date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,24.7,24.78,24.66,24.69,48700.0,11.8542,11.8926,11.835,11.8494,48700.0
2005-01-03 09:40:00,24.68,24.72,24.66,24.7,15700.0,11.8446,11.8638,11.835,11.8542,15700.0
2005-01-03 09:50:00,24.7,24.72,24.66,24.69,11600.0,11.8542,11.8638,11.835,11.8494,11600.0
2005-01-03 10:00:00,24.7,24.72,24.61,24.64,24300.0,11.8542,11.8638,11.811,11.8254,24300.0
2005-01-03 10:10:00,24.62,24.64,24.58,24.6,15300.0,11.8158,11.8254,11.7966,11.8062,15300.0
2005-01-03 10:20:00,24.59,24.62,24.55,24.58,10100.0,11.8014,11.8158,11.7822,11.7966,10100.0
2005-01-03 10:30:00,24.56,24.57,24.52,24.55,19800.0,11.787,11.7918,11.7679,11.7822,19800.0
2005-01-03 10:40:00,24.57,24.6,24.55,24.6,7600.0,11.7918,11.8062,11.7822,11.8062,7600.0
2005-01-03 10:50:00,24.6,24.61,24.56,24.6,23800.0,11.8062,11.811,11.787,11.8062,23800.0
2005-01-03 11:00:00,24.59,24.59,24.52,24.56,9300.0,11.8014,11.8014,11.7679,11.787,9300.0
2005-01-03 11:10:00,24.56,24.57,24.55,24.55,4000.0,11.787,11.7918,11.7822,11.7822,4000.0
2005-01-03 11:20:00,24.54,24.57,24.49,24.51,31000.0,11.7774,11.7918,11.7535,11.7631,31000.0
2005-01-03 11:30:00,24.52,24.54,24.5,24.53,7300.0,11.7679,11.7774,11.7583,11.7727,7300.0
2005-01-03 11:40:00,24.52,24.58,24.52,24.55,7000.0,11.7679,11.7966,11.7679,11.7822,7000.0
2005-01-03 11:50:00,24.55,24.55,24.5,24.5,15400.0,11.7822,11.7822,11.7583,11.7583,15400.0
2005-01-03 12:00:00,24.5,24.51,24.47,24.49,21700.0,11.7583,11.7631,11.7439,11.7535,21700.0
2005-01-03 12:10:00,24.5,24.52,24.46,24.48,12000.0,11.7583,11.7679,11.7391,11.7487,12000.0
2005-01-03 12:20:00,24.46,24.48,24.46,24.48,10100.0,11.7391,11.7487,11.7391,11.7487,10100.0
2005-01-03 12:30:00,24.46,24.51,24.43,24.51,18100.0,11.7391,11.7631,11.7247,11.7631,18100.0
2005-01-03 12:40:00,24.51,24.51,24.48,24.49,21600.0,11.7631,11.7631,11.7487,11.7535,21600.0
2005-01-03 12:50:00,24.49,24.54,24.49,24.51,20200.0,11.7535,11.7774,11.7535,11.7631,20200.0
2005-01-03 13:00:00,24.52,24.52,24.51,24.52,12500.0,11.7679,11.7679,11.7631,11.7679,12500.0
2005-01-03 13:10:00,24.52,24.58,24.51,24.58,26000.0,11.7679,11.7966,11.7631,11.7966,26000.0
2005-01-03 13:20:00,24.57,24.59,24.52,24.52,12100.0,11.7918,11.8014,11.7679,11.7679,12100.0
2005-01-03 13:30:00,24.53,24.58,24.52,24.58,14100.0,11.7727,11.7966,11.7679,11.7966,14100.0
2005-01-03 13:40:00,24.57,24.57,24.55,24.56,7800.0,11.7918,11.7918,11.7822,11.787,7800.0
2005-01-03 13:50:00,24.57,24.57,24.53,24.56,3700.0,11.7918,11.7918,11.7727,11.787,3700.0
2005-01-03 14:00:00,24.55,24.61,24.55,24.61,65500.0,11.7822,11.811,11.7822,11.811,65500.0
2005-01-03 14:10:00,24.57,24.64,24.57,24.58,34700.0,11.7918,11.8254,11.7918,11.7966,34700.0
2005-01-03 14:20:00,24.58,24.64,24.57,24.58,50200.0,11.7966,11.8254,11.7918,11.7966,50200.0
2005-01-03 14:30:00,24.58,24.66,24.57,24.61,36500.0,11.7966,11.835,11.7918,11.811,36500.0
2005-01-03 14:40:00,24.6,24.68,24.59,24.61,49000.0,11.8062,11.8446,11.8014,11.811,49000.0
2005-01-03 14:50:00,24.6,24.65,24.57,24.62,48500.0,11.8062,11.8302,11.7918,11.8158,48500.0
2005-01-03 15:00:00,24.62,24.66,24.58,24.63,96800.0,11.8158,11.835,11.7966,11.8206,96800.0
2005-01-03 15:10:00,24.61,24.64,24.53,24.54,40000.0,11.811,11.8254,11.7727,11.7774,40000.0
2005-01-03 15:20:00,24.54,24.58,24.53,24.56,27700.0,11.7774,11.7966,11.7727,11.787,27700.0
2005-01-03 15:30:00,24.57,24.57,24.51,24.57,39100.0,11.7918,11.7918,11.7631,11.7918,39100.0
2005-01-03 15:40:00,24.55,24.59,24.51,24.55,39800.0,11.7822,11.8014,11.7631,11.7822,39800.0
2005-01-03 15:50:00,24.54,24.63,24.51,24.63,84000.0,11.7774,11.8206,11.7631,11.8206,84000.0
2005-01-04 09:30:00,24.63,24.75,24.6,24.66,61100.0,11.8206,11.8782,11.8062,11.835,61100.0
2005-01-04 09:40:00,24.67,24.69,24.54,24.64,18200.0,11.8398,11.8494,11.7774,11.8254,18200.0
2005-01-04 09:50:00,24.64,24.66,24.63,24.66,11000.0,11.8254,11.835,11.8206,11.835,11000.0
2005-01-04 10:00:00,24.65,24.66,24.64,24.66,16000.0,11.8302,11.835,11.8254,11.835,16000.0
2005-01-04 10:10:00,24.64,24.66,24.63,24.66,10400.0,11.8254,11.835,11.8206,11.835,10400.0
2005-01-04 10:20:00,24.65,24.66,24.57,24.57,12700.0,11.8302,11.835,11.7918,11.7918,12700.0
2005-01-04 10:30:00,24.58,24.6,24.55,24.57,15200.0,11.7966,11.8062,11.7822,11.7918,15200.0
2005-01-04 10:40:00,24.57,24.58,24.55,24.56,11200.0,11.7918,11.7966,11.7822,11.787,11200.0
2005-01-04 10:50:00,24.55,24.62,24.55,24.6,18700.0,11.7822,11.8158,11.7822,11.8062,18700.0
2005-01-04 11:00:00,24.6,24.6,24.55,24.57,17000.0,11.8062,11.8062,11.7822,11.7918,17000.0
2005-01-04 11:10:00,24.55,24.58,24.55,24.57,5300.0,11.7822,11.7966,11.7822,11.7918,5300.0
2005-01-04 11:20:00,24.58,24.63,24.57,24.63,11400.0,11.7966,11.8206,11.7918,11.8206,11400.0
2005-01-04 11:30:00,24.63,24.64,24.61,24.61,9700.0,11.8206,11.8254,11.811,11.811,9700.0
2005-01-04 11:40:00,24.63,24.64,24.61,24.61,9500.0,11.8206,11.8254,11.811,11.811,9500.0
2005-01-04 11:50:00,24.62,24.69,24.6,24.67,68300.0,11.8158,11.8494,11.8062,11.8398,68300.0
2005-01-04 12:00:00,24.66,24.71,24.65,24.7,51200.0,11.835,11.859,11.8302,11.8542,51200.0
2005-01-04 12:10:00,24.69,24.71,24.66,24.71,30200.0,11.8494,11.859,11.835,11.859,30200.0
2005-01-04 12:20:00,24.71,24.72,24.7,24.72,14300.0,11.859,11.8638,11.8542,11.8638,14300.0
2005-01-04 12:30:00,24.72,24.77,24.71,24.74,21000.0,11.8638,11.8878,11.859,11.8734,21000.0
2005-01-04 12:40:00,24.74,24.75,24.72,24.74,14600.0,11.8734,11.8782,11.8638,11.8734,14600.0
2005-01-04 12:50:00,24.74,24.77,24.72,24.72,15300.0,11.8734,11.8878,11.8638,11.8638,15300.0
2005-01-04 13:00:00,24.71,24.74,24.71,24.73,13000.0,11.859,11.8734,11.859,11.8686,13000.0
2005-01-04 13:10:00,24.72,24.73,24.72,24.72,4100.0,11.8638,11.8686,11.8638,11.8638,4100.0
2005-01-04 13:20:00,24.72,24.75,24.7,24.74,21700.0,11.8638,11.8782,11.8542,11.8734,21700.0
2005-01-04 13:30:00,24.73,24.73,24.71,24.71,4600.0,11.8686,11.8686,11.859,11.859,4600.0
2005-01-04 13:40:00,24.71,24.77,24.7,24.74,65600.0,11.859,11.8878,11.8542,11.8734,65600.0
2005-01-04 13:50:00,24.74,24.75,24.72,24.74,17100.0,11.8734,11.8782,11.8638,11.8734,17100.0
2005-01-04 14:00:00,24.73,24.74,24.7,24.7,51300.0,11.8686,11.8734,11.8542,11.8542,51300.0
2005-01-04 14:10:00,24.7,24.72,24.67,24.67,43100.0,11.8542,11.8638,11.8398,11.8398,43100.0
2005-01-04 14:20:00,24.68,24.69,24.64,24.65,110000.0,11.8446,11.8494,11.8254,11.8302,110000.0
2005-01-04 14:30:00,24.65,24.67,24.64,24.65,83700.0,11.8302,11.8398,11.8254,11.8302,83700.0
2005-01-04 14:40:00,24.65,24.66,24.57,24.58,80900.0,11.8302,11.835,11.7918,11.7966,80900.0
2005-01-04 14:50:00,24.58,24.59,24.57,24.58,29300.0,11.7966,11.8014,11.7918,11.7966,29300.0
2005-01-04 15:00:00,24.57,24.58,24.52,24.54,35600.0,11.7918,11.7966,11.7679,11.7774,35600.0
2005-01-04 15:10:00,24.55,24.56,24.51,24.51,31400.0,11.7822,11.787,11.7631,11.7631,31400.0
2005-01-04 15:20:00,24.51,24.54,24.49,24.5,83100.0,11.7631,11.7774,11.7535,11.7583,83100.0
2005-01-04 15:30:00,24.49,24.53,24.47,24.53,33500.0,11.7535,11.7727,11.7439,11.7727,33500.0
2005-01-04 15:40:00,24.52,24.52,24.46,24.47,47600.0,11.7679,11.7679,11.7391,11.7439,47600.0
2005-01-04 15:50:00,24.48,24.5,24.44,24.48,62100.0,11.7487,11.7583,11.7295,11.7487,62100.0
2005-01-05 09:30:00,24.26,24.4,24.25,24.38,46900.0,11.6431,11.7103,11.6383,11.7007,46900.0
2005-01-05 09:40:00,24.37,24.39,24.36,24.39,15800.0,11.6959,11.7055,11.6911,11.7055,15800.0
2005-01-05 09:50:00,24.38,24.39,24.35,24.35,20000.0,11.7007,11.7055,11.6863,11.6863,20000.0
2005-01-05 10:00:00,24.36,24.37,24.35,24.36,16100.0,11.6911,11.6959,11.6863,11.6911,16100.0
2005-01-05 10:10:00,24.35,24.42,24.35,24.41,12000.0,11.6863,11.7199,11.6863,11.7151,12000.0
2005-01-05 10:20:00,24.41,24.41,24.38,24.38,14100.0,11.7151,11.7151,11.7007,11.7007,14100.0
2005-01-05 10:30:00,24.38,24.42,24.35,24.41,47100.0,11.7007,11.7199,11.6863,11.7151,47100.0
2005-01-05 10:40:00,24.41,24.41,24.35,24.35,65600.0,11.7151,11.7151,11.6863,11.6863,65600.0
2005-01-05 10:50:00,24.36,24.36,24.35,24.35,47500.0,11.6911,11.6911,11.6863,11.6863,47500.0
2005-01-05 11:00:00,24.35,24.41,24.35,24.41,21500.0,11.6863,11.7151,11.6863,11.7151,21500.0
2005-01-05 11:10:00,24.4,24.41,24.38,24.4,26000.0,11.7103,11.7151,11.7007,11.7103,26000.0
2005-01-05 11:20:00,24.4,24.41,24.35,24.37,13100.0,11.7103,11.7151,11.6863,11.6959,13100.0
2005-01-05 11:30:00,24.38,24.4,24.35,24.35,12400.0,11.7007,11.7103,11.6863,11.6863,12400.0
2005-01-05 11:40:00,24.36,24.4,24.36,24.4,11100.0,11.6911,11.7103,11.6911,11.7103,11100.0
2005-01-05 11:50:00,24.39,24.4,24.38,24.4,6500.0,11.7055,11.7103,11.7007,11.7103,6500.0
2005-01-05 12:00:00,24.4,24.4,24.38,24.38,2900.0,11.7103,11.7103,11.7007,11.7007,2900.0
2005-01-05 12:10:00,24.38,24.38,24.34,24.36,9500.0,11.7007,11.7007,11.6815,11.6911,9500.0
2005-01-05 12:20:00,24.36,24.41,24.35,24.35,6200.0,11.6911,11.7151,11.6863,11.6863,6200.0
2005-01-05 12:30:00,24.37,24.37,24.32,24.32,4300.0,11.6959,11.6959,11.6719,11.6719,4300.0
2005-01-05 12:40:00,24.31,24.37,24.31,24.37,9700.0,11.6671,11.6959,11.6671,11.6959,9700.0
2005-01-05 12:50:00,24.36,24.43,24.33,24.43,66400.0,11.6911,11.7247,11.6767,11.7247,66400.0
2005-01-05 13:00:00,24.42,24.51,24.42,24.51,23900.0,11.7199,11.7631,11.7199,11.7631,23900.0
2005-01-05 13:10:00,24.49,24.52,24.4,24.52,17200.0,11.7535,11.7679,11.7103,11.7679,17200.0
2005-01-05 13:20:00,24.52,24.56,24.52,24.56,34600.0,11.7679,11.787,11.7679,11.787,34600.0
2005-01-05 13:30:00,24.57,24.6,24.55,24.58,43700.0,11.7918,11.8062,11.7822,11.7966,43700.0
2005-01-05 13:40:00,24.57,24.63,24.55,24.6,80600.0,11.7918,11.8206,11.7822,11.8062,80600.0
2005-01-05 13:50:00,24.6,24.61,24.59,24.61,43700.0,11.8062,11.811,11.8014,11.811,43700.0
2005-01-05 14:00:00,24.6,24.6,24.56,24.59,52900.0,11.8062,11.8062,11.787,11.8014,52900.0
2005-01-05 14:10:00,24.59,24.59,24.54,24.55,10800.0,11.8014,11.8014,11.7774,11.7822,10800.0
2005-01-05 14:20:00,24.55,24.56,24.53,24.55,4400.0,11.7822,11.787,11.7727,11.7822,4400.0
2005-01-05 14:30:00,24.54,24.55,24.52,24.53,5300.0,11.7774,11.7822,11.7679,11.7727,5300.0
2005-01-05 14:40:00,24.53,24.53,24.5,24.5,9500.0,11.7727,11.7727,11.7583,11.7583,9500.0
2005-01-05 14:50:00,24.5,24.51,24.49,24.5,13000.0,11.7583,11.7631,11.7535,11.7583,13000.0
2005-01-05 15:00:00,24.5,24.51,24.49,24.5,27500.0,11.7583,11.7631,11.7535,11.7583,27500.0
2005-01-05 15:10:00,24.51,24.54,24.5,24.52,9200.0,11.7631,11.7774,11.7583,11.7679,9200.0
2005-01-05 15:20:00,24.51,24.52,24.43,24.46,17500.0,11.7631,11.7679,11.7247,11.7391,17500.0
2005-01-05 15:30:00,24.44,24.45,24.38,24.39,21000.0,11.7295,11.7343,11.7007,11.7055,21000.0
2005-01-05 15:40:00,24.38,24.5,24.37,24.41,65300.0,11.7007,11.7583,11.6959,11.7151,65300.0
2005-01-05 15:50:00,24.41,24.41,24.32,24.4,49000.0,11.7151,11.7151,11.6719,11.7103,49000.0
2005-01-06 09:30:00,24.32,24.43,24.3,24.38,15000.0,11.6719,11.7247,11.6623,11.7007,15000.0
2005-01-06 09:40:00,24.36,24.38,24.33,24.36,6000.0,11.6911,11.7007,11.6767,11.6911,6000.0
2005-01-06 09:50:00,24.34,24.36,24.32,24.36,7300.0,11.6815,11.6911,11.6719,11.6911,7300.0
2005-01-06 10:00:00,24.34,24.39,24.32,24.39,5200.0,11.6815,11.7055,11.6719,11.7055,5200.0
2005-01-06 10:10:00,24.41,24.41,24.37,24.37,4000.0,11.7151,11.7151,11.6959,11.6959,4000.0
2005-01-06 10:20:00,24.36,24.43,24.33,24.41,16500.0,11.6911,11.7247,11.6767,11.7151,16500.0
2005-01-06 10:30:00,24.4,24.41,24.36,24.37,7100.0,11.7103,11.7151,11.6911,11.6959,7100.0
2005-01-06 10:40:00,24.36,24.38,24.35,24.37,5200.0,11.6911,11.7007,11.6863,11.6959,5200.0
2005-01-06 10:50:00,24.38,24.38,24.33,24.35,4900.0,11.7007,11.7007,11.6767,11.6863,4900.0
2005-01-06 11:00:00,24.35,24.41,24.33,24.41,11300.0,11.6863,11.7151,11.6767,11.7151,11300.0
2005-01-06 11:10:00,24.41,24.42,24.37,24.41,8100.0,11.7151,11.7199,11.6959,11.7151,8100.0
2005-01-06 11:20:00,24.4,24.45,24.4,24.42,5400.0,11.7103,11.7343,11.7103,11.7199,5400.0
2005-01-06 11:30:00,24.42,24.48,24.42,24.46,8000.0,11.7199,11.7487,11.7199,11.7391,8000.0
2005-01-06 11:40:00,24.46,24.47,24.45,24.46,9700.0,11.7391,11.7439,11.7343,11.7391,9700.0
2005-01-06 11:50:00,24.45,24.46,24.42,24.44,10400.0,11.7343,11.7391,11.7199,11.7295,10400.0
2005-01-06 12:00:00,24.44,24.47,24.42,24.44,6500.0,11.7295,11.7439,11.7199,11.7295,6500.0
2005-01-06 12:10:00,24.44,24.44,24.41,24.43,3800.0,11.7295,11.7295,11.7151,11.7247,3800.0
2005-01-06 12:20:00,24.43,24.44,24.4,24.43,5600.0,11.7247,11.7295,11.7103,11.7247,5600.0
2005-01-06 12:30:00,24.43,24.43,24.4,24.42,2900.0,11.7247,11.7247,11.7103,11.7199,2900.0
2005-01-06 12:40:00,24.42,24.42,24.4,24.4,3800.0,11.7199,11.7199,11.7103,11.7103,3800.0
2005-01-06 12:50:00,24.4,24.41,24.36,24.36,4800.0,11.7103,11.7151,11.6911,11.6911,4800.0
2005-01-06 13:00:00,24.36,24.38,24.36,24.37,6300.0,11.6911,11.7007,11.6911,11.6959,6300.0
2005-01-06 13:10:00,24.36,24.36,24.34,24.35,4900.0,11.6911,11.6911,11.6815,11.6863,4900.0
2005-01-06 13:20:00,24.35,24.48,24.35,24.44,14400.0,11.6863,11.7487,11.6863,11.7295,14400.0
2005-01-06 13:30:00,24.43,24.44,24.41,24.41,6000.0,11.7247,11.7295,11.7151,11.7151,6000.0
2005-01-06 13:40:00,24.42,24.44,24.39,24.41,10200.0,11.7199,11.7295,11.7055,11.7151,10200.0
2005-01-06 13:50:00,24.42,24.45,24.39,24.4,6500.0,11.7199,11.7343,11.7055,11.7103,6500.0
2005-01-06 14:00:00,24.4,24.41,24.4,24.4,6300.0,11.7103,11.7151,11.7103,11.7103,6300.0
2005-01-06 14:10:00,24.39,24.41,24.39,24.41,7200.0,11.7055,11.7151,11.7055,11.7151,7200.0
2005-01-06 14:20:00,24.43,24.45,24.39,24.4,9200.0,11.7247,11.7343,11.7055,11.7103,9200.0
2005-01-06 14:30:00,24.4,24.41,24.39,24.4,11200.0,11.7103,11.7151,11.7055,11.7103,11200.0
2005-01-06 14:40:00,24.41,24.41,24.36,24.37,10900.0,11.7151,11.7151,11.6911,11.6959,10900.0
2005-01-06 14:50:00,24.37,24.37,24.31,24.32,7800.0,11.6959,11.6959,11.6671,11.6719,7800.0
2005-01-06 15:00:00,24.32,24.34,24.31,24.34,19800.0,11.6719,11.6815,11.6671,11.6815,19800.0
2005-01-06 15:10:00,24.33,24.34,24.31,24.32,18200.0,11.6767,11.6815,11.6671,11.6719,18200.0
2005-01-06 15:20:00,24.33,24.33,24.3,24.31,19600.0,11.6767,11.6767,11.6623,11.6671,19600.0
2005-01-06 15:30:00,24.32,24.34,24.31,24.32,19300.0,11.6719,11.6815,11.6671,11.6719,19300.0
2005-01-06 15:40:00,24.32,24.36,24.31,24.33,16100.0,11.6719,11.6911,11.6671,11.6767,16100.0
2005-01-06 15:50:00,24.34,24.36,24.33,24.36,46900.0,11.6815,11.6911,11.6767,11.6911,46900.0
2005-01-07 09:30:00,24.49,24.49,24.28,24.33,19200.0,11.7535,11.7535,11.6527,11.6767,19200.0
2005-01-07 09:40:00,24.31,24.36,24.3,24.34,7300.0,11.6671,11.6911,11.6623,11.6815,7300.0
2005-01-07 09:50:00,24.34,24.37,24.27,24.28,11700.0,11.6815,11.6959,11.6479,11.6527,11700.0
2005-01-07 10:00:00,24.28,24.38,24.28,24.3,7700.0,11.6527,11.7007,11.6527,11.6623,7700.0
2005-01-07 10:10:00,24.3,24.33,24.24,24.28,16600.0,11.6623,11.6767,11.6335,11.6527,16600.0
2005-01-07 10:20:00,24.29,24.32,24.18,24.21,17300.0,11.6575,11.6719,11.6047,11.6191,17300.0
2005-01-07 10:30:00,24.22,24.24,24.16,24.19,14400.0,11.6239,11.6335,11.5951,11.6095,14400.0
2005-01-07 10:40:00,24.2,24.24,24.16,24.24,10100.0,11.6143,11.6335,11.5951,11.6335,10100.0
2005-01-07 10:50:00,24.24,24.25,24.22,24.23,3500.0,11.6335,11.6383,11.6239,11.6287,3500.0
2005-01-07 11:00:00,24.23,24.3,24.23,24.28,17300.0,11.6287,11.6623,11.6287,11.6527,17300.0
2005-01-07 11:10:00,24.28,24.34,24.28,24.31,14000.0,11.6527,11.6815,11.6527,11.6671,14000.0
2005-01-07 11:20:00,24.3,24.42,24.28,24.42,22700.0,11.6623,11.7199,11.6527,11.7199,22700.0
2005-01-07 11:30:00,24.4,24.44,24.4,24.4,12900.0,11.7103,11.7295,11.7103,11.7103,12900.0
2005-01-07 11:40:00,24.4,24.4,24.39,24.39,17500.0,11.7103,11.7103,11.7055,11.7055,17500.0
2005-01-07 11:50:00,24.39,24.4,24.37,24.39,22000.0,11.7055,11.7103,11.6959,11.7055,22000.0
2005-01-07 12:00:00,24.39,24.39,24.37,24.39,11700.0,11.7055,11.7055,11.6959,11.7055,11700.0
2005-01-07 12:10:00,24.39,24.4,24.38,24.4,14400.0,11.7055,11.7103,11.7007,11.7103,14400.0
2005-01-07 12:20:00,24.4,24.41,24.39,24.4,11000.0,11.7103,11.7151,11.7055,11.7103,11000.0
2005-01-07 12:30:00,24.4,24.42,24.39,24.39,20700.0,11.7103,11.7199,11.7055,11.7055,20700.0
2005-01-07 12:40:00,24.39,24.41,24.39,24.39,4600.0,11.7055,11.7151,11.7055,11.7055,4600.0
2005-01-07 12:50:00,24.4,24.41,24.39,24.4,3700.0,11.7103,11.7151,11.7055,11.7103,3700.0
2005-01-07 13:00:00,24.4,24.41,24.39,24.4,7000.0,11.7103,11.7151,11.7055,11.7103,7000.0
2005-01-07 13:10:00,24.4,24.41,24.39,24.4,8000.0,11.7103,11.7151,11.7055,11.7103,8000.0
2005-01-07 13:20:00,24.4,24.41,24.39,24.4,16600.0,11.7103,11.7151,11.7055,11.7103,16600.0
2005-01-07 13:30:00,24.38,24.4,24.36,24.36,18700.0,11.7007,11.7103,11.6911,11.6911,18700.0
2005-01-07 13:40:00,24.36,24.37,24.33,24.35,21900.0,11.6911,11.6959,11.6767,11.6863,21900.0
2005-01-07 13:50:00,24.34,24.35,24.32,24.34,14000.0,11.6815,11.6863,11.6719,11.6815,14000.0
2005-01-07 14:00:00,24.34,24.38,24.3,24.33,383300.0,11.6815,11.7007,11.6623,11.6767,383300.0
2005-01-07 14:10:00,24.33,24.34,24.32,24.32,15200.0,11.6767,11.6815,11.6719,11.6719,15200.0
2005-01-07 14:20:00,24.33,24.33,24.3,24.31,9200.0,11.6767,11.6767,11.6623,11.6671,9200.0
2005-01-07 14:30:00,24.31,24.32,24.26,24.26,49800.0,11.6671,11.6719,11.6431,11.6431,49800.0
2005-01-07 14:40:00,24.27,24.28,24.23,24.24,15000.0,11.6479,11.6527,11.6287,11.6335,15000.0
2005-01-07 14:50:00,24.24,24.25,24.2,24.23,58000.0,11.6335,11.6383,11.6143,11.6287,58000.0
2005-01-07 15:00:00,24.24,24.25,24.21,24.21,26400.0,11.6335,11.6383,11.6191,11.6191,26400.0
2005-01-07 15:10:00,24.21,24.24,24.2,24.2,17700.0,11.6191,11.6335,11.6143,11.6143,17700.0
2005-01-07 15:20:00,24.2,24.22,24.19,24.19,20100.0,11.6143,11.6239,11.6095,11.6095,20100.0
2005-01-07 15:30:00,24.19,24.21,24.17,24.17,27100.0,11.6095,11.6191,11.5999,11.5999,27100.0
2005-01-07 15:40:00,24.17,24.19,24.13,24.14,37900.0,11.5999,11.6095,11.5807,11.5855,37900.0
2005-01-07 15:50:00,24.14,24.15,24.13,24.15,60400.0,11.5855,11.5903,11.5807,11.5903,60400.0
2005-01-10 09:30:00,24.12,24.18,24.06,24.15,20300.0,11.5759,11.6047,11.5471,11.5903,20300.0
2005-01-10 09:40:00,24.15,24.15,24.05,24.08,13700.0,11.5903,11.5903,11.5423,11.5567,13700.0
2005-01-10 09:50:00,24.09,24.1,24.06,24.07,13000.0,11.5615,11.5663,11.5471,11.5519,13000.0
2005-01-10 10:00:00,24.08,24.11,24.05,24.08,12000.0,11.5567,11.5711,11.5423,11.5567,12000.0
2005-01-10 10:10:00,24.08,24.18,24.08,24.15,15400.0,11.5567,11.6047,11.5567,11.5903,15400.0
2005-01-10 10:20:00,24.18,24.2,24.17,24.18,31800.0,11.6047,11.6143,11.5999,11.6047,31800.0
2005-01-10 10:30:00,24.18,24.18,24.14,24.16,20100.0,11.6047,11.6047,11.5855,11.5951,20100.0
2005-01-10 10:40:00,24.17,24.18,24.14,24.15,9100.0,11.5999,11.6047,11.5855,11.5903,9100.0
2005-01-10 10:50:00,24.14,24.16,24.14,24.15,3600.0,11.5855,11.5951,11.5855,11.5903,3600.0
2005-01-10 11:00:00,24.14,24.17,24.14,24.17,12600.0,11.5855,11.5999,11.5855,11.5999,12600.0
2005-01-10 11:10:00,24.17,24.17,24.11,24.11,25400.0,11.5999,11.5999,11.5711,11.5711,25400.0
2005-01-10 11:20:00,24.1,24.15,24.1,24.15,16600.0,11.5663,11.5903,11.5663,11.5903,16600.0
2005-01-10 11:30:00,24.15,24.15,24.11,24.11,6100.0,11.5903,11.5903,11.5711,11.5711,6100.0
2005-01-10 11:40:00,24.11,24.14,24.07,24.11,14800.0,11.5711,11.5855,11.5519,11.5711,14800.0
2005-01-10 11:50:00,24.1,24.12,24.09,24.1,18700.0,11.5663,11.5759,11.5615,11.5663,18700.0
2005-01-10 12:00:00,24.11,24.13,24.1,24.12,8400.0,11.5711,11.5807,11.5663,11.5759,8400.0
2005-01-10 12:10:00,24.11,24.12,24.04,24.12,28700.0,11.5711,11.5759,11.5375,11.5759,28700.0
2005-01-10 12:20:00,24.1,24.15,24.09,24.1,28900.0,11.5663,11.5903,11.5615,11.5663,28900.0
2005-01-10 12:30:00,24.1,24.13,24.08,24.13,16500.0,11.5663,11.5807,11.5567,11.5807,16500.0
2005-01-10 12:40:00,24.12,24.14,24.09,24.09,12800.0,11.5759,11.5855,11.5615,11.5615,12800.0
2005-01-10 12:50:00,24.08,24.12,24.08,24.08,15500.0,11.5567,11.5759,11.5567,11.5567,15500.0
2005-01-10 13:00:00,24.09,24.1,24.05,24.09,18200.0,11.5615,11.5663,11.5423,11.5615,18200.0
2005-01-10 13:10:00,24.09,24.15,24.08,24.12,17400.0,11.5615,11.5903,11.5567,11.5759,17400.0
2005-01-10 13:20:00,24.12,24.14,24.1,24.12,11600.0,11.5759,11.5855,11.5663,11.5759,11600.0
2005-01-10 13:30:00,24.12,24.13,24.1,24.1,20800.0,11.5759,11.5807,11.5663,11.5663,20800.0
2005-01-10 13:40:00,24.1,24.12,24.07,24.11,22900.0,11.5663,11.5759,11.5519,11.5711,22900.0
2005-01-10 13:50:00,24.11,24.13,24.11,24.12,19300.0,11.5711,11.5807,11.5711,11.5759,19300.0
2005-01-10 14:00:00,24.12,24.13,24.1,24.11,9400.0,11.5759,11.5807,11.5663,11.5711,9400.0
2005-01-10 14:10:00,24.11,24.11,24.05,24.08,12400.0,11.5711,11.5711,11.5423,11.5567,12400.0
2005-01-10 14:20:00,24.08,24.1,24.05,24.1,45500.0,11.5567,11.5663,11.5423,11.5663,45500.0
2005-01-10 14:30:00,24.11,24.11,24.09,24.1,24000.0,11.5711,11.5711,11.5615,11.5663,24000.0
2005-01-10 14:40:00,24.11,24.11,24.09,24.09,17300.0,11.5711,11.5711,11.5615,11.5615,17300.0
2005-01-10 14:50:00,24.11,24.12,24.08,24.09,29400.0,11.5711,11.5759,11.5567,11.5615,29400.0
2005-01-10 15:00:00,24.11,24.11,24.05,24.08,33900.0,11.5711,11.5711,11.5423,11.5567,33900.0
2005-01-10 15:10:00,24.06,24.1,24.01,24.01,31000.0,11.5471,11.5663,11.5231,11.5231,31000.0
2005-01-10 15:20:00,24.02,24.04,24.0,24.02,25300.0,11.5279,11.5375,11.5183,11.5279,25300.0
2005-01-10 15:30:00,24.02,24.02,23.99,24.02,31500.0,11.5279,11.5279,11.5135,11.5279,31500.0
2005-01-10 15:40:00,24.03,24.09,24.02,24.07,31200.0,11.5327,11.5615,11.5279,11.5519,31200.0
2005-01-10 15:50:00,24.06,24.11,24.04,24.06,38600.0,11.5471,11.5711,11.5375,11.5471,38600.0
2005-01-11 09:30:00,23.98,24.12,23.97,23.98,14200.0,11.5087,11.5759,11.5039,11.5087,14200.0
2005-01-11 09:40:00,23.98,24.01,23.89,23.89,26200.0,11.5087,11.5231,11.4655,11.4655,26200.0
2005-01-11 09:50:00,23.9,23.91,23.84,23.91,39100.0,11.4703,11.4751,11.4415,11.4751,39100.0
2005-01-11 10:00:00,23.92,23.92,23.83,23.89,22500.0,11.4799,11.4799,11.4367,11.4655,22500.0
2005-01-11 10:10:00,23.89,23.95,23.88,23.94,19200.0,11.4655,11.4943,11.4607,11.4895,19200.0
2005-01-11 10:20:00,23.94,24.02,23.93,24.01,16900.0,11.4895,11.5279,11.4847,11.5231,16900.0
2005-01-11 10:30:00,24.01,24.03,23.99,24.01,18100.0,11.5231,11.5327,11.5135,11.5231,18100.0
2005-01-11 10:40:00,24.02,24.03,23.99,24.0,25300.0,11.5279,11.5327,11.5135,11.5183,25300.0
2005-01-11 10:50:00,24.0,24.04,23.98,24.0,13700.0,11.5183,11.5375,11.5087,11.5183,13700.0
2005-01-11 11:00:00,24.0,24.08,24.0,24.08,13100.0,11.5183,11.5567,11.5183,11.5567,13100.0
2005-01-11 11:10:00,24.08,24.08,24.0,24.02,8000.0,11.5567,11.5567,11.5183,11.5279,8000.0
2005-01-11 11:20:00,24.02,24.07,24.02,24.05,4500.0,11.5279,11.5519,11.5279,11.5423,4500.0
2005-01-11 11:30:00,24.05,24.08,24.03,24.06,7900.0,11.5423,11.5567,11.5327,11.5471,7900.0
2005-01-11 11:40:00,24.06,24.1,24.06,24.1,7000.0,11.5471,11.5663,11.5471,11.5663,7000.0
2005-01-11 11:50:00,24.1,24.1,24.05,24.06,12000.0,11.5663,11.5663,11.5423,11.5471,12000.0
2005-01-11 12:00:00,24.06,24.06,24.03,24.04,13200.0,11.5471,11.5471,11.5327,11.5375,13200.0
2005-01-11 12:10:00,24.05,24.06,24.02,24.04,20000.0,11.5423,11.5471,11.5279,11.5375,20000.0
2005-01-11 12:20:00,24.05,24.07,24.04,24.06,8800.0,11.5423,11.5519,11.5375,11.5471,8800.0
2005-01-11 12:30:00,24.06,24.07,24.04,24.06,6700.0,11.5471,11.5519,11.5375,11.5471,6700.0
2005-01-11 12:40:00,24.05,24.06,24.02,24.02,7800.0,11.5423,11.5471,11.5279,11.5279,7800.0
2005-01-11 12:50:00,24.03,24.06,24.03,24.04,7700.0,11.5327,11.5471,11.5327,11.5375,7700.0
2005-01-11 13:00:00,24.02,24.03,24.0,24.02,9600.0,11.5279,11.5327,11.5183,11.5279,9600.0
2005-01-11 13:10:00,24.03,24.04,24.0,24.02,7500.0,11.5327,11.5375,11.5183,11.5279,7500.0
2005-01-11 13:20:00,24.01,24.05,24.01,24.04,8400.0,11.5231,11.5423,11.5231,11.5375,8400.0
2005-01-11 13:30:00,24.05,24.07,24.04,24.06,10600.0,11.5423,11.5519,11.5375,11.5471,10600.0
2005-01-11 13:40:00,24.06,24.06,24.02,24.06,6500.0,11.5471,11.5471,11.5279,11.5471,6500.0
2005-01-11 13:50:00,24.07,24.13,24.07,24.1,17900.0,11.5519,11.5807,11.5519,11.5663,17900.0
2005-01-11 14:00:00,24.11,24.17,24.1,24.16,12100.0,11.5711,11.5999,11.5663,11.5951,12100.0
2005-01-11 14:10:00,24.15,24.19,24.14,24.14,15200.0,11.5903,11.6095,11.5855,11.5855,15200.0
2005-01-11 14:20:00,24.14,24.15,24.12,24.14,5700.0,11.5855,11.5903,11.5759,11.5855,5700.0
2005-01-11 14:30:00,24.14,24.15,24.1,24.11,9100.0,11.5855,11.5903,11.5663,11.5711,9100.0
2005-01-11 14:40:00,24.11,24.12,24.1,24.11,10400.0,11.5711,11.5759,11.5663,11.5711,10400.0
2005-01-11 14:50:00,24.1,24.11,24.08,24.11,15200.0,11.5663,11.5711,11.5567,11.5711,15200.0
2005-01-11 15:00:00,24.11,24.11,24.08,24.1,19800.0,11.5711,11.5711,11.5567,11.5663,19800.0
2005-01-11 15:10:00,24.1,24.1,24.09,24.1,6700.0,11.5663,11.5663,11.5615,11.5663,6700.0
2005-01-11 15:20:00,24.1,24.12,24.08,24.09,16200.0,11.5663,11.5759,11.5567,11.5615,16200.0
2005-01-11 15:30:00,24.1,24.11,24.08,24.09,15100.0,11.5663,11.5711,11.5567,11.5615,15100.0
2005-01-11 15:40:00,24.09,24.11,24.08,24.08,24400.0,11.5615,11.5711,11.5567,11.5567,24400.0
2005-01-11 15:50:00,24.09,24.1,24.04,24.04,27700.0,11.5615,11.5663,11.5375,11.5375,27700.0
2005-01-12 09:30:00,23.95,24.08,23.9,23.98,26500.0,11.4943,11.5567,11.4703,11.5087,26500.0
2005-01-12 09:40:00,23.96,24.0,23.96,23.97,14500.0,11.4991,11.5183,11.4991,11.5039,14500.0
2005-01-12 09:50:00,23.96,23.97,23.88,23.9,21100.0,11.4991,11.5039,11.4607,11.4703,21100.0
2005-01-12 10:00:00,23.91,23.98,23.91,23.97,5200.0,11.4751,11.5087,11.4751,11.5039,5200.0
2005-01-12 10:10:00,23.97,23.99,23.95,23.95,3500.0,11.5039,11.5135,11.4943,11.4943,3500.0
2005-01-12 10:20:00,23.95,23.96,23.9,23.94,9100.0,11.4943,11.4991,11.4703,11.4895,9100.0
2005-01-12 10:30:00,23.94,23.97,23.85,23.85,12200.0,11.4895,11.5039,11.4463,11.4463,12200.0
2005-01-12 10:40:00,23.85,23.89,23.83,23.85,7800.0,11.4463,11.4655,11.4367,11.4463,7800.0
2005-01-12 10:50:00,23.85,23.87,23.8,23.84,9700.0,11.4463,11.4559,11.4223,11.4415,9700.0
2005-01-12 11:00:00,23.84,23.85,23.82,23.82,9300.0,11.4415,11.4463,11.4319,11.4319,9300.0
2005-01-12 11:10:00,23.82,23.84,23.8,23.82,7500.0,11.4319,11.4415,11.4223,11.4319,7500.0
2005-01-12 11:20:00,23.81,23.82,23.79,23.81,20200.0,11.4271,11.4319,11.4175,11.4271,20200.0
2005-01-12 11:30:00,23.8,23.88,23.8,23.88,23400.0,11.4223,11.4607,11.4223,11.4607,23400.0
2005-01-12 11:40:00,23.88,23.89,23.82,23.88,41400.0,11.4607,11.4655,11.4319,11.4607,41400.0
2005-01-12 11:50:00,23.88,23.89,23.8,23.84,22200.0,11.4607,11.4655,11.4223,11.4415,22200.0
2005-01-12 12:00:00,23.83,23.85,23.82,23.83,4900.0,11.4367,11.4463,11.4319,11.4367,4900.0
2005-01-12 12:10:00,23.83,23.85,23.8,23.82,15200.0,11.4367,11.4463,11.4223,11.4319,15200.0
2005-01-12 12:20:00,23.82,23.86,23.82,23.85,7300.0,11.4319,11.4511,11.4319,11.4463,7300.0
2005-01-12 12:30:00,23.85,23.85,23.78,23.81,13100.0,11.4463,11.4463,11.4127,11.4271,13100.0
2005-01-12 12:40:00,23.8,23.83,23.79,23.79,11900.0,11.4223,11.4367,11.4175,11.4175,11900.0
2005-01-12 12:50:00,23.79,23.83,23.78,23.78,21800.0,11.4175,11.4367,11.4127,11.4127,21800.0
2005-01-12 13:00:00,23.78,23.79,23.77,23.78,15500.0,11.4127,11.4175,11.4079,11.4127,15500.0
2005-01-12 13:10:00,23.77,23.82,23.76,23.78,30400.0,11.4079,11.4319,11.4031,11.4127,30400.0
2005-01-12 13:20:00,23.78,23.78,23.73,23.73,28100.0,11.4127,11.4127,11.3887,11.3887,28100.0
2005-01-12 13:30:00,23.74,23.75,23.7,23.75,22400.0,11.3935,11.3983,11.3743,11.3983,22400.0
2005-01-12 13:40:00,23.75,23.75,23.66,23.68,24800.0,11.3983,11.3983,11.3551,11.3647,24800.0
2005-01-12 13:50:00,23.67,23.73,23.64,23.67,51100.0,11.3599,11.3887,11.3455,11.3599,51100.0
2005-01-12 14:00:00,23.67,23.72,23.65,23.72,20200.0,11.3599,11.3839,11.3503,11.3839,20200.0
2005-01-12 14:10:00,23.7,23.75,23.68,23.74,10900.0,11.3743,11.3983,11.3647,11.3935,10900.0
2005-01-12 14:20:00,23.73,23.74,23.71,23.72,18900.0,11.3887,11.3935,11.3791,11.3839,18900.0
2005-01-12 14:30:00,23.7,23.75,23.7,23.74,11000.0,11.3743,11.3983,11.3743,11.3935,11000.0
2005-01-12 14:40:00,23.73,23.75,23.7,23.73,20500.0,11.3887,11.3983,11.3743,11.3887,20500.0
2005-01-12 14:50:00,23.72,23.73,23.69,23.72,45700.0,11.3839,11.3887,11.3695,11.3839,45700.0
2005-01-12 15:00:00,23.72,23.73,23.68,23.73,23900.0,11.3839,11.3887,11.3647,11.3887,23900.0
2005-01-12 15:10:00,23.72,23.73,23.69,23.7,17900.0,11.3839,11.3887,11.3695,11.3743,17900.0
2005-01-12 15:20:00,23.71,23.75,23.68,23.71,51200.0,11.3791,11.3983,11.3647,11.3791,51200.0
2005-01-12 15:30:00,23.72,23.82,23.68,23.81,36600.0,11.3839,11.4319,11.3647,11.4271,36600.0
2005-01-12 15:40:00,23.82,23.83,23.78,23.8,61800.0,11.4319,11.4367,11.4127,11.4223,61800.0
2005-01-12 15:50:00,23.8,23.86,23.8,23.81,83500.0,11.4223,11.4511,11.4223,11.4271,83500.0
2005-01-13 09:30:00,23.87,23.87,23.62,23.68,25700.0,11.4559,11.4559,11.3359,11.3647,25700.0
2005-01-13 09:40:00,23.68,23.72,23.6,23.64,21400.0,11.3647,11.3839,11.3263,11.3455,21400.0
2005-01-13 09:50:00,23.65,23.67,23.64,23.65,11200.0,11.3503,11.3599,11.3455,11.3503,11200.0
2005-01-13 10:00:00,23.64,23.69,23.64,23.65,9800.0,11.3455,11.3695,11.3455,11.3503,9800.0
2005-01-13 10:10:00,23.65,23.69,23.64,23.68,9600.0,11.3503,11.3695,11.3455,11.3647,9600.0
2005-01-13 10:20:00,23.68,23.7,23.63,23.65,9200.0,11.3647,11.3743,11.3407,11.3503,9200.0
2005-01-13 10:30:00,23.64,23.65,23.63,23.63,11700.0,11.3455,11.3503,11.3407,11.3407,11700.0
2005-01-13 10:40:00,23.62,23.64,23.58,23.6,27100.0,11.3359,11.3455,11.3167,11.3263,27100.0
2005-01-13 10:50:00,23.6,23.61,23.56,23.59,12800.0,11.3263,11.3311,11.3071,11.3215,12800.0
2005-01-13 11:00:00,23.59,23.65,23.59,23.62,13900.0,11.3215,11.3503,11.3215,11.3359,13900.0
2005-01-13 11:10:00,23.63,23.64,23.61,23.63,18900.0,11.3407,11.3455,11.3311,11.3407,18900.0
2005-01-13 11:20:00,23.63,23.65,23.62,23.65,5000.0,11.3407,11.3503,11.3359,11.3503,5000.0
2005-01-13 11:30:00,23.64,23.65,23.62,23.63,7000.0,11.3455,11.3503,11.3359,11.3407,7000.0
2005-01-13 11:40:00,23.64,23.64,23.58,23.6,15400.0,11.3455,11.3455,11.3167,11.3263,15400.0
2005-01-13 11:50:00,23.6,23.65,23.6,23.64,6300.0,11.3263,11.3503,11.3263,11.3455,6300.0
2005-01-13 12:00:00,23.64,23.66,23.64,23.66,7500.0,11.3455,11.3551,11.3455,11.3551,7500.0
2005-01-13 12:10:00,23.66,23.67,23.64,23.67,18700.0,11.3551,11.3599,11.3455,11.3599,18700.0
2005-01-13 12:20:00,23.67,23.68,23.66,23.66,16400.0,11.3599,11.3647,11.3551,11.3551,16400.0
2005-01-13 12:30:00,23.67,23.69,23.66,23.69,21600.0,11.3599,11.3695,11.3551,11.3695,21600.0
2005-01-13 12:40:00,23.68,23.7,23.68,23.69,4800.0,11.3647,11.3743,11.3647,11.3695,4800.0
2005-01-13 12:50:00,23.7,23.72,23.7,23.72,8600.0,11.3743,11.3839,11.3743,11.3839,8600.0
2005-01-13 13:00:00,23.72,23.74,23.71,23.74,7700.0,11.3839,11.3935,11.3791,11.3935,7700.0
2005-01-13 13:10:00,23.74,23.75,23.72,23.74,6900.0,11.3935,11.3983,11.3839,11.3935,6900.0
2005-01-13 13:20:00,23.74,23.75,23.73,23.73,9400.0,11.3935,11.3983,11.3887,11.3887,9400.0
2005-01-13 13:30:00,23.73,23.74,23.73,23.74,5800.0,11.3887,11.3935,11.3887,11.3935,5800.0
2005-01-13 13:40:00,23.73,23.75,23.73,23.74,8100.0,11.3887,11.3983,11.3887,11.3935,8100.0
2005-01-13 13:50:00,23.74,23.77,23.74,23.76,8400.0,11.3935,11.4079,11.3935,11.4031,8400.0
2005-01-13 14:00:00,23.76,23.77,23.73,23.73,10600.0,11.4031,11.4079,11.3887,11.3887,10600.0
2005-01-13 14:10:00,23.73,23.73,23.69,23.7,25600.0,11.3887,11.3887,11.3695,11.3743,25600.0
2005-01-13 14:20:00,23.69,23.72,23.68,23.7,21200.0,11.3695,11.3839,11.3647,11.3743,21200.0
2005-01-13 14:30:00,23.7,23.71,23.67,23.67,33600.0,11.3743,11.3791,11.3599,11.3599,33600.0
2005-01-13 14:40:00,23.67,23.69,23.67,23.67,13300.0,11.3599,11.3695,11.3599,11.3599,13300.0
2005-01-13 14:50:00,23.67,23.68,23.67,23.68,8200.0,11.3599,11.3647,11.3599,11.3647,8200.0
2005-01-13 15:00:00,23.67,23.68,23.65,23.65,9500.0,11.3599,11.3647,11.3503,11.3503,9500.0
2005-01-13 15:10:00,23.65,23.66,23.6,23.6,16200.0,11.3503,11.3551,11.3263,11.3263,16200.0
2005-01-13 15:20:00,23.6,23.65,23.54,23.54,39600.0,11.3263,11.3503,11.2975,11.2975,39600.0
2005-01-13 15:30:00,23.53,23.56,23.5,23.51,32500.0,11.2927,11.3071,11.2783,11.2831,32500.0
2005-01-13 15:40:00,23.51,23.51,23.46,23.47,36800.0,11.2831,11.2831,11.2591,11.2639,36800.0
2005-01-13 15:50:00,23.47,23.52,23.47,23.5,44300.0,11.2639,11.2879,11.2639,11.2783,44300.0
2005-01-14 09:30:00,23.7,23.7,23.5,23.51,27500.0,11.3743,11.3743,11.2783,11.2831,27500.0
2005-01-14 09:40:00,23.51,23.53,23.48,23.51,14600.0,11.2831,11.2927,11.2687,11.2831,14600.0
2005-01-14 09:50:00,23.5,23.51,23.4,23.4,38900.0,11.2783,11.2831,11.2303,11.2303,38900.0
2005-01-14 10:00:00,23.4,23.4,23.38,23.38,16900.0,11.2303,11.2303,11.2207,11.2207,16900.0
2005-01-14 10:10:00,23.38,23.46,23.34,23.46,56300.0,11.2207,11.2591,11.2015,11.2591,56300.0
2005-01-14 10:20:00,23.46,23.5,23.43,23.5,22400.0,11.2591,11.2783,11.2447,11.2783,22400.0
2005-01-14 10:30:00,23.5,23.61,23.48,23.58,74800.0,11.2783,11.3311,11.2687,11.3167,74800.0
2005-01-14 10:40:00,23.58,23.61,23.56,23.58,36800.0,11.3167,11.3311,11.3071,11.3167,36800.0
2005-01-14 10:50:00,23.59,23.59,23.54,23.55,11700.0,11.3215,11.3215,11.2975,11.3023,11700.0
2005-01-14 11:00:00,23.54,23.55,23.47,23.5,321500.0,11.2975,11.3023,11.2639,11.2783,321500.0
2005-01-14 11:10:00,23.48,23.55,23.47,23.47,38800.0,11.2687,11.3023,11.2639,11.2639,38800.0
2005-01-14 11:20:00,23.47,23.48,23.46,23.47,7300.0,11.2639,11.2687,11.2591,11.2639,7300.0
2005-01-14 11:30:00,23.47,23.48,23.47,23.47,2100.0,11.2639,11.2687,11.2639,11.2639,2100.0
2005-01-14 11:40:00,23.47,23.47,23.43,23.44,11900.0,11.2639,11.2639,11.2447,11.2495,11900.0
2005-01-14 11:50:00,23.45,23.46,23.44,23.46,54100.0,11.2543,11.2591,11.2495,11.2591,54100.0
2005-01-14 12:00:00,23.47,23.48,23.44,23.47,8500.0,11.2639,11.2687,11.2495,11.2639,8500.0
2005-01-14 12:10:00,23.46,23.48,23.45,23.48,8900.0,11.2591,11.2687,11.2543,11.2687,8900.0
2005-01-14 12:20:00,23.48,23.49,23.48,23.49,5200.0,11.2687,11.2735,11.2687,11.2735,5200.0
2005-01-14 12:30:00,23.5,23.54,23.5,23.52,12800.0,11.2783,11.2975,11.2783,11.2879,12800.0
2005-01-14 12:40:00,23.52,23.53,23.5,23.5,6700.0,11.2879,11.2927,11.2783,11.2783,6700.0
2005-01-14 12:50:00,23.5,23.52,23.5,23.52,3000.0,11.2783,11.2879,11.2783,11.2879,3000.0
2005-01-14 13:00:00,23.51,23.53,23.51,23.52,7100.0,11.2831,11.2927,11.2831,11.2879,7100.0
2005-01-14 13:10:00,23.51,23.51,23.47,23.48,4700.0,11.2831,11.2831,11.2639,11.2687,4700.0
2005-01-14 13:20:00,23.49,23.51,23.49,23.51,4300.0,11.2735,11.2831,11.2735,11.2831,4300.0
2005-01-14 13:30:00,23.5,23.51,23.5,23.51,3300.0,11.2783,11.2831,11.2783,11.2831,3300.0
2005-01-14 13:40:00,23.51,23.53,23.48,23.49,12300.0,11.2831,11.2927,11.2687,11.2735,12300.0
2005-01-14 13:50:00,23.49,23.68,23.49,23.49,6700.0,11.2735,11.3647,11.2735,11.2735,6700.0
2005-01-14 14:00:00,23.49,23.5,23.48,23.48,5000.0,11.2735,11.2783,11.2687,11.2687,5000.0
2005-01-14 14:10:00,23.48,23.49,23.45,23.46,12900.0,11.2687,11.2735,11.2543,11.2591,12900.0
2005-01-14 14:20:00,23.46,23.49,23.46,23.47,10700.0,11.2591,11.2735,11.2591,11.2639,10700.0
2005-01-14 14:30:00,23.46,23.49,23.46,23.49,10400.0,11.2591,11.2735,11.2591,11.2735,10400.0
2005-01-14 14:40:00,23.48,23.49,23.45,23.46,14600.0,11.2687,11.2735,11.2543,11.2591,14600.0
2005-01-14 14:50:00,23.46,23.5,23.45,23.49,14000.0,11.2591,11.2783,11.2543,11.2735,14000.0
2005-01-14 15:00:00,23.49,23.5,23.47,23.5,13300.0,11.2735,11.2783,11.2639,11.2783,13300.0
2005-01-14 15:10:00,23.49,23.5,23.45,23.48,21200.0,11.2735,11.2783,11.2543,11.2687,21200.0
2005-01-14 15:20:00,23.48,23.5,23.47,23.47,32600.0,11.2687,11.2783,11.2639,11.2639,32600.0
2005-01-14 15:30:00,23.48,23.5,23.45,23.48,108000.0,11.2687,11.2783,11.2543,11.2687,108000.0
2005-01-14 15:40:00,23.49,23.51,23.47,23.48,23700.0,11.2735,11.2831,11.2639,11.2687,23700.0
2005-01-14 15:50:00,23.49,23.52,23.48,23.52,49700.0,11.2735,11.2879,11.2687,11.2879,49700.0
2005-01-18 09:30:00,23.42,23.5,23.38,23.48,26600.0,11.2399,11.2783,11.2207,11.2687,26600.0
2005-01-18 09:40:00,23.47,23.51,23.43,23.45,20600.0,11.2639,11.2831,11.2447,11.2543,20600.0
2005-01-18 09:50:00,23.45,23.46,23.4,23.4,17400.0,11.2543,11.2591,11.2303,11.2303,17400.0
2005-01-18 10:00:00,23.41,23.44,23.4,23.43,6500.0,11.2351,11.2495,11.2303,11.2447,6500.0
2005-01-18 10:10:00,23.43,23.47,23.43,23.47,11200.0,11.2447,11.2639,11.2447,11.2639,11200.0
2005-01-18 10:20:00,23.47,23.51,23.46,23.48,30100.0,11.2639,11.2831,11.2591,11.2687,30100.0
2005-01-18 10:30:00,23.51,23.6,23.51,23.58,34900.0,11.2831,11.3263,11.2831,11.3167,34900.0
2005-01-18 10:40:00,23.59,23.68,23.59,23.63,23500.0,11.3215,11.3647,11.3215,11.3407,23500.0
2005-01-18 10:50:00,23.63,23.74,23.63,23.74,26100.0,11.3407,11.3935,11.3407,11.3935,26100.0
2005-01-18 11:00:00,23.73,23.74,23.63,23.65,35100.0,11.3887,11.3935,11.3407,11.3503,35100.0
2005-01-18 11:10:00,23.65,23.7,23.63,23.65,40300.0,11.3503,11.3743,11.3407,11.3503,40300.0
2005-01-18 11:20:00,23.65,23.7,23.65,23.68,9300.0,11.3503,11.3743,11.3503,11.3647,9300.0
2005-01-18 11:30:00,23.68,23.79,23.68,23.77,15300.0,11.3647,11.4175,11.3647,11.4079,15300.0
2005-01-18 11:40:00,23.77,23.79,23.76,23.79,7000.0,11.4079,11.4175,11.4031,11.4175,7000.0
2005-01-18 11:50:00,23.79,23.82,23.78,23.81,8800.0,11.4175,11.4319,11.4127,11.4271,8800.0
2005-01-18 12:00:00,23.81,23.84,23.8,23.84,9500.0,11.4271,11.4415,11.4223,11.4415,9500.0
2005-01-18 12:10:00,23.83,23.85,23.81,23.81,17100.0,11.4367,11.4463,11.4271,11.4271,17100.0
2005-01-18 12:20:00,23.81,23.81,23.76,23.76,44800.0,11.4271,11.4271,11.4031,11.4031,44800.0
2005-01-18 12:30:00,23.76,23.79,23.76,23.77,9000.0,11.4031,11.4175,11.4031,11.4079,9000.0
2005-01-18 12:40:00,23.77,23.79,23.72,23.74,28500.0,11.4079,11.4175,11.3839,11.3935,28500.0
2005-01-18 12:50:00,23.75,23.75,23.72,23.73,15700.0,11.3983,11.3983,11.3839,11.3887,15700.0
2005-01-18 13:00:00,23.73,23.74,23.71,23.71,11800.0,11.3887,11.3935,11.3791,11.3791,11800.0
2005-01-18 13:10:00,23.72,23.74,23.71,23.73,7800.0,11.3839,11.3935,11.3791,11.3887,7800.0
2005-01-18 13:20:00,23.73,23.73,23.7,23.73,21700.0,11.3887,11.3887,11.3743,11.3887,21700.0
2005-01-18 13:30:00,23.74,23.76,23.73,23.74,13500.0,11.3935,11.4031,11.3887,11.3935,13500.0
2005-01-18 13:40:00,23.73,23.79,23.73,23.76,30500.0,11.3887,11.4175,11.3887,11.4031,30500.0
2005-01-18 13:50:00,23.76,23.79,23.76,23.77,9200.0,11.4031,11.4175,11.4031,11.4079,9200.0
2005-01-18 14:00:00,23.75,23.78,23.75,23.75,7800.0,11.3983,11.4127,11.3983,11.3983,7800.0
2005-01-18 14:10:00,23.74,23.76,23.71,23.72,20300.0,11.3935,11.4031,11.3791,11.3839,20300.0
2005-01-18 14:20:00,23.71,23.78,23.71,23.75,8900.0,11.3791,11.4127,11.3791,11.3983,8900.0
2005-01-18 14:30:00,23.76,23.78,23.75,23.76,21700.0,11.4031,11.4127,11.3983,11.4031,21700.0
2005-01-18 14:40:00,23.76,23.76,23.71,23.72,32200.0,11.4031,11.4031,11.3791,11.3839,32200.0
2005-01-18 14:50:00,23.73,23.76,23.72,23.75,9800.0,11.3887,11.4031,11.3839,11.3983,9800.0
2005-01-18 15:00:00,23.75,23.76,23.69,23.73,33700.0,11.3983,11.4031,11.3695,11.3887,33700.0
2005-01-18 15:10:00,23.72,23.75,23.72,23.74,19500.0,11.3839,11.3983,11.3839,11.3935,19500.0
2005-01-18 15:20:00,23.74,23.8,23.73,23.76,28800.0,11.3935,11.4223,11.3887,11.4031,28800.0
2005-01-18 15:30:00,23.77,23.8,23.76,23.79,22400.0,11.4079,11.4223,11.4031,11.4175,22400.0
2005-01-18 15:40:00,23.79,23.84,23.78,23.81,45800.0,11.4175,11.4415,11.4127,11.4271,45800.0
2005-01-18 15:50:00,23.82,23.84,23.8,23.83,42700.0,11.4319,11.4415,11.4223,11.4367,42700.0
2005-01-19 09:30:00,23.65,23.94,23.6,23.75,32200.0,11.3503,11.4895,11.3263,11.3983,32200.0
2005-01-19 09:40:00,23.75,23.8,23.72,23.74,11600.0,11.3983,11.4223,11.3839,11.3935,11600.0
2005-01-19 09:50:00,23.79,23.86,23.77,23.86,5400.0,11.4175,11.4511,11.4079,11.4511,5400.0
2005-01-19 10:00:00,23.86,23.86,23.79,23.85,15100.0,11.4511,11.4511,11.4175,11.4463,15100.0
2005-01-19 10:10:00,23.85,23.85,23.8,23.8,7000.0,11.4463,11.4463,11.4223,11.4223,7000.0
2005-01-19 10:20:00,23.8,23.81,23.75,23.79,14000.0,11.4223,11.4271,11.3983,11.4175,14000.0
2005-01-19 10:30:00,23.79,23.79,23.75,23.78,5900.0,11.4175,11.4175,11.3983,11.4127,5900.0
2005-01-19 10:40:00,23.76,23.8,23.76,23.8,5800.0,11.4031,11.4223,11.4031,11.4223,5800.0
2005-01-19 10:50:00,23.8,23.81,23.78,23.8,31000.0,11.4223,11.4271,11.4127,11.4223,31000.0
2005-01-19 11:00:00,23.81,23.83,23.79,23.83,13400.0,11.4271,11.4367,11.4175,11.4367,13400.0
2005-01-19 11:10:00,23.82,23.82,23.8,23.81,4900.0,11.4319,11.4319,11.4223,11.4271,4900.0
2005-01-19 11:20:00,23.8,23.86,23.8,23.84,7200.0,11.4223,11.4511,11.4223,11.4415,7200.0
2005-01-19 11:30:00,23.84,23.86,23.82,23.82,7800.0,11.4415,11.4511,11.4319,11.4319,7800.0
2005-01-19 11:40:00,23.82,23.84,23.81,23.81,3000.0,11.4319,11.4415,11.4271,11.4271,3000.0
2005-01-19 11:50:00,23.81,23.82,23.8,23.81,4100.0,11.4271,11.4319,11.4223,11.4271,4100.0
2005-01-19 12:00:00,23.81,23.82,23.8,23.8,10000.0,11.4271,11.4319,11.4223,11.4223,10000.0
2005-01-19 12:10:00,23.8,23.81,23.8,23.8,8600.0,11.4223,11.4271,11.4223,11.4223,8600.0
2005-01-19 12:20:00,23.8,23.84,23.8,23.83,19700.0,11.4223,11.4415,11.4223,11.4367,19700.0
2005-01-19 12:30:00,23.83,23.84,23.82,23.82,10500.0,11.4367,11.4415,11.4319,11.4319,10500.0
2005-01-19 12:40:00,23.82,23.84,23.81,23.83,9900.0,11.4319,11.4415,11.4271,11.4367,9900.0
2005-01-19 12:50:00,23.83,23.84,23.8,23.82,9800.0,11.4367,11.4415,11.4223,11.4319,9800.0
2005-01-19 13:00:00,23.82,23.82,23.81,23.81,2000.0,11.4319,11.4319,11.4271,11.4271,2000.0
2005-01-19 13:10:00,23.81,23.82,23.8,23.82,7100.0,11.4271,11.4319,11.4223,11.4319,7100.0
2005-01-19 13:20:00,23.81,23.82,23.8,23.8,7800.0,11.4271,11.4319,11.4223,11.4223,7800.0
2005-01-19 13:30:00,23.8,23.82,23.8,23.8,3500.0,11.4223,11.4319,11.4223,11.4223,3500.0
2005-01-19 13:40:00,23.8,23.82,23.8,23.82,9700.0,11.4223,11.4319,11.4223,11.4319,9700.0
2005-01-19 13:50:00,23.82,23.82,23.8,23.8,8800.0,11.4319,11.4319,11.4223,11.4223,8800.0
2005-01-19 14:00:00,23.8,23.82,23.8,23.81,9400.0,11.4223,11.4319,11.4223,11.4271,9400.0
2005-01-19 14:10:00,23.82,23.82,23.8,23.81,6700.0,11.4319,11.4319,11.4223,11.4271,6700.0
2005-01-19 14:20:00,23.81,23.84,23.75,23.84,15800.0,11.4271,11.4415,11.3983,11.4415,15800.0
2005-01-19 14:30:00,23.84,23.84,23.81,23.82,9300.0,11.4415,11.4415,11.4271,11.4319,9300.0
2005-01-19 14:40:00,23.81,23.82,23.81,23.81,4500.0,11.4271,11.4319,11.4271,11.4271,4500.0
2005-01-19 14:50:00,23.82,23.82,23.8,23.81,9900.0,11.4319,11.4319,11.4223,11.4271,9900.0
2005-01-19 15:00:00,23.81,23.85,23.8,23.81,15400.0,11.4271,11.4463,11.4223,11.4271,15400.0
2005-01-19 15:10:00,23.81,23.81,23.76,23.77,21800.0,11.4271,11.4271,11.4031,11.4079,21800.0
2005-01-19 15:20:00,23.77,23.78,23.68,23.7,31400.0,11.4079,11.4127,11.3647,11.3743,31400.0
2005-01-19 15:30:00,23.68,23.7,23.66,23.69,30600.0,11.3647,11.3743,11.3551,11.3695,30600.0
2005-01-19 15:40:00,23.69,23.71,23.68,23.69,35900.0,11.3695,11.3791,11.3647,11.3695,35900.0
2005-01-19 15:50:00,23.69,23.71,23.64,23.69,61200.0,11.3695,11.3791,11.3455,11.3695,61200.0
2005-01-20 09:30:00,23.43,23.6,23.43,23.59,22000.0,11.2447,11.3263,11.2447,11.3215,22000.0
2005-01-20 09:40:00,23.59,23.65,23.58,23.62,21900.0,11.3215,11.3503,11.3167,11.3359,21900.0
2005-01-20 09:50:00,23.61,23.66,23.6,23.63,35200.0,11.3311,11.3551,11.3263,11.3407,35200.0
2005-01-20 10:00:00,23.6,23.61,23.58,23.61,12600.0,11.3263,11.3311,11.3167,11.3311,12600.0
2005-01-20 10:10:00,23.6,23.66,23.6,23.65,8700.0,11.3263,11.3551,11.3263,11.3503,8700.0
2005-01-20 10:20:00,23.65,23.66,23.53,23.58,26700.0,11.3503,11.3551,11.2927,11.3167,26700.0
2005-01-20 10:30:00,23.58,23.62,23.53,23.61,11400.0,11.3167,11.3359,11.2927,11.3311,11400.0
2005-01-20 10:40:00,23.61,23.63,23.61,23.62,2900.0,11.3311,11.3407,11.3311,11.3359,2900.0
2005-01-20 10:50:00,23.62,23.65,23.62,23.64,6800.0,11.3359,11.3503,11.3359,11.3455,6800.0
2005-01-20 11:00:00,23.64,23.7,23.63,23.7,19700.0,11.3455,11.3743,11.3407,11.3743,19700.0
2005-01-20 11:10:00,23.69,23.7,23.68,23.69,23600.0,11.3695,11.3743,11.3647,11.3695,23600.0
2005-01-20 11:20:00,23.7,23.7,23.67,23.67,8100.0,11.3743,11.3743,11.3599,11.3599,8100.0
2005-01-20 11:30:00,23.67,23.73,23.67,23.69,30500.0,11.3599,11.3887,11.3599,11.3695,30500.0
2005-01-20 11:40:00,23.68,23.7,23.65,23.68,8200.0,11.3647,11.3743,11.3503,11.3647,8200.0
2005-01-20 11:50:00,23.68,23.69,23.68,23.69,5100.0,11.3647,11.3695,11.3647,11.3695,5100.0
2005-01-20 12:00:00,23.68,23.69,23.64,23.67,12000.0,11.3647,11.3695,11.3455,11.3599,12000.0
2005-01-20 12:10:00,23.66,23.7,23.66,23.67,7700.0,11.3551,11.3743,11.3551,11.3599,7700.0
2005-01-20 12:20:00,23.67,23.68,23.65,23.65,10600.0,11.3599,11.3647,11.3503,11.3503,10600.0
2005-01-20 12:30:00,23.66,23.66,23.65,23.65,8100.0,11.3551,11.3551,11.3503,11.3503,8100.0
2005-01-20 12:40:00,23.66,23.66,23.65,23.66,6500.0,11.3551,11.3551,11.3503,11.3551,6500.0
2005-01-20 12:50:00,23.65,23.68,23.65,23.67,4900.0,11.3503,11.3647,11.3503,11.3599,4900.0
2005-01-20 13:00:00,23.66,23.69,23.65,23.66,7800.0,11.3551,11.3695,11.3503,11.3551,7800.0
2005-01-20 13:10:00,23.65,23.66,23.59,23.6,25500.0,11.3503,11.3551,11.3215,11.3263,25500.0
2005-01-20 13:20:00,23.6,23.65,23.6,23.65,9400.0,11.3263,11.3503,11.3263,11.3503,9400.0
2005-01-20 13:30:00,23.64,23.65,23.63,23.64,7800.0,11.3455,11.3503,11.3407,11.3455,7800.0
2005-01-20 13:40:00,23.64,23.69,23.64,23.67,13100.0,11.3455,11.3695,11.3455,11.3599,13100.0
2005-01-20 13:50:00,23.67,23.69,23.67,23.69,9500.0,11.3599,11.3695,11.3599,11.3695,9500.0
2005-01-20 14:00:00,23.68,23.72,23.67,23.69,25900.0,11.3647,11.3839,11.3599,11.3695,25900.0
2005-01-20 14:10:00,23.69,23.83,23.69,23.76,38400.0,11.3695,11.4367,11.3695,11.4031,38400.0
2005-01-20 14:20:00,23.76,23.78,23.74,23.76,24300.0,11.4031,11.4127,11.3935,11.4031,24300.0
2005-01-20 14:30:00,23.76,23.81,23.75,23.79,30400.0,11.4031,11.4271,11.3983,11.4175,30400.0
2005-01-20 14:40:00,23.76,23.83,23.76,23.78,29500.0,11.4031,11.4367,11.4031,11.4127,29500.0
2005-01-20 14:50:00,23.79,23.81,23.78,23.79,17000.0,11.4175,11.4271,11.4127,11.4175,17000.0
2005-01-20 15:00:00,23.79,23.8,23.74,23.78,19300.0,11.4175,11.4223,11.3935,11.4127,19300.0
2005-01-20 15:10:00,23.78,23.83,23.74,23.77,18600.0,11.4127,11.4367,11.3935,11.4079,18600.0
2005-01-20 15:20:00,23.77,23.78,23.7,23.75,29500.0,11.4079,11.4127,11.3743,11.3983,29500.0
2005-01-20 15:30:00,23.75,23.79,23.75,23.78,8100.0,11.3983,11.4175,11.3983,11.4127,8100.0
2005-01-20 15:40:00,23.77,23.78,23.72,23.73,24100.0,11.4079,11.4127,11.3839,11.3887,24100.0
2005-01-20 15:50:00,23.73,23.8,23.69,23.74,47100.0,11.3887,11.4223,11.3695,11.3935,47100.0
2005-01-21 09:30:00,23.35,23.74,23.07,23.56,110300.0,11.2063,11.3935,11.072,11.3071,110300.0
2005-01-21 09:40:00,23.56,23.64,23.54,23.57,37100.0,11.3071,11.3455,11.2975,11.3119,37100.0
2005-01-21 09:50:00,23.57,23.63,23.52,23.61,32000.0,11.3119,11.3407,11.2879,11.3311,32000.0
2005-01-21 10:00:00,23.59,23.62,23.58,23.61,15300.0,11.3215,11.3359,11.3167,11.3311,15300.0
2005-01-21 10:10:00,23.6,23.61,23.53,23.55,54200.0,11.3263,11.3311,11.2927,11.3023,54200.0
2005-01-21 10:20:00,23.55,23.65,23.55,23.65,56600.0,11.3023,11.3503,11.3023,11.3503,56600.0
2005-01-21 10:30:00,23.66,23.66,23.62,23.64,15400.0,11.3551,11.3551,11.3359,11.3455,15400.0
2005-01-21 10:40:00,23.63,23.64,23.6,23.6,13900.0,11.3407,11.3455,11.3263,11.3263,13900.0
2005-01-21 10:50:00,23.6,23.61,23.57,23.58,9500.0,11.3263,11.3311,11.3119,11.3167,9500.0
2005-01-21 11:00:00,23.57,23.6,23.55,23.6,14400.0,11.3119,11.3263,11.3023,11.3263,14400.0
2005-01-21 11:10:00,23.59,23.62,23.57,23.61,18300.0,11.3215,11.3359,11.3119,11.3311,18300.0
2005-01-21 11:20:00,23.61,23.69,23.6,23.67,28800.0,11.3311,11.3695,11.3263,11.3599,28800.0
2005-01-21 11:30:00,23.68,23.71,23.66,23.67,59300.0,11.3647,11.3791,11.3551,11.3599,59300.0
2005-01-21 11:40:00,23.67,23.7,23.65,23.67,12400.0,11.3599,11.3743,11.3503,11.3599,12400.0
2005-01-21 11:50:00,23.67,23.68,23.64,23.64,10500.0,11.3599,11.3647,11.3455,11.3455,10500.0
2005-01-21 12:00:00,23.63,23.64,23.56,23.58,14500.0,11.3407,11.3455,11.3071,11.3167,14500.0
2005-01-21 12:10:00,23.57,23.57,23.53,23.54,8300.0,11.3119,11.3119,11.2927,11.2975,8300.0
2005-01-21 12:20:00,23.54,23.54,23.53,23.53,11300.0,11.2975,11.2975,11.2927,11.2927,11300.0
2005-01-21 12:30:00,23.54,23.58,23.53,23.57,10300.0,11.2975,11.3167,11.2927,11.3119,10300.0
2005-01-21 12:40:00,23.57,23.6,23.56,23.58,14000.0,11.3119,11.3263,11.3071,11.3167,14000.0
2005-01-21 12:50:00,23.57,23.59,23.56,23.59,11800.0,11.3119,11.3215,11.3071,11.3215,11800.0
2005-01-21 13:00:00,23.59,23.63,23.59,23.63,18700.0,11.3215,11.3407,11.3215,11.3407,18700.0
2005-01-21 13:10:00,23.62,23.69,23.61,23.61,31500.0,11.3359,11.3695,11.3311,11.3311,31500.0
2005-01-21 13:20:00,23.61,23.62,23.56,23.6,12800.0,11.3311,11.3359,11.3071,11.3263,12800.0
2005-01-21 13:30:00,23.6,23.63,23.59,23.6,27300.0,11.3263,11.3407,11.3215,11.3263,27300.0
2005-01-21 13:40:00,23.6,23.6,23.52,23.55,34300.0,11.3263,11.3263,11.2879,11.3023,34300.0
2005-01-21 13:50:00,23.55,23.57,23.49,23.56,25700.0,11.3023,11.3119,11.2735,11.3071,25700.0
2005-01-21 14:00:00,23.56,23.59,23.54,23.57,10400.0,11.3071,11.3215,11.2975,11.3119,10400.0
2005-01-21 14:10:00,23.58,23.58,23.53,23.54,33000.0,11.3167,11.3167,11.2927,11.2975,33000.0
2005-01-21 14:20:00,23.56,23.58,23.54,23.58,15500.0,11.3071,11.3167,11.2975,11.3167,15500.0
2005-01-21 14:30:00,23.58,23.58,23.54,23.55,23300.0,11.3167,11.3167,11.2975,11.3023,23300.0
2005-01-21 14:40:00,23.55,23.55,23.5,23.51,26700.0,11.3023,11.3023,11.2783,11.2831,26700.0
2005-01-21 14:50:00,23.52,23.54,23.48,23.54,27300.0,11.2879,11.2975,11.2687,11.2975,27300.0
2005-01-21 15:00:00,23.53,23.53,23.48,23.51,22400.0,11.2927,11.2927,11.2687,11.2831,22400.0
2005-01-21 15:10:00,23.5,23.51,23.47,23.5,32300.0,11.2783,11.2831,11.2639,11.2783,32300.0
2005-01-21 15:20:00,23.49,23.56,23.49,23.54,31200.0,11.2735,11.3071,11.2735,11.2975,31200.0
2005-01-21 15:30:00,23.52,23.56,23.52,23.55,46600.0,11.2879,11.3071,11.2879,11.3023,46600.0
2005-01-21 15:40:00,23.55,23.56,23.53,23.55,58700.0,11.3023,11.3071,11.2927,11.3023,58700.0
2005-01-21 15:50:00,23.55,23.6,23.5,23.59,75700.0,11.3023,11.3263,11.2783,11.3215,75700.0
2005-01-24 09:30:00,23.37,23.51,23.36,23.47,24600.0,11.2159,11.2831,11.2111,11.2639,24600.0
2005-01-24 09:40:00,23.47,23.52,23.47,23.51,14500.0,11.2639,11.2879,11.2639,11.2831,14500.0
2005-01-24 09:50:00,23.49,23.5,23.44,23.44,9400.0,11.2735,11.2783,11.2495,11.2495,9400.0
2005-01-24 10:00:00,23.44,23.5,23.42,23.47,14400.0,11.2495,11.2783,11.2399,11.2639,14400.0
2005-01-24 10:10:00,23.47,23.49,23.44,23.49,18100.0,11.2639,11.2735,11.2495,11.2735,18100.0
2005-01-24 10:20:00,23.48,23.48,23.43,23.44,15200.0,11.2687,11.2687,11.2447,11.2495,15200.0
2005-01-24 10:30:00,23.43,23.45,23.41,23.43,27800.0,11.2447,11.2543,11.2351,11.2447,27800.0
2005-01-24 10:40:00,23.43,23.44,23.41,23.42,16100.0,11.2447,11.2495,11.2351,11.2399,16100.0
2005-01-24 10:50:00,23.41,23.42,23.33,23.34,15200.0,11.2351,11.2399,11.1967,11.2015,15200.0
2005-01-24 11:00:00,23.34,23.36,23.32,23.35,18400.0,11.2015,11.2111,11.1919,11.2063,18400.0
2005-01-24 11:10:00,23.35,23.39,23.33,23.39,16100.0,11.2063,11.2255,11.1967,11.2255,16100.0
2005-01-24 11:20:00,23.38,23.39,23.35,23.38,12800.0,11.2207,11.2255,11.2063,11.2207,12800.0
2005-01-24 11:30:00,23.38,23.39,23.35,23.37,15400.0,11.2207,11.2255,11.2063,11.2159,15400.0
2005-01-24 11:40:00,23.36,23.36,23.33,23.34,12500.0,11.2111,11.2111,11.1967,11.2015,12500.0
2005-01-24 11:50:00,23.34,23.35,23.33,23.34,9700.0,11.2015,11.2063,11.1967,11.2015,9700.0
2005-01-24 12:00:00,23.34,23.37,23.33,23.35,12500.0,11.2015,11.2159,11.1967,11.2063,12500.0
2005-01-24 12:10:00,23.35,23.36,23.33,23.34,10800.0,11.2063,11.2111,11.1967,11.2015,10800.0
2005-01-24 12:20:00,23.34,23.34,23.28,23.28,15100.0,11.2015,11.2015,11.1727,11.1727,15100.0
2005-01-24 12:30:00,23.28,23.29,23.21,23.21,34700.0,11.1727,11.1775,11.1391,11.1391,34700.0
2005-01-24 12:40:00,23.22,23.28,23.21,23.25,26300.0,11.1439,11.1727,11.1391,11.1583,26300.0
2005-01-24 12:50:00,23.25,23.28,23.23,23.26,15200.0,11.1583,11.1727,11.1487,11.1631,15200.0
2005-01-24 13:00:00,23.25,23.32,23.25,23.3,11900.0,11.1583,11.1919,11.1583,11.1823,11900.0
2005-01-24 13:10:00,23.3,23.34,23.29,23.3,19400.0,11.1823,11.2015,11.1775,11.1823,19400.0
2005-01-24 13:20:00,23.31,23.35,23.31,23.33,9000.0,11.1871,11.2063,11.1871,11.1967,9000.0
2005-01-24 13:30:00,23.33,23.36,23.32,23.33,15300.0,11.1967,11.2111,11.1919,11.1967,15300.0
2005-01-24 13:40:00,23.33,23.34,23.32,23.32,9600.0,11.1967,11.2015,11.1919,11.1919,9600.0
2005-01-24 13:50:00,23.32,23.34,23.3,23.33,11800.0,11.1919,11.2015,11.1823,11.1967,11800.0
2005-01-24 14:00:00,23.32,23.34,23.32,23.33,8800.0,11.1919,11.2015,11.1919,11.1967,8800.0
2005-01-24 14:10:00,23.34,23.34,23.33,23.34,10600.0,11.2015,11.2015,11.1967,11.2015,10600.0
2005-01-24 14:20:00,23.34,23.34,23.33,23.34,13200.0,11.2015,11.2015,11.1967,11.2015,13200.0
2005-01-24 14:30:00,23.34,23.35,23.31,23.31,36200.0,11.2015,11.2063,11.1871,11.1871,36200.0
2005-01-24 14:40:00,23.31,23.31,23.3,23.31,47100.0,11.1871,11.1871,11.1823,11.1871,47100.0
2005-01-24 14:50:00,23.31,23.34,23.28,23.34,15700.0,11.1871,11.2015,11.1727,11.2015,15700.0
2005-01-24 15:00:00,23.34,23.38,23.33,23.37,38900.0,11.2015,11.2207,11.1967,11.2159,38900.0
2005-01-24 15:10:00,23.36,23.4,23.36,23.39,25700.0,11.2111,11.2303,11.2111,11.2255,25700.0
2005-01-24 15:20:00,23.4,23.42,23.39,23.41,38500.0,11.2303,11.2399,11.2255,11.2351,38500.0
2005-01-24 15:30:00,23.41,23.44,23.35,23.37,71100.0,11.2351,11.2495,11.2063,11.2159,71100.0
2005-01-24 15:40:00,23.38,23.4,23.32,23.33,67700.0,11.2207,11.2303,11.1919,11.1967,67700.0
2005-01-24 15:50:00,23.33,23.36,23.28,23.28,119600.0,11.1967,11.2111,11.1727,11.1727,119600.0
2005-01-25 09:30:00,23.23,23.52,23.23,23.52,24200.0,11.1487,11.2879,11.1487,11.2879,24200.0
2005-01-25 09:40:00,23.52,23.55,23.45,23.48,12600.0,11.2879,11.3023,11.2543,11.2687,12600.0
2005-01-25 09:50:00,23.48,23.5,23.42,23.43,11000.0,11.2687,11.2783,11.2399,11.2447,11000.0
2005-01-25 10:00:00,23.43,23.47,23.36,23.37,14100.0,11.2447,11.2639,11.2111,11.2159,14100.0
2005-01-25 10:10:00,23.36,23.36,23.35,23.36,14900.0,11.2111,11.2111,11.2063,11.2111,14900.0
2005-01-25 10:20:00,23.36,23.37,23.34,23.35,43200.0,11.2111,11.2159,11.2015,11.2063,43200.0
2005-01-25 10:30:00,23.35,23.38,23.33,23.33,54700.0,11.2063,11.2207,11.1967,11.1967,54700.0
2005-01-25 10:40:00,23.33,23.34,23.31,23.31,60800.0,11.1967,11.2015,11.1871,11.1871,60800.0
2005-01-25 10:50:00,23.31,23.31,23.19,23.19,64600.0,11.1871,11.1871,11.1295,11.1295,64600.0
2005-01-25 11:00:00,23.18,23.19,23.15,23.16,163600.0,11.1247,11.1295,11.1103,11.1151,163600.0
2005-01-25 11:10:00,23.15,23.15,23.08,23.1,100800.0,11.1103,11.1103,11.0768,11.0864,100800.0
2005-01-25 11:20:00,23.09,23.1,23.03,23.09,61800.0,11.0816,11.0864,11.0528,11.0816,61800.0
2005-01-25 11:30:00,23.08,23.09,23.05,23.05,79400.0,11.0768,11.0816,11.0624,11.0624,79400.0
2005-01-25 11:40:00,23.05,23.06,23.05,23.06,34600.0,11.0624,11.0672,11.0624,11.0672,34600.0
2005-01-25 11:50:00,23.06,23.07,23.02,23.07,55200.0,11.0672,11.072,11.048,11.072,55200.0
2005-01-25 12:00:00,23.06,23.07,23.0,23.01,63600.0,11.0672,11.072,11.0384,11.0432,63600.0
2005-01-25 12:10:00,23.01,23.03,22.98,23.02,51900.0,11.0432,11.0528,11.0288,11.048,51900.0
2005-01-25 12:20:00,23.02,23.03,23.02,23.03,7000.0,11.048,11.0528,11.048,11.0528,7000.0
2005-01-25 12:30:00,23.02,23.03,23.02,23.03,21600.0,11.048,11.0528,11.048,11.0528,21600.0
2005-01-25 12:40:00,23.02,23.06,23.01,23.06,23500.0,11.048,11.0672,11.0432,11.0672,23500.0
2005-01-25 12:50:00,23.06,23.06,23.04,23.04,10100.0,11.0672,11.0672,11.0576,11.0576,10100.0
2005-01-25 13:00:00,23.02,23.04,23.02,23.03,21300.0,11.048,11.0576,11.048,11.0528,21300.0
2005-01-25 13:10:00,23.02,23.03,23.02,23.02,9100.0,11.048,11.0528,11.048,11.048,9100.0
2005-01-25 13:20:00,23.02,23.03,23.02,23.03,16000.0,11.048,11.0528,11.048,11.0528,16000.0
2005-01-25 13:30:00,23.02,23.04,23.02,23.02,52300.0,11.048,11.0576,11.048,11.048,52300.0
2005-01-25 13:40:00,23.01,23.04,23.01,23.03,31200.0,11.0432,11.0576,11.0432,11.0528,31200.0
2005-01-25 13:50:00,23.04,23.04,23.02,23.03,16000.0,11.0576,11.0576,11.048,11.0528,16000.0
2005-01-25 14:00:00,23.02,23.03,23.02,23.03,11000.0,11.048,11.0528,11.048,11.0528,11000.0
2005-01-25 14:10:00,23.02,23.03,23.02,23.02,53000.0,11.048,11.0528,11.048,11.048,53000.0
2005-01-25 14:20:00,23.02,23.03,23.02,23.02,12900.0,11.048,11.0528,11.048,11.048,12900.0
2005-01-25 14:30:00,23.02,23.03,22.98,22.98,46900.0,11.048,11.0528,11.0288,11.0288,46900.0
2005-01-25 14:40:00,22.99,23.0,22.98,23.0,10200.0,11.0336,11.0384,11.0288,11.0384,10200.0
2005-01-25 14:50:00,23.0,23.05,23.0,23.05,38700.0,11.0384,11.0624,11.0384,11.0624,38700.0
2005-01-25 15:00:00,23.04,23.07,23.03,23.06,34400.0,11.0576,11.072,11.0528,11.0672,34400.0
2005-01-25 15:10:00,23.07,23.07,23.04,23.06,51100.0,11.072,11.072,11.0576,11.0672,51100.0
2005-01-25 15:20:00,23.06,23.07,23.03,23.04,60700.0,11.0672,11.072,11.0528,11.0576,60700.0
2005-01-25 15:30:00,23.04,23.05,23.03,23.04,50500.0,11.0576,11.0624,11.0528,11.0576,50500.0
2005-01-25 15:40:00,23.03,23.04,23.02,23.03,70800.0,11.0528,11.0576,11.048,11.0528,70800.0
2005-01-25 15:50:00,23.02,23.03,22.96,22.96,84300.0,11.048,11.0528,11.0192,11.0192,84300.0
2005-01-26 09:30:00,23.1,23.12,22.98,23.06,32900.0,11.0864,11.096,11.0288,11.0672,32900.0
2005-01-26 09:40:00,23.06,23.16,23.05,23.07,14700.0,11.0672,11.1151,11.0624,11.072,14700.0
2005-01-26 09:50:00,23.07,23.13,23.05,23.09,14100.0,11.072,11.1008,11.0624,11.0816,14100.0
2005-01-26 10:00:00,23.08,23.1,23.05,23.05,37100.0,11.0768,11.0864,11.0624,11.0624,37100.0
2005-01-26 10:10:00,23.05,23.05,22.97,23.02,57200.0,11.0624,11.0624,11.024,11.048,57200.0
2005-01-26 10:20:00,23.02,23.03,22.98,23.01,27300.0,11.048,11.0528,11.0288,11.0432,27300.0
2005-01-26 10:30:00,23.01,23.03,22.92,22.98,31500.0,11.0432,11.0528,11.0,11.0288,31500.0
2005-01-26 10:40:00,22.98,23.09,22.98,23.08,34500.0,11.0288,11.0816,11.0288,11.0768,34500.0
2005-01-26 10:50:00,23.06,23.08,23.04,23.07,8800.0,11.0672,11.0768,11.0576,11.072,8800.0
2005-01-26 11:00:00,23.07,23.1,23.04,23.05,14500.0,11.072,11.0864,11.0576,11.0624,14500.0
2005-01-26 11:10:00,23.04,23.04,23.02,23.02,13400.0,11.0576,11.0576,11.048,11.048,13400.0
2005-01-26 11:20:00,23.01,23.05,22.96,23.02,29800.0,11.0432,11.0624,11.0192,11.048,29800.0
2005-01-26 11:30:00,23.02,23.05,23.01,23.01,28100.0,11.048,11.0624,11.0432,11.0432,28100.0
2005-01-26 11:40:00,23.02,23.03,23.0,23.02,17100.0,11.048,11.0528,11.0384,11.048,17100.0
2005-01-26 11:50:00,23.02,23.05,23.0,23.05,14100.0,11.048,11.0624,11.0384,11.0624,14100.0
2005-01-26 12:00:00,23.04,23.05,23.0,23.01,17500.0,11.0576,11.0624,11.0384,11.0432,17500.0
2005-01-26 12:10:00,23.0,23.02,23.0,23.01,20800.0,11.0384,11.048,11.0384,11.0432,20800.0
2005-01-26 12:20:00,23.01,23.01,23.0,23.0,8300.0,11.0432,11.0432,11.0384,11.0384,8300.0
2005-01-26 12:30:00,23.0,23.0,22.98,23.0,12400.0,11.0384,11.0384,11.0288,11.0384,12400.0
2005-01-26 12:40:00,22.99,23.01,22.98,22.98,6300.0,11.0336,11.0432,11.0288,11.0288,6300.0
2005-01-26 12:50:00,22.98,22.98,22.96,22.97,11000.0,11.0288,11.0288,11.0192,11.024,11000.0
2005-01-26 13:00:00,22.97,23.01,22.97,22.99,5700.0,11.024,11.0432,11.024,11.0336,5700.0
2005-01-26 13:10:00,22.98,23.01,22.98,23.0,8700.0,11.0288,11.0432,11.0288,11.0384,8700.0
2005-01-26 13:20:00,23.0,23.01,22.99,22.99,5300.0,11.0384,11.0432,11.0336,11.0336,5300.0
2005-01-26 13:30:00,22.98,23.01,22.98,23.0,5700.0,11.0288,11.0432,11.0288,11.0384,5700.0
2005-01-26 13:40:00,22.99,23.05,22.99,23.04,10400.0,11.0336,11.0624,11.0336,11.0576,10400.0
2005-01-26 13:50:00,23.04,23.06,23.02,23.04,10600.0,11.0576,11.0672,11.048,11.0576,10600.0
2005-01-26 14:00:00,23.03,23.06,23.03,23.04,10300.0,11.0528,11.0672,11.0528,11.0576,10300.0
2005-01-26 14:10:00,23.03,23.06,23.03,23.04,5500.0,11.0528,11.0672,11.0528,11.0576,5500.0
2005-01-26 14:20:00,23.03,23.04,23.03,23.04,11600.0,11.0528,11.0576,11.0528,11.0576,11600.0
2005-01-26 14:30:00,23.04,23.06,23.02,23.05,13200.0,11.0576,11.0672,11.048,11.0624,13200.0
2005-01-26 14:40:00,23.04,23.04,23.02,23.03,26600.0,11.0576,11.0576,11.048,11.0528,26600.0
2005-01-26 14:50:00,23.05,23.05,22.98,23.02,38800.0,11.0624,11.0624,11.0288,11.048,38800.0
2005-01-26 15:00:00,23.02,23.03,23.01,23.01,20900.0,11.048,11.0528,11.0432,11.0432,20900.0
2005-01-26 15:10:00,23.01,23.02,22.98,22.99,38800.0,11.0432,11.048,11.0288,11.0336,38800.0
2005-01-26 15:20:00,22.98,23.02,22.98,23.0,26100.0,11.0288,11.048,11.0288,11.0384,26100.0
2005-01-26 15:30:00,22.99,23.04,22.99,23.04,30800.0,11.0336,11.0576,11.0336,11.0576,30800.0
2005-01-26 15:40:00,23.04,23.05,23.03,23.05,30000.0,11.0576,11.0624,11.0528,11.0624,30000.0
2005-01-26 15:50:00,23.05,23.08,23.02,23.08,80600.0,11.0624,11.0768,11.048,11.0768,80600.0
2005-01-27 09:30:00,22.95,23.07,22.88,23.05,39800.0,11.0144,11.072,10.9808,11.0624,39800.0
2005-01-27 09:40:00,23.06,23.06,22.97,22.98,12800.0,11.0672,11.0672,11.024,11.0288,12800.0
2005-01-27 09:50:00,22.98,23.02,22.98,23.02,12600.0,11.0288,11.048,11.0288,11.048,12600.0
2005-01-27 10:00:00,23.02,23.05,23.02,23.04,6100.0,11.048,11.0624,11.048,11.0576,6100.0
2005-01-27 10:10:00,23.04,23.05,22.98,23.03,15300.0,11.0576,11.0624,11.0288,11.0528,15300.0
2005-01-27 10:20:00,23.03,23.04,23.01,23.03,35600.0,11.0528,11.0576,11.0432,11.0528,35600.0
2005-01-27 10:30:00,23.02,23.03,22.98,23.01,29300.0,11.048,11.0528,11.0288,11.0432,29300.0
2005-01-27 10:40:00,23.01,23.02,23.01,23.02,14000.0,11.0432,11.048,11.0432,11.048,14000.0
2005-01-27 10:50:00,23.02,23.07,23.02,23.04,9800.0,11.048,11.072,11.048,11.0576,9800.0
2005-01-27 11:00:00,23.04,23.04,23.0,23.04,17200.0,11.0576,11.0576,11.0384,11.0576,17200.0
2005-01-27 11:10:00,23.02,23.03,23.0,23.0,11700.0,11.048,11.0528,11.0384,11.0384,11700.0
2005-01-27 11:20:00,23.0,23.0,22.99,23.0,11900.0,11.0384,11.0384,11.0336,11.0384,11900.0
2005-01-27 11:30:00,23.02,23.02,23.0,23.02,17800.0,11.048,11.048,11.0384,11.048,17800.0
2005-01-27 11:40:00,23.01,23.02,23.0,23.01,9000.0,11.0432,11.048,11.0384,11.0432,9000.0
2005-01-27 11:50:00,23.02,23.02,23.0,23.0,13000.0,11.048,11.048,11.0384,11.0384,13000.0
2005-01-27 12:00:00,23.0,23.01,23.0,23.0,6500.0,11.0384,11.0432,11.0384,11.0384,6500.0
2005-01-27 12:10:00,23.0,23.01,23.0,23.0,5300.0,11.0384,11.0432,11.0384,11.0384,5300.0
2005-01-27 12:20:00,23.0,23.01,23.0,23.0,7900.0,11.0384,11.0432,11.0384,11.0384,7900.0
2005-01-27 12:30:00,23.01,23.01,23.0,23.0,14300.0,11.0432,11.0432,11.0384,11.0384,14300.0
2005-01-27 12:40:00,23.0,23.01,23.0,23.0,27800.0,11.0384,11.0432,11.0384,11.0384,27800.0
2005-01-27 12:50:00,23.0,23.0,22.97,23.0,18300.0,11.0384,11.0384,11.024,11.0384,18300.0
2005-01-27 13:00:00,22.99,23.0,22.98,22.98,9300.0,11.0336,11.0384,11.0288,11.0288,9300.0
2005-01-27 13:10:00,22.98,22.99,22.97,22.99,13100.0,11.0288,11.0336,11.024,11.0336,13100.0
2005-01-27 13:20:00,22.98,23.0,22.98,22.99,13900.0,11.0288,11.0384,11.0288,11.0336,13900.0
2005-01-27 13:30:00,22.99,23.0,22.99,22.99,34800.0,11.0336,11.0384,11.0336,11.0336,34800.0
2005-01-27 13:40:00,22.99,23.0,22.97,22.99,34300.0,11.0336,11.0384,11.024,11.0336,34300.0
2005-01-27 13:50:00,22.99,22.99,22.98,22.98,15600.0,11.0336,11.0336,11.0288,11.0288,15600.0
2005-01-27 14:00:00,22.98,22.99,22.98,22.98,18000.0,11.0288,11.0336,11.0288,11.0288,18000.0
2005-01-27 14:10:00,22.99,22.99,22.98,22.98,7400.0,11.0336,11.0336,11.0288,11.0288,7400.0
2005-01-27 14:20:00,22.98,22.99,22.98,22.98,6200.0,11.0288,11.0336,11.0288,11.0288,6200.0
2005-01-27 14:30:00,22.98,23.0,22.98,22.99,13300.0,11.0288,11.0384,11.0288,11.0336,13300.0
2005-01-27 14:40:00,23.0,23.01,22.99,23.0,48600.0,11.0384,11.0432,11.0336,11.0384,48600.0
2005-01-27 14:50:00,23.0,23.01,23.0,23.0,28900.0,11.0384,11.0432,11.0384,11.0384,28900.0
2005-01-27 15:00:00,23.0,23.01,22.99,23.0,114000.0,11.0384,11.0432,11.0336,11.0384,114000.0
2005-01-27 15:10:00,23.0,23.02,23.0,23.02,23500.0,11.0384,11.048,11.0384,11.048,23500.0
2005-01-27 15:20:00,23.02,23.04,22.99,23.01,13100.0,11.048,11.0576,11.0336,11.0432,13100.0
2005-01-27 15:30:00,23.01,23.03,23.0,23.01,10400.0,11.0432,11.0528,11.0384,11.0432,10400.0
2005-01-27 15:40:00,23.01,23.06,23.0,23.05,46300.0,11.0432,11.0672,11.0384,11.0624,46300.0
2005-01-27 15:50:00,23.05,23.09,23.02,23.06,76200.0,11.0624,11.0816,11.048,11.0672,76200.0
2005-01-28 09:30:00,22.94,22.97,22.9,22.92,42200.0,11.0096,11.024,10.9904,11.0,42200.0
2005-01-28 09:40:00,22.9,22.96,22.9,22.92,12600.0,10.9904,11.0192,10.9904,11.0,12600.0
2005-01-28 09:50:00,22.92,22.92,22.82,22.87,50100.0,11.0,11.0,10.952,10.976,50100.0
2005-01-28 10:00:00,22.87,22.87,22.8,22.85,65300.0,10.976,10.976,10.9424,10.9664,65300.0
2005-01-28 10:10:00,22.84,22.84,22.81,22.84,6900.0,10.9616,10.9616,10.9472,10.9616,6900.0
2005-01-28 10:20:00,22.82,22.84,22.8,22.82,16800.0,10.952,10.9616,10.9424,10.952,16800.0
2005-01-28 10:30:00,22.84,22.87,22.8,22.87,15200.0,10.9616,10.976,10.9424,10.976,15200.0
2005-01-28 10:40:00,22.86,22.87,22.84,22.85,14700.0,10.9712,10.976,10.9616,10.9664,14700.0
2005-01-28 10:50:00,22.85,22.85,22.82,22.83,54700.0,10.9664,10.9664,10.952,10.9568,54700.0
2005-01-28 11:00:00,22.82,22.82,22.72,22.72,52600.0,10.952,10.952,10.904,10.904,52600.0
2005-01-28 11:10:00,22.71,22.74,22.57,22.57,40000.0,10.8992,10.9136,10.832,10.832,40000.0
2005-01-28 11:20:00,22.57,22.69,22.54,22.55,63200.0,10.832,10.8896,10.8176,10.8224,63200.0
2005-01-28 11:30:00,22.54,22.62,22.54,22.62,22900.0,10.8176,10.856,10.8176,10.856,22900.0
2005-01-28 11:40:00,22.63,22.63,22.57,22.6,38300.0,10.8608,10.8608,10.832,10.8464,38300.0
2005-01-28 11:50:00,22.58,22.61,22.58,22.58,20300.0,10.8368,10.8512,10.8368,10.8368,20300.0
2005-01-28 12:00:00,22.59,22.65,22.58,22.63,28500.0,10.8416,10.8704,10.8368,10.8608,28500.0
2005-01-28 12:10:00,22.63,22.64,22.6,22.64,5300.0,10.8608,10.8656,10.8464,10.8656,5300.0
2005-01-28 12:20:00,22.63,22.63,22.58,22.6,12300.0,10.8608,10.8608,10.8368,10.8464,12300.0
2005-01-28 12:30:00,22.6,22.61,22.59,22.59,21000.0,10.8464,10.8512,10.8416,10.8416,21000.0
2005-01-28 12:40:00,22.6,22.6,22.54,22.55,39300.0,10.8464,10.8464,10.8176,10.8224,39300.0
2005-01-28 12:50:00,22.55,22.57,22.54,22.56,22600.0,10.8224,10.832,10.8176,10.8272,22600.0
2005-01-28 13:00:00,22.56,22.56,22.54,22.54,19000.0,10.8272,10.8272,10.8176,10.8176,19000.0
2005-01-28 13:10:00,22.54,22.57,22.54,22.56,33500.0,10.8176,10.832,10.8176,10.8272,33500.0
2005-01-28 13:20:00,22.57,22.58,22.56,22.58,25900.0,10.832,10.8368,10.8272,10.8368,25900.0
2005-01-28 13:30:00,22.57,22.58,22.55,22.55,23800.0,10.832,10.8368,10.8224,10.8224,23800.0
2005-01-28 13:40:00,22.55,22.58,22.55,22.58,21400.0,10.8224,10.8368,10.8224,10.8368,21400.0
2005-01-28 13:50:00,22.58,22.6,22.58,22.58,10400.0,10.8368,10.8464,10.8368,10.8368,10400.0
2005-01-28 14:00:00,22.58,22.59,22.57,22.59,14400.0,10.8368,10.8416,10.832,10.8416,14400.0
2005-01-28 14:10:00,22.58,22.59,22.57,22.57,26700.0,10.8368,10.8416,10.832,10.832,26700.0
2005-01-28 14:20:00,22.57,22.62,22.57,22.61,12900.0,10.832,10.856,10.832,10.8512,12900.0
2005-01-28 14:30:00,22.61,22.64,22.6,22.64,13500.0,10.8512,10.8656,10.8464,10.8656,13500.0
2005-01-28 14:40:00,22.63,22.65,22.61,22.65,15300.0,10.8608,10.8704,10.8512,10.8704,15300.0
2005-01-28 14:50:00,22.63,22.68,22.61,22.68,23400.0,10.8608,10.8848,10.8512,10.8848,23400.0
2005-01-28 15:00:00,22.67,22.69,22.67,22.68,18900.0,10.88,10.8896,10.88,10.8848,18900.0
2005-01-28 15:10:00,22.67,22.71,22.67,22.7,21600.0,10.88,10.8992,10.88,10.8944,21600.0
2005-01-28 15:20:00,22.68,22.69,22.67,22.67,17800.0,10.8848,10.8896,10.88,10.88,17800.0
2005-01-28 15:30:00,22.68,22.68,22.65,22.65,47200.0,10.8848,10.8848,10.8704,10.8704,47200.0
2005-01-28 15:40:00,22.65,22.75,22.65,22.7,39600.0,10.8704,10.9184,10.8704,10.8944,39600.0
2005-01-28 15:50:00,22.71,22.77,22.7,22.76,55800.0,10.8992,10.928,10.8944,10.9232,55800.0
2005-01-31 09:30:00,22.87,22.94,22.77,22.94,36500.0,10.976,11.0096,10.928,11.0096,36500.0
2005-01-31 09:40:00,22.94,22.96,22.9,22.92,15800.0,11.0096,11.0192,10.9904,11.0,15800.0
2005-01-31 09:50:00,22.92,22.94,22.91,22.92,4900.0,11.0,11.0096,10.9952,11.0,4900.0
2005-01-31 10:00:00,22.92,22.96,22.91,22.91,11000.0,11.0,11.0192,10.9952,10.9952,11000.0
2005-01-31 10:10:00,22.91,22.92,22.87,22.88,11200.0,10.9952,11.0,10.976,10.9808,11200.0
2005-01-31 10:20:00,22.87,22.95,22.87,22.93,10100.0,10.976,11.0144,10.976,11.0048,10100.0
2005-01-31 10:30:00,22.94,22.94,22.88,22.89,6600.0,11.0096,11.0096,10.9808,10.9856,6600.0
2005-01-31 10:40:00,22.89,22.89,22.87,22.87,7500.0,10.9856,10.9856,10.976,10.976,7500.0
2005-01-31 10:50:00,22.86,22.9,22.84,22.88,7200.0,10.9712,10.9904,10.9616,10.9808,7200.0
2005-01-31 11:00:00,22.88,22.9,22.86,22.89,14400.0,10.9808,10.9904,10.9712,10.9856,14400.0
2005-01-31 11:10:00,22.9,22.94,22.89,22.92,15400.0,10.9904,11.0096,10.9856,11.0,15400.0
2005-01-31 11:20:00,22.92,22.93,22.91,22.91,11000.0,11.0,11.0048,10.9952,10.9952,11000.0
2005-01-31 11:30:00,22.93,22.93,22.9,22.9,17500.0,11.0048,11.0048,10.9904,10.9904,17500.0
2005-01-31 11:40:00,22.9,22.91,22.87,22.89,23000.0,10.9904,10.9952,10.976,10.9856,23000.0
2005-01-31 11:50:00,22.88,22.89,22.88,22.89,4300.0,10.9808,10.9856,10.9808,10.9856,4300.0
2005-01-31 12:00:00,22.89,22.89,22.86,22.87,13600.0,10.9856,10.9856,10.9712,10.976,13600.0
2005-01-31 12:10:00,22.87,22.88,22.85,22.85,4900.0,10.976,10.9808,10.9664,10.9664,4900.0
2005-01-31 12:20:00,22.84,22.9,22.84,22.9,13800.0,10.9616,10.9904,10.9616,10.9904,13800.0
2005-01-31 12:30:00,22.89,22.89,22.86,22.89,6200.0,10.9856,10.9856,10.9712,10.9856,6200.0
2005-01-31 12:40:00,22.88,22.89,22.84,22.84,12500.0,10.9808,10.9856,10.9616,10.9616,12500.0
2005-01-31 12:50:00,22.85,22.85,22.81,22.84,13100.0,10.9664,10.9664,10.9472,10.9616,13100.0
2005-01-31 13:00:00,22.82,22.83,22.81,22.82,8500.0,10.952,10.9568,10.9472,10.952,8500.0
2005-01-31 13:10:00,22.82,22.83,22.79,22.81,17800.0,10.952,10.9568,10.9376,10.9472,17800.0
2005-01-31 13:20:00,22.82,22.84,22.81,22.83,8200.0,10.952,10.9616,10.9472,10.9568,8200.0
2005-01-31 13:30:00,22.82,22.84,22.82,22.83,5600.0,10.952,10.9616,10.952,10.9568,5600.0
2005-01-31 13:40:00,22.83,22.85,22.81,22.83,13800.0,10.9568,10.9664,10.9472,10.9568,13800.0
2005-01-31 13:50:00,22.83,22.83,22.8,22.82,9000.0,10.9568,10.9568,10.9424,10.952,9000.0
2005-01-31 14:00:00,22.81,22.83,22.8,22.81,15100.0,10.9472,10.9568,10.9424,10.9472,15100.0
2005-01-31 14:10:00,22.8,22.82,22.76,22.77,28400.0,10.9424,10.952,10.9232,10.928,28400.0
2005-01-31 14:20:00,22.78,22.78,22.73,22.75,20900.0,10.9328,10.9328,10.9088,10.9184,20900.0
2005-01-31 14:30:00,22.74,22.83,22.74,22.8,21700.0,10.9136,10.9568,10.9136,10.9424,21700.0
2005-01-31 14:40:00,22.8,22.81,22.8,22.8,4100.0,10.9424,10.9472,10.9424,10.9424,4100.0
2005-01-31 14:50:00,22.8,22.84,22.78,22.83,10600.0,10.9424,10.9616,10.9328,10.9568,10600.0
2005-01-31 15:00:00,22.83,22.86,22.81,22.83,18800.0,10.9568,10.9712,10.9472,10.9568,18800.0
2005-01-31 15:10:00,22.84,22.86,22.83,22.84,12500.0,10.9616,10.9712,10.9568,10.9616,12500.0
2005-01-31 15:20:00,22.84,22.87,22.83,22.87,20300.0,10.9616,10.976,10.9568,10.976,20300.0
2005-01-31 15:30:00,22.87,22.89,22.87,22.89,10400.0,10.976,10.9856,10.976,10.9856,10400.0
2005-01-31 15:40:00,22.89,22.96,22.89,22.95,29300.0,10.9856,11.0192,10.9856,11.0144,29300.0
2005-01-31 15:50:00,22.96,23.0,22.94,22.99,78900.0,11.0192,11.0384,11.0096,11.0336,78900.0
2005-02-01 09:30:00,23.0,23.01,22.87,22.89,30100.0,11.0384,11.0432,10.976,10.9856,30100.0
2005-02-01 09:40:00,22.87,22.87,22.81,22.85,24000.0,10.976,10.976,10.9472,10.9664,24000.0
2005-02-01 09:50:00,22.85,22.87,22.84,22.86,7900.0,10.9664,10.976,10.9616,10.9712,7900.0
2005-02-01 10:00:00,22.85,22.87,22.8,22.87,9900.0,10.9664,10.976,10.9424,10.976,9900.0
2005-02-01 10:10:00,22.86,22.9,22.86,22.89,12300.0,10.9712,10.9904,10.9712,10.9856,12300.0
2005-02-01 10:20:00,22.89,22.91,22.88,22.9,10700.0,10.9856,10.9952,10.9808,10.9904,10700.0
2005-02-01 10:30:00,22.91,22.95,22.89,22.94,10800.0,10.9952,11.0144,10.9856,11.0096,10800.0
2005-02-01 10:40:00,22.95,23.05,22.94,23.05,32000.0,11.0144,11.0624,11.0096,11.0624,32000.0
2005-02-01 10:50:00,23.05,23.11,23.03,23.07,24500.0,11.0624,11.0912,11.0528,11.072,24500.0
2005-02-01 11:00:00,23.08,23.13,23.08,23.12,33100.0,11.0768,11.1008,11.0768,11.096,33100.0
2005-02-01 11:10:00,23.12,23.19,23.11,23.18,48700.0,11.096,11.1295,11.0912,11.1247,48700.0
2005-02-01 11:20:00,23.18,23.19,23.17,23.17,18100.0,11.1247,11.1295,11.1199,11.1199,18100.0
2005-02-01 11:30:00,23.18,23.19,23.17,23.19,13300.0,11.1247,11.1295,11.1199,11.1295,13300.0
2005-02-01 11:40:00,23.19,23.22,23.18,23.2,19900.0,11.1295,11.1439,11.1247,11.1343,19900.0
2005-02-01 11:50:00,23.19,23.21,23.18,23.21,16800.0,11.1295,11.1391,11.1247,11.1391,16800.0
2005-02-01 12:00:00,23.2,23.26,23.19,23.26,24000.0,11.1343,11.1631,11.1295,11.1631,24000.0
2005-02-01 12:10:00,23.26,23.29,23.23,23.23,34400.0,11.1631,11.1775,11.1487,11.1487,34400.0
2005-02-01 12:20:00,23.23,23.25,23.21,23.23,12100.0,11.1487,11.1583,11.1391,11.1487,12100.0
2005-02-01 12:30:00,23.23,23.24,23.21,23.21,9300.0,11.1487,11.1535,11.1391,11.1391,9300.0
2005-02-01 12:40:00,23.22,23.23,23.21,23.21,12900.0,11.1439,11.1487,11.1391,11.1391,12900.0
2005-02-01 12:50:00,23.22,23.22,23.21,23.21,4900.0,11.1439,11.1439,11.1391,11.1391,4900.0
2005-02-01 13:00:00,23.21,23.21,23.14,23.16,24300.0,11.1391,11.1391,11.1055,11.1151,24300.0
2005-02-01 13:10:00,23.15,23.16,23.1,23.11,19900.0,11.1103,11.1151,11.0864,11.0912,19900.0
2005-02-01 13:20:00,23.1,23.15,23.1,23.14,11400.0,11.0864,11.1103,11.0864,11.1055,11400.0
2005-02-01 13:30:00,23.13,23.14,23.11,23.12,11000.0,11.1008,11.1055,11.0912,11.096,11000.0
2005-02-01 13:40:00,23.12,23.12,23.07,23.1,9100.0,11.096,11.096,11.072,11.0864,9100.0
2005-02-01 13:50:00,23.09,23.14,23.09,23.14,31900.0,11.0816,11.1055,11.0816,11.1055,31900.0
2005-02-01 14:00:00,23.14,23.14,23.1,23.12,18400.0,11.1055,11.1055,11.0864,11.096,18400.0
2005-02-01 14:10:00,23.12,23.17,23.11,23.13,21900.0,11.096,11.1199,11.0912,11.1008,21900.0
2005-02-01 14:20:00,23.12,23.15,23.12,23.14,13100.0,11.096,11.1103,11.096,11.1055,13100.0
2005-02-01 14:30:00,23.13,23.17,23.12,23.15,25700.0,11.1008,11.1199,11.096,11.1103,25700.0
2005-02-01 14:40:00,23.15,23.16,23.1,23.13,18300.0,11.1103,11.1151,11.0864,11.1008,18300.0
2005-02-01 14:50:00,23.13,23.13,23.1,23.11,11900.0,11.1008,11.1008,11.0864,11.0912,11900.0
2005-02-01 15:00:00,23.11,23.13,23.1,23.12,18200.0,11.0912,11.1008,11.0864,11.096,18200.0
2005-02-01 15:10:00,23.12,23.15,23.1,23.13,25600.0,11.096,11.1103,11.0864,11.1008,25600.0
2005-02-01 15:20:00,23.13,23.13,23.1,23.1,28200.0,11.1008,11.1008,11.0864,11.0864,28200.0
2005-02-01 15:30:00,23.1,23.11,23.1,23.11,34800.0,11.0864,11.0912,11.0864,11.0912,34800.0
2005-02-01 15:40:00,23.1,23.11,23.08,23.09,24400.0,11.0864,11.0912,11.0768,11.0816,24400.0
2005-02-01 15:50:00,23.08,23.12,23.03,23.08,50900.0,11.0768,11.096,11.0528,11.0768,50900.0
2005-02-02 09:30:00,22.96,23.2,22.96,23.05,17800.0,11.0192,11.1343,11.0192,11.0624,17800.0
2005-02-02 09:40:00,23.04,23.05,23.0,23.03,8900.0,11.0576,11.0624,11.0384,11.0528,8900.0
2005-02-02 09:50:00,23.05,23.08,23.04,23.07,7100.0,11.0624,11.0768,11.0576,11.072,7100.0
2005-02-02 10:00:00,23.07,23.11,23.04,23.06,10200.0,11.072,11.0912,11.0576,11.0672,10200.0
2005-02-02 10:10:00,23.06,23.07,23.05,23.06,11000.0,11.0672,11.072,11.0624,11.0672,11000.0
2005-02-02 10:20:00,23.06,23.06,23.05,23.05,5800.0,11.0672,11.0672,11.0624,11.0624,5800.0
2005-02-02 10:30:00,23.05,23.05,23.03,23.04,6500.0,11.0624,11.0624,11.0528,11.0576,6500.0
2005-02-02 10:40:00,23.04,23.04,23.03,23.03,7700.0,11.0576,11.0576,11.0528,11.0528,7700.0
2005-02-02 10:50:00,23.03,23.04,23.03,23.03,7100.0,11.0528,11.0576,11.0528,11.0528,7100.0
2005-02-02 11:00:00,23.04,23.04,23.02,23.02,7500.0,11.0576,11.0576,11.048,11.048,7500.0
2005-02-02 11:10:00,23.03,23.05,23.03,23.03,14500.0,11.0528,11.0624,11.0528,11.0528,14500.0
2005-02-02 11:20:00,23.03,23.04,23.03,23.03,5900.0,11.0528,11.0576,11.0528,11.0528,5900.0
2005-02-02 11:30:00,23.03,23.04,23.03,23.03,5100.0,11.0528,11.0576,11.0528,11.0528,5100.0
2005-02-02 11:40:00,23.02,23.04,23.01,23.03,8600.0,11.048,11.0576,11.0432,11.0528,8600.0
2005-02-02 11:50:00,23.04,23.09,23.03,23.09,20700.0,11.0576,11.0816,11.0528,11.0816,20700.0
2005-02-02 12:00:00,23.09,23.13,23.08,23.1,20200.0,11.0816,11.1008,11.0768,11.0864,20200.0
2005-02-02 12:10:00,23.1,23.14,23.1,23.13,14000.0,11.0864,11.1055,11.0864,11.1008,14000.0
2005-02-02 12:20:00,23.13,23.13,23.08,23.08,4500.0,11.1008,11.1008,11.0768,11.0768,4500.0
2005-02-02 12:30:00,23.08,23.08,23.06,23.06,4000.0,11.0768,11.0768,11.0672,11.0672,4000.0
2005-02-02 12:40:00,23.06,23.08,23.06,23.07,6000.0,11.0672,11.0768,11.0672,11.072,6000.0
2005-02-02 12:50:00,23.06,23.07,23.06,23.06,3200.0,11.0672,11.072,11.0672,11.0672,3200.0
2005-02-02 13:00:00,23.06,23.07,23.05,23.05,5900.0,11.0672,11.072,11.0624,11.0624,5900.0
2005-02-02 13:10:00,23.05,23.07,23.05,23.05,4100.0,11.0624,11.072,11.0624,11.0624,4100.0
2005-02-02 13:20:00,23.05,23.07,23.05,23.06,8100.0,11.0624,11.072,11.0624,11.0672,8100.0
2005-02-02 13:30:00,23.06,23.07,23.06,23.07,5000.0,11.0672,11.072,11.0672,11.072,5000.0
2005-02-02 13:40:00,23.06,23.06,23.01,23.02,8400.0,11.0672,11.0672,11.0432,11.048,8400.0
2005-02-02 13:50:00,23.02,23.02,23.0,23.02,6800.0,11.048,11.048,11.0384,11.048,6800.0
2005-02-02 14:00:00,23.01,23.01,22.98,22.99,38000.0,11.0432,11.0432,11.0288,11.0336,38000.0
2005-02-02 14:10:00,22.99,23.02,22.98,23.01,29000.0,11.0336,11.048,11.0288,11.0432,29000.0
2005-02-02 14:20:00,23.02,23.06,23.0,23.04,19500.0,11.048,11.0672,11.0384,11.0576,19500.0
2005-02-02 14:30:00,23.05,23.06,22.93,22.96,31600.0,11.0624,11.0672,11.0048,11.0192,31600.0
2005-02-02 14:40:00,22.96,22.99,22.93,22.98,17600.0,11.0192,11.0336,11.0048,11.0288,17600.0
2005-02-02 14:50:00,22.98,23.0,22.95,23.0,27100.0,11.0288,11.0384,11.0144,11.0384,27100.0
2005-02-02 15:00:00,22.99,23.0,22.93,22.97,20300.0,11.0336,11.0384,11.0048,11.024,20300.0
2005-02-02 15:10:00,22.96,22.99,22.91,22.95,27000.0,11.0192,11.0336,10.9952,11.0144,27000.0
2005-02-02 15:20:00,22.97,22.99,22.94,22.98,16900.0,11.024,11.0336,11.0096,11.0288,16900.0
2005-02-02 15:30:00,22.97,23.0,22.96,22.97,37600.0,11.024,11.0384,11.0192,11.024,37600.0
2005-02-02 15:40:00,22.99,23.03,22.98,23.01,29500.0,11.0336,11.0528,11.0288,11.0432,29500.0
2005-02-02 15:50:00,23.01,23.06,23.0,23.04,37500.0,11.0432,11.0672,11.0384,11.0576,37500.0
2005-02-03 09:30:00,23.03,23.06,22.94,23.06,17900.0,11.0528,11.0672,11.0096,11.0672,17900.0
2005-02-03 09:40:00,23.06,23.11,23.05,23.11,10000.0,11.0672,11.0912,11.0624,11.0912,10000.0
2005-02-03 09:50:00,23.11,23.12,23.02,23.02,13700.0,11.0912,11.096,11.048,11.048,13700.0
2005-02-03 10:00:00,23.02,23.02,22.97,22.98,17200.0,11.048,11.048,11.024,11.0288,17200.0
2005-02-03 10:10:00,22.98,22.99,22.93,22.95,8700.0,11.0288,11.0336,11.0048,11.0144,8700.0
2005-02-03 10:20:00,22.96,22.97,22.94,22.95,15200.0,11.0192,11.024,11.0096,11.0144,15200.0
2005-02-03 10:30:00,22.95,22.98,22.94,22.96,15400.0,11.0144,11.0288,11.0096,11.0192,15400.0
2005-02-03 10:40:00,22.96,22.99,22.96,22.97,15700.0,11.0192,11.0336,11.0192,11.024,15700.0
2005-02-03 10:50:00,22.97,22.99,22.94,22.97,8100.0,11.024,11.0336,11.0096,11.024,8100.0
2005-02-03 11:00:00,22.95,22.96,22.92,22.95,6000.0,11.0144,11.0192,11.0,11.0144,6000.0
2005-02-03 11:10:00,22.95,22.96,22.93,22.94,4800.0,11.0144,11.0192,11.0048,11.0096,4800.0
2005-02-03 11:20:00,22.95,22.95,22.89,22.91,26100.0,11.0144,11.0144,10.9856,10.9952,26100.0
2005-02-03 11:30:00,22.9,22.91,22.88,22.9,14300.0,10.9904,10.9952,10.9808,10.9904,14300.0
2005-02-03 11:40:00,22.9,22.93,22.89,22.91,20600.0,10.9904,11.0048,10.9856,10.9952,20600.0
2005-02-03 11:50:00,22.91,22.93,22.89,22.89,7300.0,10.9952,11.0048,10.9856,10.9856,7300.0
2005-02-03 12:00:00,22.89,22.95,22.88,22.93,12700.0,10.9856,11.0144,10.9808,11.0048,12700.0
2005-02-03 12:10:00,22.93,22.93,22.9,22.91,7200.0,11.0048,11.0048,10.9904,10.9952,7200.0
2005-02-03 12:20:00,22.91,22.94,22.91,22.94,6700.0,10.9952,11.0096,10.9952,11.0096,6700.0
2005-02-03 12:30:00,22.94,22.94,22.9,22.93,10700.0,11.0096,11.0096,10.9904,11.0048,10700.0
2005-02-03 12:40:00,22.92,22.92,22.86,22.89,8600.0,11.0,11.0,10.9712,10.9856,8600.0
2005-02-03 12:50:00,22.88,22.89,22.84,22.86,11100.0,10.9808,10.9856,10.9616,10.9712,11100.0
2005-02-03 13:00:00,22.87,22.9,22.85,22.89,6900.0,10.976,10.9904,10.9664,10.9856,6900.0
2005-02-03 13:10:00,22.89,22.92,22.88,22.92,8300.0,10.9856,11.0,10.9808,11.0,8300.0
2005-02-03 13:20:00,22.9,22.92,22.88,22.92,9200.0,10.9904,11.0,10.9808,11.0,9200.0
2005-02-03 13:30:00,22.92,22.95,22.91,22.93,5800.0,11.0,11.0144,10.9952,11.0048,5800.0
2005-02-03 13:40:00,22.93,22.93,22.86,22.9,34400.0,11.0048,11.0048,10.9712,10.9904,34400.0
2005-02-03 13:50:00,22.91,22.91,22.89,22.91,2400.0,10.9952,10.9952,10.9856,10.9952,2400.0
2005-02-03 14:00:00,22.91,22.95,22.9,22.91,13100.0,10.9952,11.0144,10.9904,10.9952,13100.0
2005-02-03 14:10:00,22.92,22.92,22.9,22.9,4000.0,11.0,11.0,10.9904,10.9904,4000.0
2005-02-03 14:20:00,22.9,22.91,22.9,22.91,10600.0,10.9904,10.9952,10.9904,10.9952,10600.0
2005-02-03 14:30:00,22.91,22.91,22.9,22.9,6000.0,10.9952,10.9952,10.9904,10.9904,6000.0
2005-02-03 14:40:00,22.9,22.9,22.89,22.89,16500.0,10.9904,10.9904,10.9856,10.9856,16500.0
2005-02-03 14:50:00,22.9,22.9,22.89,22.89,5000.0,10.9904,10.9904,10.9856,10.9856,5000.0
2005-02-03 15:00:00,22.89,22.9,22.86,22.87,5000.0,10.9856,10.9904,10.9712,10.976,5000.0
2005-02-03 15:10:00,22.87,22.87,22.85,22.87,18000.0,10.976,10.976,10.9664,10.976,18000.0
2005-02-03 15:20:00,22.87,22.87,22.86,22.86,15200.0,10.976,10.976,10.9712,10.9712,15200.0
2005-02-03 15:30:00,22.87,22.93,22.87,22.91,23500.0,10.976,11.0048,10.976,10.9952,23500.0
2005-02-03 15:40:00,22.91,22.92,22.86,22.86,52200.0,10.9952,11.0,10.9712,10.9712,52200.0
2005-02-03 15:50:00,22.86,22.91,22.85,22.91,53600.0,10.9712,10.9952,10.9664,10.9952,53600.0
2005-02-04 09:30:00,22.8,22.94,22.76,22.92,12400.0,10.9424,11.0096,10.9232,11.0,12400.0
2005-02-04 09:40:00,22.9,22.95,22.88,22.88,11300.0,10.9904,11.0144,10.9808,10.9808,11300.0
2005-02-04 09:50:00,22.89,22.98,22.88,22.97,15100.0,10.9856,11.0288,10.9808,11.024,15100.0
2005-02-04 10:00:00,22.97,23.02,22.96,22.96,16700.0,11.024,11.048,11.0192,11.0192,16700.0
2005-02-04 10:10:00,22.95,22.97,22.94,22.97,4000.0,11.0144,11.024,11.0096,11.024,4000.0
2005-02-04 10:20:00,22.97,22.97,22.92,22.93,8300.0,11.024,11.024,11.0,11.0048,8300.0
2005-02-04 10:30:00,22.93,22.94,22.92,22.93,9600.0,11.0048,11.0096,11.0,11.0048,9600.0
2005-02-04 10:40:00,22.94,22.95,22.93,22.95,9500.0,11.0096,11.0144,11.0048,11.0144,9500.0
2005-02-04 10:50:00,22.94,22.95,22.89,22.92,17900.0,11.0096,11.0144,10.9856,11.0,17900.0
2005-02-04 11:00:00,22.92,22.94,22.91,22.94,18000.0,11.0,11.0096,10.9952,11.0096,18000.0
2005-02-04 11:10:00,22.94,22.94,22.91,22.92,10100.0,11.0096,11.0096,10.9952,11.0,10100.0
2005-02-04 11:20:00,22.93,22.95,22.92,22.94,5400.0,11.0048,11.0144,11.0,11.0096,5400.0
2005-02-04 11:30:00,22.94,22.99,22.94,22.98,7400.0,11.0096,11.0336,11.0096,11.0288,7400.0
2005-02-04 11:40:00,22.98,22.98,22.97,22.98,3700.0,11.0288,11.0288,11.024,11.0288,3700.0
2005-02-04 11:50:00,22.98,22.98,22.94,22.95,6800.0,11.0288,11.0288,11.0096,11.0144,6800.0
2005-02-04 12:00:00,22.94,22.95,22.94,22.94,7300.0,11.0096,11.0144,11.0096,11.0096,7300.0
2005-02-04 12:10:00,22.94,22.95,22.94,22.94,4000.0,11.0096,11.0144,11.0096,11.0096,4000.0
2005-02-04 12:20:00,22.95,22.95,22.93,22.93,7000.0,11.0144,11.0144,11.0048,11.0048,7000.0
2005-02-04 12:30:00,22.93,22.94,22.93,22.93,4900.0,11.0048,11.0096,11.0048,11.0048,4900.0
2005-02-04 12:40:00,22.94,22.94,22.93,22.94,5300.0,11.0096,11.0096,11.0048,11.0096,5300.0
2005-02-04 12:50:00,22.94,22.98,22.93,22.97,36500.0,11.0096,11.0288,11.0048,11.024,36500.0
2005-02-04 13:00:00,22.98,23.02,22.96,23.0,17100.0,11.0288,11.048,11.0192,11.0384,17100.0
2005-02-04 13:10:00,23.0,23.05,23.0,23.04,17500.0,11.0384,11.0624,11.0384,11.0576,17500.0
2005-02-04 13:20:00,23.04,23.05,23.01,23.04,15200.0,11.0576,11.0624,11.0432,11.0576,15200.0
2005-02-04 13:30:00,23.04,23.05,23.04,23.05,7200.0,11.0576,11.0624,11.0576,11.0624,7200.0
2005-02-04 13:40:00,23.05,23.08,23.05,23.06,15400.0,11.0624,11.0768,11.0624,11.0672,15400.0
2005-02-04 13:50:00,23.06,23.06,23.01,23.01,12800.0,11.0672,11.0672,11.0432,11.0432,12800.0
2005-02-04 14:00:00,23.01,23.04,23.0,23.01,13000.0,11.0432,11.0576,11.0384,11.0432,13000.0
2005-02-04 14:10:00,23.01,23.02,22.99,23.01,11400.0,11.0432,11.048,11.0336,11.0432,11400.0
2005-02-04 14:20:00,23.01,23.02,22.99,22.99,7300.0,11.0432,11.048,11.0336,11.0336,7300.0
2005-02-04 14:30:00,22.99,23.02,22.99,23.02,10800.0,11.0336,11.048,11.0336,11.048,10800.0
2005-02-04 14:40:00,23.03,23.04,23.0,23.0,8800.0,11.0528,11.0576,11.0384,11.0384,8800.0
2005-02-04 14:50:00,23.01,23.01,23.0,23.01,1900.0,11.0432,11.0432,11.0384,11.0432,1900.0
2005-02-04 15:00:00,23.0,23.01,22.99,22.99,9700.0,11.0384,11.0432,11.0336,11.0336,9700.0
2005-02-04 15:10:00,23.0,23.05,22.99,23.02,12000.0,11.0384,11.0624,11.0336,11.048,12000.0
2005-02-04 15:20:00,23.04,23.05,23.04,23.05,9800.0,11.0576,11.0624,11.0576,11.0624,9800.0
2005-02-04 15:30:00,23.05,23.15,23.05,23.14,41200.0,11.0624,11.1103,11.0624,11.1055,41200.0
2005-02-04 15:40:00,23.14,23.17,23.11,23.17,22000.0,11.1055,11.1199,11.0912,11.1199,22000.0
2005-02-04 15:50:00,23.15,23.21,23.13,23.21,22800.0,11.1103,11.1391,11.1008,11.1391,22800.0
2005-02-07 09:30:00,23.06,23.22,23.06,23.2,9900.0,11.0672,11.1439,11.0672,11.1343,9900.0
2005-02-07 09:40:00,23.2,23.22,23.19,23.22,10100.0,11.1343,11.1439,11.1295,11.1439,10100.0
2005-02-07 09:50:00,23.23,23.26,23.23,23.26,4500.0,11.1487,11.1631,11.1487,11.1631,4500.0
2005-02-07 10:00:00,23.24,23.31,23.24,23.3,6400.0,11.1535,11.1871,11.1535,11.1823,6400.0
2005-02-07 10:10:00,23.29,23.35,23.29,23.35,11500.0,11.1775,11.2063,11.1775,11.2063,11500.0
2005-02-07 10:20:00,23.36,23.41,23.34,23.4,18900.0,11.2111,11.2351,11.2015,11.2303,18900.0
2005-02-07 10:30:00,23.4,23.4,23.37,23.38,11700.0,11.2303,11.2303,11.2159,11.2207,11700.0
2005-02-07 10:40:00,23.38,23.38,23.37,23.37,3300.0,11.2207,11.2207,11.2159,11.2159,3300.0
2005-02-07 10:50:00,23.37,23.41,23.37,23.41,13600.0,11.2159,11.2351,11.2159,11.2351,13600.0
2005-02-07 11:00:00,23.41,23.43,23.4,23.42,27400.0,11.2351,11.2447,11.2303,11.2399,27400.0
2005-02-07 11:10:00,23.42,23.43,23.4,23.42,31000.0,11.2399,11.2447,11.2303,11.2399,31000.0
2005-02-07 11:20:00,23.42,23.43,23.41,23.43,8000.0,11.2399,11.2447,11.2351,11.2447,8000.0
2005-02-07 11:30:00,23.42,23.42,23.42,23.42,6500.0,11.2399,11.2399,11.2399,11.2399,6500.0
2005-02-07 11:40:00,23.42,23.43,23.42,23.43,19700.0,11.2399,11.2447,11.2399,11.2447,19700.0
2005-02-07 11:50:00,23.43,23.43,23.42,23.43,6700.0,11.2447,11.2447,11.2399,11.2447,6700.0
2005-02-07 12:00:00,23.43,23.44,23.4,23.42,10500.0,11.2447,11.2495,11.2303,11.2399,10500.0
2005-02-07 12:10:00,23.4,23.41,23.39,23.39,5200.0,11.2303,11.2351,11.2255,11.2255,5200.0
2005-02-07 12:20:00,23.39,23.42,23.39,23.42,6400.0,11.2255,11.2399,11.2255,11.2399,6400.0
2005-02-07 12:30:00,23.42,23.44,23.42,23.42,9400.0,11.2399,11.2495,11.2399,11.2399,9400.0
2005-02-07 12:40:00,23.43,23.43,23.41,23.42,8500.0,11.2447,11.2447,11.2351,11.2399,8500.0
2005-02-07 12:50:00,23.42,23.43,23.41,23.43,2600.0,11.2399,11.2447,11.2351,11.2447,2600.0
2005-02-07 13:00:00,23.41,23.43,23.41,23.41,10900.0,11.2351,11.2447,11.2351,11.2351,10900.0
2005-02-07 13:10:00,23.41,23.42,23.4,23.41,11200.0,11.2351,11.2399,11.2303,11.2351,11200.0
2005-02-07 13:20:00,23.41,23.43,23.41,23.42,11700.0,11.2351,11.2447,11.2351,11.2399,11700.0
2005-02-07 13:30:00,23.42,23.43,23.39,23.41,16400.0,11.2399,11.2447,11.2255,11.2351,16400.0
2005-02-07 13:40:00,23.41,23.44,23.38,23.38,16400.0,11.2351,11.2495,11.2207,11.2207,16400.0
2005-02-07 13:50:00,23.38,23.41,23.38,23.39,14100.0,11.2207,11.2351,11.2207,11.2255,14100.0
2005-02-07 14:00:00,23.39,23.41,23.37,23.37,25800.0,11.2255,11.2351,11.2159,11.2159,25800.0
2005-02-07 14:10:00,23.38,23.38,23.36,23.36,5900.0,11.2207,11.2207,11.2111,11.2111,5900.0
2005-02-07 14:20:00,23.37,23.37,23.31,23.32,23600.0,11.2159,11.2159,11.1871,11.1919,23600.0
2005-02-07 14:30:00,23.33,23.36,23.33,23.34,28400.0,11.1967,11.2111,11.1967,11.2015,28400.0
2005-02-07 14:40:00,23.33,23.34,23.31,23.33,16900.0,11.1967,11.2015,11.1871,11.1967,16900.0
2005-02-07 14:50:00,23.33,23.34,23.3,23.34,33100.0,11.1967,11.2015,11.1823,11.2015,33100.0
2005-02-07 15:00:00,23.33,23.34,23.31,23.33,6900.0,11.1967,11.2015,11.1871,11.1967,6900.0
2005-02-07 15:10:00,23.32,23.33,23.3,23.32,11900.0,11.1919,11.1967,11.1823,11.1919,11900.0
2005-02-07 15:20:00,23.33,23.34,23.31,23.34,23500.0,11.1967,11.2015,11.1871,11.2015,23500.0
2005-02-07 15:30:00,23.34,23.34,23.3,23.3,16800.0,11.2015,11.2015,11.1823,11.1823,16800.0
2005-02-07 15:40:00,23.32,23.34,23.3,23.32,34600.0,11.1919,11.2015,11.1823,11.1919,34600.0
2005-02-07 15:50:00,23.31,23.36,23.28,23.36,54200.0,11.1871,11.2111,11.1727,11.2111,54200.0
2005-02-08 09:30:00,23.38,23.45,23.31,23.42,9100.0,11.2207,11.2543,11.1871,11.2399,9100.0
2005-02-08 09:40:00,23.41,23.44,23.4,23.44,6600.0,11.2351,11.2495,11.2303,11.2495,6600.0
2005-02-08 09:50:00,23.44,23.48,23.44,23.47,7600.0,11.2495,11.2687,11.2495,11.2639,7600.0
2005-02-08 10:00:00,23.47,23.47,23.44,23.45,4900.0,11.2639,11.2639,11.2495,11.2543,4900.0
2005-02-08 10:10:00,23.45,23.48,23.45,23.45,8000.0,11.2543,11.2687,11.2543,11.2543,8000.0
2005-02-08 10:20:00,23.45,23.45,23.38,23.38,7400.0,11.2543,11.2543,11.2207,11.2207,7400.0
2005-02-08 10:30:00,23.38,23.43,23.38,23.41,8000.0,11.2207,11.2447,11.2207,11.2351,8000.0
2005-02-08 10:40:00,23.42,23.42,23.38,23.41,9900.0,11.2399,11.2399,11.2207,11.2351,9900.0
2005-02-08 10:50:00,23.42,23.42,23.4,23.4,7600.0,11.2399,11.2399,11.2303,11.2303,7600.0
2005-02-08 11:00:00,23.4,23.4,23.37,23.37,5300.0,11.2303,11.2303,11.2159,11.2159,5300.0
2005-02-08 11:10:00,23.37,23.37,23.35,23.35,6800.0,11.2159,11.2159,11.2063,11.2063,6800.0
2005-02-08 11:20:00,23.35,23.35,23.31,23.32,14100.0,11.2063,11.2063,11.1871,11.1919,14100.0
2005-02-08 11:30:00,23.31,23.32,23.31,23.32,5200.0,11.1871,11.1919,11.1871,11.1919,5200.0
2005-02-08 11:40:00,23.32,23.32,23.26,23.26,8200.0,11.1919,11.1919,11.1631,11.1631,8200.0
2005-02-08 11:50:00,23.26,23.28,23.25,23.25,6100.0,11.1631,11.1727,11.1583,11.1583,6100.0
2005-02-08 12:00:00,23.26,23.26,23.2,23.2,14200.0,11.1631,11.1631,11.1343,11.1343,14200.0
2005-02-08 12:10:00,23.2,23.22,23.18,23.19,11900.0,11.1343,11.1439,11.1247,11.1295,11900.0
2005-02-08 12:20:00,23.21,23.21,23.19,23.2,1700.0,11.1391,11.1391,11.1295,11.1343,1700.0
2005-02-08 12:30:00,23.19,23.22,23.19,23.22,6800.0,11.1295,11.1439,11.1295,11.1439,6800.0
2005-02-08 12:40:00,23.23,23.23,23.21,23.22,5800.0,11.1487,11.1487,11.1391,11.1439,5800.0
2005-02-08 12:50:00,23.23,23.23,23.21,23.21,5500.0,11.1487,11.1487,11.1391,11.1391,5500.0
2005-02-08 13:00:00,23.21,23.21,23.19,23.19,10800.0,11.1391,11.1391,11.1295,11.1295,10800.0
2005-02-08 13:10:00,23.21,23.22,23.2,23.21,4000.0,11.1391,11.1439,11.1343,11.1391,4000.0
2005-02-08 13:20:00,23.21,23.22,23.21,23.21,3500.0,11.1391,11.1439,11.1391,11.1391,3500.0
2005-02-08 13:30:00,23.21,23.22,23.21,23.22,1200.0,11.1391,11.1439,11.1391,11.1439,1200.0
2005-02-08 13:40:00,23.22,23.23,23.22,23.22,4700.0,11.1439,11.1487,11.1439,11.1439,4700.0
2005-02-08 13:50:00,23.23,23.23,23.22,23.22,5600.0,11.1487,11.1487,11.1439,11.1439,5600.0
2005-02-08 14:00:00,23.22,23.23,23.22,23.22,1400.0,11.1439,11.1487,11.1439,11.1439,1400.0
2005-02-08 14:10:00,23.22,23.25,23.21,23.24,7300.0,11.1439,11.1583,11.1391,11.1535,7300.0
2005-02-08 14:20:00,23.24,23.24,23.22,23.22,8900.0,11.1535,11.1535,11.1439,11.1439,8900.0
2005-02-08 14:30:00,23.21,23.22,23.2,23.21,11000.0,11.1391,11.1439,11.1343,11.1391,11000.0
2005-02-08 14:40:00,23.22,23.22,23.19,23.19,6200.0,11.1439,11.1439,11.1295,11.1295,6200.0
2005-02-08 14:50:00,23.19,23.2,23.19,23.19,1500.0,11.1295,11.1343,11.1295,11.1295,1500.0
2005-02-08 15:00:00,23.19,23.2,23.19,23.2,5700.0,11.1295,11.1343,11.1295,11.1343,5700.0
2005-02-08 15:10:00,23.2,23.21,23.19,23.19,9400.0,11.1343,11.1391,11.1295,11.1295,9400.0
2005-02-08 15:20:00,23.2,23.21,23.19,23.21,8400.0,11.1343,11.1391,11.1295,11.1391,8400.0
2005-02-08 15:30:00,23.22,23.22,23.19,23.21,7900.0,11.1439,11.1439,11.1295,11.1391,7900.0
2005-02-08 15:40:00,23.22,23.24,23.21,23.23,23000.0,11.1439,11.1535,11.1391,11.1487,23000.0
2005-02-08 15:50:00,23.23,23.28,23.22,23.24,36300.0,11.1487,11.1727,11.1439,11.1535,36300.0
2005-02-09 09:30:00,23.24,23.3,23.2,23.26,20400.0,11.1535,11.1823,11.1343,11.1631,20400.0
2005-02-09 09:40:00,23.26,23.26,23.25,23.26,6900.0,11.1631,11.1631,11.1583,11.1631,6900.0
2005-02-09 09:50:00,23.25,23.25,23.1,23.14,29200.0,11.1583,11.1583,11.0864,11.1055,29200.0
2005-02-09 10:00:00,23.14,23.24,23.14,23.22,9400.0,11.1055,11.1535,11.1055,11.1439,9400.0
2005-02-09 10:10:00,23.21,23.22,23.13,23.17,14000.0,11.1391,11.1439,11.1008,11.1199,14000.0
2005-02-09 10:20:00,23.18,23.19,23.13,23.18,11400.0,11.1247,11.1295,11.1008,11.1247,11400.0
2005-02-09 10:30:00,23.18,23.19,23.1,23.11,12500.0,11.1247,11.1295,11.0864,11.0912,12500.0
2005-02-09 10:40:00,23.11,23.11,23.08,23.09,10700.0,11.0912,11.0912,11.0768,11.0816,10700.0
2005-02-09 10:50:00,23.1,23.11,23.08,23.08,6600.0,11.0864,11.0912,11.0768,11.0768,6600.0
2005-02-09 11:00:00,23.09,23.1,23.07,23.08,12700.0,11.0816,11.0864,11.072,11.0768,12700.0
2005-02-09 11:10:00,23.08,23.09,23.05,23.05,18000.0,11.0768,11.0816,11.0624,11.0624,18000.0
2005-02-09 11:20:00,23.06,23.07,23.05,23.06,10300.0,11.0672,11.072,11.0624,11.0672,10300.0
2005-02-09 11:30:00,23.07,23.07,23.05,23.06,6300.0,11.072,11.072,11.0624,11.0672,6300.0
2005-02-09 11:40:00,23.06,23.1,23.05,23.06,18700.0,11.0672,11.0864,11.0624,11.0672,18700.0
2005-02-09 11:50:00,23.05,23.07,23.04,23.05,19600.0,11.0624,11.072,11.0576,11.0624,19600.0
2005-02-09 12:00:00,23.07,23.07,23.03,23.04,8400.0,11.072,11.072,11.0528,11.0576,8400.0
2005-02-09 12:10:00,23.03,23.04,22.98,23.0,17400.0,11.0528,11.0576,11.0288,11.0384,17400.0
2005-02-09 12:20:00,22.99,23.02,22.98,23.0,9200.0,11.0336,11.048,11.0288,11.0384,9200.0
2005-02-09 12:30:00,23.01,23.04,23.0,23.04,6500.0,11.0432,11.0576,11.0384,11.0576,6500.0
2005-02-09 12:40:00,23.04,23.04,23.02,23.03,12000.0,11.0576,11.0576,11.048,11.0528,12000.0
2005-02-09 12:50:00,23.04,23.04,23.03,23.03,30400.0,11.0576,11.0576,11.0528,11.0528,30400.0
2005-02-09 13:00:00,23.04,23.05,23.04,23.04,3600.0,11.0576,11.0624,11.0576,11.0576,3600.0
2005-02-09 13:10:00,23.04,23.06,23.03,23.05,5100.0,11.0576,11.0672,11.0528,11.0624,5100.0
2005-02-09 13:20:00,23.05,23.08,23.05,23.08,6700.0,11.0624,11.0768,11.0624,11.0768,6700.0
2005-02-09 13:30:00,23.08,23.1,23.05,23.05,18300.0,11.0768,11.0864,11.0624,11.0624,18300.0
2005-02-09 13:40:00,23.06,23.06,23.04,23.04,14000.0,11.0672,11.0672,11.0576,11.0576,14000.0
2005-02-09 13:50:00,23.04,23.07,23.03,23.05,8300.0,11.0576,11.072,11.0528,11.0624,8300.0
2005-02-09 14:00:00,23.05,23.05,22.93,22.95,22500.0,11.0624,11.0624,11.0048,11.0144,22500.0
2005-02-09 14:10:00,22.95,23.0,22.91,22.98,36100.0,11.0144,11.0384,10.9952,11.0288,36100.0
2005-02-09 14:20:00,22.98,23.02,22.96,22.99,16400.0,11.0288,11.048,11.0192,11.0336,16400.0
2005-02-09 14:30:00,22.98,22.99,22.95,22.98,15300.0,11.0288,11.0336,11.0144,11.0288,15300.0
2005-02-09 14:40:00,22.98,22.99,22.97,22.97,3500.0,11.0288,11.0336,11.024,11.024,3500.0
2005-02-09 14:50:00,22.97,22.99,22.97,22.98,12200.0,11.024,11.0336,11.024,11.0288,12200.0
2005-02-09 15:00:00,22.97,23.0,22.96,22.98,19200.0,11.024,11.0384,11.0192,11.0288,19200.0
2005-02-09 15:10:00,22.98,22.99,22.94,22.98,8600.0,11.0288,11.0336,11.0096,11.0288,8600.0
2005-02-09 15:20:00,22.99,23.03,22.99,23.02,7500.0,11.0336,11.0528,11.0336,11.048,7500.0
2005-02-09 15:30:00,23.03,23.05,23.02,23.02,19300.0,11.0528,11.0624,11.048,11.048,19300.0
2005-02-09 15:40:00,23.02,23.02,22.95,22.95,19800.0,11.048,11.048,11.0144,11.0144,19800.0
2005-02-09 15:50:00,22.97,23.25,22.86,22.89,43700.0,11.024,11.1583,10.9712,10.9856,43700.0
2005-02-10 09:30:00,22.9,23.0,22.89,22.92,18000.0,10.9904,11.0384,10.9856,11.0,18000.0
2005-02-10 09:40:00,22.93,23.01,22.92,22.98,20200.0,11.0048,11.0432,11.0,11.0288,20200.0
2005-02-10 09:50:00,23.01,23.03,22.98,22.99,10800.0,11.0432,11.0528,11.0288,11.0336,10800.0
2005-02-10 10:00:00,23.0,23.03,22.96,22.97,10200.0,11.0384,11.0528,11.0192,11.024,10200.0
2005-02-10 10:10:00,22.97,22.97,22.88,22.88,17300.0,11.024,11.024,10.9808,10.9808,17300.0
2005-02-10 10:20:00,22.88,22.91,22.88,22.88,9900.0,10.9808,10.9952,10.9808,10.9808,9900.0
2005-02-10 10:30:00,22.88,22.91,22.84,22.89,16700.0,10.9808,10.9952,10.9616,10.9856,16700.0
2005-02-10 10:40:00,22.89,22.9,22.81,22.81,13100.0,10.9856,10.9904,10.9472,10.9472,13100.0
2005-02-10 10:50:00,22.81,23.82,22.8,22.82,31000.0,10.9472,11.4319,10.9424,10.952,31000.0
2005-02-10 11:00:00,22.81,22.81,22.76,22.77,33200.0,10.9472,10.9472,10.9232,10.928,33200.0
2005-02-10 11:10:00,22.77,22.79,22.76,22.77,12400.0,10.928,10.9376,10.9232,10.928,12400.0
2005-02-10 11:20:00,22.77,22.79,22.76,22.78,4600.0,10.928,10.9376,10.9232,10.9328,4600.0
2005-02-10 11:30:00,22.78,22.79,22.77,22.79,2900.0,10.9328,10.9376,10.928,10.9376,2900.0
2005-02-10 11:40:00,22.79,22.8,22.78,22.8,5800.0,10.9376,10.9424,10.9328,10.9424,5800.0
2005-02-10 11:50:00,22.8,22.82,22.79,22.8,11500.0,10.9424,10.952,10.9376,10.9424,11500.0
2005-02-10 12:00:00,22.81,22.81,22.79,22.79,3800.0,10.9472,10.9472,10.9376,10.9376,3800.0
2005-02-10 12:10:00,22.79,22.81,22.77,22.77,5700.0,10.9376,10.9472,10.928,10.928,5700.0
2005-02-10 12:20:00,22.77,22.79,22.77,22.79,2200.0,10.928,10.9376,10.928,10.9376,2200.0
2005-02-10 12:30:00,22.8,22.8,22.77,22.78,2900.0,10.9424,10.9424,10.928,10.9328,2900.0
2005-02-10 12:40:00,22.78,22.79,22.78,22.79,1500.0,10.9328,10.9376,10.9328,10.9376,1500.0
2005-02-10 12:50:00,22.78,22.79,22.78,22.79,4800.0,10.9328,10.9376,10.9328,10.9376,4800.0
2005-02-10 13:00:00,22.79,22.81,22.78,22.81,12400.0,10.9376,10.9472,10.9328,10.9472,12400.0
2005-02-10 13:10:00,22.81,22.81,22.79,22.81,6600.0,10.9472,10.9472,10.9376,10.9472,6600.0
2005-02-10 13:20:00,22.81,22.87,22.8,22.87,6300.0,10.9472,10.976,10.9424,10.976,6300.0
2005-02-10 13:30:00,22.86,22.88,22.85,22.88,8600.0,10.9712,10.9808,10.9664,10.9808,8600.0
2005-02-10 13:40:00,22.85,22.89,22.85,22.89,8600.0,10.9664,10.9856,10.9664,10.9856,8600.0
2005-02-10 13:50:00,22.89,22.9,22.85,22.89,6500.0,10.9856,10.9904,10.9664,10.9856,6500.0
2005-02-10 14:00:00,22.89,22.89,22.86,22.88,3700.0,10.9856,10.9856,10.9712,10.9808,3700.0
2005-02-10 14:10:00,22.88,22.9,22.85,22.89,13900.0,10.9808,10.9904,10.9664,10.9856,13900.0
2005-02-10 14:20:00,22.9,22.91,22.88,22.9,9100.0,10.9904,10.9952,10.9808,10.9904,9100.0
2005-02-10 14:30:00,22.9,22.9,22.87,22.88,8000.0,10.9904,10.9904,10.976,10.9808,8000.0
2005-02-10 14:40:00,22.88,22.92,22.88,22.91,17700.0,10.9808,11.0,10.9808,10.9952,17700.0
2005-02-10 14:50:00,22.92,22.94,22.89,22.89,34700.0,11.0,11.0096,10.9856,10.9856,34700.0
2005-02-10 15:00:00,22.89,22.91,22.87,22.89,55200.0,10.9856,10.9952,10.976,10.9856,55200.0
2005-02-10 15:10:00,22.89,22.9,22.87,22.89,39500.0,10.9856,10.9904,10.976,10.9856,39500.0
2005-02-10 15:20:00,22.88,22.9,22.87,22.9,10800.0,10.9808,10.9904,10.976,10.9904,10800.0
2005-02-10 15:30:00,22.9,22.91,22.87,22.87,12400.0,10.9904,10.9952,10.976,10.976,12400.0
2005-02-10 15:40:00,22.87,22.87,22.84,22.86,24500.0,10.976,10.976,10.9616,10.9712,24500.0
2005-02-10 15:50:00,22.88,22.9,22.84,22.87,30900.0,10.9808,10.9904,10.9616,10.976,30900.0
2005-02-11 09:30:00,22.97,22.97,22.88,22.89,3400.0,11.024,11.024,10.9808,10.9856,3400.0
2005-02-11 09:40:00,22.89,22.9,22.8,22.8,11500.0,10.9856,10.9904,10.9424,10.9424,11500.0
2005-02-11 09:50:00,22.8,22.82,22.77,22.78,8400.0,10.9424,10.952,10.928,10.9328,8400.0
2005-02-11 10:00:00,22.79,22.79,22.69,22.7,11100.0,10.9376,10.9376,10.8896,10.8944,11100.0
2005-02-11 10:10:00,22.7,22.73,22.69,22.7,6100.0,10.8944,10.9088,10.8896,10.8944,6100.0
2005-02-11 10:20:00,22.7,22.79,22.67,22.77,13200.0,10.8944,10.9376,10.88,10.928,13200.0
2005-02-11 10:30:00,22.76,22.77,22.75,22.76,2100.0,10.9232,10.928,10.9184,10.9232,2100.0
2005-02-11 10:40:00,22.76,22.77,22.73,22.76,10000.0,10.9232,10.928,10.9088,10.9232,10000.0
2005-02-11 10:50:00,22.75,22.75,22.73,22.73,4400.0,10.9184,10.9184,10.9088,10.9088,4400.0
2005-02-11 11:00:00,22.75,22.81,22.73,22.79,26000.0,10.9184,10.9472,10.9088,10.9376,26000.0
2005-02-11 11:10:00,22.79,22.87,22.79,22.85,11100.0,10.9376,10.976,10.9376,10.9664,11100.0
2005-02-11 11:20:00,22.85,23.01,22.84,23.0,17200.0,10.9664,11.0432,10.9616,11.0384,17200.0
2005-02-11 11:30:00,23.0,23.0,22.95,22.97,6100.0,11.0384,11.0384,11.0144,11.024,6100.0
2005-02-11 11:40:00,22.95,23.0,22.95,23.0,3900.0,11.0144,11.0384,11.0144,11.0384,3900.0
2005-02-11 11:50:00,22.99,22.99,22.96,22.99,5700.0,11.0336,11.0336,11.0192,11.0336,5700.0
2005-02-11 12:00:00,22.97,23.0,22.88,22.98,20700.0,11.024,11.0384,10.9808,11.0288,20700.0
2005-02-11 12:10:00,22.98,22.99,22.96,22.96,3700.0,11.0288,11.0336,11.0192,11.0192,3700.0
2005-02-11 12:20:00,22.97,23.0,22.97,22.98,5300.0,11.024,11.0384,11.024,11.0288,5300.0
2005-02-11 12:30:00,22.97,22.98,22.92,22.92,5800.0,11.024,11.0288,11.0,11.0,5800.0
2005-02-11 12:40:00,22.95,22.96,22.94,22.96,1900.0,11.0144,11.0192,11.0096,11.0192,1900.0
2005-02-11 12:50:00,22.96,22.96,22.94,22.96,1000.0,11.0192,11.0192,11.0096,11.0192,1000.0
2005-02-11 13:00:00,22.96,22.97,22.92,22.93,14400.0,11.0192,11.024,11.0,11.0048,14400.0
2005-02-11 13:10:00,22.93,22.95,22.92,22.93,10300.0,11.0048,11.0144,11.0,11.0048,10300.0
2005-02-11 13:20:00,22.95,22.95,22.94,22.94,8300.0,11.0144,11.0144,11.0096,11.0096,8300.0
2005-02-11 13:30:00,22.95,22.95,22.93,22.93,4800.0,11.0144,11.0144,11.0048,11.0048,4800.0
2005-02-11 13:40:00,22.93,22.93,22.89,22.89,15700.0,11.0048,11.0048,10.9856,10.9856,15700.0
2005-02-11 13:50:00,22.89,22.91,22.89,22.9,71200.0,10.9856,10.9952,10.9856,10.9904,71200.0
2005-02-11 14:00:00,22.91,22.91,22.88,22.9,5900.0,10.9952,10.9952,10.9808,10.9904,5900.0
2005-02-11 14:10:00,22.9,22.92,22.9,22.92,3400.0,10.9904,11.0,10.9904,11.0,3400.0
2005-02-11 14:20:00,22.92,22.93,22.91,22.93,3500.0,11.0,11.0048,10.9952,11.0048,3500.0
2005-02-11 14:30:00,22.92,22.94,22.91,22.94,3900.0,11.0,11.0096,10.9952,11.0096,3900.0
2005-02-11 14:40:00,22.93,22.95,22.92,22.93,10000.0,11.0048,11.0144,11.0,11.0048,10000.0
2005-02-11 14:50:00,22.94,22.95,22.93,22.95,1900.0,11.0096,11.0144,11.0048,11.0144,1900.0
2005-02-11 15:00:00,22.95,22.97,22.94,22.97,6300.0,11.0144,11.024,11.0096,11.024,6300.0
2005-02-11 15:10:00,22.98,23.0,22.96,22.97,8300.0,11.0288,11.0384,11.0192,11.024,8300.0
2005-02-11 15:20:00,22.97,22.99,22.95,22.96,67200.0,11.024,11.0336,11.0144,11.0192,67200.0
2005-02-11 15:30:00,22.96,23.0,22.95,22.96,11500.0,11.0192,11.0384,11.0144,11.0192,11500.0
2005-02-11 15:40:00,22.96,23.0,22.96,22.99,8100.0,11.0192,11.0384,11.0192,11.0336,8100.0
2005-02-11 15:50:00,23.0,23.0,22.91,22.97,20800.0,11.0384,11.0384,10.9952,11.024,20800.0
2005-02-14 09:30:00,22.75,22.97,22.72,22.96,45200.0,10.9184,11.024,10.904,11.0192,45200.0
2005-02-14 09:40:00,22.95,22.98,22.94,22.94,3400.0,11.0144,11.0288,11.0096,11.0096,3400.0
2005-02-14 09:50:00,22.95,22.96,22.9,22.9,6500.0,11.0144,11.0192,10.9904,10.9904,6500.0
2005-02-14 10:00:00,22.9,22.93,22.89,22.93,6800.0,10.9904,11.0048,10.9856,11.0048,6800.0
2005-02-14 10:10:00,22.93,22.95,22.91,22.94,7800.0,11.0048,11.0144,10.9952,11.0096,7800.0
2005-02-14 10:20:00,22.95,22.98,22.94,22.98,5100.0,11.0144,11.0288,11.0096,11.0288,5100.0
2005-02-14 10:30:00,22.98,22.99,22.97,22.97,3700.0,11.0288,11.0336,11.024,11.024,3700.0
2005-02-14 10:40:00,22.97,22.98,22.93,22.95,5800.0,11.024,11.0288,11.0048,11.0144,5800.0
2005-02-14 10:50:00,22.94,22.94,22.9,22.91,4500.0,11.0096,11.0096,10.9904,10.9952,4500.0
2005-02-14 11:00:00,22.91,22.91,22.9,22.91,7400.0,10.9952,10.9952,10.9904,10.9952,7400.0
2005-02-14 11:10:00,22.91,22.92,22.89,22.89,8200.0,10.9952,11.0,10.9856,10.9856,8200.0
2005-02-14 11:20:00,22.91,22.92,22.9,22.91,4300.0,10.9952,11.0,10.9904,10.9952,4300.0
2005-02-14 11:30:00,22.92,22.96,22.9,22.94,10100.0,11.0,11.0192,10.9904,11.0096,10100.0
2005-02-14 11:40:00,22.95,22.95,22.92,22.95,1100.0,11.0144,11.0144,11.0,11.0144,1100.0
2005-02-14 11:50:00,22.95,22.96,22.93,22.94,4300.0,11.0144,11.0192,11.0048,11.0096,4300.0
2005-02-14 12:00:00,22.94,22.96,22.93,22.95,3500.0,11.0096,11.0192,11.0048,11.0144,3500.0
2005-02-14 12:10:00,22.94,22.96,22.94,22.94,2400.0,11.0096,11.0192,11.0096,11.0096,2400.0
2005-02-14 12:20:00,22.94,22.96,22.93,22.94,2900.0,11.0096,11.0192,11.0048,11.0096,2900.0
2005-02-14 12:30:00,22.93,22.95,22.93,22.94,5300.0,11.0048,11.0144,11.0048,11.0096,5300.0
2005-02-14 12:40:00,22.94,22.95,22.94,22.94,1400.0,11.0096,11.0144,11.0096,11.0096,1400.0
2005-02-14 12:50:00,22.95,22.97,22.93,22.97,5200.0,11.0144,11.024,11.0048,11.024,5200.0
2005-02-14 13:00:00,22.95,22.97,22.95,22.97,1900.0,11.0144,11.024,11.0144,11.024,1900.0
2005-02-14 13:10:00,22.97,22.98,22.96,22.98,5000.0,11.024,11.0288,11.0192,11.0288,5000.0
2005-02-14 13:20:00,22.97,22.99,22.96,22.96,3000.0,11.024,11.0336,11.0192,11.0192,3000.0
2005-02-14 13:30:00,22.96,22.98,22.95,22.95,2600.0,11.0192,11.0288,11.0144,11.0144,2600.0
2005-02-14 13:40:00,22.95,22.98,22.92,22.93,9500.0,11.0144,11.0288,11.0,11.0048,9500.0
2005-02-14 13:50:00,22.94,22.94,22.9,22.9,7500.0,11.0096,11.0096,10.9904,10.9904,7500.0
2005-02-14 14:00:00,22.9,22.92,22.9,22.9,5100.0,10.9904,11.0,10.9904,10.9904,5100.0
2005-02-14 14:10:00,22.9,22.92,22.9,22.91,3700.0,10.9904,11.0,10.9904,10.9952,3700.0
2005-02-14 14:20:00,22.91,22.93,22.89,22.89,6800.0,10.9952,11.0048,10.9856,10.9856,6800.0
2005-02-14 14:30:00,22.89,22.92,22.89,22.92,5300.0,10.9856,11.0,10.9856,11.0,5300.0
2005-02-14 14:40:00,22.92,22.95,22.92,22.95,2000.0,11.0,11.0144,11.0,11.0144,2000.0
2005-02-14 14:50:00,22.94,22.97,22.94,22.95,1600.0,11.0096,11.024,11.0096,11.0144,1600.0
2005-02-14 15:00:00,22.95,22.95,22.93,22.93,2600.0,11.0144,11.0144,11.0048,11.0048,2600.0
2005-02-14 15:10:00,22.94,22.96,22.93,22.96,5100.0,11.0096,11.0192,11.0048,11.0192,5100.0
2005-02-14 15:20:00,22.93,22.95,22.92,22.93,3600.0,11.0048,11.0144,11.0,11.0048,3600.0
2005-02-14 15:30:00,22.93,22.95,22.91,22.93,9900.0,11.0048,11.0144,10.9952,11.0048,9900.0
2005-02-14 15:40:00,22.95,22.97,22.94,22.97,8000.0,11.0144,11.024,11.0096,11.024,8000.0
2005-02-14 15:50:00,22.98,22.98,22.95,22.97,16200.0,11.0288,11.0288,11.0144,11.024,16200.0
2005-02-15 09:30:00,22.86,22.99,22.86,22.99,15200.0,10.9712,11.0336,10.9712,11.0336,15200.0
2005-02-15 09:40:00,22.99,23.0,22.99,22.99,11300.0,11.0336,11.0384,11.0336,11.0336,11300.0
2005-02-15 09:50:00,23.0,23.11,22.99,23.11,16100.0,11.0384,11.0912,11.0336,11.0912,16100.0
2005-02-15 10:00:00,23.11,23.13,23.07,23.1,16300.0,11.0912,11.1008,11.072,11.0864,16300.0
2005-02-15 10:10:00,23.11,23.12,23.03,23.07,19000.0,11.0912,11.096,11.0528,11.072,19000.0
2005-02-15 10:20:00,23.06,23.13,23.06,23.12,14800.0,11.0672,11.1008,11.0672,11.096,14800.0
2005-02-15 10:30:00,23.13,23.16,23.12,23.13,19100.0,11.1008,11.1151,11.096,11.1008,19100.0
2005-02-15 10:40:00,23.15,23.18,23.14,23.18,10000.0,11.1103,11.1247,11.1055,11.1247,10000.0
2005-02-15 10:50:00,23.18,23.2,23.17,23.17,9300.0,11.1247,11.1343,11.1199,11.1199,9300.0
2005-02-15 11:00:00,23.18,23.18,23.13,23.15,14500.0,11.1247,11.1247,11.1008,11.1103,14500.0
2005-02-15 11:10:00,23.15,23.16,23.12,23.14,11800.0,11.1103,11.1151,11.096,11.1055,11800.0
2005-02-15 11:20:00,23.14,23.16,23.12,23.16,8400.0,11.1055,11.1151,11.096,11.1151,8400.0
2005-02-15 11:30:00,23.16,23.18,23.15,23.17,6600.0,11.1151,11.1247,11.1103,11.1199,6600.0
2005-02-15 11:40:00,23.16,23.18,23.15,23.17,10300.0,11.1151,11.1247,11.1103,11.1199,10300.0
2005-02-15 11:50:00,23.18,23.19,23.16,23.17,10600.0,11.1247,11.1295,11.1151,11.1199,10600.0
2005-02-15 12:00:00,23.17,23.17,23.14,23.15,9400.0,11.1199,11.1199,11.1055,11.1103,9400.0
2005-02-15 12:10:00,23.15,23.18,23.14,23.18,8700.0,11.1103,11.1247,11.1055,11.1247,8700.0
2005-02-15 12:20:00,23.18,23.18,23.14,23.16,13300.0,11.1247,11.1247,11.1055,11.1151,13300.0
2005-02-15 12:30:00,23.16,23.18,23.13,23.13,9100.0,11.1151,11.1247,11.1008,11.1008,9100.0
2005-02-15 12:40:00,23.14,23.19,23.13,23.19,4000.0,11.1055,11.1295,11.1008,11.1295,4000.0
2005-02-15 12:50:00,23.19,23.2,23.16,23.17,27000.0,11.1295,11.1343,11.1151,11.1199,27000.0
2005-02-15 13:00:00,23.17,23.17,23.13,23.13,12900.0,11.1199,11.1199,11.1008,11.1008,12900.0
2005-02-15 13:10:00,23.13,23.14,23.04,23.09,31600.0,11.1008,11.1055,11.0576,11.0816,31600.0
2005-02-15 13:20:00,23.1,23.11,23.02,23.04,18200.0,11.0864,11.0912,11.048,11.0576,18200.0
2005-02-15 13:30:00,23.04,23.04,23.01,23.04,11800.0,11.0576,11.0576,11.0432,11.0576,11800.0
2005-02-15 13:40:00,23.04,23.07,23.04,23.07,3700.0,11.0576,11.072,11.0576,11.072,3700.0
2005-02-15 13:50:00,23.08,23.09,23.04,23.08,11700.0,11.0768,11.0816,11.0576,11.0768,11700.0
2005-02-15 14:00:00,23.09,23.09,23.05,23.05,8400.0,11.0816,11.0816,11.0624,11.0624,8400.0
2005-02-15 14:10:00,23.05,23.06,23.04,23.05,14900.0,11.0624,11.0672,11.0576,11.0624,14900.0
2005-02-15 14:20:00,23.06,23.08,23.05,23.07,15500.0,11.0672,11.0768,11.0624,11.072,15500.0
2005-02-15 14:30:00,23.06,23.07,22.98,23.03,17400.0,11.0672,11.072,11.0288,11.0528,17400.0
2005-02-15 14:40:00,23.04,23.05,23.03,23.03,14900.0,11.0576,11.0624,11.0528,11.0528,14900.0
2005-02-15 14:50:00,23.04,23.06,23.03,23.05,15700.0,11.0576,11.0672,11.0528,11.0624,15700.0
2005-02-15 15:00:00,23.05,23.08,23.05,23.07,44100.0,11.0624,11.0768,11.0624,11.072,44100.0
2005-02-15 15:10:00,23.07,23.08,23.03,23.05,21900.0,11.072,11.0768,11.0528,11.0624,21900.0
2005-02-15 15:20:00,23.06,23.13,23.06,23.12,24100.0,11.0672,11.1008,11.0672,11.096,24100.0
2005-02-15 15:30:00,23.13,23.17,23.11,23.15,18700.0,11.1008,11.1199,11.0912,11.1103,18700.0
2005-02-15 15:40:00,23.15,23.19,23.15,23.16,26600.0,11.1103,11.1295,11.1103,11.1151,26600.0
2005-02-15 15:50:00,23.15,23.21,23.13,23.15,64400.0,11.1103,11.1391,11.1008,11.1103,64400.0
2005-02-16 09:30:00,23.18,23.18,23.02,23.07,10900.0,11.1247,11.1247,11.048,11.072,10900.0
2005-02-16 09:40:00,23.06,23.06,22.98,23.02,7900.0,11.0672,11.0672,11.0288,11.048,7900.0
2005-02-16 09:50:00,23.0,23.01,22.97,22.97,6300.0,11.0384,11.0432,11.024,11.024,6300.0
2005-02-16 10:00:00,22.97,22.98,22.91,22.91,6800.0,11.024,11.0288,10.9952,10.9952,6800.0
2005-02-16 10:10:00,22.93,22.95,22.89,22.94,3600.0,11.0048,11.0144,10.9856,11.0096,3600.0
2005-02-16 10:20:00,22.94,22.95,22.94,22.94,3900.0,11.0096,11.0144,11.0096,11.0096,3900.0
2005-02-16 10:30:00,22.94,22.95,22.93,22.93,5800.0,11.0096,11.0144,11.0048,11.0048,5800.0
2005-02-16 10:40:00,22.93,22.93,22.91,22.93,7100.0,11.0048,11.0048,10.9952,11.0048,7100.0
2005-02-16 10:50:00,22.91,22.92,22.9,22.9,4700.0,10.9952,11.0,10.9904,10.9904,4700.0
2005-02-16 11:00:00,22.89,22.91,22.89,22.89,4100.0,10.9856,10.9952,10.9856,10.9856,4100.0
2005-02-16 11:10:00,22.91,22.91,22.89,22.91,5200.0,10.9952,10.9952,10.9856,10.9952,5200.0
2005-02-16 11:20:00,22.89,22.91,22.89,22.91,2800.0,10.9856,10.9952,10.9856,10.9952,2800.0
2005-02-16 11:30:00,22.91,22.91,22.89,22.89,1900.0,10.9952,10.9952,10.9856,10.9856,1900.0
2005-02-16 11:40:00,22.89,22.89,22.89,22.89,1100.0,10.9856,10.9856,10.9856,10.9856,1100.0
2005-02-16 11:50:00,22.89,22.89,22.88,22.89,1000.0,10.9856,10.9856,10.9808,10.9856,1000.0
2005-02-16 12:00:00,22.88,22.88,22.85,22.85,5400.0,10.9808,10.9808,10.9664,10.9664,5400.0
2005-02-16 12:10:00,22.84,22.86,22.84,22.85,6600.0,10.9616,10.9712,10.9616,10.9664,6600.0
2005-02-16 12:20:00,22.84,22.86,22.84,22.86,2500.0,10.9616,10.9712,10.9616,10.9712,2500.0
2005-02-16 12:30:00,22.85,22.86,22.84,22.86,2800.0,10.9664,10.9712,10.9616,10.9712,2800.0
2005-02-16 12:40:00,22.86,22.89,22.86,22.87,6400.0,10.9712,10.9856,10.9712,10.976,6400.0
2005-02-16 12:50:00,22.86,22.89,22.86,22.89,2700.0,10.9712,10.9856,10.9712,10.9856,2700.0
2005-02-16 13:00:00,22.87,22.88,22.87,22.87,1800.0,10.976,10.9808,10.976,10.976,1800.0
2005-02-16 13:10:00,22.87,22.89,22.86,22.89,3700.0,10.976,10.9856,10.9712,10.9856,3700.0
2005-02-16 13:20:00,22.87,22.87,22.86,22.87,6700.0,10.976,10.976,10.9712,10.976,6700.0
2005-02-16 13:30:00,22.86,22.86,22.83,22.84,14500.0,10.9712,10.9712,10.9568,10.9616,14500.0
2005-02-16 13:40:00,22.84,22.86,22.84,22.86,3600.0,10.9616,10.9712,10.9616,10.9712,3600.0
2005-02-16 13:50:00,22.86,22.88,22.86,22.86,2300.0,10.9712,10.9808,10.9712,10.9712,2300.0
2005-02-16 14:00:00,22.87,22.89,22.85,22.89,5800.0,10.976,10.9856,10.9664,10.9856,5800.0
2005-02-16 14:10:00,22.89,22.9,22.87,22.87,3900.0,10.9856,10.9904,10.976,10.976,3900.0
2005-02-16 14:20:00,22.86,22.88,22.86,22.86,1500.0,10.9712,10.9808,10.9712,10.9712,1500.0
2005-02-16 14:30:00,22.86,22.88,22.85,22.87,4700.0,10.9712,10.9808,10.9664,10.976,4700.0
2005-02-16 14:40:00,22.87,22.92,22.86,22.89,7000.0,10.976,11.0,10.9712,10.9856,7000.0
2005-02-16 14:50:00,22.89,22.97,22.89,22.97,10000.0,10.9856,11.024,10.9856,11.024,10000.0
2005-02-16 15:00:00,22.97,23.0,22.95,22.99,19300.0,11.024,11.0384,11.0144,11.0336,19300.0
2005-02-16 15:10:00,22.99,23.02,22.99,23.02,14400.0,11.0336,11.048,11.0336,11.048,14400.0
2005-02-16 15:20:00,23.02,23.02,22.98,22.98,14100.0,11.048,11.048,11.0288,11.0288,14100.0
2005-02-16 15:30:00,22.98,22.99,22.95,22.95,13500.0,11.0288,11.0336,11.0144,11.0144,13500.0
2005-02-16 15:40:00,22.93,22.95,22.89,22.9,12000.0,11.0048,11.0144,10.9856,10.9904,12000.0
2005-02-16 15:50:00,22.89,22.92,22.86,22.89,30500.0,10.9856,11.0,10.9712,10.9856,30500.0
2005-02-17 09:30:00,22.75,22.85,22.75,22.85,22200.0,10.9184,10.9664,10.9184,10.9664,22200.0
2005-02-17 09:40:00,22.84,22.84,22.81,22.81,1400.0,10.9616,10.9616,10.9472,10.9472,1400.0
2005-02-17 09:50:00,22.81,22.84,22.81,22.83,3100.0,10.9472,10.9616,10.9472,10.9568,3100.0
2005-02-17 10:00:00,22.83,22.84,22.81,22.81,4900.0,10.9568,10.9616,10.9472,10.9472,4900.0
2005-02-17 10:10:00,22.81,22.82,22.74,22.74,24900.0,10.9472,10.952,10.9136,10.9136,24900.0
2005-02-17 10:20:00,22.74,22.74,22.69,22.7,7800.0,10.9136,10.9136,10.8896,10.8944,7800.0
2005-02-17 10:30:00,22.69,22.73,22.65,22.7,19900.0,10.8896,10.9088,10.8704,10.8944,19900.0
2005-02-17 10:40:00,22.7,22.72,22.68,22.69,3900.0,10.8944,10.904,10.8848,10.8896,3900.0
2005-02-17 10:50:00,22.69,22.7,22.69,22.69,3800.0,10.8896,10.8944,10.8896,10.8896,3800.0
2005-02-17 11:00:00,22.7,22.7,22.68,22.7,4500.0,10.8944,10.8944,10.8848,10.8944,4500.0
2005-02-17 11:10:00,22.69,22.72,22.67,22.67,18000.0,10.8896,10.904,10.88,10.88,18000.0
2005-02-17 11:20:00,22.68,22.7,22.67,22.7,3900.0,10.8848,10.8944,10.88,10.8944,3900.0
2005-02-17 11:30:00,22.7,22.7,22.67,22.7,5600.0,10.8944,10.8944,10.88,10.8944,5600.0
2005-02-17 11:40:00,22.7,22.72,22.69,22.72,10900.0,10.8944,10.904,10.8896,10.904,10900.0
2005-02-17 11:50:00,22.71,22.74,22.71,22.74,5700.0,10.8992,10.9136,10.8992,10.9136,5700.0
2005-02-17 12:00:00,22.75,22.77,22.73,22.77,3200.0,10.9184,10.928,10.9088,10.928,3200.0
2005-02-17 12:10:00,22.77,22.79,22.77,22.78,2800.0,10.928,10.9376,10.928,10.9328,2800.0
2005-02-17 12:20:00,22.79,22.8,22.78,22.79,1800.0,10.9376,10.9424,10.9328,10.9376,1800.0
2005-02-17 12:30:00,22.79,22.79,22.77,22.78,1400.0,10.9376,10.9376,10.928,10.9328,1400.0
2005-02-17 12:40:00,22.77,22.78,22.77,22.78,3700.0,10.928,10.9328,10.928,10.9328,3700.0
2005-02-17 12:50:00,22.77,22.78,22.77,22.78,1800.0,10.928,10.9328,10.928,10.9328,1800.0
2005-02-17 13:00:00,22.78,22.79,22.77,22.79,2600.0,10.9328,10.9376,10.928,10.9376,2600.0
2005-02-17 13:10:00,22.78,22.79,22.77,22.77,7200.0,10.9328,10.9376,10.928,10.928,7200.0
2005-02-17 13:20:00,22.76,22.76,22.71,22.76,14100.0,10.9232,10.9232,10.8992,10.9232,14100.0
2005-02-17 13:30:00,22.76,22.76,22.72,22.76,9200.0,10.9232,10.9232,10.904,10.9232,9200.0
2005-02-17 13:40:00,22.75,22.78,22.75,22.76,2800.0,10.9184,10.9328,10.9184,10.9232,2800.0
2005-02-17 13:50:00,22.77,22.77,22.75,22.75,2900.0,10.928,10.928,10.9184,10.9184,2900.0
2005-02-17 14:00:00,22.75,22.75,22.71,22.72,5700.0,10.9184,10.9184,10.8992,10.904,5700.0
2005-02-17 14:10:00,22.72,22.77,22.7,22.77,8100.0,10.904,10.928,10.8944,10.928,8100.0
2005-02-17 14:20:00,22.76,22.77,22.75,22.77,2200.0,10.9232,10.928,10.9184,10.928,2200.0
2005-02-17 14:30:00,22.75,22.76,22.75,22.75,7400.0,10.9184,10.9232,10.9184,10.9184,7400.0
2005-02-17 14:40:00,22.75,22.77,22.72,22.72,6500.0,10.9184,10.928,10.904,10.904,6500.0
2005-02-17 14:50:00,22.72,22.72,22.67,22.67,8200.0,10.904,10.904,10.88,10.88,8200.0
2005-02-17 15:00:00,22.67,22.71,22.64,22.69,15200.0,10.88,10.8992,10.8656,10.8896,15200.0
2005-02-17 15:10:00,22.7,22.74,22.7,22.73,20900.0,10.8944,10.9136,10.8944,10.9088,20900.0
2005-02-17 15:20:00,22.73,22.74,22.7,22.74,10600.0,10.9088,10.9136,10.8944,10.9136,10600.0
2005-02-17 15:30:00,22.72,22.72,22.69,22.7,8000.0,10.904,10.904,10.8896,10.8944,8000.0
2005-02-17 15:40:00,22.69,22.71,22.67,22.67,14000.0,10.8896,10.8992,10.88,10.88,14000.0
2005-02-17 15:50:00,22.67,22.68,22.62,22.62,26800.0,10.88,10.8848,10.856,10.856,26800.0
2005-02-18 09:30:00,22.85,22.85,22.5,22.56,96000.0,10.9664,10.9664,10.7984,10.8272,96000.0
2005-02-18 09:40:00,22.59,22.61,22.57,22.61,12000.0,10.8416,10.8512,10.832,10.8512,12000.0
2005-02-18 09:50:00,22.61,22.65,22.6,22.62,11700.0,10.8512,10.8704,10.8464,10.856,11700.0
2005-02-18 10:00:00,22.62,22.64,22.62,22.62,5400.0,10.856,10.8656,10.856,10.856,5400.0
2005-02-18 10:10:00,22.63,22.63,22.61,22.62,5900.0,10.8608,10.8608,10.8512,10.856,5900.0
2005-02-18 10:20:00,22.61,22.62,22.58,22.58,6800.0,10.8512,10.856,10.8368,10.8368,6800.0
2005-02-18 10:30:00,22.58,22.59,22.57,22.58,3500.0,10.8368,10.8416,10.832,10.8368,3500.0
2005-02-18 10:40:00,22.58,22.58,22.57,22.58,3400.0,10.8368,10.8368,10.832,10.8368,3400.0
2005-02-18 10:50:00,22.58,22.61,22.57,22.6,3400.0,10.8368,10.8512,10.832,10.8464,3400.0
2005-02-18 11:00:00,22.6,22.6,22.54,22.54,7500.0,10.8464,10.8464,10.8176,10.8176,7500.0
2005-02-18 11:10:00,22.56,22.59,22.55,22.58,5700.0,10.8272,10.8416,10.8224,10.8368,5700.0
2005-02-18 11:20:00,22.57,22.58,22.54,22.57,8400.0,10.832,10.8368,10.8176,10.832,8400.0
2005-02-18 11:30:00,22.56,22.57,22.53,22.54,4600.0,10.8272,10.832,10.8128,10.8176,4600.0
2005-02-18 11:40:00,22.55,22.55,22.5,22.51,7600.0,10.8224,10.8224,10.7984,10.8032,7600.0
2005-02-18 11:50:00,22.51,22.53,22.5,22.53,6300.0,10.8032,10.8128,10.7984,10.8128,6300.0
2005-02-18 12:00:00,22.53,22.56,22.5,22.53,12000.0,10.8128,10.8272,10.7984,10.8128,12000.0
2005-02-18 12:10:00,22.53,22.54,22.51,22.53,4900.0,10.8128,10.8176,10.8032,10.8128,4900.0
2005-02-18 12:20:00,22.54,22.55,22.51,22.52,3500.0,10.8176,10.8224,10.8032,10.808,3500.0
2005-02-18 12:30:00,22.51,22.53,22.51,22.51,2000.0,10.8032,10.8128,10.8032,10.8032,2000.0
2005-02-18 12:40:00,22.51,22.52,22.5,22.51,8100.0,10.8032,10.808,10.7984,10.8032,8100.0
2005-02-18 12:50:00,22.52,22.53,22.51,22.52,3600.0,10.808,10.8128,10.8032,10.808,3600.0
2005-02-18 13:00:00,22.53,22.56,22.51,22.56,8700.0,10.8128,10.8272,10.8032,10.8272,8700.0
2005-02-18 13:10:00,22.55,22.57,22.53,22.53,4100.0,10.8224,10.832,10.8128,10.8128,4100.0
2005-02-18 13:20:00,22.53,22.53,22.52,22.52,1200.0,10.8128,10.8128,10.808,10.808,1200.0
2005-02-18 13:30:00,22.52,22.54,22.51,22.52,6300.0,10.808,10.8176,10.8032,10.808,6300.0
2005-02-18 13:40:00,22.52,22.53,22.5,22.5,7000.0,10.808,10.8128,10.7984,10.7984,7000.0
2005-02-18 13:50:00,22.51,22.52,22.5,22.51,3600.0,10.8032,10.808,10.7984,10.8032,3600.0
2005-02-18 14:00:00,22.51,22.52,22.5,22.5,2600.0,10.8032,10.808,10.7984,10.7984,2600.0
2005-02-18 14:10:00,22.51,22.51,22.5,22.5,10500.0,10.8032,10.8032,10.7984,10.7984,10500.0
2005-02-18 14:20:00,22.51,22.51,22.5,22.51,8100.0,10.8032,10.8032,10.7984,10.8032,8100.0
2005-02-18 14:30:00,22.52,22.52,22.5,22.51,9900.0,10.808,10.808,10.7984,10.8032,9900.0
2005-02-18 14:40:00,22.51,22.52,22.5,22.51,4700.0,10.8032,10.808,10.7984,10.8032,4700.0
2005-02-18 14:50:00,22.51,22.53,22.5,22.51,12400.0,10.8032,10.8128,10.7984,10.8032,12400.0
2005-02-18 15:00:00,22.52,22.52,22.5,22.51,4900.0,10.808,10.808,10.7984,10.8032,4900.0
2005-02-18 15:10:00,22.52,22.53,22.5,22.51,6700.0,10.808,10.8128,10.7984,10.8032,6700.0
2005-02-18 15:20:00,22.52,22.53,22.5,22.52,11700.0,10.808,10.8128,10.7984,10.808,11700.0
2005-02-18 15:30:00,22.51,22.53,22.5,22.52,16700.0,10.8032,10.8128,10.7984,10.808,16700.0
2005-02-18 15:40:00,22.51,22.52,22.5,22.5,16600.0,10.8032,10.808,10.7984,10.7984,16600.0
2005-02-18 15:50:00,22.5,22.55,22.48,22.51,24200.0,10.7984,10.8224,10.7888,10.8032,24200.0
2005-02-22 09:30:00,22.5,22.56,22.45,22.51,25900.0,10.7984,10.8272,10.7744,10.8032,25900.0
2005-02-22 09:40:00,22.52,22.53,22.48,22.49,13500.0,10.808,10.8128,10.7888,10.7936,13500.0
2005-02-22 09:50:00,22.5,22.5,22.46,22.47,19500.0,10.7984,10.7984,10.7792,10.784,19500.0
2005-02-22 10:00:00,22.47,22.48,22.45,22.46,26000.0,10.784,10.7888,10.7744,10.7792,26000.0
2005-02-22 10:10:00,22.46,22.48,22.45,22.46,16600.0,10.7792,10.7888,10.7744,10.7792,16600.0
2005-02-22 10:20:00,22.46,22.48,22.44,22.47,19900.0,10.7792,10.7888,10.7696,10.784,19900.0
2005-02-22 10:30:00,22.49,22.52,22.47,22.52,10900.0,10.7936,10.808,10.784,10.808,10900.0
2005-02-22 10:40:00,22.5,22.52,22.43,22.43,20000.0,10.7984,10.808,10.7648,10.7648,20000.0
2005-02-22 10:50:00,22.44,22.44,22.4,22.4,18800.0,10.7696,10.7696,10.7504,10.7504,18800.0
2005-02-22 11:00:00,22.41,22.42,22.32,22.34,26600.0,10.7552,10.76,10.712,10.7216,26600.0
2005-02-22 11:10:00,22.34,22.36,22.3,22.35,12600.0,10.7216,10.7312,10.7024,10.7264,12600.0
2005-02-22 11:20:00,22.35,22.37,22.33,22.37,19800.0,10.7264,10.736,10.7168,10.736,19800.0
2005-02-22 11:30:00,22.38,22.44,22.36,22.44,18900.0,10.7408,10.7696,10.7312,10.7696,18900.0
2005-02-22 11:40:00,22.43,22.44,22.41,22.41,7100.0,10.7648,10.7696,10.7552,10.7552,7100.0
2005-02-22 11:50:00,22.42,22.44,22.4,22.4,8800.0,10.76,10.7696,10.7504,10.7504,8800.0
2005-02-22 12:00:00,22.41,22.42,22.4,22.42,9600.0,10.7552,10.76,10.7504,10.76,9600.0
2005-02-22 12:10:00,22.42,22.43,22.37,22.37,17000.0,10.76,10.7648,10.736,10.736,17000.0
2005-02-22 12:20:00,22.37,22.38,22.35,22.36,22800.0,10.736,10.7408,10.7264,10.7312,22800.0
2005-02-22 12:30:00,22.36,22.37,22.32,22.35,27500.0,10.7312,10.736,10.712,10.7264,27500.0
2005-02-22 12:40:00,22.36,22.36,22.34,22.35,4600.0,10.7312,10.7312,10.7216,10.7264,4600.0
2005-02-22 12:50:00,22.36,22.37,22.35,22.37,15400.0,10.7312,10.736,10.7264,10.736,15400.0
2005-02-22 13:00:00,22.35,22.37,22.35,22.35,21300.0,10.7264,10.736,10.7264,10.7264,21300.0
2005-02-22 13:10:00,22.36,22.36,22.35,22.36,23700.0,10.7312,10.7312,10.7264,10.7312,23700.0
2005-02-22 13:20:00,22.36,22.39,22.35,22.38,25600.0,10.7312,10.7456,10.7264,10.7408,25600.0
2005-02-22 13:30:00,22.38,22.39,22.36,22.36,11600.0,10.7408,10.7456,10.7312,10.7312,11600.0
2005-02-22 13:40:00,22.37,22.38,22.35,22.35,6600.0,10.736,10.7408,10.7264,10.7264,6600.0
2005-02-22 13:50:00,22.36,22.37,22.35,22.35,17800.0,10.7312,10.736,10.7264,10.7264,17800.0
2005-02-22 14:00:00,22.36,22.37,22.35,22.35,22600.0,10.7312,10.736,10.7264,10.7264,22600.0
2005-02-22 14:10:00,22.36,22.37,22.35,22.36,15000.0,10.7312,10.736,10.7264,10.7312,15000.0
2005-02-22 14:20:00,22.36,22.39,22.34,22.38,30300.0,10.7312,10.7456,10.7216,10.7408,30300.0
2005-02-22 14:30:00,22.37,22.38,22.35,22.36,15700.0,10.736,10.7408,10.7264,10.7312,15700.0
2005-02-22 14:40:00,22.35,22.36,22.35,22.35,4500.0,10.7264,10.7312,10.7264,10.7264,4500.0
2005-02-22 14:50:00,22.36,22.36,22.35,22.35,17100.0,10.7312,10.7312,10.7264,10.7264,17100.0
2005-02-22 15:00:00,22.36,22.37,22.35,22.36,20700.0,10.7312,10.736,10.7264,10.7312,20700.0
2005-02-22 15:10:00,22.37,22.37,22.35,22.35,17200.0,10.736,10.736,10.7264,10.7264,17200.0
2005-02-22 15:20:00,22.35,22.36,22.35,22.36,16200.0,10.7264,10.7312,10.7264,10.7312,16200.0
2005-02-22 15:30:00,22.36,22.36,22.35,22.36,16700.0,10.7312,10.7312,10.7264,10.7312,16700.0
2005-02-22 15:40:00,22.36,22.37,22.35,22.35,30600.0,10.7312,10.736,10.7264,10.7264,30600.0
2005-02-22 15:50:00,22.35,22.39,22.33,22.37,70700.0,10.7264,10.7456,10.7168,10.736,70700.0
2005-02-23 09:30:00,22.49,22.5,22.35,22.46,36900.0,10.7936,10.7984,10.7264,10.7792,36900.0
2005-02-23 09:40:00,22.45,22.53,22.44,22.5,43400.0,10.7744,10.8128,10.7696,10.7984,43400.0
2005-02-23 09:50:00,22.5,22.53,22.49,22.5,19500.0,10.7984,10.8128,10.7936,10.7984,19500.0
2005-02-23 10:00:00,22.5,22.51,22.48,22.5,31800.0,10.7984,10.8032,10.7888,10.7984,31800.0
2005-02-23 10:10:00,22.5,22.55,22.48,22.51,24900.0,10.7984,10.8224,10.7888,10.8032,24900.0
2005-02-23 10:20:00,22.51,22.56,22.51,22.55,11800.0,10.8032,10.8272,10.8032,10.8224,11800.0
2005-02-23 10:30:00,22.55,22.56,22.54,22.54,16600.0,10.8224,10.8272,10.8176,10.8176,16600.0
2005-02-23 10:40:00,22.54,22.55,22.53,22.54,8000.0,10.8176,10.8224,10.8128,10.8176,8000.0
2005-02-23 10:50:00,22.54,22.59,22.53,22.58,59600.0,10.8176,10.8416,10.8128,10.8368,59600.0
2005-02-23 11:00:00,22.58,22.63,22.58,22.63,19900.0,10.8368,10.8608,10.8368,10.8608,19900.0
2005-02-23 11:10:00,22.64,22.65,22.55,22.64,28000.0,10.8656,10.8704,10.8224,10.8656,28000.0
2005-02-23 11:20:00,22.63,22.67,22.63,22.64,5400.0,10.8608,10.88,10.8608,10.8656,5400.0
2005-02-23 11:30:00,22.65,22.66,22.62,22.62,6500.0,10.8704,10.8752,10.856,10.856,6500.0
2005-02-23 11:40:00,22.62,22.64,22.59,22.6,7500.0,10.856,10.8656,10.8416,10.8464,7500.0
2005-02-23 11:50:00,22.6,22.61,22.58,22.58,4900.0,10.8464,10.8512,10.8368,10.8368,4900.0
2005-02-23 12:00:00,22.58,22.59,22.56,22.56,18100.0,10.8368,10.8416,10.8272,10.8272,18100.0
2005-02-23 12:10:00,22.56,22.57,22.54,22.55,34700.0,10.8272,10.832,10.8176,10.8224,34700.0
2005-02-23 12:20:00,22.55,22.55,22.53,22.54,20900.0,10.8224,10.8224,10.8128,10.8176,20900.0
2005-02-23 12:30:00,22.53,22.55,22.53,22.53,34200.0,10.8128,10.8224,10.8128,10.8128,34200.0
2005-02-23 12:40:00,22.53,22.54,22.52,22.52,6600.0,10.8128,10.8176,10.808,10.808,6600.0
2005-02-23 12:50:00,22.52,22.53,22.52,22.53,4200.0,10.808,10.8128,10.808,10.8128,4200.0
2005-02-23 13:00:00,22.52,22.52,22.5,22.5,13000.0,10.808,10.808,10.7984,10.7984,13000.0
2005-02-23 13:10:00,22.5,22.51,22.49,22.51,25800.0,10.7984,10.8032,10.7936,10.8032,25800.0
2005-02-23 13:20:00,22.5,22.5,22.47,22.48,24400.0,10.7984,10.7984,10.784,10.7888,24400.0
2005-02-23 13:30:00,22.47,22.47,22.44,22.44,10100.0,10.784,10.784,10.7696,10.7696,10100.0
2005-02-23 13:40:00,22.44,22.45,22.38,22.38,28200.0,10.7696,10.7744,10.7408,10.7408,28200.0
2005-02-23 13:50:00,22.37,22.5,22.37,22.42,40700.0,10.736,10.7984,10.736,10.76,40700.0
2005-02-23 14:00:00,22.42,22.45,22.38,22.44,14700.0,10.76,10.7744,10.7408,10.7696,14700.0
2005-02-23 14:10:00,22.44,22.45,22.41,22.42,6000.0,10.7696,10.7744,10.7552,10.76,6000.0
2005-02-23 14:20:00,22.42,22.46,22.41,22.45,12500.0,10.76,10.7792,10.7552,10.7744,12500.0
2005-02-23 14:30:00,22.43,22.45,22.43,22.44,13800.0,10.7648,10.7744,10.7648,10.7696,13800.0
2005-02-23 14:40:00,22.44,22.45,22.41,22.43,11800.0,10.7696,10.7744,10.7552,10.7648,11800.0
2005-02-23 14:50:00,22.42,22.43,22.39,22.39,15900.0,10.76,10.7648,10.7456,10.7456,15900.0
2005-02-23 15:00:00,22.39,22.4,22.37,22.38,8200.0,10.7456,10.7504,10.736,10.7408,8200.0
2005-02-23 15:10:00,22.38,22.39,22.37,22.39,13800.0,10.7408,10.7456,10.736,10.7456,13800.0
2005-02-23 15:20:00,22.39,22.4,22.39,22.4,11900.0,10.7456,10.7504,10.7456,10.7504,11900.0
2005-02-23 15:30:00,22.39,22.4,22.39,22.4,13900.0,10.7456,10.7504,10.7456,10.7504,13900.0
2005-02-23 15:40:00,22.39,22.41,22.38,22.39,15000.0,10.7456,10.7552,10.7408,10.7456,15000.0
2005-02-23 15:50:00,22.38,22.39,22.24,22.28,60700.0,10.7408,10.7456,10.6736,10.6928,60700.0
2005-02-24 09:30:00,22.35,22.38,22.15,22.3,36100.0,10.7264,10.7408,10.6304,10.7024,36100.0
2005-02-24 09:40:00,22.32,22.34,22.24,22.25,16300.0,10.712,10.7216,10.6736,10.6784,16300.0
2005-02-24 09:50:00,22.26,22.3,22.24,22.28,14800.0,10.6832,10.7024,10.6736,10.6928,14800.0
2005-02-24 10:00:00,22.28,22.33,22.28,22.31,12100.0,10.6928,10.7168,10.6928,10.7072,12100.0
2005-02-24 10:10:00,22.31,22.38,22.29,22.3,8800.0,10.7072,10.7408,10.6976,10.7024,8800.0
2005-02-24 10:20:00,22.29,22.35,22.29,22.3,5900.0,10.6976,10.7264,10.6976,10.7024,5900.0
2005-02-24 10:30:00,22.3,22.38,22.3,22.31,29800.0,10.7024,10.7408,10.7024,10.7072,29800.0
2005-02-24 10:40:00,22.32,22.32,22.3,22.3,8100.0,10.712,10.712,10.7024,10.7024,8100.0
2005-02-24 10:50:00,22.3,22.31,22.25,22.25,20600.0,10.7024,10.7072,10.6784,10.6784,20600.0
2005-02-24 11:00:00,22.25,22.3,22.25,22.27,19400.0,10.6784,10.7024,10.6784,10.688,19400.0
2005-02-24 11:10:00,22.27,22.3,22.27,22.29,24400.0,10.688,10.7024,10.688,10.6976,24400.0
2005-02-24 11:20:00,22.28,22.3,22.28,22.28,9200.0,10.6928,10.7024,10.6928,10.6928,9200.0
2005-02-24 11:30:00,22.27,22.28,22.27,22.27,4300.0,10.688,10.6928,10.688,10.688,4300.0
2005-02-24 11:40:00,22.27,22.28,22.26,22.28,6300.0,10.688,10.6928,10.6832,10.6928,6300.0
2005-02-24 11:50:00,22.27,22.27,22.25,22.25,22700.0,10.688,10.688,10.6784,10.6784,22700.0
2005-02-24 12:00:00,22.25,22.26,22.25,22.26,17600.0,10.6784,10.6832,10.6784,10.6832,17600.0
2005-02-24 12:10:00,22.27,22.29,22.25,22.26,7700.0,10.688,10.6976,10.6784,10.6832,7700.0
2005-02-24 12:20:00,22.26,22.26,22.25,22.25,7600.0,10.6832,10.6832,10.6784,10.6784,7600.0
2005-02-24 12:30:00,22.25,22.27,22.25,22.26,4500.0,10.6784,10.688,10.6784,10.6832,4500.0
2005-02-24 12:40:00,22.27,22.29,22.26,22.28,2500.0,10.688,10.6976,10.6832,10.6928,2500.0
2005-02-24 12:50:00,22.28,22.28,22.26,22.27,8500.0,10.6928,10.6928,10.6832,10.688,8500.0
2005-02-24 13:00:00,22.26,22.27,22.26,22.26,8800.0,10.6832,10.688,10.6832,10.6832,8800.0
2005-02-24 13:10:00,22.26,22.27,22.26,22.26,5200.0,10.6832,10.688,10.6832,10.6832,5200.0
2005-02-24 13:20:00,22.27,22.27,22.26,22.26,5200.0,10.688,10.688,10.6832,10.6832,5200.0
2005-02-24 13:30:00,22.26,22.33,22.26,22.28,14300.0,10.6832,10.7168,10.6832,10.6928,14300.0
2005-02-24 13:40:00,22.29,22.29,22.26,22.26,6500.0,10.6976,10.6976,10.6832,10.6832,6500.0
2005-02-24 13:50:00,22.26,22.28,22.26,22.27,8700.0,10.6832,10.6928,10.6832,10.688,8700.0
2005-02-24 14:00:00,22.26,22.29,22.25,22.29,5300.0,10.6832,10.6976,10.6784,10.6976,5300.0
2005-02-24 14:10:00,22.3,22.35,22.27,22.33,13500.0,10.7024,10.7264,10.688,10.7168,13500.0
2005-02-24 14:20:00,22.32,22.34,22.31,22.31,11400.0,10.712,10.7216,10.7072,10.7072,11400.0
2005-02-24 14:30:00,22.31,22.33,22.27,22.3,31100.0,10.7072,10.7168,10.688,10.7024,31100.0
2005-02-24 14:40:00,22.28,22.32,22.28,22.3,7000.0,10.6928,10.712,10.6928,10.7024,7000.0
2005-02-24 14:50:00,22.3,22.32,22.29,22.3,10900.0,10.7024,10.712,10.6976,10.7024,10900.0
2005-02-24 15:00:00,22.29,22.32,22.27,22.3,59900.0,10.6976,10.712,10.688,10.7024,59900.0
2005-02-24 15:10:00,22.29,22.32,22.28,22.28,11400.0,10.6976,10.712,10.6928,10.6928,11400.0
2005-02-24 15:20:00,22.28,22.29,22.26,22.26,9500.0,10.6928,10.6976,10.6832,10.6832,9500.0
2005-02-24 15:30:00,22.26,22.32,22.26,22.3,14700.0,10.6832,10.712,10.6832,10.7024,14700.0
2005-02-24 15:40:00,22.32,22.32,22.3,22.3,22300.0,10.712,10.712,10.7024,10.7024,22300.0
2005-02-24 15:50:00,22.3,22.38,22.3,22.38,40300.0,10.7024,10.7408,10.7024,10.7408,40300.0
2005-02-25 09:30:00,22.3,22.35,22.3,22.3,14400.0,10.7024,10.7264,10.7024,10.7024,14400.0
2005-02-25 09:40:00,22.3,22.31,22.3,22.3,10100.0,10.7024,10.7072,10.7024,10.7024,10100.0
2005-02-25 09:50:00,22.3,22.31,22.3,22.3,8000.0,10.7024,10.7072,10.7024,10.7024,8000.0
2005-02-25 10:00:00,22.31,22.31,22.3,22.31,8000.0,10.7072,10.7072,10.7024,10.7072,8000.0
2005-02-25 10:10:00,22.3,22.31,22.29,22.3,6600.0,10.7024,10.7072,10.6976,10.7024,6600.0
2005-02-25 10:20:00,22.3,22.32,22.3,22.32,32800.0,10.7024,10.712,10.7024,10.712,32800.0
2005-02-25 10:30:00,22.32,22.32,22.3,22.3,3200.0,10.712,10.712,10.7024,10.7024,3200.0
2005-02-25 10:40:00,22.3,22.31,22.3,22.3,7500.0,10.7024,10.7072,10.7024,10.7024,7500.0
2005-02-25 10:50:00,22.3,22.32,22.3,22.32,8000.0,10.7024,10.712,10.7024,10.712,8000.0
2005-02-25 11:00:00,22.32,22.4,22.3,22.39,22700.0,10.712,10.7504,10.7024,10.7456,22700.0
2005-02-25 11:10:00,22.38,22.41,22.36,22.36,12600.0,10.7408,10.7552,10.7312,10.7312,12600.0
2005-02-25 11:20:00,22.36,22.38,22.33,22.33,6100.0,10.7312,10.7408,10.7168,10.7168,6100.0
2005-02-25 11:30:00,22.32,22.35,22.32,22.33,6500.0,10.712,10.7264,10.712,10.7168,6500.0
2005-02-25 11:40:00,22.33,22.34,22.32,22.33,2800.0,10.7168,10.7216,10.712,10.7168,2800.0
2005-02-25 11:50:00,22.34,22.4,22.33,22.4,7300.0,10.7216,10.7504,10.7168,10.7504,7300.0
2005-02-25 12:00:00,22.4,22.42,22.4,22.41,5500.0,10.7504,10.76,10.7504,10.7552,5500.0
2005-02-25 12:10:00,22.4,22.42,22.37,22.4,12800.0,10.7504,10.76,10.736,10.7504,12800.0
2005-02-25 12:20:00,22.4,22.45,22.4,22.44,6600.0,10.7504,10.7744,10.7504,10.7696,6600.0
2005-02-25 12:30:00,22.45,22.46,22.43,22.46,6300.0,10.7744,10.7792,10.7648,10.7792,6300.0
2005-02-25 12:40:00,22.45,22.47,22.45,22.45,3300.0,10.7744,10.784,10.7744,10.7744,3300.0
2005-02-25 12:50:00,22.45,22.47,22.42,22.42,12600.0,10.7744,10.784,10.76,10.76,12600.0
2005-02-25 13:00:00,22.43,22.44,22.42,22.43,4200.0,10.7648,10.7696,10.76,10.7648,4200.0
2005-02-25 13:10:00,22.43,22.43,22.41,22.41,3700.0,10.7648,10.7648,10.7552,10.7552,3700.0
2005-02-25 13:20:00,22.41,22.42,22.39,22.39,3800.0,10.7552,10.76,10.7456,10.7456,3800.0
2005-02-25 13:30:00,22.38,22.4,22.38,22.4,6500.0,10.7408,10.7504,10.7408,10.7504,6500.0
2005-02-25 13:40:00,22.4,22.45,22.4,22.44,7200.0,10.7504,10.7744,10.7504,10.7696,7200.0
2005-02-25 13:50:00,22.44,22.47,22.44,22.46,11500.0,10.7696,10.784,10.7696,10.7792,11500.0
2005-02-25 14:00:00,22.47,22.47,22.45,22.46,7800.0,10.784,10.784,10.7744,10.7792,7800.0
2005-02-25 14:10:00,22.46,22.53,22.46,22.49,6300.0,10.7792,10.8128,10.7792,10.7936,6300.0
2005-02-25 14:20:00,22.49,22.52,22.49,22.51,5600.0,10.7936,10.808,10.7936,10.8032,5600.0
2005-02-25 14:30:00,22.5,22.51,22.48,22.5,11000.0,10.7984,10.8032,10.7888,10.7984,11000.0
2005-02-25 14:40:00,22.5,22.5,22.45,22.48,8000.0,10.7984,10.7984,10.7744,10.7888,8000.0
2005-02-25 14:50:00,22.46,22.48,22.45,22.45,5000.0,10.7792,10.7888,10.7744,10.7744,5000.0
2005-02-25 15:00:00,22.45,22.47,22.41,22.41,24600.0,10.7744,10.784,10.7552,10.7552,24600.0
2005-02-25 15:10:00,22.41,22.44,22.4,22.4,35700.0,10.7552,10.7696,10.7504,10.7504,35700.0
2005-02-25 15:20:00,22.41,22.42,22.37,22.4,20900.0,10.7552,10.76,10.736,10.7504,20900.0
2005-02-25 15:30:00,22.4,22.44,22.39,22.42,25500.0,10.7504,10.7696,10.7456,10.76,25500.0
2005-02-25 15:40:00,22.41,22.43,22.38,22.38,20000.0,10.7552,10.7648,10.7408,10.7408,20000.0
2005-02-25 15:50:00,22.37,22.41,22.36,22.38,77800.0,10.736,10.7552,10.7312,10.7408,77800.0
2005-02-28 09:30:00,22.29,22.51,22.25,22.51,35100.0,10.6976,10.8032,10.6784,10.8032,35100.0
2005-02-28 09:40:00,22.52,22.56,22.47,22.55,27100.0,10.808,10.8272,10.784,10.8224,27100.0
2005-02-28 09:50:00,22.52,22.56,22.47,22.5,10900.0,10.808,10.8272,10.784,10.7984,10900.0
2005-02-28 10:00:00,22.51,22.52,22.47,22.5,9200.0,10.8032,10.808,10.784,10.7984,9200.0
2005-02-28 10:10:00,22.48,22.49,22.46,22.47,5700.0,10.7888,10.7936,10.7792,10.784,5700.0
2005-02-28 10:20:00,22.46,22.51,22.46,22.48,6100.0,10.7792,10.8032,10.7792,10.7888,6100.0
2005-02-28 10:30:00,22.48,22.51,22.46,22.5,7100.0,10.7888,10.8032,10.7792,10.7984,7100.0
2005-02-28 10:40:00,22.5,22.54,22.5,22.53,5900.0,10.7984,10.8176,10.7984,10.8128,5900.0
2005-02-28 10:50:00,22.53,22.53,22.51,22.51,1900.0,10.8128,10.8128,10.8032,10.8032,1900.0
2005-02-28 11:00:00,22.51,22.52,22.5,22.5,1700.0,10.8032,10.808,10.7984,10.7984,1700.0
2005-02-28 11:10:00,22.5,22.51,22.46,22.46,5400.0,10.7984,10.8032,10.7792,10.7792,5400.0
2005-02-28 11:20:00,22.47,22.49,22.46,22.48,4000.0,10.784,10.7936,10.7792,10.7888,4000.0
2005-02-28 11:30:00,22.48,22.49,22.47,22.49,1700.0,10.7888,10.7936,10.784,10.7936,1700.0
2005-02-28 11:40:00,22.48,22.55,22.48,22.53,23700.0,10.7888,10.8224,10.7888,10.8128,23700.0
2005-02-28 11:50:00,22.53,22.55,22.5,22.55,5300.0,10.8128,10.8224,10.7984,10.8224,5300.0
2005-02-28 12:00:00,22.54,22.54,22.5,22.5,6600.0,10.8176,10.8176,10.7984,10.7984,6600.0
2005-02-28 12:10:00,22.51,22.51,22.5,22.5,6500.0,10.8032,10.8032,10.7984,10.7984,6500.0
2005-02-28 12:20:00,22.5,22.51,22.5,22.5,19900.0,10.7984,10.8032,10.7984,10.7984,19900.0
2005-02-28 12:30:00,22.5,22.51,22.5,22.5,13200.0,10.7984,10.8032,10.7984,10.7984,13200.0
2005-02-28 12:40:00,22.5,22.51,22.49,22.5,16300.0,10.7984,10.8032,10.7936,10.7984,16300.0
2005-02-28 12:50:00,22.49,22.51,22.48,22.49,7900.0,10.7936,10.8032,10.7888,10.7936,7900.0
2005-02-28 13:00:00,22.49,22.5,22.48,22.5,6000.0,10.7936,10.7984,10.7888,10.7984,6000.0
2005-02-28 13:10:00,22.49,22.51,22.48,22.51,30500.0,10.7936,10.8032,10.7888,10.8032,30500.0
2005-02-28 13:20:00,22.5,22.52,22.5,22.51,6200.0,10.7984,10.808,10.7984,10.8032,6200.0
2005-02-28 13:30:00,22.51,22.52,22.5,22.51,10900.0,10.8032,10.808,10.7984,10.8032,10900.0
2005-02-28 13:40:00,22.5,22.51,22.49,22.5,20800.0,10.7984,10.8032,10.7936,10.7984,20800.0
2005-02-28 13:50:00,22.51,22.51,22.5,22.5,6100.0,10.8032,10.8032,10.7984,10.7984,6100.0
2005-02-28 14:00:00,22.51,22.55,22.49,22.55,19100.0,10.8032,10.8224,10.7936,10.8224,19100.0
2005-02-28 14:10:00,22.55,22.56,22.5,22.52,40200.0,10.8224,10.8272,10.7984,10.808,40200.0
2005-02-28 14:20:00,22.53,22.53,22.5,22.52,3400.0,10.8128,10.8128,10.7984,10.808,3400.0
2005-02-28 14:30:00,22.52,22.54,22.51,22.53,10500.0,10.808,10.8176,10.8032,10.8128,10500.0
2005-02-28 14:40:00,22.53,22.56,22.52,22.55,16200.0,10.8128,10.8272,10.808,10.8224,16200.0
2005-02-28 14:50:00,22.54,22.55,22.53,22.55,7700.0,10.8176,10.8224,10.8128,10.8224,7700.0
2005-02-28 15:00:00,22.53,22.55,22.5,22.54,11800.0,10.8128,10.8224,10.7984,10.8176,11800.0
2005-02-28 15:10:00,22.54,22.6,22.54,22.6,9800.0,10.8176,10.8464,10.8176,10.8464,9800.0
2005-02-28 15:20:00,22.61,22.62,22.54,22.56,16800.0,10.8512,10.856,10.8176,10.8272,16800.0
2005-02-28 15:30:00,22.56,22.62,22.54,22.56,18900.0,10.8272,10.856,10.8176,10.8272,18900.0
2005-02-28 15:40:00,22.55,22.55,22.5,22.51,20200.0,10.8224,10.8224,10.7984,10.8032,20200.0
2005-02-28 15:50:00,22.5,22.6,22.4,22.59,91100.0,10.7984,10.8464,10.7504,10.8416,91100.0
2005-03-01 09:30:00,22.6,22.72,22.53,22.69,16100.0,10.8464,10.904,10.8128,10.8896,16100.0
2005-03-01 09:40:00,22.69,22.72,22.67,22.68,25700.0,10.8896,10.904,10.88,10.8848,25700.0
2005-03-01 09:50:00,22.68,22.68,22.66,22.68,4900.0,10.8848,10.8848,10.8752,10.8848,4900.0
2005-03-01 10:00:00,22.68,22.79,22.67,22.75,23800.0,10.8848,10.9376,10.88,10.9184,23800.0
2005-03-01 10:10:00,22.77,22.77,22.75,22.76,10300.0,10.928,10.928,10.9184,10.9232,10300.0
2005-03-01 10:20:00,22.76,22.77,22.72,22.73,15500.0,10.9232,10.928,10.904,10.9088,15500.0
2005-03-01 10:30:00,22.73,22.77,22.72,22.76,52500.0,10.9088,10.928,10.904,10.9232,52500.0
2005-03-01 10:40:00,22.77,22.8,22.71,22.8,35700.0,10.928,10.9424,10.8992,10.9424,35700.0
2005-03-01 10:50:00,22.79,22.85,22.79,22.81,15900.0,10.9376,10.9664,10.9376,10.9472,15900.0
2005-03-01 11:00:00,22.8,22.81,22.77,22.78,5800.0,10.9424,10.9472,10.928,10.9328,5800.0
2005-03-01 11:10:00,22.79,23.08,22.74,23.05,243800.0,10.9376,11.0768,10.9136,11.0624,243800.0
2005-03-01 11:20:00,23.04,23.12,23.0,23.08,156500.0,11.0576,11.096,11.0384,11.0768,156500.0
2005-03-01 11:30:00,23.11,23.28,23.1,23.24,157000.0,11.0912,11.1727,11.0864,11.1535,157000.0
2005-03-01 11:40:00,23.22,23.25,23.15,23.23,169700.0,11.1439,11.1583,11.1103,11.1487,169700.0
2005-03-01 11:50:00,23.22,23.29,23.21,23.26,76800.0,11.1439,11.1775,11.1391,11.1631,76800.0
2005-03-01 12:00:00,23.25,23.26,23.24,23.26,57600.0,11.1583,11.1631,11.1535,11.1631,57600.0
2005-03-01 12:10:00,23.26,23.27,23.24,23.24,31300.0,11.1631,11.1679,11.1535,11.1535,31300.0
2005-03-01 12:20:00,23.22,23.26,23.2,23.25,61100.0,11.1439,11.1631,11.1343,11.1583,61100.0
2005-03-01 12:30:00,23.26,23.26,23.23,23.25,54100.0,11.1631,11.1631,11.1487,11.1583,54100.0
2005-03-01 12:40:00,23.26,23.28,23.23,23.27,39500.0,11.1631,11.1727,11.1487,11.1679,39500.0
2005-03-01 12:50:00,23.28,23.3,23.25,23.28,25200.0,11.1727,11.1823,11.1583,11.1727,25200.0
2005-03-01 13:00:00,23.29,23.32,23.27,23.28,30900.0,11.1775,11.1919,11.1679,11.1727,30900.0
2005-03-01 13:10:00,23.3,23.35,23.27,23.3,21900.0,11.1823,11.2063,11.1679,11.1823,21900.0
2005-03-01 13:20:00,23.3,23.31,23.27,23.3,16000.0,11.1823,11.1871,11.1679,11.1823,16000.0
2005-03-01 13:30:00,23.28,23.31,23.22,23.25,38000.0,11.1727,11.1871,11.1439,11.1583,38000.0
2005-03-01 13:40:00,23.24,23.24,23.19,23.21,45400.0,11.1535,11.1535,11.1295,11.1391,45400.0
2005-03-01 13:50:00,23.21,23.21,23.0,23.2,20700.0,11.1391,11.1391,11.0384,11.1343,20700.0
2005-03-01 14:00:00,23.19,23.21,23.14,23.14,82200.0,11.1295,11.1391,11.1055,11.1055,82200.0
2005-03-01 14:10:00,23.14,23.16,23.13,23.15,16200.0,11.1055,11.1151,11.1008,11.1103,16200.0
2005-03-01 14:20:00,23.14,23.16,23.13,23.13,32300.0,11.1055,11.1151,11.1008,11.1008,32300.0
2005-03-01 14:30:00,23.13,23.15,23.13,23.14,17900.0,11.1008,11.1103,11.1008,11.1055,17900.0
2005-03-01 14:40:00,23.14,23.14,23.08,23.09,15000.0,11.1055,11.1055,11.0768,11.0816,15000.0
2005-03-01 14:50:00,23.09,23.1,23.06,23.07,15400.0,11.0816,11.0864,11.0672,11.072,15400.0
2005-03-01 15:00:00,23.06,23.08,23.03,23.08,34000.0,11.0672,11.0768,11.0528,11.0768,34000.0
2005-03-01 15:10:00,23.07,23.11,23.06,23.11,31300.0,11.072,11.0912,11.0672,11.0912,31300.0
2005-03-01 15:20:00,23.11,23.11,23.1,23.11,6700.0,11.0912,11.0912,11.0864,11.0912,6700.0
2005-03-01 15:30:00,23.1,23.13,23.1,23.12,21000.0,11.0864,11.1008,11.0864,11.096,21000.0
2005-03-01 15:40:00,23.11,23.12,23.03,23.03,32900.0,11.0912,11.096,11.0528,11.0528,32900.0
2005-03-01 15:50:00,23.03,23.13,23.02,23.13,31400.0,11.0528,11.1008,11.048,11.1008,31400.0
2005-03-02 09:30:00,23.14,23.14,23.02,23.08,30600.0,11.1055,11.1055,11.048,11.0768,30600.0
2005-03-02 09:40:00,23.06,23.06,22.9,22.92,18900.0,11.0672,11.0672,10.9904,11.0,18900.0
2005-03-02 09:50:00,22.93,22.97,22.93,22.96,14000.0,11.0048,11.024,11.0048,11.0192,14000.0
2005-03-02 10:00:00,22.95,22.98,22.94,22.95,16200.0,11.0144,11.0288,11.0096,11.0144,16200.0
2005-03-02 10:10:00,22.96,22.98,22.94,22.95,13000.0,11.0192,11.0288,11.0096,11.0144,13000.0
2005-03-02 10:20:00,22.95,22.98,22.94,22.98,6600.0,11.0144,11.0288,11.0096,11.0288,6600.0
2005-03-02 10:30:00,22.97,23.01,22.97,23.0,24900.0,11.024,11.0432,11.024,11.0384,24900.0
2005-03-02 10:40:00,23.0,23.01,22.98,23.0,19800.0,11.0384,11.0432,11.0288,11.0384,19800.0
2005-03-02 10:50:00,23.0,23.09,23.0,23.09,11100.0,11.0384,11.0816,11.0384,11.0816,11100.0
2005-03-02 11:00:00,23.08,23.09,23.08,23.08,18700.0,11.0768,11.0816,11.0768,11.0768,18700.0
2005-03-02 11:10:00,23.09,23.2,23.08,23.16,48400.0,11.0816,11.1343,11.0768,11.1151,48400.0
2005-03-02 11:20:00,23.16,23.19,23.11,23.11,17600.0,11.1151,11.1295,11.0912,11.0912,17600.0
2005-03-02 11:30:00,23.11,23.11,23.08,23.09,40100.0,11.0912,11.0912,11.0768,11.0816,40100.0
2005-03-02 11:40:00,23.1,23.1,23.07,23.07,7100.0,11.0864,11.0864,11.072,11.072,7100.0
2005-03-02 11:50:00,23.08,23.08,23.05,23.05,8200.0,11.0768,11.0768,11.0624,11.0624,8200.0
2005-03-02 12:00:00,23.05,23.06,23.04,23.04,4600.0,11.0624,11.0672,11.0576,11.0576,4600.0
2005-03-02 12:10:00,23.04,23.04,23.01,23.03,10200.0,11.0576,11.0576,11.0432,11.0528,10200.0
2005-03-02 12:20:00,23.04,23.05,23.03,23.04,7300.0,11.0576,11.0624,11.0528,11.0576,7300.0
2005-03-02 12:30:00,23.04,23.04,23.02,23.02,8500.0,11.0576,11.0576,11.048,11.048,8500.0
2005-03-02 12:40:00,23.02,23.04,23.02,23.04,19100.0,11.048,11.0576,11.048,11.0576,19100.0
2005-03-02 12:50:00,23.04,23.04,23.03,23.03,5700.0,11.0576,11.0576,11.0528,11.0528,5700.0
2005-03-02 13:00:00,23.04,23.04,23.01,23.02,11800.0,11.0576,11.0576,11.0432,11.048,11800.0
2005-03-02 13:10:00,23.03,23.06,23.02,23.05,13000.0,11.0528,11.0672,11.048,11.0624,13000.0
2005-03-02 13:20:00,23.06,23.06,23.02,23.04,13500.0,11.0672,11.0672,11.048,11.0576,13500.0
2005-03-02 13:30:00,23.05,23.06,23.05,23.05,5800.0,11.0624,11.0672,11.0624,11.0624,5800.0
2005-03-02 13:40:00,23.05,23.05,23.02,23.02,9800.0,11.0624,11.0624,11.048,11.048,9800.0
2005-03-02 13:50:00,23.02,23.02,22.87,22.95,23100.0,11.048,11.048,10.976,11.0144,23100.0
2005-03-02 14:00:00,22.94,23.01,22.94,23.0,22800.0,11.0096,11.0432,11.0096,11.0384,22800.0
2005-03-02 14:10:00,23.0,23.01,22.98,23.0,22100.0,11.0384,11.0432,11.0288,11.0384,22100.0
2005-03-02 14:20:00,22.99,23.0,22.99,23.0,18300.0,11.0336,11.0384,11.0336,11.0384,18300.0
2005-03-02 14:30:00,23.01,23.01,22.91,22.97,33100.0,11.0432,11.0432,10.9952,11.024,33100.0
2005-03-02 14:40:00,22.97,22.98,22.93,22.95,31600.0,11.024,11.0288,11.0048,11.0144,31600.0
2005-03-02 14:50:00,22.95,22.97,22.95,22.97,15500.0,11.0144,11.024,11.0144,11.024,15500.0
2005-03-02 15:00:00,22.96,23.01,22.96,23.01,23400.0,11.0192,11.0432,11.0192,11.0432,23400.0
2005-03-02 15:10:00,23.02,23.02,22.99,22.99,20600.0,11.048,11.048,11.0336,11.0336,20600.0
2005-03-02 15:20:00,23.01,23.02,22.99,23.01,28000.0,11.0432,11.048,11.0336,11.0432,28000.0
2005-03-02 15:30:00,23.0,23.02,23.0,23.01,13200.0,11.0384,11.048,11.0384,11.0432,13200.0
2005-03-02 15:40:00,23.01,23.02,22.99,22.99,26200.0,11.0432,11.048,11.0336,11.0336,26200.0
2005-03-02 15:50:00,22.99,23.01,22.99,23.01,57100.0,11.0336,11.0432,11.0336,11.0432,57100.0
2005-03-03 09:30:00,22.95,23.1,22.9,23.0,46700.0,11.0144,11.0864,10.9904,11.0384,46700.0
2005-03-03 09:40:00,23.0,23.07,23.0,23.05,47700.0,11.0384,11.072,11.0384,11.0624,47700.0
2005-03-03 09:50:00,23.05,23.05,22.96,22.99,28400.0,11.0624,11.0624,11.0192,11.0336,28400.0
2005-03-03 10:00:00,22.98,22.99,22.94,22.97,26400.0,11.0288,11.0336,11.0096,11.024,26400.0
2005-03-03 10:10:00,22.96,22.97,22.95,22.95,39600.0,11.0192,11.024,11.0144,11.0144,39600.0
2005-03-03 10:20:00,22.94,22.96,22.92,22.93,40500.0,11.0096,11.0192,11.0,11.0048,40500.0
2005-03-03 10:30:00,22.94,22.94,22.91,22.91,19700.0,11.0096,11.0096,10.9952,10.9952,19700.0
2005-03-03 10:40:00,22.91,22.92,22.86,22.88,24700.0,10.9952,11.0,10.9712,10.9808,24700.0
2005-03-03 10:50:00,22.89,22.91,22.85,22.87,13400.0,10.9856,10.9952,10.9664,10.976,13400.0
2005-03-03 11:00:00,22.87,22.88,22.81,22.81,17400.0,10.976,10.9808,10.9472,10.9472,17400.0
2005-03-03 11:10:00,22.8,22.82,22.79,22.79,12000.0,10.9424,10.952,10.9376,10.9376,12000.0
2005-03-03 11:20:00,22.79,22.82,22.79,22.81,22900.0,10.9376,10.952,10.9376,10.9472,22900.0
2005-03-03 11:30:00,22.81,22.83,22.81,22.82,34700.0,10.9472,10.9568,10.9472,10.952,34700.0
2005-03-03 11:40:00,22.82,22.84,22.82,22.83,26500.0,10.952,10.9616,10.952,10.9568,26500.0
2005-03-03 11:50:00,22.83,22.86,22.83,22.84,31600.0,10.9568,10.9712,10.9568,10.9616,31600.0
2005-03-03 12:00:00,22.84,22.87,22.83,22.84,19600.0,10.9616,10.976,10.9568,10.9616,19600.0
2005-03-03 12:10:00,22.85,22.86,22.83,22.84,17000.0,10.9664,10.9712,10.9568,10.9616,17000.0
2005-03-03 12:20:00,22.84,22.85,22.83,22.83,36000.0,10.9616,10.9664,10.9568,10.9568,36000.0
2005-03-03 12:30:00,22.85,22.86,22.83,22.85,15900.0,10.9664,10.9712,10.9568,10.9664,15900.0
2005-03-03 12:40:00,22.87,22.89,22.86,22.89,6900.0,10.976,10.9856,10.9712,10.9856,6900.0
2005-03-03 12:50:00,22.89,22.9,22.88,22.9,12600.0,10.9856,10.9904,10.9808,10.9904,12600.0
2005-03-03 13:00:00,22.89,22.94,22.89,22.94,30800.0,10.9856,11.0096,10.9856,11.0096,30800.0
2005-03-03 13:10:00,22.94,22.95,22.94,22.94,5900.0,11.0096,11.0144,11.0096,11.0096,5900.0
2005-03-03 13:20:00,22.94,22.94,22.92,22.92,5900.0,11.0096,11.0096,11.0,11.0,5900.0
2005-03-03 13:30:00,22.92,22.95,22.91,22.95,15400.0,11.0,11.0144,10.9952,11.0144,15400.0
2005-03-03 13:40:00,22.95,22.98,22.93,22.97,15400.0,11.0144,11.0288,11.0048,11.024,15400.0
2005-03-03 13:50:00,22.98,23.02,22.98,23.0,11200.0,11.0288,11.048,11.0288,11.0384,11200.0
2005-03-03 14:00:00,23.02,23.09,23.01,23.09,12700.0,11.048,11.0816,11.0432,11.0816,12700.0
2005-03-03 14:10:00,23.1,23.16,23.1,23.14,23300.0,11.0864,11.1151,11.0864,11.1055,23300.0
2005-03-03 14:20:00,23.16,23.18,23.13,23.14,39500.0,11.1151,11.1247,11.1008,11.1055,39500.0
2005-03-03 14:30:00,23.13,23.15,23.11,23.12,31000.0,11.1008,11.1103,11.0912,11.096,31000.0
2005-03-03 14:40:00,23.12,23.12,23.06,23.07,12300.0,11.096,11.096,11.0672,11.072,12300.0
2005-03-03 14:50:00,23.07,23.08,23.06,23.07,13500.0,11.072,11.0768,11.0672,11.072,13500.0
2005-03-03 15:00:00,23.07,23.08,23.05,23.07,16400.0,11.072,11.0768,11.0624,11.072,16400.0
2005-03-03 15:10:00,23.08,23.1,23.06,23.06,6700.0,11.0768,11.0864,11.0672,11.0672,6700.0
2005-03-03 15:20:00,23.06,23.07,23.05,23.05,12900.0,11.0672,11.072,11.0624,11.0624,12900.0
2005-03-03 15:30:00,23.05,23.07,23.04,23.06,11300.0,11.0624,11.072,11.0576,11.0672,11300.0
2005-03-03 15:40:00,23.06,23.06,23.04,23.06,11400.0,11.0672,11.0672,11.0576,11.0672,11400.0
2005-03-03 15:50:00,23.05,23.06,23.03,23.05,44300.0,11.0624,11.0672,11.0528,11.0624,44300.0
2005-03-04 09:30:00,23.14,23.27,23.09,23.18,34900.0,11.1055,11.1679,11.0816,11.1247,34900.0
2005-03-04 09:40:00,23.19,23.26,23.18,23.25,15100.0,11.1295,11.1631,11.1247,11.1583,15100.0
2005-03-04 09:50:00,23.25,23.31,23.23,23.3,12300.0,11.1583,11.1871,11.1487,11.1823,12300.0
2005-03-04 10:00:00,23.31,23.38,23.29,23.3,28400.0,11.1871,11.2207,11.1775,11.1823,28400.0
2005-03-04 10:10:00,23.3,23.34,23.3,23.34,12600.0,11.1823,11.2015,11.1823,11.2015,12600.0
2005-03-04 10:20:00,23.33,23.41,23.33,23.36,14100.0,11.1967,11.2351,11.1967,11.2111,14100.0
2005-03-04 10:30:00,23.36,23.36,23.25,23.26,23300.0,11.2111,11.2111,11.1583,11.1631,23300.0
2005-03-04 10:40:00,23.26,23.27,23.24,23.25,28100.0,11.1631,11.1679,11.1535,11.1583,28100.0
2005-03-04 10:50:00,23.23,23.24,23.2,23.22,9100.0,11.1487,11.1535,11.1343,11.1439,9100.0
2005-03-04 11:00:00,23.22,23.22,23.19,23.19,3500.0,11.1439,11.1439,11.1295,11.1295,3500.0
2005-03-04 11:10:00,23.19,23.19,23.17,23.17,6300.0,11.1295,11.1295,11.1199,11.1199,6300.0
2005-03-04 11:20:00,23.17,23.24,23.17,23.24,5200.0,11.1199,11.1535,11.1199,11.1535,5200.0
2005-03-04 11:30:00,23.24,23.25,23.2,23.22,4700.0,11.1535,11.1583,11.1343,11.1439,4700.0
2005-03-04 11:40:00,23.21,23.23,23.2,23.23,5000.0,11.1391,11.1487,11.1343,11.1487,5000.0
2005-03-04 11:50:00,23.23,23.24,23.2,23.23,13800.0,11.1487,11.1535,11.1343,11.1487,13800.0
2005-03-04 12:00:00,23.24,23.24,23.23,23.24,5700.0,11.1535,11.1535,11.1487,11.1535,5700.0
2005-03-04 12:10:00,23.24,23.25,23.24,23.24,6500.0,11.1535,11.1583,11.1535,11.1535,6500.0
2005-03-04 12:20:00,23.23,23.26,23.23,23.24,5300.0,11.1487,11.1631,11.1487,11.1535,5300.0
2005-03-04 12:30:00,23.24,23.24,23.22,23.23,5000.0,11.1535,11.1535,11.1439,11.1487,5000.0
2005-03-04 12:40:00,23.24,23.24,23.23,23.23,1400.0,11.1535,11.1535,11.1487,11.1487,1400.0
2005-03-04 12:50:00,23.24,23.27,23.24,23.27,3800.0,11.1535,11.1679,11.1535,11.1679,3800.0
2005-03-04 13:00:00,23.27,23.27,23.27,23.27,3200.0,11.1679,11.1679,11.1679,11.1679,3200.0
2005-03-04 13:10:00,23.26,23.27,23.26,23.26,3800.0,11.1631,11.1679,11.1631,11.1631,3800.0
2005-03-04 13:20:00,23.26,23.28,23.25,23.25,18400.0,11.1631,11.1727,11.1583,11.1583,18400.0
2005-03-04 13:30:00,23.25,23.25,23.24,23.25,2200.0,11.1583,11.1583,11.1535,11.1583,2200.0
2005-03-04 13:40:00,23.25,23.29,23.25,23.27,11200.0,11.1583,11.1775,11.1583,11.1679,11200.0
2005-03-04 13:50:00,23.28,23.34,23.27,23.33,14600.0,11.1727,11.2015,11.1679,11.1967,14600.0
2005-03-04 14:00:00,23.32,23.35,23.32,23.34,13500.0,11.1919,11.2063,11.1919,11.2015,13500.0
2005-03-04 14:10:00,23.35,23.35,23.32,23.33,7500.0,11.2063,11.2063,11.1919,11.1967,7500.0
2005-03-04 14:20:00,23.33,23.34,23.32,23.32,5100.0,11.1967,11.2015,11.1919,11.1919,5100.0
2005-03-04 14:30:00,23.33,23.36,23.3,23.31,11400.0,11.1967,11.2111,11.1823,11.1871,11400.0
2005-03-04 14:40:00,23.32,23.32,23.31,23.31,11200.0,11.1919,11.1919,11.1871,11.1871,11200.0
2005-03-04 14:50:00,23.32,23.34,23.31,23.33,11000.0,11.1919,11.2015,11.1871,11.1967,11000.0
2005-03-04 15:00:00,23.32,23.34,23.27,23.3,21000.0,11.1919,11.2015,11.1679,11.1823,21000.0
2005-03-04 15:10:00,23.3,23.31,23.29,23.29,15100.0,11.1823,11.1871,11.1775,11.1775,15100.0
2005-03-04 15:20:00,23.29,23.3,23.29,23.29,13100.0,11.1775,11.1823,11.1775,11.1775,13100.0
2005-03-04 15:30:00,23.3,23.3,23.29,23.29,17300.0,11.1823,11.1823,11.1775,11.1775,17300.0
2005-03-04 15:40:00,23.29,23.3,23.26,23.27,32600.0,11.1775,11.1823,11.1631,11.1679,32600.0
2005-03-04 15:50:00,23.27,23.3,23.25,23.29,26700.0,11.1679,11.1823,11.1583,11.1775,26700.0
2005-03-07 09:30:00,23.31,23.36,23.27,23.32,19000.0,11.1871,11.2111,11.1679,11.1919,19000.0
2005-03-07 09:40:00,23.33,23.4,23.33,23.38,6200.0,11.1967,11.2303,11.1967,11.2207,6200.0
2005-03-07 09:50:00,23.38,23.42,23.35,23.4,12000.0,11.2207,11.2399,11.2063,11.2303,12000.0
2005-03-07 10:00:00,23.39,23.44,23.38,23.42,17700.0,11.2255,11.2495,11.2207,11.2399,17700.0
2005-03-07 10:10:00,23.44,23.45,23.38,23.38,12400.0,11.2495,11.2543,11.2207,11.2207,12400.0
2005-03-07 10:20:00,23.39,23.39,23.33,23.35,10100.0,11.2255,11.2255,11.1967,11.2063,10100.0
2005-03-07 10:30:00,23.35,23.35,23.31,23.34,11000.0,11.2063,11.2063,11.1871,11.2015,11000.0
2005-03-07 10:40:00,23.34,23.34,23.3,23.32,14400.0,11.2015,11.2015,11.1823,11.1919,14400.0
2005-03-07 10:50:00,23.32,23.32,23.24,23.28,22700.0,11.1919,11.1919,11.1535,11.1727,22700.0
2005-03-07 11:00:00,23.28,23.28,23.24,23.27,13600.0,11.1727,11.1727,11.1535,11.1679,13600.0
2005-03-07 11:10:00,23.27,23.3,23.24,23.25,15800.0,11.1679,11.1823,11.1535,11.1583,15800.0
2005-03-07 11:20:00,23.27,23.27,23.26,23.27,6200.0,11.1679,11.1679,11.1631,11.1679,6200.0
2005-03-07 11:30:00,23.27,23.3,23.27,23.29,8400.0,11.1679,11.1823,11.1679,11.1775,8400.0
2005-03-07 11:40:00,23.28,23.3,23.26,23.29,5600.0,11.1727,11.1823,11.1631,11.1775,5600.0
2005-03-07 11:50:00,23.29,23.29,23.27,23.28,5500.0,11.1775,11.1775,11.1679,11.1727,5500.0
2005-03-07 12:00:00,23.28,23.28,23.26,23.27,19300.0,11.1727,11.1727,11.1631,11.1679,19300.0
2005-03-07 12:10:00,23.27,23.27,23.26,23.26,15100.0,11.1679,11.1679,11.1631,11.1631,15100.0
2005-03-07 12:20:00,23.27,23.28,23.25,23.28,18100.0,11.1679,11.1727,11.1583,11.1727,18100.0
2005-03-07 12:30:00,23.27,23.27,23.26,23.26,5700.0,11.1679,11.1679,11.1631,11.1631,5700.0
2005-03-07 12:40:00,23.26,23.27,23.25,23.27,8100.0,11.1631,11.1679,11.1583,11.1679,8100.0
2005-03-07 12:50:00,23.27,23.27,23.24,23.24,16500.0,11.1679,11.1679,11.1535,11.1535,16500.0
2005-03-07 13:00:00,23.24,23.25,23.2,23.21,16400.0,11.1535,11.1583,11.1343,11.1391,16400.0
2005-03-07 13:10:00,23.2,23.23,23.19,23.22,11800.0,11.1343,11.1487,11.1295,11.1439,11800.0
2005-03-07 13:20:00,23.22,23.25,23.21,23.23,24900.0,11.1439,11.1583,11.1391,11.1487,24900.0
2005-03-07 13:30:00,23.22,23.24,23.22,23.24,5800.0,11.1439,11.1535,11.1439,11.1535,5800.0
2005-03-07 13:40:00,23.24,23.25,23.21,23.25,14300.0,11.1535,11.1583,11.1391,11.1583,14300.0
2005-03-07 13:50:00,23.25,23.27,23.23,23.26,16600.0,11.1583,11.1679,11.1487,11.1631,16600.0
2005-03-07 14:00:00,23.26,23.27,23.25,23.26,37300.0,11.1631,11.1679,11.1583,11.1631,37300.0
2005-03-07 14:10:00,23.26,23.27,23.25,23.26,10600.0,11.1631,11.1679,11.1583,11.1631,10600.0
2005-03-07 14:20:00,23.27,23.27,23.22,23.22,16400.0,11.1679,11.1679,11.1439,11.1439,16400.0
2005-03-07 14:30:00,23.24,23.27,23.23,23.25,7500.0,11.1535,11.1679,11.1487,11.1583,7500.0
2005-03-07 14:40:00,23.24,23.28,23.24,23.25,13800.0,11.1535,11.1727,11.1535,11.1583,13800.0
2005-03-07 14:50:00,23.25,23.27,23.24,23.24,20200.0,11.1583,11.1679,11.1535,11.1535,20200.0
2005-03-07 15:00:00,23.26,23.26,23.24,23.24,14200.0,11.1631,11.1631,11.1535,11.1535,14200.0
2005-03-07 15:10:00,23.25,23.26,23.24,23.25,14000.0,11.1583,11.1631,11.1535,11.1583,14000.0
2005-03-07 15:20:00,23.25,23.29,23.24,23.25,22600.0,11.1583,11.1775,11.1535,11.1583,22600.0
2005-03-07 15:30:00,23.25,23.27,23.22,23.27,60000.0,11.1583,11.1679,11.1439,11.1679,60000.0
2005-03-07 15:40:00,23.27,23.27,23.25,23.26,62000.0,11.1679,11.1679,11.1583,11.1631,62000.0
2005-03-07 15:50:00,23.27,23.28,23.24,23.27,49300.0,11.1679,11.1727,11.1535,11.1679,49300.0
2005-03-08 09:30:00,23.19,23.36,23.0,23.23,61100.0,11.1295,11.2111,11.0384,11.1487,61100.0
2005-03-08 09:40:00,23.24,23.25,23.16,23.16,9500.0,11.1535,11.1583,11.1151,11.1151,9500.0
2005-03-08 09:50:00,23.16,23.18,23.12,23.12,17400.0,11.1151,11.1247,11.096,11.096,17400.0
2005-03-08 10:00:00,23.12,23.13,23.07,23.08,22700.0,11.096,11.1008,11.072,11.0768,22700.0
2005-03-08 10:10:00,23.08,23.15,23.07,23.13,28700.0,11.0768,11.1103,11.072,11.1008,28700.0
2005-03-08 10:20:00,23.15,23.16,23.12,23.16,15000.0,11.1103,11.1151,11.096,11.1151,15000.0
2005-03-08 10:30:00,23.13,23.16,23.13,23.15,14500.0,11.1008,11.1151,11.1008,11.1103,14500.0
2005-03-08 10:40:00,23.15,23.2,23.15,23.17,6300.0,11.1103,11.1343,11.1103,11.1199,6300.0
2005-03-08 10:50:00,23.17,23.19,23.15,23.15,5000.0,11.1199,11.1295,11.1103,11.1103,5000.0
2005-03-08 11:00:00,23.15,23.16,23.12,23.15,23800.0,11.1103,11.1151,11.096,11.1103,23800.0
2005-03-08 11:10:00,23.15,23.19,23.15,23.18,13900.0,11.1103,11.1295,11.1103,11.1247,13900.0
2005-03-08 11:20:00,23.17,23.2,23.17,23.18,7600.0,11.1199,11.1343,11.1199,11.1247,7600.0
2005-03-08 11:30:00,23.2,23.22,23.18,23.22,34100.0,11.1343,11.1439,11.1247,11.1439,34100.0
2005-03-08 11:40:00,23.21,23.25,23.21,23.24,8000.0,11.1391,11.1583,11.1391,11.1535,8000.0
2005-03-08 11:50:00,23.24,23.3,23.23,23.29,27900.0,11.1535,11.1823,11.1487,11.1775,27900.0
2005-03-08 12:00:00,23.3,23.31,23.27,23.3,9000.0,11.1823,11.1871,11.1679,11.1823,9000.0
2005-03-08 12:10:00,23.3,23.3,23.28,23.3,4000.0,11.1823,11.1823,11.1727,11.1823,4000.0
2005-03-08 12:20:00,23.3,23.32,23.3,23.3,5900.0,11.1823,11.1919,11.1823,11.1823,5900.0
2005-03-08 12:30:00,23.31,23.32,23.29,23.32,4900.0,11.1871,11.1919,11.1775,11.1919,4900.0
2005-03-08 12:40:00,23.32,23.33,23.31,23.33,7500.0,11.1919,11.1967,11.1871,11.1967,7500.0
2005-03-08 12:50:00,23.33,23.33,23.31,23.31,6200.0,11.1967,11.1967,11.1871,11.1871,6200.0
2005-03-08 13:00:00,23.31,23.39,23.31,23.39,26200.0,11.1871,11.2255,11.1871,11.2255,26200.0
2005-03-08 13:10:00,23.39,23.4,23.38,23.39,4600.0,11.2255,11.2303,11.2207,11.2255,4600.0
2005-03-08 13:20:00,23.39,23.4,23.38,23.39,10700.0,11.2255,11.2303,11.2207,11.2255,10700.0
2005-03-08 13:30:00,23.39,23.39,23.38,23.39,6300.0,11.2255,11.2255,11.2207,11.2255,6300.0
2005-03-08 13:40:00,23.4,23.4,23.36,23.36,8300.0,11.2303,11.2303,11.2111,11.2111,8300.0
2005-03-08 13:50:00,23.36,23.37,23.32,23.36,18900.0,11.2111,11.2159,11.1919,11.2111,18900.0
2005-03-08 14:00:00,23.37,23.39,23.35,23.38,5200.0,11.2159,11.2255,11.2063,11.2207,5200.0
2005-03-08 14:10:00,23.38,23.39,23.35,23.36,6200.0,11.2207,11.2255,11.2063,11.2111,6200.0
2005-03-08 14:20:00,23.36,23.4,23.36,23.38,8900.0,11.2111,11.2303,11.2111,11.2207,8900.0
2005-03-08 14:30:00,23.38,23.39,23.36,23.39,6300.0,11.2207,11.2255,11.2111,11.2255,6300.0
2005-03-08 14:40:00,23.37,23.44,23.35,23.39,27900.0,11.2159,11.2495,11.2063,11.2255,27900.0
2005-03-08 14:50:00,23.39,23.42,23.34,23.39,27800.0,11.2255,11.2399,11.2015,11.2255,27800.0
2005-03-08 15:00:00,23.39,23.4,23.36,23.36,10800.0,11.2255,11.2303,11.2111,11.2111,10800.0
2005-03-08 15:10:00,23.36,23.42,23.36,23.39,40800.0,11.2111,11.2399,11.2111,11.2255,40800.0
2005-03-08 15:20:00,23.4,23.4,23.37,23.37,6300.0,11.2303,11.2303,11.2159,11.2159,6300.0
2005-03-08 15:30:00,23.37,23.38,23.31,23.34,39500.0,11.2159,11.2207,11.1871,11.2015,39500.0
2005-03-08 15:40:00,23.35,23.4,23.34,23.39,28800.0,11.2063,11.2303,11.2015,11.2255,28800.0
2005-03-08 15:50:00,23.39,23.42,23.35,23.38,33400.0,11.2255,11.2399,11.2063,11.2207,33400.0
2005-03-09 09:30:00,23.38,23.38,23.22,23.25,18600.0,11.2207,11.2207,11.1439,11.1583,18600.0
2005-03-09 09:40:00,23.26,23.29,23.18,23.21,15700.0,11.1631,11.1775,11.1247,11.1391,15700.0
2005-03-09 09:50:00,23.21,23.22,23.18,23.21,22300.0,11.1391,11.1439,11.1247,11.1391,22300.0
2005-03-09 10:00:00,23.2,23.22,23.15,23.17,20400.0,11.1343,11.1439,11.1103,11.1199,20400.0
2005-03-09 10:10:00,23.17,23.18,23.14,23.16,12900.0,11.1199,11.1247,11.1055,11.1151,12900.0
2005-03-09 10:20:00,23.15,23.23,23.14,23.23,16600.0,11.1103,11.1487,11.1055,11.1487,16600.0
2005-03-09 10:30:00,23.21,23.29,23.14,23.19,32900.0,11.1391,11.1775,11.1055,11.1295,32900.0
2005-03-09 10:40:00,23.19,23.21,23.15,23.19,12600.0,11.1295,11.1391,11.1103,11.1295,12600.0
2005-03-09 10:50:00,23.21,23.21,23.17,23.17,5300.0,11.1391,11.1391,11.1199,11.1199,5300.0
2005-03-09 11:00:00,23.19,23.19,23.16,23.18,10500.0,11.1295,11.1295,11.1151,11.1247,10500.0
2005-03-09 11:10:00,23.16,23.17,23.14,23.15,7800.0,11.1151,11.1199,11.1055,11.1103,7800.0
2005-03-09 11:20:00,23.15,23.18,23.14,23.17,5800.0,11.1103,11.1247,11.1055,11.1199,5800.0
2005-03-09 11:30:00,23.18,23.18,23.15,23.16,7400.0,11.1247,11.1247,11.1103,11.1151,7400.0
2005-03-09 11:40:00,23.16,23.17,23.12,23.12,5600.0,11.1151,11.1199,11.096,11.096,5600.0
2005-03-09 11:50:00,23.14,23.14,23.08,23.09,14300.0,11.1055,11.1055,11.0768,11.0816,14300.0
2005-03-09 12:00:00,23.11,23.12,23.06,23.09,21600.0,11.0912,11.096,11.0672,11.0816,21600.0
2005-03-09 12:10:00,23.11,23.11,23.07,23.1,10300.0,11.0912,11.0912,11.072,11.0864,10300.0
2005-03-09 12:20:00,23.11,23.11,23.05,23.05,6700.0,11.0912,11.0912,11.0624,11.0624,6700.0
2005-03-09 12:30:00,23.06,23.07,23.05,23.06,5000.0,11.0672,11.072,11.0624,11.0672,5000.0
2005-03-09 12:40:00,23.07,23.08,23.05,23.05,11400.0,11.072,11.0768,11.0624,11.0624,11400.0
2005-03-09 12:50:00,23.05,23.05,22.95,22.95,18900.0,11.0624,11.0624,11.0144,11.0144,18900.0
2005-03-09 13:00:00,22.96,23.04,22.96,23.02,23100.0,11.0192,11.0576,11.0192,11.048,23100.0
2005-03-09 13:10:00,23.03,23.04,23.02,23.02,5600.0,11.0528,11.0576,11.048,11.048,5600.0
2005-03-09 13:20:00,23.03,23.07,23.03,23.07,12400.0,11.0528,11.072,11.0528,11.072,12400.0
2005-03-09 13:30:00,23.07,23.09,23.0,23.08,18100.0,11.072,11.0816,11.0384,11.0768,18100.0
2005-03-09 13:40:00,23.09,23.09,23.06,23.09,11200.0,11.0816,11.0816,11.0672,11.0816,11200.0
2005-03-09 13:50:00,23.08,23.09,23.06,23.08,9600.0,11.0768,11.0816,11.0672,11.0768,9600.0
2005-03-09 14:00:00,23.09,23.18,23.09,23.14,28700.0,11.0816,11.1247,11.0816,11.1055,28700.0
2005-03-09 14:10:00,23.15,23.18,23.12,23.13,7000.0,11.1103,11.1247,11.096,11.1008,7000.0
2005-03-09 14:20:00,23.12,23.15,23.1,23.12,12800.0,11.096,11.1103,11.0864,11.096,12800.0
2005-03-09 14:30:00,23.12,23.15,23.1,23.12,13000.0,11.096,11.1103,11.0864,11.096,13000.0
2005-03-09 14:40:00,23.12,23.14,23.12,23.14,7200.0,11.096,11.1055,11.096,11.1055,7200.0
2005-03-09 14:50:00,23.14,23.15,23.13,23.14,7100.0,11.1055,11.1103,11.1008,11.1055,7100.0
2005-03-09 15:00:00,23.15,23.15,23.14,23.15,9100.0,11.1103,11.1103,11.1055,11.1103,9100.0
2005-03-09 15:10:00,23.15,23.17,23.13,23.13,14900.0,11.1103,11.1199,11.1008,11.1008,14900.0
2005-03-09 15:20:00,23.13,23.16,23.13,23.14,15800.0,11.1008,11.1151,11.1008,11.1055,15800.0
2005-03-09 15:30:00,23.13,23.17,23.13,23.17,14200.0,11.1008,11.1199,11.1008,11.1199,14200.0
2005-03-09 15:40:00,23.17,23.17,23.13,23.15,24000.0,11.1199,11.1199,11.1008,11.1103,24000.0
2005-03-09 15:50:00,23.15,23.16,23.1,23.12,44500.0,11.1103,11.1151,11.0864,11.096,44500.0
2005-03-10 09:30:00,22.95,23.21,22.9,23.16,51000.0,11.0144,11.1391,10.9904,11.1151,51000.0
2005-03-10 09:40:00,23.18,23.18,23.12,23.13,18500.0,11.1247,11.1247,11.096,11.1008,18500.0
2005-03-10 09:50:00,23.15,23.15,23.11,23.11,19600.0,11.1103,11.1103,11.0912,11.0912,19600.0
2005-03-10 10:00:00,23.11,23.15,23.1,23.13,14100.0,11.0912,11.1103,11.0864,11.1008,14100.0
2005-03-10 10:10:00,23.11,23.12,23.07,23.1,9400.0,11.0912,11.096,11.072,11.0864,9400.0
2005-03-10 10:20:00,23.1,23.13,23.09,23.12,8000.0,11.0864,11.1008,11.0816,11.096,8000.0
2005-03-10 10:30:00,23.1,23.12,23.1,23.11,15400.0,11.0864,11.096,11.0864,11.0912,15400.0
2005-03-10 10:40:00,23.11,23.14,23.1,23.12,8600.0,11.0912,11.1055,11.0864,11.096,8600.0
2005-03-10 10:50:00,23.12,23.12,23.1,23.1,4800.0,11.096,11.096,11.0864,11.0864,4800.0
2005-03-10 11:00:00,23.11,23.11,23.06,23.06,17400.0,11.0912,11.0912,11.0672,11.0672,17400.0
2005-03-10 11:10:00,23.06,23.07,23.04,23.06,20600.0,11.0672,11.072,11.0576,11.0672,20600.0
2005-03-10 11:20:00,23.06,23.07,23.06,23.06,11300.0,11.0672,11.072,11.0672,11.0672,11300.0
2005-03-10 11:30:00,23.06,23.08,23.06,23.08,4800.0,11.0672,11.0768,11.0672,11.0768,4800.0
2005-03-10 11:40:00,23.06,23.11,23.06,23.11,4100.0,11.0672,11.0912,11.0672,11.0912,4100.0
2005-03-10 11:50:00,23.1,23.12,23.09,23.1,6500.0,11.0864,11.096,11.0816,11.0864,6500.0
2005-03-10 12:00:00,23.1,23.18,23.06,23.12,47000.0,11.0864,11.1247,11.0672,11.096,47000.0
2005-03-10 12:10:00,23.12,23.16,23.11,23.16,21500.0,11.096,11.1151,11.0912,11.1151,21500.0
2005-03-10 12:20:00,23.14,23.16,23.11,23.14,6500.0,11.1055,11.1151,11.0912,11.1055,6500.0
2005-03-10 12:30:00,23.14,23.2,23.14,23.17,11400.0,11.1055,11.1343,11.1055,11.1199,11400.0
2005-03-10 12:40:00,23.17,23.17,23.15,23.15,2700.0,11.1199,11.1199,11.1103,11.1103,2700.0
2005-03-10 12:50:00,23.15,23.19,23.15,23.18,8500.0,11.1103,11.1295,11.1103,11.1247,8500.0
2005-03-10 13:00:00,23.2,23.2,23.16,23.16,3100.0,11.1343,11.1343,11.1151,11.1151,3100.0
2005-03-10 13:10:00,23.16,23.17,23.15,23.16,3100.0,11.1151,11.1199,11.1103,11.1151,3100.0
2005-03-10 13:20:00,23.18,23.2,23.16,23.2,6400.0,11.1247,11.1343,11.1151,11.1343,6400.0
2005-03-10 13:30:00,23.2,23.33,23.2,23.28,33000.0,11.1343,11.1967,11.1343,11.1727,33000.0
2005-03-10 13:40:00,23.29,23.35,23.29,23.34,15300.0,11.1775,11.2063,11.1775,11.2015,15300.0
2005-03-10 13:50:00,23.36,23.41,23.34,23.37,21700.0,11.2111,11.2351,11.2015,11.2159,21700.0
2005-03-10 14:00:00,23.37,23.37,23.31,23.33,13700.0,11.2159,11.2159,11.1871,11.1967,13700.0
2005-03-10 14:10:00,23.32,23.34,23.27,23.31,19900.0,11.1919,11.2015,11.1679,11.1871,19900.0
2005-03-10 14:20:00,23.32,23.32,23.28,23.28,3700.0,11.1919,11.1919,11.1727,11.1727,3700.0
2005-03-10 14:30:00,23.29,23.29,23.25,23.25,11100.0,11.1775,11.1775,11.1583,11.1583,11100.0
2005-03-10 14:40:00,23.26,23.3,23.25,23.29,12100.0,11.1631,11.1823,11.1583,11.1775,12100.0
2005-03-10 14:50:00,23.3,23.31,23.3,23.3,6000.0,11.1823,11.1871,11.1823,11.1823,6000.0
2005-03-10 15:00:00,23.31,23.31,23.27,23.28,13000.0,11.1871,11.1871,11.1679,11.1727,13000.0
2005-03-10 15:10:00,23.28,23.31,23.26,23.28,22600.0,11.1727,11.1871,11.1631,11.1727,22600.0
2005-03-10 15:20:00,23.28,23.3,23.27,23.28,17400.0,11.1727,11.1823,11.1679,11.1727,17400.0
2005-03-10 15:30:00,23.28,23.3,23.26,23.26,31900.0,11.1727,11.1823,11.1631,11.1631,31900.0
2005-03-10 15:40:00,23.27,23.28,23.25,23.26,43600.0,11.1679,11.1727,11.1583,11.1631,43600.0
2005-03-10 15:50:00,23.27,23.36,23.25,23.35,61200.0,11.1679,11.2111,11.1583,11.2063,61200.0
2005-03-11 09:30:00,23.35,23.5,23.23,23.46,55900.0,11.2063,11.2783,11.1487,11.2591,55900.0
2005-03-11 09:40:00,23.46,23.5,23.15,23.29,50300.0,11.2591,11.2783,11.1103,11.1775,50300.0
2005-03-11 09:50:00,23.3,23.43,23.3,23.36,19400.0,11.1823,11.2447,11.1823,11.2111,19400.0
2005-03-11 10:00:00,23.36,23.37,23.3,23.3,13800.0,11.2111,11.2159,11.1823,11.1823,13800.0
2005-03-11 10:10:00,23.31,23.34,23.21,23.25,23500.0,11.1871,11.2015,11.1391,11.1583,23500.0
2005-03-11 10:20:00,23.25,23.26,23.22,23.22,11800.0,11.1583,11.1631,11.1439,11.1439,11800.0
2005-03-11 10:30:00,23.21,23.25,23.2,23.25,6600.0,11.1391,11.1583,11.1343,11.1583,6600.0
2005-03-11 10:40:00,23.25,23.27,23.25,23.25,11900.0,11.1583,11.1679,11.1583,11.1583,11900.0
2005-03-11 10:50:00,23.25,23.26,23.16,23.16,14500.0,11.1583,11.1631,11.1151,11.1151,14500.0
2005-03-11 11:00:00,23.16,23.17,23.14,23.15,7600.0,11.1151,11.1199,11.1055,11.1103,7600.0
2005-03-11 11:10:00,23.14,23.2,23.14,23.2,13700.0,11.1055,11.1343,11.1055,11.1343,13700.0
2005-03-11 11:20:00,23.2,23.21,23.18,23.18,13100.0,11.1343,11.1391,11.1247,11.1247,13100.0
2005-03-11 11:30:00,23.18,23.2,23.12,23.14,23300.0,11.1247,11.1343,11.096,11.1055,23300.0
2005-03-11 11:40:00,23.16,23.17,23.16,23.17,1700.0,11.1151,11.1199,11.1151,11.1199,1700.0
2005-03-11 11:50:00,23.17,23.19,23.17,23.18,1200.0,11.1199,11.1295,11.1199,11.1247,1200.0
2005-03-11 12:00:00,23.16,23.18,23.16,23.17,1900.0,11.1151,11.1247,11.1151,11.1199,1900.0
2005-03-11 12:10:00,23.16,23.17,23.15,23.16,2600.0,11.1151,11.1199,11.1103,11.1151,2600.0
2005-03-11 12:20:00,23.16,23.17,23.15,23.17,2700.0,11.1151,11.1199,11.1103,11.1199,2700.0
2005-03-11 12:30:00,23.15,23.18,23.15,23.17,4000.0,11.1103,11.1247,11.1103,11.1199,4000.0
2005-03-11 12:40:00,23.16,23.19,23.16,23.18,4300.0,11.1151,11.1295,11.1151,11.1247,4300.0
2005-03-11 12:50:00,23.17,23.19,23.16,23.19,13700.0,11.1199,11.1295,11.1151,11.1295,13700.0
2005-03-11 13:00:00,23.19,23.19,23.15,23.17,14700.0,11.1295,11.1295,11.1103,11.1199,14700.0
2005-03-11 13:10:00,23.16,23.17,23.15,23.15,6200.0,11.1151,11.1199,11.1103,11.1103,6200.0
2005-03-11 13:20:00,23.15,23.16,23.15,23.15,1600.0,11.1103,11.1151,11.1103,11.1103,1600.0
2005-03-11 13:30:00,23.15,23.16,23.15,23.15,3600.0,11.1103,11.1151,11.1103,11.1103,3600.0
2005-03-11 13:40:00,23.15,23.15,23.08,23.08,14800.0,11.1103,11.1103,11.0768,11.0768,14800.0
2005-03-11 13:50:00,23.08,23.09,23.04,23.06,22100.0,11.0768,11.0816,11.0576,11.0672,22100.0
2005-03-11 14:00:00,23.06,23.09,23.03,23.07,21300.0,11.0672,11.0816,11.0528,11.072,21300.0
2005-03-11 14:10:00,23.07,23.1,23.07,23.09,18700.0,11.072,11.0864,11.072,11.0816,18700.0
2005-03-11 14:20:00,23.09,23.12,23.08,23.11,20900.0,11.0816,11.096,11.0768,11.0912,20900.0
2005-03-11 14:30:00,23.11,23.11,23.1,23.1,8300.0,11.0912,11.0912,11.0864,11.0864,8300.0
2005-03-11 14:40:00,23.1,23.12,23.1,23.1,12700.0,11.0864,11.096,11.0864,11.0864,12700.0
2005-03-11 14:50:00,23.1,23.1,23.06,23.07,19500.0,11.0864,11.0864,11.0672,11.072,19500.0
2005-03-11 15:00:00,23.06,23.06,23.01,23.02,12800.0,11.0672,11.0672,11.0432,11.048,12800.0
2005-03-11 15:10:00,23.02,23.08,23.01,23.05,39900.0,11.048,11.0768,11.0432,11.0624,39900.0
2005-03-11 15:20:00,23.04,23.05,22.97,22.98,14500.0,11.0576,11.0624,11.024,11.0288,14500.0
2005-03-11 15:30:00,22.98,23.01,22.94,23.0,29200.0,11.0288,11.0432,11.0096,11.0384,29200.0
2005-03-11 15:40:00,23.0,23.1,23.0,23.06,37600.0,11.0384,11.0864,11.0384,11.0672,37600.0
2005-03-11 15:50:00,23.07,23.1,23.04,23.05,39800.0,11.072,11.0864,11.0576,11.0624,39800.0
2005-03-14 09:30:00,23.13,23.18,23.05,23.15,22600.0,11.1008,11.1247,11.0624,11.1103,22600.0
2005-03-14 09:40:00,23.15,23.24,23.15,23.24,16100.0,11.1103,11.1535,11.1103,11.1535,16100.0
2005-03-14 09:50:00,23.24,23.31,23.24,23.3,11200.0,11.1535,11.1871,11.1535,11.1823,11200.0
2005-03-14 10:00:00,23.29,23.31,23.26,23.29,28400.0,11.1775,11.1871,11.1631,11.1775,28400.0
2005-03-14 10:10:00,23.3,23.33,23.28,23.31,12000.0,11.1823,11.1967,11.1727,11.1871,12000.0
2005-03-14 10:20:00,23.34,23.45,23.34,23.44,17400.0,11.2015,11.2543,11.2015,11.2495,17400.0
2005-03-14 10:30:00,23.45,23.49,23.44,23.49,17900.0,11.2543,11.2735,11.2495,11.2735,17900.0
2005-03-14 10:40:00,23.48,23.49,23.47,23.48,11400.0,11.2687,11.2735,11.2639,11.2687,11400.0
2005-03-14 10:50:00,23.48,23.5,23.46,23.47,4900.0,11.2687,11.2783,11.2591,11.2639,4900.0
2005-03-14 11:00:00,23.47,23.48,23.38,23.38,7700.0,11.2639,11.2687,11.2207,11.2207,7700.0
2005-03-14 11:10:00,23.39,23.39,23.37,23.39,7100.0,11.2255,11.2255,11.2159,11.2255,7100.0
2005-03-14 11:20:00,23.39,23.39,23.36,23.38,7700.0,11.2255,11.2255,11.2111,11.2207,7700.0
2005-03-14 11:30:00,23.38,23.38,23.35,23.36,3800.0,11.2207,11.2207,11.2063,11.2111,3800.0
2005-03-14 11:40:00,23.37,23.38,23.35,23.37,4700.0,11.2159,11.2207,11.2063,11.2159,4700.0
2005-03-14 11:50:00,23.38,23.4,23.37,23.39,3500.0,11.2207,11.2303,11.2159,11.2255,3500.0
2005-03-14 12:00:00,23.4,23.4,23.39,23.39,8700.0,11.2303,11.2303,11.2255,11.2255,8700.0
2005-03-14 12:10:00,23.4,23.4,23.39,23.4,3400.0,11.2303,11.2303,11.2255,11.2303,3400.0
2005-03-14 12:20:00,23.4,23.4,23.38,23.39,6100.0,11.2303,11.2303,11.2207,11.2255,6100.0
2005-03-14 12:30:00,23.37,23.38,23.37,23.37,2900.0,11.2159,11.2207,11.2159,11.2159,2900.0
2005-03-14 12:40:00,23.37,23.37,23.35,23.36,2900.0,11.2159,11.2159,11.2063,11.2111,2900.0
2005-03-14 12:50:00,23.36,23.36,23.34,23.34,4100.0,11.2111,11.2111,11.2015,11.2015,4100.0
2005-03-14 13:00:00,23.35,23.38,23.35,23.37,9500.0,11.2063,11.2207,11.2063,11.2159,9500.0
2005-03-14 13:10:00,23.36,23.38,23.32,23.32,10400.0,11.2111,11.2207,11.1919,11.1919,10400.0
2005-03-14 13:20:00,23.32,23.32,23.24,23.24,10700.0,11.1919,11.1919,11.1535,11.1535,10700.0
2005-03-14 13:30:00,23.23,23.26,23.22,23.25,11600.0,11.1487,11.1631,11.1439,11.1583,11600.0
2005-03-14 13:40:00,23.25,23.25,23.24,23.24,5700.0,11.1583,11.1583,11.1535,11.1535,5700.0
2005-03-14 13:50:00,23.24,23.24,23.24,23.24,6600.0,11.1535,11.1535,11.1535,11.1535,6600.0
2005-03-14 14:00:00,23.24,23.25,23.22,23.22,10000.0,11.1535,11.1583,11.1439,11.1439,10000.0
2005-03-14 14:10:00,23.22,23.23,23.21,23.22,7600.0,11.1439,11.1487,11.1391,11.1439,7600.0
2005-03-14 14:20:00,23.22,23.22,23.18,23.19,13700.0,11.1439,11.1439,11.1247,11.1295,13700.0
2005-03-14 14:30:00,23.2,23.21,23.18,23.21,13800.0,11.1343,11.1391,11.1247,11.1391,13800.0
2005-03-14 14:40:00,23.2,23.21,23.2,23.2,7800.0,11.1343,11.1391,11.1343,11.1343,7800.0
2005-03-14 14:50:00,23.2,23.2,23.16,23.18,15500.0,11.1343,11.1343,11.1151,11.1247,15500.0
2005-03-14 15:00:00,23.19,23.22,23.17,23.2,10400.0,11.1295,11.1439,11.1199,11.1343,10400.0
2005-03-14 15:10:00,23.19,23.22,23.19,23.21,10300.0,11.1295,11.1439,11.1295,11.1391,10300.0
2005-03-14 15:20:00,23.22,23.29,23.21,23.29,16000.0,11.1439,11.1775,11.1391,11.1775,16000.0
2005-03-14 15:30:00,23.29,23.34,23.28,23.32,8700.0,11.1775,11.2015,11.1727,11.1919,8700.0
2005-03-14 15:40:00,23.32,23.33,23.28,23.29,13700.0,11.1919,11.1967,11.1727,11.1775,13700.0
2005-03-14 15:50:00,23.29,23.39,23.28,23.39,42400.0,11.1775,11.2255,11.1727,11.2255,42400.0
2005-03-15 09:30:00,23.15,23.33,23.01,23.33,42300.0,11.2065,11.2936,11.1387,11.2936,42300.0
2005-03-15 09:40:00,23.32,23.35,23.29,23.32,19000.0,11.2888,11.3033,11.2743,11.2888,19000.0
2005-03-15 09:50:00,23.32,23.36,23.3,23.32,20000.0,11.2888,11.3082,11.2791,11.2888,20000.0
2005-03-15 10:00:00,23.32,23.33,23.29,23.3,13800.0,11.2888,11.2936,11.2743,11.2791,13800.0
2005-03-15 10:10:00,23.32,23.32,23.26,23.27,19000.0,11.2888,11.2888,11.2597,11.2646,19000.0
2005-03-15 10:20:00,23.26,23.3,23.25,23.27,10800.0,11.2597,11.2791,11.2549,11.2646,10800.0
2005-03-15 10:30:00,23.25,23.3,23.25,23.3,5600.0,11.2549,11.2791,11.2549,11.2791,5600.0
2005-03-15 10:40:00,23.3,23.31,23.27,23.3,12000.0,11.2791,11.284,11.2646,11.2791,12000.0
2005-03-15 10:50:00,23.3,23.33,23.28,23.3,14400.0,11.2791,11.2936,11.2694,11.2791,14400.0
2005-03-15 11:00:00,23.31,23.31,23.3,23.3,6700.0,11.284,11.284,11.2791,11.2791,6700.0
2005-03-15 11:10:00,23.31,23.31,23.29,23.3,6000.0,11.284,11.284,11.2743,11.2791,6000.0
2005-03-15 11:20:00,23.31,23.31,23.26,23.26,5700.0,11.284,11.284,11.2597,11.2597,5700.0
2005-03-15 11:30:00,23.27,23.27,23.25,23.25,11700.0,11.2646,11.2646,11.2549,11.2549,11700.0
2005-03-15 11:40:00,23.25,23.26,23.21,23.22,24800.0,11.2549,11.2597,11.2355,11.2404,24800.0
2005-03-15 11:50:00,23.21,23.23,23.2,23.22,17100.0,11.2355,11.2452,11.2307,11.2404,17100.0
2005-03-15 12:00:00,23.22,23.29,23.2,23.2,29100.0,11.2404,11.2743,11.2307,11.2307,29100.0
2005-03-15 12:10:00,23.2,23.21,23.18,23.2,10400.0,11.2307,11.2355,11.221,11.2307,10400.0
2005-03-15 12:20:00,23.2,23.21,23.19,23.21,7600.0,11.2307,11.2355,11.2259,11.2355,7600.0
2005-03-15 12:30:00,23.21,23.28,23.2,23.24,27800.0,11.2355,11.2694,11.2307,11.2501,27800.0
2005-03-15 12:40:00,23.25,23.28,23.22,23.28,7800.0,11.2549,11.2694,11.2404,11.2694,7800.0
2005-03-15 12:50:00,23.28,23.28,23.25,23.25,8200.0,11.2694,11.2694,11.2549,11.2549,8200.0
2005-03-15 13:00:00,23.24,23.25,23.24,23.24,4300.0,11.2501,11.2549,11.2501,11.2501,4300.0
2005-03-15 13:10:00,23.25,23.25,23.22,23.23,3800.0,11.2549,11.2549,11.2404,11.2452,3800.0
2005-03-15 13:20:00,23.22,23.23,23.2,23.2,6900.0,11.2404,11.2452,11.2307,11.2307,6900.0
2005-03-15 13:30:00,23.2,23.21,23.16,23.16,5500.0,11.2307,11.2355,11.2113,11.2113,5500.0
2005-03-15 13:40:00,23.15,23.16,23.13,23.15,5700.0,11.2065,11.2113,11.1968,11.2065,5700.0
2005-03-15 13:50:00,23.15,23.15,23.08,23.08,6900.0,11.2065,11.2065,11.1726,11.1726,6900.0
2005-03-15 14:00:00,23.1,23.13,23.08,23.12,8700.0,11.1823,11.1968,11.1726,11.192,8700.0
2005-03-15 14:10:00,23.12,23.12,23.09,23.1,6500.0,11.192,11.192,11.1775,11.1823,6500.0
2005-03-15 14:20:00,23.09,23.11,23.08,23.1,8600.0,11.1775,11.1871,11.1726,11.1823,8600.0
2005-03-15 14:30:00,23.09,23.11,23.08,23.11,12500.0,11.1775,11.1871,11.1726,11.1871,12500.0
2005-03-15 14:40:00,23.11,23.12,23.08,23.11,19500.0,11.1871,11.192,11.1726,11.1871,19500.0
2005-03-15 14:50:00,23.11,23.16,23.11,23.14,13200.0,11.1871,11.2113,11.1871,11.2017,13200.0
2005-03-15 15:00:00,23.13,23.13,23.11,23.11,7300.0,11.1968,11.1968,11.1871,11.1871,7300.0
2005-03-15 15:10:00,23.1,23.14,23.08,23.12,15600.0,11.1823,11.2017,11.1726,11.192,15600.0
2005-03-15 15:20:00,23.11,23.13,23.11,23.11,16400.0,11.1871,11.1968,11.1871,11.1871,16400.0
2005-03-15 15:30:00,23.12,23.13,23.1,23.11,14600.0,11.192,11.1968,11.1823,11.1871,14600.0
2005-03-15 15:40:00,23.12,23.12,23.08,23.1,13900.0,11.192,11.192,11.1726,11.1823,13900.0
2005-03-15 15:50:00,23.11,23.16,23.1,23.16,25900.0,11.1871,11.2113,11.1823,11.2113,25900.0
2005-03-16 09:30:00,23.03,23.16,23.0,23.07,19900.0,11.1484,11.2113,11.1339,11.1678,19900.0
2005-03-16 09:40:00,23.06,23.07,23.03,23.05,26600.0,11.1629,11.1678,11.1484,11.1581,26600.0
2005-03-16 09:50:00,23.06,23.06,23.0,23.0,15600.0,11.1629,11.1629,11.1339,11.1339,15600.0
2005-03-16 10:00:00,23.0,23.03,23.0,23.03,12400.0,11.1339,11.1484,11.1339,11.1484,12400.0
2005-03-16 10:10:00,23.03,23.07,23.03,23.06,10800.0,11.1484,11.1678,11.1484,11.1629,10800.0
2005-03-16 10:20:00,23.06,23.06,23.01,23.02,9600.0,11.1629,11.1629,11.1387,11.1436,9600.0
2005-03-16 10:30:00,23.04,23.06,23.01,23.05,29000.0,11.1533,11.1629,11.1387,11.1581,29000.0
2005-03-16 10:40:00,23.05,23.06,23.02,23.04,30700.0,11.1581,11.1629,11.1436,11.1533,30700.0
2005-03-16 10:50:00,23.05,23.06,23.03,23.04,40200.0,11.1581,11.1629,11.1484,11.1533,40200.0
2005-03-16 11:00:00,23.04,23.06,23.03,23.06,15600.0,11.1533,11.1629,11.1484,11.1629,15600.0
2005-03-16 11:10:00,23.06,23.06,23.05,23.05,7100.0,11.1629,11.1629,11.1581,11.1581,7100.0
2005-03-16 11:20:00,23.06,23.06,23.04,23.06,15300.0,11.1629,11.1629,11.1533,11.1629,15300.0
2005-03-16 11:30:00,23.07,23.08,23.05,23.06,4800.0,11.1678,11.1726,11.1581,11.1629,4800.0
2005-03-16 11:40:00,23.07,23.08,23.06,23.08,5000.0,11.1678,11.1726,11.1629,11.1726,5000.0
2005-03-16 11:50:00,23.08,23.1,23.07,23.08,6400.0,11.1726,11.1823,11.1678,11.1726,6400.0
2005-03-16 12:00:00,23.1,23.1,23.05,23.06,5300.0,11.1823,11.1823,11.1581,11.1629,5300.0
2005-03-16 12:10:00,23.06,23.09,23.05,23.09,8000.0,11.1629,11.1775,11.1581,11.1775,8000.0
2005-03-16 12:20:00,23.08,23.1,23.08,23.1,8300.0,11.1726,11.1823,11.1726,11.1823,8300.0
2005-03-16 12:30:00,23.1,23.12,23.1,23.11,9000.0,11.1823,11.192,11.1823,11.1871,9000.0
2005-03-16 12:40:00,23.11,23.13,23.1,23.11,11200.0,11.1871,11.1968,11.1823,11.1871,11200.0
2005-03-16 12:50:00,23.1,23.12,23.1,23.12,4300.0,11.1823,11.192,11.1823,11.192,4300.0
2005-03-16 13:00:00,23.13,23.16,23.1,23.1,8400.0,11.1968,11.2113,11.1823,11.1823,8400.0
2005-03-16 13:10:00,23.1,23.11,23.1,23.11,7500.0,11.1823,11.1871,11.1823,11.1871,7500.0
2005-03-16 13:20:00,23.1,23.1,23.1,23.1,2300.0,11.1823,11.1823,11.1823,11.1823,2300.0
2005-03-16 13:30:00,23.11,23.12,23.05,23.12,37100.0,11.1871,11.192,11.1581,11.192,37100.0
2005-03-16 13:40:00,23.11,23.13,23.08,23.08,8100.0,11.1871,11.1968,11.1726,11.1726,8100.0
2005-03-16 13:50:00,23.09,23.11,23.08,23.1,21200.0,11.1775,11.1871,11.1726,11.1823,21200.0
2005-03-16 14:00:00,23.11,23.11,23.06,23.08,30600.0,11.1871,11.1871,11.1629,11.1726,30600.0
2005-03-16 14:10:00,23.1,23.11,23.08,23.1,14400.0,11.1823,11.1871,11.1726,11.1823,14400.0
2005-03-16 14:20:00,23.1,23.1,23.07,23.1,28600.0,11.1823,11.1823,11.1678,11.1823,28600.0
2005-03-16 14:30:00,23.09,23.11,23.07,23.08,19500.0,11.1775,11.1871,11.1678,11.1726,19500.0
2005-03-16 14:40:00,23.08,23.12,23.07,23.1,25300.0,11.1726,11.192,11.1678,11.1823,25300.0
2005-03-16 14:50:00,23.11,23.11,23.06,23.08,24600.0,11.1871,11.1871,11.1629,11.1726,24600.0
2005-03-16 15:00:00,23.07,23.12,23.07,23.12,16600.0,11.1678,11.192,11.1678,11.192,16600.0
2005-03-16 15:10:00,23.12,23.12,23.07,23.07,27200.0,11.192,11.192,11.1678,11.1678,27200.0
2005-03-16 15:20:00,23.07,23.09,23.04,23.09,38200.0,11.1678,11.1775,11.1533,11.1775,38200.0
2005-03-16 15:30:00,23.08,23.1,23.06,23.09,48500.0,11.1726,11.1823,11.1629,11.1775,48500.0
2005-03-16 15:40:00,23.11,23.11,23.1,23.11,45700.0,11.1871,11.1871,11.1823,11.1871,45700.0
2005-03-16 15:50:00,23.12,23.12,23.08,23.1,75800.0,11.192,11.192,11.1726,11.1823,75800.0
2005-03-17 09:30:00,23.1,23.13,23.08,23.1,22000.0,11.1823,11.1968,11.1726,11.1823,22000.0
2005-03-17 09:40:00,23.1,23.11,23.07,23.07,32400.0,11.1823,11.1871,11.1678,11.1678,32400.0
2005-03-17 09:50:00,23.08,23.08,23.03,23.04,22600.0,11.1726,11.1726,11.1484,11.1533,22600.0
2005-03-17 10:00:00,23.04,23.06,23.0,23.05,20300.0,11.1533,11.1629,11.1339,11.1581,20300.0
2005-03-17 10:10:00,23.05,23.07,23.01,23.01,13700.0,11.1581,11.1678,11.1387,11.1387,13700.0
2005-03-17 10:20:00,23.01,23.09,23.0,23.09,20000.0,11.1387,11.1775,11.1339,11.1775,20000.0
2005-03-17 10:30:00,23.07,23.09,23.05,23.05,56600.0,11.1678,11.1775,11.1581,11.1581,56600.0
2005-03-17 10:40:00,23.06,23.06,23.05,23.06,25800.0,11.1629,11.1629,11.1581,11.1629,25800.0
2005-03-17 10:50:00,23.06,23.09,23.06,23.09,31000.0,11.1629,11.1775,11.1629,11.1775,31000.0
2005-03-17 11:00:00,23.09,23.13,23.08,23.12,34000.0,11.1775,11.1968,11.1726,11.192,34000.0
2005-03-17 11:10:00,23.13,23.13,23.09,23.1,5100.0,11.1968,11.1968,11.1775,11.1823,5100.0
2005-03-17 11:20:00,23.1,23.11,23.09,23.11,10200.0,11.1823,11.1871,11.1775,11.1871,10200.0
2005-03-17 11:30:00,23.1,23.11,23.1,23.11,3200.0,11.1823,11.1871,11.1823,11.1871,3200.0
2005-03-17 11:40:00,23.11,23.12,23.1,23.1,17900.0,11.1871,11.192,11.1823,11.1823,17900.0
2005-03-17 11:50:00,23.11,23.12,23.1,23.1,9200.0,11.1871,11.192,11.1823,11.1823,9200.0
2005-03-17 12:00:00,23.1,23.1,23.05,23.06,8200.0,11.1823,11.1823,11.1581,11.1629,8200.0
2005-03-17 12:10:00,23.06,23.1,23.04,23.1,16800.0,11.1629,11.1823,11.1533,11.1823,16800.0
2005-03-17 12:20:00,23.1,23.13,23.09,23.12,8300.0,11.1823,11.1968,11.1775,11.192,8300.0
2005-03-17 12:30:00,23.12,23.15,23.11,23.15,26600.0,11.192,11.2065,11.1871,11.2065,26600.0
2005-03-17 12:40:00,23.16,23.17,23.11,23.11,11800.0,11.2113,11.2162,11.1871,11.1871,11800.0
2005-03-17 12:50:00,23.1,23.11,23.1,23.1,5900.0,11.1823,11.1871,11.1823,11.1823,5900.0
2005-03-17 13:00:00,23.1,23.14,23.1,23.12,8800.0,11.1823,11.2017,11.1823,11.192,8800.0
2005-03-17 13:10:00,23.11,23.12,23.1,23.1,15400.0,11.1871,11.192,11.1823,11.1823,15400.0
2005-03-17 13:20:00,23.11,23.14,23.11,23.13,11200.0,11.1871,11.2017,11.1871,11.1968,11200.0
2005-03-17 13:30:00,23.13,23.14,23.12,23.12,4600.0,11.1968,11.2017,11.192,11.192,4600.0
2005-03-17 13:40:00,23.13,23.14,23.12,23.12,4000.0,11.1968,11.2017,11.192,11.192,4000.0
2005-03-17 13:50:00,23.13,23.14,23.12,23.12,10400.0,11.1968,11.2017,11.192,11.192,10400.0
2005-03-17 14:00:00,23.12,23.13,23.11,23.13,11200.0,11.192,11.1968,11.1871,11.1968,11200.0
2005-03-17 14:10:00,23.12,23.13,23.1,23.1,9200.0,11.192,11.1968,11.1823,11.1823,9200.0
2005-03-17 14:20:00,23.1,23.15,23.1,23.15,21400.0,11.1823,11.2065,11.1823,11.2065,21400.0
2005-03-17 14:30:00,23.15,23.17,23.14,23.14,8000.0,11.2065,11.2162,11.2017,11.2017,8000.0
2005-03-17 14:40:00,23.14,23.16,23.13,23.14,6300.0,11.2017,11.2113,11.1968,11.2017,6300.0
2005-03-17 14:50:00,23.14,23.14,23.13,23.13,5100.0,11.2017,11.2017,11.1968,11.1968,5100.0
2005-03-17 15:00:00,23.14,23.14,23.1,23.11,10300.0,11.2017,11.2017,11.1823,11.1871,10300.0
2005-03-17 15:10:00,23.12,23.13,23.1,23.12,12300.0,11.192,11.1968,11.1823,11.192,12300.0
2005-03-17 15:20:00,23.12,23.13,23.1,23.1,10500.0,11.192,11.1968,11.1823,11.1823,10500.0
2005-03-17 15:30:00,23.12,23.13,23.11,23.13,19000.0,11.192,11.1968,11.1871,11.1968,19000.0
2005-03-17 15:40:00,23.13,23.13,23.1,23.1,19300.0,11.1968,11.1968,11.1823,11.1823,19300.0
2005-03-17 15:50:00,23.1,23.11,23.09,23.11,21000.0,11.1823,11.1871,11.1775,11.1871,21000.0
2005-03-18 09:30:00,23.07,23.22,23.07,23.12,335100.0,11.1678,11.2404,11.1678,11.192,335100.0
2005-03-18 09:40:00,23.14,23.14,23.1,23.12,8600.0,11.2017,11.2017,11.1823,11.192,8600.0
2005-03-18 09:50:00,23.11,23.12,23.08,23.08,12800.0,11.1871,11.192,11.1726,11.1726,12800.0
2005-03-18 10:00:00,23.09,23.09,23.05,23.07,12300.0,11.1775,11.1775,11.1581,11.1678,12300.0
2005-03-18 10:10:00,23.07,23.1,23.06,23.08,16000.0,11.1678,11.1823,11.1629,11.1726,16000.0
2005-03-18 10:20:00,23.08,23.09,23.06,23.06,16800.0,11.1726,11.1775,11.1629,11.1629,16800.0
2005-03-18 10:30:00,23.06,23.07,23.05,23.06,18600.0,11.1629,11.1678,11.1581,11.1629,18600.0
2005-03-18 10:40:00,23.06,23.06,23.04,23.04,11200.0,11.1629,11.1629,11.1533,11.1533,11200.0
2005-03-18 10:50:00,23.04,23.05,23.02,23.02,17100.0,11.1533,11.1581,11.1436,11.1436,17100.0
2005-03-18 11:00:00,23.02,23.05,23.02,23.04,22400.0,11.1436,11.1581,11.1436,11.1533,22400.0
2005-03-18 11:10:00,23.04,23.05,23.02,23.02,7200.0,11.1533,11.1581,11.1436,11.1436,7200.0
2005-03-18 11:20:00,23.03,23.1,23.02,23.07,18900.0,11.1484,11.1823,11.1436,11.1678,18900.0
2005-03-18 11:30:00,23.07,23.07,23.03,23.03,15800.0,11.1678,11.1678,11.1484,11.1484,15800.0
2005-03-18 11:40:00,23.03,23.04,22.99,23.01,11000.0,11.1484,11.1533,11.129,11.1387,11000.0
2005-03-18 11:50:00,23.01,23.03,23.0,23.02,12700.0,11.1387,11.1484,11.1339,11.1436,12700.0
2005-03-18 12:00:00,23.02,23.08,23.01,23.08,10600.0,11.1436,11.1726,11.1387,11.1726,10600.0
2005-03-18 12:10:00,23.07,23.09,23.06,23.08,4600.0,11.1678,11.1775,11.1629,11.1726,4600.0
2005-03-18 12:20:00,23.07,23.1,23.07,23.08,13000.0,11.1678,11.1823,11.1678,11.1726,13000.0
2005-03-18 12:30:00,23.09,23.12,23.07,23.1,19000.0,11.1775,11.192,11.1678,11.1823,19000.0
2005-03-18 12:40:00,23.11,23.11,23.1,23.11,9700.0,11.1871,11.1871,11.1823,11.1871,9700.0
2005-03-18 12:50:00,23.11,23.11,23.1,23.1,7200.0,11.1871,11.1871,11.1823,11.1823,7200.0
2005-03-18 13:00:00,23.1,23.11,23.01,23.05,18700.0,11.1823,11.1871,11.1387,11.1581,18700.0
2005-03-18 13:10:00,23.05,23.1,23.03,23.05,33800.0,11.1581,11.1823,11.1484,11.1581,33800.0
2005-03-18 13:20:00,23.05,23.08,23.05,23.06,7700.0,11.1581,11.1726,11.1581,11.1629,7700.0
2005-03-18 13:30:00,23.07,23.07,23.05,23.06,16300.0,11.1678,11.1678,11.1581,11.1629,16300.0
2005-03-18 13:40:00,23.07,23.08,23.05,23.06,51300.0,11.1678,11.1726,11.1581,11.1629,51300.0
2005-03-18 13:50:00,23.06,23.07,23.04,23.06,17000.0,11.1629,11.1678,11.1533,11.1629,17000.0
2005-03-18 14:00:00,23.06,23.09,23.05,23.06,18100.0,11.1629,11.1775,11.1581,11.1629,18100.0
2005-03-18 14:10:00,23.06,23.07,23.03,23.03,9200.0,11.1629,11.1678,11.1484,11.1484,9200.0
2005-03-18 14:20:00,23.03,23.05,23.03,23.04,14500.0,11.1484,11.1581,11.1484,11.1533,14500.0
2005-03-18 14:30:00,23.03,23.1,23.03,23.1,29500.0,11.1484,11.1823,11.1484,11.1823,29500.0
2005-03-18 14:40:00,23.11,23.11,23.07,23.08,6900.0,11.1871,11.1871,11.1678,11.1726,6900.0
2005-03-18 14:50:00,23.07,23.07,23.03,23.03,16100.0,11.1678,11.1678,11.1484,11.1484,16100.0
2005-03-18 15:00:00,23.03,23.05,23.03,23.05,29200.0,11.1484,11.1581,11.1484,11.1581,29200.0
2005-03-18 15:10:00,23.05,23.08,23.04,23.05,18000.0,11.1581,11.1726,11.1533,11.1581,18000.0
2005-03-18 15:20:00,23.05,23.06,23.04,23.06,23300.0,11.1581,11.1629,11.1533,11.1629,23300.0
2005-03-18 15:30:00,23.06,23.07,23.05,23.05,27100.0,11.1629,11.1678,11.1581,11.1581,27100.0
2005-03-18 15:40:00,23.05,23.07,23.04,23.05,34700.0,11.1581,11.1678,11.1533,11.1581,34700.0
2005-03-18 15:50:00,23.04,23.19,23.0,23.19,83800.0,11.1533,11.2259,11.1339,11.2259,83800.0
2005-03-21 09:30:00,23.14,23.14,23.0,23.01,43000.0,11.2017,11.2017,11.1339,11.1387,43000.0
2005-03-21 09:40:00,23.01,23.02,23.0,23.01,8400.0,11.1387,11.1436,11.1339,11.1387,8400.0
2005-03-21 09:50:00,23.0,23.05,23.0,23.01,37400.0,11.1339,11.1581,11.1339,11.1387,37400.0
2005-03-21 10:00:00,23.01,23.03,22.95,22.95,46600.0,11.1387,11.1484,11.1097,11.1097,46600.0
2005-03-21 10:10:00,22.95,22.99,22.95,22.96,18300.0,11.1097,11.129,11.1097,11.1145,18300.0
2005-03-21 10:20:00,22.97,22.98,22.94,22.94,28600.0,11.1194,11.1242,11.1048,11.1048,28600.0
2005-03-21 10:30:00,22.94,22.95,22.84,22.88,38700.0,11.1048,11.1097,11.0564,11.0758,38700.0
2005-03-21 10:40:00,22.87,22.92,22.86,22.9,16700.0,11.071,11.0952,11.0661,11.0855,16700.0
2005-03-21 10:50:00,22.9,22.93,22.9,22.93,10600.0,11.0855,11.1,11.0855,11.1,10600.0
2005-03-21 11:00:00,22.93,22.95,22.93,22.94,9100.0,11.1,11.1097,11.1,11.1048,9100.0
2005-03-21 11:10:00,22.94,22.96,22.92,22.94,22900.0,11.1048,11.1145,11.0952,11.1048,22900.0
2005-03-21 11:20:00,22.95,22.96,22.94,22.94,9900.0,11.1097,11.1145,11.1048,11.1048,9900.0
2005-03-21 11:30:00,22.94,23.0,22.94,22.98,20700.0,11.1048,11.1339,11.1048,11.1242,20700.0
2005-03-21 11:40:00,22.98,23.01,22.98,23.0,23100.0,11.1242,11.1387,11.1242,11.1339,23100.0
2005-03-21 11:50:00,23.0,23.01,22.99,23.0,16800.0,11.1339,11.1387,11.129,11.1339,16800.0
2005-03-21 12:00:00,23.01,23.04,23.0,23.0,9100.0,11.1387,11.1533,11.1339,11.1339,9100.0
2005-03-21 12:10:00,23.01,23.05,23.0,23.04,11600.0,11.1387,11.1581,11.1339,11.1533,11600.0
2005-03-21 12:20:00,23.03,23.04,23.02,23.03,7400.0,11.1484,11.1533,11.1436,11.1484,7400.0
2005-03-21 12:30:00,23.03,23.04,23.01,23.01,4100.0,11.1484,11.1533,11.1387,11.1387,4100.0
2005-03-21 12:40:00,23.02,23.04,23.0,23.04,7800.0,11.1436,11.1533,11.1339,11.1533,7800.0
2005-03-21 12:50:00,23.05,23.06,23.01,23.01,6200.0,11.1581,11.1629,11.1387,11.1387,6200.0
2005-03-21 13:00:00,23.01,23.01,23.0,23.01,4800.0,11.1387,11.1387,11.1339,11.1387,4800.0
2005-03-21 13:10:00,23.01,23.01,23.0,23.0,4700.0,11.1387,11.1387,11.1339,11.1339,4700.0
2005-03-21 13:20:00,23.0,23.0,22.97,22.97,10600.0,11.1339,11.1339,11.1194,11.1194,10600.0
2005-03-21 13:30:00,22.97,23.0,22.97,23.0,5700.0,11.1194,11.1339,11.1194,11.1339,5700.0
2005-03-21 13:40:00,23.0,23.03,23.0,23.0,12900.0,11.1339,11.1484,11.1339,11.1339,12900.0
2005-03-21 13:50:00,23.0,23.03,23.0,23.01,15900.0,11.1339,11.1484,11.1339,11.1387,15900.0
2005-03-21 14:00:00,23.02,23.03,22.98,22.98,24100.0,11.1436,11.1484,11.1242,11.1242,24100.0
2005-03-21 14:10:00,22.99,23.02,22.94,23.02,54200.0,11.129,11.1436,11.1048,11.1436,54200.0
2005-03-21 14:20:00,22.99,23.01,22.97,23.0,20500.0,11.129,11.1387,11.1194,11.1339,20500.0
2005-03-21 14:30:00,23.0,23.04,22.99,22.99,6900.0,11.1339,11.1533,11.129,11.129,6900.0
2005-03-21 14:40:00,23.0,23.01,23.0,23.0,7300.0,11.1339,11.1387,11.1339,11.1339,7300.0
2005-03-21 14:50:00,23.0,23.01,23.0,23.0,6000.0,11.1339,11.1387,11.1339,11.1339,6000.0
2005-03-21 15:00:00,23.01,23.02,23.01,23.01,12500.0,11.1387,11.1436,11.1387,11.1387,12500.0
2005-03-21 15:10:00,23.01,23.01,23.0,23.01,16700.0,11.1387,11.1387,11.1339,11.1387,16700.0
2005-03-21 15:20:00,23.0,23.02,23.0,23.01,23400.0,11.1339,11.1436,11.1339,11.1387,23400.0
2005-03-21 15:30:00,23.01,23.02,23.0,23.01,14800.0,11.1387,11.1436,11.1339,11.1387,14800.0
2005-03-21 15:40:00,23.01,23.03,23.0,23.0,15300.0,11.1387,11.1484,11.1339,11.1339,15300.0
2005-03-21 15:50:00,23.01,23.03,23.0,23.0,27600.0,11.1387,11.1484,11.1339,11.1339,27600.0
2005-03-22 09:30:00,22.92,23.08,22.92,23.08,28300.0,11.0952,11.1726,11.0952,11.1726,28300.0
2005-03-22 09:40:00,23.06,23.08,23.04,23.06,16000.0,11.1629,11.1726,11.1533,11.1629,16000.0
2005-03-22 09:50:00,23.07,23.07,23.03,23.04,14000.0,11.1678,11.1678,11.1484,11.1533,14000.0
2005-03-22 10:00:00,23.04,23.04,23.0,23.01,10500.0,11.1533,11.1533,11.1339,11.1387,10500.0
2005-03-22 10:10:00,23.01,23.05,23.0,23.03,15400.0,11.1387,11.1581,11.1339,11.1484,15400.0
2005-03-22 10:20:00,23.03,23.06,23.01,23.05,10200.0,11.1484,11.1629,11.1387,11.1581,10200.0
2005-03-22 10:30:00,23.06,23.07,23.05,23.05,7900.0,11.1629,11.1678,11.1581,11.1581,7900.0
2005-03-22 10:40:00,23.05,23.06,23.05,23.06,3800.0,11.1581,11.1629,11.1581,11.1629,3800.0
2005-03-22 10:50:00,23.06,23.06,23.05,23.05,4300.0,11.1629,11.1629,11.1581,11.1581,4300.0
2005-03-22 11:00:00,23.06,23.06,23.03,23.04,22400.0,11.1629,11.1629,11.1484,11.1533,22400.0
2005-03-22 11:10:00,23.05,23.05,23.04,23.04,15500.0,11.1581,11.1581,11.1533,11.1533,15500.0
2005-03-22 11:20:00,23.05,23.06,22.99,23.05,23500.0,11.1581,11.1629,11.129,11.1581,23500.0
2005-03-22 11:30:00,23.06,23.08,23.05,23.05,5000.0,11.1629,11.1726,11.1581,11.1581,5000.0
2005-03-22 11:40:00,23.06,23.06,23.05,23.06,3300.0,11.1629,11.1629,11.1581,11.1629,3300.0
2005-03-22 11:50:00,23.06,23.06,23.05,23.05,6000.0,11.1629,11.1629,11.1581,11.1581,6000.0
2005-03-22 12:00:00,23.06,23.06,23.05,23.05,13500.0,11.1629,11.1629,11.1581,11.1581,13500.0
2005-03-22 12:10:00,23.05,23.06,23.05,23.05,12800.0,11.1581,11.1629,11.1581,11.1581,12800.0
2005-03-22 12:20:00,23.06,23.06,23.04,23.04,5900.0,11.1629,11.1629,11.1533,11.1533,5900.0
2005-03-22 12:30:00,23.04,23.06,23.0,23.05,12900.0,11.1533,11.1629,11.1339,11.1581,12900.0
2005-03-22 12:40:00,23.05,23.06,23.05,23.05,10700.0,11.1581,11.1629,11.1581,11.1581,10700.0
2005-03-22 12:50:00,23.05,23.05,23.05,23.05,4500.0,11.1581,11.1581,11.1581,11.1581,4500.0
2005-03-22 13:00:00,23.05,23.06,23.05,23.06,6400.0,11.1581,11.1629,11.1581,11.1629,6400.0
2005-03-22 13:10:00,23.05,23.06,23.04,23.04,5400.0,11.1581,11.1629,11.1533,11.1533,5400.0
2005-03-22 13:20:00,23.05,23.06,23.05,23.06,13500.0,11.1581,11.1629,11.1581,11.1629,13500.0
2005-03-22 13:30:00,23.05,23.06,23.05,23.06,4000.0,11.1581,11.1629,11.1581,11.1629,4000.0
2005-03-22 13:40:00,23.06,23.08,23.05,23.08,9500.0,11.1629,11.1726,11.1581,11.1726,9500.0
2005-03-22 13:50:00,23.08,23.08,23.07,23.07,5700.0,11.1726,11.1726,11.1678,11.1678,5700.0
2005-03-22 14:00:00,23.08,23.08,23.07,23.07,5100.0,11.1726,11.1726,11.1678,11.1678,5100.0
2005-03-22 14:10:00,23.08,23.09,23.07,23.08,8900.0,11.1726,11.1775,11.1678,11.1726,8900.0
2005-03-22 14:20:00,23.09,23.09,22.99,22.99,42000.0,11.1775,11.1775,11.129,11.129,42000.0
2005-03-22 14:30:00,22.98,23.01,22.89,22.91,55400.0,11.1242,11.1387,11.0806,11.0903,55400.0
2005-03-22 14:40:00,22.9,22.91,22.75,22.75,58200.0,11.0855,11.0903,11.0129,11.0129,58200.0
2005-03-22 14:50:00,22.75,22.84,22.72,22.82,36300.0,11.0129,11.0564,10.9983,11.0468,36300.0
2005-03-22 15:00:00,22.82,22.86,22.82,22.82,33800.0,11.0468,11.0661,11.0468,11.0468,33800.0
2005-03-22 15:10:00,22.81,22.83,22.74,22.78,20900.0,11.0419,11.0516,11.008,11.0274,20900.0
2005-03-22 15:20:00,22.78,22.78,22.75,22.76,12000.0,11.0274,11.0274,11.0129,11.0177,12000.0
2005-03-22 15:30:00,22.75,22.78,22.66,22.66,42100.0,11.0129,11.0274,10.9693,10.9693,42100.0
2005-03-22 15:40:00,22.66,22.71,22.65,22.71,41100.0,10.9693,10.9935,10.9645,10.9935,41100.0
2005-03-22 15:50:00,22.71,22.77,22.7,22.75,61300.0,10.9935,11.0225,10.9887,11.0129,61300.0
2005-03-23 09:30:00,22.77,22.83,22.7,22.71,38400.0,11.0225,11.0516,10.9887,10.9935,38400.0
2005-03-23 09:40:00,22.71,22.76,22.67,22.73,32700.0,10.9935,11.0177,10.9741,11.0032,32700.0
2005-03-23 09:50:00,22.73,22.73,22.67,22.67,16400.0,11.0032,11.0032,10.9741,10.9741,16400.0
2005-03-23 10:00:00,22.69,22.73,22.67,22.71,14500.0,10.9838,11.0032,10.9741,10.9935,14500.0
2005-03-23 10:10:00,22.71,22.76,22.71,22.75,21500.0,10.9935,11.0177,10.9935,11.0129,21500.0
2005-03-23 10:20:00,22.75,22.76,22.72,22.73,13100.0,11.0129,11.0177,10.9983,11.0032,13100.0
2005-03-23 10:30:00,22.74,22.79,22.73,22.76,15600.0,11.008,11.0322,11.0032,11.0177,15600.0
2005-03-23 10:40:00,22.76,22.77,22.75,22.76,8600.0,11.0177,11.0225,11.0129,11.0177,8600.0
2005-03-23 10:50:00,22.76,22.84,22.75,22.83,20600.0,11.0177,11.0564,11.0129,11.0516,20600.0
2005-03-23 11:00:00,22.81,22.82,22.77,22.78,11100.0,11.0419,11.0468,11.0225,11.0274,11100.0
2005-03-23 11:10:00,22.78,22.79,22.78,22.79,12400.0,11.0274,11.0322,11.0274,11.0322,12400.0
2005-03-23 11:20:00,22.79,22.79,22.76,22.76,14200.0,11.0322,11.0322,11.0177,11.0177,14200.0
2005-03-23 11:30:00,22.77,22.79,22.73,22.76,29200.0,11.0225,11.0322,11.0032,11.0177,29200.0
2005-03-23 11:40:00,22.75,22.76,22.75,22.76,15600.0,11.0129,11.0177,11.0129,11.0177,15600.0
2005-03-23 11:50:00,22.75,22.76,22.75,22.75,7900.0,11.0129,11.0177,11.0129,11.0129,7900.0
2005-03-23 12:00:00,22.75,22.76,22.73,22.73,10500.0,11.0129,11.0177,11.0032,11.0032,10500.0
2005-03-23 12:10:00,22.75,22.77,22.73,22.75,46700.0,11.0129,11.0225,11.0032,11.0129,46700.0
2005-03-23 12:20:00,22.75,22.75,22.71,22.71,10500.0,11.0129,11.0129,10.9935,10.9935,10500.0
2005-03-23 12:30:00,22.72,22.72,22.69,22.7,13100.0,10.9983,10.9983,10.9838,10.9887,13100.0
2005-03-23 12:40:00,22.71,22.72,22.7,22.72,12200.0,10.9935,10.9983,10.9887,10.9983,12200.0
2005-03-23 12:50:00,22.71,22.72,22.71,22.72,8700.0,10.9935,10.9983,10.9935,10.9983,8700.0
2005-03-23 13:00:00,22.71,22.76,22.71,22.76,14300.0,10.9935,11.0177,10.9935,11.0177,14300.0
2005-03-23 13:10:00,22.76,22.76,22.73,22.73,17700.0,11.0177,11.0177,11.0032,11.0032,17700.0
2005-03-23 13:20:00,22.73,22.73,22.69,22.7,9300.0,11.0032,11.0032,10.9838,10.9887,9300.0
2005-03-23 13:30:00,22.69,22.72,22.69,22.71,17700.0,10.9838,10.9983,10.9838,10.9935,17700.0
2005-03-23 13:40:00,22.71,22.72,22.7,22.72,10100.0,10.9935,10.9983,10.9887,10.9983,10100.0
2005-03-23 13:50:00,22.72,22.73,22.71,22.72,9000.0,10.9983,11.0032,10.9935,10.9983,9000.0
2005-03-23 14:00:00,22.71,22.74,22.71,22.73,18400.0,10.9935,11.008,10.9935,11.0032,18400.0
2005-03-23 14:10:00,22.74,22.77,22.74,22.75,15600.0,11.008,11.0225,11.008,11.0129,15600.0
2005-03-23 14:20:00,22.76,22.76,22.74,22.74,14600.0,11.0177,11.0177,11.008,11.008,14600.0
2005-03-23 14:30:00,22.74,22.77,22.73,22.75,27700.0,11.008,11.0225,11.0032,11.0129,27700.0
2005-03-23 14:40:00,22.73,22.75,22.7,22.7,12400.0,11.0032,11.0129,10.9887,10.9887,12400.0
2005-03-23 14:50:00,22.7,22.71,22.65,22.65,16800.0,10.9887,10.9935,10.9645,10.9645,16800.0
2005-03-23 15:00:00,22.65,22.66,22.61,22.61,14400.0,10.9645,10.9693,10.9451,10.9451,14400.0
2005-03-23 15:10:00,22.62,22.64,22.61,22.63,23300.0,10.9499,10.9596,10.9451,10.9548,23300.0
2005-03-23 15:20:00,22.63,22.68,22.61,22.67,38400.0,10.9548,10.979,10.9451,10.9741,38400.0
2005-03-23 15:30:00,22.66,22.66,22.64,22.65,11600.0,10.9693,10.9693,10.9596,10.9645,11600.0
2005-03-23 15:40:00,22.66,22.68,22.64,22.68,26400.0,10.9693,10.979,10.9596,10.979,26400.0
2005-03-23 15:50:00,22.67,22.73,22.61,22.66,73100.0,10.9741,11.0032,10.9451,10.9693,73100.0
2005-03-24 09:30:00,22.75,22.75,22.58,22.58,29300.0,11.0129,11.0129,10.9306,10.9306,29300.0
2005-03-24 09:40:00,22.6,22.61,22.53,22.54,23000.0,10.9403,10.9451,10.9064,10.9112,23000.0
2005-03-24 09:50:00,22.54,22.66,22.51,22.64,14100.0,10.9112,10.9693,10.8967,10.9596,14100.0
2005-03-24 10:00:00,22.64,22.69,22.62,22.68,27800.0,10.9596,10.9838,10.9499,10.979,27800.0
2005-03-24 10:10:00,22.67,22.68,22.64,22.65,43600.0,10.9741,10.979,10.9596,10.9645,43600.0
2005-03-24 10:20:00,22.64,22.66,22.61,22.65,17600.0,10.9596,10.9693,10.9451,10.9645,17600.0
2005-03-24 10:30:00,22.66,22.66,22.61,22.65,38700.0,10.9693,10.9693,10.9451,10.9645,38700.0
2005-03-24 10:40:00,22.65,22.69,22.64,22.67,18500.0,10.9645,10.9838,10.9596,10.9741,18500.0
2005-03-24 10:50:00,22.66,22.71,22.65,22.7,36700.0,10.9693,10.9935,10.9645,10.9887,36700.0
2005-03-24 11:00:00,22.71,22.71,22.62,22.65,20100.0,10.9935,10.9935,10.9499,10.9645,20100.0
2005-03-24 11:10:00,22.65,22.66,22.62,22.64,9100.0,10.9645,10.9693,10.9499,10.9596,9100.0
2005-03-24 11:20:00,22.64,22.66,22.64,22.66,3500.0,10.9596,10.9693,10.9596,10.9693,3500.0
2005-03-24 11:30:00,22.65,22.71,22.65,22.69,5600.0,10.9645,10.9935,10.9645,10.9838,5600.0
2005-03-24 11:40:00,22.71,22.75,22.7,22.74,15600.0,10.9935,11.0129,10.9887,11.008,15600.0
2005-03-24 11:50:00,22.74,22.75,22.73,22.74,6000.0,11.008,11.0129,11.0032,11.008,6000.0
2005-03-24 12:00:00,22.74,22.77,22.73,22.77,6900.0,11.008,11.0225,11.0032,11.0225,6900.0
2005-03-24 12:10:00,22.76,22.8,22.76,22.78,3600.0,11.0177,11.0371,11.0177,11.0274,3600.0
2005-03-24 12:20:00,22.78,22.8,22.78,22.79,3400.0,11.0274,11.0371,11.0274,11.0322,3400.0
2005-03-24 12:30:00,22.8,22.83,22.78,22.81,6200.0,11.0371,11.0516,11.0274,11.0419,6200.0
2005-03-24 12:40:00,22.81,22.81,22.79,22.79,4200.0,11.0419,11.0419,11.0322,11.0322,4200.0
2005-03-24 12:50:00,22.79,22.8,22.73,22.73,6900.0,11.0322,11.0371,11.0032,11.0032,6900.0
2005-03-24 13:00:00,22.73,22.74,22.71,22.71,5800.0,11.0032,11.008,10.9935,10.9935,5800.0
2005-03-24 13:10:00,22.72,22.73,22.69,22.69,5700.0,10.9983,11.0032,10.9838,10.9838,5700.0
2005-03-24 13:20:00,22.69,22.71,22.69,22.69,3900.0,10.9838,10.9935,10.9838,10.9838,3900.0
2005-03-24 13:30:00,22.69,22.7,22.69,22.69,2500.0,10.9838,10.9887,10.9838,10.9838,2500.0
2005-03-24 13:40:00,22.69,22.7,22.69,22.69,2700.0,10.9838,10.9887,10.9838,10.9838,2700.0
2005-03-24 13:50:00,22.69,22.71,22.68,22.69,22300.0,10.9838,10.9935,10.979,10.9838,22300.0
2005-03-24 14:00:00,22.69,22.71,22.69,22.71,7400.0,10.9838,10.9935,10.9838,10.9935,7400.0
2005-03-24 14:10:00,22.71,22.74,22.7,22.73,6300.0,10.9935,11.008,10.9887,11.0032,6300.0
2005-03-24 14:20:00,22.74,22.74,22.73,22.73,5700.0,11.008,11.008,11.0032,11.0032,5700.0
2005-03-24 14:30:00,22.74,22.74,22.72,22.72,5900.0,11.008,11.008,10.9983,10.9983,5900.0
2005-03-24 14:40:00,22.73,22.73,22.7,22.7,4800.0,11.0032,11.0032,10.9887,10.9887,4800.0
2005-03-24 14:50:00,22.7,22.71,22.68,22.7,11400.0,10.9887,10.9935,10.979,10.9887,11400.0
2005-03-24 15:00:00,22.7,22.71,22.65,22.65,27100.0,10.9887,10.9935,10.9645,10.9645,27100.0
2005-03-24 15:10:00,22.65,22.65,22.58,22.58,22800.0,10.9645,10.9645,10.9306,10.9306,22800.0
2005-03-24 15:20:00,22.58,22.59,22.56,22.57,6400.0,10.9306,10.9354,10.9209,10.9257,6400.0
2005-03-24 15:30:00,22.57,22.57,22.54,22.54,12200.0,10.9257,10.9257,10.9112,10.9112,12200.0
2005-03-24 15:40:00,22.54,22.55,22.53,22.54,15200.0,10.9112,10.9161,10.9064,10.9112,15200.0
2005-03-24 15:50:00,22.55,22.59,22.48,22.49,40700.0,10.9161,10.9354,10.8822,10.887,40700.0
2005-03-28 09:30:00,22.64,22.69,22.54,22.63,41300.0,10.9596,10.9838,10.9112,10.9548,41300.0
2005-03-28 09:40:00,22.64,22.76,22.63,22.72,24500.0,10.9596,11.0177,10.9548,10.9983,24500.0
2005-03-28 09:50:00,22.72,22.72,22.71,22.71,5900.0,10.9983,10.9983,10.9935,10.9935,5900.0
2005-03-28 10:00:00,22.71,22.72,22.7,22.72,10000.0,10.9935,10.9983,10.9887,10.9983,10000.0
2005-03-28 10:10:00,22.71,22.72,22.7,22.72,10600.0,10.9935,10.9983,10.9887,10.9983,10600.0
2005-03-28 10:20:00,22.72,22.72,22.67,22.67,6700.0,10.9983,10.9983,10.9741,10.9741,6700.0
2005-03-28 10:30:00,22.66,22.72,22.66,22.71,8100.0,10.9693,10.9983,10.9693,10.9935,8100.0
2005-03-28 10:40:00,22.71,22.71,22.67,22.7,12500.0,10.9935,10.9935,10.9741,10.9887,12500.0
2005-03-28 10:50:00,22.7,22.7,22.7,22.7,5700.0,10.9887,10.9887,10.9887,10.9887,5700.0
2005-03-28 11:00:00,22.69,22.7,22.66,22.67,12900.0,10.9838,10.9887,10.9693,10.9741,12900.0
2005-03-28 11:10:00,22.67,22.69,22.66,22.67,7900.0,10.9741,10.9838,10.9693,10.9741,7900.0
2005-03-28 11:20:00,22.67,22.69,22.66,22.68,6800.0,10.9741,10.9838,10.9693,10.979,6800.0
2005-03-28 11:30:00,22.68,22.7,22.67,22.67,4500.0,10.979,10.9887,10.9741,10.9741,4500.0
2005-03-28 11:40:00,22.67,22.68,22.65,22.66,7300.0,10.9741,10.979,10.9645,10.9693,7300.0
2005-03-28 11:50:00,22.64,22.67,22.63,22.67,5200.0,10.9596,10.9741,10.9548,10.9741,5200.0
2005-03-28 12:00:00,22.67,22.68,22.61,22.62,7300.0,10.9741,10.979,10.9451,10.9499,7300.0
2005-03-28 12:10:00,22.61,22.64,22.59,22.63,6400.0,10.9451,10.9596,10.9354,10.9548,6400.0
2005-03-28 12:20:00,22.64,22.68,22.63,22.68,8300.0,10.9596,10.979,10.9548,10.979,8300.0
2005-03-28 12:30:00,22.69,22.7,22.68,22.69,5000.0,10.9838,10.9887,10.979,10.9838,5000.0
2005-03-28 12:40:00,22.69,22.69,22.67,22.69,5400.0,10.9838,10.9838,10.9741,10.9838,5400.0
2005-03-28 12:50:00,22.68,22.68,22.64,22.65,10900.0,10.979,10.979,10.9596,10.9645,10900.0
2005-03-28 13:00:00,22.64,22.65,22.63,22.64,6600.0,10.9596,10.9645,10.9548,10.9596,6600.0
2005-03-28 13:10:00,22.64,22.67,22.64,22.66,7500.0,10.9596,10.9741,10.9596,10.9693,7500.0
2005-03-28 13:20:00,22.65,22.66,22.64,22.65,4600.0,10.9645,10.9693,10.9596,10.9645,4600.0
2005-03-28 13:30:00,22.65,22.66,22.64,22.64,4900.0,10.9645,10.9693,10.9596,10.9596,4900.0
2005-03-28 13:40:00,22.64,22.68,22.63,22.67,6000.0,10.9596,10.979,10.9548,10.9741,6000.0
2005-03-28 13:50:00,22.68,22.68,22.62,22.63,8000.0,10.979,10.979,10.9499,10.9548,8000.0
2005-03-28 14:00:00,22.62,22.64,22.61,22.64,5900.0,10.9499,10.9596,10.9451,10.9596,5900.0
2005-03-28 14:10:00,22.63,22.64,22.6,22.6,4600.0,10.9548,10.9596,10.9403,10.9403,4600.0
2005-03-28 14:20:00,22.6,22.69,22.59,22.68,8800.0,10.9403,10.9838,10.9354,10.979,8800.0
2005-03-28 14:30:00,22.68,22.69,22.66,22.68,3100.0,10.979,10.9838,10.9693,10.979,3100.0
2005-03-28 14:40:00,22.68,22.7,22.68,22.68,8300.0,10.979,10.9887,10.979,10.979,8300.0
2005-03-28 14:50:00,22.68,22.71,22.68,22.69,6700.0,10.979,10.9935,10.979,10.9838,6700.0
2005-03-28 15:00:00,22.7,22.7,22.68,22.69,9000.0,10.9887,10.9887,10.979,10.9838,9000.0
2005-03-28 15:10:00,22.68,22.69,22.65,22.68,10500.0,10.979,10.9838,10.9645,10.979,10500.0
2005-03-28 15:20:00,22.69,22.69,22.62,22.65,28000.0,10.9838,10.9838,10.9499,10.9645,28000.0
2005-03-28 15:30:00,22.64,22.65,22.6,22.62,16000.0,10.9596,10.9645,10.9403,10.9499,16000.0
2005-03-28 15:40:00,22.61,22.62,22.57,22.61,27100.0,10.9451,10.9499,10.9257,10.9451,27100.0
2005-03-28 15:50:00,22.61,22.62,22.54,22.6,27100.0,10.9451,10.9499,10.9112,10.9403,27100.0
2005-03-29 09:30:00,23.28,23.36,23.15,23.17,130200.0,11.2694,11.3082,11.2065,11.2162,130200.0
2005-03-29 09:40:00,23.17,23.17,22.95,22.95,94900.0,11.2162,11.2162,11.1097,11.1097,94900.0
2005-03-29 09:50:00,22.95,22.97,22.95,22.96,52200.0,11.1097,11.1194,11.1097,11.1145,52200.0
2005-03-29 10:00:00,22.96,23.03,22.81,22.84,85500.0,11.1145,11.1484,11.0419,11.0564,85500.0
2005-03-29 10:10:00,22.82,22.96,22.82,22.96,48300.0,11.0468,11.1145,11.0468,11.1145,48300.0
2005-03-29 10:20:00,22.96,23.12,22.85,23.11,53700.0,11.1145,11.192,11.0613,11.1871,53700.0
2005-03-29 10:30:00,23.12,23.16,23.1,23.12,35500.0,11.192,11.2113,11.1823,11.192,35500.0
2005-03-29 10:40:00,23.12,23.2,23.12,23.2,17200.0,11.192,11.2307,11.192,11.2307,17200.0
2005-03-29 10:50:00,23.2,23.2,23.19,23.2,14000.0,11.2307,11.2307,11.2259,11.2307,14000.0
2005-03-29 11:00:00,23.2,23.21,23.19,23.21,17800.0,11.2307,11.2355,11.2259,11.2355,17800.0
2005-03-29 11:10:00,23.21,23.23,23.2,23.22,15000.0,11.2355,11.2452,11.2307,11.2404,15000.0
2005-03-29 11:20:00,23.23,23.27,23.22,23.25,18100.0,11.2452,11.2646,11.2404,11.2549,18100.0
2005-03-29 11:30:00,23.24,23.27,23.24,23.27,17300.0,11.2501,11.2646,11.2501,11.2646,17300.0
2005-03-29 11:40:00,23.27,23.31,23.26,23.31,31600.0,11.2646,11.284,11.2597,11.284,31600.0
2005-03-29 11:50:00,23.3,23.32,23.29,23.31,83100.0,11.2791,11.2888,11.2743,11.284,83100.0
2005-03-29 12:00:00,23.31,23.32,23.27,23.27,33800.0,11.284,11.2888,11.2646,11.2646,33800.0
2005-03-29 12:10:00,23.27,23.29,23.27,23.28,14500.0,11.2646,11.2743,11.2646,11.2694,14500.0
2005-03-29 12:20:00,23.29,23.31,23.28,23.29,24200.0,11.2743,11.284,11.2694,11.2743,24200.0
2005-03-29 12:30:00,23.28,23.3,23.27,23.29,18800.0,11.2694,11.2791,11.2646,11.2743,18800.0
2005-03-29 12:40:00,23.3,23.31,23.28,23.28,19800.0,11.2791,11.284,11.2694,11.2694,19800.0
2005-03-29 12:50:00,23.28,23.29,23.26,23.28,30700.0,11.2694,11.2743,11.2597,11.2694,30700.0
2005-03-29 13:00:00,23.28,23.29,23.24,23.24,25000.0,11.2694,11.2743,11.2501,11.2501,25000.0
2005-03-29 13:10:00,23.24,23.24,23.19,23.19,22800.0,11.2501,11.2501,11.2259,11.2259,22800.0
2005-03-29 13:20:00,23.2,23.2,23.15,23.16,15200.0,11.2307,11.2307,11.2065,11.2113,15200.0
2005-03-29 13:30:00,23.17,23.17,23.16,23.16,9500.0,11.2162,11.2162,11.2113,11.2113,9500.0
2005-03-29 13:40:00,23.17,23.17,23.14,23.14,20000.0,11.2162,11.2162,11.2017,11.2017,20000.0
2005-03-29 13:50:00,23.14,23.15,23.13,23.15,30000.0,11.2017,11.2065,11.1968,11.2065,30000.0
2005-03-29 14:00:00,23.14,23.15,23.13,23.15,34100.0,11.2017,11.2065,11.1968,11.2065,34100.0
2005-03-29 14:10:00,23.15,23.16,23.13,23.13,28400.0,11.2065,11.2113,11.1968,11.1968,28400.0
2005-03-29 14:20:00,23.14,23.16,23.11,23.15,34400.0,11.2017,11.2113,11.1871,11.2065,34400.0
2005-03-29 14:30:00,23.16,23.16,23.14,23.16,32600.0,11.2113,11.2113,11.2017,11.2113,32600.0
2005-03-29 14:40:00,23.15,23.17,23.14,23.17,52300.0,11.2065,11.2162,11.2017,11.2162,52300.0
2005-03-29 14:50:00,23.17,23.19,23.16,23.19,20800.0,11.2162,11.2259,11.2113,11.2259,20800.0
2005-03-29 15:00:00,23.18,23.19,23.15,23.15,46900.0,11.221,11.2259,11.2065,11.2065,46900.0
2005-03-29 15:10:00,23.16,23.17,23.1,23.14,49100.0,11.2113,11.2162,11.1823,11.2017,49100.0
2005-03-29 15:20:00,23.14,23.15,23.06,23.11,39000.0,11.2017,11.2065,11.1629,11.1871,39000.0
2005-03-29 15:30:00,23.11,23.15,23.11,23.11,48600.0,11.1871,11.2065,11.1871,11.1871,48600.0
2005-03-29 15:40:00,23.11,23.12,23.08,23.1,41400.0,11.1871,11.192,11.1726,11.1823,41400.0
2005-03-29 15:50:00,23.09,23.1,23.01,23.09,106000.0,11.1775,11.1823,11.1387,11.1775,106000.0
2005-03-30 09:30:00,23.09,23.16,22.89,22.96,67200.0,11.1775,11.2113,11.0806,11.1145,67200.0
2005-03-30 09:40:00,22.96,23.07,22.93,23.06,42100.0,11.1145,11.1678,11.1,11.1629,42100.0
2005-03-30 09:50:00,23.06,23.12,23.06,23.1,34000.0,11.1629,11.192,11.1629,11.1823,34000.0
2005-03-30 10:00:00,23.1,23.1,23.05,23.08,32000.0,11.1823,11.1823,11.1581,11.1726,32000.0
2005-03-30 10:10:00,23.08,23.08,23.04,23.04,15000.0,11.1726,11.1726,11.1533,11.1533,15000.0
2005-03-30 10:20:00,23.04,23.1,23.04,23.05,14600.0,11.1533,11.1823,11.1533,11.1581,14600.0
2005-03-30 10:30:00,23.05,23.08,23.05,23.08,35500.0,11.1581,11.1726,11.1581,11.1726,35500.0
2005-03-30 10:40:00,23.08,23.15,23.07,23.15,19300.0,11.1726,11.2065,11.1678,11.2065,19300.0
2005-03-30 10:50:00,23.16,23.19,23.14,23.18,24300.0,11.2113,11.2259,11.2017,11.221,24300.0
2005-03-30 11:00:00,23.18,23.21,23.18,23.21,13500.0,11.221,11.2355,11.221,11.2355,13500.0
2005-03-30 11:10:00,23.22,23.22,23.2,23.21,11200.0,11.2404,11.2404,11.2307,11.2355,11200.0
2005-03-30 11:20:00,23.21,23.21,23.2,23.21,10900.0,11.2355,11.2355,11.2307,11.2355,10900.0
2005-03-30 11:30:00,23.21,23.24,23.2,23.22,24400.0,11.2355,11.2501,11.2307,11.2404,24400.0
2005-03-30 11:40:00,23.22,23.25,23.21,23.24,13300.0,11.2404,11.2549,11.2355,11.2501,13300.0
2005-03-30 11:50:00,23.25,23.26,23.24,23.26,15400.0,11.2549,11.2597,11.2501,11.2597,15400.0
2005-03-30 12:00:00,23.25,23.26,23.25,23.25,13800.0,11.2549,11.2597,11.2549,11.2549,13800.0
2005-03-30 12:10:00,23.26,23.26,23.25,23.25,14100.0,11.2597,11.2597,11.2549,11.2549,14100.0
2005-03-30 12:20:00,23.25,23.29,23.25,23.27,21400.0,11.2549,11.2743,11.2549,11.2646,21400.0
2005-03-30 12:30:00,23.28,23.3,23.27,23.28,9600.0,11.2694,11.2791,11.2646,11.2694,9600.0
2005-03-30 12:40:00,23.28,23.33,23.28,23.32,9100.0,11.2694,11.2936,11.2694,11.2888,9100.0
2005-03-30 12:50:00,23.33,23.33,23.3,23.3,8400.0,11.2936,11.2936,11.2791,11.2791,8400.0
2005-03-30 13:00:00,23.3,23.32,23.27,23.31,19200.0,11.2791,11.2888,11.2646,11.284,19200.0
2005-03-30 13:10:00,23.31,23.32,23.28,23.3,14300.0,11.284,11.2888,11.2694,11.2791,14300.0
2005-03-30 13:20:00,23.3,23.35,23.29,23.33,18500.0,11.2791,11.3033,11.2743,11.2936,18500.0
2005-03-30 13:30:00,23.34,23.42,23.33,23.39,41400.0,11.2985,11.3372,11.2936,11.3227,41400.0
2005-03-30 13:40:00,23.38,23.38,23.34,23.35,15800.0,11.3178,11.3178,11.2985,11.3033,15800.0
2005-03-30 13:50:00,23.36,23.4,23.35,23.4,29400.0,11.3082,11.3275,11.3033,11.3275,29400.0
2005-03-30 14:00:00,23.4,23.43,23.39,23.41,29600.0,11.3275,11.342,11.3227,11.3324,29600.0
2005-03-30 14:10:00,23.4,23.42,23.4,23.4,24900.0,11.3275,11.3372,11.3275,11.3275,24900.0
2005-03-30 14:20:00,23.4,23.41,23.3,23.31,24900.0,11.3275,11.3324,11.2791,11.284,24900.0
2005-03-30 14:30:00,23.3,23.39,23.3,23.38,26600.0,11.2791,11.3227,11.2791,11.3178,26600.0
2005-03-30 14:40:00,23.38,23.39,23.37,23.37,26000.0,11.3178,11.3227,11.313,11.313,26000.0
2005-03-30 14:50:00,23.37,23.43,23.37,23.39,31800.0,11.313,11.342,11.313,11.3227,31800.0
2005-03-30 15:00:00,23.41,23.45,23.4,23.43,23400.0,11.3324,11.3517,11.3275,11.342,23400.0
2005-03-30 15:10:00,23.44,23.45,23.43,23.44,13000.0,11.3469,11.3517,11.342,11.3469,13000.0
2005-03-30 15:20:00,23.44,23.5,23.44,23.46,32900.0,11.3469,11.3759,11.3469,11.3566,32900.0
2005-03-30 15:30:00,23.45,23.5,23.45,23.5,35600.0,11.3517,11.3759,11.3517,11.3759,35600.0
2005-03-30 15:40:00,23.49,23.56,23.48,23.55,78400.0,11.3711,11.405,11.3662,11.4001,78400.0
2005-03-30 15:50:00,23.56,23.6,23.52,23.59,120100.0,11.405,11.4243,11.3856,11.4195,120100.0
2005-03-31 09:30:00,23.51,23.64,23.5,23.6,51300.0,11.3808,11.4437,11.3759,11.4243,51300.0
2005-03-31 09:40:00,23.6,23.73,23.59,23.73,51500.0,11.4243,11.4873,11.4195,11.4873,51500.0
2005-03-31 09:50:00,23.73,23.8,23.72,23.76,26300.0,11.4873,11.5212,11.4824,11.5018,26300.0
2005-03-31 10:00:00,23.76,23.76,23.53,23.54,35100.0,11.5018,11.5018,11.3905,11.3953,35100.0
2005-03-31 10:10:00,23.54,23.57,23.53,23.55,21300.0,11.3953,11.4098,11.3905,11.4001,21300.0
2005-03-31 10:20:00,23.55,23.59,23.51,23.59,21300.0,11.4001,11.4195,11.3808,11.4195,21300.0
2005-03-31 10:30:00,23.61,23.62,23.59,23.61,11800.0,11.4292,11.434,11.4195,11.4292,11800.0
2005-03-31 10:40:00,23.61,23.66,23.6,23.65,26600.0,11.4292,11.4534,11.4243,11.4485,26600.0
2005-03-31 10:50:00,23.66,23.7,23.64,23.64,31000.0,11.4534,11.4727,11.4437,11.4437,31000.0
2005-03-31 11:00:00,23.64,23.69,23.64,23.68,15400.0,11.4437,11.4679,11.4437,11.4631,15400.0
2005-03-31 11:10:00,23.67,23.7,23.66,23.69,27900.0,11.4582,11.4727,11.4534,11.4679,27900.0
2005-03-31 11:20:00,23.7,23.73,23.68,23.7,45900.0,11.4727,11.4873,11.4631,11.4727,45900.0
2005-03-31 11:30:00,23.7,23.78,23.68,23.73,34100.0,11.4727,11.5115,11.4631,11.4873,34100.0
2005-03-31 11:40:00,23.73,23.76,23.68,23.7,17800.0,11.4873,11.5018,11.4631,11.4727,17800.0
2005-03-31 11:50:00,23.7,23.75,23.69,23.75,10700.0,11.4727,11.497,11.4679,11.497,10700.0
2005-03-31 12:00:00,23.74,23.75,23.73,23.74,29100.0,11.4921,11.497,11.4873,11.4921,29100.0
2005-03-31 12:10:00,23.73,23.75,23.7,23.72,22700.0,11.4873,11.497,11.4727,11.4824,22700.0
2005-03-31 12:20:00,23.72,23.75,23.71,23.75,25500.0,11.4824,11.497,11.4776,11.497,25500.0
2005-03-31 12:30:00,23.76,23.76,23.72,23.73,14600.0,11.5018,11.5018,11.4824,11.4873,14600.0
2005-03-31 12:40:00,23.74,23.77,23.73,23.75,18400.0,11.4921,11.5066,11.4873,11.497,18400.0
2005-03-31 12:50:00,23.76,23.81,23.74,23.78,19400.0,11.5018,11.526,11.4921,11.5115,19400.0
2005-03-31 13:00:00,23.79,23.81,23.77,23.79,17500.0,11.5163,11.526,11.5066,11.5163,17500.0
2005-03-31 13:10:00,23.78,23.79,23.77,23.77,15500.0,11.5115,11.5163,11.5066,11.5066,15500.0
2005-03-31 13:20:00,23.77,23.78,23.76,23.77,6900.0,11.5066,11.5115,11.5018,11.5066,6900.0
2005-03-31 13:30:00,23.77,23.8,23.74,23.75,35000.0,11.5066,11.5212,11.4921,11.497,35000.0
2005-03-31 13:40:00,23.76,23.79,23.74,23.76,9700.0,11.5018,11.5163,11.4921,11.5018,9700.0
2005-03-31 13:50:00,23.76,23.76,23.74,23.75,17600.0,11.5018,11.5018,11.4921,11.497,17600.0
2005-03-31 14:00:00,23.75,23.77,23.74,23.76,30900.0,11.497,11.5066,11.4921,11.5018,30900.0
2005-03-31 14:10:00,23.76,23.87,23.76,23.85,71000.0,11.5018,11.555,11.5018,11.5454,71000.0
2005-03-31 14:20:00,23.85,23.87,23.83,23.85,23000.0,11.5454,11.555,11.5357,11.5454,23000.0
2005-03-31 14:30:00,23.85,23.86,23.83,23.86,59100.0,11.5454,11.5502,11.5357,11.5502,59100.0
2005-03-31 14:40:00,23.86,23.92,23.86,23.87,29500.0,11.5502,11.5792,11.5502,11.555,29500.0
2005-03-31 14:50:00,23.88,23.88,23.85,23.88,6900.0,11.5599,11.5599,11.5454,11.5599,6900.0
2005-03-31 15:00:00,23.88,23.88,23.85,23.86,20700.0,11.5599,11.5599,11.5454,11.5502,20700.0
2005-03-31 15:10:00,23.85,23.87,23.84,23.85,23800.0,11.5454,11.555,11.5405,11.5454,23800.0
2005-03-31 15:20:00,23.86,23.91,23.86,23.88,34800.0,11.5502,11.5744,11.5502,11.5599,34800.0
2005-03-31 15:30:00,23.88,23.88,23.79,23.8,14200.0,11.5599,11.5599,11.5163,11.5212,14200.0
2005-03-31 15:40:00,23.8,23.87,23.79,23.81,33700.0,11.5212,11.555,11.5163,11.526,33700.0
2005-03-31 15:50:00,23.81,23.87,23.81,23.87,32200.0,11.526,11.555,11.526,11.555,32200.0
2005-04-01 09:30:00,23.7,23.98,23.68,23.97,81800.0,11.4727,11.6083,11.4631,11.6034,81800.0
2005-04-01 09:40:00,23.97,23.99,23.93,23.97,26800.0,11.6034,11.6131,11.5841,11.6034,26800.0
2005-04-01 09:50:00,23.97,24.0,23.93,23.95,23600.0,11.6034,11.618,11.5841,11.5938,23600.0
2005-04-01 10:00:00,23.94,23.97,23.85,23.87,76400.0,11.5889,11.6034,11.5454,11.555,76400.0
2005-04-01 10:10:00,23.87,23.92,23.85,23.92,71800.0,11.555,11.5792,11.5454,11.5792,71800.0
2005-04-01 10:20:00,23.9,23.9,23.8,23.84,33500.0,11.5696,11.5696,11.5212,11.5405,33500.0
2005-04-01 10:30:00,23.85,23.98,23.83,23.94,41900.0,11.5454,11.6083,11.5357,11.5889,41900.0
2005-04-01 10:40:00,23.94,23.98,23.92,23.94,55300.0,11.5889,11.6083,11.5792,11.5889,55300.0
2005-04-01 10:50:00,23.95,24.0,23.9,23.95,89100.0,11.5938,11.618,11.5696,11.5938,89100.0
2005-04-01 11:00:00,23.95,23.96,23.89,23.9,39600.0,11.5938,11.5986,11.5647,11.5696,39600.0
2005-04-01 11:10:00,23.89,23.9,23.87,23.9,43600.0,11.5647,11.5696,11.555,11.5696,43600.0
2005-04-01 11:20:00,23.9,23.9,23.88,23.89,27900.0,11.5696,11.5696,11.5599,11.5647,27900.0
2005-04-01 11:30:00,23.89,23.94,23.89,23.93,29800.0,11.5647,11.5889,11.5647,11.5841,29800.0
2005-04-01 11:40:00,23.93,24.0,23.91,23.99,84600.0,11.5841,11.618,11.5744,11.6131,84600.0
2005-04-01 11:50:00,24.0,24.01,23.98,24.01,53700.0,11.618,11.6228,11.6083,11.6228,53700.0
2005-04-01 12:00:00,23.99,24.05,23.95,23.95,39300.0,11.6131,11.6422,11.5938,11.5938,39300.0
2005-04-01 12:10:00,23.95,23.96,23.84,23.87,35900.0,11.5938,11.5986,11.5405,11.555,35900.0
2005-04-01 12:20:00,23.87,23.87,23.78,23.78,17500.0,11.555,11.555,11.5115,11.5115,17500.0
2005-04-01 12:30:00,23.76,23.79,23.72,23.77,18700.0,11.5018,11.5163,11.4824,11.5066,18700.0
2005-04-01 12:40:00,23.77,23.81,23.67,23.7,43300.0,11.5066,11.526,11.4582,11.4727,43300.0
2005-04-01 12:50:00,23.7,23.7,23.58,23.58,45200.0,11.4727,11.4727,11.4147,11.4147,45200.0
2005-04-01 13:00:00,23.58,23.62,23.58,23.59,10700.0,11.4147,11.434,11.4147,11.4195,10700.0
2005-04-01 13:10:00,23.59,23.6,23.5,23.52,60700.0,11.4195,11.4243,11.3759,11.3856,60700.0
2005-04-01 13:20:00,23.51,23.55,23.49,23.51,33800.0,11.3808,11.4001,11.3711,11.3808,33800.0
2005-04-01 13:30:00,23.52,23.53,23.34,23.37,92600.0,11.3856,11.3905,11.2985,11.313,92600.0
2005-04-01 13:40:00,23.37,23.41,23.36,23.4,37300.0,11.313,11.3324,11.3082,11.3275,37300.0
2005-04-01 13:50:00,23.4,23.41,23.35,23.35,22400.0,11.3275,11.3324,11.3033,11.3033,22400.0
2005-04-01 14:00:00,23.35,23.35,23.29,23.31,26900.0,11.3033,11.3033,11.2743,11.284,26900.0
2005-04-01 14:10:00,23.31,23.35,23.29,23.3,48800.0,11.284,11.3033,11.2743,11.2791,48800.0
2005-04-01 14:20:00,23.31,23.32,23.29,23.3,23000.0,11.284,11.2888,11.2743,11.2791,23000.0
2005-04-01 14:30:00,23.28,23.31,23.25,23.27,25400.0,11.2694,11.284,11.2549,11.2646,25400.0
2005-04-01 14:40:00,23.26,23.28,23.25,23.25,31800.0,11.2597,11.2694,11.2549,11.2549,31800.0
2005-04-01 14:50:00,23.25,23.27,23.22,23.22,34700.0,11.2549,11.2646,11.2404,11.2404,34700.0
2005-04-01 15:00:00,23.22,23.24,23.21,23.23,42000.0,11.2404,11.2501,11.2355,11.2452,42000.0
2005-04-01 15:10:00,23.23,23.33,23.22,23.25,31100.0,11.2452,11.2936,11.2404,11.2549,31100.0
2005-04-01 15:20:00,23.25,23.26,23.23,23.26,34100.0,11.2549,11.2597,11.2452,11.2597,34100.0
2005-04-01 15:30:00,23.26,23.29,23.24,23.28,24800.0,11.2597,11.2743,11.2501,11.2694,24800.0
2005-04-01 15:40:00,23.29,23.39,23.25,23.39,60200.0,11.2743,11.3227,11.2549,11.3227,60200.0
2005-04-01 15:50:00,23.38,23.46,23.3,23.35,84700.0,11.3178,11.3566,11.2791,11.3033,84700.0
2005-04-04 09:30:00,23.41,23.41,23.23,23.24,30000.0,11.3324,11.3324,11.2452,11.2501,30000.0
2005-04-04 09:40:00,23.24,23.3,23.13,23.23,21000.0,11.2501,11.2791,11.1968,11.2452,21000.0
2005-04-04 09:50:00,23.22,23.3,23.22,23.25,15200.0,11.2404,11.2791,11.2404,11.2549,15200.0
2005-04-04 10:00:00,23.26,23.26,23.23,23.24,18200.0,11.2597,11.2597,11.2452,11.2501,18200.0
2005-04-04 10:10:00,23.24,23.28,23.23,23.23,7000.0,11.2501,11.2694,11.2452,11.2452,7000.0
2005-04-04 10:20:00,23.24,23.24,23.14,23.16,20300.0,11.2501,11.2501,11.2017,11.2113,20300.0
2005-04-04 10:30:00,23.16,23.31,23.16,23.29,25300.0,11.2113,11.284,11.2113,11.2743,25300.0
2005-04-04 10:40:00,23.28,23.31,23.24,23.29,14700.0,11.2694,11.284,11.2501,11.2743,14700.0
2005-04-04 10:50:00,23.28,23.35,23.24,23.31,22100.0,11.2694,11.3033,11.2501,11.284,22100.0
2005-04-04 11:00:00,23.3,23.4,23.29,23.38,23100.0,11.2791,11.3275,11.2743,11.3178,23100.0
2005-04-04 11:10:00,23.38,23.39,23.27,23.27,21300.0,11.3178,11.3227,11.2646,11.2646,21300.0
2005-04-04 11:20:00,23.28,23.28,23.25,23.25,17500.0,11.2694,11.2694,11.2549,11.2549,17500.0
2005-04-04 11:30:00,23.26,23.26,23.25,23.26,16500.0,11.2597,11.2597,11.2549,11.2597,16500.0
2005-04-04 11:40:00,23.25,23.26,23.23,23.25,30500.0,11.2549,11.2597,11.2452,11.2549,30500.0
2005-04-04 11:50:00,23.26,23.27,23.25,23.27,8400.0,11.2597,11.2646,11.2549,11.2646,8400.0
2005-04-04 12:00:00,23.28,23.29,23.27,23.28,9000.0,11.2694,11.2743,11.2646,11.2694,9000.0
2005-04-04 12:10:00,23.28,23.28,23.25,23.27,8600.0,11.2694,11.2694,11.2549,11.2646,8600.0
2005-04-04 12:20:00,23.27,23.29,23.26,23.29,5300.0,11.2646,11.2743,11.2597,11.2743,5300.0
2005-04-04 12:30:00,23.29,23.35,23.28,23.34,14800.0,11.2743,11.3033,11.2694,11.2985,14800.0
2005-04-04 12:40:00,23.34,23.38,23.33,23.38,8400.0,11.2985,11.3178,11.2936,11.3178,8400.0
2005-04-04 12:50:00,23.38,23.38,23.35,23.35,3000.0,11.3178,11.3178,11.3033,11.3033,3000.0
2005-04-04 13:00:00,23.36,23.36,23.29,23.3,3600.0,11.3082,11.3082,11.2743,11.2791,3600.0
2005-04-04 13:10:00,23.29,23.31,23.25,23.26,11900.0,11.2743,11.284,11.2549,11.2597,11900.0
2005-04-04 13:20:00,23.26,23.29,23.25,23.29,5600.0,11.2597,11.2743,11.2549,11.2743,5600.0
2005-04-04 13:30:00,23.3,23.36,23.29,23.36,7500.0,11.2791,11.3082,11.2743,11.3082,7500.0
2005-04-04 13:40:00,23.36,23.39,23.33,23.34,13400.0,11.3082,11.3227,11.2936,11.2985,13400.0
2005-04-04 13:50:00,23.34,23.43,23.34,23.43,9600.0,11.2985,11.342,11.2985,11.342,9600.0
2005-04-04 14:00:00,23.43,23.44,23.42,23.43,10000.0,11.342,11.3469,11.3372,11.342,10000.0
2005-04-04 14:10:00,23.44,23.45,23.41,23.44,6300.0,11.3469,11.3517,11.3324,11.3469,6300.0
2005-04-04 14:20:00,23.43,23.47,23.43,23.47,6100.0,11.342,11.3614,11.342,11.3614,6100.0
2005-04-04 14:30:00,23.47,23.48,23.4,23.44,15500.0,11.3614,11.3662,11.3275,11.3469,15500.0
2005-04-04 14:40:00,23.44,23.47,23.44,23.46,4400.0,11.3469,11.3614,11.3469,11.3566,4400.0
2005-04-04 14:50:00,23.46,23.49,23.44,23.49,8000.0,11.3566,11.3711,11.3469,11.3711,8000.0
2005-04-04 15:00:00,23.49,23.5,23.45,23.46,11200.0,11.3711,11.3759,11.3517,11.3566,11200.0
2005-04-04 15:10:00,23.45,23.48,23.43,23.46,15200.0,11.3517,11.3662,11.342,11.3566,15200.0
2005-04-04 15:20:00,23.46,23.47,23.45,23.47,13600.0,11.3566,11.3614,11.3517,11.3614,13600.0
2005-04-04 15:30:00,23.47,23.48,23.45,23.46,16900.0,11.3614,11.3662,11.3517,11.3566,16900.0
2005-04-04 15:40:00,23.45,23.49,23.45,23.46,29000.0,11.3517,11.3711,11.3517,11.3566,29000.0
2005-04-04 15:50:00,23.45,23.46,23.4,23.42,41300.0,11.3517,11.3566,11.3275,11.3372,41300.0
2005-04-05 09:30:00,23.49,23.6,23.44,23.57,16200.0,11.3711,11.4243,11.3469,11.4098,16200.0
2005-04-05 09:40:00,23.55,23.55,23.51,23.55,10300.0,11.4001,11.4001,11.3808,11.4001,10300.0
2005-04-05 09:50:00,23.55,23.62,23.55,23.62,6200.0,11.4001,11.434,11.4001,11.434,6200.0
2005-04-05 10:00:00,23.62,23.64,23.62,23.64,4400.0,11.434,11.4437,11.434,11.4437,4400.0
2005-04-05 10:10:00,23.64,23.64,23.59,23.6,10900.0,11.4437,11.4437,11.4195,11.4243,10900.0
2005-04-05 10:20:00,23.6,23.61,23.55,23.55,8200.0,11.4243,11.4292,11.4001,11.4001,8200.0
2005-04-05 10:30:00,23.57,23.63,23.57,23.59,7300.0,11.4098,11.4389,11.4098,11.4195,7300.0
2005-04-05 10:40:00,23.59,23.61,23.57,23.58,7700.0,11.4195,11.4292,11.4098,11.4147,7700.0
2005-04-05 10:50:00,23.57,23.58,23.57,23.57,4500.0,11.4098,11.4147,11.4098,11.4098,4500.0
2005-04-05 11:00:00,23.58,23.58,23.5,23.52,17100.0,11.4147,11.4147,11.3759,11.3856,17100.0
2005-04-05 11:10:00,23.51,23.54,23.5,23.54,7300.0,11.3808,11.3953,11.3759,11.3953,7300.0
2005-04-05 11:20:00,23.53,23.55,23.53,23.55,5700.0,11.3905,11.4001,11.3905,11.4001,5700.0
2005-04-05 11:30:00,23.55,23.62,23.51,23.55,14100.0,11.4001,11.434,11.3808,11.4001,14100.0
2005-04-05 11:40:00,23.55,23.56,23.53,23.54,3500.0,11.4001,11.405,11.3905,11.3953,3500.0
2005-04-05 11:50:00,23.54,23.55,23.46,23.49,10000.0,11.3953,11.4001,11.3566,11.3711,10000.0
2005-04-05 12:00:00,23.5,23.52,23.5,23.52,4600.0,11.3759,11.3856,11.3759,11.3856,4600.0
2005-04-05 12:10:00,23.54,23.57,23.53,23.57,5700.0,11.3953,11.4098,11.3905,11.4098,5700.0
2005-04-05 12:20:00,23.56,23.6,23.56,23.6,13200.0,11.405,11.4243,11.405,11.4243,13200.0
2005-04-05 12:30:00,23.59,23.63,23.59,23.62,6300.0,11.4195,11.4389,11.4195,11.434,6300.0
2005-04-05 12:40:00,23.63,23.66,23.63,23.63,7400.0,11.4389,11.4534,11.4389,11.4389,7400.0
2005-04-05 12:50:00,23.63,23.65,23.63,23.63,7200.0,11.4389,11.4485,11.4389,11.4389,7200.0
2005-04-05 13:00:00,23.63,23.64,23.63,23.64,6200.0,11.4389,11.4437,11.4389,11.4437,6200.0
2005-04-05 13:10:00,23.63,23.67,23.63,23.66,6800.0,11.4389,11.4582,11.4389,11.4534,6800.0
2005-04-05 13:20:00,23.66,23.66,23.64,23.64,3500.0,11.4534,11.4534,11.4437,11.4437,3500.0
2005-04-05 13:30:00,23.64,23.65,23.59,23.61,7100.0,11.4437,11.4485,11.4195,11.4292,7100.0
2005-04-05 13:40:00,23.59,23.64,23.58,23.64,7000.0,11.4195,11.4437,11.4147,11.4437,7000.0
2005-04-05 13:50:00,23.65,23.68,23.61,23.67,12200.0,11.4485,11.4631,11.4292,11.4582,12200.0
2005-04-05 14:00:00,23.67,23.67,23.6,23.61,14500.0,11.4582,11.4582,11.4243,11.4292,14500.0
2005-04-05 14:10:00,23.6,23.62,23.5,23.54,19500.0,11.4243,11.434,11.3759,11.3953,19500.0
2005-04-05 14:20:00,23.54,23.62,23.54,23.61,15500.0,11.3953,11.434,11.3953,11.4292,15500.0
2005-04-05 14:30:00,23.61,23.65,23.61,23.64,13900.0,11.4292,11.4485,11.4292,11.4437,13900.0
2005-04-05 14:40:00,23.64,23.65,23.59,23.59,8000.0,11.4437,11.4485,11.4195,11.4195,8000.0
2005-04-05 14:50:00,23.6,23.66,23.59,23.6,12600.0,11.4243,11.4534,11.4195,11.4243,12600.0
2005-04-05 15:00:00,23.59,23.59,23.57,23.57,5200.0,11.4195,11.4195,11.4098,11.4098,5200.0
2005-04-05 15:10:00,23.57,23.58,23.54,23.54,12100.0,11.4098,11.4147,11.3953,11.3953,12100.0
2005-04-05 15:20:00,23.54,23.58,23.54,23.57,12300.0,11.3953,11.4147,11.3953,11.4098,12300.0
2005-04-05 15:30:00,23.57,23.59,23.55,23.58,20100.0,11.4098,11.4195,11.4001,11.4147,20100.0
2005-04-05 15:40:00,23.57,23.58,23.52,23.52,15000.0,11.4098,11.4147,11.3856,11.3856,15000.0
2005-04-05 15:50:00,23.52,23.54,23.5,23.51,29700.0,11.3856,11.3953,11.3759,11.3808,29700.0
2005-04-06 09:30:00,23.63,23.73,23.55,23.66,22100.0,11.4389,11.4873,11.4001,11.4534,22100.0
2005-04-06 09:40:00,23.65,23.65,23.59,23.59,13500.0,11.4485,11.4485,11.4195,11.4195,13500.0
2005-04-06 09:50:00,23.6,23.65,23.6,23.62,8000.0,11.4243,11.4485,11.4243,11.434,8000.0
2005-04-06 10:00:00,23.62,23.65,23.61,23.64,4800.0,11.434,11.4485,11.4292,11.4437,4800.0
2005-04-06 10:10:00,23.65,23.67,23.63,23.64,5100.0,11.4485,11.4582,11.4389,11.4437,5100.0
2005-04-06 10:20:00,23.65,23.67,23.64,23.65,9000.0,11.4485,11.4582,11.4437,11.4485,9000.0
2005-04-06 10:30:00,23.64,23.71,23.59,23.62,25000.0,11.4437,11.4776,11.4195,11.434,25000.0
2005-04-06 10:40:00,23.62,23.75,23.61,23.72,16600.0,11.434,11.497,11.4292,11.4824,16600.0
2005-04-06 10:50:00,23.72,23.75,23.68,23.74,7500.0,11.4824,11.497,11.4631,11.4921,7500.0
2005-04-06 11:00:00,23.72,23.8,23.72,23.78,5300.0,11.4824,11.5212,11.4824,11.5115,5300.0
2005-04-06 11:10:00,23.78,23.8,23.69,23.73,11300.0,11.5115,11.5212,11.4679,11.4873,11300.0
2005-04-06 11:20:00,23.73,23.85,23.71,23.81,12900.0,11.4873,11.5454,11.4776,11.526,12900.0
2005-04-06 11:30:00,23.81,23.84,23.79,23.8,5300.0,11.526,11.5405,11.5163,11.5212,5300.0
2005-04-06 11:40:00,23.8,23.81,23.76,23.78,11200.0,11.5212,11.526,11.5018,11.5115,11200.0
2005-04-06 11:50:00,23.78,23.8,23.75,23.75,4900.0,11.5115,11.5212,11.497,11.497,4900.0
2005-04-06 12:00:00,23.77,23.78,23.75,23.78,6700.0,11.5066,11.5115,11.497,11.5115,6700.0
2005-04-06 12:10:00,23.76,23.79,23.71,23.73,8600.0,11.5018,11.5163,11.4776,11.4873,8600.0
2005-04-06 12:20:00,23.71,23.79,23.71,23.72,8300.0,11.4776,11.5163,11.4776,11.4824,8300.0
2005-04-06 12:30:00,23.72,23.82,23.72,23.8,10700.0,11.4824,11.5308,11.4824,11.5212,10700.0
2005-04-06 12:40:00,23.81,23.81,23.77,23.77,6100.0,11.526,11.526,11.5066,11.5066,6100.0
2005-04-06 12:50:00,23.77,23.79,23.77,23.77,5000.0,11.5066,11.5163,11.5066,11.5066,5000.0
2005-04-06 13:00:00,23.78,23.79,23.72,23.76,27600.0,11.5115,11.5163,11.4824,11.5018,27600.0
2005-04-06 13:10:00,23.77,23.79,23.74,23.76,9600.0,11.5066,11.5163,11.4921,11.5018,9600.0
2005-04-06 13:20:00,23.76,23.76,23.74,23.75,3600.0,11.5018,11.5018,11.4921,11.497,3600.0
2005-04-06 13:30:00,23.74,23.75,23.73,23.74,3100.0,11.4921,11.497,11.4873,11.4921,3100.0
2005-04-06 13:40:00,23.73,23.75,23.72,23.74,15100.0,11.4873,11.497,11.4824,11.4921,15100.0
2005-04-06 13:50:00,23.74,23.74,23.68,23.73,13800.0,11.4921,11.4921,11.4631,11.4873,13800.0
2005-04-06 14:00:00,23.71,23.76,23.69,23.73,16000.0,11.4776,11.5018,11.4679,11.4873,16000.0
2005-04-06 14:10:00,23.73,23.75,23.73,23.75,2500.0,11.4873,11.497,11.4873,11.497,2500.0
2005-04-06 14:20:00,23.74,23.79,23.73,23.79,5100.0,11.4921,11.5163,11.4873,11.5163,5100.0
2005-04-06 14:30:00,23.78,23.79,23.75,23.76,8500.0,11.5115,11.5163,11.497,11.5018,8500.0
2005-04-06 14:40:00,23.76,23.77,23.73,23.74,6000.0,11.5018,11.5066,11.4873,11.4921,6000.0
2005-04-06 14:50:00,23.74,23.77,23.74,23.74,4900.0,11.4921,11.5066,11.4921,11.4921,4900.0
2005-04-06 15:00:00,23.75,23.76,23.73,23.75,2900.0,11.497,11.5018,11.4873,11.497,2900.0
2005-04-06 15:10:00,23.75,23.75,23.73,23.74,9200.0,11.497,11.497,11.4873,11.4921,9200.0
2005-04-06 15:20:00,23.74,23.74,23.66,23.68,24400.0,11.4921,11.4921,11.4534,11.4631,24400.0
2005-04-06 15:30:00,23.67,23.68,23.65,23.68,10300.0,11.4582,11.4631,11.4485,11.4631,10300.0
2005-04-06 15:40:00,23.66,23.71,23.66,23.7,10400.0,11.4534,11.4776,11.4534,11.4727,10400.0
2005-04-06 15:50:00,23.69,23.7,23.64,23.68,24200.0,11.4679,11.4727,11.4437,11.4631,24200.0
2005-04-07 09:30:00,23.63,23.73,23.57,23.69,18900.0,11.4389,11.4873,11.4098,11.4679,18900.0
2005-04-07 09:40:00,23.71,23.71,23.61,23.63,8800.0,11.4776,11.4776,11.4292,11.4389,8800.0
2005-04-07 09:50:00,23.64,23.7,23.61,23.66,5700.0,11.4437,11.4727,11.4292,11.4534,5700.0
2005-04-07 10:00:00,23.68,23.68,23.63,23.63,9200.0,11.4631,11.4631,11.4389,11.4389,9200.0
2005-04-07 10:10:00,23.64,23.67,23.62,23.65,4800.0,11.4437,11.4582,11.434,11.4485,4800.0
2005-04-07 10:20:00,23.66,23.66,23.64,23.64,3200.0,11.4534,11.4534,11.4437,11.4437,3200.0
2005-04-07 10:30:00,23.65,23.71,23.65,23.68,13000.0,11.4485,11.4776,11.4485,11.4631,13000.0
2005-04-07 10:40:00,23.69,23.74,23.68,23.73,15000.0,11.4679,11.4921,11.4631,11.4873,15000.0
2005-04-07 10:50:00,23.74,23.74,23.72,23.72,7600.0,11.4921,11.4921,11.4824,11.4824,7600.0
2005-04-07 11:00:00,23.72,23.74,23.7,23.71,26300.0,11.4824,11.4921,11.4727,11.4776,26300.0
2005-04-07 11:10:00,23.71,23.73,23.7,23.71,8600.0,11.4776,11.4873,11.4727,11.4776,8600.0
2005-04-07 11:20:00,23.72,23.72,23.69,23.7,6300.0,11.4824,11.4824,11.4679,11.4727,6300.0
2005-04-07 11:30:00,23.7,23.72,23.7,23.71,2200.0,11.4727,11.4824,11.4727,11.4776,2200.0
2005-04-07 11:40:00,23.71,23.71,23.7,23.7,1800.0,11.4776,11.4776,11.4727,11.4727,1800.0
2005-04-07 11:50:00,23.71,23.73,23.7,23.72,6000.0,11.4776,11.4873,11.4727,11.4824,6000.0
2005-04-07 12:00:00,23.74,23.75,23.72,23.75,3100.0,11.4921,11.497,11.4824,11.497,3100.0
2005-04-07 12:10:00,23.74,23.81,23.73,23.78,24300.0,11.4921,11.526,11.4873,11.5115,24300.0
2005-04-07 12:20:00,23.79,23.8,23.75,23.78,8600.0,11.5163,11.5212,11.497,11.5115,8600.0
2005-04-07 12:30:00,23.78,23.9,23.78,23.9,10300.0,11.5115,11.5696,11.5115,11.5696,10300.0
2005-04-07 12:40:00,23.91,23.93,23.86,23.86,11200.0,11.5744,11.5841,11.5502,11.5502,11200.0
2005-04-07 12:50:00,23.86,23.86,23.82,23.84,4200.0,11.5502,11.5502,11.5308,11.5405,4200.0
2005-04-07 13:00:00,23.83,23.85,23.75,23.75,17600.0,11.5357,11.5454,11.497,11.497,17600.0
2005-04-07 13:10:00,23.75,23.77,23.73,23.73,6500.0,11.497,11.5066,11.4873,11.4873,6500.0
2005-04-07 13:20:00,23.73,23.82,23.73,23.8,13800.0,11.4873,11.5308,11.4873,11.5212,13800.0
2005-04-07 13:30:00,23.82,23.82,23.75,23.75,5700.0,11.5308,11.5308,11.497,11.497,5700.0
2005-04-07 13:40:00,23.74,23.75,23.7,23.71,5400.0,11.4921,11.497,11.4727,11.4776,5400.0
2005-04-07 13:50:00,23.7,23.71,23.69,23.71,9100.0,11.4727,11.4776,11.4679,11.4776,9100.0
2005-04-07 14:00:00,23.71,23.77,23.7,23.76,5300.0,11.4776,11.5066,11.4727,11.5018,5300.0
2005-04-07 14:10:00,23.77,23.8,23.76,23.77,5500.0,11.5066,11.5212,11.5018,11.5066,5500.0
2005-04-07 14:20:00,23.76,23.8,23.73,23.73,5000.0,11.5018,11.5212,11.4873,11.4873,5000.0
2005-04-07 14:30:00,23.75,23.81,23.74,23.81,10800.0,11.497,11.526,11.4921,11.526,10800.0
2005-04-07 14:40:00,23.81,23.85,23.8,23.82,11400.0,11.526,11.5454,11.5212,11.5308,11400.0
2005-04-07 14:50:00,23.83,23.85,23.81,23.84,11700.0,11.5357,11.5454,11.526,11.5405,11700.0
2005-04-07 15:00:00,23.85,23.89,23.8,23.8,15200.0,11.5454,11.5647,11.5212,11.5212,15200.0
2005-04-07 15:10:00,23.79,23.83,23.76,23.79,13300.0,11.5163,11.5357,11.5018,11.5163,13300.0
2005-04-07 15:20:00,23.79,23.81,23.77,23.8,10700.0,11.5163,11.526,11.5066,11.5212,10700.0
2005-04-07 15:30:00,23.79,23.82,23.79,23.79,9400.0,11.5163,11.5308,11.5163,11.5163,9400.0
2005-04-07 15:40:00,23.81,23.81,23.75,23.78,25200.0,11.526,11.526,11.497,11.5115,25200.0
2005-04-07 15:50:00,23.79,23.81,23.75,23.75,27900.0,11.5163,11.526,11.497,11.497,27900.0
2005-04-08 09:30:00,23.86,23.91,23.8,23.8,26400.0,11.5502,11.5744,11.5212,11.5212,26400.0
2005-04-08 09:40:00,23.8,23.85,23.75,23.82,16800.0,11.5212,11.5454,11.497,11.5308,16800.0
2005-04-08 09:50:00,23.82,23.86,23.81,23.86,8800.0,11.5308,11.5502,11.526,11.5502,8800.0
2005-04-08 10:00:00,23.85,23.87,23.8,23.82,12900.0,11.5454,11.555,11.5212,11.5308,12900.0
2005-04-08 10:10:00,23.82,23.85,23.81,23.83,42800.0,11.5308,11.5454,11.526,11.5357,42800.0
2005-04-08 10:20:00,23.82,23.84,23.81,23.82,12300.0,11.5308,11.5405,11.526,11.5308,12300.0
2005-04-08 10:30:00,23.82,23.83,23.8,23.8,15300.0,11.5308,11.5357,11.5212,11.5212,15300.0
2005-04-08 10:40:00,23.8,23.81,23.75,23.77,8900.0,11.5212,11.526,11.497,11.5066,8900.0
2005-04-08 10:50:00,23.76,23.8,23.75,23.78,7900.0,11.5018,11.5212,11.497,11.5115,7900.0
2005-04-08 11:00:00,23.79,23.79,23.77,23.78,3800.0,11.5163,11.5163,11.5066,11.5115,3800.0
2005-04-08 11:10:00,23.79,23.82,23.78,23.8,12400.0,11.5163,11.5308,11.5115,11.5212,12400.0
2005-04-08 11:20:00,23.81,23.81,23.8,23.8,6000.0,11.526,11.526,11.5212,11.5212,6000.0
2005-04-08 11:30:00,23.8,23.82,23.8,23.82,5600.0,11.5212,11.5308,11.5212,11.5308,5600.0
2005-04-08 11:40:00,23.81,23.81,23.71,23.72,18200.0,11.526,11.526,11.4776,11.4824,18200.0
2005-04-08 11:50:00,23.72,23.76,23.67,23.76,8900.0,11.4824,11.5018,11.4582,11.5018,8900.0
2005-04-08 12:00:00,23.75,23.76,23.75,23.75,7400.0,11.497,11.5018,11.497,11.497,7400.0
2005-04-08 12:10:00,23.75,23.78,23.75,23.76,5300.0,11.497,11.5115,11.497,11.5018,5300.0
2005-04-08 12:20:00,23.75,23.79,23.75,23.77,5200.0,11.497,11.5163,11.497,11.5066,5200.0
2005-04-08 12:30:00,23.77,23.78,23.76,23.77,2900.0,11.5066,11.5115,11.5018,11.5066,2900.0
2005-04-08 12:40:00,23.77,23.8,23.77,23.77,5500.0,11.5066,11.5212,11.5066,11.5066,5500.0
2005-04-08 12:50:00,23.77,23.8,23.75,23.75,19100.0,11.5066,11.5212,11.497,11.497,19100.0
2005-04-08 13:00:00,23.76,23.81,23.76,23.78,16700.0,11.5018,11.526,11.5018,11.5115,16700.0
2005-04-08 13:10:00,23.78,23.82,23.75,23.77,13800.0,11.5115,11.5308,11.497,11.5066,13800.0
2005-04-08 13:20:00,23.78,23.81,23.75,23.75,5600.0,11.5115,11.526,11.497,11.497,5600.0
2005-04-08 13:30:00,23.75,23.8,23.75,23.78,12500.0,11.497,11.5212,11.497,11.5115,12500.0
2005-04-08 13:40:00,23.77,23.82,23.77,23.81,8300.0,11.5066,11.5308,11.5066,11.526,8300.0
2005-04-08 13:50:00,23.81,23.82,23.76,23.8,23400.0,11.526,11.5308,11.5018,11.5212,23400.0
2005-04-08 14:00:00,23.8,23.81,23.73,23.75,18100.0,11.5212,11.526,11.4873,11.497,18100.0
2005-04-08 14:10:00,23.76,23.78,23.72,23.73,18500.0,11.5018,11.5115,11.4824,11.4873,18500.0
2005-04-08 14:20:00,23.75,23.75,23.69,23.71,5800.0,11.497,11.497,11.4679,11.4776,5800.0
2005-04-08 14:30:00,23.73,23.76,23.72,23.76,7900.0,11.4873,11.5018,11.4824,11.5018,7900.0
2005-04-08 14:40:00,23.76,23.76,23.72,23.74,5000.0,11.5018,11.5018,11.4824,11.4921,5000.0
2005-04-08 14:50:00,23.76,23.76,23.72,23.72,7200.0,11.5018,11.5018,11.4824,11.4824,7200.0
2005-04-08 15:00:00,23.72,23.75,23.71,23.71,14200.0,11.4824,11.497,11.4776,11.4776,14200.0
2005-04-08 15:10:00,23.71,23.72,23.63,23.64,20100.0,11.4776,11.4824,11.4389,11.4437,20100.0
2005-04-08 15:20:00,23.64,23.67,23.63,23.65,14400.0,11.4437,11.4582,11.4389,11.4485,14400.0
2005-04-08 15:30:00,23.64,23.67,23.61,23.66,16600.0,11.4437,11.4582,11.4292,11.4534,16600.0
2005-04-08 15:40:00,23.65,23.7,23.65,23.65,31900.0,11.4485,11.4727,11.4485,11.4485,31900.0
2005-04-08 15:50:00,23.67,23.68,23.62,23.64,19500.0,11.4582,11.4631,11.434,11.4437,19500.0
2005-04-11 09:30:00,23.68,23.77,23.63,23.67,14000.0,11.4631,11.5066,11.4389,11.4582,14000.0
2005-04-11 09:40:00,23.64,23.73,23.63,23.71,15100.0,11.4437,11.4873,11.4389,11.4776,15100.0
2005-04-11 09:50:00,23.72,23.72,23.66,23.67,10500.0,11.4824,11.4824,11.4534,11.4582,10500.0
2005-04-11 10:00:00,23.67,23.7,23.63,23.65,13600.0,11.4582,11.4727,11.4389,11.4485,13600.0
2005-04-11 10:10:00,23.66,23.68,23.64,23.65,20600.0,11.4534,11.4631,11.4437,11.4485,20600.0
2005-04-11 10:20:00,23.64,23.7,23.63,23.7,17100.0,11.4437,11.4727,11.4389,11.4727,17100.0
2005-04-11 10:30:00,23.7,23.75,23.7,23.73,10900.0,11.4727,11.497,11.4727,11.4873,10900.0
2005-04-11 10:40:00,23.73,23.74,23.69,23.7,3300.0,11.4873,11.4921,11.4679,11.4727,3300.0
2005-04-11 10:50:00,23.71,23.72,23.66,23.71,10500.0,11.4776,11.4824,11.4534,11.4776,10500.0
2005-04-11 11:00:00,23.7,23.72,23.68,23.71,3200.0,11.4727,11.4824,11.4631,11.4776,3200.0
2005-04-11 11:10:00,23.72,23.72,23.67,23.7,49100.0,11.4824,11.4824,11.4582,11.4727,49100.0
2005-04-11 11:20:00,23.7,23.7,23.66,23.69,13700.0,11.4727,11.4727,11.4534,11.4679,13700.0
2005-04-11 11:30:00,23.67,23.67,23.64,23.66,20000.0,11.4582,11.4582,11.4437,11.4534,20000.0
2005-04-11 11:40:00,23.66,23.66,23.64,23.64,4800.0,11.4534,11.4534,11.4437,11.4437,4800.0
2005-04-11 11:50:00,23.65,23.66,23.64,23.64,8000.0,11.4485,11.4534,11.4437,11.4437,8000.0
2005-04-11 12:00:00,23.64,23.68,23.63,23.67,13600.0,11.4437,11.4631,11.4389,11.4582,13600.0
2005-04-11 12:10:00,23.66,23.67,23.65,23.65,3200.0,11.4534,11.4582,11.4485,11.4485,3200.0
2005-04-11 12:20:00,23.65,23.66,23.64,23.66,13900.0,11.4485,11.4534,11.4437,11.4534,13900.0
2005-04-11 12:30:00,23.66,23.67,23.64,23.64,10300.0,11.4534,11.4582,11.4437,11.4437,10300.0
2005-04-11 12:40:00,23.65,23.66,23.65,23.65,10100.0,11.4485,11.4534,11.4485,11.4485,10100.0
2005-04-11 12:50:00,23.65,23.67,23.65,23.67,4300.0,11.4485,11.4582,11.4485,11.4582,4300.0
2005-04-11 13:00:00,23.67,23.68,23.64,23.64,14000.0,11.4582,11.4631,11.4437,11.4437,14000.0
2005-04-11 13:10:00,23.63,23.63,23.61,23.61,13100.0,11.4389,11.4389,11.4292,11.4292,13100.0
2005-04-11 13:20:00,23.63,23.63,23.6,23.61,5600.0,11.4389,11.4389,11.4243,11.4292,5600.0
2005-04-11 13:30:00,23.63,23.66,23.61,23.64,12200.0,11.4389,11.4534,11.4292,11.4437,12200.0
2005-04-11 13:40:00,23.65,23.67,23.63,23.63,36200.0,11.4485,11.4582,11.4389,11.4389,36200.0
2005-04-11 13:50:00,23.62,23.63,23.57,23.58,18600.0,11.434,11.4389,11.4098,11.4147,18600.0
2005-04-11 14:00:00,23.59,23.6,23.58,23.6,14400.0,11.4195,11.4243,11.4147,11.4243,14400.0
2005-04-11 14:10:00,23.6,23.6,23.59,23.59,10000.0,11.4243,11.4243,11.4195,11.4195,10000.0
2005-04-11 14:20:00,23.61,23.67,23.61,23.65,27500.0,11.4292,11.4582,11.4292,11.4485,27500.0
2005-04-11 14:30:00,23.65,23.69,23.64,23.64,20500.0,11.4485,11.4679,11.4437,11.4437,20500.0
2005-04-11 14:40:00,23.65,23.67,23.64,23.66,10400.0,11.4485,11.4582,11.4437,11.4534,10400.0
2005-04-11 14:50:00,23.67,23.69,23.65,23.67,11200.0,11.4582,11.4679,11.4485,11.4582,11200.0
2005-04-11 15:00:00,23.67,23.7,23.66,23.7,10600.0,11.4582,11.4727,11.4534,11.4727,10600.0
2005-04-11 15:10:00,23.69,23.7,23.67,23.68,12100.0,11.4679,11.4727,11.4582,11.4631,12100.0
2005-04-11 15:20:00,23.69,23.71,23.66,23.67,9600.0,11.4679,11.4776,11.4534,11.4582,9600.0
2005-04-11 15:30:00,23.67,23.67,23.65,23.65,17500.0,11.4582,11.4582,11.4485,11.4485,17500.0
2005-04-11 15:40:00,23.66,23.66,23.63,23.63,15300.0,11.4534,11.4534,11.4389,11.4389,15300.0
2005-04-11 15:50:00,23.63,23.66,23.63,23.64,21000.0,11.4389,11.4534,11.4389,11.4437,21000.0
2005-04-12 09:30:00,23.65,23.65,23.53,23.56,14600.0,11.4485,11.4485,11.3905,11.405,14600.0
2005-04-12 09:40:00,23.55,23.55,23.51,23.52,21000.0,11.4001,11.4001,11.3808,11.3856,21000.0
2005-04-12 09:50:00,23.52,23.52,23.49,23.49,17600.0,11.3856,11.3856,11.3711,11.3711,17600.0
2005-04-12 10:00:00,23.5,23.51,23.48,23.5,31300.0,11.3759,11.3808,11.3662,11.3759,31300.0
2005-04-12 10:10:00,23.49,23.49,23.47,23.48,20300.0,11.3711,11.3711,11.3614,11.3662,20300.0
2005-04-12 10:20:00,23.48,23.48,23.46,23.47,21300.0,11.3662,11.3662,11.3566,11.3614,21300.0
2005-04-12 10:30:00,23.47,23.47,23.43,23.44,17000.0,11.3614,11.3614,11.342,11.3469,17000.0
2005-04-12 10:40:00,23.44,23.45,23.35,23.35,33100.0,11.3469,11.3517,11.3033,11.3033,33100.0
2005-04-12 10:50:00,23.35,23.35,23.3,23.31,42600.0,11.3033,11.3033,11.2791,11.284,42600.0
2005-04-12 11:00:00,23.31,23.41,23.3,23.36,33700.0,11.284,11.3324,11.2791,11.3082,33700.0
2005-04-12 11:10:00,23.34,23.34,23.31,23.33,10000.0,11.2985,11.2985,11.284,11.2936,10000.0
2005-04-12 11:20:00,23.33,23.37,23.33,23.37,5900.0,11.2936,11.313,11.2936,11.313,5900.0
2005-04-12 11:30:00,23.36,23.39,23.36,23.39,8200.0,11.3082,11.3227,11.3082,11.3227,8200.0
2005-04-12 11:40:00,23.4,23.42,23.39,23.42,7700.0,11.3275,11.3372,11.3227,11.3372,7700.0
2005-04-12 11:50:00,23.42,23.45,23.42,23.44,7800.0,11.3372,11.3517,11.3372,11.3469,7800.0
2005-04-12 12:00:00,23.45,23.45,23.42,23.43,18800.0,11.3517,11.3517,11.3372,11.342,18800.0
2005-04-12 12:10:00,23.43,23.43,23.4,23.42,11800.0,11.342,11.342,11.3275,11.3372,11800.0
2005-04-12 12:20:00,23.42,23.43,23.41,23.41,8900.0,11.3372,11.342,11.3324,11.3324,8900.0
2005-04-12 12:30:00,23.41,23.44,23.41,23.44,6000.0,11.3324,11.3469,11.3324,11.3469,6000.0
2005-04-12 12:40:00,23.44,23.46,23.41,23.41,22800.0,11.3469,11.3566,11.3324,11.3324,22800.0
2005-04-12 12:50:00,23.46,23.47,23.45,23.46,6500.0,11.3566,11.3614,11.3517,11.3566,6500.0
2005-04-12 13:00:00,23.47,23.48,23.45,23.46,11900.0,11.3614,11.3662,11.3517,11.3566,11900.0
2005-04-12 13:10:00,23.47,23.48,23.39,23.47,31400.0,11.3614,11.3662,11.3227,11.3614,31400.0
2005-04-12 13:20:00,23.47,23.5,23.47,23.49,5800.0,11.3614,11.3759,11.3614,11.3711,5800.0
2005-04-12 13:30:00,23.5,23.52,23.47,23.52,15000.0,11.3759,11.3856,11.3614,11.3856,15000.0
2005-04-12 13:40:00,23.52,23.53,23.51,23.52,1800.0,11.3856,11.3905,11.3808,11.3856,1800.0
2005-04-12 13:50:00,23.51,23.53,23.49,23.49,7700.0,11.3808,11.3905,11.3711,11.3711,7700.0
2005-04-12 14:00:00,23.49,23.63,23.43,23.63,23700.0,11.3711,11.4389,11.342,11.4389,23700.0
2005-04-12 14:10:00,23.64,23.8,23.63,23.79,22500.0,11.4437,11.5212,11.4389,11.5163,22500.0
2005-04-12 14:20:00,23.78,23.88,23.78,23.79,17500.0,11.5115,11.5599,11.5115,11.5163,17500.0
2005-04-12 14:30:00,23.81,23.82,23.79,23.81,16500.0,11.526,11.5308,11.5163,11.526,16500.0
2005-04-12 14:40:00,23.81,23.89,23.8,23.87,43400.0,11.526,11.5647,11.5212,11.555,43400.0
2005-04-12 14:50:00,23.87,23.98,23.87,23.97,14300.0,11.555,11.6083,11.555,11.6034,14300.0
2005-04-12 15:00:00,23.98,24.0,23.95,23.99,20600.0,11.6083,11.618,11.5938,11.6131,20600.0
2005-04-12 15:10:00,23.97,24.0,23.95,24.0,22900.0,11.6034,11.618,11.5938,11.618,22900.0
2005-04-12 15:20:00,23.99,24.0,23.95,24.0,18600.0,11.6131,11.618,11.5938,11.618,18600.0
2005-04-12 15:30:00,24.0,24.03,23.98,24.02,28000.0,11.618,11.6325,11.6083,11.6277,28000.0
2005-04-12 15:40:00,24.01,24.02,23.93,23.93,34300.0,11.6228,11.6277,11.5841,11.5841,34300.0
2005-04-12 15:50:00,23.93,23.96,23.91,23.93,39700.0,11.5841,11.5986,11.5744,11.5841,39700.0
2005-04-13 09:30:00,23.88,24.0,23.84,23.96,17200.0,11.5599,11.618,11.5405,11.5986,17200.0
2005-04-13 09:40:00,23.95,23.96,23.91,23.92,14100.0,11.5938,11.5986,11.5744,11.5792,14100.0
2005-04-13 09:50:00,23.92,23.93,23.85,23.88,11300.0,11.5792,11.5841,11.5454,11.5599,11300.0
2005-04-13 10:00:00,23.91,23.92,23.87,23.88,7000.0,11.5744,11.5792,11.555,11.5599,7000.0
2005-04-13 10:10:00,23.88,23.9,23.86,23.88,3300.0,11.5599,11.5696,11.5502,11.5599,3300.0
2005-04-13 10:20:00,23.88,23.91,23.88,23.89,4600.0,11.5599,11.5744,11.5599,11.5647,4600.0
2005-04-13 10:30:00,23.89,23.96,23.89,23.94,13400.0,11.5647,11.5986,11.5647,11.5889,13400.0
2005-04-13 10:40:00,23.92,23.94,23.87,23.94,19200.0,11.5792,11.5889,11.555,11.5889,19200.0
2005-04-13 10:50:00,23.94,23.94,23.85,23.89,7400.0,11.5889,11.5889,11.5454,11.5647,7400.0
2005-04-13 11:00:00,23.9,23.9,23.85,23.86,3500.0,11.5696,11.5696,11.5454,11.5502,3500.0
2005-04-13 11:10:00,23.85,23.89,23.85,23.88,2500.0,11.5454,11.5647,11.5454,11.5599,2500.0
2005-04-13 11:20:00,23.88,23.89,23.84,23.89,6200.0,11.5599,11.5647,11.5405,11.5647,6200.0
2005-04-13 11:30:00,23.88,23.9,23.86,23.87,4400.0,11.5599,11.5696,11.5502,11.555,4400.0
2005-04-13 11:40:00,23.87,23.88,23.85,23.85,5300.0,11.555,11.5599,11.5454,11.5454,5300.0
2005-04-13 11:50:00,23.84,23.84,23.8,23.81,4600.0,11.5405,11.5405,11.5212,11.526,4600.0
2005-04-13 12:00:00,23.8,23.8,23.77,23.78,5800.0,11.5212,11.5212,11.5066,11.5115,5800.0
2005-04-13 12:10:00,23.78,23.8,23.75,23.76,12000.0,11.5115,11.5212,11.497,11.5018,12000.0
2005-04-13 12:20:00,23.76,23.8,23.76,23.8,1800.0,11.5018,11.5212,11.5018,11.5212,1800.0
2005-04-13 12:30:00,23.78,23.8,23.75,23.78,5300.0,11.5115,11.5212,11.497,11.5115,5300.0
2005-04-13 12:40:00,23.78,23.78,23.74,23.75,13700.0,11.5115,11.5115,11.4921,11.497,13700.0
2005-04-13 12:50:00,23.74,23.83,23.74,23.82,6700.0,11.4921,11.5357,11.4921,11.5308,6700.0
2005-04-13 13:00:00,23.81,23.82,23.71,23.71,52000.0,11.526,11.5308,11.4776,11.4776,52000.0
2005-04-13 13:10:00,23.71,23.74,23.69,23.7,8000.0,11.4776,11.4921,11.4679,11.4727,8000.0
2005-04-13 13:20:00,23.7,23.7,23.61,23.64,15600.0,11.4727,11.4727,11.4292,11.4437,15600.0
2005-04-13 13:30:00,23.63,23.63,23.59,23.61,9600.0,11.4389,11.4389,11.4195,11.4292,9600.0
2005-04-13 13:40:00,23.63,23.64,23.57,23.58,11500.0,11.4389,11.4437,11.4098,11.4147,11500.0
2005-04-13 13:50:00,23.58,23.62,23.55,23.6,10200.0,11.4147,11.434,11.4001,11.4243,10200.0
2005-04-13 14:00:00,23.59,23.63,23.59,23.6,1800.0,11.4195,11.4389,11.4195,11.4243,1800.0
2005-04-13 14:10:00,23.6,23.6,23.54,23.58,10800.0,11.4243,11.4243,11.3953,11.4147,10800.0
2005-04-13 14:20:00,23.58,23.58,23.54,23.56,28300.0,11.4147,11.4147,11.3953,11.405,28300.0
2005-04-13 14:30:00,23.57,23.59,23.54,23.59,8400.0,11.4098,11.4195,11.3953,11.4195,8400.0
2005-04-13 14:40:00,23.58,23.59,23.51,23.51,29500.0,11.4147,11.4195,11.3808,11.3808,29500.0
2005-04-13 14:50:00,23.51,23.52,23.47,23.5,18200.0,11.3808,11.3856,11.3614,11.3759,18200.0
2005-04-13 15:00:00,23.48,23.5,23.48,23.48,6500.0,11.3662,11.3759,11.3662,11.3662,6500.0
2005-04-13 15:10:00,23.49,23.49,23.45,23.47,24200.0,11.3711,11.3711,11.3517,11.3614,24200.0
2005-04-13 15:20:00,23.46,23.46,23.43,23.44,19500.0,11.3566,11.3566,11.342,11.3469,19500.0
2005-04-13 15:30:00,23.45,23.45,23.38,23.38,30400.0,11.3517,11.3517,11.3178,11.3178,30400.0
2005-04-13 15:40:00,23.41,23.43,23.35,23.35,53700.0,11.3324,11.342,11.3033,11.3033,53700.0
2005-04-13 15:50:00,23.36,23.38,23.33,23.35,129600.0,11.3082,11.3178,11.2936,11.3033,129600.0
2005-04-14 09:30:00,23.21,23.29,23.03,23.05,40800.0,11.2355,11.2743,11.1484,11.1581,40800.0
2005-04-14 09:40:00,23.06,23.06,22.88,23.03,75400.0,11.1629,11.1629,11.0758,11.1484,75400.0
2005-04-14 09:50:00,23.03,23.05,22.95,22.95,37800.0,11.1484,11.1581,11.1097,11.1097,37800.0
2005-04-14 10:00:00,22.94,22.95,22.88,22.88,46900.0,11.1048,11.1097,11.0758,11.0758,46900.0
2005-04-14 10:10:00,22.88,22.9,22.86,22.9,38100.0,11.0758,11.0855,11.0661,11.0855,38100.0
2005-04-14 10:20:00,22.9,23.0,22.87,22.98,53500.0,11.0855,11.1339,11.071,11.1242,53500.0
2005-04-14 10:30:00,22.98,22.99,22.93,22.95,62200.0,11.1242,11.129,11.1,11.1097,62200.0
2005-04-14 10:40:00,22.95,23.05,22.95,23.05,19300.0,11.1097,11.1581,11.1097,11.1581,19300.0
2005-04-14 10:50:00,23.05,23.12,23.05,23.11,21100.0,11.1581,11.192,11.1581,11.1871,21100.0
2005-04-14 11:00:00,23.12,23.21,23.08,23.18,15800.0,11.192,11.2355,11.1726,11.221,15800.0
2005-04-14 11:10:00,23.18,23.21,23.14,23.14,16600.0,11.221,11.2355,11.2017,11.2017,16600.0
2005-04-14 11:20:00,23.14,23.14,23.1,23.11,19800.0,11.2017,11.2017,11.1823,11.1871,19800.0
2005-04-14 11:30:00,23.1,23.12,23.07,23.09,11800.0,11.1823,11.192,11.1678,11.1775,11800.0
2005-04-14 11:40:00,23.08,23.08,23.03,23.06,13700.0,11.1726,11.1726,11.1484,11.1629,13700.0
2005-04-14 11:50:00,23.05,23.09,23.03,23.07,20400.0,11.1581,11.1775,11.1484,11.1678,20400.0
2005-04-14 12:00:00,23.08,23.09,23.0,23.08,22500.0,11.1726,11.1775,11.1339,11.1726,22500.0
2005-04-14 12:10:00,23.07,23.08,23.03,23.04,10000.0,11.1678,11.1726,11.1484,11.1533,10000.0
2005-04-14 12:20:00,23.03,23.03,23.01,23.02,8600.0,11.1484,11.1484,11.1387,11.1436,8600.0
2005-04-14 12:30:00,23.01,23.06,23.01,23.06,10200.0,11.1387,11.1629,11.1387,11.1629,10200.0
2005-04-14 12:40:00,23.05,23.06,23.02,23.03,9100.0,11.1581,11.1629,11.1436,11.1484,9100.0
2005-04-14 12:50:00,23.02,23.03,23.0,23.03,7300.0,11.1436,11.1484,11.1339,11.1484,7300.0
2005-04-14 13:00:00,23.02,23.05,23.02,23.04,10200.0,11.1436,11.1581,11.1436,11.1533,10200.0
2005-04-14 13:10:00,23.05,23.05,22.98,23.0,32400.0,11.1581,11.1581,11.1242,11.1339,32400.0
2005-04-14 13:20:00,23.01,23.04,22.99,23.0,18200.0,11.1387,11.1533,11.129,11.1339,18200.0
2005-04-14 13:30:00,23.0,23.05,22.95,23.03,17700.0,11.1339,11.1581,11.1097,11.1484,17700.0
2005-04-14 13:40:00,23.03,23.04,23.0,23.02,7300.0,11.1484,11.1533,11.1339,11.1436,7300.0
2005-04-14 13:50:00,23.02,23.1,23.01,23.07,12700.0,11.1436,11.1823,11.1387,11.1678,12700.0
2005-04-14 14:00:00,23.07,23.11,23.02,23.07,13200.0,11.1678,11.1871,11.1436,11.1678,13200.0
2005-04-14 14:10:00,23.08,23.22,23.05,23.17,14900.0,11.1726,11.2404,11.1581,11.2162,14900.0
2005-04-14 14:20:00,23.15,23.15,23.02,23.08,24300.0,11.2065,11.2065,11.1436,11.1726,24300.0
2005-04-14 14:30:00,23.08,23.09,23.0,23.03,15000.0,11.1726,11.1775,11.1339,11.1484,15000.0
2005-04-14 14:40:00,23.03,23.08,23.0,23.04,9000.0,11.1484,11.1726,11.1339,11.1533,9000.0
2005-04-14 14:50:00,23.04,23.07,23.0,23.02,11800.0,11.1533,11.1678,11.1339,11.1436,11800.0
2005-04-14 15:00:00,23.02,23.05,22.98,23.01,49500.0,11.1436,11.1581,11.1242,11.1387,49500.0
2005-04-14 15:10:00,23.01,23.12,23.0,23.05,25800.0,11.1387,11.192,11.1339,11.1581,25800.0
2005-04-14 15:20:00,23.06,23.09,23.05,23.06,13800.0,11.1629,11.1775,11.1581,11.1629,13800.0
2005-04-14 15:30:00,23.06,23.1,23.06,23.06,12600.0,11.1629,11.1823,11.1629,11.1629,12600.0
2005-04-14 15:40:00,23.06,23.07,22.95,22.98,21100.0,11.1629,11.1678,11.1097,11.1242,21100.0
2005-04-14 15:50:00,22.97,23.0,22.93,22.96,41200.0,11.1194,11.1339,11.1,11.1145,41200.0
2005-04-15 09:30:00,22.84,23.24,22.82,22.83,102700.0,11.0564,11.2501,11.0468,11.0516,102700.0
2005-04-15 09:40:00,22.86,23.01,22.85,23.01,22100.0,11.0661,11.1387,11.0613,11.1387,22100.0
2005-04-15 09:50:00,23.0,23.08,22.98,22.98,20600.0,11.1339,11.1726,11.1242,11.1242,20600.0
2005-04-15 10:00:00,22.97,23.05,22.95,23.03,15600.0,11.1194,11.1581,11.1097,11.1484,15600.0
2005-04-15 10:10:00,23.02,23.03,22.95,22.98,8000.0,11.1436,11.1484,11.1097,11.1242,8000.0
2005-04-15 10:20:00,22.98,23.05,22.93,23.01,14200.0,11.1242,11.1581,11.1,11.1387,14200.0
2005-04-15 10:30:00,23.0,23.08,23.0,23.02,20200.0,11.1339,11.1726,11.1339,11.1436,20200.0
2005-04-15 10:40:00,23.02,23.1,22.99,23.04,18600.0,11.1436,11.1823,11.129,11.1533,18600.0
2005-04-15 10:50:00,23.03,23.13,23.03,23.11,17800.0,11.1484,11.1968,11.1484,11.1871,17800.0
2005-04-15 11:00:00,23.08,23.1,23.0,23.0,18700.0,11.1726,11.1823,11.1339,11.1339,18700.0
2005-04-15 11:10:00,23.01,23.04,22.97,23.03,18400.0,11.1387,11.1533,11.1194,11.1484,18400.0
2005-04-15 11:20:00,23.01,23.05,23.0,23.02,9800.0,11.1387,11.1581,11.1339,11.1436,9800.0
2005-04-15 11:30:00,23.02,23.05,23.0,23.02,11200.0,11.1436,11.1581,11.1339,11.1436,11200.0
2005-04-15 11:40:00,23.02,23.03,23.0,23.0,4900.0,11.1436,11.1484,11.1339,11.1339,4900.0
2005-04-15 11:50:00,23.0,23.0,22.93,22.97,3800.0,11.1339,11.1339,11.1,11.1194,3800.0
2005-04-15 12:00:00,22.98,23.03,22.92,23.02,12500.0,11.1242,11.1484,11.0952,11.1436,12500.0
2005-04-15 12:10:00,23.03,23.03,22.96,22.96,9200.0,11.1484,11.1484,11.1145,11.1145,9200.0
2005-04-15 12:20:00,22.96,23.03,22.95,23.02,8500.0,11.1145,11.1484,11.1097,11.1436,8500.0
2005-04-15 12:30:00,23.0,23.05,23.0,23.04,9400.0,11.1339,11.1581,11.1339,11.1533,9400.0
2005-04-15 12:40:00,23.04,23.06,23.04,23.06,3700.0,11.1533,11.1629,11.1533,11.1629,3700.0
2005-04-15 12:50:00,23.05,23.07,23.02,23.06,40500.0,11.1581,11.1678,11.1436,11.1629,40500.0
2005-04-15 13:00:00,23.04,23.08,23.04,23.07,14600.0,11.1533,11.1726,11.1533,11.1678,14600.0
2005-04-15 13:10:00,23.07,23.1,23.04,23.08,10700.0,11.1678,11.1823,11.1533,11.1726,10700.0
2005-04-15 13:20:00,23.07,23.14,23.05,23.08,10200.0,11.1678,11.2017,11.1581,11.1726,10200.0
2005-04-15 13:30:00,23.09,23.09,23.05,23.08,13200.0,11.1775,11.1775,11.1581,11.1726,13200.0
2005-04-15 13:40:00,23.1,23.1,23.05,23.07,6100.0,11.1823,11.1823,11.1581,11.1678,6100.0
2005-04-15 13:50:00,23.06,23.07,23.05,23.07,18200.0,11.1629,11.1678,11.1581,11.1678,18200.0
2005-04-15 14:00:00,23.06,23.11,23.05,23.1,18200.0,11.1629,11.1871,11.1581,11.1823,18200.0
2005-04-15 14:10:00,23.11,23.2,23.1,23.2,10000.0,11.1871,11.2307,11.1823,11.2307,10000.0
2005-04-15 14:20:00,23.2,23.21,23.09,23.09,8900.0,11.2307,11.2355,11.1775,11.1775,8900.0
2005-04-15 14:30:00,23.1,23.13,23.08,23.09,29300.0,11.1823,11.1968,11.1726,11.1775,29300.0
2005-04-15 14:40:00,23.09,23.12,23.05,23.11,27900.0,11.1775,11.192,11.1581,11.1871,27900.0
2005-04-15 14:50:00,23.11,23.12,23.07,23.1,40300.0,11.1871,11.192,11.1678,11.1823,40300.0
2005-04-15 15:00:00,23.09,23.11,22.98,23.0,72400.0,11.1775,11.1871,11.1242,11.1339,72400.0
2005-04-15 15:10:00,23.0,23.09,22.98,23.06,49000.0,11.1339,11.1775,11.1242,11.1629,49000.0
2005-04-15 15:20:00,23.06,23.06,22.97,23.0,63000.0,11.1629,11.1629,11.1194,11.1339,63000.0
2005-04-15 15:30:00,23.0,23.07,22.95,22.98,47800.0,11.1339,11.1678,11.1097,11.1242,47800.0
2005-04-15 15:40:00,22.99,23.01,22.96,23.01,63900.0,11.129,11.1387,11.1145,11.1387,63900.0
2005-04-15 15:50:00,23.01,23.02,22.91,23.0,56500.0,11.1387,11.1436,11.0903,11.1339,56500.0
2005-04-18 09:30:00,23.05,23.1,22.98,23.0,26000.0,11.1581,11.1823,11.1242,11.1339,26000.0
2005-04-18 09:40:00,23.0,23.0,22.85,22.93,17900.0,11.1339,11.1339,11.0613,11.1,17900.0
2005-04-18 09:50:00,22.95,23.12,22.95,23.12,15600.0,11.1097,11.192,11.1097,11.192,15600.0
2005-04-18 10:00:00,23.12,23.18,23.07,23.17,11800.0,11.192,11.221,11.1678,11.2162,11800.0
2005-04-18 10:10:00,23.19,23.28,23.17,23.18,14100.0,11.2259,11.2694,11.2162,11.221,14100.0
2005-04-18 10:20:00,23.18,23.19,23.08,23.12,13800.0,11.221,11.2259,11.1726,11.192,13800.0
2005-04-18 10:30:00,23.12,23.18,23.12,23.13,18800.0,11.192,11.221,11.192,11.1968,18800.0
2005-04-18 10:40:00,23.11,23.17,23.08,23.14,21400.0,11.1871,11.2162,11.1726,11.2017,21400.0
2005-04-18 10:50:00,23.12,23.23,23.09,23.21,26400.0,11.192,11.2452,11.1775,11.2355,26400.0
2005-04-18 11:00:00,23.22,23.29,23.09,23.12,18500.0,11.2404,11.2743,11.1775,11.192,18500.0
2005-04-18 11:10:00,23.13,23.14,23.09,23.09,25000.0,11.1968,11.2017,11.1775,11.1775,25000.0
2005-04-18 11:20:00,23.1,23.1,23.05,23.06,11600.0,11.1823,11.1823,11.1581,11.1629,11600.0
2005-04-18 11:30:00,23.06,23.06,23.04,23.05,11200.0,11.1629,11.1629,11.1533,11.1581,11200.0
2005-04-18 11:40:00,23.05,23.06,23.04,23.06,18100.0,11.1581,11.1629,11.1533,11.1629,18100.0
2005-04-18 11:50:00,23.04,23.09,23.04,23.09,5000.0,11.1533,11.1775,11.1533,11.1775,5000.0
2005-04-18 12:00:00,23.08,23.11,23.07,23.1,14900.0,11.1726,11.1871,11.1678,11.1823,14900.0
2005-04-18 12:10:00,23.1,23.12,23.09,23.09,24400.0,11.1823,11.192,11.1775,11.1775,24400.0
2005-04-18 12:20:00,23.09,23.11,23.09,23.11,11500.0,11.1775,11.1871,11.1775,11.1871,11500.0
2005-04-18 12:30:00,23.11,23.2,23.11,23.19,18600.0,11.1871,11.2307,11.1871,11.2259,18600.0
2005-04-18 12:40:00,23.2,23.2,23.12,23.19,15100.0,11.2307,11.2307,11.192,11.2259,15100.0
2005-04-18 12:50:00,23.19,23.3,23.17,23.28,12800.0,11.2259,11.2791,11.2162,11.2694,12800.0
2005-04-18 13:00:00,23.26,23.32,23.25,23.29,7500.0,11.2597,11.2888,11.2549,11.2743,7500.0
2005-04-18 13:10:00,23.3,23.3,23.22,23.23,8000.0,11.2791,11.2791,11.2404,11.2452,8000.0
2005-04-18 13:20:00,23.22,23.31,23.15,23.27,45800.0,11.2404,11.284,11.2065,11.2646,45800.0
2005-04-18 13:30:00,23.28,23.32,23.26,23.28,25900.0,11.2694,11.2888,11.2597,11.2694,25900.0
2005-04-18 13:40:00,23.26,23.32,23.24,23.32,14200.0,11.2597,11.2888,11.2501,11.2888,14200.0
2005-04-18 13:50:00,23.33,23.37,23.33,23.33,9600.0,11.2936,11.313,11.2936,11.2936,9600.0
2005-04-18 14:00:00,23.33,23.38,23.32,23.35,5500.0,11.2936,11.3178,11.2888,11.3033,5500.0
2005-04-18 14:10:00,23.34,23.34,23.27,23.27,13100.0,11.2985,11.2985,11.2646,11.2646,13100.0
2005-04-18 14:20:00,23.26,23.29,23.22,23.26,7000.0,11.2597,11.2743,11.2404,11.2597,7000.0
2005-04-18 14:30:00,23.28,23.3,23.27,23.29,23300.0,11.2694,11.2791,11.2646,11.2743,23300.0
2005-04-18 14:40:00,23.3,23.3,23.23,23.26,10900.0,11.2791,11.2791,11.2452,11.2597,10900.0
2005-04-18 14:50:00,23.25,23.31,23.25,23.3,14300.0,11.2549,11.284,11.2549,11.2791,14300.0
2005-04-18 15:00:00,23.31,23.32,23.29,23.29,37000.0,11.284,11.2888,11.2743,11.2743,37000.0
2005-04-18 15:10:00,23.29,23.31,23.27,23.29,17200.0,11.2743,11.284,11.2646,11.2743,17200.0
2005-04-18 15:20:00,23.29,23.39,23.29,23.39,34000.0,11.2743,11.3227,11.2743,11.3227,34000.0
2005-04-18 15:30:00,23.39,23.43,23.34,23.36,13600.0,11.3227,11.342,11.2985,11.3082,13600.0
2005-04-18 15:40:00,23.36,23.38,23.3,23.34,17600.0,11.3082,11.3178,11.2791,11.2985,17600.0
2005-04-18 15:50:00,23.34,23.36,23.31,23.33,16200.0,11.2985,11.3082,11.284,11.2936,16200.0
2005-04-19 09:30:00,23.4,23.43,23.22,23.33,32400.0,11.3275,11.342,11.2404,11.2936,32400.0
2005-04-19 09:40:00,23.35,23.43,23.33,23.4,47500.0,11.3033,11.342,11.2936,11.3275,47500.0
2005-04-19 09:50:00,23.43,23.45,23.36,23.45,29700.0,11.342,11.3517,11.3082,11.3517,29700.0
2005-04-19 10:00:00,23.45,23.48,23.43,23.44,16100.0,11.3517,11.3662,11.342,11.3469,16100.0
2005-04-19 10:10:00,23.47,23.48,23.41,23.43,36800.0,11.3614,11.3662,11.3324,11.342,36800.0
2005-04-19 10:20:00,23.47,23.5,23.44,23.45,11700.0,11.3614,11.3759,11.3469,11.3517,11700.0
2005-04-19 10:30:00,23.45,23.48,23.45,23.46,11700.0,11.3517,11.3662,11.3517,11.3566,11700.0
2005-04-19 10:40:00,23.45,23.46,23.43,23.44,16600.0,11.3517,11.3566,11.342,11.3469,16600.0
2005-04-19 10:50:00,23.45,23.46,23.45,23.46,12900.0,11.3517,11.3566,11.3517,11.3566,12900.0
2005-04-19 11:00:00,23.46,23.46,23.45,23.46,19500.0,11.3566,11.3566,11.3517,11.3566,19500.0
2005-04-19 11:10:00,23.45,23.5,23.45,23.48,17400.0,11.3517,11.3759,11.3517,11.3662,17400.0
2005-04-19 11:20:00,23.49,23.5,23.48,23.49,19000.0,11.3711,11.3759,11.3662,11.3711,19000.0
2005-04-19 11:30:00,23.48,23.5,23.47,23.48,19100.0,11.3662,11.3759,11.3614,11.3662,19100.0
2005-04-19 11:40:00,23.48,23.49,23.46,23.49,8300.0,11.3662,11.3711,11.3566,11.3711,8300.0
2005-04-19 11:50:00,23.48,23.52,23.46,23.49,13700.0,11.3662,11.3856,11.3566,11.3711,13700.0
2005-04-19 12:00:00,23.5,23.51,23.45,23.49,9100.0,11.3759,11.3808,11.3517,11.3711,9100.0
2005-04-19 12:10:00,23.48,23.49,23.43,23.45,14500.0,11.3662,11.3711,11.342,11.3517,14500.0
2005-04-19 12:20:00,23.44,23.44,23.37,23.37,21200.0,11.3469,11.3469,11.313,11.313,21200.0
2005-04-19 12:30:00,23.39,23.39,23.35,23.37,8700.0,11.3227,11.3227,11.3033,11.313,8700.0
2005-04-19 12:40:00,23.37,23.43,23.37,23.43,6000.0,11.313,11.342,11.313,11.342,6000.0
2005-04-19 12:50:00,23.42,23.43,23.35,23.36,5300.0,11.3372,11.342,11.3033,11.3082,5300.0
2005-04-19 13:00:00,23.36,23.41,23.35,23.4,14200.0,11.3082,11.3324,11.3033,11.3275,14200.0
2005-04-19 13:10:00,23.4,23.4,23.34,23.39,21200.0,11.3275,11.3275,11.2985,11.3227,21200.0
2005-04-19 13:20:00,23.39,23.4,23.34,23.39,17300.0,11.3227,11.3275,11.2985,11.3227,17300.0
2005-04-19 13:30:00,23.38,23.43,23.38,23.41,12000.0,11.3178,11.342,11.3178,11.3324,12000.0
2005-04-19 13:40:00,23.41,23.44,23.41,23.43,7600.0,11.3324,11.3469,11.3324,11.342,7600.0
2005-04-19 13:50:00,23.43,23.44,23.4,23.4,10300.0,11.342,11.3469,11.3275,11.3275,10300.0
2005-04-19 14:00:00,23.4,23.41,23.36,23.4,31600.0,11.3275,11.3324,11.3082,11.3275,31600.0
2005-04-19 14:10:00,23.4,23.41,23.37,23.38,5000.0,11.3275,11.3324,11.313,11.3178,5000.0
2005-04-19 14:20:00,23.38,23.41,23.37,23.39,8300.0,11.3178,11.3324,11.313,11.3227,8300.0
2005-04-19 14:30:00,23.37,23.39,23.35,23.35,20700.0,11.313,11.3227,11.3033,11.3033,20700.0
2005-04-19 14:40:00,23.35,23.36,23.35,23.35,6300.0,11.3033,11.3082,11.3033,11.3033,6300.0
2005-04-19 14:50:00,23.36,23.4,23.35,23.38,7900.0,11.3082,11.3275,11.3033,11.3178,7900.0
2005-04-19 15:00:00,23.38,23.38,23.34,23.34,15100.0,11.3178,11.3178,11.2985,11.2985,15100.0
2005-04-19 15:10:00,23.34,23.38,23.31,23.35,20400.0,11.2985,11.3178,11.284,11.3033,20400.0
2005-04-19 15:20:00,23.35,23.42,23.35,23.38,23700.0,11.3033,11.3372,11.3033,11.3178,23700.0
2005-04-19 15:30:00,23.38,23.44,23.37,23.4,21600.0,11.3178,11.3469,11.313,11.3275,21600.0
2005-04-19 15:40:00,23.39,23.44,23.36,23.44,39900.0,11.3227,11.3469,11.3082,11.3469,39900.0
2005-04-19 15:50:00,23.43,23.43,23.39,23.4,21400.0,11.342,11.342,11.3227,11.3275,21400.0
2005-04-20 09:30:00,23.33,23.37,23.11,23.19,24600.0,11.2936,11.313,11.1871,11.2259,24600.0
2005-04-20 09:40:00,23.19,23.2,23.1,23.12,9700.0,11.2259,11.2307,11.1823,11.192,9700.0
2005-04-20 09:50:00,23.14,23.14,23.05,23.12,13200.0,11.2017,11.2017,11.1581,11.192,13200.0
2005-04-20 10:00:00,23.1,23.22,23.1,23.21,10100.0,11.1823,11.2404,11.1823,11.2355,10100.0
2005-04-20 10:10:00,23.2,23.22,23.11,23.22,12100.0,11.2307,11.2404,11.1871,11.2404,12100.0
2005-04-20 10:20:00,23.17,23.21,23.14,23.19,6800.0,11.2162,11.2355,11.2017,11.2259,6800.0
2005-04-20 10:30:00,23.18,23.18,23.08,23.13,10400.0,11.221,11.221,11.1726,11.1968,10400.0
2005-04-20 10:40:00,23.12,23.15,23.03,23.03,10600.0,11.192,11.2065,11.1484,11.1484,10600.0
2005-04-20 10:50:00,23.04,23.12,23.02,23.1,8900.0,11.1533,11.192,11.1436,11.1823,8900.0
2005-04-20 11:00:00,23.12,23.23,23.11,23.21,9400.0,11.192,11.2452,11.1871,11.2355,9400.0
2005-04-20 11:10:00,23.19,23.2,23.14,23.19,4600.0,11.2259,11.2307,11.2017,11.2259,4600.0
2005-04-20 11:20:00,23.17,23.17,23.06,23.08,6400.0,11.2162,11.2162,11.1629,11.1726,6400.0
2005-04-20 11:30:00,23.07,23.11,23.05,23.05,1800.0,11.1678,11.1871,11.1581,11.1581,1800.0
2005-04-20 11:40:00,23.05,23.12,23.05,23.09,10500.0,11.1581,11.192,11.1581,11.1775,10500.0
2005-04-20 11:50:00,23.1,23.13,23.1,23.11,4500.0,11.1823,11.1968,11.1823,11.1871,4500.0
2005-04-20 12:00:00,23.1,23.11,23.06,23.09,11200.0,11.1823,11.1871,11.1629,11.1775,11200.0
2005-04-20 12:10:00,23.08,23.08,23.01,23.01,12600.0,11.1726,11.1726,11.1387,11.1387,12600.0
2005-04-20 12:20:00,23.01,23.07,23.0,23.01,4900.0,11.1387,11.1678,11.1339,11.1387,4900.0
2005-04-20 12:30:00,23.04,23.05,22.98,23.0,7100.0,11.1533,11.1581,11.1242,11.1339,7100.0
2005-04-20 12:40:00,22.98,23.02,22.96,22.97,3700.0,11.1242,11.1436,11.1145,11.1194,3700.0
2005-04-20 12:50:00,22.97,22.98,22.91,22.93,9700.0,11.1194,11.1242,11.0903,11.1,9700.0
2005-04-20 13:00:00,22.91,22.93,22.89,22.91,16200.0,11.0903,11.1,11.0806,11.0903,16200.0
2005-04-20 13:10:00,22.9,22.92,22.89,22.89,11800.0,11.0855,11.0952,11.0806,11.0806,11800.0
2005-04-20 13:20:00,22.9,22.9,22.83,22.83,19800.0,11.0855,11.0855,11.0516,11.0516,19800.0
2005-04-20 13:30:00,22.83,22.84,22.79,22.8,17800.0,11.0516,11.0564,11.0322,11.0371,17800.0
2005-04-20 13:40:00,22.8,22.81,22.79,22.79,11000.0,11.0371,11.0419,11.0322,11.0322,11000.0
2005-04-20 13:50:00,22.81,22.81,22.7,22.74,54200.0,11.0419,11.0419,10.9887,11.008,54200.0
2005-04-20 14:00:00,22.74,22.78,22.65,22.69,28000.0,11.008,11.0274,10.9645,10.9838,28000.0
2005-04-20 14:10:00,22.69,22.7,22.66,22.68,21000.0,10.9838,10.9887,10.9693,10.979,21000.0
2005-04-20 14:20:00,22.66,22.68,22.62,22.62,15600.0,10.9693,10.979,10.9499,10.9499,15600.0
2005-04-20 14:30:00,22.61,22.7,22.61,22.67,25700.0,10.9451,10.9887,10.9451,10.9741,25700.0
2005-04-20 14:40:00,22.66,22.67,22.62,22.64,17700.0,10.9693,10.9741,10.9499,10.9596,17700.0
2005-04-20 14:50:00,22.64,22.67,22.62,22.67,7900.0,10.9596,10.9741,10.9499,10.9741,7900.0
2005-04-20 15:00:00,22.67,22.69,22.65,22.66,16000.0,10.9741,10.9838,10.9645,10.9693,16000.0
2005-04-20 15:10:00,22.66,22.73,22.66,22.73,38100.0,10.9693,11.0032,10.9693,11.0032,38100.0
2005-04-20 15:20:00,22.73,22.76,22.71,22.75,46600.0,11.0032,11.0177,10.9935,11.0129,46600.0
2005-04-20 15:30:00,22.76,22.79,22.75,22.77,37100.0,11.0177,11.0322,11.0129,11.0225,37100.0
2005-04-20 15:40:00,22.77,22.79,22.72,22.74,57900.0,11.0225,11.0322,10.9983,11.008,57900.0
2005-04-20 15:50:00,22.75,22.77,22.72,22.72,95900.0,11.0129,11.0225,10.9983,10.9983,95900.0
2005-04-21 09:30:00,22.85,22.85,22.76,22.76,16400.0,11.0613,11.0613,11.0177,11.0177,16400.0
2005-04-21 09:40:00,22.82,22.82,22.73,22.78,14700.0,11.0468,11.0468,11.0032,11.0274,14700.0
2005-04-21 09:50:00,22.78,22.8,22.73,22.79,13800.0,11.0274,11.0371,11.0032,11.0322,13800.0
2005-04-21 10:00:00,22.8,22.8,22.66,22.7,17900.0,11.0371,11.0371,10.9693,10.9887,17900.0
2005-04-21 10:10:00,22.7,22.72,22.63,22.65,7400.0,10.9887,10.9983,10.9548,10.9645,7400.0
2005-04-21 10:20:00,22.66,22.74,22.65,22.72,10400.0,10.9693,11.008,10.9645,10.9983,10400.0
2005-04-21 10:30:00,22.72,22.73,22.68,22.7,8300.0,10.9983,11.0032,10.979,10.9887,8300.0
2005-04-21 10:40:00,22.7,22.7,22.6,22.61,14100.0,10.9887,10.9887,10.9403,10.9451,14100.0
2005-04-21 10:50:00,22.6,22.62,22.57,22.62,11900.0,10.9403,10.9499,10.9257,10.9499,11900.0
2005-04-21 11:00:00,22.6,22.65,22.6,22.64,12200.0,10.9403,10.9645,10.9403,10.9596,12200.0
2005-04-21 11:10:00,22.64,22.66,22.6,22.62,8600.0,10.9596,10.9693,10.9403,10.9499,8600.0
2005-04-21 11:20:00,22.63,22.69,22.6,22.63,13000.0,10.9548,10.9838,10.9403,10.9548,13000.0
2005-04-21 11:30:00,22.64,22.74,22.62,22.74,10100.0,10.9596,11.008,10.9499,11.008,10100.0
2005-04-21 11:40:00,22.74,22.78,22.74,22.76,23000.0,11.008,11.0274,11.008,11.0177,23000.0
2005-04-21 11:50:00,22.76,22.76,22.69,22.69,10400.0,11.0177,11.0177,10.9838,10.9838,10400.0
2005-04-21 12:00:00,22.69,22.77,22.69,22.69,27000.0,10.9838,11.0225,10.9838,10.9838,27000.0
2005-04-21 12:10:00,22.7,22.75,22.7,22.72,14500.0,10.9887,11.0129,10.9887,10.9983,14500.0
2005-04-21 12:20:00,22.72,22.75,22.72,22.75,6700.0,10.9983,11.0129,10.9983,11.0129,6700.0
2005-04-21 12:30:00,22.74,22.75,22.73,22.75,6900.0,11.008,11.0129,11.0032,11.0129,6900.0
2005-04-21 12:40:00,22.75,22.77,22.75,22.75,8800.0,11.0129,11.0225,11.0129,11.0129,8800.0
2005-04-21 12:50:00,22.75,22.76,22.72,22.74,13500.0,11.0129,11.0177,10.9983,11.008,13500.0
2005-04-21 13:00:00,22.73,22.75,22.73,22.74,11200.0,11.0032,11.0129,11.0032,11.008,11200.0
2005-04-21 13:10:00,22.75,22.79,22.75,22.77,6900.0,11.0129,11.0322,11.0129,11.0225,6900.0
2005-04-21 13:20:00,22.77,22.8,22.77,22.8,16800.0,11.0225,11.0371,11.0225,11.0371,16800.0
2005-04-21 13:30:00,22.8,22.85,22.79,22.85,10200.0,11.0371,11.0613,11.0322,11.0613,10200.0
2005-04-21 13:40:00,22.84,22.92,22.84,22.89,10000.0,11.0564,11.0952,11.0564,11.0806,10000.0
2005-04-21 13:50:00,22.9,22.91,22.88,22.9,11000.0,11.0855,11.0903,11.0758,11.0855,11000.0
2005-04-21 14:00:00,22.88,22.9,22.86,22.87,9400.0,11.0758,11.0855,11.0661,11.071,9400.0
2005-04-21 14:10:00,22.88,22.95,22.88,22.93,11800.0,11.0758,11.1097,11.0758,11.1,11800.0
2005-04-21 14:20:00,22.94,22.96,22.91,22.94,10600.0,11.1048,11.1145,11.0903,11.1048,10600.0
2005-04-21 14:30:00,22.94,22.94,22.89,22.89,7500.0,11.1048,11.1048,11.0806,11.0806,7500.0
2005-04-21 14:40:00,22.88,22.9,22.85,22.89,7500.0,11.0758,11.0855,11.0613,11.0806,7500.0
2005-04-21 14:50:00,22.89,22.89,22.85,22.85,10600.0,11.0806,11.0806,11.0613,11.0613,10600.0
2005-04-21 15:00:00,22.85,22.95,22.85,22.95,17500.0,11.0613,11.1097,11.0613,11.1097,17500.0
2005-04-21 15:10:00,22.94,22.97,22.91,22.92,14200.0,11.1048,11.1194,11.0903,11.0952,14200.0
2005-04-21 15:20:00,22.92,22.97,22.9,22.97,12400.0,11.0952,11.1194,11.0855,11.1194,12400.0
2005-04-21 15:30:00,22.96,23.02,22.96,23.01,20500.0,11.1145,11.1436,11.1145,11.1387,20500.0
2005-04-21 15:40:00,23.01,23.03,22.99,23.0,12300.0,11.1387,11.1484,11.129,11.1339,12300.0
2005-04-21 15:50:00,23.0,23.04,22.97,23.04,36600.0,11.1339,11.1533,11.1194,11.1533,36600.0
2005-04-22 09:30:00,23.07,23.1,22.97,22.97,11400.0,11.1678,11.1823,11.1194,11.1194,11400.0
2005-04-22 09:40:00,22.97,23.03,22.94,22.95,9500.0,11.1194,11.1484,11.1048,11.1097,9500.0
2005-04-22 09:50:00,22.94,22.94,22.84,22.9,18200.0,11.1048,11.1048,11.0564,11.0855,18200.0
2005-04-22 10:00:00,22.89,22.94,22.86,22.86,14600.0,11.0806,11.1048,11.0661,11.0661,14600.0
2005-04-22 10:10:00,22.89,22.95,22.85,22.87,25900.0,11.0806,11.1097,11.0613,11.071,25900.0
2005-04-22 10:20:00,22.88,22.93,22.82,22.87,20100.0,11.0758,11.1,11.0468,11.071,20100.0
2005-04-22 10:30:00,22.87,22.91,22.85,22.9,11900.0,11.071,11.0903,11.0613,11.0855,11900.0
2005-04-22 10:40:00,22.88,22.91,22.86,22.88,5900.0,11.0758,11.0903,11.0661,11.0758,5900.0
2005-04-22 10:50:00,22.88,22.9,22.86,22.9,12700.0,11.0758,11.0855,11.0661,11.0855,12700.0
2005-04-22 11:00:00,22.91,22.93,22.89,22.92,8600.0,11.0903,11.1,11.0806,11.0952,8600.0
2005-04-22 11:10:00,22.92,22.97,22.91,22.95,18200.0,11.0952,11.1194,11.0903,11.1097,18200.0
2005-04-22 11:20:00,22.95,22.96,22.94,22.96,4200.0,11.1097,11.1145,11.1048,11.1145,4200.0
2005-04-22 11:30:00,22.95,22.95,22.89,22.89,4900.0,11.1097,11.1097,11.0806,11.0806,4900.0
2005-04-22 11:40:00,22.88,22.88,22.85,22.85,8900.0,11.0758,11.0758,11.0613,11.0613,8900.0
2005-04-22 11:50:00,22.84,22.87,22.84,22.85,8000.0,11.0564,11.071,11.0564,11.0613,8000.0
2005-04-22 12:00:00,22.85,22.85,22.8,22.81,7300.0,11.0613,11.0613,11.0371,11.0419,7300.0
2005-04-22 12:10:00,22.8,22.9,22.8,22.9,8000.0,11.0371,11.0855,11.0371,11.0855,8000.0
2005-04-22 12:20:00,22.91,22.98,22.91,22.98,9100.0,11.0903,11.1242,11.0903,11.1242,9100.0
2005-04-22 12:30:00,22.97,22.98,22.97,22.97,3900.0,11.1194,11.1242,11.1194,11.1194,3900.0
2005-04-22 12:40:00,22.98,23.03,22.98,22.99,9300.0,11.1242,11.1484,11.1242,11.129,9300.0
2005-04-22 12:50:00,23.0,23.04,23.0,23.02,3600.0,11.1339,11.1533,11.1339,11.1436,3600.0
2005-04-22 13:00:00,23.03,23.03,23.0,23.02,4500.0,11.1484,11.1484,11.1339,11.1436,4500.0
2005-04-22 13:10:00,23.0,23.02,22.98,23.01,8800.0,11.1339,11.1436,11.1242,11.1387,8800.0
2005-04-22 13:20:00,23.01,23.03,23.0,23.03,2700.0,11.1387,11.1484,11.1339,11.1484,2700.0
2005-04-22 13:30:00,23.03,23.04,23.02,23.04,5700.0,11.1484,11.1533,11.1436,11.1533,5700.0
2005-04-22 13:40:00,23.04,23.04,22.97,22.99,9400.0,11.1533,11.1533,11.1194,11.129,9400.0
2005-04-22 13:50:00,22.98,23.04,22.98,23.02,4700.0,11.1242,11.1533,11.1242,11.1436,4700.0
2005-04-22 14:00:00,23.01,23.01,22.98,22.99,6500.0,11.1387,11.1387,11.1242,11.129,6500.0
2005-04-22 14:10:00,22.99,23.0,22.95,22.96,4200.0,11.129,11.1339,11.1097,11.1145,4200.0
2005-04-22 14:20:00,22.96,22.97,22.9,22.97,15800.0,11.1145,11.1194,11.0855,11.1194,15800.0
2005-04-22 14:30:00,22.96,22.99,22.95,22.97,19600.0,11.1145,11.129,11.1097,11.1194,19600.0
2005-04-22 14:40:00,22.97,22.99,22.81,22.83,31000.0,11.1194,11.129,11.0419,11.0516,31000.0
2005-04-22 14:50:00,22.83,22.9,22.83,22.88,15800.0,11.0516,11.0855,11.0516,11.0758,15800.0
2005-04-22 15:00:00,22.88,22.9,22.85,22.86,19600.0,11.0758,11.0855,11.0613,11.0661,19600.0
2005-04-22 15:10:00,22.85,22.85,22.78,22.81,23800.0,11.0613,11.0613,11.0274,11.0419,23800.0
2005-04-22 15:20:00,22.81,22.85,22.7,22.7,20900.0,11.0419,11.0613,10.9887,10.9887,20900.0
2005-04-22 15:30:00,22.71,22.86,22.69,22.84,24100.0,10.9935,11.0661,10.9838,11.0564,24100.0
2005-04-22 15:40:00,22.84,22.86,22.75,22.76,28100.0,11.0564,11.0661,11.0129,11.0177,28100.0
2005-04-22 15:50:00,22.76,22.97,22.74,22.89,41100.0,11.0177,11.1194,11.008,11.0806,41100.0
2005-04-25 09:30:00,22.8,23.0,22.8,22.88,35000.0,11.0371,11.1339,11.0371,11.0758,35000.0
2005-04-25 09:40:00,22.88,22.89,22.87,22.89,14600.0,11.0758,11.0806,11.071,11.0806,14600.0
2005-04-25 09:50:00,22.88,23.18,22.88,23.14,29400.0,11.0758,11.221,11.0758,11.2017,29400.0
2005-04-25 10:00:00,23.12,23.3,23.1,23.3,27300.0,11.192,11.2791,11.1823,11.2791,27300.0
2005-04-25 10:10:00,23.3,23.36,23.15,23.21,31300.0,11.2791,11.3082,11.2065,11.2355,31300.0
2005-04-25 10:20:00,23.23,23.26,23.21,23.24,14000.0,11.2452,11.2597,11.2355,11.2501,14000.0
2005-04-25 10:30:00,23.24,23.24,23.16,23.17,13900.0,11.2501,11.2501,11.2113,11.2162,13900.0
2005-04-25 10:40:00,23.2,23.22,23.11,23.11,10100.0,11.2307,11.2404,11.1871,11.1871,10100.0
2005-04-25 10:50:00,23.12,23.16,23.1,23.15,13100.0,11.192,11.2113,11.1823,11.2065,13100.0
2005-04-25 11:00:00,23.15,23.16,23.13,23.14,6200.0,11.2065,11.2113,11.1968,11.2017,6200.0
2005-04-25 11:10:00,23.13,23.15,23.07,23.1,9300.0,11.1968,11.2065,11.1678,11.1823,9300.0
2005-04-25 11:20:00,23.14,23.14,23.09,23.11,4500.0,11.2017,11.2017,11.1775,11.1871,4500.0
2005-04-25 11:30:00,23.11,23.11,23.07,23.08,19400.0,11.1871,11.1871,11.1678,11.1726,19400.0
2005-04-25 11:40:00,23.09,23.11,23.08,23.11,5500.0,11.1775,11.1871,11.1726,11.1871,5500.0
2005-04-25 11:50:00,23.11,23.11,23.09,23.09,8200.0,11.1871,11.1871,11.1775,11.1775,8200.0
2005-04-25 12:00:00,23.09,23.1,23.06,23.08,4900.0,11.1775,11.1823,11.1629,11.1726,4900.0
2005-04-25 12:10:00,23.07,23.07,23.02,23.03,5100.0,11.1678,11.1678,11.1436,11.1484,5100.0
2005-04-25 12:20:00,23.03,23.03,23.01,23.03,7000.0,11.1484,11.1484,11.1387,11.1484,7000.0
2005-04-25 12:30:00,23.02,23.04,23.02,23.03,6100.0,11.1436,11.1533,11.1436,11.1484,6100.0
2005-04-25 12:40:00,23.04,23.07,23.02,23.02,12200.0,11.1533,11.1678,11.1436,11.1436,12200.0
2005-04-25 12:50:00,23.02,23.02,23.01,23.01,3400.0,11.1436,11.1436,11.1387,11.1387,3400.0
2005-04-25 13:00:00,23.01,23.01,22.96,22.99,8100.0,11.1387,11.1387,11.1145,11.129,8100.0
2005-04-25 13:10:00,22.99,23.03,22.99,23.02,9800.0,11.129,11.1484,11.129,11.1436,9800.0
2005-04-25 13:20:00,23.0,23.04,23.0,23.03,4100.0,11.1339,11.1533,11.1339,11.1484,4100.0
2005-04-25 13:30:00,23.02,23.09,23.02,23.08,10800.0,11.1436,11.1775,11.1436,11.1726,10800.0
2005-04-25 13:40:00,23.08,23.09,23.07,23.07,4500.0,11.1726,11.1775,11.1678,11.1678,4500.0
2005-04-25 13:50:00,23.07,23.08,23.07,23.07,4700.0,11.1678,11.1726,11.1678,11.1678,4700.0
2005-04-25 14:00:00,23.07,23.12,23.07,23.11,12300.0,11.1678,11.192,11.1678,11.1871,12300.0
2005-04-25 14:10:00,23.12,23.22,23.12,23.19,26600.0,11.192,11.2404,11.192,11.2259,26600.0
2005-04-25 14:20:00,23.19,23.2,23.13,23.15,21600.0,11.2259,11.2307,11.1968,11.2065,21600.0
2005-04-25 14:30:00,23.15,23.15,23.1,23.11,14500.0,11.2065,11.2065,11.1823,11.1871,14500.0
2005-04-25 14:40:00,23.11,23.17,23.04,23.17,26700.0,11.1871,11.2162,11.1533,11.2162,26700.0
2005-04-25 14:50:00,23.18,23.19,23.15,23.15,18900.0,11.221,11.2259,11.2065,11.2065,18900.0
2005-04-25 15:00:00,23.15,23.16,23.08,23.14,25000.0,11.2065,11.2113,11.1726,11.2017,25000.0
2005-04-25 15:10:00,23.14,23.17,23.12,23.13,25000.0,11.2017,11.2162,11.192,11.1968,25000.0
2005-04-25 15:20:00,23.13,23.26,23.13,23.24,32000.0,11.1968,11.2597,11.1968,11.2501,32000.0
2005-04-25 15:30:00,23.24,23.38,23.21,23.36,98700.0,11.2501,11.3178,11.2355,11.3082,98700.0
2005-04-25 15:40:00,23.34,23.38,23.34,23.38,37900.0,11.2985,11.3178,11.2985,11.3178,37900.0
2005-04-25 15:50:00,23.37,23.39,23.29,23.3,59500.0,11.313,11.3227,11.2743,11.2791,59500.0
2005-04-26 09:30:00,23.45,23.51,23.29,23.32,42400.0,11.3517,11.3808,11.2743,11.2888,42400.0
2005-04-26 09:40:00,23.31,23.35,23.2,23.2,20500.0,11.284,11.3033,11.2307,11.2307,20500.0
2005-04-26 09:50:00,23.2,23.27,23.2,23.21,18600.0,11.2307,11.2646,11.2307,11.2355,18600.0
2005-04-26 10:00:00,23.21,23.29,23.14,23.19,18300.0,11.2355,11.2743,11.2017,11.2259,18300.0
2005-04-26 10:10:00,23.2,23.34,23.19,23.34,23200.0,11.2307,11.2985,11.2259,11.2985,23200.0
2005-04-26 10:20:00,23.32,23.33,23.29,23.3,16000.0,11.2888,11.2936,11.2743,11.2791,16000.0
2005-04-26 10:30:00,23.3,23.36,23.25,23.32,47900.0,11.2791,11.3082,11.2549,11.2888,47900.0
2005-04-26 10:40:00,23.34,23.44,23.34,23.43,32400.0,11.2985,11.3469,11.2985,11.342,32400.0
2005-04-26 10:50:00,23.43,23.62,23.43,23.59,33000.0,11.342,11.434,11.342,11.4195,33000.0
2005-04-26 11:00:00,23.59,23.62,23.58,23.59,25200.0,11.4195,11.434,11.4147,11.4195,25200.0
2005-04-26 11:10:00,23.6,23.63,23.59,23.62,26200.0,11.4243,11.4389,11.4195,11.434,26200.0
2005-04-26 11:20:00,23.62,23.62,23.58,23.62,14800.0,11.434,11.434,11.4147,11.434,14800.0
2005-04-26 11:30:00,23.62,23.73,23.6,23.72,42700.0,11.434,11.4873,11.4243,11.4824,42700.0
2005-04-26 11:40:00,23.72,23.72,23.63,23.68,16400.0,11.4824,11.4824,11.4389,11.4631,16400.0
2005-04-26 11:50:00,23.69,23.69,23.62,23.62,17500.0,11.4679,11.4679,11.434,11.434,17500.0
2005-04-26 12:00:00,23.63,23.66,23.62,23.63,12000.0,11.4389,11.4534,11.434,11.4389,12000.0
2005-04-26 12:10:00,23.64,23.7,23.63,23.7,19900.0,11.4437,11.4727,11.4389,11.4727,19900.0
2005-04-26 12:20:00,23.71,23.71,23.68,23.68,22600.0,11.4776,11.4776,11.4631,11.4631,22600.0
2005-04-26 12:30:00,23.69,23.71,23.68,23.69,11900.0,11.4679,11.4776,11.4631,11.4679,11900.0
2005-04-26 12:40:00,23.68,23.7,23.68,23.68,4700.0,11.4631,11.4727,11.4631,11.4631,4700.0
2005-04-26 12:50:00,23.69,23.69,23.64,23.65,15500.0,11.4679,11.4679,11.4437,11.4485,15500.0
2005-04-26 13:00:00,23.65,23.65,23.61,23.61,8300.0,11.4485,11.4485,11.4292,11.4292,8300.0
2005-04-26 13:10:00,23.61,23.62,23.59,23.59,7100.0,11.4292,11.434,11.4195,11.4195,7100.0
2005-04-26 13:20:00,23.6,23.6,23.54,23.54,12000.0,11.4243,11.4243,11.3953,11.3953,12000.0
2005-04-26 13:30:00,23.54,23.65,23.54,23.65,12700.0,11.3953,11.4485,11.3953,11.4485,12700.0
2005-04-26 13:40:00,23.65,23.71,23.65,23.68,19900.0,11.4485,11.4776,11.4485,11.4631,19900.0
2005-04-26 13:50:00,23.68,23.73,23.68,23.7,22400.0,11.4631,11.4873,11.4631,11.4727,22400.0
2005-04-26 14:00:00,23.69,23.71,23.61,23.61,9500.0,11.4679,11.4776,11.4292,11.4292,9500.0
2005-04-26 14:10:00,23.61,23.61,23.5,23.51,11200.0,11.4292,11.4292,11.3759,11.3808,11200.0
2005-04-26 14:20:00,23.5,23.55,23.45,23.51,15900.0,11.3759,11.4001,11.3517,11.3808,15900.0
2005-04-26 14:30:00,23.51,23.56,23.49,23.51,17900.0,11.3808,11.405,11.3711,11.3808,17900.0
2005-04-26 14:40:00,23.51,23.54,23.5,23.51,16800.0,11.3808,11.3953,11.3759,11.3808,16800.0
2005-04-26 14:50:00,23.51,23.51,23.42,23.42,13600.0,11.3808,11.3808,11.3372,11.3372,13600.0
2005-04-26 15:00:00,23.41,23.48,23.41,23.47,16700.0,11.3324,11.3662,11.3324,11.3614,16700.0
2005-04-26 15:10:00,23.47,23.47,23.44,23.45,11400.0,11.3614,11.3614,11.3469,11.3517,11400.0
2005-04-26 15:20:00,23.45,23.49,23.44,23.48,16100.0,11.3517,11.3711,11.3469,11.3662,16100.0
2005-04-26 15:30:00,23.49,23.49,23.41,23.42,11500.0,11.3711,11.3711,11.3324,11.3372,11500.0
2005-04-26 15:40:00,23.42,23.42,23.36,23.36,17700.0,11.3372,11.3372,11.3082,11.3082,17700.0
2005-04-26 15:50:00,23.36,23.37,23.26,23.26,42500.0,11.3082,11.313,11.2597,11.2597,42500.0
2005-04-27 09:30:00,23.25,23.28,23.15,23.15,16300.0,11.2549,11.2694,11.2065,11.2065,16300.0
2005-04-27 09:40:00,23.15,23.15,23.07,23.12,11900.0,11.2065,11.2065,11.1678,11.192,11900.0
2005-04-27 09:50:00,23.1,23.17,23.1,23.1,10700.0,11.1823,11.2162,11.1823,11.1823,10700.0
2005-04-27 10:00:00,23.11,23.16,23.08,23.16,9000.0,11.1871,11.2113,11.1726,11.2113,9000.0
2005-04-27 10:10:00,23.14,23.16,23.01,23.07,18600.0,11.2017,11.2113,11.1387,11.1678,18600.0
2005-04-27 10:20:00,23.07,23.07,23.0,23.0,14300.0,11.1678,11.1678,11.1339,11.1339,14300.0
2005-04-27 10:30:00,23.0,23.15,23.0,23.09,26800.0,11.1339,11.2065,11.1339,11.1775,26800.0
2005-04-27 10:40:00,23.09,23.1,23.09,23.1,8000.0,11.1775,11.1823,11.1775,11.1823,8000.0
2005-04-27 10:50:00,23.1,23.1,23.06,23.08,11400.0,11.1823,11.1823,11.1629,11.1726,11400.0
2005-04-27 11:00:00,23.08,23.13,23.07,23.07,48300.0,11.1726,11.1968,11.1678,11.1678,48300.0
2005-04-27 11:10:00,23.07,23.11,23.07,23.1,21600.0,11.1678,11.1871,11.1678,11.1823,21600.0
2005-04-27 11:20:00,23.1,23.19,23.1,23.18,23300.0,11.1823,11.2259,11.1823,11.221,23300.0
2005-04-27 11:30:00,23.18,23.19,23.16,23.16,13400.0,11.221,11.2259,11.2113,11.2113,13400.0
2005-04-27 11:40:00,23.16,23.17,23.13,23.14,5700.0,11.2113,11.2162,11.1968,11.2017,5700.0
2005-04-27 11:50:00,23.15,23.18,23.14,23.18,15000.0,11.2065,11.221,11.2017,11.221,15000.0
2005-04-27 12:00:00,23.18,23.24,23.17,23.22,26600.0,11.221,11.2501,11.2162,11.2404,26600.0
2005-04-27 12:10:00,23.24,23.24,23.22,23.22,6600.0,11.2501,11.2501,11.2404,11.2404,6600.0
2005-04-27 12:20:00,23.23,23.24,23.21,23.23,7800.0,11.2452,11.2501,11.2355,11.2452,7800.0
2005-04-27 12:30:00,23.23,23.23,23.18,23.18,8200.0,11.2452,11.2452,11.221,11.221,8200.0
2005-04-27 12:40:00,23.19,23.21,23.19,23.19,10600.0,11.2259,11.2355,11.2259,11.2259,10600.0
2005-04-27 12:50:00,23.18,23.21,23.18,23.21,10400.0,11.221,11.2355,11.221,11.2355,10400.0
2005-04-27 13:00:00,23.21,23.25,23.21,23.25,12900.0,11.2355,11.2549,11.2355,11.2549,12900.0
2005-04-27 13:10:00,23.25,23.34,23.24,23.32,29600.0,11.2549,11.2985,11.2501,11.2888,29600.0
2005-04-27 13:20:00,23.32,23.32,23.27,23.31,7600.0,11.2888,11.2888,11.2646,11.284,7600.0
2005-04-27 13:30:00,23.3,23.31,23.26,23.28,14400.0,11.2791,11.284,11.2597,11.2694,14400.0
2005-04-27 13:40:00,23.28,23.28,23.19,23.21,17300.0,11.2694,11.2694,11.2259,11.2355,17300.0
2005-04-27 13:50:00,23.21,23.24,23.2,23.23,12900.0,11.2355,11.2501,11.2307,11.2452,12900.0
2005-04-27 14:00:00,23.23,23.25,23.21,23.25,13600.0,11.2452,11.2549,11.2355,11.2549,13600.0
2005-04-27 14:10:00,23.25,23.25,23.18,23.25,15600.0,11.2549,11.2549,11.221,11.2549,15600.0
2005-04-27 14:20:00,23.24,23.3,23.23,23.26,15200.0,11.2501,11.2791,11.2452,11.2597,15200.0
2005-04-27 14:30:00,23.27,23.27,23.21,23.21,15000.0,11.2646,11.2646,11.2355,11.2355,15000.0
2005-04-27 14:40:00,23.23,23.23,23.21,23.23,19800.0,11.2452,11.2452,11.2355,11.2452,19800.0
2005-04-27 14:50:00,23.22,23.27,23.2,23.27,22800.0,11.2404,11.2646,11.2307,11.2646,22800.0
2005-04-27 15:00:00,23.26,23.32,23.25,23.25,13100.0,11.2597,11.2888,11.2549,11.2549,13100.0
2005-04-27 15:10:00,23.24,23.27,23.24,23.27,15900.0,11.2501,11.2646,11.2501,11.2646,15900.0
2005-04-27 15:20:00,23.27,23.3,23.27,23.27,14100.0,11.2646,11.2791,11.2646,11.2646,14100.0
2005-04-27 15:30:00,23.27,23.27,23.23,23.24,28700.0,11.2646,11.2646,11.2452,11.2501,28700.0
2005-04-27 15:40:00,23.24,23.29,23.23,23.28,19500.0,11.2501,11.2743,11.2452,11.2694,19500.0
2005-04-27 15:50:00,23.27,23.3,23.25,23.27,43500.0,11.2646,11.2791,11.2549,11.2646,43500.0
2005-04-28 09:30:00,23.1,23.14,23.0,23.11,26400.0,11.1823,11.2017,11.1339,11.1871,26400.0
2005-04-28 09:40:00,23.1,23.15,23.05,23.05,14700.0,11.1823,11.2065,11.1581,11.1581,14700.0
2005-04-28 09:50:00,23.05,23.08,23.03,23.04,23500.0,11.1581,11.1726,11.1484,11.1533,23500.0
2005-04-28 10:00:00,23.04,23.12,23.03,23.09,11000.0,11.1533,11.192,11.1484,11.1775,11000.0
2005-04-28 10:10:00,23.08,23.13,23.03,23.06,10400.0,11.1726,11.1968,11.1484,11.1629,10400.0
2005-04-28 10:20:00,23.08,23.18,23.04,23.17,5800.0,11.1726,11.221,11.1533,11.2162,5800.0
2005-04-28 10:30:00,23.19,23.26,23.19,23.2,10500.0,11.2259,11.2597,11.2259,11.2307,10500.0
2005-04-28 10:40:00,23.2,23.21,23.15,23.17,5400.0,11.2307,11.2355,11.2065,11.2162,5400.0
2005-04-28 10:50:00,23.18,23.19,23.11,23.14,6000.0,11.221,11.2259,11.1871,11.2017,6000.0
2005-04-28 11:00:00,23.14,23.2,23.14,23.2,3900.0,11.2017,11.2307,11.2017,11.2307,3900.0
2005-04-28 11:10:00,23.18,23.22,23.13,23.22,4700.0,11.221,11.2404,11.1968,11.2404,4700.0
2005-04-28 11:20:00,23.22,23.22,23.11,23.11,9700.0,11.2404,11.2404,11.1871,11.1871,9700.0
2005-04-28 11:30:00,23.11,23.12,23.04,23.05,10000.0,11.1871,11.192,11.1533,11.1581,10000.0
2005-04-28 11:40:00,23.06,23.08,23.03,23.07,5400.0,11.1629,11.1726,11.1484,11.1678,5400.0
2005-04-28 11:50:00,23.07,23.12,23.05,23.11,9700.0,11.1678,11.192,11.1581,11.1871,9700.0
2005-04-28 12:00:00,23.09,23.1,23.07,23.1,8700.0,11.1775,11.1823,11.1678,11.1823,8700.0
2005-04-28 12:10:00,23.1,23.11,23.05,23.1,11900.0,11.1823,11.1871,11.1581,11.1823,11900.0
2005-04-28 12:20:00,23.1,23.11,23.09,23.11,5500.0,11.1823,11.1871,11.1775,11.1871,5500.0
2005-04-28 12:30:00,23.09,23.2,23.08,23.19,12700.0,11.1775,11.2307,11.1726,11.2259,12700.0
2005-04-28 12:40:00,23.18,23.24,23.18,23.21,11000.0,11.221,11.2501,11.221,11.2355,11000.0
2005-04-28 12:50:00,23.22,23.23,23.21,23.21,8900.0,11.2404,11.2452,11.2355,11.2355,8900.0
2005-04-28 13:00:00,23.2,23.25,23.2,23.24,15500.0,11.2307,11.2549,11.2307,11.2501,15500.0
2005-04-28 13:10:00,23.24,23.24,23.21,23.22,4600.0,11.2501,11.2501,11.2355,11.2404,4600.0
2005-04-28 13:20:00,23.23,23.25,23.22,23.23,4300.0,11.2452,11.2549,11.2404,11.2452,4300.0
2005-04-28 13:30:00,23.23,23.25,23.23,23.24,19500.0,11.2452,11.2549,11.2452,11.2501,19500.0
2005-04-28 13:40:00,23.26,23.28,23.24,23.25,6700.0,11.2597,11.2694,11.2501,11.2549,6700.0
2005-04-28 13:50:00,23.25,23.35,23.25,23.29,14900.0,11.2549,11.3033,11.2549,11.2743,14900.0
2005-04-28 14:00:00,23.31,23.33,23.19,23.19,13200.0,11.284,11.2936,11.2259,11.2259,13200.0
2005-04-28 14:10:00,23.2,23.2,23.15,23.15,10900.0,11.2307,11.2307,11.2065,11.2065,10900.0
2005-04-28 14:20:00,23.15,23.16,23.1,23.14,16000.0,11.2065,11.2113,11.1823,11.2017,16000.0
2005-04-28 14:30:00,23.15,23.18,23.11,23.18,4200.0,11.2065,11.221,11.1871,11.221,4200.0
2005-04-28 14:40:00,23.18,23.19,23.1,23.14,18800.0,11.221,11.2259,11.1823,11.2017,18800.0
2005-04-28 14:50:00,23.15,23.25,23.14,23.22,19400.0,11.2065,11.2549,11.2017,11.2404,19400.0
2005-04-28 15:00:00,23.23,23.24,23.19,23.21,13500.0,11.2452,11.2501,11.2259,11.2355,13500.0
2005-04-28 15:10:00,23.2,23.21,23.17,23.17,12600.0,11.2307,11.2355,11.2162,11.2162,12600.0
2005-04-28 15:20:00,23.17,23.19,23.13,23.14,14500.0,11.2162,11.2259,11.1968,11.2017,14500.0
2005-04-28 15:30:00,23.14,23.15,23.07,23.14,14400.0,11.2017,11.2065,11.1678,11.2017,14400.0
2005-04-28 15:40:00,23.13,23.16,23.11,23.13,15300.0,11.1968,11.2113,11.1871,11.1968,15300.0
2005-04-28 15:50:00,23.12,23.15,23.06,23.07,36900.0,11.192,11.2065,11.1629,11.1678,36900.0
2005-04-29 09:30:00,23.1,23.24,23.02,23.02,12200.0,11.1823,11.2501,11.1436,11.1436,12200.0
2005-04-29 09:40:00,23.02,23.02,22.91,22.92,23700.0,11.1436,11.1436,11.0903,11.0952,23700.0
2005-04-29 09:50:00,22.93,22.93,22.84,22.9,11400.0,11.1,11.1,11.0564,11.0855,11400.0
2005-04-29 10:00:00,22.9,23.03,22.9,23.0,18800.0,11.0855,11.1484,11.0855,11.1339,18800.0
2005-04-29 10:10:00,23.0,23.05,22.99,23.05,10300.0,11.1339,11.1581,11.129,11.1581,10300.0
2005-04-29 10:20:00,23.04,23.06,22.92,22.98,8100.0,11.1533,11.1629,11.0952,11.1242,8100.0
2005-04-29 10:30:00,22.96,23.0,22.9,22.91,9900.0,11.1145,11.1339,11.0855,11.0903,9900.0
2005-04-29 10:40:00,22.91,22.92,22.86,22.86,4900.0,11.0903,11.0952,11.0661,11.0661,4900.0
2005-04-29 10:50:00,22.86,22.99,22.86,22.99,9500.0,11.0661,11.129,11.0661,11.129,9500.0
2005-04-29 11:00:00,22.99,23.09,22.94,23.05,12100.0,11.129,11.1775,11.1048,11.1581,12100.0
2005-04-29 11:10:00,23.04,23.06,22.98,23.03,7100.0,11.1533,11.1629,11.1242,11.1484,7100.0
2005-04-29 11:20:00,23.01,23.02,22.99,23.02,2700.0,11.1387,11.1436,11.129,11.1436,2700.0
2005-04-29 11:30:00,22.97,22.98,22.93,22.95,3700.0,11.1194,11.1242,11.1,11.1097,3700.0
2005-04-29 11:40:00,22.95,22.95,22.89,22.95,7100.0,11.1097,11.1097,11.0806,11.1097,7100.0
2005-04-29 11:50:00,22.95,23.0,22.94,22.98,6500.0,11.1097,11.1339,11.1048,11.1242,6500.0
2005-04-29 12:00:00,22.98,23.0,22.93,22.93,3500.0,11.1242,11.1339,11.1,11.1,3500.0
2005-04-29 12:10:00,22.93,22.95,22.88,22.89,6800.0,11.1,11.1097,11.0758,11.0806,6800.0
2005-04-29 12:20:00,22.9,22.91,22.89,22.89,3500.0,11.0855,11.0903,11.0806,11.0806,3500.0
2005-04-29 12:30:00,22.89,22.96,22.89,22.96,3700.0,11.0806,11.1145,11.0806,11.1145,3700.0
2005-04-29 12:40:00,22.96,23.02,22.96,23.02,12800.0,11.1145,11.1436,11.1145,11.1436,12800.0
2005-04-29 12:50:00,23.0,23.05,23.0,23.04,6100.0,11.1339,11.1581,11.1339,11.1533,6100.0
2005-04-29 13:00:00,23.03,23.1,23.03,23.08,11100.0,11.1484,11.1823,11.1484,11.1726,11100.0
2005-04-29 13:10:00,23.09,23.1,23.08,23.1,5900.0,11.1775,11.1823,11.1726,11.1823,5900.0
2005-04-29 13:20:00,23.1,23.11,23.05,23.06,60100.0,11.1823,11.1871,11.1581,11.1629,60100.0
2005-04-29 13:30:00,23.05,23.06,22.99,23.0,13600.0,11.1581,11.1629,11.129,11.1339,13600.0
2005-04-29 13:40:00,23.0,23.03,23.0,23.03,9100.0,11.1339,11.1484,11.1339,11.1484,9100.0
2005-04-29 13:50:00,23.03,23.12,23.03,23.11,4700.0,11.1484,11.192,11.1484,11.1871,4700.0
2005-04-29 14:00:00,23.11,23.17,23.11,23.15,4700.0,11.1871,11.2162,11.1871,11.2065,4700.0
2005-04-29 14:10:00,23.14,23.18,23.14,23.14,7500.0,11.2017,11.221,11.2017,11.2017,7500.0
2005-04-29 14:20:00,23.14,23.25,23.14,23.24,14900.0,11.2017,11.2549,11.2017,11.2501,14900.0
2005-04-29 14:30:00,23.24,23.41,23.22,23.33,26400.0,11.2501,11.3324,11.2404,11.2936,26400.0
2005-04-29 14:40:00,23.35,23.38,23.33,23.37,12400.0,11.3033,11.3178,11.2936,11.313,12400.0
2005-04-29 14:50:00,23.38,23.41,23.34,23.34,8000.0,11.3178,11.3324,11.2985,11.2985,8000.0
2005-04-29 15:00:00,23.34,23.34,23.28,23.29,12400.0,11.2985,11.2985,11.2694,11.2743,12400.0
2005-04-29 15:10:00,23.29,23.36,23.07,23.34,52300.0,11.2743,11.3082,11.1678,11.2985,52300.0
2005-04-29 15:20:00,23.31,23.38,23.3,23.31,21600.0,11.284,11.3178,11.2791,11.284,21600.0
2005-04-29 15:30:00,23.31,23.4,23.31,23.35,21100.0,11.284,11.3275,11.284,11.3033,21100.0
2005-04-29 15:40:00,23.36,23.48,23.36,23.48,33200.0,11.3082,11.3662,11.3082,11.3662,33200.0
2005-04-29 15:50:00,23.49,23.53,23.45,23.5,73000.0,11.3711,11.3905,11.3517,11.3759,73000.0
2005-05-02 09:30:00,23.5,23.68,23.39,23.58,47000.0,11.3759,11.4631,11.3227,11.4147,47000.0
2005-05-02 09:40:00,23.57,23.63,23.56,23.61,17600.0,11.4098,11.4389,11.405,11.4292,17600.0
2005-05-02 09:50:00,23.61,23.66,23.6,23.66,7700.0,11.4292,11.4534,11.4243,11.4534,7700.0
2005-05-02 10:00:00,23.66,23.69,23.65,23.69,13400.0,11.4534,11.4679,11.4485,11.4679,13400.0
2005-05-02 10:10:00,23.7,23.7,23.65,23.69,9500.0,11.4727,11.4727,11.4485,11.4679,9500.0
2005-05-02 10:20:00,23.67,23.7,23.67,23.68,11000.0,11.4582,11.4727,11.4582,11.4631,11000.0
2005-05-02 10:30:00,23.69,23.69,23.59,23.6,13000.0,11.4679,11.4679,11.4195,11.4243,13000.0
2005-05-02 10:40:00,23.59,23.6,23.55,23.6,22700.0,11.4195,11.4243,11.4001,11.4243,22700.0
2005-05-02 10:50:00,23.59,23.63,23.59,23.59,8400.0,11.4195,11.4389,11.4195,11.4195,8400.0
2005-05-02 11:00:00,23.61,23.61,23.57,23.6,18000.0,11.4292,11.4292,11.4098,11.4243,18000.0
2005-05-02 11:10:00,23.58,23.6,23.54,23.56,8200.0,11.4147,11.4243,11.3953,11.405,8200.0
2005-05-02 11:20:00,23.57,23.59,23.54,23.55,16600.0,11.4098,11.4195,11.3953,11.4001,16600.0
2005-05-02 11:30:00,23.54,23.55,23.5,23.52,9600.0,11.3953,11.4001,11.3759,11.3856,9600.0
2005-05-02 11:40:00,23.51,23.53,23.49,23.51,12600.0,11.3808,11.3905,11.3711,11.3808,12600.0
2005-05-02 11:50:00,23.51,23.55,23.5,23.55,17500.0,11.3808,11.4001,11.3759,11.4001,17500.0
2005-05-02 12:00:00,23.55,23.56,23.51,23.52,13700.0,11.4001,11.405,11.3808,11.3856,13700.0
2005-05-02 12:10:00,23.52,23.54,23.5,23.54,21800.0,11.3856,11.3953,11.3759,11.3953,21800.0
2005-05-02 12:20:00,23.54,23.61,23.54,23.61,17700.0,11.3953,11.4292,11.3953,11.4292,17700.0
2005-05-02 12:30:00,23.61,23.62,23.6,23.61,7400.0,11.4292,11.434,11.4243,11.4292,7400.0
2005-05-02 12:40:00,23.62,23.65,23.61,23.64,7700.0,11.434,11.4485,11.4292,11.4437,7700.0
2005-05-02 12:50:00,23.63,23.64,23.6,23.6,7200.0,11.4389,11.4437,11.4243,11.4243,7200.0
2005-05-02 13:00:00,23.6,23.63,23.59,23.63,8500.0,11.4243,11.4389,11.4195,11.4389,8500.0
2005-05-02 13:10:00,23.64,23.68,23.63,23.65,28900.0,11.4437,11.4631,11.4389,11.4485,28900.0
2005-05-02 13:20:00,23.65,23.67,23.65,23.66,13200.0,11.4485,11.4582,11.4485,11.4534,13200.0
2005-05-02 13:30:00,23.66,23.67,23.64,23.64,22700.0,11.4534,11.4582,11.4437,11.4437,22700.0
2005-05-02 13:40:00,23.64,23.64,23.63,23.63,9600.0,11.4437,11.4437,11.4389,11.4389,9600.0
2005-05-02 13:50:00,23.63,23.64,23.62,23.62,5600.0,11.4389,11.4437,11.434,11.434,5600.0
2005-05-02 14:00:00,23.63,23.63,23.53,23.58,25800.0,11.4389,11.4389,11.3905,11.4147,25800.0
2005-05-02 14:10:00,23.58,23.64,23.57,23.64,10800.0,11.4147,11.4437,11.4098,11.4437,10800.0
2005-05-02 14:20:00,23.63,23.68,23.62,23.65,7200.0,11.4389,11.4631,11.434,11.4485,7200.0
2005-05-02 14:30:00,23.64,23.69,23.63,23.69,5300.0,11.4437,11.4679,11.4389,11.4679,5300.0
2005-05-02 14:40:00,23.68,23.7,23.64,23.67,10700.0,11.4631,11.4727,11.4437,11.4582,10700.0
2005-05-02 14:50:00,23.67,23.68,23.65,23.65,5100.0,11.4582,11.4631,11.4485,11.4485,5100.0
2005-05-02 15:00:00,23.63,23.67,23.61,23.64,7700.0,11.4389,11.4582,11.4292,11.4437,7700.0
2005-05-02 15:10:00,23.63,23.7,23.63,23.64,11400.0,11.4389,11.4727,11.4389,11.4437,11400.0
2005-05-02 15:20:00,23.64,23.68,23.62,23.62,18100.0,11.4437,11.4631,11.434,11.434,18100.0
2005-05-02 15:30:00,23.63,23.67,23.62,23.65,18300.0,11.4389,11.4582,11.434,11.4485,18300.0
2005-05-02 15:40:00,23.65,23.7,23.64,23.7,19100.0,11.4485,11.4727,11.4437,11.4727,19100.0
2005-05-02 15:50:00,23.69,23.76,23.69,23.72,30300.0,11.4679,11.5018,11.4679,11.4824,30300.0
2005-05-03 09:30:00,23.67,23.84,23.67,23.84,17000.0,11.4582,11.5405,11.4582,11.5405,17000.0
2005-05-03 09:40:00,23.84,23.86,23.8,23.83,9100.0,11.5405,11.5502,11.5212,11.5357,9100.0
2005-05-03 09:50:00,23.83,23.84,23.78,23.8,26800.0,11.5357,11.5405,11.5115,11.5212,26800.0
2005-05-03 10:00:00,23.8,23.85,23.79,23.83,12900.0,11.5212,11.5454,11.5163,11.5357,12900.0
2005-05-03 10:10:00,23.85,23.86,23.83,23.84,5000.0,11.5454,11.5502,11.5357,11.5405,5000.0
2005-05-03 10:20:00,23.85,23.86,23.82,23.84,6700.0,11.5454,11.5502,11.5308,11.5405,6700.0
2005-05-03 10:30:00,23.83,23.85,23.82,23.82,5600.0,11.5357,11.5454,11.5308,11.5308,5600.0
2005-05-03 10:40:00,23.82,23.86,23.82,23.86,10700.0,11.5308,11.5502,11.5308,11.5502,10700.0
2005-05-03 10:50:00,23.85,23.86,23.82,23.83,5000.0,11.5454,11.5502,11.5308,11.5357,5000.0
2005-05-03 11:00:00,23.83,23.83,23.82,23.83,4100.0,11.5357,11.5357,11.5308,11.5357,4100.0
2005-05-03 11:10:00,23.83,23.83,23.81,23.83,5700.0,11.5357,11.5357,11.526,11.5357,5700.0
2005-05-03 11:20:00,23.83,23.83,23.82,23.82,2500.0,11.5357,11.5357,11.5308,11.5308,2500.0
2005-05-03 11:30:00,23.82,23.83,23.81,23.82,4600.0,11.5308,11.5357,11.526,11.5308,4600.0
2005-05-03 11:40:00,23.81,23.88,23.81,23.87,10400.0,11.526,11.5599,11.526,11.555,10400.0
2005-05-03 11:50:00,23.87,23.87,23.84,23.85,5500.0,11.555,11.555,11.5405,11.5454,5500.0
2005-05-03 12:00:00,23.85,23.85,23.8,23.8,9500.0,11.5454,11.5454,11.5212,11.5212,9500.0
2005-05-03 12:10:00,23.81,23.81,23.79,23.8,4800.0,11.526,11.526,11.5163,11.5212,4800.0
2005-05-03 12:20:00,23.78,23.83,23.78,23.83,9000.0,11.5115,11.5357,11.5115,11.5357,9000.0
2005-05-03 12:30:00,23.82,23.83,23.79,23.79,8700.0,11.5308,11.5357,11.5163,11.5163,8700.0
2005-05-03 12:40:00,23.79,23.81,23.79,23.8,3900.0,11.5163,11.526,11.5163,11.5212,3900.0
2005-05-03 12:50:00,23.81,23.85,23.81,23.84,25500.0,11.526,11.5454,11.526,11.5405,25500.0
2005-05-03 13:00:00,23.84,23.87,23.83,23.86,3900.0,11.5405,11.555,11.5357,11.5502,3900.0
2005-05-03 13:10:00,23.86,23.88,23.86,23.86,4700.0,11.5502,11.5599,11.5502,11.5502,4700.0
2005-05-03 13:20:00,23.86,23.87,23.85,23.85,3500.0,11.5502,11.555,11.5454,11.5454,3500.0
2005-05-03 13:30:00,23.85,23.87,23.84,23.86,6500.0,11.5454,11.555,11.5405,11.5502,6500.0
2005-05-03 13:40:00,23.86,23.89,23.86,23.89,16200.0,11.5502,11.5647,11.5502,11.5647,16200.0
2005-05-03 13:50:00,23.9,23.9,23.88,23.9,16000.0,11.5696,11.5696,11.5599,11.5696,16000.0
2005-05-03 14:00:00,23.9,23.9,23.89,23.9,5500.0,11.5696,11.5696,11.5647,11.5696,5500.0
2005-05-03 14:10:00,23.9,23.94,23.8,23.8,17500.0,11.5696,11.5889,11.5212,11.5212,17500.0
2005-05-03 14:20:00,23.8,23.92,23.78,23.83,27000.0,11.5212,11.5792,11.5115,11.5357,27000.0
2005-05-03 14:30:00,23.82,24.0,23.82,23.98,23600.0,11.5308,11.618,11.5308,11.6083,23600.0
2005-05-03 14:40:00,23.97,23.97,23.91,23.91,12000.0,11.6034,11.6034,11.5744,11.5744,12000.0
2005-05-03 14:50:00,23.92,23.94,23.85,23.85,12500.0,11.5792,11.5889,11.5454,11.5454,12500.0
2005-05-03 15:00:00,23.87,23.87,23.62,23.63,35400.0,11.555,11.555,11.434,11.4389,35400.0
2005-05-03 15:10:00,23.64,23.74,23.63,23.72,30500.0,11.4437,11.4921,11.4389,11.4824,30500.0
2005-05-03 15:20:00,23.73,23.82,23.71,23.79,25800.0,11.4873,11.5308,11.4776,11.5163,25800.0
2005-05-03 15:30:00,23.78,23.79,23.68,23.73,20600.0,11.5115,11.5163,11.4631,11.4873,20600.0
2005-05-03 15:40:00,23.72,23.76,23.7,23.73,28300.0,11.4824,11.5018,11.4727,11.4873,28300.0
2005-05-03 15:50:00,23.73,23.83,23.7,23.78,64800.0,11.4873,11.5357,11.4727,11.5115,64800.0
2005-05-04 09:30:00,23.9,23.92,23.83,23.85,29500.0,11.5696,11.5792,11.5357,11.5454,29500.0
2005-05-04 09:40:00,23.85,23.91,23.81,23.83,22000.0,11.5454,11.5744,11.526,11.5357,22000.0
2005-05-04 09:50:00,23.83,23.83,23.75,23.8,25600.0,11.5357,11.5357,11.497,11.5212,25600.0
2005-05-04 10:00:00,23.8,23.96,23.8,23.89,71800.0,11.5212,11.5986,11.5212,11.5647,71800.0
2005-05-04 10:10:00,23.89,23.92,23.86,23.91,39800.0,11.5647,11.5792,11.5502,11.5744,39800.0
2005-05-04 10:20:00,23.91,23.98,23.91,23.97,44200.0,11.5744,11.6083,11.5744,11.6034,44200.0
2005-05-04 10:30:00,23.96,24.16,23.96,24.15,50900.0,11.5986,11.6954,11.5986,11.6906,50900.0
2005-05-04 10:40:00,24.14,24.16,24.1,24.14,29300.0,11.6857,11.6954,11.6664,11.6857,29300.0
2005-05-04 10:50:00,24.14,24.18,24.12,24.14,21500.0,11.6857,11.7051,11.6761,11.6857,21500.0
2005-05-04 11:00:00,24.15,24.2,24.13,24.16,13600.0,11.6906,11.7148,11.6809,11.6954,13600.0
2005-05-04 11:10:00,24.18,24.19,24.13,24.16,10900.0,11.7051,11.7099,11.6809,11.6954,10900.0
2005-05-04 11:20:00,24.16,24.22,24.14,24.22,15700.0,11.6954,11.7245,11.6857,11.7245,15700.0
2005-05-04 11:30:00,24.21,24.21,24.11,24.15,28000.0,11.7196,11.7196,11.6712,11.6906,28000.0
2005-05-04 11:40:00,24.15,24.2,24.13,24.18,15100.0,11.6906,11.7148,11.6809,11.7051,15100.0
2005-05-04 11:50:00,24.17,24.17,24.1,24.12,31300.0,11.7003,11.7003,11.6664,11.6761,31300.0
2005-05-04 12:00:00,24.12,24.13,24.07,24.07,9500.0,11.6761,11.6809,11.6519,11.6519,9500.0
2005-05-04 12:10:00,24.07,24.08,24.05,24.06,4300.0,11.6519,11.6567,11.6422,11.647,4300.0
2005-05-04 12:20:00,24.07,24.07,24.02,24.05,4600.0,11.6519,11.6519,11.6277,11.6422,4600.0
2005-05-04 12:30:00,24.06,24.1,24.05,24.1,2600.0,11.647,11.6664,11.6422,11.6664,2600.0
2005-05-04 12:40:00,24.08,24.09,24.07,24.08,3000.0,11.6567,11.6615,11.6519,11.6567,3000.0
2005-05-04 12:50:00,24.07,24.11,24.07,24.11,8100.0,11.6519,11.6712,11.6519,11.6712,8100.0
2005-05-04 13:00:00,24.11,24.12,24.1,24.12,4100.0,11.6712,11.6761,11.6664,11.6761,4100.0
2005-05-04 13:10:00,24.13,24.14,24.1,24.11,5700.0,11.6809,11.6857,11.6664,11.6712,5700.0
2005-05-04 13:20:00,24.1,24.12,24.1,24.12,2900.0,11.6664,11.6761,11.6664,11.6761,2900.0
2005-05-04 13:30:00,24.12,24.12,24.09,24.11,6800.0,11.6761,11.6761,11.6615,11.6712,6800.0
2005-05-04 13:40:00,24.11,24.12,24.11,24.12,6900.0,11.6712,11.6761,11.6712,11.6761,6900.0
2005-05-04 13:50:00,24.13,24.2,24.11,24.2,30100.0,11.6809,11.7148,11.6712,11.7148,30100.0
2005-05-04 14:00:00,24.2,24.23,24.19,24.21,15900.0,11.7148,11.7293,11.7099,11.7196,15900.0
2005-05-04 14:10:00,24.21,24.21,24.2,24.21,4200.0,11.7196,11.7196,11.7148,11.7196,4200.0
2005-05-04 14:20:00,24.21,24.23,24.2,24.2,10700.0,11.7196,11.7293,11.7148,11.7148,10700.0
2005-05-04 14:30:00,24.19,24.19,24.16,24.17,11100.0,11.7099,11.7099,11.6954,11.7003,11100.0
2005-05-04 14:40:00,24.17,24.2,24.17,24.2,16000.0,11.7003,11.7148,11.7003,11.7148,16000.0
2005-05-04 14:50:00,24.19,24.22,24.17,24.22,11300.0,11.7099,11.7245,11.7003,11.7245,11300.0
2005-05-04 15:00:00,24.2,24.21,24.15,24.15,13500.0,11.7148,11.7196,11.6906,11.6906,13500.0
2005-05-04 15:10:00,24.16,24.21,24.15,24.2,9100.0,11.6954,11.7196,11.6906,11.7148,9100.0
2005-05-04 15:20:00,24.2,24.21,24.17,24.19,13000.0,11.7148,11.7196,11.7003,11.7099,13000.0
2005-05-04 15:30:00,24.18,24.2,24.17,24.17,26800.0,11.7051,11.7148,11.7003,11.7003,26800.0
2005-05-04 15:40:00,24.18,24.18,24.13,24.15,51700.0,11.7051,11.7051,11.6809,11.6906,51700.0
2005-05-04 15:50:00,24.15,24.18,24.1,24.15,61400.0,11.6906,11.7051,11.6664,11.6906,61400.0
2005-05-05 09:30:00,24.16,24.22,24.07,24.12,14800.0,11.6954,11.7245,11.6519,11.6761,14800.0
2005-05-05 09:40:00,24.12,24.18,24.08,24.14,25300.0,11.6761,11.7051,11.6567,11.6857,25300.0
2005-05-05 09:50:00,24.13,24.15,24.1,24.13,8500.0,11.6809,11.6906,11.6664,11.6809,8500.0
2005-05-05 10:00:00,24.15,24.19,24.13,24.18,9200.0,11.6906,11.7099,11.6809,11.7051,9200.0
2005-05-05 10:10:00,24.16,24.18,24.11,24.11,7500.0,11.6954,11.7051,11.6712,11.6712,7500.0
2005-05-05 10:20:00,24.11,24.14,24.09,24.14,5100.0,11.6712,11.6857,11.6615,11.6857,5100.0
2005-05-05 10:30:00,24.13,24.24,24.11,24.19,17300.0,11.6809,11.7342,11.6712,11.7099,17300.0
2005-05-05 10:40:00,24.19,24.25,24.19,24.21,14200.0,11.7099,11.739,11.7099,11.7196,14200.0
2005-05-05 10:50:00,24.21,24.21,24.18,24.19,6300.0,11.7196,11.7196,11.7051,11.7099,6300.0
2005-05-05 11:00:00,24.19,24.24,24.18,24.24,6200.0,11.7099,11.7342,11.7051,11.7342,6200.0
2005-05-05 11:10:00,24.24,24.25,24.2,24.2,9800.0,11.7342,11.739,11.7148,11.7148,9800.0
2005-05-05 11:20:00,24.2,24.2,24.17,24.17,11100.0,11.7148,11.7148,11.7003,11.7003,11100.0
2005-05-05 11:30:00,24.17,24.2,24.17,24.19,3000.0,11.7003,11.7148,11.7003,11.7099,3000.0
2005-05-05 11:40:00,24.19,24.21,24.19,24.21,4200.0,11.7099,11.7196,11.7099,11.7196,4200.0
2005-05-05 11:50:00,24.21,24.23,24.18,24.23,4300.0,11.7196,11.7293,11.7051,11.7293,4300.0
2005-05-05 12:00:00,24.22,24.26,24.22,24.26,17300.0,11.7245,11.7438,11.7245,11.7438,17300.0
2005-05-05 12:10:00,24.24,24.29,24.24,24.27,21800.0,11.7342,11.7584,11.7342,11.7487,21800.0
2005-05-05 12:20:00,24.28,24.34,24.26,24.32,21600.0,11.7535,11.7826,11.7438,11.7729,21600.0
2005-05-05 12:30:00,24.32,24.35,24.19,24.21,17700.0,11.7729,11.7874,11.7099,11.7196,17700.0
2005-05-05 12:40:00,24.22,24.26,24.07,24.07,23900.0,11.7245,11.7438,11.6519,11.6519,23900.0
2005-05-05 12:50:00,24.07,24.11,24.04,24.06,43900.0,11.6519,11.6712,11.6373,11.647,43900.0
2005-05-05 13:00:00,24.06,24.06,23.93,24.03,14500.0,11.647,11.647,11.5841,11.6325,14500.0
2005-05-05 13:10:00,24.03,24.04,23.95,23.96,9800.0,11.6325,11.6373,11.5938,11.5986,9800.0
2005-05-05 13:20:00,23.95,23.96,23.9,23.96,8100.0,11.5938,11.5986,11.5696,11.5986,8100.0
2005-05-05 13:30:00,23.96,24.1,23.95,24.09,5900.0,11.5986,11.6664,11.5938,11.6615,5900.0
2005-05-05 13:40:00,24.08,24.08,24.02,24.08,44200.0,11.6567,11.6567,11.6277,11.6567,44200.0
2005-05-05 13:50:00,24.06,24.06,24.01,24.02,16700.0,11.647,11.647,11.6228,11.6277,16700.0
2005-05-05 14:00:00,24.02,24.04,23.98,24.02,17700.0,11.6277,11.6373,11.6083,11.6277,17700.0
2005-05-05 14:10:00,24.01,24.02,23.97,24.0,18100.0,11.6228,11.6277,11.6034,11.618,18100.0
2005-05-05 14:20:00,23.99,24.01,23.91,23.92,25300.0,11.6131,11.6228,11.5744,11.5792,25300.0
2005-05-05 14:30:00,23.91,23.91,23.85,23.91,40200.0,11.5744,11.5744,11.5454,11.5744,40200.0
2005-05-05 14:40:00,23.9,23.91,23.82,23.89,25500.0,11.5696,11.5744,11.5308,11.5647,25500.0
2005-05-05 14:50:00,23.88,23.9,23.8,23.83,23900.0,11.5599,11.5696,11.5212,11.5357,23900.0
2005-05-05 15:00:00,23.82,23.87,23.77,23.87,32900.0,11.5308,11.555,11.5066,11.555,32900.0
2005-05-05 15:10:00,23.88,23.91,23.87,23.91,29900.0,11.5599,11.5744,11.555,11.5744,29900.0
2005-05-05 15:20:00,23.91,23.93,23.88,23.89,15900.0,11.5744,11.5841,11.5599,11.5647,15900.0
2005-05-05 15:30:00,23.89,24.02,23.88,23.99,19600.0,11.5647,11.6277,11.5599,11.6131,19600.0
2005-05-05 15:40:00,23.99,24.04,23.99,23.99,28300.0,11.6131,11.6373,11.6131,11.6131,28300.0
2005-05-05 15:50:00,23.97,24.01,23.97,23.98,20400.0,11.6034,11.6228,11.6034,11.6083,20400.0
2005-05-06 09:30:00,24.07,24.14,23.9,23.92,32300.0,11.6519,11.6857,11.5696,11.5792,32300.0
2005-05-06 09:40:00,23.93,23.98,23.91,23.92,12500.0,11.5841,11.6083,11.5744,11.5792,12500.0
2005-05-06 09:50:00,23.9,23.9,23.79,23.84,12000.0,11.5696,11.5696,11.5163,11.5405,12000.0
2005-05-06 10:00:00,23.83,23.9,23.78,23.81,28400.0,11.5357,11.5696,11.5115,11.526,28400.0
2005-05-06 10:10:00,23.82,23.82,23.69,23.72,18100.0,11.5308,11.5308,11.4679,11.4824,18100.0
2005-05-06 10:20:00,23.72,23.83,23.72,23.8,14800.0,11.4824,11.5357,11.4824,11.5212,14800.0
2005-05-06 10:30:00,23.8,23.81,23.78,23.8,15600.0,11.5212,11.526,11.5115,11.5212,15600.0
2005-05-06 10:40:00,23.78,23.8,23.73,23.74,38800.0,11.5115,11.5212,11.4873,11.4921,38800.0
2005-05-06 10:50:00,23.74,23.89,23.73,23.89,24200.0,11.4921,11.5647,11.4873,11.5647,24200.0
2005-05-06 11:00:00,23.89,23.89,23.84,23.85,20400.0,11.5647,11.5647,11.5405,11.5454,20400.0
2005-05-06 11:10:00,23.85,23.93,23.84,23.93,15200.0,11.5454,11.5841,11.5405,11.5841,15200.0
2005-05-06 11:20:00,23.92,23.96,23.86,23.88,29900.0,11.5792,11.5986,11.5502,11.5599,29900.0
2005-05-06 11:30:00,23.88,23.96,23.86,23.95,11300.0,11.5599,11.5986,11.5502,11.5938,11300.0
2005-05-06 11:40:00,23.95,23.96,23.85,23.88,18100.0,11.5938,11.5986,11.5454,11.5599,18100.0
2005-05-06 11:50:00,23.88,23.93,23.84,23.85,18700.0,11.5599,11.5841,11.5405,11.5454,18700.0
2005-05-06 12:00:00,23.85,23.86,23.79,23.8,11900.0,11.5454,11.5502,11.5163,11.5212,11900.0
2005-05-06 12:10:00,23.81,23.82,23.77,23.78,9400.0,11.526,11.5308,11.5066,11.5115,9400.0
2005-05-06 12:20:00,23.77,23.8,23.77,23.8,5700.0,11.5066,11.5212,11.5066,11.5212,5700.0
2005-05-06 12:30:00,23.8,23.82,23.77,23.8,17900.0,11.5212,11.5308,11.5066,11.5212,17900.0
2005-05-06 12:40:00,23.79,23.79,23.74,23.75,17100.0,11.5163,11.5163,11.4921,11.497,17100.0
2005-05-06 12:50:00,23.75,23.77,23.75,23.76,4100.0,11.497,11.5066,11.497,11.5018,4100.0
2005-05-06 13:00:00,23.77,23.78,23.75,23.78,12000.0,11.5066,11.5115,11.497,11.5115,12000.0
2005-05-06 13:10:00,23.77,23.8,23.76,23.8,30200.0,11.5066,11.5212,11.5018,11.5212,30200.0
2005-05-06 13:20:00,23.79,23.86,23.78,23.85,20300.0,11.5163,11.5502,11.5115,11.5454,20300.0
2005-05-06 13:30:00,23.85,23.9,23.8,23.9,16900.0,11.5454,11.5696,11.5212,11.5696,16900.0
2005-05-06 13:40:00,23.9,23.9,23.85,23.86,14400.0,11.5696,11.5696,11.5454,11.5502,14400.0
2005-05-06 13:50:00,23.85,23.85,23.8,23.82,23500.0,11.5454,11.5454,11.5212,11.5308,23500.0
2005-05-06 14:00:00,23.82,23.92,23.82,23.92,8700.0,11.5308,11.5792,11.5308,11.5792,8700.0
2005-05-06 14:10:00,23.91,23.93,23.86,23.9,16200.0,11.5744,11.5841,11.5502,11.5696,16200.0
2005-05-06 14:20:00,23.9,23.93,23.82,23.86,11600.0,11.5696,11.5841,11.5308,11.5502,11600.0
2005-05-06 14:30:00,23.85,23.87,23.8,23.81,11700.0,11.5454,11.555,11.5212,11.526,11700.0
2005-05-06 14:40:00,23.81,23.84,23.79,23.8,19800.0,11.526,11.5405,11.5163,11.5212,19800.0
2005-05-06 14:50:00,23.81,23.81,23.77,23.78,9200.0,11.526,11.526,11.5066,11.5115,9200.0
2005-05-06 15:00:00,23.77,23.78,23.73,23.77,36500.0,11.5066,11.5115,11.4873,11.5066,36500.0
2005-05-06 15:10:00,23.76,23.76,23.74,23.76,9000.0,11.5018,11.5018,11.4921,11.5018,9000.0
2005-05-06 15:20:00,23.75,23.78,23.72,23.73,40600.0,11.497,11.5115,11.4824,11.4873,40600.0
2005-05-06 15:30:00,23.73,23.76,23.71,23.74,41900.0,11.4873,11.5018,11.4776,11.4921,41900.0
2005-05-06 15:40:00,23.74,23.76,23.73,23.76,20100.0,11.4921,11.5018,11.4873,11.5018,20100.0
2005-05-06 15:50:00,23.75,23.79,23.7,23.75,48300.0,11.497,11.5163,11.4727,11.497,48300.0
2005-05-09 09:30:00,23.7,23.89,23.7,23.87,9100.0,11.4727,11.5647,11.4727,11.555,9100.0
2005-05-09 09:40:00,23.87,23.92,23.82,23.82,5800.0,11.555,11.5792,11.5308,11.5308,5800.0
2005-05-09 09:50:00,23.8,23.86,23.78,23.83,6500.0,11.5212,11.5502,11.5115,11.5357,6500.0
2005-05-09 10:00:00,23.83,23.9,23.74,23.75,19200.0,11.5357,11.5696,11.4921,11.497,19200.0
2005-05-09 10:10:00,23.76,23.76,23.71,23.74,7400.0,11.5018,11.5018,11.4776,11.4921,7400.0
2005-05-09 10:20:00,23.72,23.8,23.72,23.77,6000.0,11.4824,11.5212,11.4824,11.5066,6000.0
2005-05-09 10:30:00,23.78,23.84,23.78,23.82,4000.0,11.5115,11.5405,11.5115,11.5308,4000.0
2005-05-09 10:40:00,23.82,23.82,23.75,23.81,7400.0,11.5308,11.5308,11.497,11.526,7400.0
2005-05-09 10:50:00,23.8,23.83,23.79,23.79,4800.0,11.5212,11.5357,11.5163,11.5163,4800.0
2005-05-09 11:00:00,23.81,23.86,23.79,23.84,15100.0,11.526,11.5502,11.5163,11.5405,15100.0
2005-05-09 11:10:00,23.84,23.86,23.82,23.86,2300.0,11.5405,11.5502,11.5308,11.5502,2300.0
2005-05-09 11:20:00,23.85,23.86,23.84,23.86,2900.0,11.5454,11.5502,11.5405,11.5502,2900.0
2005-05-09 11:30:00,23.85,23.93,23.85,23.92,7400.0,11.5454,11.5841,11.5454,11.5792,7400.0
2005-05-09 11:40:00,23.93,23.94,23.91,23.91,5800.0,11.5841,11.5889,11.5744,11.5744,5800.0
2005-05-09 11:50:00,23.92,23.92,23.89,23.9,4600.0,11.5792,11.5792,11.5647,11.5696,4600.0
2005-05-09 12:00:00,23.89,23.95,23.88,23.93,11300.0,11.5647,11.5938,11.5599,11.5841,11300.0
2005-05-09 12:10:00,23.95,23.95,23.92,23.92,2500.0,11.5938,11.5938,11.5792,11.5792,2500.0
2005-05-09 12:20:00,23.92,23.93,23.92,23.92,1200.0,11.5792,11.5841,11.5792,11.5792,1200.0
2005-05-09 12:30:00,23.92,23.93,23.91,23.91,5100.0,11.5792,11.5841,11.5744,11.5744,5100.0
2005-05-09 12:40:00,23.91,23.92,23.9,23.92,3200.0,11.5744,11.5792,11.5696,11.5792,3200.0
2005-05-09 12:50:00,23.92,23.93,23.9,23.91,7700.0,11.5792,11.5841,11.5696,11.5744,7700.0
2005-05-09 13:00:00,23.91,23.91,23.87,23.88,7900.0,11.5744,11.5744,11.555,11.5599,7900.0
2005-05-09 13:10:00,23.87,23.88,23.87,23.87,2300.0,11.555,11.5599,11.555,11.555,2300.0
2005-05-09 13:20:00,23.86,23.88,23.85,23.87,9600.0,11.5502,11.5599,11.5454,11.555,9600.0
2005-05-09 13:30:00,23.87,23.87,23.85,23.85,11000.0,11.555,11.555,11.5454,11.5454,11000.0
2005-05-09 13:40:00,23.87,23.9,23.85,23.87,6700.0,11.555,11.5696,11.5454,11.555,6700.0
2005-05-09 13:50:00,23.87,23.88,23.85,23.85,8000.0,11.555,11.5599,11.5454,11.5454,8000.0
2005-05-09 14:00:00,23.85,23.86,23.81,23.82,7500.0,11.5454,11.5502,11.526,11.5308,7500.0
2005-05-09 14:10:00,23.83,23.86,23.83,23.85,3400.0,11.5357,11.5502,11.5357,11.5454,3400.0
2005-05-09 14:20:00,23.86,23.86,23.81,23.83,31100.0,11.5502,11.5502,11.526,11.5357,31100.0
2005-05-09 14:30:00,23.82,23.83,23.82,23.82,2300.0,11.5308,11.5357,11.5308,11.5308,2300.0
2005-05-09 14:40:00,23.83,23.87,23.83,23.85,4100.0,11.5357,11.555,11.5357,11.5454,4100.0
2005-05-09 14:50:00,23.87,23.87,23.85,23.86,4700.0,11.555,11.555,11.5454,11.5502,4700.0
2005-05-09 15:00:00,23.86,23.86,23.83,23.83,3300.0,11.5502,11.5502,11.5357,11.5357,3300.0
2005-05-09 15:10:00,23.82,23.86,23.81,23.84,8900.0,11.5308,11.5502,11.526,11.5405,8900.0
2005-05-09 15:20:00,23.84,23.85,23.82,23.83,11900.0,11.5405,11.5454,11.5308,11.5357,11900.0
2005-05-09 15:30:00,23.83,23.85,23.82,23.84,15100.0,11.5357,11.5454,11.5308,11.5405,15100.0
2005-05-09 15:40:00,23.83,23.89,23.83,23.88,13000.0,11.5357,11.5647,11.5357,11.5599,13000.0
2005-05-09 15:50:00,23.89,23.95,23.89,23.94,18000.0,11.5647,11.5938,11.5647,11.5889,18000.0
2005-05-10 09:30:00,23.76,23.89,23.75,23.87,31300.0,11.5018,11.5647,11.497,11.555,31300.0
2005-05-10 09:40:00,23.87,23.97,23.8,23.88,40000.0,11.555,11.6034,11.5212,11.5599,40000.0
2005-05-10 09:50:00,23.88,23.95,23.87,23.93,40700.0,11.5599,11.5938,11.555,11.5841,40700.0
2005-05-10 10:00:00,23.92,23.92,23.83,23.83,8100.0,11.5792,11.5792,11.5357,11.5357,8100.0
2005-05-10 10:10:00,23.84,23.85,23.8,23.8,12700.0,11.5405,11.5454,11.5212,11.5212,12700.0
2005-05-10 10:20:00,23.8,23.86,23.77,23.85,24900.0,11.5212,11.5502,11.5066,11.5454,24900.0
2005-05-10 10:30:00,23.85,23.9,23.84,23.85,10800.0,11.5454,11.5696,11.5405,11.5454,10800.0
2005-05-10 10:40:00,23.82,23.82,23.74,23.76,22200.0,11.5308,11.5308,11.4921,11.5018,22200.0
2005-05-10 10:50:00,23.76,23.77,23.74,23.77,15000.0,11.5018,11.5066,11.4921,11.5066,15000.0
2005-05-10 11:00:00,23.76,23.83,23.75,23.83,20800.0,11.5018,11.5357,11.497,11.5357,20800.0
2005-05-10 11:10:00,23.82,23.82,23.8,23.8,4600.0,11.5308,11.5308,11.5212,11.5212,4600.0
2005-05-10 11:20:00,23.79,23.81,23.76,23.78,19500.0,11.5163,11.526,11.5018,11.5115,19500.0
2005-05-10 11:30:00,23.76,23.8,23.76,23.79,10500.0,11.5018,11.5212,11.5018,11.5163,10500.0
2005-05-10 11:40:00,23.79,23.79,23.74,23.74,13200.0,11.5163,11.5163,11.4921,11.4921,13200.0
2005-05-10 11:50:00,23.74,23.75,23.7,23.73,19900.0,11.4921,11.497,11.4727,11.4873,19900.0
2005-05-10 12:00:00,23.74,23.76,23.73,23.76,18800.0,11.4921,11.5018,11.4873,11.5018,18800.0
2005-05-10 12:10:00,23.74,23.76,23.74,23.76,7400.0,11.4921,11.5018,11.4921,11.5018,7400.0
2005-05-10 12:20:00,23.75,23.78,23.74,23.77,7400.0,11.497,11.5115,11.4921,11.5066,7400.0
2005-05-10 12:30:00,23.78,23.82,23.77,23.81,13000.0,11.5115,11.5308,11.5066,11.526,13000.0
2005-05-10 12:40:00,23.81,23.83,23.77,23.83,12100.0,11.526,11.5357,11.5066,11.5357,12100.0
2005-05-10 12:50:00,23.84,23.85,23.83,23.85,7600.0,11.5405,11.5454,11.5357,11.5454,7600.0
2005-05-10 13:00:00,23.84,23.85,23.83,23.83,15200.0,11.5405,11.5454,11.5357,11.5357,15200.0
2005-05-10 13:10:00,23.82,23.87,23.82,23.87,8800.0,11.5308,11.555,11.5308,11.555,8800.0
2005-05-10 13:20:00,23.85,23.9,23.84,23.88,7300.0,11.5454,11.5696,11.5405,11.5599,7300.0
2005-05-10 13:30:00,23.88,23.93,23.88,23.9,4400.0,11.5599,11.5841,11.5599,11.5696,4400.0
2005-05-10 13:40:00,23.9,23.91,23.89,23.89,5800.0,11.5696,11.5744,11.5647,11.5647,5800.0
2005-05-10 13:50:00,23.88,23.89,23.84,23.89,19000.0,11.5599,11.5647,11.5405,11.5647,19000.0
2005-05-10 14:00:00,23.89,23.92,23.82,23.85,23300.0,11.5647,11.5792,11.5308,11.5454,23300.0
2005-05-10 14:10:00,23.85,23.91,23.85,23.88,11400.0,11.5454,11.5744,11.5454,11.5599,11400.0
2005-05-10 14:20:00,23.87,23.88,23.83,23.84,11200.0,11.555,11.5599,11.5357,11.5405,11200.0
2005-05-10 14:30:00,23.84,23.85,23.77,23.77,8900.0,11.5405,11.5454,11.5066,11.5066,8900.0
2005-05-10 14:40:00,23.77,23.77,23.67,23.73,34600.0,11.5066,11.5066,11.4582,11.4873,34600.0
2005-05-10 14:50:00,23.73,23.74,23.7,23.71,11500.0,11.4873,11.4921,11.4727,11.4776,11500.0
2005-05-10 15:00:00,23.71,23.73,23.69,23.73,22800.0,11.4776,11.4873,11.4679,11.4873,22800.0
2005-05-10 15:10:00,23.72,23.77,23.7,23.76,41900.0,11.4824,11.5066,11.4727,11.5018,41900.0
2005-05-10 15:20:00,23.75,23.77,23.69,23.73,50600.0,11.497,11.5066,11.4679,11.4873,50600.0
2005-05-10 15:30:00,23.72,23.72,23.65,23.69,29800.0,11.4824,11.4824,11.4485,11.4679,29800.0
2005-05-10 15:40:00,23.69,23.73,23.67,23.71,53300.0,11.4679,11.4873,11.4582,11.4776,53300.0
2005-05-10 15:50:00,23.73,23.76,23.7,23.7,59000.0,11.4873,11.5018,11.4727,11.4727,59000.0
2005-05-11 09:30:00,23.83,23.9,23.75,23.84,17000.0,11.5357,11.5696,11.497,11.5405,17000.0
2005-05-11 09:40:00,23.84,23.87,23.79,23.82,10000.0,11.5405,11.555,11.5163,11.5308,10000.0
2005-05-11 09:50:00,23.81,23.82,23.75,23.8,9600.0,11.526,11.5308,11.497,11.5212,9600.0
2005-05-11 10:00:00,23.77,23.8,23.75,23.75,4800.0,11.5066,11.5212,11.497,11.497,4800.0
2005-05-11 10:10:00,23.75,23.76,23.7,23.71,11000.0,11.497,11.5018,11.4727,11.4776,11000.0
2005-05-11 10:20:00,23.71,23.74,23.71,23.74,3000.0,11.4776,11.4921,11.4776,11.4921,3000.0
2005-05-11 10:30:00,23.74,23.81,23.71,23.81,7800.0,11.4921,11.526,11.4776,11.526,7800.0
2005-05-11 10:40:00,23.79,23.83,23.73,23.76,11600.0,11.5163,11.5357,11.4873,11.5018,11600.0
2005-05-11 10:50:00,23.73,23.75,23.66,23.67,4200.0,11.4873,11.497,11.4534,11.4582,4200.0
2005-05-11 11:00:00,23.67,23.69,23.63,23.67,8400.0,11.4582,11.4679,11.4389,11.4582,8400.0
2005-05-11 11:10:00,23.67,23.69,23.56,23.6,42400.0,11.4582,11.4679,11.405,11.4243,42400.0
2005-05-11 11:20:00,23.6,23.62,23.58,23.61,20100.0,11.4243,11.434,11.4147,11.4292,20100.0
2005-05-11 11:30:00,23.6,23.65,23.59,23.62,26500.0,11.4243,11.4485,11.4195,11.434,26500.0
2005-05-11 11:40:00,23.62,23.64,23.61,23.64,6900.0,11.434,11.4437,11.4292,11.4437,6900.0
2005-05-11 11:50:00,23.64,23.64,23.59,23.63,19700.0,11.4437,11.4437,11.4195,11.4389,19700.0
2005-05-11 12:00:00,23.63,23.65,23.47,23.59,20600.0,11.4389,11.4485,11.3614,11.4195,20600.0
2005-05-11 12:10:00,23.6,23.7,23.55,23.65,12000.0,11.4243,11.4727,11.4001,11.4485,12000.0
2005-05-11 12:20:00,23.64,23.67,23.64,23.64,2300.0,11.4437,11.4582,11.4437,11.4437,2300.0
2005-05-11 12:30:00,23.65,23.65,23.62,23.62,3600.0,11.4485,11.4485,11.434,11.434,3600.0
2005-05-11 12:40:00,23.61,23.65,23.61,23.62,2000.0,11.4292,11.4485,11.4292,11.434,2000.0
2005-05-11 12:50:00,23.62,23.62,23.59,23.6,30400.0,11.434,11.434,11.4195,11.4243,30400.0
2005-05-11 13:00:00,23.59,23.64,23.59,23.62,32700.0,11.4195,11.4437,11.4195,11.434,32700.0
2005-05-11 13:10:00,23.62,23.67,23.6,23.64,23700.0,11.434,11.4582,11.4243,11.4437,23700.0
2005-05-11 13:20:00,23.63,23.65,23.6,23.61,7400.0,11.4389,11.4485,11.4243,11.4292,7400.0
2005-05-11 13:30:00,23.62,23.65,23.62,23.64,4700.0,11.434,11.4485,11.434,11.4437,4700.0
2005-05-11 13:40:00,23.6,23.62,23.56,23.57,25600.0,11.4243,11.434,11.405,11.4098,25600.0
2005-05-11 13:50:00,23.58,23.58,23.57,23.57,3600.0,11.4147,11.4147,11.4098,11.4098,3600.0
2005-05-11 14:00:00,23.58,23.7,23.57,23.7,8700.0,11.4147,11.4727,11.4098,11.4727,8700.0
2005-05-11 14:10:00,23.7,23.82,23.69,23.82,17300.0,11.4727,11.5308,11.4679,11.5308,17300.0
2005-05-11 14:20:00,23.82,23.83,23.74,23.74,8000.0,11.5308,11.5357,11.4921,11.4921,8000.0
2005-05-11 14:30:00,23.73,23.73,23.72,23.72,4000.0,11.4873,11.4873,11.4824,11.4824,4000.0
2005-05-11 14:40:00,23.73,23.75,23.72,23.75,6700.0,11.4873,11.497,11.4824,11.497,6700.0
2005-05-11 14:50:00,23.76,23.77,23.68,23.69,22800.0,11.5018,11.5066,11.4631,11.4679,22800.0
2005-05-11 15:00:00,23.69,23.7,23.68,23.68,6700.0,11.4679,11.4727,11.4631,11.4631,6700.0
2005-05-11 15:10:00,23.69,23.73,23.63,23.69,48500.0,11.4679,11.4873,11.4389,11.4679,48500.0
2005-05-11 15:20:00,23.68,23.75,23.66,23.66,15300.0,11.4631,11.497,11.4534,11.4534,15300.0
2005-05-11 15:30:00,23.67,23.74,23.66,23.7,18000.0,11.4582,11.4921,11.4534,11.4727,18000.0
2005-05-11 15:40:00,23.7,23.71,23.65,23.66,11100.0,11.4727,11.4776,11.4485,11.4534,11100.0
2005-05-11 15:50:00,23.66,23.67,23.61,23.64,29500.0,11.4534,11.4582,11.4292,11.4437,29500.0
2005-05-12 09:30:00,23.74,23.79,23.61,23.77,13000.0,11.4921,11.5163,11.4292,11.5066,13000.0
2005-05-12 09:40:00,23.79,23.85,23.79,23.84,7000.0,11.5163,11.5454,11.5163,11.5405,7000.0
2005-05-12 09:50:00,23.84,23.84,23.7,23.7,3500.0,11.5405,11.5405,11.4727,11.4727,3500.0
2005-05-12 10:00:00,23.71,23.77,23.71,23.77,7200.0,11.4776,11.5066,11.4776,11.5066,7200.0
2005-05-12 10:10:00,23.78,23.93,23.76,23.85,16000.0,11.5115,11.5841,11.5018,11.5454,16000.0
2005-05-12 10:20:00,23.85,23.85,23.79,23.8,9500.0,11.5454,11.5454,11.5163,11.5212,9500.0
2005-05-12 10:30:00,23.8,23.8,23.76,23.77,12200.0,11.5212,11.5212,11.5018,11.5066,12200.0
2005-05-12 10:40:00,23.76,23.79,23.63,23.63,16500.0,11.5018,11.5163,11.4389,11.4389,16500.0
2005-05-12 10:50:00,23.64,23.69,23.62,23.69,12700.0,11.4437,11.4679,11.434,11.4679,12700.0
2005-05-12 11:00:00,23.68,23.68,23.58,23.59,12000.0,11.4631,11.4631,11.4147,11.4195,12000.0
2005-05-12 11:10:00,23.59,23.61,23.55,23.59,12700.0,11.4195,11.4292,11.4001,11.4195,12700.0
2005-05-12 11:20:00,23.59,23.64,23.58,23.61,8900.0,11.4195,11.4437,11.4147,11.4292,8900.0
2005-05-12 11:30:00,23.61,23.62,23.58,23.59,3200.0,11.4292,11.434,11.4147,11.4195,3200.0
2005-05-12 11:40:00,23.58,23.6,23.55,23.59,4900.0,11.4147,11.4243,11.4001,11.4195,4900.0
2005-05-12 11:50:00,23.62,23.69,23.55,23.66,13800.0,11.434,11.4679,11.4001,11.4534,13800.0
2005-05-12 12:00:00,23.66,23.69,23.55,23.64,10900.0,11.4534,11.4679,11.4001,11.4437,10900.0
2005-05-12 12:10:00,23.65,23.65,23.59,23.63,6900.0,11.4485,11.4485,11.4195,11.4389,6900.0
2005-05-12 12:20:00,23.62,23.69,23.62,23.69,9300.0,11.434,11.4679,11.434,11.4679,9300.0
2005-05-12 12:30:00,23.66,23.66,23.61,23.62,8500.0,11.4534,11.4534,11.4292,11.434,8500.0
2005-05-12 12:40:00,23.61,23.63,23.59,23.63,3600.0,11.4292,11.4389,11.4195,11.4389,3600.0
2005-05-12 12:50:00,23.63,23.66,23.63,23.65,1000.0,11.4389,11.4534,11.4389,11.4485,1000.0
2005-05-12 13:00:00,23.66,23.68,23.63,23.67,11100.0,11.4534,11.4631,11.4389,11.4582,11100.0
2005-05-12 13:10:00,23.67,23.67,23.62,23.64,10600.0,11.4582,11.4582,11.434,11.4437,10600.0
2005-05-12 13:20:00,23.64,23.65,23.64,23.65,1300.0,11.4437,11.4485,11.4437,11.4485,1300.0
2005-05-12 13:30:00,23.65,23.66,23.62,23.63,10700.0,11.4485,11.4534,11.434,11.4389,10700.0
2005-05-12 13:40:00,23.62,23.62,23.56,23.56,9500.0,11.434,11.434,11.405,11.405,9500.0
2005-05-12 13:50:00,23.57,23.58,23.55,23.58,10400.0,11.4098,11.4147,11.4001,11.4147,10400.0
2005-05-12 14:00:00,23.57,23.59,23.57,23.57,4500.0,11.4098,11.4195,11.4098,11.4098,4500.0
2005-05-12 14:10:00,23.57,23.57,23.48,23.53,6300.0,11.4098,11.4098,11.3662,11.3905,6300.0
2005-05-12 14:20:00,23.54,23.54,23.4,23.45,13100.0,11.3953,11.3953,11.3275,11.3517,13100.0
2005-05-12 14:30:00,23.44,23.47,23.43,23.45,7800.0,11.3469,11.3614,11.342,11.3517,7800.0
2005-05-12 14:40:00,23.47,23.49,23.43,23.49,16400.0,11.3614,11.3711,11.342,11.3711,16400.0
2005-05-12 14:50:00,23.49,23.5,23.46,23.49,10000.0,11.3711,11.3759,11.3566,11.3711,10000.0
2005-05-12 15:00:00,23.5,23.5,23.49,23.49,4900.0,11.3759,11.3759,11.3711,11.3711,4900.0
2005-05-12 15:10:00,23.48,23.49,23.38,23.39,9700.0,11.3662,11.3711,11.3178,11.3227,9700.0
2005-05-12 15:20:00,23.4,23.43,23.38,23.39,21700.0,11.3275,11.342,11.3178,11.3227,21700.0
2005-05-12 15:30:00,23.38,23.38,23.34,23.37,18000.0,11.3178,11.3178,11.2985,11.313,18000.0
2005-05-12 15:40:00,23.37,23.39,23.33,23.35,22500.0,11.313,11.3227,11.2936,11.3033,22500.0
2005-05-12 15:50:00,23.36,23.37,23.31,23.35,31000.0,11.3082,11.313,11.284,11.3033,31000.0
2005-05-13 09:30:00,23.44,23.44,23.17,23.17,46900.0,11.3469,11.3469,11.2162,11.2162,46900.0
2005-05-13 09:40:00,23.17,23.18,23.11,23.14,21500.0,11.2162,11.221,11.1871,11.2017,21500.0
2005-05-13 09:50:00,23.12,23.13,23.01,23.08,34200.0,11.192,11.1968,11.1387,11.1726,34200.0
2005-05-13 10:00:00,23.09,23.19,23.03,23.17,24400.0,11.1775,11.2259,11.1484,11.2162,24400.0
2005-05-13 10:10:00,23.17,23.2,23.09,23.2,30800.0,11.2162,11.2307,11.1775,11.2307,30800.0
2005-05-13 10:20:00,23.2,23.2,23.1,23.1,19300.0,11.2307,11.2307,11.1823,11.1823,19300.0
2005-05-13 10:30:00,23.11,23.17,23.08,23.1,21100.0,11.1871,11.2162,11.1726,11.1823,21100.0
2005-05-13 10:40:00,23.11,23.23,23.11,23.18,16100.0,11.1871,11.2452,11.1871,11.221,16100.0
2005-05-13 10:50:00,23.18,23.28,23.16,23.27,15400.0,11.221,11.2694,11.2113,11.2646,15400.0
2005-05-13 11:00:00,23.26,23.32,23.25,23.28,15900.0,11.2597,11.2888,11.2549,11.2694,15900.0
2005-05-13 11:10:00,23.28,23.3,23.26,23.26,8600.0,11.2694,11.2791,11.2597,11.2597,8600.0
2005-05-13 11:20:00,23.26,23.37,23.26,23.37,11000.0,11.2597,11.313,11.2597,11.313,11000.0
2005-05-13 11:30:00,23.36,23.36,23.3,23.33,5600.0,11.3082,11.3082,11.2791,11.2936,5600.0
2005-05-13 11:40:00,23.32,23.34,23.28,23.3,236900.0,11.2888,11.2985,11.2694,11.2791,236900.0
2005-05-13 11:50:00,23.29,23.32,23.29,23.31,31100.0,11.2743,11.2888,11.2743,11.284,31100.0
2005-05-13 12:00:00,23.31,23.31,23.27,23.3,17800.0,11.284,11.284,11.2646,11.2791,17800.0
2005-05-13 12:10:00,23.29,23.31,23.27,23.28,4800.0,11.2743,11.284,11.2646,11.2694,4800.0
2005-05-13 12:20:00,23.28,23.3,23.27,23.27,22400.0,11.2694,11.2791,11.2646,11.2646,22400.0
2005-05-13 12:30:00,23.26,23.26,23.23,23.23,30800.0,11.2597,11.2597,11.2452,11.2452,30800.0
2005-05-13 12:40:00,23.23,23.23,23.19,23.19,8400.0,11.2452,11.2452,11.2259,11.2259,8400.0
2005-05-13 12:50:00,23.2,23.23,23.2,23.23,11200.0,11.2307,11.2452,11.2307,11.2452,11200.0
2005-05-13 13:00:00,23.23,23.24,23.22,23.22,1100.0,11.2452,11.2501,11.2404,11.2404,1100.0
2005-05-13 13:10:00,23.22,23.25,23.19,23.19,11400.0,11.2404,11.2549,11.2259,11.2259,11400.0
2005-05-13 13:20:00,23.2,23.2,23.16,23.16,14000.0,11.2307,11.2307,11.2113,11.2113,14000.0
2005-05-13 13:30:00,23.16,23.17,23.16,23.16,9000.0,11.2113,11.2162,11.2113,11.2113,9000.0
2005-05-13 13:40:00,23.16,23.17,23.1,23.11,24300.0,11.2113,11.2162,11.1823,11.1871,24300.0
2005-05-13 13:50:00,23.12,23.12,23.03,23.08,35000.0,11.192,11.192,11.1484,11.1726,35000.0
2005-05-13 14:00:00,23.08,23.08,23.04,23.07,31500.0,11.1726,11.1726,11.1533,11.1678,31500.0
2005-05-13 14:10:00,23.08,23.08,22.92,22.93,35700.0,11.1726,11.1726,11.0952,11.1,35700.0
2005-05-13 14:20:00,22.93,23.06,22.93,23.06,68700.0,11.1,11.1629,11.1,11.1629,68700.0
2005-05-13 14:30:00,23.06,23.06,22.98,23.04,51800.0,11.1629,11.1629,11.1242,11.1533,51800.0
2005-05-13 14:40:00,23.04,23.07,22.93,22.93,53500.0,11.1533,11.1678,11.1,11.1,53500.0
2005-05-13 14:50:00,22.96,23.06,22.96,23.05,56400.0,11.1145,11.1629,11.1145,11.1581,56400.0
2005-05-13 15:00:00,23.04,23.1,23.03,23.09,36400.0,11.1533,11.1823,11.1484,11.1775,36400.0
2005-05-13 15:10:00,23.09,23.15,23.09,23.13,41700.0,11.1775,11.2065,11.1775,11.1968,41700.0
2005-05-13 15:20:00,23.15,23.26,23.13,23.17,45800.0,11.2065,11.2597,11.1968,11.2162,45800.0
2005-05-13 15:30:00,23.17,23.21,23.14,23.21,39000.0,11.2162,11.2355,11.2017,11.2355,39000.0
2005-05-13 15:40:00,23.21,23.22,23.15,23.22,46000.0,11.2355,11.2404,11.2065,11.2404,46000.0
2005-05-13 15:50:00,23.23,23.23,23.13,23.15,51700.0,11.2452,11.2452,11.1968,11.2065,51700.0
2005-05-16 09:30:00,23.24,23.37,23.12,23.37,15900.0,11.2501,11.313,11.192,11.313,15900.0
2005-05-16 09:40:00,23.38,23.49,23.38,23.44,13300.0,11.3178,11.3711,11.3178,11.3469,13300.0
2005-05-16 09:50:00,23.44,23.47,23.38,23.38,11500.0,11.3469,11.3614,11.3178,11.3178,11500.0
2005-05-16 10:00:00,23.39,23.46,23.39,23.44,27300.0,11.3227,11.3566,11.3227,11.3469,27300.0
2005-05-16 10:10:00,23.47,23.55,23.43,23.55,18700.0,11.3614,11.4001,11.342,11.4001,18700.0
2005-05-16 10:20:00,23.55,23.55,23.43,23.46,22800.0,11.4001,11.4001,11.342,11.3566,22800.0
2005-05-16 10:30:00,23.46,23.46,23.43,23.46,7500.0,11.3566,11.3566,11.342,11.3566,7500.0
2005-05-16 10:40:00,23.43,23.54,23.43,23.51,10700.0,11.342,11.3953,11.342,11.3808,10700.0
2005-05-16 10:50:00,23.51,23.56,23.49,23.56,6800.0,11.3808,11.405,11.3711,11.405,6800.0
2005-05-16 11:00:00,23.53,23.54,23.46,23.48,8600.0,11.3905,11.3953,11.3566,11.3662,8600.0
2005-05-16 11:10:00,23.49,23.55,23.49,23.54,5100.0,11.3711,11.4001,11.3711,11.3953,5100.0
2005-05-16 11:20:00,23.56,23.59,23.55,23.55,5300.0,11.405,11.4195,11.4001,11.4001,5300.0
2005-05-16 11:30:00,23.54,23.56,23.52,23.53,8000.0,11.3953,11.405,11.3856,11.3905,8000.0
2005-05-16 11:40:00,23.52,23.54,23.49,23.49,10100.0,11.3856,11.3953,11.3711,11.3711,10100.0
2005-05-16 11:50:00,23.49,23.51,23.48,23.51,10500.0,11.3711,11.3808,11.3662,11.3808,10500.0
2005-05-16 12:00:00,23.5,23.52,23.5,23.5,5800.0,11.3759,11.3856,11.3759,11.3759,5800.0
2005-05-16 12:10:00,23.5,23.5,23.47,23.49,2400.0,11.3759,11.3759,11.3614,11.3711,2400.0
2005-05-16 12:20:00,23.48,23.5,23.48,23.48,1700.0,11.3662,11.3759,11.3662,11.3662,1700.0
2005-05-16 12:30:00,23.48,23.48,23.44,23.48,5500.0,11.3662,11.3662,11.3469,11.3662,5500.0
2005-05-16 12:40:00,23.47,23.51,23.45,23.5,8600.0,11.3614,11.3808,11.3517,11.3759,8600.0
2005-05-16 12:50:00,23.49,23.51,23.49,23.5,3700.0,11.3711,11.3808,11.3711,11.3759,3700.0
2005-05-16 13:00:00,23.49,23.51,23.48,23.5,8800.0,11.3711,11.3808,11.3662,11.3759,8800.0
2005-05-16 13:10:00,23.5,23.5,23.48,23.5,3000.0,11.3759,11.3759,11.3662,11.3759,3000.0
2005-05-16 13:20:00,23.5,23.55,23.5,23.55,7000.0,11.3759,11.4001,11.3759,11.4001,7000.0
2005-05-16 13:30:00,23.55,23.57,23.52,23.53,4200.0,11.4001,11.4098,11.3856,11.3905,4200.0
2005-05-16 13:40:00,23.53,23.62,23.53,23.59,6200.0,11.3905,11.434,11.3905,11.4195,6200.0
2005-05-16 13:50:00,23.59,23.62,23.59,23.61,7000.0,11.4195,11.434,11.4195,11.4292,7000.0
2005-05-16 14:00:00,23.61,23.62,23.58,23.58,10300.0,11.4292,11.434,11.4147,11.4147,10300.0
2005-05-16 14:10:00,23.59,23.62,23.58,23.6,5700.0,11.4195,11.434,11.4147,11.4243,5700.0
2005-05-16 14:20:00,23.59,23.6,23.56,23.59,4700.0,11.4195,11.4243,11.405,11.4195,4700.0
2005-05-16 14:30:00,23.6,23.6,23.56,23.56,7200.0,11.4243,11.4243,11.405,11.405,7200.0
2005-05-16 14:40:00,23.55,23.58,23.54,23.57,6900.0,11.4001,11.4147,11.3953,11.4098,6900.0
2005-05-16 14:50:00,23.57,23.57,23.54,23.57,4700.0,11.4098,11.4098,11.3953,11.4098,4700.0
2005-05-16 15:00:00,23.56,23.61,23.54,23.61,9000.0,11.405,11.4292,11.3953,11.4292,9000.0
2005-05-16 15:10:00,23.61,23.63,23.6,23.61,8900.0,11.4292,11.4389,11.4243,11.4292,8900.0
2005-05-16 15:20:00,23.61,23.67,23.61,23.66,12000.0,11.4292,11.4582,11.4292,11.4534,12000.0
2005-05-16 15:30:00,23.65,23.68,23.65,23.67,12000.0,11.4485,11.4631,11.4485,11.4582,12000.0
2005-05-16 15:40:00,23.67,23.76,23.63,23.72,65300.0,11.4582,11.5018,11.4389,11.4824,65300.0
2005-05-16 15:50:00,23.72,23.75,23.69,23.75,20400.0,11.4824,11.497,11.4679,11.497,20400.0
2005-05-17 09:30:00,23.61,23.61,23.51,23.58,16800.0,11.4292,11.4292,11.3808,11.4147,16800.0
2005-05-17 09:40:00,23.58,23.63,23.56,23.61,8600.0,11.4147,11.4389,11.405,11.4292,8600.0
2005-05-17 09:50:00,23.62,23.64,23.6,23.6,3600.0,11.434,11.4437,11.4243,11.4243,3600.0
2005-05-17 10:00:00,23.6,23.63,23.59,23.63,5800.0,11.4243,11.4389,11.4195,11.4389,5800.0
2005-05-17 10:10:00,23.61,23.61,23.54,23.57,8500.0,11.4292,11.4292,11.3953,11.4098,8500.0
2005-05-17 10:20:00,23.57,23.58,23.49,23.49,7100.0,11.4098,11.4147,11.3711,11.3711,7100.0
2005-05-17 10:30:00,23.49,23.51,23.46,23.49,10200.0,11.3711,11.3808,11.3566,11.3711,10200.0
2005-05-17 10:40:00,23.49,23.5,23.46,23.46,4000.0,11.3711,11.3759,11.3566,11.3566,4000.0
2005-05-17 10:50:00,23.48,23.51,23.47,23.48,6800.0,11.3662,11.3808,11.3614,11.3662,6800.0
2005-05-17 11:00:00,23.5,23.54,23.47,23.48,7600.0,11.3759,11.3953,11.3614,11.3662,7600.0
2005-05-17 11:10:00,23.47,23.48,23.45,23.45,3500.0,11.3614,11.3662,11.3517,11.3517,3500.0
2005-05-17 11:20:00,23.46,23.53,23.46,23.5,8400.0,11.3566,11.3905,11.3566,11.3759,8400.0
2005-05-17 11:30:00,23.52,23.59,23.5,23.59,7400.0,11.3856,11.4195,11.3759,11.4195,7400.0
2005-05-17 11:40:00,23.58,23.62,23.57,23.6,6300.0,11.4147,11.434,11.4098,11.4243,6300.0
2005-05-17 11:50:00,23.61,23.61,23.59,23.6,4300.0,11.4292,11.4292,11.4195,11.4243,4300.0
2005-05-17 12:00:00,23.59,23.6,23.55,23.55,2700.0,11.4195,11.4243,11.4001,11.4001,2700.0
2005-05-17 12:10:00,23.56,23.62,23.55,23.61,2100.0,11.405,11.434,11.4001,11.4292,2100.0
2005-05-17 12:20:00,23.62,23.62,23.61,23.61,3300.0,11.434,11.434,11.4292,11.4292,3300.0
2005-05-17 12:30:00,23.62,23.62,23.55,23.55,4700.0,11.434,11.434,11.4001,11.4001,4700.0
2005-05-17 12:40:00,23.53,23.54,23.53,23.54,1900.0,11.3905,11.3953,11.3905,11.3953,1900.0
2005-05-17 12:50:00,23.53,23.54,23.52,23.53,1700.0,11.3905,11.3953,11.3856,11.3905,1700.0
2005-05-17 13:00:00,23.52,23.57,23.5,23.56,4700.0,11.3856,11.4098,11.3759,11.405,4700.0
2005-05-17 13:10:00,23.56,23.6,23.56,23.6,5500.0,11.405,11.4243,11.405,11.4243,5500.0
2005-05-17 13:20:00,23.61,23.62,23.6,23.61,4800.0,11.4292,11.434,11.4243,11.4292,4800.0
2005-05-17 13:30:00,23.62,23.62,23.59,23.61,3600.0,11.434,11.434,11.4195,11.4292,3600.0
2005-05-17 13:40:00,23.61,23.62,23.57,23.58,9900.0,11.4292,11.434,11.4098,11.4147,9900.0
2005-05-17 13:50:00,23.58,23.62,23.58,23.59,4900.0,11.4147,11.434,11.4147,11.4195,4900.0
2005-05-17 14:00:00,23.61,23.65,23.59,23.64,5000.0,11.4292,11.4485,11.4195,11.4437,5000.0
2005-05-17 14:10:00,23.66,23.7,23.65,23.68,5500.0,11.4534,11.4727,11.4485,11.4631,5500.0
2005-05-17 14:20:00,23.68,23.69,23.64,23.67,11100.0,11.4631,11.4679,11.4437,11.4582,11100.0
2005-05-17 14:30:00,23.67,23.75,23.67,23.75,23200.0,11.4582,11.497,11.4582,11.497,23200.0
2005-05-17 14:40:00,23.75,23.82,23.74,23.82,9300.0,11.497,11.5308,11.4921,11.5308,9300.0
2005-05-17 14:50:00,23.82,23.87,23.82,23.86,10300.0,11.5308,11.555,11.5308,11.5502,10300.0
2005-05-17 15:00:00,23.87,23.88,23.84,23.85,9400.0,11.555,11.5599,11.5405,11.5454,9400.0
2005-05-17 15:10:00,23.84,23.86,23.83,23.85,6700.0,11.5405,11.5502,11.5357,11.5454,6700.0
2005-05-17 15:20:00,23.85,23.85,23.81,23.82,11900.0,11.5454,11.5454,11.526,11.5308,11900.0
2005-05-17 15:30:00,23.82,23.89,23.82,23.89,18600.0,11.5308,11.5647,11.5308,11.5647,18600.0
2005-05-17 15:40:00,23.89,23.91,23.88,23.89,15300.0,11.5647,11.5744,11.5599,11.5647,15300.0
2005-05-17 15:50:00,23.9,23.93,23.86,23.86,26600.0,11.5696,11.5841,11.5502,11.5502,26600.0
2005-05-18 09:30:00,23.79,24.0,23.79,24.0,16900.0,11.5163,11.618,11.5163,11.618,16900.0
2005-05-18 09:40:00,24.0,24.02,23.97,24.01,12100.0,11.618,11.6277,11.6034,11.6228,12100.0
2005-05-18 09:50:00,24.02,24.08,24.0,24.07,7000.0,11.6277,11.6567,11.618,11.6519,7000.0
2005-05-18 10:00:00,24.09,24.1,24.0,24.04,5900.0,11.6615,11.6664,11.618,11.6373,5900.0
2005-05-18 10:10:00,24.04,24.07,24.04,24.06,1000.0,11.6373,11.6519,11.6373,11.647,1000.0
2005-05-18 10:20:00,24.05,24.08,23.99,24.07,9800.0,11.6422,11.6567,11.6131,11.6519,9800.0
2005-05-18 10:30:00,24.08,24.14,24.08,24.12,9300.0,11.6567,11.6857,11.6567,11.6761,9300.0
2005-05-18 10:40:00,24.11,24.13,24.11,24.11,12500.0,11.6712,11.6809,11.6712,11.6712,12500.0
2005-05-18 10:50:00,24.11,24.12,24.1,24.12,5200.0,11.6712,11.6761,11.6664,11.6761,5200.0
2005-05-18 11:00:00,24.13,24.13,24.09,24.1,8500.0,11.6809,11.6809,11.6615,11.6664,8500.0
2005-05-18 11:10:00,24.11,24.12,24.1,24.12,1700.0,11.6712,11.6761,11.6664,11.6761,1700.0
2005-05-18 11:20:00,24.12,24.14,24.1,24.13,4000.0,11.6761,11.6857,11.6664,11.6809,4000.0
2005-05-18 11:30:00,24.14,24.14,24.11,24.13,7600.0,11.6857,11.6857,11.6712,11.6809,7600.0
2005-05-18 11:40:00,24.1,24.13,24.09,24.12,13300.0,11.6664,11.6809,11.6615,11.6761,13300.0
2005-05-18 11:50:00,24.11,24.15,24.11,24.14,13200.0,11.6712,11.6906,11.6712,11.6857,13200.0
2005-05-18 12:00:00,24.13,24.15,24.13,24.15,5100.0,11.6809,11.6906,11.6809,11.6906,5100.0
2005-05-18 12:10:00,24.15,24.2,24.14,24.18,9500.0,11.6906,11.7148,11.6857,11.7051,9500.0
2005-05-18 12:20:00,24.19,24.23,24.17,24.19,15800.0,11.7099,11.7293,11.7003,11.7099,15800.0
2005-05-18 12:30:00,24.19,24.23,24.18,24.2,8800.0,11.7099,11.7293,11.7051,11.7148,8800.0
2005-05-18 12:40:00,24.23,24.25,24.19,24.19,4700.0,11.7293,11.739,11.7099,11.7099,4700.0
2005-05-18 12:50:00,24.21,24.25,24.21,24.23,6400.0,11.7196,11.739,11.7196,11.7293,6400.0
2005-05-18 13:00:00,24.22,24.25,24.22,24.22,3700.0,11.7245,11.739,11.7245,11.7245,3700.0
2005-05-18 13:10:00,24.2,24.21,24.17,24.17,5600.0,11.7148,11.7196,11.7003,11.7003,5600.0
2005-05-18 13:20:00,24.17,24.24,24.17,24.23,13400.0,11.7003,11.7342,11.7003,11.7293,13400.0
2005-05-18 13:30:00,24.21,24.23,24.2,24.23,11000.0,11.7196,11.7293,11.7148,11.7293,11000.0
2005-05-18 13:40:00,24.21,24.24,24.19,24.2,4000.0,11.7196,11.7342,11.7099,11.7148,4000.0
2005-05-18 13:50:00,24.2,24.21,24.18,24.2,10600.0,11.7148,11.7196,11.7051,11.7148,10600.0
2005-05-18 14:00:00,24.18,24.22,24.18,24.22,4600.0,11.7051,11.7245,11.7051,11.7245,4600.0
2005-05-18 14:10:00,24.22,24.25,24.21,24.25,12000.0,11.7245,11.739,11.7196,11.739,12000.0
2005-05-18 14:20:00,24.24,24.26,24.23,24.26,6500.0,11.7342,11.7438,11.7293,11.7438,6500.0
2005-05-18 14:30:00,24.25,24.28,24.21,24.28,14700.0,11.739,11.7535,11.7196,11.7535,14700.0
2005-05-18 14:40:00,24.27,24.28,24.24,24.26,6800.0,11.7487,11.7535,11.7342,11.7438,6800.0
2005-05-18 14:50:00,24.28,24.34,24.27,24.33,19900.0,11.7535,11.7826,11.7487,11.7777,19900.0
2005-05-18 15:00:00,24.32,24.32,24.29,24.3,9600.0,11.7729,11.7729,11.7584,11.7632,9600.0
2005-05-18 15:10:00,24.3,24.33,24.29,24.32,15100.0,11.7632,11.7777,11.7584,11.7729,15100.0
2005-05-18 15:20:00,24.33,24.35,24.29,24.32,13600.0,11.7777,11.7874,11.7584,11.7729,13600.0
2005-05-18 15:30:00,24.32,24.32,24.25,24.25,16400.0,11.7729,11.7729,11.739,11.739,16400.0
2005-05-18 15:40:00,24.26,24.31,23.28,24.28,22100.0,11.7438,11.768,11.2694,11.7535,22100.0
2005-05-18 15:50:00,24.28,24.33,24.27,24.32,23100.0,11.7535,11.7777,11.7487,11.7729,23100.0
2005-05-19 09:30:00,24.15,24.27,24.15,24.25,51200.0,11.6906,11.7487,11.6906,11.739,51200.0
2005-05-19 09:40:00,24.23,24.25,24.16,24.18,26400.0,11.7293,11.739,11.6954,11.7051,26400.0
2005-05-19 09:50:00,24.14,24.18,24.11,24.13,18900.0,11.6857,11.7051,11.6712,11.6809,18900.0
2005-05-19 10:00:00,24.14,24.18,24.13,24.18,9800.0,11.6857,11.7051,11.6809,11.7051,9800.0
2005-05-19 10:10:00,24.18,24.19,24.11,24.11,10600.0,11.7051,11.7099,11.6712,11.6712,10600.0
2005-05-19 10:20:00,24.11,24.11,24.0,24.05,25800.0,11.6712,11.6712,11.618,11.6422,25800.0
2005-05-19 10:30:00,24.04,24.05,23.99,23.99,5800.0,11.6373,11.6422,11.6131,11.6131,5800.0
2005-05-19 10:40:00,23.99,24.11,23.99,24.11,10700.0,11.6131,11.6712,11.6131,11.6712,10700.0
2005-05-19 10:50:00,24.11,24.18,24.1,24.18,15500.0,11.6712,11.7051,11.6664,11.7051,15500.0
2005-05-19 11:00:00,24.2,24.2,24.16,24.18,13000.0,11.7148,11.7148,11.6954,11.7051,13000.0
2005-05-19 11:10:00,24.19,24.2,24.12,24.19,28100.0,11.7099,11.7148,11.6761,11.7099,28100.0
2005-05-19 11:20:00,24.19,24.19,24.12,24.13,7600.0,11.7099,11.7099,11.6761,11.6809,7600.0
2005-05-19 11:30:00,24.11,24.12,24.08,24.11,10700.0,11.6712,11.6761,11.6567,11.6712,10700.0
2005-05-19 11:40:00,24.12,24.12,24.06,24.06,18700.0,11.6761,11.6761,11.647,11.647,18700.0
2005-05-19 11:50:00,24.08,24.08,24.03,24.06,10900.0,11.6567,11.6567,11.6325,11.647,10900.0
2005-05-19 12:00:00,24.04,24.04,23.98,24.01,16900.0,11.6373,11.6373,11.6083,11.6228,16900.0
2005-05-19 12:10:00,23.98,24.05,23.98,24.02,9500.0,11.6083,11.6422,11.6083,11.6277,9500.0
2005-05-19 12:20:00,24.03,24.06,24.03,24.05,2700.0,11.6325,11.647,11.6325,11.6422,2700.0
2005-05-19 12:30:00,24.03,24.04,24.03,24.03,1400.0,11.6325,11.6373,11.6325,11.6325,1400.0
2005-05-19 12:40:00,24.04,24.06,24.04,24.04,1500.0,11.6373,11.647,11.6373,11.6373,1500.0
2005-05-19 12:50:00,24.04,24.05,24.03,24.03,11900.0,11.6373,11.6422,11.6325,11.6325,11900.0
2005-05-19 13:00:00,24.03,24.07,24.03,24.04,4100.0,11.6325,11.6519,11.6325,11.6373,4100.0
2005-05-19 13:10:00,24.06,24.06,24.04,24.05,3200.0,11.647,11.647,11.6373,11.6422,3200.0
2005-05-19 13:20:00,24.05,24.06,24.04,24.05,3300.0,11.6422,11.647,11.6373,11.6422,3300.0
2005-05-19 13:30:00,24.05,24.06,24.02,24.02,5900.0,11.6422,11.647,11.6277,11.6277,5900.0
2005-05-19 13:40:00,24.02,24.03,24.01,24.01,4600.0,11.6277,11.6325,11.6228,11.6228,4600.0
2005-05-19 13:50:00,24.01,24.01,23.97,23.98,12200.0,11.6228,11.6228,11.6034,11.6083,12200.0
2005-05-19 14:00:00,23.98,24.03,23.97,24.0,23400.0,11.6083,11.6325,11.6034,11.618,23400.0
2005-05-19 14:10:00,24.02,24.03,23.98,24.01,20800.0,11.6277,11.6325,11.6083,11.6228,20800.0
2005-05-19 14:20:00,24.0,24.1,24.0,24.1,16600.0,11.618,11.6664,11.618,11.6664,16600.0
2005-05-19 14:30:00,24.09,24.1,24.01,24.02,8400.0,11.6615,11.6664,11.6228,11.6277,8400.0
2005-05-19 14:40:00,24.01,24.03,23.9,24.02,14900.0,11.6228,11.6325,11.5696,11.6277,14900.0
2005-05-19 14:50:00,24.0,24.1,24.0,24.09,30300.0,11.618,11.6664,11.618,11.6615,30300.0
2005-05-19 15:00:00,24.1,24.16,24.07,24.11,23400.0,11.6664,11.6954,11.6519,11.6712,23400.0
2005-05-19 15:10:00,24.12,24.12,24.09,24.12,19100.0,11.6761,11.6761,11.6615,11.6761,19100.0
2005-05-19 15:20:00,24.12,24.12,24.08,24.12,8100.0,11.6761,11.6761,11.6567,11.6761,8100.0
2005-05-19 15:30:00,24.12,24.16,24.11,24.12,20600.0,11.6761,11.6954,11.6712,11.6761,20600.0
2005-05-19 15:40:00,24.12,24.13,24.11,24.13,8300.0,11.6761,11.6809,11.6712,11.6809,8300.0
2005-05-19 15:50:00,24.13,24.14,24.11,24.14,16800.0,11.6809,11.6857,11.6712,11.6857,16800.0
2005-05-20 09:30:00,24.23,24.39,23.94,24.06,122100.0,11.7293,11.8068,11.5889,11.647,122100.0
2005-05-20 09:40:00,24.06,24.06,23.96,23.96,6200.0,11.647,11.647,11.5986,11.5986,6200.0
2005-05-20 09:50:00,23.96,24.01,23.91,23.98,8600.0,11.5986,11.6228,11.5744,11.6083,8600.0
2005-05-20 10:00:00,23.99,24.01,23.97,23.99,11400.0,11.6131,11.6228,11.6034,11.6131,11400.0
2005-05-20 10:10:00,24.04,24.04,23.96,23.98,7900.0,11.6373,11.6373,11.5986,11.6083,7900.0
2005-05-20 10:20:00,23.99,24.01,23.94,24.01,6700.0,11.6131,11.6228,11.5889,11.6228,6700.0
2005-05-20 10:30:00,24.01,24.02,23.92,23.93,9400.0,11.6228,11.6277,11.5792,11.5841,9400.0
2005-05-20 10:40:00,23.93,24.04,23.88,23.96,32300.0,11.5841,11.6373,11.5599,11.5986,32300.0
2005-05-20 10:50:00,23.99,24.0,23.96,23.99,11500.0,11.6131,11.618,11.5986,11.6131,11500.0
2005-05-20 11:00:00,23.98,24.0,23.95,23.96,4500.0,11.6083,11.618,11.5938,11.5986,4500.0
2005-05-20 11:10:00,23.98,23.99,23.96,23.97,3500.0,11.6083,11.6131,11.5986,11.6034,3500.0
2005-05-20 11:20:00,23.96,23.96,23.9,23.92,9900.0,11.5986,11.5986,11.5696,11.5792,9900.0
2005-05-20 11:30:00,23.92,23.94,23.9,23.94,4800.0,11.5792,11.5889,11.5696,11.5889,4800.0
2005-05-20 11:40:00,23.95,23.96,23.92,23.94,5500.0,11.5938,11.5986,11.5792,11.5889,5500.0
2005-05-20 11:50:00,23.94,23.97,23.93,23.97,10200.0,11.5889,11.6034,11.5841,11.6034,10200.0
2005-05-20 12:00:00,23.96,23.98,23.95,23.98,3600.0,11.5986,11.6083,11.5938,11.6083,3600.0
2005-05-20 12:10:00,23.97,23.97,23.94,23.94,800.0,11.6034,11.6034,11.5889,11.5889,800.0
2005-05-20 12:20:00,23.97,24.02,23.97,24.0,6000.0,11.6034,11.6277,11.6034,11.618,6000.0
2005-05-20 12:30:00,24.01,24.01,23.97,23.99,5300.0,11.6228,11.6228,11.6034,11.6131,5300.0
2005-05-20 12:40:00,24.0,24.02,23.99,24.01,5500.0,11.618,11.6277,11.6131,11.6228,5500.0
2005-05-20 12:50:00,24.01,24.06,24.01,24.04,7600.0,11.6228,11.647,11.6228,11.6373,7600.0
2005-05-20 13:00:00,24.06,24.07,24.02,24.05,6300.0,11.647,11.6519,11.6277,11.6422,6300.0
2005-05-20 13:10:00,24.06,24.07,24.04,24.07,2800.0,11.647,11.6519,11.6373,11.6519,2800.0
2005-05-20 13:20:00,24.06,24.06,24.01,24.05,10400.0,11.647,11.647,11.6228,11.6422,10400.0
2005-05-20 13:30:00,24.05,24.08,24.05,24.08,1700.0,11.6422,11.6567,11.6422,11.6567,1700.0
2005-05-20 13:40:00,24.08,24.09,24.05,24.09,11400.0,11.6567,11.6615,11.6422,11.6615,11400.0
2005-05-20 13:50:00,24.1,24.13,24.08,24.09,7800.0,11.6664,11.6809,11.6567,11.6615,7800.0
2005-05-20 14:00:00,24.09,24.1,24.08,24.1,3700.0,11.6615,11.6664,11.6567,11.6664,3700.0
2005-05-20 14:10:00,24.1,24.16,24.1,24.11,9400.0,11.6664,11.6954,11.6664,11.6712,9400.0
2005-05-20 14:20:00,24.11,24.12,24.1,24.11,4900.0,11.6712,11.6761,11.6664,11.6712,4900.0
2005-05-20 14:30:00,24.12,24.13,24.11,24.13,5300.0,11.6761,11.6809,11.6712,11.6809,5300.0
2005-05-20 14:40:00,24.14,24.15,24.11,24.12,6800.0,11.6857,11.6906,11.6712,11.6761,6800.0
2005-05-20 14:50:00,24.14,24.14,24.1,24.11,4200.0,11.6857,11.6857,11.6664,11.6712,4200.0
2005-05-20 15:00:00,24.1,24.1,24.03,24.07,16300.0,11.6664,11.6664,11.6325,11.6519,16300.0
2005-05-20 15:10:00,24.06,24.07,24.0,24.06,20900.0,11.647,11.6519,11.618,11.647,20900.0
2005-05-20 15:20:00,24.06,24.08,24.05,24.07,7600.0,11.647,11.6567,11.6422,11.6519,7600.0
2005-05-20 15:30:00,24.07,24.11,24.05,24.08,12800.0,11.6519,11.6712,11.6422,11.6567,12800.0
2005-05-20 15:40:00,24.07,24.09,24.04,24.07,21400.0,11.6519,11.6615,11.6373,11.6519,21400.0
2005-05-20 15:50:00,24.07,24.12,24.04,24.07,29500.0,11.6519,11.6761,11.6373,11.6519,29500.0
2005-05-23 09:30:00,23.65,23.81,23.5,23.78,92100.0,11.4485,11.526,11.3759,11.5115,92100.0
2005-05-23 09:40:00,23.81,23.81,23.67,23.68,33100.0,11.526,11.526,11.4582,11.4631,33100.0
2005-05-23 09:50:00,23.68,23.68,23.63,23.65,19700.0,11.4631,11.4631,11.4389,11.4485,19700.0
2005-05-23 10:00:00,23.65,23.67,23.62,23.63,20100.0,11.4485,11.4582,11.434,11.4389,20100.0
2005-05-23 10:10:00,23.64,23.67,23.62,23.67,14000.0,11.4437,11.4582,11.434,11.4582,14000.0
2005-05-23 10:20:00,23.66,23.69,23.66,23.69,7500.0,11.4534,11.4679,11.4534,11.4679,7500.0
2005-05-23 10:30:00,23.69,23.78,23.68,23.76,26400.0,11.4679,11.5115,11.4631,11.5018,26400.0
2005-05-23 10:40:00,23.76,23.82,23.76,23.79,32300.0,11.5018,11.5308,11.5018,11.5163,32300.0
2005-05-23 10:50:00,23.8,23.85,23.79,23.81,40100.0,11.5212,11.5454,11.5163,11.526,40100.0
2005-05-23 11:00:00,23.82,23.83,23.78,23.81,51700.0,11.5308,11.5357,11.5115,11.526,51700.0
2005-05-23 11:10:00,23.82,23.85,23.81,23.84,13700.0,11.5308,11.5454,11.526,11.5405,13700.0
2005-05-23 11:20:00,23.85,23.86,23.83,23.85,28800.0,11.5454,11.5502,11.5357,11.5454,28800.0
2005-05-23 11:30:00,23.85,23.85,23.79,23.79,19100.0,11.5454,11.5454,11.5163,11.5163,19100.0
2005-05-23 11:40:00,23.79,23.81,23.78,23.8,18100.0,11.5163,11.526,11.5115,11.5212,18100.0
2005-05-23 11:50:00,23.8,23.81,23.79,23.79,5200.0,11.5212,11.526,11.5163,11.5163,5200.0
2005-05-23 12:00:00,23.8,23.84,23.79,23.81,9800.0,11.5212,11.5405,11.5163,11.526,9800.0
2005-05-23 12:10:00,23.8,23.82,23.79,23.82,9900.0,11.5212,11.5308,11.5163,11.5308,9900.0
2005-05-23 12:20:00,23.8,23.81,23.79,23.79,8500.0,11.5212,11.526,11.5163,11.5163,8500.0
2005-05-23 12:30:00,23.79,23.84,23.79,23.83,8800.0,11.5163,11.5405,11.5163,11.5357,8800.0
2005-05-23 12:40:00,23.82,23.82,23.78,23.8,10700.0,11.5308,11.5308,11.5115,11.5212,10700.0
2005-05-23 12:50:00,23.79,23.8,23.75,23.77,51900.0,11.5163,11.5212,11.497,11.5066,51900.0
2005-05-23 13:00:00,23.78,23.78,23.71,23.73,52400.0,11.5115,11.5115,11.4776,11.4873,52400.0
2005-05-23 13:10:00,23.73,23.73,23.72,23.72,8700.0,11.4873,11.4873,11.4824,11.4824,8700.0
2005-05-23 13:20:00,23.72,23.76,23.68,23.68,40300.0,11.4824,11.5018,11.4631,11.4631,40300.0
2005-05-23 13:30:00,23.68,23.73,23.67,23.69,27100.0,11.4631,11.4873,11.4582,11.4679,27100.0
2005-05-23 13:40:00,23.7,23.7,23.64,23.66,12700.0,11.4727,11.4727,11.4437,11.4534,12700.0
2005-05-23 13:50:00,23.65,23.71,23.65,23.69,5100.0,11.4485,11.4776,11.4485,11.4679,5100.0
2005-05-23 14:00:00,23.7,23.75,23.67,23.74,9200.0,11.4727,11.497,11.4582,11.4921,9200.0
2005-05-23 14:10:00,23.74,23.82,23.74,23.82,17100.0,11.4921,11.5308,11.4921,11.5308,17100.0
2005-05-23 14:20:00,23.81,23.81,23.77,23.78,11800.0,11.526,11.526,11.5066,11.5115,11800.0
2005-05-23 14:30:00,23.78,23.82,23.77,23.78,19300.0,11.5115,11.5308,11.5066,11.5115,19300.0
2005-05-23 14:40:00,23.8,23.82,23.78,23.81,14400.0,11.5212,11.5308,11.5115,11.526,14400.0
2005-05-23 14:50:00,23.82,23.84,23.81,23.82,18200.0,11.5308,11.5405,11.526,11.5308,18200.0
2005-05-23 15:00:00,23.82,23.83,23.79,23.8,23900.0,11.5308,11.5357,11.5163,11.5212,23900.0
2005-05-23 15:10:00,23.81,23.82,23.79,23.81,22700.0,11.526,11.5308,11.5163,11.526,22700.0
2005-05-23 15:20:00,23.81,23.82,23.74,23.75,21300.0,11.526,11.5308,11.4921,11.497,21300.0
2005-05-23 15:30:00,23.75,23.81,23.75,23.78,21100.0,11.497,11.526,11.497,11.5115,21100.0
2005-05-23 15:40:00,23.79,23.79,23.71,23.71,31800.0,11.5163,11.5163,11.4776,11.4776,31800.0
2005-05-23 15:50:00,23.7,23.74,23.65,23.74,31000.0,11.4727,11.4921,11.4485,11.4921,31000.0
2005-05-24 09:30:00,23.68,23.74,23.61,23.61,34100.0,11.4631,11.4921,11.4292,11.4292,34100.0
2005-05-24 09:40:00,23.61,23.64,23.59,23.63,8100.0,11.4292,11.4437,11.4195,11.4389,8100.0
2005-05-24 09:50:00,23.62,23.62,23.55,23.57,7100.0,11.434,11.434,11.4001,11.4098,7100.0
2005-05-24 10:00:00,23.58,23.58,23.55,23.55,10200.0,11.4147,11.4147,11.4001,11.4001,10200.0
2005-05-24 10:10:00,23.55,23.58,23.55,23.58,12800.0,11.4001,11.4147,11.4001,11.4147,12800.0
2005-05-24 10:20:00,23.58,23.66,23.58,23.64,11900.0,11.4147,11.4534,11.4147,11.4437,11900.0
2005-05-24 10:30:00,23.63,23.65,23.57,23.59,12500.0,11.4389,11.4485,11.4098,11.4195,12500.0
2005-05-24 10:40:00,23.59,23.6,23.56,23.57,10400.0,11.4195,11.4243,11.405,11.4098,10400.0
2005-05-24 10:50:00,23.56,23.59,23.54,23.54,19100.0,11.405,11.4195,11.3953,11.3953,19100.0
2005-05-24 11:00:00,23.54,23.67,23.54,23.64,22700.0,11.3953,11.4582,11.3953,11.4437,22700.0
2005-05-24 11:10:00,23.64,23.68,23.59,23.61,11100.0,11.4437,11.4631,11.4195,11.4292,11100.0
2005-05-24 11:20:00,23.62,23.64,23.61,23.62,9400.0,11.434,11.4437,11.4292,11.434,9400.0
2005-05-24 11:30:00,23.62,23.65,23.61,23.61,5900.0,11.434,11.4485,11.4292,11.4292,5900.0
2005-05-24 11:40:00,23.62,23.64,23.59,23.64,12100.0,11.434,11.4437,11.4195,11.4437,12100.0
2005-05-24 11:50:00,23.62,23.62,23.58,23.6,8700.0,11.434,11.434,11.4147,11.4243,8700.0
2005-05-24 12:00:00,23.61,23.66,23.61,23.64,12200.0,11.4292,11.4534,11.4292,11.4437,12200.0
2005-05-24 12:10:00,23.65,23.66,23.64,23.65,9100.0,11.4485,11.4534,11.4437,11.4485,9100.0
2005-05-24 12:20:00,23.65,23.65,23.63,23.64,5000.0,11.4485,11.4485,11.4389,11.4437,5000.0
2005-05-24 12:30:00,23.63,23.67,23.63,23.66,12500.0,11.4389,11.4582,11.4389,11.4534,12500.0
2005-05-24 12:40:00,23.67,23.69,23.65,23.69,13700.0,11.4582,11.4679,11.4485,11.4679,13700.0
2005-05-24 12:50:00,23.69,23.7,23.68,23.69,11600.0,11.4679,11.4727,11.4631,11.4679,11600.0
2005-05-24 13:00:00,23.69,23.7,23.68,23.69,15000.0,11.4679,11.4727,11.4631,11.4679,15000.0
2005-05-24 13:10:00,23.69,23.69,23.66,23.66,15200.0,11.4679,11.4679,11.4534,11.4534,15200.0
2005-05-24 13:20:00,23.66,23.69,23.66,23.68,9500.0,11.4534,11.4679,11.4534,11.4631,9500.0
2005-05-24 13:30:00,23.68,23.69,23.66,23.68,7800.0,11.4631,11.4679,11.4534,11.4631,7800.0
2005-05-24 13:40:00,23.68,23.7,23.67,23.68,9100.0,11.4631,11.4727,11.4582,11.4631,9100.0
2005-05-24 13:50:00,23.69,23.69,23.66,23.67,4800.0,11.4679,11.4679,11.4534,11.4582,4800.0
2005-05-24 14:00:00,23.67,23.73,23.65,23.7,19400.0,11.4582,11.4873,11.4485,11.4727,19400.0
2005-05-24 14:10:00,23.71,23.72,23.67,23.7,14800.0,11.4776,11.4824,11.4582,11.4727,14800.0
2005-05-24 14:20:00,23.68,23.72,23.68,23.69,11000.0,11.4631,11.4824,11.4631,11.4679,11000.0
2005-05-24 14:30:00,23.7,23.72,23.68,23.68,8200.0,11.4727,11.4824,11.4631,11.4631,8200.0
2005-05-24 14:40:00,23.68,23.71,23.67,23.69,16600.0,11.4631,11.4776,11.4582,11.4679,16600.0
2005-05-24 14:50:00,23.7,23.74,23.69,23.74,5800.0,11.4727,11.4921,11.4679,11.4921,5800.0
2005-05-24 15:00:00,23.73,23.76,23.72,23.76,17800.0,11.4873,11.5018,11.4824,11.5018,17800.0
2005-05-24 15:10:00,23.77,23.8,23.77,23.79,15000.0,11.5066,11.5212,11.5066,11.5163,15000.0
2005-05-24 15:20:00,23.78,23.88,23.78,23.84,27800.0,11.5115,11.5599,11.5115,11.5405,27800.0
2005-05-24 15:30:00,23.84,23.87,23.83,23.87,19400.0,11.5405,11.555,11.5357,11.555,19400.0
2005-05-24 15:40:00,23.88,23.88,23.82,23.84,54100.0,11.5599,11.5599,11.5308,11.5405,54100.0
2005-05-24 15:50:00,23.84,23.87,23.8,23.85,65000.0,11.5405,11.555,11.5212,11.5454,65000.0
2005-05-25 09:30:00,23.96,23.96,23.69,23.71,16800.0,11.5986,11.5986,11.4679,11.4776,16800.0
2005-05-25 09:40:00,23.71,23.75,23.69,23.74,6100.0,11.4776,11.497,11.4679,11.4921,6100.0
2005-05-25 09:50:00,23.74,23.74,23.63,23.64,20600.0,11.4921,11.4921,11.4389,11.4437,20600.0
2005-05-25 10:00:00,23.65,23.69,23.59,23.64,12200.0,11.4485,11.4679,11.4195,11.4437,12200.0
2005-05-25 10:10:00,23.62,23.63,23.6,23.62,3000.0,11.434,11.4389,11.4243,11.434,3000.0
2005-05-25 10:20:00,23.6,23.65,23.6,23.65,15700.0,11.4243,11.4485,11.4243,11.4485,15700.0
2005-05-25 10:30:00,23.64,23.64,23.6,23.6,13600.0,11.4437,11.4437,11.4243,11.4243,13600.0
2005-05-25 10:40:00,23.6,23.62,23.6,23.62,7100.0,11.4243,11.434,11.4243,11.434,7100.0
2005-05-25 10:50:00,23.62,23.66,23.62,23.65,10400.0,11.434,11.4534,11.434,11.4485,10400.0
2005-05-25 11:00:00,23.65,23.68,23.65,23.67,6200.0,11.4485,11.4631,11.4485,11.4582,6200.0
2005-05-25 11:10:00,23.66,23.7,23.65,23.66,13900.0,11.4534,11.4727,11.4485,11.4534,13900.0
2005-05-25 11:20:00,23.68,23.74,23.67,23.71,11900.0,11.4631,11.4921,11.4582,11.4776,11900.0
2005-05-25 11:30:00,23.73,23.74,23.71,23.72,8100.0,11.4873,11.4921,11.4776,11.4824,8100.0
2005-05-25 11:40:00,23.72,23.73,23.71,23.71,4700.0,11.4824,11.4873,11.4776,11.4776,4700.0
2005-05-25 11:50:00,23.72,23.72,23.7,23.71,4000.0,11.4824,11.4824,11.4727,11.4776,4000.0
2005-05-25 12:00:00,23.71,23.75,23.7,23.75,7200.0,11.4776,11.497,11.4727,11.497,7200.0
2005-05-25 12:10:00,23.74,23.75,23.74,23.75,2700.0,11.4921,11.497,11.4921,11.497,2700.0
2005-05-25 12:20:00,23.75,23.76,23.74,23.74,5300.0,11.497,11.5018,11.4921,11.4921,5300.0
2005-05-25 12:30:00,23.74,23.76,23.74,23.75,6100.0,11.4921,11.5018,11.4921,11.497,6100.0
2005-05-25 12:40:00,23.76,23.77,23.75,23.76,13500.0,11.5018,11.5066,11.497,11.5018,13500.0
2005-05-25 12:50:00,23.75,23.75,23.73,23.73,3200.0,11.497,11.497,11.4873,11.4873,3200.0
2005-05-25 13:00:00,23.73,23.74,23.71,23.72,8900.0,11.4873,11.4921,11.4776,11.4824,8900.0
2005-05-25 13:10:00,23.72,23.73,23.71,23.72,6200.0,11.4824,11.4873,11.4776,11.4824,6200.0
2005-05-25 13:20:00,23.71,23.72,23.68,23.69,9200.0,11.4776,11.4824,11.4631,11.4679,9200.0
2005-05-25 13:30:00,23.69,23.69,23.67,23.69,5300.0,11.4679,11.4679,11.4582,11.4679,5300.0
2005-05-25 13:40:00,23.68,23.7,23.68,23.7,10700.0,11.4631,11.4727,11.4631,11.4727,10700.0
2005-05-25 13:50:00,23.69,23.74,23.69,23.72,4800.0,11.4679,11.4921,11.4679,11.4824,4800.0
2005-05-25 14:00:00,23.72,23.74,23.69,23.74,5700.0,11.4824,11.4921,11.4679,11.4921,5700.0
2005-05-25 14:10:00,23.75,23.75,23.73,23.74,7000.0,11.497,11.497,11.4873,11.4921,7000.0
2005-05-25 14:20:00,23.74,23.8,23.73,23.8,14400.0,11.4921,11.5212,11.4873,11.5212,14400.0
2005-05-25 14:30:00,23.81,23.86,23.77,23.78,31900.0,11.526,11.5502,11.5066,11.5115,31900.0
2005-05-25 14:40:00,23.79,23.84,23.78,23.84,11500.0,11.5163,11.5405,11.5115,11.5405,11500.0
2005-05-25 14:50:00,23.82,23.85,23.78,23.78,20700.0,11.5308,11.5454,11.5115,11.5115,20700.0
2005-05-25 15:00:00,23.78,23.79,23.75,23.75,11600.0,11.5115,11.5163,11.497,11.497,11600.0
2005-05-25 15:10:00,23.75,23.78,23.75,23.76,12100.0,11.497,11.5115,11.497,11.5018,12100.0
2005-05-25 15:20:00,23.76,23.77,23.74,23.74,13200.0,11.5018,11.5066,11.4921,11.4921,13200.0
2005-05-25 15:30:00,23.75,23.81,23.73,23.78,21500.0,11.497,11.526,11.4873,11.5115,21500.0
2005-05-25 15:40:00,23.78,23.78,23.73,23.74,19200.0,11.5115,11.5115,11.4873,11.4921,19200.0
2005-05-25 15:50:00,23.74,23.77,23.71,23.76,29100.0,11.4921,11.5066,11.4776,11.5018,29100.0
2005-05-26 09:30:00,23.62,23.9,23.62,23.73,47600.0,11.434,11.5696,11.434,11.4873,47600.0
2005-05-26 09:40:00,23.74,23.77,23.72,23.73,10600.0,11.4921,11.5066,11.4824,11.4873,10600.0
2005-05-26 09:50:00,23.73,23.73,23.71,23.72,5000.0,11.4873,11.4873,11.4776,11.4824,5000.0
2005-05-26 10:00:00,23.72,23.77,23.72,23.77,12700.0,11.4824,11.5066,11.4824,11.5066,12700.0
2005-05-26 10:10:00,23.78,23.85,23.77,23.85,12600.0,11.5115,11.5454,11.5066,11.5454,12600.0
2005-05-26 10:20:00,23.85,23.88,23.82,23.85,12500.0,11.5454,11.5599,11.5308,11.5454,12500.0
2005-05-26 10:30:00,23.86,23.88,23.81,23.83,9300.0,11.5502,11.5599,11.526,11.5357,9300.0
2005-05-26 10:40:00,23.82,23.85,23.81,23.85,4800.0,11.5308,11.5454,11.526,11.5454,4800.0
2005-05-26 10:50:00,23.82,23.9,23.82,23.88,12300.0,11.5308,11.5696,11.5308,11.5599,12300.0
2005-05-26 11:00:00,23.88,23.89,23.85,23.86,23000.0,11.5599,11.5647,11.5454,11.5502,23000.0
2005-05-26 11:10:00,23.86,23.9,23.85,23.9,8200.0,11.5502,11.5696,11.5454,11.5696,8200.0
2005-05-26 11:20:00,23.9,23.9,23.87,23.89,3900.0,11.5696,11.5696,11.555,11.5647,3900.0
2005-05-26 11:30:00,23.88,23.9,23.88,23.89,5500.0,11.5599,11.5696,11.5599,11.5647,5500.0
2005-05-26 11:40:00,23.92,23.92,23.86,23.88,9200.0,11.5792,11.5792,11.5502,11.5599,9200.0
2005-05-26 11:50:00,23.88,23.91,23.88,23.91,8000.0,11.5599,11.5744,11.5599,11.5744,8000.0
2005-05-26 12:00:00,23.9,23.91,23.89,23.9,16200.0,11.5696,11.5744,11.5647,11.5696,16200.0
2005-05-26 12:10:00,23.91,23.91,23.88,23.89,7000.0,11.5744,11.5744,11.5599,11.5647,7000.0
2005-05-26 12:20:00,23.89,23.92,23.89,23.91,3200.0,11.5647,11.5792,11.5647,11.5744,3200.0
2005-05-26 12:30:00,23.91,23.92,23.89,23.91,5100.0,11.5744,11.5792,11.5647,11.5744,5100.0
2005-05-26 12:40:00,23.9,23.93,23.9,23.92,5000.0,11.5696,11.5841,11.5696,11.5792,5000.0
2005-05-26 12:50:00,23.93,23.93,23.9,23.9,8700.0,11.5841,11.5841,11.5696,11.5696,8700.0
2005-05-26 13:00:00,23.91,23.91,23.89,23.9,6900.0,11.5744,11.5744,11.5647,11.5696,6900.0
2005-05-26 13:10:00,23.89,23.89,23.85,23.85,7600.0,11.5647,11.5647,11.5454,11.5454,7600.0
2005-05-26 13:20:00,23.84,23.85,23.83,23.84,6500.0,11.5405,11.5454,11.5357,11.5405,6500.0
2005-05-26 13:30:00,23.85,23.86,23.84,23.85,13000.0,11.5454,11.5502,11.5405,11.5454,13000.0
2005-05-26 13:40:00,23.85,23.85,23.84,23.84,2900.0,11.5454,11.5454,11.5405,11.5405,2900.0
2005-05-26 13:50:00,23.85,23.85,23.84,23.85,4000.0,11.5454,11.5454,11.5405,11.5454,4000.0
2005-05-26 14:00:00,23.85,23.85,23.84,23.85,7700.0,11.5454,11.5454,11.5405,11.5454,7700.0
2005-05-26 14:10:00,23.84,23.87,23.84,23.86,6300.0,11.5405,11.555,11.5405,11.5502,6300.0
2005-05-26 14:20:00,23.84,23.86,23.83,23.83,12600.0,11.5405,11.5502,11.5357,11.5357,12600.0
2005-05-26 14:30:00,23.84,23.84,23.8,23.8,7800.0,11.5405,11.5405,11.5212,11.5212,7800.0
2005-05-26 14:40:00,23.8,23.84,23.8,23.84,3800.0,11.5212,11.5405,11.5212,11.5405,3800.0
2005-05-26 14:50:00,23.85,23.85,23.82,23.82,4800.0,11.5454,11.5454,11.5308,11.5308,4800.0
2005-05-26 15:00:00,23.82,23.83,23.78,23.81,18800.0,11.5308,11.5357,11.5115,11.526,18800.0
2005-05-26 15:10:00,23.81,23.84,23.81,23.83,9600.0,11.526,11.5405,11.526,11.5357,9600.0
2005-05-26 15:20:00,23.83,23.86,23.82,23.84,9400.0,11.5357,11.5502,11.5308,11.5405,9400.0
2005-05-26 15:30:00,23.84,23.88,23.84,23.86,12100.0,11.5405,11.5599,11.5405,11.5502,12100.0
2005-05-26 15:40:00,23.87,23.87,23.84,23.85,13200.0,11.555,11.555,11.5405,11.5454,13200.0
2005-05-26 15:50:00,23.84,23.84,23.8,23.83,29000.0,11.5405,11.5405,11.5212,11.5357,29000.0
2005-05-27 09:30:00,23.73,23.88,23.71,23.75,14800.0,11.4873,11.5599,11.4776,11.497,14800.0
2005-05-27 09:40:00,23.75,23.81,23.7,23.78,6100.0,11.497,11.526,11.4727,11.5115,6100.0
2005-05-27 09:50:00,23.76,23.79,23.73,23.79,4200.0,11.5018,11.5163,11.4873,11.5163,4200.0
2005-05-27 10:00:00,23.78,23.79,23.73,23.77,5800.0,11.5115,11.5163,11.4873,11.5066,5800.0
2005-05-27 10:10:00,23.76,23.76,23.75,23.75,5400.0,11.5018,11.5018,11.497,11.497,5400.0
2005-05-27 10:20:00,23.75,23.79,23.75,23.77,5200.0,11.497,11.5163,11.497,11.5066,5200.0
2005-05-27 10:30:00,23.76,23.8,23.76,23.8,6900.0,11.5018,11.5212,11.5018,11.5212,6900.0
2005-05-27 10:40:00,23.8,23.81,23.74,23.75,13700.0,11.5212,11.526,11.4921,11.497,13700.0
2005-05-27 10:50:00,23.75,23.78,23.74,23.78,3300.0,11.497,11.5115,11.4921,11.5115,3300.0
2005-05-27 11:00:00,23.77,23.79,23.77,23.78,6400.0,11.5066,11.5163,11.5066,11.5115,6400.0
2005-05-27 11:10:00,23.76,23.76,23.74,23.76,1200.0,11.5018,11.5018,11.4921,11.5018,1200.0
2005-05-27 11:20:00,23.75,23.76,23.74,23.76,2700.0,11.497,11.5018,11.4921,11.5018,2700.0
2005-05-27 11:30:00,23.77,23.77,23.75,23.76,2900.0,11.5066,11.5066,11.497,11.5018,2900.0
2005-05-27 11:40:00,23.75,23.76,23.75,23.76,3200.0,11.497,11.5018,11.497,11.5018,3200.0
2005-05-27 11:50:00,23.74,23.75,23.72,23.74,3800.0,11.4921,11.497,11.4824,11.4921,3800.0
2005-05-27 12:00:00,23.73,23.74,23.73,23.74,1400.0,11.4873,11.4921,11.4873,11.4921,1400.0
2005-05-27 12:10:00,23.74,23.75,23.74,23.75,1100.0,11.4921,11.497,11.4921,11.497,1100.0
2005-05-27 12:20:00,23.74,23.75,23.73,23.74,2800.0,11.4921,11.497,11.4873,11.4921,2800.0
2005-05-27 12:30:00,23.74,23.75,23.72,23.73,4200.0,11.4921,11.497,11.4824,11.4873,4200.0
2005-05-27 12:40:00,23.73,23.73,23.71,23.72,700.0,11.4873,11.4873,11.4776,11.4824,700.0
2005-05-27 12:50:00,23.73,23.73,23.71,23.72,1300.0,11.4873,11.4873,11.4776,11.4824,1300.0
2005-05-27 13:00:00,23.72,23.75,23.72,23.75,2700.0,11.4824,11.497,11.4824,11.497,2700.0
2005-05-27 13:10:00,23.74,23.76,23.73,23.76,4000.0,11.4921,11.5018,11.4873,11.5018,4000.0
2005-05-27 13:20:00,23.76,23.77,23.75,23.77,2000.0,11.5018,11.5066,11.497,11.5066,2000.0
2005-05-27 13:30:00,23.76,23.77,23.75,23.77,3400.0,11.5018,11.5066,11.497,11.5066,3400.0
2005-05-27 13:40:00,23.77,23.77,23.76,23.76,2800.0,11.5066,11.5066,11.5018,11.5018,2800.0
2005-05-27 13:50:00,23.77,23.78,23.76,23.77,2900.0,11.5066,11.5115,11.5018,11.5066,2900.0
2005-05-27 14:00:00,23.77,23.79,23.77,23.78,2300.0,11.5066,11.5163,11.5066,11.5115,2300.0
2005-05-27 14:10:00,23.78,23.78,23.73,23.76,16100.0,11.5115,11.5115,11.4873,11.5018,16100.0
2005-05-27 14:20:00,23.75,23.79,23.75,23.77,7000.0,11.497,11.5163,11.497,11.5066,7000.0
2005-05-27 14:30:00,23.77,23.78,23.74,23.74,7400.0,11.5066,11.5115,11.4921,11.4921,7400.0
2005-05-27 14:40:00,23.75,23.79,23.75,23.76,6000.0,11.497,11.5163,11.497,11.5018,6000.0
2005-05-27 14:50:00,23.76,23.77,23.75,23.75,6600.0,11.5018,11.5066,11.497,11.497,6600.0
2005-05-27 15:00:00,23.76,23.76,23.73,23.74,17600.0,11.5018,11.5018,11.4873,11.4921,17600.0
2005-05-27 15:10:00,23.75,23.75,23.72,23.72,7700.0,11.497,11.497,11.4824,11.4824,7700.0
2005-05-27 15:20:00,23.73,23.74,23.71,23.72,12300.0,11.4873,11.4921,11.4776,11.4824,12300.0
2005-05-27 15:30:00,23.73,23.73,23.69,23.72,20300.0,11.4873,11.4873,11.4679,11.4824,20300.0
2005-05-27 15:40:00,23.72,23.72,23.69,23.69,10000.0,11.4824,11.4824,11.4679,11.4679,10000.0
2005-05-27 15:50:00,23.7,23.71,23.65,23.7,24300.0,11.4727,11.4776,11.4485,11.4727,24300.0
2005-05-31 09:30:00,23.5,23.63,23.49,23.63,18400.0,11.3759,11.4389,11.3711,11.4389,18400.0
2005-05-31 09:40:00,23.65,23.65,23.56,23.56,6200.0,11.4485,11.4485,11.405,11.405,6200.0
2005-05-31 09:50:00,23.56,23.59,23.53,23.53,7600.0,11.405,11.4195,11.3905,11.3905,7600.0
2005-05-31 10:00:00,23.54,23.58,23.54,23.55,7100.0,11.3953,11.4147,11.3953,11.4001,7100.0
2005-05-31 10:10:00,23.55,23.58,23.51,23.52,13500.0,11.4001,11.4147,11.3808,11.3856,13500.0
2005-05-31 10:20:00,23.52,23.58,23.51,23.58,7900.0,11.3856,11.4147,11.3808,11.4147,7900.0
2005-05-31 10:30:00,23.58,23.58,23.54,23.55,8100.0,11.4147,11.4147,11.3953,11.4001,8100.0
2005-05-31 10:40:00,23.54,23.57,23.54,23.54,8000.0,11.3953,11.4098,11.3953,11.3953,8000.0
2005-05-31 10:50:00,23.56,23.56,23.51,23.51,7500.0,11.405,11.405,11.3808,11.3808,7500.0
2005-05-31 11:00:00,23.52,23.55,23.51,23.55,13700.0,11.3856,11.4001,11.3808,11.4001,13700.0
2005-05-31 11:10:00,23.52,23.57,23.52,23.55,9800.0,11.3856,11.4098,11.3856,11.4001,9800.0
2005-05-31 11:20:00,23.55,23.58,23.54,23.58,6200.0,11.4001,11.4147,11.3953,11.4147,6200.0
2005-05-31 11:30:00,23.58,23.59,23.56,23.57,4400.0,11.4147,11.4195,11.405,11.4098,4400.0
2005-05-31 11:40:00,23.57,23.58,23.55,23.58,5100.0,11.4098,11.4147,11.4001,11.4147,5100.0
2005-05-31 11:50:00,23.58,23.59,23.57,23.57,6500.0,11.4147,11.4195,11.4098,11.4098,6500.0
2005-05-31 12:00:00,23.58,23.58,23.55,23.55,4000.0,11.4147,11.4147,11.4001,11.4001,4000.0
2005-05-31 12:10:00,23.54,23.56,23.53,23.53,6000.0,11.3953,11.405,11.3905,11.3905,6000.0
2005-05-31 12:20:00,23.54,23.58,23.53,23.56,5000.0,11.3953,11.4147,11.3905,11.405,5000.0
2005-05-31 12:30:00,23.57,23.58,23.53,23.55,5400.0,11.4098,11.4147,11.3905,11.4001,5400.0
2005-05-31 12:40:00,23.55,23.57,23.55,23.57,5400.0,11.4001,11.4098,11.4001,11.4098,5400.0
2005-05-31 12:50:00,23.58,23.58,23.54,23.54,6700.0,11.4147,11.4147,11.3953,11.3953,6700.0
2005-05-31 13:00:00,23.54,23.55,23.53,23.54,5800.0,11.3953,11.4001,11.3905,11.3953,5800.0
2005-05-31 13:10:00,23.54,23.57,23.53,23.55,19900.0,11.3953,11.4098,11.3905,11.4001,19900.0
2005-05-31 13:20:00,23.56,23.59,23.56,23.56,10400.0,11.405,11.4195,11.405,11.405,10400.0
2005-05-31 13:30:00,23.57,23.58,23.55,23.55,6600.0,11.4098,11.4147,11.4001,11.4001,6600.0
2005-05-31 13:40:00,23.55,23.58,23.55,23.58,8500.0,11.4001,11.4147,11.4001,11.4147,8500.0
2005-05-31 13:50:00,23.58,23.62,23.58,23.6,15600.0,11.4147,11.434,11.4147,11.4243,15600.0
2005-05-31 14:00:00,23.6,23.62,23.57,23.6,10100.0,11.4243,11.434,11.4098,11.4243,10100.0
2005-05-31 14:10:00,23.6,23.6,23.56,23.58,4600.0,11.4243,11.4243,11.405,11.4147,4600.0
2005-05-31 14:20:00,23.59,23.64,23.58,23.63,7600.0,11.4195,11.4437,11.4147,11.4389,7600.0
2005-05-31 14:30:00,23.62,23.7,23.6,23.65,24300.0,11.434,11.4727,11.4243,11.4485,24300.0
2005-05-31 14:40:00,23.64,23.64,23.61,23.62,24000.0,11.4437,11.4437,11.4292,11.434,24000.0
2005-05-31 14:50:00,23.62,23.63,23.58,23.59,36000.0,11.434,11.4389,11.4147,11.4195,36000.0
2005-05-31 15:00:00,23.59,23.6,23.56,23.57,37900.0,11.4195,11.4243,11.405,11.4098,37900.0
2005-05-31 15:10:00,23.57,23.59,23.54,23.57,45300.0,11.4098,11.4195,11.3953,11.4098,45300.0
2005-05-31 15:20:00,23.57,23.57,23.47,23.49,55200.0,11.4098,11.4098,11.3614,11.3711,55200.0
2005-05-31 15:30:00,23.48,23.49,23.43,23.49,60000.0,11.3662,11.3711,11.342,11.3711,60000.0
2005-05-31 15:40:00,23.48,23.48,23.39,23.43,56600.0,11.3662,11.3662,11.3227,11.342,56600.0
2005-05-31 15:50:00,23.42,23.46,23.31,23.32,134200.0,11.3372,11.3566,11.284,11.2888,134200.0
2005-06-01 09:30:00,23.47,23.5,23.37,23.43,20900.0,11.3614,11.3759,11.313,11.342,20900.0
2005-06-01 09:40:00,23.43,23.49,23.4,23.44,10000.0,11.342,11.3711,11.3275,11.3469,10000.0
2005-06-01 09:50:00,23.42,23.47,23.41,23.46,10600.0,11.3372,11.3614,11.3324,11.3566,10600.0
2005-06-01 10:00:00,23.47,23.7,23.47,23.69,17800.0,11.3614,11.4727,11.3614,11.4679,17800.0
2005-06-01 10:10:00,23.69,23.81,23.63,23.8,18500.0,11.4679,11.526,11.4389,11.5212,18500.0
2005-06-01 10:20:00,23.81,23.9,23.81,23.89,13700.0,11.526,11.5696,11.526,11.5647,13700.0
2005-06-01 10:30:00,23.89,23.91,23.81,23.82,24500.0,11.5647,11.5744,11.526,11.5308,24500.0
2005-06-01 10:40:00,23.81,23.86,23.81,23.86,35200.0,11.526,11.5502,11.526,11.5502,35200.0
2005-06-01 10:50:00,23.86,23.9,23.84,23.88,21300.0,11.5502,11.5696,11.5405,11.5599,21300.0
2005-06-01 11:00:00,23.87,23.92,23.86,23.92,13500.0,11.555,11.5792,11.5502,11.5792,13500.0
2005-06-01 11:10:00,23.91,23.96,23.88,23.96,28700.0,11.5744,11.5986,11.5599,11.5986,28700.0
2005-06-01 11:20:00,23.96,23.99,23.93,23.97,23500.0,11.5986,11.6131,11.5841,11.6034,23500.0
2005-06-01 11:30:00,23.97,24.07,23.97,24.07,23800.0,11.6034,11.6519,11.6034,11.6519,23800.0
2005-06-01 11:40:00,24.07,24.1,24.05,24.08,13800.0,11.6519,11.6664,11.6422,11.6567,13800.0
2005-06-01 11:50:00,24.07,24.15,24.07,24.13,36200.0,11.6519,11.6906,11.6519,11.6809,36200.0
2005-06-01 12:00:00,24.13,24.17,24.07,24.09,31700.0,11.6809,11.7003,11.6519,11.6615,31700.0
2005-06-01 12:10:00,24.1,24.12,24.03,24.12,54400.0,11.6664,11.6761,11.6325,11.6761,54400.0
2005-06-01 12:20:00,24.12,24.14,24.05,24.06,28100.0,11.6761,11.6857,11.6422,11.647,28100.0
2005-06-01 12:30:00,24.05,24.09,24.04,24.07,16900.0,11.6422,11.6615,11.6373,11.6519,16900.0
2005-06-01 12:40:00,24.07,24.08,24.0,24.01,16800.0,11.6519,11.6567,11.618,11.6228,16800.0
2005-06-01 12:50:00,24.0,24.01,23.99,23.99,14800.0,11.618,11.6228,11.6131,11.6131,14800.0
2005-06-01 13:00:00,23.99,24.07,23.99,24.05,19600.0,11.6131,11.6519,11.6131,11.6422,19600.0
2005-06-01 13:10:00,24.05,24.05,23.97,23.97,35900.0,11.6422,11.6422,11.6034,11.6034,35900.0
2005-06-01 13:20:00,23.98,24.0,23.95,23.96,17800.0,11.6083,11.618,11.5938,11.5986,17800.0
2005-06-01 13:30:00,23.97,24.0,23.95,23.96,29900.0,11.6034,11.618,11.5938,11.5986,29900.0
2005-06-01 13:40:00,23.97,23.97,23.94,23.96,17400.0,11.6034,11.6034,11.5889,11.5986,17400.0
2005-06-01 13:50:00,23.96,23.97,23.94,23.94,21600.0,11.5986,11.6034,11.5889,11.5889,21600.0
2005-06-01 14:00:00,23.95,23.95,23.85,23.86,31900.0,11.5938,11.5938,11.5454,11.5502,31900.0
2005-06-01 14:10:00,23.86,23.94,23.85,23.85,52900.0,11.5502,11.5889,11.5454,11.5454,52900.0
2005-06-01 14:20:00,23.87,23.87,23.78,23.78,24400.0,11.555,11.555,11.5115,11.5115,24400.0
2005-06-01 14:30:00,23.79,23.85,23.78,23.81,43200.0,11.5163,11.5454,11.5115,11.526,43200.0
2005-06-01 14:40:00,23.81,23.81,23.6,23.63,39000.0,11.526,11.526,11.4243,11.4389,39000.0
2005-06-01 14:50:00,23.63,23.69,23.58,23.6,26800.0,11.4389,11.4679,11.4147,11.4243,26800.0
2005-06-01 15:00:00,23.59,23.62,23.57,23.57,44300.0,11.4195,11.434,11.4098,11.4098,44300.0
2005-06-01 15:10:00,23.58,23.63,23.58,23.63,28300.0,11.4147,11.4389,11.4147,11.4389,28300.0
2005-06-01 15:20:00,23.64,23.65,23.59,23.62,27000.0,11.4437,11.4485,11.4195,11.434,27000.0
2005-06-01 15:30:00,23.62,23.67,23.62,23.65,43900.0,11.434,11.4582,11.434,11.4485,43900.0
2005-06-01 15:40:00,23.65,23.74,23.65,23.74,37400.0,11.4485,11.4921,11.4485,11.4921,37400.0
2005-06-01 15:50:00,23.73,23.74,23.69,23.69,21400.0,11.4873,11.4921,11.4679,11.4679,21400.0
2005-06-02 09:30:00,23.79,23.8,23.65,23.67,14600.0,11.5163,11.5212,11.4485,11.4582,14600.0
2005-06-02 09:40:00,23.68,23.68,23.55,23.58,19200.0,11.4631,11.4631,11.4001,11.4147,19200.0
2005-06-02 09:50:00,23.58,23.63,23.55,23.63,12500.0,11.4147,11.4389,11.4001,11.4389,12500.0
2005-06-02 10:00:00,23.63,23.71,23.62,23.69,14300.0,11.4389,11.4776,11.434,11.4679,14300.0
2005-06-02 10:10:00,23.7,23.73,23.7,23.71,7900.0,11.4727,11.4873,11.4727,11.4776,7900.0
2005-06-02 10:20:00,23.71,23.79,23.71,23.79,14700.0,11.4776,11.5163,11.4776,11.5163,14700.0
2005-06-02 10:30:00,23.79,23.81,23.69,23.73,17300.0,11.5163,11.526,11.4679,11.4873,17300.0
2005-06-02 10:40:00,23.75,23.82,23.74,23.81,11900.0,11.497,11.5308,11.4921,11.526,11900.0
2005-06-02 10:50:00,23.8,23.81,23.73,23.73,9500.0,11.5212,11.526,11.4873,11.4873,9500.0
2005-06-02 11:00:00,23.73,23.75,23.68,23.73,10900.0,11.4873,11.497,11.4631,11.4873,10900.0
2005-06-02 11:10:00,23.75,23.75,23.72,23.72,6300.0,11.497,11.497,11.4824,11.4824,6300.0
2005-06-02 11:20:00,23.74,23.76,23.72,23.75,3600.0,11.4921,11.5018,11.4824,11.497,3600.0
2005-06-02 11:30:00,23.74,23.77,23.71,23.76,5200.0,11.4921,11.5066,11.4776,11.5018,5200.0
2005-06-02 11:40:00,23.77,23.77,23.71,23.73,4500.0,11.5066,11.5066,11.4776,11.4873,4500.0
2005-06-02 11:50:00,23.74,23.75,23.73,23.73,5000.0,11.4921,11.497,11.4873,11.4873,5000.0
2005-06-02 12:00:00,23.73,23.78,23.73,23.76,4200.0,11.4873,11.5115,11.4873,11.5018,4200.0
2005-06-02 12:10:00,23.75,23.77,23.75,23.76,2600.0,11.497,11.5066,11.497,11.5018,2600.0
2005-06-02 12:20:00,23.76,23.77,23.76,23.77,1500.0,11.5018,11.5066,11.5018,11.5066,1500.0
2005-06-02 12:30:00,23.77,23.77,23.76,23.77,7100.0,11.5066,11.5066,11.5018,11.5066,7100.0
2005-06-02 12:40:00,23.78,23.79,23.76,23.76,3200.0,11.5115,11.5163,11.5018,11.5018,3200.0
2005-06-02 12:50:00,23.77,23.78,23.72,23.74,7900.0,11.5066,11.5115,11.4824,11.4921,7900.0
2005-06-02 13:00:00,23.75,23.78,23.75,23.76,2900.0,11.497,11.5115,11.497,11.5018,2900.0
2005-06-02 13:10:00,23.76,23.77,23.74,23.76,5900.0,11.5018,11.5066,11.4921,11.5018,5900.0
2005-06-02 13:20:00,23.76,23.77,23.76,23.76,5800.0,11.5018,11.5066,11.5018,11.5018,5800.0
2005-06-02 13:30:00,23.76,23.76,23.74,23.74,3700.0,11.5018,11.5018,11.4921,11.4921,3700.0
2005-06-02 13:40:00,23.73,23.73,23.7,23.7,10600.0,11.4873,11.4873,11.4727,11.4727,10600.0
2005-06-02 13:50:00,23.7,23.71,23.7,23.71,1900.0,11.4727,11.4776,11.4727,11.4776,1900.0
2005-06-02 14:00:00,23.71,23.73,23.71,23.73,3700.0,11.4776,11.4873,11.4776,11.4873,3700.0
2005-06-02 14:10:00,23.74,23.74,23.73,23.73,1300.0,11.4921,11.4921,11.4873,11.4873,1300.0
2005-06-02 14:20:00,23.74,23.83,23.74,23.82,9200.0,11.4921,11.5357,11.4921,11.5308,9200.0
2005-06-02 14:30:00,23.82,23.83,23.81,23.82,11000.0,11.5308,11.5357,11.526,11.5308,11000.0
2005-06-02 14:40:00,23.82,23.84,23.82,23.83,4300.0,11.5308,11.5405,11.5308,11.5357,4300.0
2005-06-02 14:50:00,23.83,23.85,23.83,23.84,4200.0,11.5357,11.5454,11.5357,11.5405,4200.0
2005-06-02 15:00:00,23.85,23.85,23.83,23.83,4700.0,11.5454,11.5454,11.5357,11.5357,4700.0
2005-06-02 15:10:00,23.84,23.87,23.83,23.84,10500.0,11.5405,11.555,11.5357,11.5405,10500.0
2005-06-02 15:20:00,23.84,23.84,23.82,23.82,12200.0,11.5405,11.5405,11.5308,11.5308,12200.0
2005-06-02 15:30:00,23.82,23.82,23.8,23.81,4900.0,11.5308,11.5308,11.5212,11.526,4900.0
2005-06-02 15:40:00,23.81,23.83,23.79,23.79,11300.0,11.526,11.5357,11.5163,11.5163,11300.0
2005-06-02 15:50:00,23.79,23.81,23.78,23.78,35100.0,11.5163,11.526,11.5115,11.5115,35100.0
2005-06-03 09:30:00,23.75,24.1,23.0,24.04,78500.0,11.497,11.6664,11.1339,11.6373,78500.0
2005-06-03 09:40:00,24.04,24.29,24.0,24.22,86800.0,11.6373,11.7584,11.618,11.7245,86800.0
2005-06-03 09:50:00,24.22,24.22,24.13,24.18,51500.0,11.7245,11.7245,11.6809,11.7051,51500.0
2005-06-03 10:00:00,24.18,24.18,24.02,24.09,40300.0,11.7051,11.7051,11.6277,11.6615,40300.0
2005-06-03 10:10:00,24.09,24.1,24.03,24.05,19700.0,11.6615,11.6664,11.6325,11.6422,19700.0
2005-06-03 10:20:00,24.05,24.06,24.01,24.01,11600.0,11.6422,11.647,11.6228,11.6228,11600.0
2005-06-03 10:30:00,24.03,24.06,24.03,24.05,21200.0,11.6325,11.647,11.6325,11.6422,21200.0
2005-06-03 10:40:00,24.05,24.05,24.03,24.05,23100.0,11.6422,11.6422,11.6325,11.6422,23100.0
2005-06-03 10:50:00,24.06,24.06,24.01,24.03,18500.0,11.647,11.647,11.6228,11.6325,18500.0
2005-06-03 11:00:00,24.04,24.05,24.0,24.0,16700.0,11.6373,11.6422,11.618,11.618,16700.0
2005-06-03 11:10:00,24.01,24.01,23.99,24.0,22500.0,11.6228,11.6228,11.6131,11.618,22500.0
2005-06-03 11:20:00,24.0,24.01,23.99,24.01,8100.0,11.618,11.6228,11.6131,11.6228,8100.0
2005-06-03 11:30:00,24.01,24.02,23.98,24.0,30700.0,11.6228,11.6277,11.6083,11.618,30700.0
2005-06-03 11:40:00,24.01,24.01,23.99,23.99,20200.0,11.6228,11.6228,11.6131,11.6131,20200.0
2005-06-03 11:50:00,24.0,24.01,23.98,24.0,29500.0,11.618,11.6228,11.6083,11.618,29500.0
2005-06-03 12:00:00,24.01,24.01,24.0,24.01,13700.0,11.6228,11.6228,11.618,11.6228,13700.0
2005-06-03 12:10:00,24.0,24.01,23.98,23.98,10900.0,11.618,11.6228,11.6083,11.6083,10900.0
2005-06-03 12:20:00,23.99,24.01,23.97,24.0,11400.0,11.6131,11.6228,11.6034,11.618,11400.0
2005-06-03 12:30:00,24.01,24.02,23.99,24.02,28100.0,11.6228,11.6277,11.6131,11.6277,28100.0
2005-06-03 12:40:00,24.02,24.02,24.0,24.01,12400.0,11.6277,11.6277,11.618,11.6228,12400.0
2005-06-03 12:50:00,24.0,24.01,23.99,24.01,17100.0,11.618,11.6228,11.6131,11.6228,17100.0
2005-06-03 13:00:00,24.01,24.01,23.98,24.0,20500.0,11.6228,11.6228,11.6083,11.618,20500.0
2005-06-03 13:10:00,24.0,24.01,23.99,24.0,9900.0,11.618,11.6228,11.6131,11.618,9900.0
2005-06-03 13:20:00,24.0,24.02,24.0,24.02,25400.0,11.618,11.6277,11.618,11.6277,25400.0
2005-06-03 13:30:00,24.03,24.03,24.0,24.0,13300.0,11.6325,11.6325,11.618,11.618,13300.0
2005-06-03 13:40:00,24.01,24.01,24.0,24.0,12800.0,11.6228,11.6228,11.618,11.618,12800.0
2005-06-03 13:50:00,24.0,24.01,24.0,24.0,16600.0,11.618,11.6228,11.618,11.618,16600.0
2005-06-03 14:00:00,24.01,24.02,24.0,24.02,37700.0,11.6228,11.6277,11.618,11.6277,37700.0
2005-06-03 14:10:00,24.02,24.06,24.0,24.06,33400.0,11.6277,11.647,11.618,11.647,33400.0
2005-06-03 14:20:00,24.07,24.08,24.03,24.03,13900.0,11.6519,11.6567,11.6325,11.6325,13900.0
2005-06-03 14:30:00,24.03,24.04,24.0,24.01,16900.0,11.6325,11.6373,11.618,11.6228,16900.0
2005-06-03 14:40:00,24.01,24.01,23.95,23.97,23100.0,11.6228,11.6228,11.5938,11.6034,23100.0
2005-06-03 14:50:00,23.96,23.98,23.96,23.97,30500.0,11.5986,11.6083,11.5986,11.6034,30500.0
2005-06-03 15:00:00,23.98,24.02,23.96,24.01,22900.0,11.6083,11.6277,11.5986,11.6228,22900.0
2005-06-03 15:10:00,24.02,24.03,23.96,24.0,45000.0,11.6277,11.6325,11.5986,11.618,45000.0
2005-06-03 15:20:00,24.01,24.02,23.93,23.94,29400.0,11.6228,11.6277,11.5841,11.5889,29400.0
2005-06-03 15:30:00,23.95,24.01,23.94,23.97,28800.0,11.5938,11.6228,11.5889,11.6034,28800.0
2005-06-03 15:40:00,23.96,24.0,23.96,23.99,11100.0,11.5986,11.618,11.5986,11.6131,11100.0
2005-06-03 15:50:00,24.0,24.03,23.96,24.0,69000.0,11.618,11.6325,11.5986,11.618,69000.0
2005-06-06 09:30:00,23.92,24.07,23.92,23.97,19100.0,11.5792,11.6519,11.5792,11.6034,19100.0
2005-06-06 09:40:00,23.95,23.96,23.93,23.95,9500.0,11.5938,11.5986,11.5841,11.5938,9500.0
2005-06-06 09:50:00,23.94,23.95,23.9,23.92,9000.0,11.5889,11.5938,11.5696,11.5792,9000.0
2005-06-06 10:00:00,23.92,23.92,23.82,23.82,8900.0,11.5792,11.5792,11.5308,11.5308,8900.0
2005-06-06 10:10:00,23.82,23.91,23.82,23.87,11400.0,11.5308,11.5744,11.5308,11.555,11400.0
2005-06-06 10:20:00,23.87,23.89,23.83,23.83,9300.0,11.555,11.5647,11.5357,11.5357,9300.0
2005-06-06 10:30:00,23.83,23.93,23.82,23.93,7200.0,11.5357,11.5841,11.5308,11.5841,7200.0
2005-06-06 10:40:00,23.93,23.97,23.91,23.95,31900.0,11.5841,11.6034,11.5744,11.5938,31900.0
2005-06-06 10:50:00,23.96,24.0,23.95,23.98,24900.0,11.5986,11.618,11.5938,11.6083,24900.0
2005-06-06 11:00:00,23.98,24.01,23.95,24.0,37800.0,11.6083,11.6228,11.5938,11.618,37800.0
2005-06-06 11:10:00,24.01,24.03,24.0,24.02,29300.0,11.6228,11.6325,11.618,11.6277,29300.0
2005-06-06 11:20:00,24.02,24.05,24.01,24.03,13800.0,11.6277,11.6422,11.6228,11.6325,13800.0
2005-06-06 11:30:00,24.04,24.06,24.03,24.05,16200.0,11.6373,11.647,11.6325,11.6422,16200.0
2005-06-06 11:40:00,24.05,24.07,24.03,24.03,9900.0,11.6422,11.6519,11.6325,11.6325,9900.0
2005-06-06 11:50:00,24.03,24.03,23.99,23.99,8800.0,11.6325,11.6325,11.6131,11.6131,8800.0
2005-06-06 12:00:00,24.0,24.02,23.99,24.0,4600.0,11.618,11.6277,11.6131,11.618,4600.0
2005-06-06 12:10:00,24.0,24.03,24.0,24.03,5100.0,11.618,11.6325,11.618,11.6325,5100.0
2005-06-06 12:20:00,24.04,24.06,24.01,24.02,4600.0,11.6373,11.647,11.6228,11.6277,4600.0
2005-06-06 12:30:00,24.02,24.02,24.0,24.0,9400.0,11.6277,11.6277,11.618,11.618,9400.0
2005-06-06 12:40:00,24.0,24.02,24.0,24.02,6700.0,11.618,11.6277,11.618,11.6277,6700.0
2005-06-06 12:50:00,24.02,24.03,24.01,24.03,8300.0,11.6277,11.6325,11.6228,11.6325,8300.0
2005-06-06 13:00:00,24.02,24.04,24.02,24.03,12200.0,11.6277,11.6373,11.6277,11.6325,12200.0
2005-06-06 13:10:00,24.02,24.03,24.02,24.03,5300.0,11.6277,11.6325,11.6277,11.6325,5300.0
2005-06-06 13:20:00,24.02,24.04,24.01,24.03,10000.0,11.6277,11.6373,11.6228,11.6325,10000.0
2005-06-06 13:30:00,24.02,24.02,24.01,24.01,3100.0,11.6277,11.6277,11.6228,11.6228,3100.0
2005-06-06 13:40:00,24.01,24.07,23.99,24.07,15900.0,11.6228,11.6519,11.6131,11.6519,15900.0
2005-06-06 13:50:00,24.05,24.07,24.04,24.04,8900.0,11.6422,11.6519,11.6373,11.6373,8900.0
2005-06-06 14:00:00,24.04,24.12,24.0,24.08,25400.0,11.6373,11.6761,11.618,11.6567,25400.0
2005-06-06 14:10:00,24.08,24.08,24.04,24.04,7700.0,11.6567,11.6567,11.6373,11.6373,7700.0
2005-06-06 14:20:00,24.04,24.06,24.0,24.05,20900.0,11.6373,11.647,11.618,11.6422,20900.0
2005-06-06 14:30:00,24.05,24.05,24.02,24.02,5300.0,11.6422,11.6422,11.6277,11.6277,5300.0
2005-06-06 14:40:00,24.02,24.02,23.99,24.0,10100.0,11.6277,11.6277,11.6131,11.618,10100.0
2005-06-06 14:50:00,24.0,24.05,23.99,24.03,8600.0,11.618,11.6422,11.6131,11.6325,8600.0
2005-06-06 15:00:00,24.02,24.02,24.0,24.0,21800.0,11.6277,11.6277,11.618,11.618,21800.0
2005-06-06 15:10:00,24.0,24.01,23.99,24.01,12100.0,11.618,11.6228,11.6131,11.6228,12100.0
2005-06-06 15:20:00,24.0,24.02,24.0,24.01,19300.0,11.618,11.6277,11.618,11.6228,19300.0
2005-06-06 15:30:00,24.01,24.04,24.0,24.03,23600.0,11.6228,11.6373,11.618,11.6325,23600.0
2005-06-06 15:40:00,24.03,24.07,24.02,24.03,35000.0,11.6325,11.6519,11.6277,11.6325,35000.0
2005-06-06 15:50:00,24.03,24.05,24.01,24.05,26500.0,11.6325,11.6422,11.6228,11.6422,26500.0
2005-06-07 09:30:00,24.01,24.15,24.01,24.15,17900.0,11.6228,11.6906,11.6228,11.6906,17900.0
2005-06-07 09:40:00,24.18,24.19,24.09,24.17,12100.0,11.7051,11.7099,11.6615,11.7003,12100.0
2005-06-07 09:50:00,24.16,24.17,24.03,24.12,36700.0,11.6954,11.7003,11.6325,11.6761,36700.0
2005-06-07 10:00:00,24.09,24.16,24.07,24.14,14100.0,11.6615,11.6954,11.6519,11.6857,14100.0
2005-06-07 10:10:00,24.15,24.17,24.12,24.13,9400.0,11.6906,11.7003,11.6761,11.6809,9400.0
2005-06-07 10:20:00,24.11,24.11,24.06,24.1,14600.0,11.6712,11.6712,11.647,11.6664,14600.0
2005-06-07 10:30:00,24.1,24.12,24.09,24.09,5400.0,11.6664,11.6761,11.6615,11.6615,5400.0
2005-06-07 10:40:00,24.11,24.13,24.04,24.04,9000.0,11.6712,11.6809,11.6373,11.6373,9000.0
2005-06-07 10:50:00,24.04,24.05,24.02,24.04,10600.0,11.6373,11.6422,11.6277,11.6373,10600.0
2005-06-07 11:00:00,24.03,24.11,24.03,24.09,14100.0,11.6325,11.6712,11.6325,11.6615,14100.0
2005-06-07 11:10:00,24.1,24.15,24.07,24.08,22800.0,11.6664,11.6906,11.6519,11.6567,22800.0
2005-06-07 11:20:00,24.07,24.14,24.07,24.09,11800.0,11.6519,11.6857,11.6519,11.6615,11800.0
2005-06-07 11:30:00,24.11,24.16,24.1,24.14,8000.0,11.6712,11.6954,11.6664,11.6857,8000.0
2005-06-07 11:40:00,24.14,24.15,24.1,24.15,6800.0,11.6857,11.6906,11.6664,11.6906,6800.0
2005-06-07 11:50:00,24.14,24.15,24.11,24.14,6100.0,11.6857,11.6906,11.6712,11.6857,6100.0
2005-06-07 12:00:00,24.13,24.18,24.11,24.13,12400.0,11.6809,11.7051,11.6712,11.6809,12400.0
2005-06-07 12:10:00,24.13,24.17,24.12,24.12,6900.0,11.6809,11.7003,11.6761,11.6761,6900.0
2005-06-07 12:20:00,24.11,24.13,24.11,24.11,2000.0,11.6712,11.6809,11.6712,11.6712,2000.0
2005-06-07 12:30:00,24.12,24.12,24.1,24.1,3100.0,11.6761,11.6761,11.6664,11.6664,3100.0
2005-06-07 12:40:00,24.11,24.11,24.09,24.11,3200.0,11.6712,11.6712,11.6615,11.6712,3200.0
2005-06-07 12:50:00,24.11,24.12,24.08,24.1,7200.0,11.6712,11.6761,11.6567,11.6664,7200.0
2005-06-07 13:00:00,24.1,24.1,24.09,24.09,1700.0,11.6664,11.6664,11.6615,11.6615,1700.0
2005-06-07 13:10:00,24.1,24.1,24.06,24.07,4400.0,11.6664,11.6664,11.647,11.6519,4400.0
2005-06-07 13:20:00,24.06,24.09,24.06,24.06,7300.0,11.647,11.6615,11.647,11.647,7300.0
2005-06-07 13:30:00,24.07,24.08,24.04,24.07,8100.0,11.6519,11.6567,11.6373,11.6519,8100.0
2005-06-07 13:40:00,24.06,24.06,24.01,24.03,10300.0,11.647,11.647,11.6228,11.6325,10300.0
2005-06-07 13:50:00,24.03,24.03,23.99,24.01,7500.0,11.6325,11.6325,11.6131,11.6228,7500.0
2005-06-07 14:00:00,24.0,24.0,23.97,23.98,10100.0,11.618,11.618,11.6034,11.6083,10100.0
2005-06-07 14:10:00,23.99,23.99,23.91,23.99,23900.0,11.6131,11.6131,11.5744,11.6131,23900.0
2005-06-07 14:20:00,23.98,23.98,23.92,23.96,18200.0,11.6083,11.6083,11.5792,11.5986,18200.0
2005-06-07 14:30:00,23.96,24.04,23.95,24.03,12900.0,11.5986,11.6373,11.5938,11.6325,12900.0
2005-06-07 14:40:00,24.02,24.02,23.94,23.94,25000.0,11.6277,11.6277,11.5889,11.5889,25000.0
2005-06-07 14:50:00,23.95,23.99,23.95,23.96,7100.0,11.5938,11.6131,11.5938,11.5986,7100.0
2005-06-07 15:00:00,23.96,23.97,23.92,23.94,6200.0,11.5986,11.6034,11.5792,11.5889,6200.0
2005-06-07 15:10:00,23.94,23.97,23.91,23.93,17900.0,11.5889,11.6034,11.5744,11.5841,17900.0
2005-06-07 15:20:00,23.93,23.96,23.9,23.93,15200.0,11.5841,11.5986,11.5696,11.5841,15200.0
2005-06-07 15:30:00,23.9,23.9,23.81,23.87,17000.0,11.5696,11.5696,11.526,11.555,17000.0
2005-06-07 15:40:00,23.87,23.9,23.82,23.84,25900.0,11.555,11.5696,11.5308,11.5405,25900.0
2005-06-07 15:50:00,23.84,23.84,23.79,23.81,38900.0,11.5405,11.5405,11.5163,11.526,38900.0
2005-06-08 09:30:00,23.91,23.91,23.88,23.88,11200.0,11.5744,11.5744,11.5599,11.5599,11200.0
2005-06-08 09:40:00,23.88,24.01,23.88,24.0,10700.0,11.5599,11.6228,11.5599,11.618,10700.0
2005-06-08 09:50:00,24.01,24.09,24.01,24.09,35400.0,11.6228,11.6615,11.6228,11.6615,35400.0
2005-06-08 10:00:00,24.09,24.1,24.05,24.07,3800.0,11.6615,11.6664,11.6422,11.6519,3800.0
2005-06-08 10:10:00,24.07,24.09,24.06,24.08,5700.0,11.6519,11.6615,11.647,11.6567,5700.0
2005-06-08 10:20:00,24.07,24.07,23.96,23.96,18500.0,11.6519,11.6519,11.5986,11.5986,18500.0
2005-06-08 10:30:00,23.95,23.97,23.93,23.94,6800.0,11.5938,11.6034,11.5841,11.5889,6800.0
2005-06-08 10:40:00,23.94,24.0,23.92,23.99,7500.0,11.5889,11.618,11.5792,11.6131,7500.0
2005-06-08 10:50:00,23.99,24.02,23.99,24.02,6400.0,11.6131,11.6277,11.6131,11.6277,6400.0
2005-06-08 11:00:00,24.01,24.01,23.97,23.99,20300.0,11.6228,11.6228,11.6034,11.6131,20300.0
2005-06-08 11:10:00,23.98,23.99,23.97,23.97,5700.0,11.6083,11.6131,11.6034,11.6034,5700.0
2005-06-08 11:20:00,23.97,24.0,23.97,23.99,7000.0,11.6034,11.618,11.6034,11.6131,7000.0
2005-06-08 11:30:00,23.99,23.99,23.98,23.98,2400.0,11.6131,11.6131,11.6083,11.6083,2400.0
2005-06-08 11:40:00,23.99,23.99,23.98,23.98,8000.0,11.6131,11.6131,11.6083,11.6083,8000.0
2005-06-08 11:50:00,23.99,24.0,23.97,24.0,13800.0,11.6131,11.618,11.6034,11.618,13800.0
2005-06-08 12:00:00,24.0,24.0,23.99,24.0,3800.0,11.618,11.618,11.6131,11.618,3800.0
2005-06-08 12:10:00,23.99,24.0,23.99,24.0,7600.0,11.6131,11.618,11.6131,11.618,7600.0
2005-06-08 12:20:00,24.0,24.0,23.99,24.0,800.0,11.618,11.618,11.6131,11.618,800.0
2005-06-08 12:30:00,23.99,24.0,23.99,24.0,5200.0,11.6131,11.618,11.6131,11.618,5200.0
2005-06-08 12:40:00,24.0,24.0,24.0,24.0,3900.0,11.618,11.618,11.618,11.618,3900.0
2005-06-08 12:50:00,23.99,24.0,23.99,23.99,3100.0,11.6131,11.618,11.6131,11.6131,3100.0
2005-06-08 13:00:00,23.99,24.0,23.97,23.98,9600.0,11.6131,11.618,11.6034,11.6083,9600.0
2005-06-08 13:10:00,23.97,23.97,23.95,23.96,4100.0,11.6034,11.6034,11.5938,11.5986,4100.0
2005-06-08 13:20:00,23.95,23.96,23.95,23.95,3700.0,11.5938,11.5986,11.5938,11.5938,3700.0
2005-06-08 13:30:00,23.95,24.01,23.94,24.0,27800.0,11.5938,11.6228,11.5889,11.618,27800.0
2005-06-08 13:40:00,24.0,24.01,23.95,23.95,5600.0,11.618,11.6228,11.5938,11.5938,5600.0
2005-06-08 13:50:00,23.95,23.99,23.94,23.99,15200.0,11.5938,11.6131,11.5889,11.6131,15200.0
2005-06-08 14:00:00,23.98,23.98,23.92,23.95,14600.0,11.6083,11.6083,11.5792,11.5938,14600.0
2005-06-08 14:10:00,23.96,23.96,23.91,23.96,10500.0,11.5986,11.5986,11.5744,11.5986,10500.0
2005-06-08 14:20:00,23.96,23.97,23.95,23.96,10100.0,11.5986,11.6034,11.5938,11.5986,10100.0
2005-06-08 14:30:00,23.95,23.96,23.94,23.96,11000.0,11.5938,11.5986,11.5889,11.5986,11000.0
2005-06-08 14:40:00,23.95,23.96,23.95,23.95,8400.0,11.5938,11.5986,11.5938,11.5938,8400.0
2005-06-08 14:50:00,23.95,23.96,23.94,23.94,13100.0,11.5938,11.5986,11.5889,11.5889,13100.0
2005-06-08 15:00:00,23.95,23.95,23.94,23.95,4200.0,11.5938,11.5938,11.5889,11.5938,4200.0
2005-06-08 15:10:00,23.94,23.95,23.94,23.94,8000.0,11.5889,11.5938,11.5889,11.5889,8000.0
2005-06-08 15:20:00,23.94,23.95,23.94,23.95,6300.0,11.5889,11.5938,11.5889,11.5938,6300.0
2005-06-08 15:30:00,23.94,23.95,23.93,23.95,9400.0,11.5889,11.5938,11.5841,11.5938,9400.0
2005-06-08 15:40:00,23.95,23.96,23.93,23.96,12900.0,11.5938,11.5986,11.5841,11.5986,12900.0
2005-06-08 15:50:00,23.96,24.01,23.96,23.98,36300.0,11.5986,11.6228,11.5986,11.6083,36300.0
2005-06-09 09:30:00,23.9,24.05,23.85,23.87,20200.0,11.5696,11.6422,11.5454,11.555,20200.0
2005-06-09 09:40:00,23.87,23.91,23.86,23.9,6000.0,11.555,11.5744,11.5502,11.5696,6000.0
2005-06-09 09:50:00,23.9,23.92,23.89,23.91,10400.0,11.5696,11.5792,11.5647,11.5744,10400.0
2005-06-09 10:00:00,23.9,24.0,23.85,23.99,47000.0,11.5696,11.618,11.5454,11.6131,47000.0
2005-06-09 10:10:00,23.97,23.99,23.91,23.93,25200.0,11.6034,11.6131,11.5744,11.5841,25200.0
2005-06-09 10:20:00,23.94,23.99,23.93,23.94,14700.0,11.5889,11.6131,11.5841,11.5889,14700.0
2005-06-09 10:30:00,23.94,23.96,23.94,23.96,6800.0,11.5889,11.5986,11.5889,11.5986,6800.0
2005-06-09 10:40:00,23.95,23.97,23.93,23.94,11200.0,11.5938,11.6034,11.5841,11.5889,11200.0
2005-06-09 10:50:00,23.96,24.01,23.96,24.0,12400.0,11.5986,11.6228,11.5986,11.618,12400.0
2005-06-09 11:00:00,23.98,23.99,23.96,23.97,10800.0,11.6083,11.6131,11.5986,11.6034,10800.0
2005-06-09 11:10:00,23.95,23.99,23.95,23.98,32800.0,11.5938,11.6131,11.5938,11.6083,32800.0
2005-06-09 11:20:00,23.98,23.98,23.95,23.96,6900.0,11.6083,11.6083,11.5938,11.5986,6900.0
2005-06-09 11:30:00,23.95,24.06,23.95,24.05,11300.0,11.5938,11.647,11.5938,11.6422,11300.0
2005-06-09 11:40:00,24.05,24.1,24.05,24.07,11900.0,11.6422,11.6664,11.6422,11.6519,11900.0
2005-06-09 11:50:00,24.07,24.08,24.04,24.04,4600.0,11.6519,11.6567,11.6373,11.6373,4600.0
2005-06-09 12:00:00,24.03,24.11,24.03,24.11,28200.0,11.6325,11.6712,11.6325,11.6712,28200.0
2005-06-09 12:10:00,24.11,24.11,24.07,24.09,14500.0,11.6712,11.6712,11.6519,11.6615,14500.0
2005-06-09 12:20:00,24.1,24.15,24.09,24.15,14700.0,11.6664,11.6906,11.6615,11.6906,14700.0
2005-06-09 12:30:00,24.15,24.15,24.12,24.12,7400.0,11.6906,11.6906,11.6761,11.6761,7400.0
2005-06-09 12:40:00,24.11,24.15,24.1,24.1,9200.0,11.6712,11.6906,11.6664,11.6664,9200.0
2005-06-09 12:50:00,24.1,24.14,24.1,24.12,4200.0,11.6664,11.6857,11.6664,11.6761,4200.0
2005-06-09 13:00:00,24.11,24.12,24.09,24.09,9000.0,11.6712,11.6761,11.6615,11.6615,9000.0
2005-06-09 13:10:00,24.09,24.12,24.08,24.08,15300.0,11.6615,11.6761,11.6567,11.6567,15300.0
2005-06-09 13:20:00,24.08,24.1,24.05,24.1,9200.0,11.6567,11.6664,11.6422,11.6664,9200.0
2005-06-09 13:30:00,24.1,24.11,24.09,24.09,9800.0,11.6664,11.6712,11.6615,11.6615,9800.0
2005-06-09 13:40:00,24.09,24.12,24.08,24.09,17100.0,11.6615,11.6761,11.6567,11.6615,17100.0
2005-06-09 13:50:00,24.09,24.12,24.08,24.1,15000.0,11.6615,11.6761,11.6567,11.6664,15000.0
2005-06-09 14:00:00,24.11,24.11,24.05,24.07,12100.0,11.6712,11.6712,11.6422,11.6519,12100.0
2005-06-09 14:10:00,24.07,24.1,24.06,24.1,9300.0,11.6519,11.6664,11.647,11.6664,9300.0
2005-06-09 14:20:00,24.08,24.09,24.02,24.07,21200.0,11.6567,11.6615,11.6277,11.6519,21200.0
2005-06-09 14:30:00,24.07,24.09,24.05,24.06,16100.0,11.6519,11.6615,11.6422,11.647,16100.0
2005-06-09 14:40:00,24.06,24.1,24.05,24.05,20800.0,11.647,11.6664,11.6422,11.6422,20800.0
2005-06-09 14:50:00,24.05,24.11,24.05,24.09,28800.0,11.6422,11.6712,11.6422,11.6615,28800.0
2005-06-09 15:00:00,24.09,24.11,24.07,24.1,22900.0,11.6615,11.6712,11.6519,11.6664,22900.0
2005-06-09 15:10:00,24.09,24.11,24.07,24.09,30900.0,11.6615,11.6712,11.6519,11.6615,30900.0
2005-06-09 15:20:00,24.08,24.08,24.05,24.05,20400.0,11.6567,11.6567,11.6422,11.6422,20400.0
2005-06-09 15:30:00,24.06,24.06,24.04,24.04,26500.0,11.647,11.647,11.6373,11.6373,26500.0
2005-06-09 15:40:00,24.04,24.06,24.04,24.05,40700.0,11.6373,11.647,11.6373,11.6422,40700.0
2005-06-09 15:50:00,24.05,24.08,24.03,24.05,35200.0,11.6422,11.6567,11.6325,11.6422,35200.0
2005-06-10 09:30:00,24.05,24.1,23.98,24.08,32300.0,11.6422,11.6664,11.6083,11.6567,32300.0
2005-06-10 09:40:00,24.07,24.08,24.05,24.05,37000.0,11.6519,11.6567,11.6422,11.6422,37000.0
2005-06-10 09:50:00,24.05,24.06,24.04,24.04,8600.0,11.6422,11.647,11.6373,11.6373,8600.0
2005-06-10 10:00:00,24.04,24.06,24.04,24.06,14100.0,11.6373,11.647,11.6373,11.647,14100.0
2005-06-10 10:10:00,24.04,24.05,24.04,24.04,9900.0,11.6373,11.6422,11.6373,11.6373,9900.0
2005-06-10 10:20:00,24.04,24.1,24.04,24.1,16200.0,11.6373,11.6664,11.6373,11.6664,16200.0
2005-06-10 10:30:00,24.1,24.1,24.07,24.08,11600.0,11.6664,11.6664,11.6519,11.6567,11600.0
2005-06-10 10:40:00,24.08,24.08,24.06,24.07,5600.0,11.6567,11.6567,11.647,11.6519,5600.0
2005-06-10 10:50:00,24.07,24.07,24.01,24.02,13200.0,11.6519,11.6519,11.6228,11.6277,13200.0
2005-06-10 11:00:00,24.01,24.02,24.0,24.01,22200.0,11.6228,11.6277,11.618,11.6228,22200.0
2005-06-10 11:10:00,24.0,24.01,23.99,24.01,9100.0,11.618,11.6228,11.6131,11.6228,9100.0
2005-06-10 11:20:00,24.01,24.01,24.0,24.01,4900.0,11.6228,11.6228,11.618,11.6228,4900.0
2005-06-10 11:30:00,24.03,24.03,23.97,24.0,11700.0,11.6325,11.6325,11.6034,11.618,11700.0
2005-06-10 11:40:00,24.0,24.0,23.99,23.99,9300.0,11.618,11.618,11.6131,11.6131,9300.0
2005-06-10 11:50:00,24.0,24.05,23.99,23.99,18400.0,11.618,11.6422,11.6131,11.6131,18400.0
2005-06-10 12:00:00,23.99,24.0,23.95,23.95,8200.0,11.6131,11.618,11.5938,11.5938,8200.0
2005-06-10 12:10:00,23.96,23.97,23.91,23.92,8600.0,11.5986,11.6034,11.5744,11.5792,8600.0
2005-06-10 12:20:00,23.93,23.96,23.92,23.96,30600.0,11.5841,11.5986,11.5792,11.5986,30600.0
2005-06-10 12:30:00,23.97,24.0,23.97,23.97,7100.0,11.6034,11.618,11.6034,11.6034,7100.0
2005-06-10 12:40:00,23.97,23.97,23.96,23.97,6200.0,11.6034,11.6034,11.5986,11.6034,6200.0
2005-06-10 12:50:00,23.96,23.96,23.95,23.95,4600.0,11.5986,11.5986,11.5938,11.5938,4600.0
2005-06-10 13:00:00,23.95,23.96,23.95,23.96,9500.0,11.5938,11.5986,11.5938,11.5986,9500.0
2005-06-10 13:10:00,23.96,24.0,23.96,24.0,14500.0,11.5986,11.618,11.5986,11.618,14500.0
2005-06-10 13:20:00,24.0,24.01,24.0,24.0,9800.0,11.618,11.6228,11.618,11.618,9800.0
2005-06-10 13:30:00,24.0,24.03,24.0,24.03,7500.0,11.618,11.6325,11.618,11.6325,7500.0
2005-06-10 13:40:00,24.03,24.05,24.03,24.03,12000.0,11.6325,11.6422,11.6325,11.6325,12000.0
2005-06-10 13:50:00,24.02,24.02,23.97,23.99,13100.0,11.6277,11.6277,11.6034,11.6131,13100.0
2005-06-10 14:00:00,23.97,24.01,23.96,24.01,13500.0,11.6034,11.6228,11.5986,11.6228,13500.0
2005-06-10 14:10:00,24.0,24.01,23.99,24.01,30500.0,11.618,11.6228,11.6131,11.6228,30500.0
2005-06-10 14:20:00,24.01,24.02,24.0,24.01,30400.0,11.6228,11.6277,11.618,11.6228,30400.0
2005-06-10 14:30:00,24.01,24.02,24.01,24.01,12600.0,11.6228,11.6277,11.6228,11.6228,12600.0
2005-06-10 14:40:00,24.01,24.01,23.99,24.0,19900.0,11.6228,11.6228,11.6131,11.618,19900.0
2005-06-10 14:50:00,23.99,23.99,23.98,23.99,3500.0,11.6131,11.6131,11.6083,11.6131,3500.0
2005-06-10 15:00:00,23.99,24.01,23.98,24.01,16400.0,11.6131,11.6228,11.6083,11.6228,16400.0
2005-06-10 15:10:00,24.01,24.02,23.99,24.0,16500.0,11.6228,11.6277,11.6131,11.618,16500.0
2005-06-10 15:20:00,23.99,24.0,23.99,24.0,6400.0,11.6131,11.618,11.6131,11.618,6400.0
2005-06-10 15:30:00,24.0,24.03,24.0,24.01,5500.0,11.618,11.6325,11.618,11.6228,5500.0
2005-06-10 15:40:00,24.02,24.02,23.99,24.0,14300.0,11.6277,11.6277,11.6131,11.618,14300.0
2005-06-10 15:50:00,24.0,24.02,23.99,23.99,25900.0,11.618,11.6277,11.6131,11.6131,25900.0
2005-06-13 09:30:00,23.9,23.98,23.87,23.95,19100.0,11.5696,11.6083,11.555,11.5938,19100.0
2005-06-13 09:40:00,23.95,23.98,23.94,23.98,43700.0,11.5938,11.6083,11.5889,11.6083,43700.0
2005-06-13 09:50:00,23.98,23.99,23.97,23.98,6500.0,11.6083,11.6131,11.6034,11.6083,6500.0
2005-06-13 10:00:00,23.99,23.99,23.98,23.99,8900.0,11.6131,11.6131,11.6083,11.6131,8900.0
2005-06-13 10:10:00,23.99,24.01,23.97,24.01,12200.0,11.6131,11.6228,11.6034,11.6228,12200.0
2005-06-13 10:20:00,24.01,24.05,24.0,24.04,40300.0,11.6228,11.6422,11.618,11.6373,40300.0
2005-06-13 10:30:00,24.03,24.14,24.03,24.13,17300.0,11.6325,11.6857,11.6325,11.6809,17300.0
2005-06-13 10:40:00,24.14,24.18,24.1,24.18,17700.0,11.6857,11.7051,11.6664,11.7051,17700.0
2005-06-13 10:50:00,24.18,24.19,24.16,24.18,7000.0,11.7051,11.7099,11.6954,11.7051,7000.0
2005-06-13 11:00:00,24.18,24.25,24.17,24.25,113400.0,11.7051,11.739,11.7003,11.739,113400.0
2005-06-13 11:10:00,24.25,24.26,24.21,24.24,11100.0,11.739,11.7438,11.7196,11.7342,11100.0
2005-06-13 11:20:00,24.25,24.29,24.25,24.26,9300.0,11.739,11.7584,11.739,11.7438,9300.0
2005-06-13 11:30:00,24.27,24.29,24.26,24.28,6900.0,11.7487,11.7584,11.7438,11.7535,6900.0
2005-06-13 11:40:00,24.28,24.29,24.27,24.28,10400.0,11.7535,11.7584,11.7487,11.7535,10400.0
2005-06-13 11:50:00,24.28,24.29,24.26,24.28,5000.0,11.7535,11.7584,11.7438,11.7535,5000.0
2005-06-13 12:00:00,24.27,24.28,24.26,24.27,3300.0,11.7487,11.7535,11.7438,11.7487,3300.0
2005-06-13 12:10:00,24.26,24.27,24.22,24.23,11000.0,11.7438,11.7487,11.7245,11.7293,11000.0
2005-06-13 12:20:00,24.24,24.24,24.22,24.24,5000.0,11.7342,11.7342,11.7245,11.7342,5000.0
2005-06-13 12:30:00,24.24,24.24,24.22,24.23,2800.0,11.7342,11.7342,11.7245,11.7293,2800.0
2005-06-13 12:40:00,24.22,24.24,24.2,24.23,9700.0,11.7245,11.7342,11.7148,11.7293,9700.0
2005-06-13 12:50:00,24.22,24.27,24.22,24.26,7300.0,11.7245,11.7487,11.7245,11.7438,7300.0
2005-06-13 13:00:00,24.26,24.26,24.2,24.2,16800.0,11.7438,11.7438,11.7148,11.7148,16800.0
2005-06-13 13:10:00,24.21,24.22,24.2,24.22,5200.0,11.7196,11.7245,11.7148,11.7245,5200.0
2005-06-13 13:20:00,24.22,24.22,24.21,24.21,13900.0,11.7245,11.7245,11.7196,11.7196,13900.0
2005-06-13 13:30:00,24.2,24.21,24.16,24.17,5100.0,11.7148,11.7196,11.6954,11.7003,5100.0
2005-06-13 13:40:00,24.17,24.18,24.16,24.16,3800.0,11.7003,11.7051,11.6954,11.6954,3800.0
2005-06-13 13:50:00,24.15,24.16,24.15,24.15,10300.0,11.6906,11.6954,11.6906,11.6906,10300.0
2005-06-13 14:00:00,24.15,24.18,24.13,24.16,19500.0,11.6906,11.7051,11.6809,11.6954,19500.0
2005-06-13 14:10:00,24.15,24.16,24.1,24.12,8400.0,11.6906,11.6954,11.6664,11.6761,8400.0
2005-06-13 14:20:00,24.1,24.11,24.1,24.1,3700.0,11.6664,11.6712,11.6664,11.6664,3700.0
2005-06-13 14:30:00,24.1,24.18,24.09,24.16,22100.0,11.6664,11.7051,11.6615,11.6954,22100.0
2005-06-13 14:40:00,24.16,24.16,24.14,24.16,4500.0,11.6954,11.6954,11.6857,11.6954,4500.0
2005-06-13 14:50:00,24.15,24.16,24.13,24.14,21100.0,11.6906,11.6954,11.6809,11.6857,21100.0
2005-06-13 15:00:00,24.13,24.14,24.1,24.1,15400.0,11.6809,11.6857,11.6664,11.6664,15400.0
2005-06-13 15:10:00,24.1,24.11,24.05,24.05,20300.0,11.6664,11.6712,11.6422,11.6422,20300.0
2005-06-13 15:20:00,24.05,24.12,24.05,24.12,23600.0,11.6422,11.6761,11.6422,11.6761,23600.0
2005-06-13 15:30:00,24.11,24.13,24.1,24.11,15400.0,11.6712,11.6809,11.6664,11.6712,15400.0
2005-06-13 15:40:00,24.13,24.14,24.12,24.14,12400.0,11.6809,11.6857,11.6761,11.6857,12400.0
2005-06-13 15:50:00,24.14,24.17,24.13,24.17,36000.0,11.6857,11.7003,11.6809,11.7003,36000.0
2005-06-14 09:30:00,24.19,24.2,23.91,23.97,35000.0,11.814,11.8189,11.6773,11.7066,35000.0
2005-06-14 09:40:00,23.97,24.08,23.97,24.06,15000.0,11.7066,11.7603,11.7066,11.7505,15000.0
2005-06-14 09:50:00,24.05,24.07,24.03,24.06,5200.0,11.7457,11.7554,11.7359,11.7505,5200.0
2005-06-14 10:00:00,24.05,24.07,24.0,24.06,4900.0,11.7457,11.7554,11.7212,11.7505,4900.0
2005-06-14 10:10:00,24.04,24.1,24.02,24.03,6200.0,11.7408,11.7701,11.731,11.7359,6200.0
2005-06-14 10:20:00,24.03,24.03,24.0,24.0,5900.0,11.7359,11.7359,11.7212,11.7212,5900.0
2005-06-14 10:30:00,24.01,24.05,24.0,24.01,9000.0,11.7261,11.7457,11.7212,11.7261,9000.0
2005-06-14 10:40:00,24.01,24.03,24.01,24.02,5000.0,11.7261,11.7359,11.7261,11.731,5000.0
2005-06-14 10:50:00,24.01,24.03,24.01,24.01,9100.0,11.7261,11.7359,11.7261,11.7261,9100.0
2005-06-14 11:00:00,24.01,24.05,24.01,24.04,10100.0,11.7261,11.7457,11.7261,11.7408,10100.0
2005-06-14 11:10:00,24.04,24.05,24.04,24.04,5900.0,11.7408,11.7457,11.7408,11.7408,5900.0
2005-06-14 11:20:00,24.04,24.05,24.03,24.03,14000.0,11.7408,11.7457,11.7359,11.7359,14000.0
2005-06-14 11:30:00,24.02,24.03,24.0,24.02,18100.0,11.731,11.7359,11.7212,11.731,18100.0
2005-06-14 11:40:00,24.03,24.04,24.0,24.02,15900.0,11.7359,11.7408,11.7212,11.731,15900.0
2005-06-14 11:50:00,24.02,24.05,24.01,24.05,8800.0,11.731,11.7457,11.7261,11.7457,8800.0
2005-06-14 12:00:00,24.04,24.04,24.02,24.02,4500.0,11.7408,11.7408,11.731,11.731,4500.0
2005-06-14 12:10:00,24.03,24.03,24.02,24.02,11400.0,11.7359,11.7359,11.731,11.731,11400.0
2005-06-14 12:20:00,24.03,24.03,24.02,24.03,7100.0,11.7359,11.7359,11.731,11.7359,7100.0
2005-06-14 12:30:00,24.02,24.03,24.02,24.02,1600.0,11.731,11.7359,11.731,11.731,1600.0
2005-06-14 12:40:00,24.02,24.05,24.02,24.05,5500.0,11.731,11.7457,11.731,11.7457,5500.0
2005-06-14 12:50:00,24.05,24.05,24.03,24.04,1600.0,11.7457,11.7457,11.7359,11.7408,1600.0
2005-06-14 13:00:00,24.03,24.04,24.03,24.04,2700.0,11.7359,11.7408,11.7359,11.7408,2700.0
2005-06-14 13:10:00,24.03,24.05,24.03,24.05,5300.0,11.7359,11.7457,11.7359,11.7457,5300.0
2005-06-14 13:20:00,24.05,24.07,24.04,24.04,14800.0,11.7457,11.7554,11.7408,11.7408,14800.0
2005-06-14 13:30:00,24.04,24.07,24.04,24.06,41400.0,11.7408,11.7554,11.7408,11.7505,41400.0
2005-06-14 13:40:00,24.07,24.15,24.07,24.12,8700.0,11.7554,11.7945,11.7554,11.7798,8700.0
2005-06-14 13:50:00,24.11,24.18,24.09,24.18,10900.0,11.775,11.8091,11.7652,11.8091,10900.0
2005-06-14 14:00:00,24.18,24.2,24.15,24.15,13300.0,11.8091,11.8189,11.7945,11.7945,13300.0
2005-06-14 14:10:00,24.15,24.16,24.11,24.15,17500.0,11.7945,11.7994,11.775,11.7945,17500.0
2005-06-14 14:20:00,24.15,24.16,24.1,24.1,6100.0,11.7945,11.7994,11.7701,11.7701,6100.0
2005-06-14 14:30:00,24.11,24.11,24.05,24.1,16100.0,11.775,11.775,11.7457,11.7701,16100.0
2005-06-14 14:40:00,24.08,24.08,24.04,24.04,29400.0,11.7603,11.7603,11.7408,11.7408,29400.0
2005-06-14 14:50:00,24.05,24.08,24.02,24.08,7300.0,11.7457,11.7603,11.731,11.7603,7300.0
2005-06-14 15:00:00,24.08,24.1,24.07,24.07,4800.0,11.7603,11.7701,11.7554,11.7554,4800.0
2005-06-14 15:10:00,24.07,24.09,24.04,24.09,4300.0,11.7554,11.7652,11.7408,11.7652,4300.0
2005-06-14 15:20:00,24.09,24.13,24.09,24.11,7000.0,11.7652,11.7847,11.7652,11.775,7000.0
2005-06-14 15:30:00,24.12,24.14,24.11,24.14,18400.0,11.7798,11.7896,11.775,11.7896,18400.0
2005-06-14 15:40:00,24.14,24.17,24.13,24.16,34000.0,11.7896,11.8043,11.7847,11.7994,34000.0
2005-06-14 15:50:00,24.15,24.18,24.15,24.18,21600.0,11.7945,11.8091,11.7945,11.8091,21600.0
2005-06-15 09:30:00,24.2,24.29,24.14,24.21,29900.0,11.8189,11.8629,11.7896,11.8238,29900.0
2005-06-15 09:40:00,24.21,24.26,24.2,24.25,17600.0,11.8238,11.8482,11.8189,11.8433,17600.0
2005-06-15 09:50:00,24.22,24.24,24.2,24.21,9600.0,11.8287,11.8384,11.8189,11.8238,9600.0
2005-06-15 10:00:00,24.21,24.24,24.19,24.21,7800.0,11.8238,11.8384,11.814,11.8238,7800.0
2005-06-15 10:10:00,24.2,24.25,24.2,24.24,3900.0,11.8189,11.8433,11.8189,11.8384,3900.0
2005-06-15 10:20:00,24.22,24.25,24.21,24.23,4700.0,11.8287,11.8433,11.8238,11.8336,4700.0
2005-06-15 10:30:00,24.23,24.23,24.18,24.18,12600.0,11.8336,11.8336,11.8091,11.8091,12600.0
2005-06-15 10:40:00,24.19,24.19,24.09,24.15,7700.0,11.814,11.814,11.7652,11.7945,7700.0
2005-06-15 10:50:00,24.15,24.17,24.13,24.16,4900.0,11.7945,11.8043,11.7847,11.7994,4900.0
2005-06-15 11:00:00,24.15,24.22,24.12,24.22,20100.0,11.7945,11.8287,11.7798,11.8287,20100.0
2005-06-15 11:10:00,24.22,24.22,24.18,24.22,22700.0,11.8287,11.8287,11.8091,11.8287,22700.0
2005-06-15 11:20:00,24.21,24.23,24.21,24.22,12200.0,11.8238,11.8336,11.8238,11.8287,12200.0
2005-06-15 11:30:00,24.23,24.28,24.23,24.28,36000.0,11.8336,11.858,11.8336,11.858,36000.0
2005-06-15 11:40:00,24.28,24.29,24.25,24.26,22300.0,11.858,11.8629,11.8433,11.8482,22300.0
2005-06-15 11:50:00,24.26,24.29,24.25,24.26,19400.0,11.8482,11.8629,11.8433,11.8482,19400.0
2005-06-15 12:00:00,24.26,24.29,24.26,24.28,3100.0,11.8482,11.8629,11.8482,11.858,3100.0
2005-06-15 12:10:00,24.26,24.28,24.25,24.25,8100.0,11.8482,11.858,11.8433,11.8433,8100.0
2005-06-15 12:20:00,24.25,24.26,24.21,24.21,13400.0,11.8433,11.8482,11.8238,11.8238,13400.0
2005-06-15 12:30:00,24.21,24.27,24.21,24.25,19200.0,11.8238,11.8531,11.8238,11.8433,19200.0
2005-06-15 12:40:00,24.26,24.28,24.25,24.28,4800.0,11.8482,11.858,11.8433,11.858,4800.0
2005-06-15 12:50:00,24.28,24.28,24.25,24.27,10100.0,11.858,11.858,11.8433,11.8531,10100.0
2005-06-15 13:00:00,24.25,24.26,24.25,24.25,17800.0,11.8433,11.8482,11.8433,11.8433,17800.0
2005-06-15 13:10:00,24.24,24.25,24.23,24.23,5100.0,11.8384,11.8433,11.8336,11.8336,5100.0
2005-06-15 13:20:00,24.23,24.23,24.2,24.2,16700.0,11.8336,11.8336,11.8189,11.8189,16700.0
2005-06-15 13:30:00,24.2,24.21,24.2,24.21,2900.0,11.8189,11.8238,11.8189,11.8238,2900.0
2005-06-15 13:40:00,24.2,24.2,24.16,24.2,5400.0,11.8189,11.8189,11.7994,11.8189,5400.0
2005-06-15 13:50:00,24.2,24.26,24.2,24.22,11000.0,11.8189,11.8482,11.8189,11.8287,11000.0
2005-06-15 14:00:00,24.22,24.22,24.19,24.19,7200.0,11.8287,11.8287,11.814,11.814,7200.0
2005-06-15 14:10:00,24.21,24.26,24.21,24.25,39900.0,11.8238,11.8482,11.8238,11.8433,39900.0
2005-06-15 14:20:00,24.27,24.28,24.2,24.2,24700.0,11.8531,11.858,11.8189,11.8189,24700.0
2005-06-15 14:30:00,24.22,24.25,24.21,24.21,15200.0,11.8287,11.8433,11.8238,11.8238,15200.0
2005-06-15 14:40:00,24.22,24.24,24.2,24.21,6500.0,11.8287,11.8384,11.8189,11.8238,6500.0
2005-06-15 14:50:00,24.22,24.25,24.2,24.2,16700.0,11.8287,11.8433,11.8189,11.8189,16700.0
2005-06-15 15:00:00,24.2,24.21,24.16,24.17,12900.0,11.8189,11.8238,11.7994,11.8043,12900.0
2005-06-15 15:10:00,24.16,24.18,24.15,24.15,13700.0,11.7994,11.8091,11.7945,11.7945,13700.0
2005-06-15 15:20:00,24.15,24.17,24.15,24.17,10200.0,11.7945,11.8043,11.7945,11.8043,10200.0
2005-06-15 15:30:00,24.17,24.24,24.17,24.2,27600.0,11.8043,11.8384,11.8043,11.8189,27600.0
2005-06-15 15:40:00,24.2,24.25,24.2,24.21,16300.0,11.8189,11.8433,11.8189,11.8238,16300.0
2005-06-15 15:50:00,24.22,24.28,24.22,24.26,35100.0,11.8287,11.858,11.8287,11.8482,35100.0
2005-06-16 09:30:00,24.29,24.36,24.19,24.2,19400.0,11.8629,11.897,11.814,11.8189,19400.0
2005-06-16 09:40:00,24.19,24.28,24.19,24.22,18600.0,11.814,11.858,11.814,11.8287,18600.0
2005-06-16 09:50:00,24.24,24.24,24.22,24.22,10800.0,11.8384,11.8384,11.8287,11.8287,10800.0
2005-06-16 10:00:00,24.23,24.28,24.21,24.27,15000.0,11.8336,11.858,11.8238,11.8531,15000.0
2005-06-16 10:10:00,24.28,24.3,24.25,24.28,4200.0,11.858,11.8677,11.8433,11.858,4200.0
2005-06-16 10:20:00,24.29,24.36,24.29,24.33,36100.0,11.8629,11.897,11.8629,11.8824,36100.0
2005-06-16 10:30:00,24.33,24.33,24.3,24.33,24800.0,11.8824,11.8824,11.8677,11.8824,24800.0
2005-06-16 10:40:00,24.34,24.41,24.34,24.39,26800.0,11.8873,11.9215,11.8873,11.9117,26800.0
2005-06-16 10:50:00,24.38,24.38,24.35,24.35,5500.0,11.9068,11.9068,11.8922,11.8922,5500.0
2005-06-16 11:00:00,24.35,24.39,24.35,24.35,6900.0,11.8922,11.9117,11.8922,11.8922,6900.0
2005-06-16 11:10:00,24.35,24.36,24.3,24.33,37100.0,11.8922,11.897,11.8677,11.8824,37100.0
2005-06-16 11:20:00,24.34,24.34,24.28,24.33,6700.0,11.8873,11.8873,11.858,11.8824,6700.0
2005-06-16 11:30:00,24.32,24.35,24.32,24.35,8700.0,11.8775,11.8922,11.8775,11.8922,8700.0
2005-06-16 11:40:00,24.34,24.36,24.3,24.33,8000.0,11.8873,11.897,11.8677,11.8824,8000.0
2005-06-16 11:50:00,24.32,24.33,24.31,24.32,9000.0,11.8775,11.8824,11.8726,11.8775,9000.0
2005-06-16 12:00:00,24.31,24.35,24.3,24.31,11700.0,11.8726,11.8922,11.8677,11.8726,11700.0
2005-06-16 12:10:00,24.3,24.3,24.24,24.29,14000.0,11.8677,11.8677,11.8384,11.8629,14000.0
2005-06-16 12:20:00,24.29,24.29,24.27,24.28,5200.0,11.8629,11.8629,11.8531,11.858,5200.0
2005-06-16 12:30:00,24.28,24.36,24.28,24.34,18000.0,11.858,11.897,11.858,11.8873,18000.0
2005-06-16 12:40:00,24.34,24.35,24.32,24.33,28500.0,11.8873,11.8922,11.8775,11.8824,28500.0
2005-06-16 12:50:00,24.32,24.33,24.31,24.32,2600.0,11.8775,11.8824,11.8726,11.8775,2600.0
2005-06-16 13:00:00,24.33,24.34,24.32,24.34,5500.0,11.8824,11.8873,11.8775,11.8873,5500.0
2005-06-16 13:10:00,24.35,24.36,24.33,24.35,10300.0,11.8922,11.897,11.8824,11.8922,10300.0
2005-06-16 13:20:00,24.35,24.37,24.35,24.37,17100.0,11.8922,11.9019,11.8922,11.9019,17100.0
2005-06-16 13:30:00,24.38,24.41,24.38,24.4,13100.0,11.9068,11.9215,11.9068,11.9166,13100.0
2005-06-16 13:40:00,24.4,24.41,24.4,24.4,10100.0,11.9166,11.9215,11.9166,11.9166,10100.0
2005-06-16 13:50:00,24.4,24.41,24.4,24.41,10400.0,11.9166,11.9215,11.9166,11.9215,10400.0
2005-06-16 14:00:00,24.41,24.43,24.4,24.4,9400.0,11.9215,11.9312,11.9166,11.9166,9400.0
2005-06-16 14:10:00,24.4,24.41,24.37,24.38,22500.0,11.9166,11.9215,11.9019,11.9068,22500.0
2005-06-16 14:20:00,24.38,24.41,24.36,24.41,7500.0,11.9068,11.9215,11.897,11.9215,7500.0
2005-06-16 14:30:00,24.41,24.43,24.4,24.42,20800.0,11.9215,11.9312,11.9166,11.9264,20800.0
2005-06-16 14:40:00,24.42,24.45,24.41,24.44,23200.0,11.9264,11.941,11.9215,11.9361,23200.0
2005-06-16 14:50:00,24.43,24.45,24.43,24.44,7900.0,11.9312,11.941,11.9312,11.9361,7900.0
2005-06-16 15:00:00,24.44,24.47,24.4,24.4,40300.0,11.9361,11.9508,11.9166,11.9166,40300.0
2005-06-16 15:10:00,24.4,24.44,24.4,24.43,10300.0,11.9166,11.9361,11.9166,11.9312,10300.0
2005-06-16 15:20:00,24.43,24.43,24.4,24.42,27000.0,11.9312,11.9312,11.9166,11.9264,27000.0
2005-06-16 15:30:00,24.41,24.42,24.4,24.41,20000.0,11.9215,11.9264,11.9166,11.9215,20000.0
2005-06-16 15:40:00,24.4,24.41,24.4,24.41,15900.0,11.9166,11.9215,11.9166,11.9215,15900.0
2005-06-16 15:50:00,24.41,24.44,24.39,24.39,33600.0,11.9215,11.9361,11.9117,11.9117,33600.0
2005-06-17 09:30:00,24.57,24.69,24.34,24.41,575100.0,11.9996,12.0582,11.8873,11.9215,575100.0
2005-06-17 09:40:00,24.41,24.49,24.38,24.47,24300.0,11.9215,11.9605,11.9068,11.9508,24300.0
2005-06-17 09:50:00,24.49,24.5,24.44,24.44,19100.0,11.9605,11.9654,11.9361,11.9361,19100.0
2005-06-17 10:00:00,24.44,24.45,24.4,24.44,17400.0,11.9361,11.941,11.9166,11.9361,17400.0
2005-06-17 10:10:00,24.42,24.45,24.38,24.44,14300.0,11.9264,11.941,11.9068,11.9361,14300.0
2005-06-17 10:20:00,24.45,24.5,24.44,24.46,21300.0,11.941,11.9654,11.9361,11.9459,21300.0
2005-06-17 10:30:00,24.46,24.53,24.45,24.52,7800.0,11.9459,11.9801,11.941,11.9752,7800.0
2005-06-17 10:40:00,24.51,24.52,24.45,24.46,23500.0,11.9703,11.9752,11.941,11.9459,23500.0
2005-06-17 10:50:00,24.48,24.53,24.45,24.46,13300.0,11.9557,11.9801,11.941,11.9459,13300.0
2005-06-17 11:00:00,24.46,24.5,24.46,24.49,10700.0,11.9459,11.9654,11.9459,11.9605,10700.0
2005-06-17 11:10:00,24.5,24.5,24.45,24.45,15600.0,11.9654,11.9654,11.941,11.941,15600.0
2005-06-17 11:20:00,24.45,24.46,24.44,24.45,21100.0,11.941,11.9459,11.9361,11.941,21100.0
2005-06-17 11:30:00,24.44,24.47,24.41,24.41,20600.0,11.9361,11.9508,11.9215,11.9215,20600.0
2005-06-17 11:40:00,24.41,24.42,24.4,24.4,8800.0,11.9215,11.9264,11.9166,11.9166,8800.0
2005-06-17 11:50:00,24.4,24.43,24.4,24.43,13300.0,11.9166,11.9312,11.9166,11.9312,13300.0
2005-06-17 12:00:00,24.43,24.43,24.4,24.41,6400.0,11.9312,11.9312,11.9166,11.9215,6400.0
2005-06-17 12:10:00,24.4,24.4,24.39,24.4,12800.0,11.9166,11.9166,11.9117,11.9166,12800.0
2005-06-17 12:20:00,24.39,24.42,24.38,24.42,10200.0,11.9117,11.9264,11.9068,11.9264,10200.0
2005-06-17 12:30:00,24.42,24.47,24.38,24.46,19800.0,11.9264,11.9508,11.9068,11.9459,19800.0
2005-06-17 12:40:00,24.45,24.45,24.42,24.42,15900.0,11.941,11.941,11.9264,11.9264,15900.0
2005-06-17 12:50:00,24.41,24.43,24.4,24.42,10100.0,11.9215,11.9312,11.9166,11.9264,10100.0
2005-06-17 13:00:00,24.41,24.42,24.4,24.4,6800.0,11.9215,11.9264,11.9166,11.9166,6800.0
2005-06-17 13:10:00,24.4,24.45,24.39,24.44,21700.0,11.9166,11.941,11.9117,11.9361,21700.0
2005-06-17 13:20:00,24.42,24.45,24.42,24.43,4900.0,11.9264,11.941,11.9264,11.9312,4900.0
2005-06-17 13:30:00,24.43,24.44,24.42,24.43,14800.0,11.9312,11.9361,11.9264,11.9312,14800.0
2005-06-17 13:40:00,24.42,24.47,24.42,24.46,5800.0,11.9264,11.9508,11.9264,11.9459,5800.0
2005-06-17 13:50:00,24.46,24.51,24.46,24.48,18400.0,11.9459,11.9703,11.9459,11.9557,18400.0
2005-06-17 14:00:00,24.48,24.49,24.46,24.48,20100.0,11.9557,11.9605,11.9459,11.9557,20100.0
2005-06-17 14:10:00,24.48,24.5,24.47,24.5,4600.0,11.9557,11.9654,11.9508,11.9654,4600.0
2005-06-17 14:20:00,24.49,24.51,24.47,24.47,10100.0,11.9605,11.9703,11.9508,11.9508,10100.0
2005-06-17 14:30:00,24.47,24.52,24.46,24.52,15600.0,11.9508,11.9752,11.9459,11.9752,15600.0
2005-06-17 14:40:00,24.52,24.53,24.51,24.52,2400.0,11.9752,11.9801,11.9703,11.9752,2400.0
2005-06-17 14:50:00,24.52,24.53,24.51,24.53,6700.0,11.9752,11.9801,11.9703,11.9801,6700.0
2005-06-17 15:00:00,24.52,24.55,24.51,24.55,4700.0,11.9752,11.9898,11.9703,11.9898,4700.0
2005-06-17 15:10:00,24.55,24.57,24.54,24.57,9100.0,11.9898,11.9996,11.985,11.9996,9100.0
2005-06-17 15:20:00,24.57,24.61,24.56,24.6,19700.0,11.9996,12.0191,11.9947,12.0143,19700.0
2005-06-17 15:30:00,24.61,24.65,24.61,24.61,33200.0,12.0191,12.0387,12.0191,12.0191,33200.0
2005-06-17 15:40:00,24.62,24.65,24.61,24.65,25800.0,12.024,12.0387,12.0191,12.0387,25800.0
2005-06-17 15:50:00,24.65,24.68,24.61,24.68,58900.0,12.0387,12.0533,12.0191,12.0533,58900.0
2005-06-20 09:30:00,24.49,24.54,24.42,24.42,23800.0,11.9605,11.985,11.9264,11.9264,23800.0
2005-06-20 09:40:00,24.43,24.5,24.41,24.48,9700.0,11.9312,11.9654,11.9215,11.9557,9700.0
2005-06-20 09:50:00,24.47,24.5,24.47,24.48,4400.0,11.9508,11.9654,11.9508,11.9557,4400.0
2005-06-20 10:00:00,24.48,24.49,24.47,24.48,7800.0,11.9557,11.9605,11.9508,11.9557,7800.0
2005-06-20 10:10:00,24.48,24.49,24.47,24.49,1000.0,11.9557,11.9605,11.9508,11.9605,1000.0
2005-06-20 10:20:00,24.48,24.5,24.47,24.49,2800.0,11.9557,11.9654,11.9508,11.9605,2800.0
2005-06-20 10:30:00,24.49,24.6,24.48,24.6,12200.0,11.9605,12.0143,11.9557,12.0143,12200.0
2005-06-20 10:40:00,24.6,24.62,24.6,24.6,12500.0,12.0143,12.024,12.0143,12.0143,12500.0
2005-06-20 10:50:00,24.6,24.61,24.57,24.6,9800.0,12.0143,12.0191,11.9996,12.0143,9800.0
2005-06-20 11:00:00,24.6,24.63,24.6,24.6,12100.0,12.0143,12.0289,12.0143,12.0143,12100.0
2005-06-20 11:10:00,24.6,24.62,24.55,24.55,8400.0,12.0143,12.024,11.9898,11.9898,8400.0
2005-06-20 11:20:00,24.57,24.61,24.57,24.61,21500.0,11.9996,12.0191,11.9996,12.0191,21500.0
2005-06-20 11:30:00,24.6,24.61,24.59,24.59,3900.0,12.0143,12.0191,12.0094,12.0094,3900.0
2005-06-20 11:40:00,24.6,24.6,24.59,24.59,5700.0,12.0143,12.0143,12.0094,12.0094,5700.0
2005-06-20 11:50:00,24.6,24.63,24.6,24.63,5500.0,12.0143,12.0289,12.0143,12.0289,5500.0
2005-06-20 12:00:00,24.63,24.65,24.61,24.64,29600.0,12.0289,12.0387,12.0191,12.0338,29600.0
2005-06-20 12:10:00,24.65,24.66,24.63,24.66,11200.0,12.0387,12.0436,12.0289,12.0436,11200.0
2005-06-20 12:20:00,24.65,24.66,24.65,24.65,13500.0,12.0387,12.0436,12.0387,12.0387,13500.0
2005-06-20 12:30:00,24.65,24.67,24.65,24.65,2500.0,12.0387,12.0484,12.0387,12.0387,2500.0
2005-06-20 12:40:00,24.66,24.66,24.61,24.66,7200.0,12.0436,12.0436,12.0191,12.0436,7200.0
2005-06-20 12:50:00,24.66,24.66,24.64,24.65,2100.0,12.0436,12.0436,12.0338,12.0387,2100.0
2005-06-20 13:00:00,24.65,24.66,24.65,24.65,7500.0,12.0387,12.0436,12.0387,12.0387,7500.0
2005-06-20 13:10:00,24.65,24.66,24.65,24.65,4600.0,12.0387,12.0436,12.0387,12.0387,4600.0
2005-06-20 13:20:00,24.64,24.65,24.61,24.63,5200.0,12.0338,12.0387,12.0191,12.0289,5200.0
2005-06-20 13:30:00,24.63,24.63,24.61,24.62,3300.0,12.0289,12.0289,12.0191,12.024,3300.0
2005-06-20 13:40:00,24.62,24.64,24.62,24.63,12400.0,12.024,12.0338,12.024,12.0289,12400.0
2005-06-20 13:50:00,24.63,24.64,24.63,24.64,4900.0,12.0289,12.0338,12.0289,12.0338,4900.0
2005-06-20 14:00:00,24.64,24.64,24.63,24.63,4500.0,12.0338,12.0338,12.0289,12.0289,4500.0
2005-06-20 14:10:00,24.64,24.65,24.63,24.63,5600.0,12.0338,12.0387,12.0289,12.0289,5600.0
2005-06-20 14:20:00,24.64,24.65,24.63,24.65,16400.0,12.0338,12.0387,12.0289,12.0387,16400.0
2005-06-20 14:30:00,24.65,24.66,24.63,24.66,13200.0,12.0387,12.0436,12.0289,12.0436,13200.0
2005-06-20 14:40:00,24.65,24.66,24.64,24.66,12600.0,12.0387,12.0436,12.0338,12.0436,12600.0
2005-06-20 14:50:00,24.66,24.66,24.63,24.66,10200.0,12.0436,12.0436,12.0289,12.0436,10200.0
2005-06-20 15:00:00,24.66,24.72,24.65,24.71,12800.0,12.0436,12.0729,12.0387,12.068,12800.0
2005-06-20 15:10:00,24.71,24.75,24.71,24.73,9700.0,12.068,12.0875,12.068,12.0778,9700.0
2005-06-20 15:20:00,24.73,24.74,24.7,24.7,19300.0,12.0778,12.0826,12.0631,12.0631,19300.0
2005-06-20 15:30:00,24.7,24.72,24.68,24.68,47800.0,12.0631,12.0729,12.0533,12.0533,47800.0
2005-06-20 15:40:00,24.7,24.7,24.66,24.68,20300.0,12.0631,12.0631,12.0436,12.0533,20300.0
2005-06-20 15:50:00,24.67,24.69,24.59,24.62,37100.0,12.0484,12.0582,12.0094,12.024,37100.0
2005-06-21 09:30:00,24.65,24.69,24.62,24.62,23300.0,12.0387,12.0582,12.024,12.024,23300.0
2005-06-21 09:40:00,24.61,24.62,24.55,24.55,17900.0,12.0191,12.024,11.9898,11.9898,17900.0
2005-06-21 09:50:00,24.56,24.57,24.5,24.51,18200.0,11.9947,11.9996,11.9654,11.9703,18200.0
2005-06-21 10:00:00,24.5,24.51,24.45,24.46,16300.0,11.9654,11.9703,11.941,11.9459,16300.0
2005-06-21 10:10:00,24.46,24.5,24.45,24.49,4400.0,11.9459,11.9654,11.941,11.9605,4400.0
2005-06-21 10:20:00,24.5,24.52,24.49,24.51,23100.0,11.9654,11.9752,11.9605,11.9703,23100.0
2005-06-21 10:30:00,24.51,24.53,24.44,24.48,56900.0,11.9703,11.9801,11.9361,11.9557,56900.0
2005-06-21 10:40:00,24.48,24.53,24.47,24.5,15100.0,11.9557,11.9801,11.9508,11.9654,15100.0
2005-06-21 10:50:00,24.49,24.49,24.44,24.46,8400.0,11.9605,11.9605,11.9361,11.9459,8400.0
2005-06-21 11:00:00,24.46,24.52,24.46,24.52,5900.0,11.9459,11.9752,11.9459,11.9752,5900.0
2005-06-21 11:10:00,24.51,24.53,24.51,24.53,19300.0,11.9703,11.9801,11.9703,11.9801,19300.0
2005-06-21 11:20:00,24.52,24.52,24.45,24.45,24600.0,11.9752,11.9752,11.941,11.941,24600.0
2005-06-21 11:30:00,24.45,24.47,24.45,24.46,6800.0,11.941,11.9508,11.941,11.9459,6800.0
2005-06-21 11:40:00,24.46,24.48,24.46,24.46,5900.0,11.9459,11.9557,11.9459,11.9459,5900.0
2005-06-21 11:50:00,24.46,24.49,24.46,24.49,3000.0,11.9459,11.9605,11.9459,11.9605,3000.0
2005-06-21 12:00:00,24.49,24.51,24.48,24.51,5000.0,11.9605,11.9703,11.9557,11.9703,5000.0
2005-06-21 12:10:00,24.51,24.51,24.45,24.46,29000.0,11.9703,11.9703,11.941,11.9459,29000.0
2005-06-21 12:20:00,24.47,24.48,24.45,24.46,3200.0,11.9508,11.9557,11.941,11.9459,3200.0
2005-06-21 12:30:00,24.45,24.46,24.45,24.46,4000.0,11.941,11.9459,11.941,11.9459,4000.0
2005-06-21 12:40:00,24.45,24.47,24.45,24.47,6700.0,11.941,11.9508,11.941,11.9508,6700.0
2005-06-21 12:50:00,24.47,24.48,24.45,24.45,4500.0,11.9508,11.9557,11.941,11.941,4500.0
2005-06-21 13:00:00,24.45,24.49,24.45,24.48,9600.0,11.941,11.9605,11.941,11.9557,9600.0
2005-06-21 13:10:00,24.48,24.49,24.47,24.48,5500.0,11.9557,11.9605,11.9508,11.9557,5500.0
2005-06-21 13:20:00,24.47,24.51,24.47,24.5,10900.0,11.9508,11.9703,11.9508,11.9654,10900.0
2005-06-21 13:30:00,24.49,24.49,24.47,24.49,2900.0,11.9605,11.9605,11.9508,11.9605,2900.0
2005-06-21 13:40:00,24.48,24.52,24.48,24.5,10600.0,11.9557,11.9752,11.9557,11.9654,10600.0
2005-06-21 13:50:00,24.51,24.51,24.5,24.51,14000.0,11.9703,11.9703,11.9654,11.9703,14000.0
2005-06-21 14:00:00,24.51,24.51,24.5,24.51,12800.0,11.9703,11.9703,11.9654,11.9703,12800.0
2005-06-21 14:10:00,24.51,24.55,24.5,24.53,19900.0,11.9703,11.9898,11.9654,11.9801,19900.0
2005-06-21 14:20:00,24.53,24.53,24.5,24.5,3400.0,11.9801,11.9801,11.9654,11.9654,3400.0
2005-06-21 14:30:00,24.51,24.55,24.51,24.55,11800.0,11.9703,11.9898,11.9703,11.9898,11800.0
2005-06-21 14:40:00,24.55,24.58,24.55,24.56,6900.0,11.9898,12.0045,11.9898,11.9947,6900.0
2005-06-21 14:50:00,24.55,24.56,24.55,24.56,3200.0,11.9898,11.9947,11.9898,11.9947,3200.0
2005-06-21 15:00:00,24.56,24.56,24.55,24.55,6600.0,11.9947,11.9947,11.9898,11.9898,6600.0
2005-06-21 15:10:00,24.56,24.56,24.55,24.55,8700.0,11.9947,11.9947,11.9898,11.9898,8700.0
2005-06-21 15:20:00,24.56,24.56,24.55,24.55,11800.0,11.9947,11.9947,11.9898,11.9898,11800.0
2005-06-21 15:30:00,24.55,24.61,24.55,24.61,18200.0,11.9898,12.0191,11.9898,12.0191,18200.0
2005-06-21 15:40:00,24.61,24.65,24.6,24.64,34400.0,12.0191,12.0387,12.0143,12.0338,34400.0
2005-06-21 15:50:00,24.64,24.65,24.55,24.58,34600.0,12.0338,12.0387,11.9898,12.0045,34600.0
2005-06-22 09:30:00,24.67,24.75,24.55,24.74,23800.0,12.0484,12.0875,11.9898,12.0826,23800.0
2005-06-22 09:40:00,24.69,24.73,24.54,24.55,34800.0,12.0582,12.0778,11.985,11.9898,34800.0
2005-06-22 09:50:00,24.54,24.6,24.54,24.55,24900.0,11.985,12.0143,11.985,11.9898,24900.0
2005-06-22 10:00:00,24.57,24.58,24.54,24.57,25900.0,11.9996,12.0045,11.985,11.9996,25900.0
2005-06-22 10:10:00,24.57,24.57,24.55,24.56,3500.0,11.9996,11.9996,11.9898,11.9947,3500.0
2005-06-22 10:20:00,24.55,24.61,24.55,24.56,42300.0,11.9898,12.0191,11.9898,11.9947,42300.0
2005-06-22 10:30:00,24.56,24.67,24.56,24.58,53800.0,11.9947,12.0484,11.9947,12.0045,53800.0
2005-06-22 10:40:00,24.59,24.61,24.5,24.51,19300.0,12.0094,12.0191,11.9654,11.9703,19300.0
2005-06-22 10:50:00,24.5,24.6,24.48,24.5,26000.0,11.9654,12.0143,11.9557,11.9654,26000.0
2005-06-22 11:00:00,24.48,24.49,24.43,24.44,26000.0,11.9557,11.9605,11.9312,11.9361,26000.0
2005-06-22 11:10:00,24.45,24.46,24.4,24.4,78600.0,11.941,11.9459,11.9166,11.9166,78600.0
2005-06-22 11:20:00,24.4,24.46,24.39,24.41,21600.0,11.9166,11.9459,11.9117,11.9215,21600.0
2005-06-22 11:30:00,24.42,24.44,24.37,24.38,54200.0,11.9264,11.9361,11.9019,11.9068,54200.0
2005-06-22 11:40:00,24.38,24.45,24.38,24.41,30000.0,11.9068,11.941,11.9068,11.9215,30000.0
2005-06-22 11:50:00,24.43,24.44,24.36,24.39,49300.0,11.9312,11.9361,11.897,11.9117,49300.0
2005-06-22 12:00:00,24.39,24.41,24.35,24.37,15200.0,11.9117,11.9215,11.8922,11.9019,15200.0
2005-06-22 12:10:00,24.39,24.45,24.35,24.4,56300.0,11.9117,11.941,11.8922,11.9166,56300.0
2005-06-22 12:20:00,24.41,24.42,24.34,24.36,50100.0,11.9215,11.9264,11.8873,11.897,50100.0
2005-06-22 12:30:00,24.36,24.39,24.36,24.38,10800.0,11.897,11.9117,11.897,11.9068,10800.0
2005-06-22 12:40:00,24.38,24.41,24.33,24.41,14200.0,11.9068,11.9215,11.8824,11.9215,14200.0
2005-06-22 12:50:00,24.4,24.4,24.35,24.35,40000.0,11.9166,11.9166,11.8922,11.8922,40000.0
2005-06-22 13:00:00,24.36,24.41,24.36,24.4,51000.0,11.897,11.9215,11.897,11.9166,51000.0
2005-06-22 13:10:00,24.4,24.4,24.39,24.4,11300.0,11.9166,11.9166,11.9117,11.9166,11300.0
2005-06-22 13:20:00,24.4,24.42,24.4,24.4,41900.0,11.9166,11.9264,11.9166,11.9166,41900.0
2005-06-22 13:30:00,24.4,24.42,24.39,24.42,8100.0,11.9166,11.9264,11.9117,11.9264,8100.0
2005-06-22 13:40:00,24.41,24.42,24.38,24.4,42100.0,11.9215,11.9264,11.9068,11.9166,42100.0
2005-06-22 13:50:00,24.39,24.39,24.37,24.37,17900.0,11.9117,11.9117,11.9019,11.9019,17900.0
2005-06-22 14:00:00,24.38,24.38,24.35,24.36,11700.0,11.9068,11.9068,11.8922,11.897,11700.0
2005-06-22 14:10:00,24.37,24.39,24.37,24.39,6600.0,11.9019,11.9117,11.9019,11.9117,6600.0
2005-06-22 14:20:00,24.39,24.39,24.36,24.38,8200.0,11.9117,11.9117,11.897,11.9068,8200.0
2005-06-22 14:30:00,24.39,24.4,24.36,24.38,13800.0,11.9117,11.9166,11.897,11.9068,13800.0
2005-06-22 14:40:00,24.37,24.39,24.35,24.38,50900.0,11.9019,11.9117,11.8922,11.9068,50900.0
2005-06-22 14:50:00,24.36,24.4,24.31,24.34,66100.0,11.897,11.9166,11.8726,11.8873,66100.0
2005-06-22 15:00:00,24.38,24.41,24.32,24.32,22100.0,11.9068,11.9215,11.8775,11.8775,22100.0
2005-06-22 15:10:00,24.32,24.39,24.32,24.38,27100.0,11.8775,11.9117,11.8775,11.9068,27100.0
2005-06-22 15:20:00,24.38,24.39,24.35,24.38,18400.0,11.9068,11.9117,11.8922,11.9068,18400.0
2005-06-22 15:30:00,24.38,24.38,24.32,24.36,31300.0,11.9068,11.9068,11.8775,11.897,31300.0
2005-06-22 15:40:00,24.35,24.36,24.32,24.35,28500.0,11.8922,11.897,11.8775,11.8922,28500.0
2005-06-22 15:50:00,24.34,24.37,24.3,24.36,52800.0,11.8873,11.9019,11.8677,11.897,52800.0
2005-06-23 09:30:00,24.4,24.4,24.29,24.36,61200.0,11.9166,11.9166,11.8629,11.897,61200.0
2005-06-23 09:40:00,24.35,24.45,24.35,24.4,12900.0,11.8922,11.941,11.8922,11.9166,12900.0
2005-06-23 09:50:00,24.4,24.44,24.4,24.42,2500.0,11.9166,11.9361,11.9166,11.9264,2500.0
2005-06-23 10:00:00,24.42,24.43,24.37,24.43,18600.0,11.9264,11.9312,11.9019,11.9312,18600.0
2005-06-23 10:10:00,24.41,24.42,24.35,24.36,10300.0,11.9215,11.9264,11.8922,11.897,10300.0
2005-06-23 10:20:00,24.36,24.42,24.35,24.4,8300.0,11.897,11.9264,11.8922,11.9166,8300.0
2005-06-23 10:30:00,24.39,24.43,24.37,24.43,7800.0,11.9117,11.9312,11.9019,11.9312,7800.0
2005-06-23 10:40:00,24.43,24.44,24.35,24.35,10000.0,11.9312,11.9361,11.8922,11.8922,10000.0
2005-06-23 10:50:00,24.35,24.38,24.32,24.38,13900.0,11.8922,11.9068,11.8775,11.9068,13900.0
2005-06-23 11:00:00,24.39,24.4,24.37,24.38,13900.0,11.9117,11.9166,11.9019,11.9068,13900.0
2005-06-23 11:10:00,24.39,24.39,24.36,24.37,9200.0,11.9117,11.9117,11.897,11.9019,9200.0
2005-06-23 11:20:00,24.38,24.38,24.36,24.36,12400.0,11.9068,11.9068,11.897,11.897,12400.0
2005-06-23 11:30:00,24.37,24.4,24.36,24.4,11800.0,11.9019,11.9166,11.897,11.9166,11800.0
2005-06-23 11:40:00,24.4,24.4,24.36,24.39,11100.0,11.9166,11.9166,11.897,11.9117,11100.0
2005-06-23 11:50:00,24.39,24.4,24.35,24.35,37500.0,11.9117,11.9166,11.8922,11.8922,37500.0
2005-06-23 12:00:00,24.34,24.35,24.34,24.35,5900.0,11.8873,11.8922,11.8873,11.8922,5900.0
2005-06-23 12:10:00,24.35,24.35,24.34,24.35,19900.0,11.8922,11.8922,11.8873,11.8922,19900.0
2005-06-23 12:20:00,24.35,24.35,24.32,24.33,12600.0,11.8922,11.8922,11.8775,11.8824,12600.0
2005-06-23 12:30:00,24.33,24.35,24.32,24.35,6000.0,11.8824,11.8922,11.8775,11.8922,6000.0
2005-06-23 12:40:00,24.35,24.35,24.34,24.35,2200.0,11.8922,11.8922,11.8873,11.8922,2200.0
2005-06-23 12:50:00,24.35,24.35,24.32,24.32,12500.0,11.8922,11.8922,11.8775,11.8775,12500.0
2005-06-23 13:00:00,24.32,24.34,24.32,24.33,8400.0,11.8775,11.8873,11.8775,11.8824,8400.0
2005-06-23 13:10:00,24.33,24.34,24.33,24.33,12000.0,11.8824,11.8873,11.8824,11.8824,12000.0
2005-06-23 13:20:00,24.33,24.33,24.28,24.28,19300.0,11.8824,11.8824,11.858,11.858,19300.0
2005-06-23 13:30:00,24.28,24.29,24.16,24.19,23600.0,11.858,11.8629,11.7994,11.814,23600.0
2005-06-23 13:40:00,24.19,24.2,24.13,24.14,15700.0,11.814,11.8189,11.7847,11.7896,15700.0
2005-06-23 13:50:00,24.14,24.19,24.1,24.16,26800.0,11.7896,11.814,11.7701,11.7994,26800.0
2005-06-23 14:00:00,24.16,24.2,24.15,24.15,10800.0,11.7994,11.8189,11.7945,11.7945,10800.0
2005-06-23 14:10:00,24.16,24.21,24.14,24.2,14300.0,11.7994,11.8238,11.7896,11.8189,14300.0
2005-06-23 14:20:00,24.21,24.23,24.13,24.15,9900.0,11.8238,11.8336,11.7847,11.7945,9900.0
2005-06-23 14:30:00,24.15,24.23,24.15,24.21,19000.0,11.7945,11.8336,11.7945,11.8238,19000.0
2005-06-23 14:40:00,24.21,24.21,24.15,24.17,15100.0,11.8238,11.8238,11.7945,11.8043,15100.0
2005-06-23 14:50:00,24.17,24.17,24.13,24.15,10700.0,11.8043,11.8043,11.7847,11.7945,10700.0
2005-06-23 15:00:00,24.15,24.16,24.08,24.12,23700.0,11.7945,11.7994,11.7603,11.7798,23700.0
2005-06-23 15:10:00,24.12,24.14,24.07,24.1,26700.0,11.7798,11.7896,11.7554,11.7701,26700.0
2005-06-23 15:20:00,24.11,24.11,24.04,24.07,32600.0,11.775,11.775,11.7408,11.7554,32600.0
2005-06-23 15:30:00,24.07,24.13,24.07,24.12,16900.0,11.7554,11.7847,11.7554,11.7798,16900.0
2005-06-23 15:40:00,24.1,24.14,24.04,24.04,43300.0,11.7701,11.7896,11.7408,11.7408,43300.0
2005-06-23 15:50:00,24.03,24.08,23.99,24.0,96700.0,11.7359,11.7603,11.7163,11.7212,96700.0
2005-06-24 09:30:00,24.0,24.1,24.0,24.06,17700.0,11.7212,11.7701,11.7212,11.7505,17700.0
2005-06-24 09:40:00,24.06,24.06,24.0,24.01,32400.0,11.7505,11.7505,11.7212,11.7261,32400.0
2005-06-24 09:50:00,24.04,24.04,24.0,24.04,5700.0,11.7408,11.7408,11.7212,11.7408,5700.0
2005-06-24 10:00:00,24.04,24.06,24.03,24.06,12400.0,11.7408,11.7505,11.7359,11.7505,12400.0
2005-06-24 10:10:00,24.05,24.07,24.0,24.02,35800.0,11.7457,11.7554,11.7212,11.731,35800.0
2005-06-24 10:20:00,24.0,24.02,24.0,24.01,30500.0,11.7212,11.731,11.7212,11.7261,30500.0
2005-06-24 10:30:00,24.02,24.03,24.0,24.03,24600.0,11.731,11.7359,11.7212,11.7359,24600.0
2005-06-24 10:40:00,24.04,24.09,24.03,24.09,36200.0,11.7408,11.7652,11.7359,11.7652,36200.0
2005-06-24 10:50:00,24.09,24.09,24.06,24.06,16900.0,11.7652,11.7652,11.7505,11.7505,16900.0
2005-06-24 11:00:00,24.09,24.11,24.08,24.11,45600.0,11.7652,11.775,11.7603,11.775,45600.0
2005-06-24 11:10:00,24.1,24.12,24.1,24.1,22600.0,11.7701,11.7798,11.7701,11.7701,22600.0
2005-06-24 11:20:00,24.11,24.15,24.11,24.14,10600.0,11.775,11.7945,11.775,11.7896,10600.0
2005-06-24 11:30:00,24.14,24.15,24.1,24.11,16100.0,11.7896,11.7945,11.7701,11.775,16100.0
2005-06-24 11:40:00,24.11,24.14,24.1,24.11,7700.0,11.775,11.7896,11.7701,11.775,7700.0
2005-06-24 11:50:00,24.12,24.14,24.1,24.13,14000.0,11.7798,11.7896,11.7701,11.7847,14000.0
2005-06-24 12:00:00,24.14,24.15,24.12,24.12,15100.0,11.7896,11.7945,11.7798,11.7798,15100.0
2005-06-24 12:10:00,24.11,24.14,24.1,24.13,14400.0,11.775,11.7896,11.7701,11.7847,14400.0
2005-06-24 12:20:00,24.13,24.13,24.11,24.11,7400.0,11.7847,11.7847,11.775,11.775,7400.0
2005-06-24 12:30:00,24.12,24.14,24.12,24.13,6000.0,11.7798,11.7896,11.7798,11.7847,6000.0
2005-06-24 12:40:00,24.13,24.15,24.13,24.15,14000.0,11.7847,11.7945,11.7847,11.7945,14000.0
2005-06-24 12:50:00,24.15,24.16,24.1,24.15,22700.0,11.7945,11.7994,11.7701,11.7945,22700.0
2005-06-24 13:00:00,24.13,24.16,24.13,24.14,9900.0,11.7847,11.7994,11.7847,11.7896,9900.0
2005-06-24 13:10:00,24.14,24.16,24.12,24.16,11800.0,11.7896,11.7994,11.7798,11.7994,11800.0
2005-06-24 13:20:00,24.16,24.16,24.13,24.14,11900.0,11.7994,11.7994,11.7847,11.7896,11900.0
2005-06-24 13:30:00,24.13,24.14,24.12,24.13,7700.0,11.7847,11.7896,11.7798,11.7847,7700.0
2005-06-24 13:40:00,24.13,24.14,24.1,24.11,17300.0,11.7847,11.7896,11.7701,11.775,17300.0
2005-06-24 13:50:00,24.1,24.14,24.1,24.11,11100.0,11.7701,11.7896,11.7701,11.775,11100.0
2005-06-24 14:00:00,24.11,24.12,24.09,24.09,18100.0,11.775,11.7798,11.7652,11.7652,18100.0
2005-06-24 14:10:00,24.1,24.12,24.08,24.09,11100.0,11.7701,11.7798,11.7603,11.7652,11100.0
2005-06-24 14:20:00,24.1,24.1,24.08,24.08,7600.0,11.7701,11.7701,11.7603,11.7603,7600.0
2005-06-24 14:30:00,24.09,24.1,24.08,24.09,14400.0,11.7652,11.7701,11.7603,11.7652,14400.0
2005-06-24 14:40:00,24.09,24.1,24.09,24.09,8800.0,11.7652,11.7701,11.7652,11.7652,8800.0
2005-06-24 14:50:00,24.1,24.1,24.08,24.08,22800.0,11.7701,11.7701,11.7603,11.7603,22800.0
2005-06-24 15:00:00,24.09,24.09,24.04,24.06,19100.0,11.7652,11.7652,11.7408,11.7505,19100.0
2005-06-24 15:10:00,24.05,24.1,24.05,24.05,21800.0,11.7457,11.7701,11.7457,11.7457,21800.0
2005-06-24 15:20:00,24.07,24.08,24.05,24.07,26700.0,11.7554,11.7603,11.7457,11.7554,26700.0
2005-06-24 15:30:00,24.08,24.14,24.08,24.14,21600.0,11.7603,11.7896,11.7603,11.7896,21600.0
2005-06-24 15:40:00,24.13,24.19,24.0,24.14,19500.0,11.7847,11.814,11.7212,11.7896,19500.0
2005-06-24 15:50:00,24.14,24.14,24.02,24.04,27500.0,11.7896,11.7896,11.731,11.7408,27500.0
2005-06-27 09:30:00,24.0,24.08,24.0,24.02,22400.0,11.7212,11.7603,11.7212,11.731,22400.0
2005-06-27 09:40:00,24.02,24.04,24.0,24.0,13600.0,11.731,11.7408,11.7212,11.7212,13600.0
2005-06-27 09:50:00,24.0,24.02,24.0,24.0,6600.0,11.7212,11.731,11.7212,11.7212,6600.0
2005-06-27 10:00:00,24.0,24.02,23.97,23.98,10200.0,11.7212,11.731,11.7066,11.7115,10200.0
2005-06-27 10:10:00,23.98,24.0,23.96,24.0,15900.0,11.7115,11.7212,11.7017,11.7212,15900.0
2005-06-27 10:20:00,24.01,24.02,23.98,24.02,8400.0,11.7261,11.731,11.7115,11.731,8400.0
2005-06-27 10:30:00,24.02,24.04,23.99,24.04,13700.0,11.731,11.7408,11.7163,11.7408,13700.0
2005-06-27 10:40:00,24.03,24.04,24.0,24.03,14500.0,11.7359,11.7408,11.7212,11.7359,14500.0
2005-06-27 10:50:00,24.04,24.04,24.01,24.01,8600.0,11.7408,11.7408,11.7261,11.7261,8600.0
2005-06-27 11:00:00,24.01,24.02,24.0,24.01,6100.0,11.7261,11.731,11.7212,11.7261,6100.0
2005-06-27 11:10:00,24.01,24.04,24.0,24.04,15700.0,11.7261,11.7408,11.7212,11.7408,15700.0
2005-06-27 11:20:00,24.04,24.04,24.03,24.03,15500.0,11.7408,11.7408,11.7359,11.7359,15500.0
2005-06-27 11:30:00,24.03,24.03,23.96,23.98,18500.0,11.7359,11.7359,11.7017,11.7115,18500.0
2005-06-27 11:40:00,23.98,24.05,23.98,24.05,12700.0,11.7115,11.7457,11.7115,11.7457,12700.0
2005-06-27 11:50:00,24.05,24.05,24.0,24.0,5000.0,11.7457,11.7457,11.7212,11.7212,5000.0
2005-06-27 12:00:00,24.0,24.03,24.0,24.03,7500.0,11.7212,11.7359,11.7212,11.7359,7500.0
2005-06-27 12:10:00,24.02,24.05,24.02,24.03,5800.0,11.731,11.7457,11.731,11.7359,5800.0
2005-06-27 12:20:00,24.03,24.05,24.02,24.03,5800.0,11.7359,11.7457,11.731,11.7359,5800.0
2005-06-27 12:30:00,24.03,24.05,24.03,24.04,5000.0,11.7359,11.7457,11.7359,11.7408,5000.0
2005-06-27 12:40:00,24.05,24.05,24.0,24.0,4500.0,11.7457,11.7457,11.7212,11.7212,4500.0
2005-06-27 12:50:00,24.01,24.02,24.0,24.01,3000.0,11.7261,11.731,11.7212,11.7261,3000.0
2005-06-27 13:00:00,24.01,24.01,24.0,24.01,3900.0,11.7261,11.7261,11.7212,11.7261,3900.0
2005-06-27 13:10:00,24.01,24.01,24.0,24.01,2400.0,11.7261,11.7261,11.7212,11.7261,2400.0
2005-06-27 13:20:00,24.01,24.02,24.01,24.02,9900.0,11.7261,11.731,11.7261,11.731,9900.0
2005-06-27 13:30:00,24.01,24.02,24.01,24.01,11100.0,11.7261,11.731,11.7261,11.7261,11100.0
2005-06-27 13:40:00,24.02,24.02,24.01,24.01,6900.0,11.731,11.731,11.7261,11.7261,6900.0
2005-06-27 13:50:00,24.02,24.02,24.01,24.01,9100.0,11.731,11.731,11.7261,11.7261,9100.0
2005-06-27 14:00:00,24.01,24.05,24.01,24.03,15200.0,11.7261,11.7457,11.7261,11.7359,15200.0
2005-06-27 14:10:00,24.04,24.04,24.02,24.03,8000.0,11.7408,11.7408,11.731,11.7359,8000.0
2005-06-27 14:20:00,24.02,24.07,24.02,24.05,25300.0,11.731,11.7554,11.731,11.7457,25300.0
2005-06-27 14:30:00,24.05,24.08,24.05,24.06,13500.0,11.7457,11.7603,11.7457,11.7505,13500.0
2005-06-27 14:40:00,24.05,24.06,24.05,24.05,11700.0,11.7457,11.7505,11.7457,11.7457,11700.0
2005-06-27 14:50:00,24.05,24.06,24.05,24.05,5200.0,11.7457,11.7505,11.7457,11.7457,5200.0
2005-06-27 15:00:00,24.05,24.06,24.05,24.06,17600.0,11.7457,11.7505,11.7457,11.7505,17600.0
2005-06-27 15:10:00,24.06,24.06,24.04,24.05,22300.0,11.7505,11.7505,11.7408,11.7457,22300.0
2005-06-27 15:20:00,24.05,24.06,24.04,24.05,16800.0,11.7457,11.7505,11.7408,11.7457,16800.0
2005-06-27 15:30:00,24.05,24.1,24.04,24.09,17400.0,11.7457,11.7701,11.7408,11.7652,17400.0
2005-06-27 15:40:00,24.08,24.1,24.05,24.05,20900.0,11.7603,11.7701,11.7457,11.7457,20900.0
2005-06-27 15:50:00,24.06,24.09,24.05,24.06,22800.0,11.7505,11.7652,11.7457,11.7505,22800.0
2005-06-28 09:30:00,24.13,24.25,24.0,24.23,30100.0,11.7847,11.8433,11.7212,11.8336,30100.0
2005-06-28 09:40:00,24.23,24.28,24.21,24.27,10600.0,11.8336,11.858,11.8238,11.8531,10600.0
2005-06-28 09:50:00,24.26,24.28,24.26,24.28,5000.0,11.8482,11.858,11.8482,11.858,5000.0
2005-06-28 10:00:00,24.28,24.35,24.28,24.33,14900.0,11.858,11.8922,11.858,11.8824,14900.0
2005-06-28 10:10:00,24.34,24.36,24.33,24.34,15300.0,11.8873,11.897,11.8824,11.8873,15300.0
2005-06-28 10:20:00,24.35,24.4,24.35,24.4,11200.0,11.8922,11.9166,11.8922,11.9166,11200.0
2005-06-28 10:30:00,24.39,24.45,24.39,24.44,22700.0,11.9117,11.941,11.9117,11.9361,22700.0
2005-06-28 10:40:00,24.43,24.45,24.41,24.41,11100.0,11.9312,11.941,11.9215,11.9215,11100.0
2005-06-28 10:50:00,24.42,24.42,24.39,24.4,7300.0,11.9264,11.9264,11.9117,11.9166,7300.0
2005-06-28 11:00:00,24.4,24.4,24.38,24.4,18900.0,11.9166,11.9166,11.9068,11.9166,18900.0
2005-06-28 11:10:00,24.4,24.4,24.37,24.38,14100.0,11.9166,11.9166,11.9019,11.9068,14100.0
2005-06-28 11:20:00,24.38,24.41,24.37,24.4,36300.0,11.9068,11.9215,11.9019,11.9166,36300.0
2005-06-28 11:30:00,24.4,24.47,24.4,24.47,12300.0,11.9166,11.9508,11.9166,11.9508,12300.0
2005-06-28 11:40:00,24.46,24.48,24.45,24.45,14800.0,11.9459,11.9557,11.941,11.941,14800.0
2005-06-28 11:50:00,24.45,24.45,24.44,24.45,3000.0,11.941,11.941,11.9361,11.941,3000.0
2005-06-28 12:00:00,24.44,24.44,24.43,24.43,3800.0,11.9361,11.9361,11.9312,11.9312,3800.0
2005-06-28 12:10:00,24.44,24.44,24.43,24.43,19800.0,11.9361,11.9361,11.9312,11.9312,19800.0
2005-06-28 12:20:00,24.43,24.44,24.43,24.43,3400.0,11.9312,11.9361,11.9312,11.9312,3400.0
2005-06-28 12:30:00,24.43,24.44,24.42,24.43,4200.0,11.9312,11.9361,11.9264,11.9312,4200.0
2005-06-28 12:40:00,24.43,24.45,24.43,24.45,12100.0,11.9312,11.941,11.9312,11.941,12100.0
2005-06-28 12:50:00,24.45,24.45,24.44,24.45,6800.0,11.941,11.941,11.9361,11.941,6800.0
2005-06-28 13:00:00,24.45,24.47,24.45,24.46,12300.0,11.941,11.9508,11.941,11.9459,12300.0
2005-06-28 13:10:00,24.47,24.49,24.47,24.48,9700.0,11.9508,11.9605,11.9508,11.9557,9700.0
2005-06-28 13:20:00,24.49,24.49,24.49,24.49,3500.0,11.9605,11.9605,11.9605,11.9605,3500.0
2005-06-28 13:30:00,24.49,24.5,24.49,24.5,6500.0,11.9605,11.9654,11.9605,11.9654,6500.0
2005-06-28 13:40:00,24.49,24.5,24.48,24.49,6200.0,11.9605,11.9654,11.9557,11.9605,6200.0
2005-06-28 13:50:00,24.49,24.5,24.48,24.48,16100.0,11.9605,11.9654,11.9557,11.9557,16100.0
2005-06-28 14:00:00,24.48,24.5,24.48,24.49,8100.0,11.9557,11.9654,11.9557,11.9605,8100.0
2005-06-28 14:10:00,24.48,24.5,24.48,24.49,9800.0,11.9557,11.9654,11.9557,11.9605,9800.0
2005-06-28 14:20:00,24.49,24.5,24.49,24.49,4500.0,11.9605,11.9654,11.9605,11.9605,4500.0
2005-06-28 14:30:00,24.5,24.5,24.49,24.49,7800.0,11.9654,11.9654,11.9605,11.9605,7800.0
2005-06-28 14:40:00,24.5,24.55,24.49,24.51,21700.0,11.9654,11.9898,11.9605,11.9703,21700.0
2005-06-28 14:50:00,24.51,24.53,24.51,24.51,5900.0,11.9703,11.9801,11.9703,11.9703,5900.0
2005-06-28 15:00:00,24.51,24.52,24.51,24.52,9600.0,11.9703,11.9752,11.9703,11.9752,9600.0
2005-06-28 15:10:00,24.52,24.52,24.51,24.51,9300.0,11.9752,11.9752,11.9703,11.9703,9300.0
2005-06-28 15:20:00,24.51,24.51,24.49,24.5,25600.0,11.9703,11.9703,11.9605,11.9654,25600.0
2005-06-28 15:30:00,24.49,24.53,24.38,24.49,22300.0,11.9605,11.9801,11.9068,11.9605,22300.0
2005-06-28 15:40:00,24.49,24.53,24.49,24.53,29600.0,11.9605,11.9801,11.9605,11.9801,29600.0
2005-06-28 15:50:00,24.52,24.58,24.52,24.55,51500.0,11.9752,12.0045,11.9752,11.9898,51500.0
2005-06-29 09:30:00,24.55,24.59,24.45,24.59,30900.0,11.9898,12.0094,11.941,12.0094,30900.0
2005-06-29 09:40:00,24.59,24.59,24.5,24.51,18400.0,12.0094,12.0094,11.9654,11.9703,18400.0
2005-06-29 09:50:00,24.5,24.53,24.45,24.47,25300.0,11.9654,11.9801,11.941,11.9508,25300.0
2005-06-29 10:00:00,24.46,24.46,24.4,24.42,11200.0,11.9459,11.9459,11.9166,11.9264,11200.0
2005-06-29 10:10:00,24.42,24.43,24.38,24.38,21700.0,11.9264,11.9312,11.9068,11.9068,21700.0
2005-06-29 10:20:00,24.38,24.4,24.36,24.39,9800.0,11.9068,11.9166,11.897,11.9117,9800.0
2005-06-29 10:30:00,24.39,24.5,24.39,24.47,22900.0,11.9117,11.9654,11.9117,11.9508,22900.0
2005-06-29 10:40:00,24.46,24.49,24.46,24.48,11600.0,11.9459,11.9605,11.9459,11.9557,11600.0
2005-06-29 10:50:00,24.49,24.5,24.49,24.49,7500.0,11.9605,11.9654,11.9605,11.9605,7500.0
2005-06-29 11:00:00,24.49,24.5,24.48,24.49,14700.0,11.9605,11.9654,11.9557,11.9605,14700.0
2005-06-29 11:10:00,24.49,24.5,24.46,24.46,11900.0,11.9605,11.9654,11.9459,11.9459,11900.0
2005-06-29 11:20:00,24.46,24.46,24.45,24.45,10400.0,11.9459,11.9459,11.941,11.941,10400.0
2005-06-29 11:30:00,24.46,24.46,24.45,24.45,12700.0,11.9459,11.9459,11.941,11.941,12700.0
2005-06-29 11:40:00,24.46,24.46,24.45,24.45,12100.0,11.9459,11.9459,11.941,11.941,12100.0
2005-06-29 11:50:00,24.46,24.47,24.45,24.46,15600.0,11.9459,11.9508,11.941,11.9459,15600.0
2005-06-29 12:00:00,24.46,24.47,24.46,24.46,7400.0,11.9459,11.9508,11.9459,11.9459,7400.0
2005-06-29 12:10:00,24.46,24.47,24.46,24.47,9400.0,11.9459,11.9508,11.9459,11.9508,9400.0
2005-06-29 12:20:00,24.48,24.48,24.46,24.48,12800.0,11.9557,11.9557,11.9459,11.9557,12800.0
2005-06-29 12:30:00,24.48,24.49,24.47,24.47,3900.0,11.9557,11.9605,11.9508,11.9508,3900.0
2005-06-29 12:40:00,24.47,24.48,24.47,24.48,3900.0,11.9508,11.9557,11.9508,11.9557,3900.0
2005-06-29 12:50:00,24.48,24.48,24.43,24.47,29300.0,11.9557,11.9557,11.9312,11.9508,29300.0
2005-06-29 13:00:00,24.48,24.49,24.47,24.49,10100.0,11.9557,11.9605,11.9508,11.9605,10100.0
2005-06-29 13:10:00,24.49,24.49,24.48,24.48,9500.0,11.9605,11.9605,11.9557,11.9557,9500.0
2005-06-29 13:20:00,24.48,24.49,24.47,24.47,12900.0,11.9557,11.9605,11.9508,11.9508,12900.0
2005-06-29 13:30:00,24.47,24.48,24.47,24.48,4000.0,11.9508,11.9557,11.9508,11.9557,4000.0
2005-06-29 13:40:00,24.48,24.48,24.47,24.47,8500.0,11.9557,11.9557,11.9508,11.9508,8500.0
2005-06-29 13:50:00,24.47,24.47,24.45,24.45,20800.0,11.9508,11.9508,11.941,11.941,20800.0
2005-06-29 14:00:00,24.45,24.46,24.44,24.44,15300.0,11.941,11.9459,11.9361,11.9361,15300.0
2005-06-29 14:10:00,24.44,24.45,24.42,24.42,10900.0,11.9361,11.941,11.9264,11.9264,10900.0
2005-06-29 14:20:00,24.41,24.42,24.41,24.41,13000.0,11.9215,11.9264,11.9215,11.9215,13000.0
2005-06-29 14:30:00,24.4,24.44,24.4,24.44,15400.0,11.9166,11.9361,11.9166,11.9361,15400.0
2005-06-29 14:40:00,24.44,24.47,24.43,24.45,34400.0,11.9361,11.9508,11.9312,11.941,34400.0
2005-06-29 14:50:00,24.45,24.48,24.44,24.46,53600.0,11.941,11.9557,11.9361,11.9459,53600.0
2005-06-29 15:00:00,24.48,24.5,24.46,24.49,33600.0,11.9557,11.9654,11.9459,11.9605,33600.0
2005-06-29 15:10:00,24.49,24.52,24.48,24.52,60200.0,11.9605,11.9752,11.9557,11.9752,60200.0
2005-06-29 15:20:00,24.52,24.56,24.51,24.55,68000.0,11.9752,11.9947,11.9703,11.9898,68000.0
2005-06-29 15:30:00,24.55,24.57,24.5,24.55,130300.0,11.9898,11.9996,11.9654,11.9898,130300.0
2005-06-29 15:40:00,24.56,24.6,24.54,24.58,70800.0,11.9947,12.0143,11.985,12.0045,70800.0
2005-06-29 15:50:00,24.58,24.58,24.5,24.53,123200.0,12.0045,12.0045,11.9654,11.9801,123200.0
2005-06-30 09:30:00,24.5,24.58,24.5,24.53,12700.0,11.9654,12.0045,11.9654,11.9801,12700.0
2005-06-30 09:40:00,24.55,24.57,24.5,24.54,15400.0,11.9898,11.9996,11.9654,11.985,15400.0
2005-06-30 09:50:00,24.54,24.57,24.48,24.48,7200.0,11.985,11.9996,11.9557,11.9557,7200.0
2005-06-30 10:00:00,24.51,24.54,24.48,24.49,17900.0,11.9703,11.985,11.9557,11.9605,17900.0
2005-06-30 10:10:00,24.48,24.5,24.44,24.49,9800.0,11.9557,11.9654,11.9361,11.9605,9800.0
2005-06-30 10:20:00,24.49,24.52,24.49,24.52,5800.0,11.9605,11.9752,11.9605,11.9752,5800.0
2005-06-30 10:30:00,24.51,24.52,24.49,24.52,9000.0,11.9703,11.9752,11.9605,11.9752,9000.0
2005-06-30 10:40:00,24.52,24.56,24.5,24.56,23700.0,11.9752,11.9947,11.9654,11.9947,23700.0
2005-06-30 10:50:00,24.56,24.57,24.51,24.52,8900.0,11.9947,11.9996,11.9703,11.9752,8900.0
2005-06-30 11:00:00,24.5,24.51,24.42,24.45,18000.0,11.9654,11.9703,11.9264,11.941,18000.0
2005-06-30 11:10:00,24.43,24.47,24.39,24.41,20500.0,11.9312,11.9508,11.9117,11.9215,20500.0
2005-06-30 11:20:00,24.41,24.41,24.38,24.38,3500.0,11.9215,11.9215,11.9068,11.9068,3500.0
2005-06-30 11:30:00,24.39,24.4,24.36,24.36,9200.0,11.9117,11.9166,11.897,11.897,9200.0
2005-06-30 11:40:00,24.38,24.4,24.37,24.38,8900.0,11.9068,11.9166,11.9019,11.9068,8900.0
2005-06-30 11:50:00,24.38,24.4,24.38,24.4,14900.0,11.9068,11.9166,11.9068,11.9166,14900.0
2005-06-30 12:00:00,24.39,24.4,24.38,24.38,4800.0,11.9117,11.9166,11.9068,11.9068,4800.0
2005-06-30 12:10:00,24.38,24.38,24.34,24.36,15000.0,11.9068,11.9068,11.8873,11.897,15000.0
2005-06-30 12:20:00,24.35,24.38,24.34,24.37,6800.0,11.8922,11.9068,11.8873,11.9019,6800.0
2005-06-30 12:30:00,24.36,24.38,24.36,24.38,1900.0,11.897,11.9068,11.897,11.9068,1900.0
2005-06-30 12:40:00,24.38,24.38,24.35,24.37,2700.0,11.9068,11.9068,11.8922,11.9019,2700.0
2005-06-30 12:50:00,24.37,24.37,24.33,24.36,15400.0,11.9019,11.9019,11.8824,11.897,15400.0
2005-06-30 13:00:00,24.35,24.38,24.34,24.36,28500.0,11.8922,11.9068,11.8873,11.897,28500.0
2005-06-30 13:10:00,24.36,24.4,24.35,24.4,7100.0,11.897,11.9166,11.8922,11.9166,7100.0
2005-06-30 13:20:00,24.4,24.44,24.38,24.39,12400.0,11.9166,11.9361,11.9068,11.9117,12400.0
2005-06-30 13:30:00,24.37,24.38,24.34,24.37,11200.0,11.9019,11.9068,11.8873,11.9019,11200.0
2005-06-30 13:40:00,24.36,24.37,24.36,24.36,2100.0,11.897,11.9019,11.897,11.897,2100.0
2005-06-30 13:50:00,24.37,24.41,24.36,24.41,44000.0,11.9019,11.9215,11.897,11.9215,44000.0
2005-06-30 14:00:00,24.41,24.48,24.41,24.47,24100.0,11.9215,11.9557,11.9215,11.9508,24100.0
2005-06-30 14:10:00,24.44,24.51,24.43,24.5,11300.0,11.9361,11.9703,11.9312,11.9654,11300.0
2005-06-30 14:20:00,24.49,24.49,24.34,24.35,37900.0,11.9605,11.9605,11.8873,11.8922,37900.0
2005-06-30 14:30:00,24.35,24.4,24.28,24.3,71700.0,11.8922,11.9166,11.858,11.8677,71700.0
2005-06-30 14:40:00,24.31,24.31,24.25,24.27,23400.0,11.8726,11.8726,11.8433,11.8531,23400.0
2005-06-30 14:50:00,24.27,24.3,24.22,24.28,74000.0,11.8531,11.8677,11.8287,11.858,74000.0
2005-06-30 15:00:00,24.26,24.27,24.23,24.23,30100.0,11.8482,11.8531,11.8336,11.8336,30100.0
2005-06-30 15:10:00,24.24,24.25,24.2,24.24,63300.0,11.8384,11.8433,11.8189,11.8384,63300.0
2005-06-30 15:20:00,24.25,24.25,24.21,24.21,29700.0,11.8433,11.8433,11.8238,11.8238,29700.0
2005-06-30 15:30:00,24.22,24.25,24.17,24.22,43800.0,11.8287,11.8433,11.8043,11.8287,43800.0
2005-06-30 15:40:00,24.22,24.24,24.16,24.18,40500.0,11.8287,11.8384,11.7994,11.8091,40500.0
2005-06-30 15:50:00,24.19,24.2,24.15,24.18,36000.0,11.814,11.8189,11.7945,11.8091,36000.0
2005-07-01 09:30:00,24.39,24.41,24.14,24.39,44800.0,11.9117,11.9215,11.7896,11.9117,44800.0
2005-07-01 09:40:00,24.4,24.42,24.39,24.39,10900.0,11.9166,11.9264,11.9117,11.9117,10900.0
2005-07-01 09:50:00,24.41,24.41,24.23,24.27,27000.0,11.9215,11.9215,11.8336,11.8531,27000.0
2005-07-01 10:00:00,24.26,24.38,24.24,24.29,31400.0,11.8482,11.9068,11.8384,11.8629,31400.0
2005-07-01 10:10:00,24.3,24.32,24.27,24.3,6700.0,11.8677,11.8775,11.8531,11.8677,6700.0
2005-07-01 10:20:00,24.29,24.32,24.12,24.32,26300.0,11.8629,11.8775,11.7798,11.8775,26300.0
2005-07-01 10:30:00,24.32,24.36,24.31,24.31,10100.0,11.8775,11.897,11.8726,11.8726,10100.0
2005-07-01 10:40:00,24.3,24.32,24.24,24.25,22000.0,11.8677,11.8775,11.8384,11.8433,22000.0
2005-07-01 10:50:00,24.25,24.3,24.21,24.23,14800.0,11.8433,11.8677,11.8238,11.8336,14800.0
2005-07-01 11:00:00,24.22,24.23,24.13,24.2,44900.0,11.8287,11.8336,11.7847,11.8189,44900.0
2005-07-01 11:10:00,24.2,24.25,24.18,24.24,16300.0,11.8189,11.8433,11.8091,11.8384,16300.0
2005-07-01 11:20:00,24.25,24.33,24.25,24.32,21600.0,11.8433,11.8824,11.8433,11.8775,21600.0
2005-07-01 11:30:00,24.32,24.35,24.27,24.34,45500.0,11.8775,11.8922,11.8531,11.8873,45500.0
2005-07-01 11:40:00,24.34,24.38,24.26,24.33,153800.0,11.8873,11.9068,11.8482,11.8824,153800.0
2005-07-01 11:50:00,24.31,24.38,24.3,24.34,112000.0,11.8726,11.9068,11.8677,11.8873,112000.0
2005-07-01 12:00:00,24.36,24.38,24.25,24.31,41200.0,11.897,11.9068,11.8433,11.8726,41200.0
2005-07-01 12:10:00,24.33,24.36,24.27,24.32,19300.0,11.8824,11.897,11.8531,11.8775,19300.0
2005-07-01 12:20:00,24.29,24.35,24.28,24.29,18400.0,11.8629,11.8922,11.858,11.8629,18400.0
2005-07-01 12:30:00,24.32,24.36,24.3,24.34,22100.0,11.8775,11.897,11.8677,11.8873,22100.0
2005-07-01 12:40:00,24.34,24.36,24.32,24.35,18600.0,11.8873,11.897,11.8775,11.8922,18600.0
2005-07-01 12:50:00,24.34,24.38,24.32,24.33,32700.0,11.8873,11.9068,11.8775,11.8824,32700.0
2005-07-01 13:00:00,24.33,24.33,24.27,24.3,7600.0,11.8824,11.8824,11.8531,11.8677,7600.0
2005-07-01 13:10:00,24.29,24.3,24.27,24.28,6800.0,11.8629,11.8677,11.8531,11.858,6800.0
2005-07-01 13:20:00,24.29,24.3,24.24,24.26,12400.0,11.8629,11.8677,11.8384,11.8482,12400.0
2005-07-01 13:30:00,24.26,24.26,24.2,24.23,15200.0,11.8482,11.8482,11.8189,11.8336,15200.0
2005-07-01 13:40:00,24.24,24.26,24.23,24.25,9200.0,11.8384,11.8482,11.8336,11.8433,9200.0
2005-07-01 13:50:00,24.24,24.27,24.2,24.26,13200.0,11.8384,11.8531,11.8189,11.8482,13200.0
2005-07-01 14:00:00,24.25,24.29,24.25,24.27,5400.0,11.8433,11.8629,11.8433,11.8531,5400.0
2005-07-01 14:10:00,24.27,24.28,24.24,24.24,5400.0,11.8531,11.858,11.8384,11.8384,5400.0
2005-07-01 14:20:00,24.24,24.25,24.2,24.2,5900.0,11.8384,11.8433,11.8189,11.8189,5900.0
2005-07-01 14:30:00,24.2,24.24,24.2,24.22,9200.0,11.8189,11.8384,11.8189,11.8287,9200.0
2005-07-01 14:40:00,24.23,24.24,24.22,24.22,4900.0,11.8336,11.8384,11.8287,11.8287,4900.0
2005-07-01 14:50:00,24.23,24.24,24.22,24.23,4400.0,11.8336,11.8384,11.8287,11.8336,4400.0
2005-07-01 15:00:00,24.23,24.24,24.22,24.23,6800.0,11.8336,11.8384,11.8287,11.8336,6800.0
2005-07-01 15:10:00,24.23,24.24,24.13,24.14,32000.0,11.8336,11.8384,11.7847,11.7896,32000.0
2005-07-01 15:20:00,24.15,24.2,24.14,24.19,18400.0,11.7945,11.8189,11.7896,11.814,18400.0
2005-07-01 15:30:00,24.19,24.24,24.14,24.18,14800.0,11.814,11.8384,11.7896,11.8091,14800.0
2005-07-01 15:40:00,24.18,24.22,24.14,24.19,25000.0,11.8091,11.8287,11.7896,11.814,25000.0
2005-07-01 15:50:00,24.2,24.31,24.19,24.25,62600.0,11.8189,11.8726,11.814,11.8433,62600.0
2005-07-05 09:30:00,24.35,24.39,24.15,24.22,30000.0,11.8922,11.9117,11.7945,11.8287,30000.0
2005-07-05 09:40:00,24.2,24.23,24.13,24.13,7900.0,11.8189,11.8336,11.7847,11.7847,7900.0
2005-07-05 09:50:00,24.13,24.14,24.1,24.12,6600.0,11.7847,11.7896,11.7701,11.7798,6600.0
2005-07-05 10:00:00,24.14,24.19,24.12,24.17,17300.0,11.7896,11.814,11.7798,11.8043,17300.0
2005-07-05 10:10:00,24.17,24.24,24.17,24.22,17300.0,11.8043,11.8384,11.8043,11.8287,17300.0
2005-07-05 10:20:00,24.2,24.2,24.15,24.18,20000.0,11.8189,11.8189,11.7945,11.8091,20000.0
2005-07-05 10:30:00,24.2,24.24,24.19,24.19,11300.0,11.8189,11.8384,11.814,11.814,11300.0
2005-07-05 10:40:00,24.2,24.23,24.19,24.21,9800.0,11.8189,11.8336,11.814,11.8238,9800.0
2005-07-05 10:50:00,24.22,24.24,24.2,24.23,9200.0,11.8287,11.8384,11.8189,11.8336,9200.0
2005-07-05 11:00:00,24.24,24.25,24.19,24.2,13200.0,11.8384,11.8433,11.814,11.8189,13200.0
2005-07-05 11:10:00,24.2,24.24,24.2,24.23,10100.0,11.8189,11.8384,11.8189,11.8336,10100.0
2005-07-05 11:20:00,24.23,24.23,24.18,24.22,18000.0,11.8336,11.8336,11.8091,11.8287,18000.0
2005-07-05 11:30:00,24.22,24.22,24.21,24.21,6700.0,11.8287,11.8287,11.8238,11.8238,6700.0
2005-07-05 11:40:00,24.22,24.22,24.19,24.21,10300.0,11.8287,11.8287,11.814,11.8238,10300.0
2005-07-05 11:50:00,24.21,24.22,24.2,24.21,7000.0,11.8238,11.8287,11.8189,11.8238,7000.0
2005-07-05 12:00:00,24.22,24.25,24.18,24.2,16000.0,11.8287,11.8433,11.8091,11.8189,16000.0
2005-07-05 12:10:00,24.21,24.24,24.19,24.23,14600.0,11.8238,11.8384,11.814,11.8336,14600.0
2005-07-05 12:20:00,24.24,24.32,24.23,24.31,30400.0,11.8384,11.8775,11.8336,11.8726,30400.0
2005-07-05 12:30:00,24.32,24.36,24.3,24.34,8900.0,11.8775,11.897,11.8677,11.8873,8900.0
2005-07-05 12:40:00,24.35,24.35,24.34,24.34,4300.0,11.8922,11.8922,11.8873,11.8873,4300.0
2005-07-05 12:50:00,24.34,24.38,24.31,24.32,15800.0,11.8873,11.9068,11.8726,11.8775,15800.0
2005-07-05 13:00:00,24.32,24.33,24.3,24.3,18700.0,11.8775,11.8824,11.8677,11.8677,18700.0
2005-07-05 13:10:00,24.3,24.32,24.28,24.31,18400.0,11.8677,11.8775,11.858,11.8726,18400.0
2005-07-05 13:20:00,24.31,24.32,24.31,24.31,6900.0,11.8726,11.8775,11.8726,11.8726,6900.0
2005-07-05 13:30:00,24.31,24.32,24.22,24.25,49500.0,11.8726,11.8775,11.8287,11.8433,49500.0
2005-07-05 13:40:00,24.26,24.31,24.24,24.27,17200.0,11.8482,11.8726,11.8384,11.8531,17200.0
2005-07-05 13:50:00,24.28,24.3,24.26,24.27,9600.0,11.858,11.8677,11.8482,11.8531,9600.0
2005-07-05 14:00:00,24.27,24.3,24.27,24.3,5900.0,11.8531,11.8677,11.8531,11.8677,5900.0
2005-07-05 14:10:00,24.3,24.3,24.23,24.29,7700.0,11.8677,11.8677,11.8336,11.8629,7700.0
2005-07-05 14:20:00,24.3,24.3,24.26,24.29,8600.0,11.8677,11.8677,11.8482,11.8629,8600.0
2005-07-05 14:30:00,24.29,24.3,24.29,24.3,6500.0,11.8629,11.8677,11.8629,11.8677,6500.0
2005-07-05 14:40:00,24.3,24.36,24.3,24.34,25800.0,11.8677,11.897,11.8677,11.8873,25800.0
2005-07-05 14:50:00,24.34,24.41,24.33,24.35,13100.0,11.8873,11.9215,11.8824,11.8922,13100.0
2005-07-05 15:00:00,24.36,24.41,24.36,24.37,19900.0,11.897,11.9215,11.897,11.9019,19900.0
2005-07-05 15:10:00,24.36,24.41,24.36,24.4,10800.0,11.897,11.9215,11.897,11.9166,10800.0
2005-07-05 15:20:00,24.4,24.42,24.38,24.4,12300.0,11.9166,11.9264,11.9068,11.9166,12300.0
2005-07-05 15:30:00,24.4,24.41,24.37,24.39,19200.0,11.9166,11.9215,11.9019,11.9117,19200.0
2005-07-05 15:40:00,24.38,24.43,24.38,24.43,21100.0,11.9068,11.9312,11.9068,11.9312,21100.0
2005-07-05 15:50:00,24.43,24.45,24.37,24.37,21400.0,11.9312,11.941,11.9019,11.9019,21400.0
2005-07-06 09:30:00,24.36,24.42,24.21,24.29,26800.0,11.897,11.9264,11.8238,11.8629,26800.0
2005-07-06 09:40:00,24.28,24.28,24.22,24.23,12400.0,11.858,11.858,11.8287,11.8336,12400.0
2005-07-06 09:50:00,24.26,24.27,24.23,24.27,10100.0,11.8482,11.8531,11.8336,11.8531,10100.0
2005-07-06 10:00:00,24.27,24.3,24.23,24.25,14700.0,11.8531,11.8677,11.8336,11.8433,14700.0
2005-07-06 10:10:00,24.25,24.3,24.24,24.26,12800.0,11.8433,11.8677,11.8384,11.8482,12800.0
2005-07-06 10:20:00,24.24,24.26,24.24,24.24,8700.0,11.8384,11.8482,11.8384,11.8384,8700.0
2005-07-06 10:30:00,24.23,24.27,24.18,24.27,10500.0,11.8336,11.8531,11.8091,11.8531,10500.0
2005-07-06 10:40:00,24.28,24.3,24.27,24.29,7000.0,11.858,11.8677,11.8531,11.8629,7000.0
2005-07-06 10:50:00,24.29,24.3,24.22,24.22,11300.0,11.8629,11.8677,11.8287,11.8287,11300.0
2005-07-06 11:00:00,24.22,24.23,24.2,24.21,8200.0,11.8287,11.8336,11.8189,11.8238,8200.0
2005-07-06 11:10:00,24.22,24.23,24.2,24.23,9900.0,11.8287,11.8336,11.8189,11.8336,9900.0
2005-07-06 11:20:00,24.22,24.23,24.21,24.21,3700.0,11.8287,11.8336,11.8238,11.8238,3700.0
2005-07-06 11:30:00,24.21,24.25,24.19,24.25,6700.0,11.8238,11.8433,11.814,11.8433,6700.0
2005-07-06 11:40:00,24.25,24.25,24.21,24.23,8600.0,11.8433,11.8433,11.8238,11.8336,8600.0
2005-07-06 11:50:00,24.22,24.25,24.22,24.25,3300.0,11.8287,11.8433,11.8287,11.8433,3300.0
2005-07-06 12:00:00,24.24,24.26,24.24,24.25,4200.0,11.8384,11.8482,11.8384,11.8433,4200.0
2005-07-06 12:10:00,24.25,24.27,24.25,24.25,6400.0,11.8433,11.8531,11.8433,11.8433,6400.0
2005-07-06 12:20:00,24.26,24.26,24.18,24.2,9600.0,11.8482,11.8482,11.8091,11.8189,9600.0
2005-07-06 12:30:00,24.2,24.21,24.17,24.21,12900.0,11.8189,11.8238,11.8043,11.8238,12900.0
2005-07-06 12:40:00,24.21,24.21,24.17,24.18,7400.0,11.8238,11.8238,11.8043,11.8091,7400.0
2005-07-06 12:50:00,24.18,24.19,24.15,24.17,5600.0,11.8091,11.814,11.7945,11.8043,5600.0
2005-07-06 13:00:00,24.17,24.21,24.17,24.2,8800.0,11.8043,11.8238,11.8043,11.8189,8800.0
2005-07-06 13:10:00,24.19,24.2,24.17,24.19,5900.0,11.814,11.8189,11.8043,11.814,5900.0
2005-07-06 13:20:00,24.19,24.2,24.18,24.2,6100.0,11.814,11.8189,11.8091,11.8189,6100.0
2005-07-06 13:30:00,24.2,24.24,24.2,24.21,7100.0,11.8189,11.8384,11.8189,11.8238,7100.0
2005-07-06 13:40:00,24.2,24.21,24.17,24.17,4200.0,11.8189,11.8238,11.8043,11.8043,4200.0
2005-07-06 13:50:00,24.17,24.21,24.17,24.21,10400.0,11.8043,11.8238,11.8043,11.8238,10400.0
2005-07-06 14:00:00,24.22,24.22,24.17,24.18,12000.0,11.8287,11.8287,11.8043,11.8091,12000.0
2005-07-06 14:10:00,24.18,24.19,24.18,24.19,3900.0,11.8091,11.814,11.8091,11.814,3900.0
2005-07-06 14:20:00,24.18,24.18,24.08,24.1,27300.0,11.8091,11.8091,11.7603,11.7701,27300.0
2005-07-06 14:30:00,24.1,24.1,24.04,24.06,22700.0,11.7701,11.7701,11.7408,11.7505,22700.0
2005-07-06 14:40:00,24.06,24.1,24.02,24.09,21200.0,11.7505,11.7701,11.731,11.7652,21200.0
2005-07-06 14:50:00,24.08,24.1,24.08,24.1,19000.0,11.7603,11.7701,11.7603,11.7701,19000.0
2005-07-06 15:00:00,24.09,24.18,24.09,24.16,16600.0,11.7652,11.8091,11.7652,11.7994,16600.0
2005-07-06 15:10:00,24.16,24.16,24.13,24.15,17200.0,11.7994,11.7994,11.7847,11.7945,17200.0
2005-07-06 15:20:00,24.15,24.17,24.13,24.17,13700.0,11.7945,11.8043,11.7847,11.8043,13700.0
2005-07-06 15:30:00,24.16,24.18,24.1,24.1,29900.0,11.7994,11.8091,11.7701,11.7701,29900.0
2005-07-06 15:40:00,24.1,24.14,24.06,24.11,34400.0,11.7701,11.7896,11.7505,11.775,34400.0
2005-07-06 15:50:00,24.11,24.12,24.05,24.05,31700.0,11.775,11.7798,11.7457,11.7457,31700.0
2005-07-07 09:30:00,23.95,24.03,23.78,23.84,60700.0,11.6968,11.7359,11.6138,11.6431,60700.0
2005-07-07 09:40:00,23.84,23.87,23.82,23.84,29400.0,11.6431,11.6577,11.6333,11.6431,29400.0
2005-07-07 09:50:00,23.86,23.87,23.73,23.73,34400.0,11.6529,11.6577,11.5894,11.5894,34400.0
2005-07-07 10:00:00,23.73,23.77,23.64,23.75,39700.0,11.5894,11.6089,11.5454,11.5991,39700.0
2005-07-07 10:10:00,23.77,23.78,23.71,23.77,21600.0,11.6089,11.6138,11.5796,11.6089,21600.0
2005-07-07 10:20:00,23.79,23.85,23.76,23.85,24000.0,11.6187,11.648,11.604,11.648,24000.0
2005-07-07 10:30:00,23.84,23.86,23.73,23.79,26400.0,11.6431,11.6529,11.5894,11.6187,26400.0
2005-07-07 10:40:00,23.79,23.84,23.77,23.84,19600.0,11.6187,11.6431,11.6089,11.6431,19600.0
2005-07-07 10:50:00,23.85,23.85,23.77,23.79,19600.0,11.648,11.648,11.6089,11.6187,19600.0
2005-07-07 11:00:00,23.77,23.77,23.71,23.77,21600.0,11.6089,11.6089,11.5796,11.6089,21600.0
2005-07-07 11:10:00,23.79,23.87,23.79,23.85,17400.0,11.6187,11.6577,11.6187,11.648,17400.0
2005-07-07 11:20:00,23.85,23.88,23.84,23.88,17700.0,11.648,11.6626,11.6431,11.6626,17700.0
2005-07-07 11:30:00,23.88,23.88,23.84,23.85,18400.0,11.6626,11.6626,11.6431,11.648,18400.0
2005-07-07 11:40:00,23.85,23.86,23.82,23.85,8100.0,11.648,11.6529,11.6333,11.648,8100.0
2005-07-07 11:50:00,23.84,23.86,23.81,23.86,11600.0,11.6431,11.6529,11.6284,11.6529,11600.0
2005-07-07 12:00:00,23.86,23.87,23.85,23.86,20200.0,11.6529,11.6577,11.648,11.6529,20200.0
2005-07-07 12:10:00,23.87,23.93,23.87,23.93,14200.0,11.6577,11.687,11.6577,11.687,14200.0
2005-07-07 12:20:00,23.93,23.98,23.93,23.96,29500.0,11.687,11.7115,11.687,11.7017,29500.0
2005-07-07 12:30:00,23.97,24.0,23.96,23.99,11000.0,11.7066,11.7212,11.7017,11.7163,11000.0
2005-07-07 12:40:00,23.99,24.0,23.95,24.0,10000.0,11.7163,11.7212,11.6968,11.7212,10000.0
2005-07-07 12:50:00,24.0,24.0,23.95,23.97,7300.0,11.7212,11.7212,11.6968,11.7066,7300.0
2005-07-07 13:00:00,23.97,24.0,23.97,23.99,5800.0,11.7066,11.7212,11.7066,11.7163,5800.0
2005-07-07 13:10:00,23.99,24.0,23.98,24.0,26500.0,11.7163,11.7212,11.7115,11.7212,26500.0
2005-07-07 13:20:00,24.0,24.01,23.99,24.0,8800.0,11.7212,11.7261,11.7163,11.7212,8800.0
2005-07-07 13:30:00,24.01,24.03,24.0,24.01,9900.0,11.7261,11.7359,11.7212,11.7261,9900.0
2005-07-07 13:40:00,24.01,24.05,24.0,24.01,22900.0,11.7261,11.7457,11.7212,11.7261,22900.0
2005-07-07 13:50:00,24.01,24.05,24.0,24.05,7100.0,11.7261,11.7457,11.7212,11.7457,7100.0
2005-07-07 14:00:00,24.05,24.06,24.0,24.0,19200.0,11.7457,11.7505,11.7212,11.7212,19200.0
2005-07-07 14:10:00,24.0,24.03,23.99,24.01,11600.0,11.7212,11.7359,11.7163,11.7261,11600.0
2005-07-07 14:20:00,24.01,24.02,23.99,24.0,12500.0,11.7261,11.731,11.7163,11.7212,12500.0
2005-07-07 14:30:00,24.0,24.02,23.99,24.01,25000.0,11.7212,11.731,11.7163,11.7261,25000.0
2005-07-07 14:40:00,24.02,24.02,23.99,24.0,33100.0,11.731,11.731,11.7163,11.7212,33100.0
2005-07-07 14:50:00,24.0,24.03,24.0,24.03,15400.0,11.7212,11.7359,11.7212,11.7359,15400.0
2005-07-07 15:00:00,24.03,24.15,24.03,24.13,31800.0,11.7359,11.7945,11.7359,11.7847,31800.0
2005-07-07 15:10:00,24.12,24.13,24.07,24.11,15200.0,11.7798,11.7847,11.7554,11.775,15200.0
2005-07-07 15:20:00,24.12,24.12,24.06,24.1,17000.0,11.7798,11.7798,11.7505,11.7701,17000.0
2005-07-07 15:30:00,24.12,24.15,24.09,24.1,30000.0,11.7798,11.7945,11.7652,11.7701,30000.0
2005-07-07 15:40:00,24.1,24.16,24.07,24.13,26000.0,11.7701,11.7994,11.7554,11.7847,26000.0
2005-07-07 15:50:00,24.14,24.19,24.14,24.17,40700.0,11.7896,11.814,11.7896,11.8043,40700.0
2005-07-08 09:30:00,24.1,24.23,24.1,24.23,14200.0,11.7701,11.8336,11.7701,11.8336,14200.0
2005-07-08 09:40:00,24.2,24.24,24.15,24.19,14000.0,11.8189,11.8384,11.7945,11.814,14000.0
2005-07-08 09:50:00,24.17,24.19,24.13,24.15,9200.0,11.8043,11.814,11.7847,11.7945,9200.0
2005-07-08 10:00:00,24.14,24.19,24.1,24.16,12300.0,11.7896,11.814,11.7701,11.7994,12300.0
2005-07-08 10:10:00,24.16,24.23,24.16,24.16,3400.0,11.7994,11.8336,11.7994,11.7994,3400.0
2005-07-08 10:20:00,24.18,24.25,24.17,24.23,3700.0,11.8091,11.8433,11.8043,11.8336,3700.0
2005-07-08 10:30:00,24.24,24.24,24.22,24.24,3500.0,11.8384,11.8384,11.8287,11.8384,3500.0
2005-07-08 10:40:00,24.23,24.27,24.22,24.27,8000.0,11.8336,11.8531,11.8287,11.8531,8000.0
2005-07-08 10:50:00,24.29,24.33,24.28,24.29,7400.0,11.8629,11.8824,11.858,11.8629,7400.0
2005-07-08 11:00:00,24.29,24.3,24.23,24.23,13300.0,11.8629,11.8677,11.8336,11.8336,13300.0
2005-07-08 11:10:00,24.25,24.33,24.25,24.3,7900.0,11.8433,11.8824,11.8433,11.8677,7900.0
2005-07-08 11:20:00,24.31,24.34,24.26,24.32,6000.0,11.8726,11.8873,11.8482,11.8775,6000.0
2005-07-08 11:30:00,24.34,24.37,24.33,24.36,7900.0,11.8873,11.9019,11.8824,11.897,7900.0
2005-07-08 11:40:00,24.36,24.37,24.35,24.37,2600.0,11.897,11.9019,11.8922,11.9019,2600.0
2005-07-08 11:50:00,24.37,24.38,24.34,24.35,7300.0,11.9019,11.9068,11.8873,11.8922,7300.0
2005-07-08 12:00:00,24.36,24.46,24.36,24.41,14000.0,11.897,11.9459,11.897,11.9215,14000.0
2005-07-08 12:10:00,24.4,24.45,24.38,24.42,9300.0,11.9166,11.941,11.9068,11.9264,9300.0
2005-07-08 12:20:00,24.4,24.44,24.39,24.42,9800.0,11.9166,11.9361,11.9117,11.9264,9800.0
2005-07-08 12:30:00,24.42,24.47,24.42,24.45,7500.0,11.9264,11.9508,11.9264,11.941,7500.0
2005-07-08 12:40:00,24.45,24.48,24.45,24.47,8100.0,11.941,11.9557,11.941,11.9508,8100.0
2005-07-08 12:50:00,24.47,24.47,24.44,24.45,4600.0,11.9508,11.9508,11.9361,11.941,4600.0
2005-07-08 13:00:00,24.45,24.46,24.43,24.43,6000.0,11.941,11.9459,11.9312,11.9312,6000.0
2005-07-08 13:10:00,24.43,24.45,24.42,24.44,10700.0,11.9312,11.941,11.9264,11.9361,10700.0
2005-07-08 13:20:00,24.44,24.45,24.4,24.41,10600.0,11.9361,11.941,11.9166,11.9215,10600.0
2005-07-08 13:30:00,24.41,24.42,24.4,24.4,14500.0,11.9215,11.9264,11.9166,11.9166,14500.0
2005-07-08 13:40:00,24.41,24.42,24.38,24.41,12400.0,11.9215,11.9264,11.9068,11.9215,12400.0
2005-07-08 13:50:00,24.41,24.41,24.37,24.38,6900.0,11.9215,11.9215,11.9019,11.9068,6900.0
2005-07-08 14:00:00,24.39,24.41,24.37,24.38,9200.0,11.9117,11.9215,11.9019,11.9068,9200.0
2005-07-08 14:10:00,24.38,24.42,24.37,24.37,7800.0,11.9068,11.9264,11.9019,11.9019,7800.0
2005-07-08 14:20:00,24.38,24.43,24.38,24.42,7400.0,11.9068,11.9312,11.9068,11.9264,7400.0
2005-07-08 14:30:00,24.41,24.42,24.36,24.36,15800.0,11.9215,11.9264,11.897,11.897,15800.0
2005-07-08 14:40:00,24.36,24.38,24.34,24.37,14800.0,11.897,11.9068,11.8873,11.9019,14800.0
2005-07-08 14:50:00,24.36,24.4,24.35,24.4,25300.0,11.897,11.9166,11.8922,11.9166,25300.0
2005-07-08 15:00:00,24.41,24.43,24.4,24.4,19600.0,11.9215,11.9312,11.9166,11.9166,19600.0
2005-07-08 15:10:00,24.4,24.41,24.39,24.39,21400.0,11.9166,11.9215,11.9117,11.9117,21400.0
2005-07-08 15:20:00,24.38,24.43,24.36,24.43,25500.0,11.9068,11.9312,11.897,11.9312,25500.0
2005-07-08 15:30:00,24.43,24.45,24.41,24.43,10900.0,11.9312,11.941,11.9215,11.9312,10900.0
2005-07-08 15:40:00,24.43,24.45,24.42,24.44,14800.0,11.9312,11.941,11.9264,11.9361,14800.0
2005-07-08 15:50:00,24.43,24.48,24.42,24.48,41900.0,11.9312,11.9557,11.9264,11.9557,41900.0
2005-07-11 09:30:00,24.53,24.7,24.41,24.53,22900.0,11.9801,12.0631,11.9215,11.9801,22900.0
2005-07-11 09:40:00,24.53,24.6,24.5,24.6,19000.0,11.9801,12.0143,11.9654,12.0143,19000.0
2005-07-11 09:50:00,24.6,24.63,24.53,24.54,21700.0,12.0143,12.0289,11.9801,11.985,21700.0
2005-07-11 10:00:00,24.52,24.54,24.51,24.51,4300.0,11.9752,11.985,11.9703,11.9703,4300.0
2005-07-11 10:10:00,24.52,24.55,24.48,24.53,27400.0,11.9752,11.9898,11.9557,11.9801,27400.0
2005-07-11 10:20:00,24.53,24.57,24.53,24.56,6700.0,11.9801,11.9996,11.9801,11.9947,6700.0
2005-07-11 10:30:00,24.57,24.59,24.53,24.57,19100.0,11.9996,12.0094,11.9801,11.9996,19100.0
2005-07-11 10:40:00,24.57,24.6,24.56,24.58,8400.0,11.9996,12.0143,11.9947,12.0045,8400.0
2005-07-11 10:50:00,24.58,24.61,24.57,24.6,17100.0,12.0045,12.0191,11.9996,12.0143,17100.0
2005-07-11 11:00:00,24.6,24.66,24.6,24.64,38200.0,12.0143,12.0436,12.0143,12.0338,38200.0
2005-07-11 11:10:00,24.64,24.66,24.62,24.64,14700.0,12.0338,12.0436,12.024,12.0338,14700.0
2005-07-11 11:20:00,24.64,24.65,24.61,24.62,4900.0,12.0338,12.0387,12.0191,12.024,4900.0
2005-07-11 11:30:00,24.63,24.63,24.56,24.58,8100.0,12.0289,12.0289,11.9947,12.0045,8100.0
2005-07-11 11:40:00,24.58,24.6,24.57,24.59,7900.0,12.0045,12.0143,11.9996,12.0094,7900.0
2005-07-11 11:50:00,24.59,24.6,24.58,24.58,9400.0,12.0094,12.0143,12.0045,12.0045,9400.0
2005-07-11 12:00:00,24.58,24.59,24.57,24.58,4300.0,12.0045,12.0094,11.9996,12.0045,4300.0
2005-07-11 12:10:00,24.6,24.6,24.59,24.59,2000.0,12.0143,12.0143,12.0094,12.0094,2000.0
2005-07-11 12:20:00,24.58,24.6,24.54,24.54,14300.0,12.0045,12.0143,11.985,11.985,14300.0
2005-07-11 12:30:00,24.54,24.55,24.53,24.55,19000.0,11.985,11.9898,11.9801,11.9898,19000.0
2005-07-11 12:40:00,24.54,24.58,24.54,24.58,5700.0,11.985,12.0045,11.985,12.0045,5700.0
2005-07-11 12:50:00,24.58,24.6,24.54,24.56,20700.0,12.0045,12.0143,11.985,11.9947,20700.0
2005-07-11 13:00:00,24.56,24.59,24.53,24.58,13000.0,11.9947,12.0094,11.9801,12.0045,13000.0
2005-07-11 13:10:00,24.59,24.61,24.47,24.52,44900.0,12.0094,12.0191,11.9508,11.9752,44900.0
2005-07-11 13:20:00,24.51,24.57,24.5,24.53,41800.0,11.9703,11.9996,11.9654,11.9801,41800.0
2005-07-11 13:30:00,24.53,24.53,24.47,24.48,19900.0,11.9801,11.9801,11.9508,11.9557,19900.0
2005-07-11 13:40:00,24.47,24.49,24.46,24.47,6600.0,11.9508,11.9605,11.9459,11.9508,6600.0
2005-07-11 13:50:00,24.47,24.47,24.45,24.46,5200.0,11.9508,11.9508,11.941,11.9459,5200.0
2005-07-11 14:00:00,24.47,24.5,24.46,24.48,6800.0,11.9508,11.9654,11.9459,11.9557,6800.0
2005-07-11 14:10:00,24.49,24.51,24.47,24.48,14700.0,11.9605,11.9703,11.9508,11.9557,14700.0
2005-07-11 14:20:00,24.49,24.5,24.42,24.44,17300.0,11.9605,11.9654,11.9264,11.9361,17300.0
2005-07-11 14:30:00,24.45,24.52,24.42,24.52,21800.0,11.941,11.9752,11.9264,11.9752,21800.0
2005-07-11 14:40:00,24.52,24.52,24.47,24.49,15100.0,11.9752,11.9752,11.9508,11.9605,15100.0
2005-07-11 14:50:00,24.49,24.52,24.48,24.52,7300.0,11.9605,11.9752,11.9557,11.9752,7300.0
2005-07-11 15:00:00,24.51,24.52,24.5,24.51,5800.0,11.9703,11.9752,11.9654,11.9703,5800.0
2005-07-11 15:10:00,24.5,24.54,24.48,24.51,22100.0,11.9654,11.985,11.9557,11.9703,22100.0
2005-07-11 15:20:00,24.51,24.53,24.5,24.51,12500.0,11.9703,11.9801,11.9654,11.9703,12500.0
2005-07-11 15:30:00,24.5,24.6,24.5,24.58,17000.0,11.9654,12.0143,11.9654,12.0045,17000.0
2005-07-11 15:40:00,24.57,24.62,24.55,24.59,19200.0,11.9996,12.024,11.9898,12.0094,19200.0
2005-07-11 15:50:00,24.6,24.64,24.57,24.62,28000.0,12.0143,12.0338,11.9996,12.024,28000.0
2005-07-12 09:30:00,24.51,24.64,24.51,24.62,24100.0,11.9703,12.0338,11.9703,12.024,24100.0
2005-07-12 09:40:00,24.63,24.72,24.63,24.7,17000.0,12.0289,12.0729,12.0289,12.0631,17000.0
2005-07-12 09:50:00,24.7,24.75,24.7,24.73,8100.0,12.0631,12.0875,12.0631,12.0778,8100.0
2005-07-12 10:00:00,24.75,24.75,24.71,24.71,23500.0,12.0875,12.0875,12.068,12.068,23500.0
2005-07-12 10:10:00,24.7,24.73,24.67,24.68,7300.0,12.0631,12.0778,12.0484,12.0533,7300.0
2005-07-12 10:20:00,24.68,24.69,24.62,24.63,9200.0,12.0533,12.0582,12.024,12.0289,9200.0
2005-07-12 10:30:00,24.64,24.66,24.58,24.66,13800.0,12.0338,12.0436,12.0045,12.0436,13800.0
2005-07-12 10:40:00,24.66,24.69,24.61,24.66,9800.0,12.0436,12.0582,12.0191,12.0436,9800.0
2005-07-12 10:50:00,24.66,24.68,24.64,24.67,4400.0,12.0436,12.0533,12.0338,12.0484,4400.0
2005-07-12 11:00:00,24.66,24.7,24.61,24.66,25200.0,12.0436,12.0631,12.0191,12.0436,25200.0
2005-07-12 11:10:00,24.68,24.68,24.63,24.63,9300.0,12.0533,12.0533,12.0289,12.0289,9300.0
2005-07-12 11:20:00,24.63,24.66,24.59,24.63,23700.0,12.0289,12.0436,12.0094,12.0289,23700.0
2005-07-12 11:30:00,24.62,24.65,24.61,24.61,12200.0,12.024,12.0387,12.0191,12.0191,12200.0
2005-07-12 11:40:00,24.62,24.66,24.61,24.62,9200.0,12.024,12.0436,12.0191,12.024,9200.0
2005-07-12 11:50:00,24.63,24.67,24.63,24.64,13600.0,12.0289,12.0484,12.0289,12.0338,13600.0
2005-07-12 12:00:00,24.63,24.65,24.59,24.63,12600.0,12.0289,12.0387,12.0094,12.0289,12600.0
2005-07-12 12:10:00,24.65,24.66,24.63,24.63,7600.0,12.0387,12.0436,12.0289,12.0289,7600.0
2005-07-12 12:20:00,24.63,24.67,24.63,24.65,5500.0,12.0289,12.0484,12.0289,12.0387,5500.0
2005-07-12 12:30:00,24.65,24.66,24.63,24.65,74700.0,12.0387,12.0436,12.0289,12.0387,74700.0
2005-07-12 12:40:00,24.64,24.67,24.64,24.67,8300.0,12.0338,12.0484,12.0338,12.0484,8300.0
2005-07-12 12:50:00,24.66,24.68,24.65,24.66,7000.0,12.0436,12.0533,12.0387,12.0436,7000.0
2005-07-12 13:00:00,24.66,24.68,24.66,24.68,4400.0,12.0436,12.0533,12.0436,12.0533,4400.0
2005-07-12 13:10:00,24.67,24.7,24.67,24.68,4300.0,12.0484,12.0631,12.0484,12.0533,4300.0
2005-07-12 13:20:00,24.69,24.72,24.68,24.7,13600.0,12.0582,12.0729,12.0533,12.0631,13600.0
2005-07-12 13:30:00,24.7,24.72,24.68,24.69,15100.0,12.0631,12.0729,12.0533,12.0582,15100.0
2005-07-12 13:40:00,24.68,24.7,24.68,24.7,5000.0,12.0533,12.0631,12.0533,12.0631,5000.0
2005-07-12 13:50:00,24.7,24.79,24.7,24.77,11900.0,12.0631,12.1071,12.0631,12.0973,11900.0
2005-07-12 14:00:00,24.78,24.8,24.77,24.78,7900.0,12.1022,12.1119,12.0973,12.1022,7900.0
2005-07-12 14:10:00,24.77,24.78,24.76,24.78,6100.0,12.0973,12.1022,12.0924,12.1022,6100.0
2005-07-12 14:20:00,24.78,24.78,24.75,24.75,7700.0,12.1022,12.1022,12.0875,12.0875,7700.0
2005-07-12 14:30:00,24.74,24.76,24.74,24.75,4500.0,12.0826,12.0924,12.0826,12.0875,4500.0
2005-07-12 14:40:00,24.75,24.76,24.74,24.74,14100.0,12.0875,12.0924,12.0826,12.0826,14100.0
2005-07-12 14:50:00,24.74,24.75,24.72,24.72,10000.0,12.0826,12.0875,12.0729,12.0729,10000.0
2005-07-12 15:00:00,24.72,24.75,24.72,24.73,18200.0,12.0729,12.0875,12.0729,12.0778,18200.0
2005-07-12 15:10:00,24.74,24.75,24.73,24.75,15000.0,12.0826,12.0875,12.0778,12.0875,15000.0
2005-07-12 15:20:00,24.75,24.76,24.71,24.75,11900.0,12.0875,12.0924,12.068,12.0875,11900.0
2005-07-12 15:30:00,24.74,24.75,24.7,24.72,11400.0,12.0826,12.0875,12.0631,12.0729,11400.0
2005-07-12 15:40:00,24.71,24.72,24.63,24.66,21000.0,12.068,12.0729,12.0289,12.0436,21000.0
2005-07-12 15:50:00,24.65,24.68,24.65,24.67,35900.0,12.0387,12.0533,12.0387,12.0484,35900.0
2005-07-13 09:30:00,24.57,24.71,24.56,24.71,14200.0,11.9996,12.068,11.9947,12.068,14200.0
2005-07-13 09:40:00,24.71,24.87,24.7,24.87,51200.0,12.068,12.1461,12.0631,12.1461,51200.0
2005-07-13 09:50:00,24.87,24.88,24.85,24.86,7600.0,12.1461,12.151,12.1364,12.1412,7600.0
2005-07-13 10:00:00,24.85,24.97,24.85,24.93,46600.0,12.1364,12.195,12.1364,12.1754,46600.0
2005-07-13 10:10:00,24.94,25.01,24.9,24.95,21100.0,12.1803,12.2145,12.1608,12.1852,21100.0
2005-07-13 10:20:00,24.95,25.0,24.9,24.95,112300.0,12.1852,12.2096,12.1608,12.1852,112300.0
2005-07-13 10:30:00,24.95,24.99,24.88,24.95,23800.0,12.1852,12.2047,12.151,12.1852,23800.0
2005-07-13 10:40:00,24.95,24.96,24.83,24.84,18900.0,12.1852,12.1901,12.1266,12.1315,18900.0
2005-07-13 10:50:00,24.85,24.88,24.82,24.87,17900.0,12.1364,12.151,12.1217,12.1461,17900.0
2005-07-13 11:00:00,24.87,24.87,24.84,24.85,10900.0,12.1461,12.1461,12.1315,12.1364,10900.0
2005-07-13 11:10:00,24.85,24.9,24.85,24.9,12800.0,12.1364,12.1608,12.1364,12.1608,12800.0
2005-07-13 11:20:00,24.9,24.95,24.87,24.95,23700.0,12.1608,12.1852,12.1461,12.1852,23700.0
2005-07-13 11:30:00,24.94,24.96,24.89,24.94,22300.0,12.1803,12.1901,12.1559,12.1803,22300.0
2005-07-13 11:40:00,24.94,24.96,24.94,24.95,10100.0,12.1803,12.1901,12.1803,12.1852,10100.0
2005-07-13 11:50:00,24.95,24.98,24.95,24.97,16100.0,12.1852,12.1998,12.1852,12.195,16100.0
2005-07-13 12:00:00,24.98,24.98,24.95,24.95,11800.0,12.1998,12.1998,12.1852,12.1852,11800.0
2005-07-13 12:10:00,24.95,24.98,24.93,24.95,14000.0,12.1852,12.1998,12.1754,12.1852,14000.0
2005-07-13 12:20:00,24.93,24.94,24.87,24.9,23800.0,12.1754,12.1803,12.1461,12.1608,23800.0
2005-07-13 12:30:00,24.9,24.91,24.89,24.89,13200.0,12.1608,12.1657,12.1559,12.1559,13200.0
2005-07-13 12:40:00,24.89,24.91,24.89,24.89,15500.0,12.1559,12.1657,12.1559,12.1559,15500.0
2005-07-13 12:50:00,24.89,24.9,24.81,24.83,17100.0,12.1559,12.1608,12.1168,12.1266,17100.0
2005-07-13 13:00:00,24.82,24.83,24.81,24.83,11400.0,12.1217,12.1266,12.1168,12.1266,11400.0
2005-07-13 13:10:00,24.83,24.84,24.8,24.8,7500.0,12.1266,12.1315,12.1119,12.1119,7500.0
2005-07-13 13:20:00,24.81,24.84,24.8,24.83,4100.0,12.1168,12.1315,12.1119,12.1266,4100.0
2005-07-13 13:30:00,24.84,24.85,24.84,24.84,4600.0,12.1315,12.1364,12.1315,12.1315,4600.0
2005-07-13 13:40:00,24.84,24.85,24.82,24.82,5500.0,12.1315,12.1364,12.1217,12.1217,5500.0
2005-07-13 13:50:00,24.82,24.85,24.82,24.84,4500.0,12.1217,12.1364,12.1217,12.1315,4500.0
2005-07-13 14:00:00,24.84,24.87,24.84,24.85,10800.0,12.1315,12.1461,12.1315,12.1364,10800.0
2005-07-13 14:10:00,24.85,24.85,24.84,24.84,7400.0,12.1364,12.1364,12.1315,12.1315,7400.0
2005-07-13 14:20:00,24.85,24.87,24.84,24.86,7400.0,12.1364,12.1461,12.1315,12.1412,7400.0
2005-07-13 14:30:00,24.85,24.86,24.85,24.85,2600.0,12.1364,12.1412,12.1364,12.1364,2600.0
2005-07-13 14:40:00,24.85,24.89,24.83,24.87,15400.0,12.1364,12.1559,12.1266,12.1461,15400.0
2005-07-13 14:50:00,24.87,24.88,24.83,24.83,15800.0,12.1461,12.151,12.1266,12.1266,15800.0
2005-07-13 15:00:00,24.83,24.83,24.8,24.82,7300.0,12.1266,12.1266,12.1119,12.1217,7300.0
2005-07-13 15:10:00,24.83,24.89,24.82,24.88,10500.0,12.1266,12.1559,12.1217,12.151,10500.0
2005-07-13 15:20:00,24.88,24.88,24.86,24.88,4400.0,12.151,12.151,12.1412,12.151,4400.0
2005-07-13 15:30:00,24.88,24.93,24.88,24.91,11100.0,12.151,12.1754,12.151,12.1657,11100.0
2005-07-13 15:40:00,24.91,24.93,24.9,24.9,16200.0,12.1657,12.1754,12.1608,12.1608,16200.0
2005-07-13 15:50:00,24.89,24.92,24.82,24.83,30500.0,12.1559,12.1705,12.1217,12.1266,30500.0
2005-07-14 09:30:00,24.74,24.9,24.73,24.9,32500.0,12.0826,12.1608,12.0778,12.1608,32500.0
2005-07-14 09:40:00,24.88,24.9,24.81,24.86,15200.0,12.151,12.1608,12.1168,12.1412,15200.0
2005-07-14 09:50:00,24.87,24.95,24.82,24.82,15200.0,12.1461,12.1852,12.1217,12.1217,15200.0
2005-07-14 10:00:00,24.84,24.87,24.77,24.83,25100.0,12.1315,12.1461,12.0973,12.1266,25100.0
2005-07-14 10:10:00,24.8,24.81,24.77,24.8,11600.0,12.1119,12.1168,12.0973,12.1119,11600.0
2005-07-14 10:20:00,24.8,24.82,24.79,24.81,9200.0,12.1119,12.1217,12.1071,12.1168,9200.0
2005-07-14 10:30:00,24.82,24.84,24.8,24.81,9400.0,12.1217,12.1315,12.1119,12.1168,9400.0
2005-07-14 10:40:00,24.81,24.82,24.79,24.81,3700.0,12.1168,12.1217,12.1071,12.1168,3700.0
2005-07-14 10:50:00,24.8,24.85,24.8,24.82,8400.0,12.1119,12.1364,12.1119,12.1217,8400.0
2005-07-14 11:00:00,24.82,24.85,24.81,24.82,11100.0,12.1217,12.1364,12.1168,12.1217,11100.0
2005-07-14 11:10:00,24.82,24.84,24.81,24.84,6800.0,12.1217,12.1315,12.1168,12.1315,6800.0
2005-07-14 11:20:00,24.85,24.85,24.76,24.79,7100.0,12.1364,12.1364,12.0924,12.1071,7100.0
2005-07-14 11:30:00,24.79,24.79,24.74,24.74,9500.0,12.1071,12.1071,12.0826,12.0826,9500.0
2005-07-14 11:40:00,24.75,24.75,24.72,24.73,17000.0,12.0875,12.0875,12.0729,12.0778,17000.0
2005-07-14 11:50:00,24.74,24.77,24.68,24.73,43400.0,12.0826,12.0973,12.0533,12.0778,43400.0
2005-07-14 12:00:00,24.75,24.76,24.71,24.71,72000.0,12.0875,12.0924,12.068,12.068,72000.0
2005-07-14 12:10:00,24.74,24.81,24.74,24.76,9200.0,12.0826,12.1168,12.0826,12.0924,9200.0
2005-07-14 12:20:00,24.78,24.8,24.74,24.74,5800.0,12.1022,12.1119,12.0826,12.0826,5800.0
2005-07-14 12:30:00,24.76,24.79,24.76,24.77,6200.0,12.0924,12.1071,12.0924,12.0973,6200.0
2005-07-14 12:40:00,24.76,24.78,24.74,24.76,7000.0,12.0924,12.1022,12.0826,12.0924,7000.0
2005-07-14 12:50:00,24.76,24.78,24.76,24.77,3100.0,12.0924,12.1022,12.0924,12.0973,3100.0
2005-07-14 13:00:00,24.78,24.85,24.78,24.83,6300.0,12.1022,12.1364,12.1022,12.1266,6300.0
2005-07-14 13:10:00,24.84,24.89,24.84,24.88,11200.0,12.1315,12.1559,12.1315,12.151,11200.0
2005-07-14 13:20:00,24.87,24.88,24.86,24.87,4600.0,12.1461,12.151,12.1412,12.1461,4600.0
2005-07-14 13:30:00,24.88,24.88,24.84,24.85,7300.0,12.151,12.151,12.1315,12.1364,7300.0
2005-07-14 13:40:00,24.84,24.85,24.8,24.82,7200.0,12.1315,12.1364,12.1119,12.1217,7200.0
2005-07-14 13:50:00,24.83,24.84,24.81,24.83,5300.0,12.1266,12.1315,12.1168,12.1266,5300.0
2005-07-14 14:00:00,24.82,24.85,24.8,24.82,14400.0,12.1217,12.1364,12.1119,12.1217,14400.0
2005-07-14 14:10:00,24.81,24.84,24.8,24.83,26200.0,12.1168,12.1315,12.1119,12.1266,26200.0
2005-07-14 14:20:00,24.81,24.83,24.78,24.8,8700.0,12.1168,12.1266,12.1022,12.1119,8700.0
2005-07-14 14:30:00,24.79,24.83,24.77,24.82,6500.0,12.1071,12.1266,12.0973,12.1217,6500.0
2005-07-14 14:40:00,24.81,24.88,24.81,24.84,15400.0,12.1168,12.151,12.1168,12.1315,15400.0
2005-07-14 14:50:00,24.83,24.89,24.83,24.85,10200.0,12.1266,12.1559,12.1266,12.1364,10200.0
2005-07-14 15:00:00,24.84,24.91,24.84,24.91,17300.0,12.1315,12.1657,12.1315,12.1657,17300.0
2005-07-14 15:10:00,24.9,24.91,24.87,24.88,14400.0,12.1608,12.1657,12.1461,12.151,14400.0
2005-07-14 15:20:00,24.87,24.95,24.86,24.91,18200.0,12.1461,12.1852,12.1412,12.1657,18200.0
2005-07-14 15:30:00,24.9,24.96,24.89,24.9,17800.0,12.1608,12.1901,12.1559,12.1608,17800.0
2005-07-14 15:40:00,24.89,24.91,24.89,24.91,10700.0,12.1559,12.1657,12.1559,12.1657,10700.0
2005-07-14 15:50:00,24.9,24.91,24.85,24.85,16300.0,12.1608,12.1657,12.1364,12.1364,16300.0
2005-07-15 09:30:00,24.9,24.94,24.79,24.88,151900.0,12.1608,12.1803,12.1071,12.151,151900.0
2005-07-15 09:40:00,24.87,24.87,24.75,24.78,18600.0,12.1461,12.1461,12.0875,12.1022,18600.0
2005-07-15 09:50:00,24.78,24.78,24.67,24.67,18600.0,12.1022,12.1022,12.0484,12.0484,18600.0
2005-07-15 10:00:00,24.68,24.71,24.61,24.7,14600.0,12.0533,12.068,12.0191,12.0631,14600.0
2005-07-15 10:10:00,24.71,24.72,24.66,24.71,2700.0,12.068,12.0729,12.0436,12.068,2700.0
2005-07-15 10:20:00,24.72,24.72,24.69,24.72,3200.0,12.0729,12.0729,12.0582,12.0729,3200.0
2005-07-15 10:30:00,24.74,24.8,24.74,24.78,8000.0,12.0826,12.1119,12.0826,12.1022,8000.0
2005-07-15 10:40:00,24.78,24.81,24.72,24.79,36900.0,12.1022,12.1168,12.0729,12.1071,36900.0
2005-07-15 10:50:00,24.79,24.8,24.75,24.76,39900.0,12.1071,12.1119,12.0875,12.0924,39900.0
2005-07-15 11:00:00,24.76,24.8,24.76,24.79,19100.0,12.0924,12.1119,12.0924,12.1071,19100.0
2005-07-15 11:10:00,24.76,24.77,24.71,24.72,38600.0,12.0924,12.0973,12.068,12.0729,38600.0
2005-07-15 11:20:00,24.71,24.77,24.71,24.75,13400.0,12.068,12.0973,12.068,12.0875,13400.0
2005-07-15 11:30:00,24.75,24.78,24.74,24.75,7700.0,12.0875,12.1022,12.0826,12.0875,7700.0
2005-07-15 11:40:00,24.75,24.75,24.74,24.74,6800.0,12.0875,12.0875,12.0826,12.0826,6800.0
2005-07-15 11:50:00,24.74,24.79,24.72,24.78,14300.0,12.0826,12.1071,12.0729,12.1022,14300.0
2005-07-15 12:00:00,24.78,24.78,24.72,24.75,13500.0,12.1022,12.1022,12.0729,12.0875,13500.0
2005-07-15 12:10:00,24.75,24.76,24.75,24.75,11800.0,12.0875,12.0924,12.0875,12.0875,11800.0
2005-07-15 12:20:00,24.74,24.75,24.72,24.72,11700.0,12.0826,12.0875,12.0729,12.0729,11700.0
2005-07-15 12:30:00,24.73,24.79,24.73,24.76,11100.0,12.0778,12.1071,12.0778,12.0924,11100.0
2005-07-15 12:40:00,24.75,24.79,24.72,24.77,18200.0,12.0875,12.1071,12.0729,12.0973,18200.0
2005-07-15 12:50:00,24.78,24.78,24.75,24.77,3200.0,12.1022,12.1022,12.0875,12.0973,3200.0
2005-07-15 13:00:00,24.76,24.83,24.76,24.82,19800.0,12.0924,12.1266,12.0924,12.1217,19800.0
2005-07-15 13:10:00,24.81,24.82,24.78,24.8,10700.0,12.1168,12.1217,12.1022,12.1119,10700.0
2005-07-15 13:20:00,24.8,24.82,24.78,24.79,10400.0,12.1119,12.1217,12.1022,12.1071,10400.0
2005-07-15 13:30:00,24.79,24.82,24.79,24.8,7600.0,12.1071,12.1217,12.1071,12.1119,7600.0
2005-07-15 13:40:00,24.8,24.81,24.78,24.81,16300.0,12.1119,12.1168,12.1022,12.1168,16300.0
2005-07-15 13:50:00,24.82,24.83,24.81,24.83,5000.0,12.1217,12.1266,12.1168,12.1266,5000.0
2005-07-15 14:00:00,24.83,24.84,24.81,24.83,6100.0,12.1266,12.1315,12.1168,12.1266,6100.0
2005-07-15 14:10:00,24.84,24.84,24.81,24.84,7600.0,12.1315,12.1315,12.1168,12.1315,7600.0
2005-07-15 14:20:00,24.84,24.91,24.84,24.9,21800.0,12.1315,12.1657,12.1315,12.1608,21800.0
2005-07-15 14:30:00,24.9,24.92,24.88,24.92,30500.0,12.1608,12.1705,12.151,12.1705,30500.0
2005-07-15 14:40:00,24.92,24.94,24.91,24.94,11800.0,12.1705,12.1803,12.1657,12.1803,11800.0
2005-07-15 14:50:00,24.94,24.99,24.92,24.97,29600.0,12.1803,12.2047,12.1705,12.195,29600.0
2005-07-15 15:00:00,24.97,24.97,24.93,24.95,12700.0,12.195,12.195,12.1754,12.1852,12700.0
2005-07-15 15:10:00,24.95,24.96,24.93,24.95,31600.0,12.1852,12.1901,12.1754,12.1852,31600.0
2005-07-15 15:20:00,24.95,24.96,24.91,24.92,17100.0,12.1852,12.1901,12.1657,12.1705,17100.0
2005-07-15 15:30:00,24.91,24.95,24.89,24.95,16900.0,12.1657,12.1852,12.1559,12.1852,16900.0
2005-07-15 15:40:00,24.94,24.97,24.92,24.95,19700.0,12.1803,12.195,12.1705,12.1852,19700.0
2005-07-15 15:50:00,24.95,25.0,24.94,24.94,56700.0,12.1852,12.2096,12.1803,12.1803,56700.0
2005-07-18 09:30:00,24.87,24.99,24.76,24.76,33900.0,12.1461,12.2047,12.0924,12.0924,33900.0
2005-07-18 09:40:00,24.75,24.77,24.71,24.72,24100.0,12.0875,12.0973,12.068,12.0729,24100.0
2005-07-18 09:50:00,24.75,24.78,24.67,24.7,32700.0,12.0875,12.1022,12.0484,12.0631,32700.0
2005-07-18 10:00:00,24.7,24.7,24.61,24.64,35200.0,12.0631,12.0631,12.0191,12.0338,35200.0
2005-07-18 10:10:00,24.65,24.68,24.6,24.62,33700.0,12.0387,12.0533,12.0143,12.024,33700.0
2005-07-18 10:20:00,24.62,24.68,24.61,24.65,41700.0,12.024,12.0533,12.0191,12.0387,41700.0
2005-07-18 10:30:00,24.66,24.68,24.66,24.67,15000.0,12.0436,12.0533,12.0436,12.0484,15000.0
2005-07-18 10:40:00,24.66,24.68,24.61,24.63,15400.0,12.0436,12.0533,12.0191,12.0289,15400.0
2005-07-18 10:50:00,24.63,24.64,24.59,24.62,8600.0,12.0289,12.0338,12.0094,12.024,8600.0
2005-07-18 11:00:00,24.62,24.67,24.61,24.61,16400.0,12.024,12.0484,12.0191,12.0191,16400.0
2005-07-18 11:10:00,24.62,24.62,24.58,24.62,13500.0,12.024,12.024,12.0045,12.024,13500.0
2005-07-18 11:20:00,24.63,24.64,24.58,24.59,5500.0,12.0289,12.0338,12.0045,12.0094,5500.0
2005-07-18 11:30:00,24.59,24.64,24.58,24.64,12000.0,12.0094,12.0338,12.0045,12.0338,12000.0
2005-07-18 11:40:00,24.64,24.64,24.61,24.62,13500.0,12.0338,12.0338,12.0191,12.024,13500.0
2005-07-18 11:50:00,24.62,24.62,24.55,24.56,7400.0,12.024,12.024,11.9898,11.9947,7400.0
2005-07-18 12:00:00,24.56,24.57,24.48,24.48,20600.0,11.9947,11.9996,11.9557,11.9557,20600.0
2005-07-18 12:10:00,24.48,24.57,24.45,24.49,26100.0,11.9557,11.9996,11.941,11.9605,26100.0
2005-07-18 12:20:00,24.5,24.53,24.49,24.49,8400.0,11.9654,11.9801,11.9605,11.9605,8400.0
2005-07-18 12:30:00,24.51,24.58,24.51,24.55,8500.0,11.9703,12.0045,11.9703,11.9898,8500.0
2005-07-18 12:40:00,24.54,24.55,24.5,24.51,7500.0,11.985,11.9898,11.9654,11.9703,7500.0
2005-07-18 12:50:00,24.5,24.54,24.5,24.52,3800.0,11.9654,11.985,11.9654,11.9752,3800.0
2005-07-18 13:00:00,24.54,24.58,24.54,24.57,5700.0,11.985,12.0045,11.985,11.9996,5700.0
2005-07-18 13:10:00,24.56,24.58,24.56,24.57,4000.0,11.9947,12.0045,11.9947,11.9996,4000.0
2005-07-18 13:20:00,24.58,24.6,24.52,24.53,14100.0,12.0045,12.0143,11.9752,11.9801,14100.0
2005-07-18 13:30:00,24.54,24.6,24.54,24.6,8500.0,11.985,12.0143,11.985,12.0143,8500.0
2005-07-18 13:40:00,24.6,24.6,24.59,24.59,4300.0,12.0143,12.0143,12.0094,12.0094,4300.0
2005-07-18 13:50:00,24.59,24.6,24.59,24.59,5800.0,12.0094,12.0143,12.0094,12.0094,5800.0
2005-07-18 14:00:00,24.59,24.6,24.55,24.57,42900.0,12.0094,12.0143,11.9898,11.9996,42900.0
2005-07-18 14:10:00,24.57,24.6,24.57,24.59,1700.0,11.9996,12.0143,11.9996,12.0094,1700.0
2005-07-18 14:20:00,24.59,24.6,24.57,24.57,5500.0,12.0094,12.0143,11.9996,11.9996,5500.0
2005-07-18 14:30:00,24.58,24.59,24.57,24.59,5700.0,12.0045,12.0094,11.9996,12.0094,5700.0
2005-07-18 14:40:00,24.58,24.59,24.56,24.56,5900.0,12.0045,12.0094,11.9947,11.9947,5900.0
2005-07-18 14:50:00,24.56,24.61,24.55,24.61,18300.0,11.9947,12.0191,11.9898,12.0191,18300.0
2005-07-18 15:00:00,24.6,24.61,24.54,24.6,12500.0,12.0143,12.0191,11.985,12.0143,12500.0
2005-07-18 15:10:00,24.61,24.61,24.55,24.59,18600.0,12.0191,12.0191,11.9898,12.0094,18600.0
2005-07-18 15:20:00,24.6,24.62,24.59,24.62,8100.0,12.0143,12.024,12.0094,12.024,8100.0
2005-07-18 15:30:00,24.62,24.62,24.55,24.58,42800.0,12.024,12.024,11.9898,12.0045,42800.0
2005-07-18 15:40:00,24.58,24.6,24.57,24.59,21700.0,12.0045,12.0143,11.9996,12.0094,21700.0
2005-07-18 15:50:00,24.59,24.6,24.47,24.48,69500.0,12.0094,12.0143,11.9508,11.9557,69500.0
2005-07-19 09:30:00,24.42,24.64,24.42,24.59,15800.0,11.9264,12.0338,11.9264,12.0094,15800.0
2005-07-19 09:40:00,24.6,24.74,24.59,24.61,53600.0,12.0143,12.0826,12.0094,12.0191,53600.0
2005-07-19 09:50:00,24.59,24.64,24.59,24.62,17000.0,12.0094,12.0338,12.0094,12.024,17000.0
2005-07-19 10:00:00,24.62,24.62,24.51,24.56,31300.0,12.024,12.024,11.9703,11.9947,31300.0
2005-07-19 10:10:00,24.57,24.58,24.52,24.55,46900.0,11.9996,12.0045,11.9752,11.9898,46900.0
2005-07-19 10:20:00,24.56,24.58,24.54,24.55,36300.0,11.9947,12.0045,11.985,11.9898,36300.0
2005-07-19 10:30:00,24.57,24.57,24.53,24.54,16600.0,11.9996,11.9996,11.9801,11.985,16600.0
2005-07-19 10:40:00,24.53,24.55,24.53,24.55,11400.0,11.9801,11.9898,11.9801,11.9898,11400.0
2005-07-19 10:50:00,24.55,24.55,24.53,24.54,9200.0,11.9898,11.9898,11.9801,11.985,9200.0
2005-07-19 11:00:00,24.54,24.55,24.54,24.55,10200.0,11.985,11.9898,11.985,11.9898,10200.0
2005-07-19 11:10:00,24.55,24.58,24.54,24.54,10500.0,11.9898,12.0045,11.985,11.985,10500.0
2005-07-19 11:20:00,24.55,24.58,24.54,24.57,6400.0,11.9898,12.0045,11.985,11.9996,6400.0
2005-07-19 11:30:00,24.56,24.56,24.56,24.56,4400.0,11.9947,11.9947,11.9947,11.9947,4400.0
2005-07-19 11:40:00,24.56,24.56,24.53,24.56,7600.0,11.9947,11.9947,11.9801,11.9947,7600.0
2005-07-19 11:50:00,24.56,24.56,24.55,24.55,8700.0,11.9947,11.9947,11.9898,11.9898,8700.0
2005-07-19 12:00:00,24.55,24.56,24.52,24.53,12800.0,11.9898,11.9947,11.9752,11.9801,12800.0
2005-07-19 12:10:00,24.53,24.55,24.53,24.55,8700.0,11.9801,11.9898,11.9801,11.9898,8700.0
2005-07-19 12:20:00,24.55,24.61,24.55,24.61,24400.0,11.9898,12.0191,11.9898,12.0191,24400.0
2005-07-19 12:30:00,24.61,24.66,24.59,24.61,19100.0,12.0191,12.0436,12.0094,12.0191,19100.0
2005-07-19 12:40:00,24.62,24.62,24.58,24.62,5900.0,12.024,12.024,12.0045,12.024,5900.0
2005-07-19 12:50:00,24.62,24.7,24.61,24.69,13200.0,12.024,12.0631,12.0191,12.0582,13200.0
2005-07-19 13:00:00,24.69,24.73,24.69,24.73,11200.0,12.0582,12.0778,12.0582,12.0778,11200.0
2005-07-19 13:10:00,24.71,24.76,24.71,24.76,19300.0,12.068,12.0924,12.068,12.0924,19300.0
2005-07-19 13:20:00,24.76,24.79,24.73,24.74,13200.0,12.0924,12.1071,12.0778,12.0826,13200.0
2005-07-19 13:30:00,24.74,24.76,24.73,24.73,6400.0,12.0826,12.0924,12.0778,12.0778,6400.0
2005-07-19 13:40:00,24.72,24.73,24.7,24.7,9000.0,12.0729,12.0778,12.0631,12.0631,9000.0
2005-07-19 13:50:00,24.7,24.75,24.7,24.72,6800.0,12.0631,12.0875,12.0631,12.0729,6800.0
2005-07-19 14:00:00,24.73,24.73,24.68,24.7,12700.0,12.0778,12.0778,12.0533,12.0631,12700.0
2005-07-19 14:10:00,24.7,24.73,24.69,24.72,32700.0,12.0631,12.0778,12.0582,12.0729,32700.0
2005-07-19 14:20:00,24.71,24.72,24.69,24.7,20900.0,12.068,12.0729,12.0582,12.0631,20900.0
2005-07-19 14:30:00,24.71,24.75,24.7,24.71,30400.0,12.068,12.0875,12.0631,12.068,30400.0
2005-07-19 14:40:00,24.72,24.76,24.72,24.74,28500.0,12.0729,12.0924,12.0729,12.0826,28500.0
2005-07-19 14:50:00,24.74,24.78,24.72,24.76,47100.0,12.0826,12.1022,12.0729,12.0924,47100.0
2005-07-19 15:00:00,24.76,24.76,24.75,24.76,10000.0,12.0924,12.0924,12.0875,12.0924,10000.0
2005-07-19 15:10:00,24.76,24.77,24.75,24.76,11300.0,12.0924,12.0973,12.0875,12.0924,11300.0
2005-07-19 15:20:00,24.77,24.83,24.75,24.82,69800.0,12.0973,12.1266,12.0875,12.1217,69800.0
2005-07-19 15:30:00,24.82,24.85,24.8,24.83,29200.0,12.1217,12.1364,12.1119,12.1266,29200.0
2005-07-19 15:40:00,24.83,24.85,24.8,24.82,142300.0,12.1266,12.1364,12.1119,12.1217,142300.0
2005-07-19 15:50:00,24.84,24.88,24.81,24.82,64600.0,12.1315,12.151,12.1168,12.1217,64600.0
2005-07-20 09:30:00,24.75,25.05,24.69,25.04,235500.0,12.0875,12.234,12.0582,12.2292,235500.0
2005-07-20 09:40:00,25.04,25.08,24.93,25.05,55900.0,12.2292,12.2487,12.1754,12.234,55900.0
2005-07-20 09:50:00,25.05,25.07,24.97,25.04,50400.0,12.234,12.2438,12.195,12.2292,50400.0
2005-07-20 10:00:00,25.05,25.07,24.98,24.99,32200.0,12.234,12.2438,12.1998,12.2047,32200.0
2005-07-20 10:10:00,24.99,25.0,24.92,24.93,20800.0,12.2047,12.2096,12.1705,12.1754,20800.0
2005-07-20 10:20:00,24.93,24.96,24.93,24.94,16100.0,12.1754,12.1901,12.1754,12.1803,16100.0
2005-07-20 10:30:00,24.94,25.0,24.94,24.94,30000.0,12.1803,12.2096,12.1803,12.1803,30000.0
2005-07-20 10:40:00,24.94,25.02,24.94,25.02,17200.0,12.1803,12.2194,12.1803,12.2194,17200.0
2005-07-20 10:50:00,25.02,25.03,24.95,24.98,18900.0,12.2194,12.2243,12.1852,12.1998,18900.0
2005-07-20 11:00:00,24.98,25.0,24.97,24.99,16800.0,12.1998,12.2096,12.195,12.2047,16800.0
2005-07-20 11:10:00,24.99,25.06,24.99,25.06,18200.0,12.2047,12.2389,12.2047,12.2389,18200.0
2005-07-20 11:20:00,25.05,25.08,25.05,25.08,11900.0,12.234,12.2487,12.234,12.2487,11900.0
2005-07-20 11:30:00,25.07,25.1,25.06,25.08,20700.0,12.2438,12.2585,12.2389,12.2487,20700.0
2005-07-20 11:40:00,25.07,25.08,25.04,25.05,15400.0,12.2438,12.2487,12.2292,12.234,15400.0
2005-07-20 11:50:00,25.05,25.08,25.02,25.05,29700.0,12.234,12.2487,12.2194,12.234,29700.0
2005-07-20 12:00:00,25.07,25.07,25.01,25.04,10300.0,12.2438,12.2438,12.2145,12.2292,10300.0
2005-07-20 12:10:00,25.03,25.1,25.03,25.07,25100.0,12.2243,12.2585,12.2243,12.2438,25100.0
2005-07-20 12:20:00,25.07,25.13,25.07,25.09,32100.0,12.2438,12.2731,12.2438,12.2536,32100.0
2005-07-20 12:30:00,25.09,25.11,25.08,25.1,17000.0,12.2536,12.2633,12.2487,12.2585,17000.0
2005-07-20 12:40:00,25.09,25.11,25.08,25.08,7200.0,12.2536,12.2633,12.2487,12.2487,7200.0
2005-07-20 12:50:00,25.07,25.1,25.04,25.07,9800.0,12.2438,12.2585,12.2292,12.2438,9800.0
2005-07-20 13:00:00,25.08,25.09,25.06,25.08,12700.0,12.2487,12.2536,12.2389,12.2487,12700.0
2005-07-20 13:10:00,25.08,25.12,25.05,25.12,29300.0,12.2487,12.2682,12.234,12.2682,29300.0
2005-07-20 13:20:00,25.13,25.15,25.12,25.15,26000.0,12.2731,12.2829,12.2682,12.2829,26000.0
2005-07-20 13:30:00,25.15,25.21,25.14,25.21,33900.0,12.2829,12.3122,12.278,12.3122,33900.0
2005-07-20 13:40:00,25.21,25.25,25.19,25.24,18900.0,12.3122,12.3317,12.3024,12.3268,18900.0
2005-07-20 13:50:00,25.23,25.25,25.22,25.25,18800.0,12.3219,12.3317,12.3171,12.3317,18800.0
2005-07-20 14:00:00,25.23,25.25,25.23,25.24,19100.0,12.3219,12.3317,12.3219,12.3268,19100.0
2005-07-20 14:10:00,25.25,25.25,25.23,25.24,32400.0,12.3317,12.3317,12.3219,12.3268,32400.0
2005-07-20 14:20:00,25.24,25.25,25.22,25.24,24900.0,12.3268,12.3317,12.3171,12.3268,24900.0
2005-07-20 14:30:00,25.25,25.26,25.18,25.2,38400.0,12.3317,12.3366,12.2975,12.3073,38400.0
2005-07-20 14:40:00,25.19,25.22,25.13,25.16,37100.0,12.3024,12.3171,12.2731,12.2878,37100.0
2005-07-20 14:50:00,25.18,25.2,25.11,25.2,25100.0,12.2975,12.3073,12.2633,12.3073,25100.0
2005-07-20 15:00:00,25.19,25.2,25.14,25.17,29100.0,12.3024,12.3073,12.278,12.2926,29100.0
2005-07-20 15:10:00,25.17,25.25,25.15,25.2,74400.0,12.2926,12.3317,12.2829,12.3073,74400.0
2005-07-20 15:20:00,25.2,25.25,25.19,25.21,115500.0,12.3073,12.3317,12.3024,12.3122,115500.0
2005-07-20 15:30:00,25.23,25.26,25.18,25.24,77000.0,12.3219,12.3366,12.2975,12.3268,77000.0
2005-07-20 15:40:00,25.25,25.32,25.25,25.3,57800.0,12.3317,12.3659,12.3317,12.3561,57800.0
2005-07-20 15:50:00,25.3,25.4,25.3,25.4,125800.0,12.3561,12.405,12.3561,12.405,125800.0
2005-07-21 09:30:00,25.1,25.33,25.0,25.28,70900.0,12.2585,12.3708,12.2096,12.3464,70900.0
2005-07-21 09:40:00,25.28,25.31,25.23,25.24,17600.0,12.3464,12.361,12.3219,12.3268,17600.0
2005-07-21 09:50:00,25.25,25.28,25.23,25.23,20800.0,12.3317,12.3464,12.3219,12.3219,20800.0
2005-07-21 10:00:00,25.24,25.26,25.17,25.23,18600.0,12.3268,12.3366,12.2926,12.3219,18600.0
2005-07-21 10:10:00,25.22,25.24,25.11,25.13,15400.0,12.3171,12.3268,12.2633,12.2731,15400.0
2005-07-21 10:20:00,25.15,25.23,25.12,25.21,12900.0,12.2829,12.3219,12.2682,12.3122,12900.0
2005-07-21 10:30:00,25.2,25.21,24.95,24.98,35400.0,12.3073,12.3122,12.1852,12.1998,35400.0
2005-07-21 10:40:00,24.98,25.03,24.9,25.02,30200.0,12.1998,12.2243,12.1608,12.2194,30200.0
2005-07-21 10:50:00,25.04,25.09,25.03,25.09,17400.0,12.2292,12.2536,12.2243,12.2536,17400.0
2005-07-21 11:00:00,25.09,25.1,25.07,25.07,12000.0,12.2536,12.2585,12.2438,12.2438,12000.0
2005-07-21 11:10:00,25.07,25.11,25.04,25.04,23400.0,12.2438,12.2633,12.2292,12.2292,23400.0
2005-07-21 11:20:00,25.06,25.06,25.04,25.06,7800.0,12.2389,12.2389,12.2292,12.2389,7800.0
2005-07-21 11:30:00,25.05,25.05,25.0,25.03,9200.0,12.234,12.234,12.2096,12.2243,9200.0
2005-07-21 11:40:00,25.03,25.08,25.03,25.08,16000.0,12.2243,12.2487,12.2243,12.2487,16000.0
2005-07-21 11:50:00,25.07,25.1,25.06,25.08,13900.0,12.2438,12.2585,12.2389,12.2487,13900.0
2005-07-21 12:00:00,25.08,25.08,25.01,25.03,20200.0,12.2487,12.2487,12.2145,12.2243,20200.0
2005-07-21 12:10:00,25.03,25.09,25.02,25.08,12100.0,12.2243,12.2536,12.2194,12.2487,12100.0
2005-07-21 12:20:00,25.08,25.09,25.03,25.07,11800.0,12.2487,12.2536,12.2243,12.2438,11800.0
2005-07-21 12:30:00,25.07,25.16,25.05,25.08,20400.0,12.2438,12.2878,12.234,12.2487,20400.0
2005-07-21 12:40:00,25.07,25.18,25.06,25.12,18600.0,12.2438,12.2975,12.2389,12.2682,18600.0
2005-07-21 12:50:00,25.12,25.14,25.01,25.13,65100.0,12.2682,12.278,12.2145,12.2731,65100.0
2005-07-21 13:00:00,25.13,25.2,25.13,25.17,11500.0,12.2731,12.3073,12.2731,12.2926,11500.0
2005-07-21 13:10:00,25.16,25.16,25.12,25.13,13100.0,12.2878,12.2878,12.2682,12.2731,13100.0
2005-07-21 13:20:00,25.13,25.2,25.13,25.19,12100.0,12.2731,12.3073,12.2731,12.3024,12100.0
2005-07-21 13:30:00,25.2,25.23,25.17,25.18,15100.0,12.3073,12.3219,12.2926,12.2975,15100.0
2005-07-21 13:40:00,25.19,25.23,25.19,25.2,9300.0,12.3024,12.3219,12.3024,12.3073,9300.0
2005-07-21 13:50:00,25.2,25.24,25.17,25.2,10100.0,12.3073,12.3268,12.2926,12.3073,10100.0
2005-07-21 14:00:00,25.19,25.22,25.16,25.21,15200.0,12.3024,12.3171,12.2878,12.3122,15200.0
2005-07-21 14:10:00,25.21,25.22,25.18,25.21,23500.0,12.3122,12.3171,12.2975,12.3122,23500.0
2005-07-21 14:20:00,25.2,25.22,25.12,25.16,23900.0,12.3073,12.3171,12.2682,12.2878,23900.0
2005-07-21 14:30:00,25.15,25.16,25.1,25.16,19300.0,12.2829,12.2878,12.2585,12.2878,19300.0
2005-07-21 14:40:00,25.15,25.2,25.14,25.19,27400.0,12.2829,12.3073,12.278,12.3024,27400.0
2005-07-21 14:50:00,25.19,25.19,25.06,25.1,22000.0,12.3024,12.3024,12.2389,12.2585,22000.0
2005-07-21 15:00:00,25.1,25.16,25.1,25.14,25100.0,12.2585,12.2878,12.2585,12.278,25100.0
2005-07-21 15:10:00,25.15,25.22,25.14,25.19,31600.0,12.2829,12.3171,12.278,12.3024,31600.0
2005-07-21 15:20:00,25.19,25.21,25.19,25.2,26700.0,12.3024,12.3122,12.3024,12.3073,26700.0
2005-07-21 15:30:00,25.21,25.21,25.13,25.14,31600.0,12.3122,12.3122,12.2731,12.278,31600.0
2005-07-21 15:40:00,25.13,25.17,25.12,25.13,47000.0,12.2731,12.2926,12.2682,12.2731,47000.0
2005-07-21 15:50:00,25.13,25.16,25.05,25.07,71100.0,12.2731,12.2878,12.234,12.2438,71100.0
2005-07-22 09:30:00,25.05,25.16,25.01,25.14,15400.0,12.234,12.2878,12.2145,12.278,15400.0
2005-07-22 09:40:00,25.15,25.18,25.14,25.17,15100.0,12.2829,12.2975,12.278,12.2926,15100.0
2005-07-22 09:50:00,25.18,25.18,25.15,25.15,10400.0,12.2975,12.2975,12.2829,12.2829,10400.0
2005-07-22 10:00:00,25.17,25.17,25.14,25.16,14400.0,12.2926,12.2926,12.278,12.2878,14400.0
2005-07-22 10:10:00,25.15,25.17,25.15,25.17,6600.0,12.2829,12.2926,12.2829,12.2926,6600.0
2005-07-22 10:20:00,25.16,25.2,25.16,25.16,25300.0,12.2878,12.3073,12.2878,12.2878,25300.0
2005-07-22 10:30:00,25.17,25.2,25.16,25.19,46900.0,12.2926,12.3073,12.2878,12.3024,46900.0
2005-07-22 10:40:00,25.19,25.32,25.19,25.26,70100.0,12.3024,12.3659,12.3024,12.3366,70100.0
2005-07-22 10:50:00,25.26,25.29,25.17,25.25,48500.0,12.3366,12.3512,12.2926,12.3317,48500.0
2005-07-22 11:00:00,25.25,25.31,25.23,25.25,17800.0,12.3317,12.361,12.3219,12.3317,17800.0
2005-07-22 11:10:00,25.25,25.3,25.25,25.26,20000.0,12.3317,12.3561,12.3317,12.3366,20000.0
2005-07-22 11:20:00,25.27,25.3,25.25,25.26,50000.0,12.3415,12.3561,12.3317,12.3366,50000.0
2005-07-22 11:30:00,25.26,25.28,25.2,25.21,49600.0,12.3366,12.3464,12.3073,12.3122,49600.0
2005-07-22 11:40:00,25.21,25.25,25.2,25.24,18800.0,12.3122,12.3317,12.3073,12.3268,18800.0
2005-07-22 11:50:00,25.24,25.25,25.2,25.2,19400.0,12.3268,12.3317,12.3073,12.3073,19400.0
2005-07-22 12:00:00,25.19,25.21,25.18,25.2,8100.0,12.3024,12.3122,12.2975,12.3073,8100.0
2005-07-22 12:10:00,25.2,25.23,25.15,25.17,75300.0,12.3073,12.3219,12.2829,12.2926,75300.0
2005-07-22 12:20:00,25.19,25.19,25.16,25.17,6800.0,12.3024,12.3024,12.2878,12.2926,6800.0
2005-07-22 12:30:00,25.17,25.19,25.16,25.17,16300.0,12.2926,12.3024,12.2878,12.2926,16300.0
2005-07-22 12:40:00,25.17,25.19,25.16,25.19,20100.0,12.2926,12.3024,12.2878,12.3024,20100.0
2005-07-22 12:50:00,25.19,25.2,25.15,25.16,35600.0,12.3024,12.3073,12.2829,12.2878,35600.0
2005-07-22 13:00:00,25.16,25.19,25.16,25.17,45300.0,12.2878,12.3024,12.2878,12.2926,45300.0
2005-07-22 13:10:00,25.18,25.2,25.17,25.19,8800.0,12.2975,12.3073,12.2926,12.3024,8800.0
2005-07-22 13:20:00,25.2,25.23,25.19,25.21,11000.0,12.3073,12.3219,12.3024,12.3122,11000.0
2005-07-22 13:30:00,25.22,25.25,25.21,25.23,13500.0,12.3171,12.3317,12.3122,12.3219,13500.0
2005-07-22 13:40:00,25.24,25.28,25.24,25.27,19300.0,12.3268,12.3464,12.3268,12.3415,19300.0
2005-07-22 13:50:00,25.28,25.29,25.25,25.25,28200.0,12.3464,12.3512,12.3317,12.3317,28200.0
2005-07-22 14:00:00,25.25,25.26,25.25,25.25,10000.0,12.3317,12.3366,12.3317,12.3317,10000.0
2005-07-22 14:10:00,25.25,25.26,25.25,25.25,7400.0,12.3317,12.3366,12.3317,12.3317,7400.0
2005-07-22 14:20:00,25.26,25.27,25.25,25.26,10400.0,12.3366,12.3415,12.3317,12.3366,10400.0
2005-07-22 14:30:00,25.25,25.26,25.22,25.24,20700.0,12.3317,12.3366,12.3171,12.3268,20700.0
2005-07-22 14:40:00,25.25,25.3,25.23,25.3,28400.0,12.3317,12.3561,12.3219,12.3561,28400.0
2005-07-22 14:50:00,25.3,25.35,25.3,25.33,12700.0,12.3561,12.3806,12.3561,12.3708,12700.0
2005-07-22 15:00:00,25.33,25.33,25.3,25.3,12000.0,12.3708,12.3708,12.3561,12.3561,12000.0
2005-07-22 15:10:00,25.3,25.31,25.29,25.3,10700.0,12.3561,12.361,12.3512,12.3561,10700.0
2005-07-22 15:20:00,25.3,25.31,25.26,25.31,15800.0,12.3561,12.361,12.3366,12.361,15800.0
2005-07-22 15:30:00,25.3,25.3,25.25,25.27,21300.0,12.3561,12.3561,12.3317,12.3415,21300.0
2005-07-22 15:40:00,25.28,25.37,25.28,25.36,28000.0,12.3464,12.3903,12.3464,12.3854,28000.0
2005-07-22 15:50:00,25.35,25.36,25.3,25.33,59200.0,12.3806,12.3854,12.3561,12.3708,59200.0
2005-07-25 09:30:00,25.3,25.35,25.21,25.24,51600.0,12.3561,12.3806,12.3122,12.3268,51600.0
2005-07-25 09:40:00,25.24,25.26,25.23,25.25,13300.0,12.3268,12.3366,12.3219,12.3317,13300.0
2005-07-25 09:50:00,25.25,25.3,25.2,25.2,31800.0,12.3317,12.3561,12.3073,12.3073,31800.0
2005-07-25 10:00:00,25.26,25.28,25.25,25.26,14800.0,12.3366,12.3464,12.3317,12.3366,14800.0
2005-07-25 10:10:00,25.27,25.29,25.26,25.28,16500.0,12.3415,12.3512,12.3366,12.3464,16500.0
2005-07-25 10:20:00,25.28,25.29,25.26,25.29,12600.0,12.3464,12.3512,12.3366,12.3512,12600.0
2005-07-25 10:30:00,25.3,25.3,25.26,25.28,11800.0,12.3561,12.3561,12.3366,12.3464,11800.0
2005-07-25 10:40:00,25.27,25.31,25.27,25.31,19400.0,12.3415,12.361,12.3415,12.361,19400.0
2005-07-25 10:50:00,25.3,25.35,25.21,25.34,54600.0,12.3561,12.3806,12.3122,12.3757,54600.0
2005-07-25 11:00:00,25.32,25.36,25.31,25.31,19700.0,12.3659,12.3854,12.361,12.361,19700.0
2005-07-25 11:10:00,25.31,25.32,25.31,25.32,4100.0,12.361,12.3659,12.361,12.3659,4100.0
2005-07-25 11:20:00,25.31,25.32,25.31,25.31,11600.0,12.361,12.3659,12.361,12.361,11600.0
2005-07-25 11:30:00,25.3,25.31,25.3,25.31,6900.0,12.3561,12.361,12.3561,12.361,6900.0
2005-07-25 11:40:00,25.3,25.31,25.29,25.3,8500.0,12.3561,12.361,12.3512,12.3561,8500.0
2005-07-25 11:50:00,25.29,25.32,25.29,25.31,12600.0,12.3512,12.3659,12.3512,12.361,12600.0
2005-07-25 12:00:00,25.31,25.39,25.3,25.38,21400.0,12.361,12.4001,12.3561,12.3952,21400.0
2005-07-25 12:10:00,25.38,25.39,25.34,25.36,7200.0,12.3952,12.4001,12.3757,12.3854,7200.0
2005-07-25 12:20:00,25.35,25.36,25.32,25.33,7700.0,12.3806,12.3854,12.3659,12.3708,7700.0
2005-07-25 12:30:00,25.33,25.33,25.32,25.32,3500.0,12.3708,12.3708,12.3659,12.3659,3500.0
2005-07-25 12:40:00,25.33,25.34,25.29,25.31,38500.0,12.3708,12.3757,12.3512,12.361,38500.0
2005-07-25 12:50:00,25.31,25.31,25.3,25.3,22600.0,12.361,12.361,12.3561,12.3561,22600.0
2005-07-25 13:00:00,25.31,25.33,25.3,25.32,5200.0,12.361,12.3708,12.3561,12.3659,5200.0
2005-07-25 13:10:00,25.33,25.35,25.32,25.34,10600.0,12.3708,12.3806,12.3659,12.3757,10600.0
2005-07-25 13:20:00,25.35,25.36,25.35,25.35,7400.0,12.3806,12.3854,12.3806,12.3806,7400.0
2005-07-25 13:30:00,25.36,25.36,25.35,25.35,6400.0,12.3854,12.3854,12.3806,12.3806,6400.0
2005-07-25 13:40:00,25.35,25.39,25.35,25.37,17800.0,12.3806,12.4001,12.3806,12.3903,17800.0
2005-07-25 13:50:00,25.37,25.37,25.35,25.35,6900.0,12.3903,12.3903,12.3806,12.3806,6900.0
2005-07-25 14:00:00,25.35,25.35,25.3,25.31,13800.0,12.3806,12.3806,12.3561,12.361,13800.0
2005-07-25 14:10:00,25.31,25.34,25.3,25.32,10500.0,12.361,12.3757,12.3561,12.3659,10500.0
2005-07-25 14:20:00,25.33,25.33,25.31,25.31,7800.0,12.3708,12.3708,12.361,12.361,7800.0
2005-07-25 14:30:00,25.31,25.32,25.25,25.27,24000.0,12.361,12.3659,12.3317,12.3415,24000.0
2005-07-25 14:40:00,25.27,25.28,25.25,25.26,16800.0,12.3415,12.3464,12.3317,12.3366,16800.0
2005-07-25 14:50:00,25.26,25.26,25.14,25.16,36300.0,12.3366,12.3366,12.278,12.2878,36300.0
2005-07-25 15:00:00,25.16,25.18,25.13,25.14,19100.0,12.2878,12.2975,12.2731,12.278,19100.0
2005-07-25 15:10:00,25.15,25.16,25.12,25.14,20800.0,12.2829,12.2878,12.2682,12.278,20800.0
2005-07-25 15:20:00,25.14,25.16,25.14,25.15,23900.0,12.278,12.2878,12.278,12.2829,23900.0
2005-07-25 15:30:00,25.16,25.23,25.15,25.23,18100.0,12.2878,12.3219,12.2829,12.3219,18100.0
2005-07-25 15:40:00,25.21,25.23,25.19,25.23,24600.0,12.3122,12.3219,12.3024,12.3219,24600.0
2005-07-25 15:50:00,25.22,25.28,25.19,25.21,41100.0,12.3171,12.3464,12.3024,12.3122,41100.0
2005-07-26 09:30:00,25.21,25.32,25.18,25.23,15000.0,12.3122,12.3659,12.2975,12.3219,15000.0
2005-07-26 09:40:00,25.23,25.28,25.23,25.27,7100.0,12.3219,12.3464,12.3219,12.3415,7100.0
2005-07-26 09:50:00,25.25,25.29,25.24,25.25,4700.0,12.3317,12.3512,12.3268,12.3317,4700.0
2005-07-26 10:00:00,25.26,25.26,25.23,25.26,12700.0,12.3366,12.3366,12.3219,12.3366,12700.0
2005-07-26 10:10:00,25.26,25.38,25.25,25.38,11200.0,12.3366,12.3952,12.3317,12.3952,11200.0
2005-07-26 10:20:00,25.38,25.38,25.34,25.35,8200.0,12.3952,12.3952,12.3757,12.3806,8200.0
2005-07-26 10:30:00,25.36,25.37,25.35,25.36,4700.0,12.3854,12.3903,12.3806,12.3854,4700.0
2005-07-26 10:40:00,25.36,25.37,25.32,25.33,28100.0,12.3854,12.3903,12.3659,12.3708,28100.0
2005-07-26 10:50:00,25.34,25.34,25.3,25.32,5300.0,12.3757,12.3757,12.3561,12.3659,5300.0
2005-07-26 11:00:00,25.32,25.33,25.3,25.3,32700.0,12.3659,12.3708,12.3561,12.3561,32700.0
2005-07-26 11:10:00,25.31,25.32,25.29,25.3,6000.0,12.361,12.3659,12.3512,12.3561,6000.0
2005-07-26 11:20:00,25.31,25.33,25.29,25.31,7900.0,12.361,12.3708,12.3512,12.361,7900.0
2005-07-26 11:30:00,25.3,25.32,25.29,25.32,4000.0,12.3561,12.3659,12.3512,12.3659,4000.0
2005-07-26 11:40:00,25.32,25.34,25.31,25.31,6600.0,12.3659,12.3757,12.361,12.361,6600.0
2005-07-26 11:50:00,25.33,25.37,25.31,25.34,12100.0,12.3708,12.3903,12.361,12.3757,12100.0
2005-07-26 12:00:00,25.34,25.35,25.3,25.32,5000.0,12.3757,12.3806,12.3561,12.3659,5000.0
2005-07-26 12:10:00,25.31,25.31,25.28,25.31,6000.0,12.361,12.361,12.3464,12.361,6000.0
2005-07-26 12:20:00,25.31,25.31,25.25,25.25,9600.0,12.361,12.361,12.3317,12.3317,9600.0
2005-07-26 12:30:00,25.25,25.28,25.25,25.27,28600.0,12.3317,12.3464,12.3317,12.3415,28600.0
2005-07-26 12:40:00,25.27,25.28,25.27,25.28,3700.0,12.3415,12.3464,12.3415,12.3464,3700.0
2005-07-26 12:50:00,25.27,25.28,25.25,25.26,9600.0,12.3415,12.3464,12.3317,12.3366,9600.0
2005-07-26 13:00:00,25.27,25.29,25.27,25.28,4100.0,12.3415,12.3512,12.3415,12.3464,4100.0
2005-07-26 13:10:00,25.28,25.3,25.25,25.28,7700.0,12.3464,12.3561,12.3317,12.3464,7700.0
2005-07-26 13:20:00,25.28,25.28,25.23,25.23,9300.0,12.3464,12.3464,12.3219,12.3219,9300.0
2005-07-26 13:30:00,25.23,25.24,25.2,25.24,10100.0,12.3219,12.3268,12.3073,12.3268,10100.0
2005-07-26 13:40:00,25.24,25.27,25.22,25.26,11800.0,12.3268,12.3415,12.3171,12.3366,11800.0
2005-07-26 13:50:00,25.25,25.27,25.23,25.26,16000.0,12.3317,12.3415,12.3219,12.3366,16000.0
2005-07-26 14:00:00,25.26,25.28,25.25,25.27,14800.0,12.3366,12.3464,12.3317,12.3415,14800.0
2005-07-26 14:10:00,25.26,25.27,25.23,25.25,38500.0,12.3366,12.3415,12.3219,12.3317,38500.0
2005-07-26 14:20:00,25.25,25.26,25.22,25.23,15000.0,12.3317,12.3366,12.3171,12.3219,15000.0
2005-07-26 14:30:00,25.23,25.26,25.23,25.25,13000.0,12.3219,12.3366,12.3219,12.3317,13000.0
2005-07-26 14:40:00,25.26,25.34,25.26,25.34,26100.0,12.3366,12.3757,12.3366,12.3757,26100.0
2005-07-26 14:50:00,25.32,25.33,25.27,25.28,22700.0,12.3659,12.3708,12.3415,12.3464,22700.0
2005-07-26 15:00:00,25.27,25.28,25.24,25.24,18100.0,12.3415,12.3464,12.3268,12.3268,18100.0
2005-07-26 15:10:00,25.25,25.26,25.25,25.25,18100.0,12.3317,12.3366,12.3317,12.3317,18100.0
2005-07-26 15:20:00,25.26,25.26,25.25,25.25,36200.0,12.3366,12.3366,12.3317,12.3317,36200.0
2005-07-26 15:30:00,25.25,25.26,25.17,25.23,46400.0,12.3317,12.3366,12.2926,12.3219,46400.0
2005-07-26 15:40:00,25.24,25.24,25.2,25.23,39400.0,12.3268,12.3268,12.3073,12.3219,39400.0
2005-07-26 15:50:00,25.23,25.24,25.21,25.21,42600.0,12.3219,12.3268,12.3122,12.3122,42600.0
2005-07-27 09:30:00,25.32,25.4,25.21,25.23,16900.0,12.3659,12.405,12.3122,12.3219,16900.0
2005-07-27 09:40:00,25.24,25.27,25.18,25.19,23400.0,12.3268,12.3415,12.2975,12.3024,23400.0
2005-07-27 09:50:00,25.17,25.19,25.15,25.18,4700.0,12.2926,12.3024,12.2829,12.2975,4700.0
2005-07-27 10:00:00,25.18,25.19,25.12,25.16,8300.0,12.2975,12.3024,12.2682,12.2878,8300.0
2005-07-27 10:10:00,25.16,25.18,25.15,25.15,6200.0,12.2878,12.2975,12.2829,12.2829,6200.0
2005-07-27 10:20:00,25.16,25.19,25.14,25.15,6100.0,12.2878,12.3024,12.278,12.2829,6100.0
2005-07-27 10:30:00,25.15,25.18,25.05,25.17,29100.0,12.2829,12.2975,12.234,12.2926,29100.0
2005-07-27 10:40:00,25.17,25.18,25.13,25.13,5600.0,12.2926,12.2975,12.2731,12.2731,5600.0
2005-07-27 10:50:00,25.13,25.17,25.11,25.11,9500.0,12.2731,12.2926,12.2633,12.2633,9500.0
2005-07-27 11:00:00,25.11,25.15,25.11,25.14,18500.0,12.2633,12.2829,12.2633,12.278,18500.0
2005-07-27 11:10:00,25.14,25.15,25.12,25.13,7700.0,12.278,12.2829,12.2682,12.2731,7700.0
2005-07-27 11:20:00,25.13,25.15,25.12,25.12,4900.0,12.2731,12.2829,12.2682,12.2682,4900.0
2005-07-27 11:30:00,25.13,25.13,25.12,25.13,4600.0,12.2731,12.2731,12.2682,12.2731,4600.0
2005-07-27 11:40:00,25.12,25.12,25.12,25.12,6000.0,12.2682,12.2682,12.2682,12.2682,6000.0
2005-07-27 11:50:00,25.12,25.13,25.12,25.12,5300.0,12.2682,12.2731,12.2682,12.2682,5300.0
2005-07-27 12:00:00,25.13,25.18,25.13,25.16,16100.0,12.2731,12.2975,12.2731,12.2878,16100.0
2005-07-27 12:10:00,25.16,25.19,25.15,25.15,7800.0,12.2878,12.3024,12.2829,12.2829,7800.0
2005-07-27 12:20:00,25.16,25.16,25.15,25.15,4700.0,12.2878,12.2878,12.2829,12.2829,4700.0
2005-07-27 12:30:00,25.15,25.16,25.15,25.15,16800.0,12.2829,12.2878,12.2829,12.2829,16800.0
2005-07-27 12:40:00,25.15,25.16,25.15,25.15,2700.0,12.2829,12.2878,12.2829,12.2829,2700.0
2005-07-27 12:50:00,25.15,25.18,25.15,25.17,16900.0,12.2829,12.2975,12.2829,12.2926,16900.0
2005-07-27 13:00:00,25.17,25.17,25.15,25.15,21200.0,12.2926,12.2926,12.2829,12.2829,21200.0
2005-07-27 13:10:00,25.16,25.16,25.15,25.15,7600.0,12.2878,12.2878,12.2829,12.2829,7600.0
2005-07-27 13:20:00,25.16,25.19,25.15,25.17,17500.0,12.2878,12.3024,12.2829,12.2926,17500.0
2005-07-27 13:30:00,25.18,25.2,25.15,25.15,21000.0,12.2975,12.3073,12.2829,12.2829,21000.0
2005-07-27 13:40:00,25.15,25.17,25.15,25.15,8800.0,12.2829,12.2926,12.2829,12.2829,8800.0
2005-07-27 13:50:00,25.15,25.16,25.15,25.16,3000.0,12.2829,12.2878,12.2829,12.2878,3000.0
2005-07-27 14:00:00,25.16,25.18,25.12,25.12,14000.0,12.2878,12.2975,12.2682,12.2682,14000.0
2005-07-27 14:10:00,25.12,25.18,25.11,25.17,18000.0,12.2682,12.2975,12.2633,12.2926,18000.0
2005-07-27 14:20:00,25.17,25.19,25.14,25.14,6500.0,12.2926,12.3024,12.278,12.278,6500.0
2005-07-27 14:30:00,25.15,25.16,25.15,25.16,7200.0,12.2829,12.2878,12.2829,12.2878,7200.0
2005-07-27 14:40:00,25.15,25.17,25.15,25.15,7700.0,12.2829,12.2926,12.2829,12.2829,7700.0
2005-07-27 14:50:00,25.15,25.19,25.15,25.17,8300.0,12.2829,12.3024,12.2829,12.2926,8300.0
2005-07-27 15:00:00,25.17,25.18,25.17,25.17,12900.0,12.2926,12.2975,12.2926,12.2926,12900.0
2005-07-27 15:10:00,25.17,25.17,25.13,25.14,42100.0,12.2926,12.2926,12.2731,12.278,42100.0
2005-07-27 15:20:00,25.14,25.15,25.13,25.14,23400.0,12.278,12.2829,12.2731,12.278,23400.0
2005-07-27 15:30:00,25.14,25.15,25.13,25.13,17800.0,12.278,12.2829,12.2731,12.2731,17800.0
2005-07-27 15:40:00,25.13,25.14,25.13,25.13,15700.0,12.2731,12.278,12.2731,12.2731,15700.0
2005-07-27 15:50:00,25.13,25.13,25.08,25.08,41700.0,12.2731,12.2731,12.2487,12.2487,41700.0
2005-07-28 09:30:00,25.05,25.19,25.04,25.12,26800.0,12.234,12.3024,12.2292,12.2682,26800.0
2005-07-28 09:40:00,25.11,25.19,25.11,25.16,7200.0,12.2633,12.3024,12.2633,12.2878,7200.0
2005-07-28 09:50:00,25.16,25.19,25.15,25.18,6400.0,12.2878,12.3024,12.2829,12.2975,6400.0
2005-07-28 10:00:00,25.19,25.19,25.16,25.16,10200.0,12.3024,12.3024,12.2878,12.2878,10200.0
2005-07-28 10:10:00,25.16,25.16,25.15,25.15,3800.0,12.2878,12.2878,12.2829,12.2829,3800.0
2005-07-28 10:20:00,25.16,25.16,25.1,25.12,6200.0,12.2878,12.2878,12.2585,12.2682,6200.0
2005-07-28 10:30:00,25.12,25.17,25.12,25.17,10400.0,12.2682,12.2926,12.2682,12.2926,10400.0
2005-07-28 10:40:00,25.17,25.22,25.17,25.2,9600.0,12.2926,12.3171,12.2926,12.3073,9600.0
2005-07-28 10:50:00,25.2,25.22,25.2,25.21,5000.0,12.3073,12.3171,12.3073,12.3122,5000.0
2005-07-28 11:00:00,25.2,25.23,25.19,25.2,9600.0,12.3073,12.3219,12.3024,12.3073,9600.0
2005-07-28 11:10:00,25.19,25.24,25.17,25.21,5600.0,12.3024,12.3268,12.2926,12.3122,5600.0
2005-07-28 11:20:00,25.21,25.22,25.17,25.17,6000.0,12.3122,12.3171,12.2926,12.2926,6000.0
2005-07-28 11:30:00,25.17,25.24,25.16,25.22,16000.0,12.2926,12.3268,12.2878,12.3171,16000.0
2005-07-28 11:40:00,25.23,25.27,25.21,25.25,9300.0,12.3219,12.3415,12.3122,12.3317,9300.0
2005-07-28 11:50:00,25.24,25.25,25.21,25.22,8600.0,12.3268,12.3317,12.3122,12.3171,8600.0
2005-07-28 12:00:00,25.23,25.25,25.22,25.22,8000.0,12.3219,12.3317,12.3171,12.3171,8000.0
2005-07-28 12:10:00,25.24,25.24,25.2,25.23,19400.0,12.3268,12.3268,12.3073,12.3219,19400.0
2005-07-28 12:20:00,25.22,25.23,25.22,25.23,1400.0,12.3171,12.3219,12.3171,12.3219,1400.0
2005-07-28 12:30:00,25.22,25.23,25.22,25.23,4500.0,12.3171,12.3219,12.3171,12.3219,4500.0
2005-07-28 12:40:00,25.23,25.23,25.22,25.22,6300.0,12.3219,12.3219,12.3171,12.3171,6300.0
2005-07-28 12:50:00,25.23,25.23,25.21,25.21,1800.0,12.3219,12.3219,12.3122,12.3122,1800.0
2005-07-28 13:00:00,25.2,25.24,25.2,25.24,2300.0,12.3073,12.3268,12.3073,12.3268,2300.0
2005-07-28 13:10:00,25.24,25.27,25.22,25.25,11700.0,12.3268,12.3415,12.3171,12.3317,11700.0
2005-07-28 13:20:00,25.25,25.27,25.25,25.26,5000.0,12.3317,12.3415,12.3317,12.3366,5000.0
2005-07-28 13:30:00,25.27,25.29,25.25,25.29,10000.0,12.3415,12.3512,12.3317,12.3512,10000.0
2005-07-28 13:40:00,25.29,25.29,25.28,25.28,4300.0,12.3512,12.3512,12.3464,12.3464,4300.0
2005-07-28 13:50:00,25.29,25.29,25.28,25.29,12200.0,12.3512,12.3512,12.3464,12.3512,12200.0
2005-07-28 14:00:00,25.29,25.29,25.28,25.28,12800.0,12.3512,12.3512,12.3464,12.3464,12800.0
2005-07-28 14:10:00,25.29,25.29,25.27,25.28,7300.0,12.3512,12.3512,12.3415,12.3464,7300.0
2005-07-28 14:20:00,25.27,25.28,25.27,25.27,8100.0,12.3415,12.3464,12.3415,12.3415,8100.0
2005-07-28 14:30:00,25.28,25.32,25.27,25.31,41800.0,12.3464,12.3659,12.3415,12.361,41800.0
2005-07-28 14:40:00,25.3,25.31,25.29,25.3,15200.0,12.3561,12.361,12.3512,12.3561,15200.0
2005-07-28 14:50:00,25.29,25.32,25.29,25.31,40000.0,12.3512,12.3659,12.3512,12.361,40000.0
2005-07-28 15:00:00,25.3,25.31,25.29,25.29,17600.0,12.3561,12.361,12.3512,12.3512,17600.0
2005-07-28 15:10:00,25.29,25.3,25.27,25.28,26400.0,12.3512,12.3561,12.3415,12.3464,26400.0
2005-07-28 15:20:00,25.28,25.3,25.28,25.29,10200.0,12.3464,12.3561,12.3464,12.3512,10200.0
2005-07-28 15:30:00,25.29,25.3,25.27,25.27,24100.0,12.3512,12.3561,12.3415,12.3415,24100.0
2005-07-28 15:40:00,25.27,25.27,25.19,25.27,21700.0,12.3415,12.3415,12.3024,12.3415,21700.0
2005-07-28 15:50:00,25.27,25.29,25.27,25.29,20400.0,12.3415,12.3512,12.3415,12.3512,20400.0
2005-07-29 09:30:00,25.25,25.34,25.16,25.23,26100.0,12.3317,12.3757,12.2878,12.3219,26100.0
2005-07-29 09:40:00,25.24,25.27,25.2,25.2,7900.0,12.3268,12.3415,12.3073,12.3073,7900.0
2005-07-29 09:50:00,25.2,25.22,25.17,25.18,6300.0,12.3073,12.3171,12.2926,12.2975,6300.0
2005-07-29 10:00:00,25.2,25.22,25.14,25.15,6700.0,12.3073,12.3171,12.278,12.2829,6700.0
2005-07-29 10:10:00,25.15,25.15,25.08,25.13,13300.0,12.2829,12.2829,12.2487,12.2731,13300.0
2005-07-29 10:20:00,25.13,25.14,25.05,25.05,8200.0,12.2731,12.278,12.234,12.234,8200.0
2005-07-29 10:30:00,25.06,25.11,25.02,25.11,12500.0,12.2389,12.2633,12.2194,12.2633,12500.0
2005-07-29 10:40:00,25.11,25.11,25.02,25.06,14700.0,12.2633,12.2633,12.2194,12.2389,14700.0
2005-07-29 10:50:00,25.05,25.06,24.97,24.97,31100.0,12.234,12.2389,12.195,12.195,31100.0
2005-07-29 11:00:00,24.97,25.0,24.96,24.98,26100.0,12.195,12.2096,12.1901,12.1998,26100.0
2005-07-29 11:10:00,24.98,24.99,24.97,24.99,6000.0,12.1998,12.2047,12.195,12.2047,6000.0
2005-07-29 11:20:00,24.98,24.99,24.96,24.99,14600.0,12.1998,12.2047,12.1901,12.2047,14600.0
2005-07-29 11:30:00,24.98,24.99,24.96,24.97,4900.0,12.1998,12.2047,12.1901,12.195,4900.0
2005-07-29 11:40:00,24.98,24.99,24.96,24.97,10200.0,12.1998,12.2047,12.1901,12.195,10200.0
2005-07-29 11:50:00,24.95,24.97,24.95,24.97,5500.0,12.1852,12.195,12.1852,12.195,5500.0
2005-07-29 12:00:00,24.97,24.98,24.96,24.98,3000.0,12.195,12.1998,12.1901,12.1998,3000.0
2005-07-29 12:10:00,24.96,24.98,24.94,24.98,8200.0,12.1901,12.1998,12.1803,12.1998,8200.0
2005-07-29 12:20:00,24.96,24.96,24.94,24.94,3000.0,12.1901,12.1901,12.1803,12.1803,3000.0
2005-07-29 12:30:00,24.95,24.95,24.93,24.95,7500.0,12.1852,12.1852,12.1754,12.1852,7500.0
2005-07-29 12:40:00,24.96,25.0,24.96,24.97,3700.0,12.1901,12.2096,12.1901,12.195,3700.0
2005-07-29 12:50:00,24.97,24.97,24.9,24.94,11800.0,12.195,12.195,12.1608,12.1803,11800.0
2005-07-29 13:00:00,24.95,24.98,24.95,24.95,12600.0,12.1852,12.1998,12.1852,12.1852,12600.0
2005-07-29 13:10:00,24.95,25.0,24.94,24.99,7300.0,12.1852,12.2096,12.1803,12.2047,7300.0
2005-07-29 13:20:00,24.99,24.99,24.94,24.95,10400.0,12.2047,12.2047,12.1803,12.1852,10400.0
2005-07-29 13:30:00,24.96,24.97,24.91,24.91,8000.0,12.1901,12.195,12.1657,12.1657,8000.0
2005-07-29 13:40:00,24.92,24.93,24.9,24.9,26500.0,12.1705,12.1754,12.1608,12.1608,26500.0
2005-07-29 13:50:00,24.91,24.95,24.89,24.94,9400.0,12.1657,12.1852,12.1559,12.1803,9400.0
2005-07-29 14:00:00,24.95,24.97,24.92,24.97,14100.0,12.1852,12.195,12.1705,12.195,14100.0
2005-07-29 14:10:00,24.95,24.96,24.94,24.94,9600.0,12.1852,12.1901,12.1803,12.1803,9600.0
2005-07-29 14:20:00,24.95,24.96,24.94,24.96,4500.0,12.1852,12.1901,12.1803,12.1901,4500.0
2005-07-29 14:30:00,24.96,24.97,24.95,24.97,4400.0,12.1901,12.195,12.1852,12.195,4400.0
2005-07-29 14:40:00,24.96,24.97,24.94,24.95,13300.0,12.1901,12.195,12.1803,12.1852,13300.0
2005-07-29 14:50:00,24.96,24.97,24.94,24.95,19900.0,12.1901,12.195,12.1803,12.1852,19900.0
2005-07-29 15:00:00,24.95,24.98,24.91,24.94,22200.0,12.1852,12.1998,12.1657,12.1803,22200.0
2005-07-29 15:10:00,24.93,24.95,24.9,24.92,18800.0,12.1754,12.1852,12.1608,12.1705,18800.0
2005-07-29 15:20:00,24.91,24.93,24.91,24.92,15100.0,12.1657,12.1754,12.1657,12.1705,15100.0
2005-07-29 15:30:00,24.92,24.92,24.85,24.9,33500.0,12.1705,12.1705,12.1364,12.1608,33500.0
2005-07-29 15:40:00,24.89,24.94,24.88,24.89,54200.0,12.1559,12.1803,12.151,12.1559,54200.0
2005-07-29 15:50:00,24.9,24.96,24.88,24.93,67500.0,12.1608,12.1901,12.151,12.1754,67500.0
2005-08-01 09:30:00,24.87,25.08,24.87,25.05,21800.0,12.1461,12.2487,12.1461,12.234,21800.0
2005-08-01 09:40:00,25.05,25.08,24.98,25.02,19500.0,12.234,12.2487,12.1998,12.2194,19500.0
2005-08-01 09:50:00,25.04,25.05,24.99,25.0,18000.0,12.2292,12.234,12.2047,12.2096,18000.0
2005-08-01 10:00:00,25.0,25.02,24.99,25.02,15400.0,12.2096,12.2194,12.2047,12.2194,15400.0
2005-08-01 10:10:00,25.02,25.02,24.97,25.01,14600.0,12.2194,12.2194,12.195,12.2145,14600.0
2005-08-01 10:20:00,25.01,25.04,25.0,25.01,15300.0,12.2145,12.2292,12.2096,12.2145,15300.0
2005-08-01 10:30:00,25.02,25.03,24.98,24.98,18300.0,12.2194,12.2243,12.1998,12.1998,18300.0
2005-08-01 10:40:00,24.98,24.99,24.95,24.96,6600.0,12.1998,12.2047,12.1852,12.1901,6600.0
2005-08-01 10:50:00,24.96,24.99,24.95,24.99,11400.0,12.1901,12.2047,12.1852,12.2047,11400.0
2005-08-01 11:00:00,24.99,25.0,24.98,24.99,9700.0,12.2047,12.2096,12.1998,12.2047,9700.0
2005-08-01 11:10:00,25.0,25.0,24.95,24.98,6900.0,12.2096,12.2096,12.1852,12.1998,6900.0
2005-08-01 11:20:00,24.97,25.0,24.97,24.98,13400.0,12.195,12.2096,12.195,12.1998,13400.0
2005-08-01 11:30:00,24.99,25.0,24.99,24.99,9900.0,12.2047,12.2096,12.2047,12.2047,9900.0
2005-08-01 11:40:00,24.99,25.0,24.99,25.0,8300.0,12.2047,12.2096,12.2047,12.2096,8300.0
2005-08-01 11:50:00,25.0,25.01,24.99,25.0,6100.0,12.2096,12.2145,12.2047,12.2096,6100.0
2005-08-01 12:00:00,25.0,25.02,24.99,25.02,14500.0,12.2096,12.2194,12.2047,12.2194,14500.0
2005-08-01 12:10:00,25.02,25.02,25.0,25.02,6400.0,12.2194,12.2194,12.2096,12.2194,6400.0
2005-08-01 12:20:00,25.02,25.02,25.0,25.0,12800.0,12.2194,12.2194,12.2096,12.2096,12800.0
2005-08-01 12:30:00,25.0,25.02,24.99,25.02,5500.0,12.2096,12.2194,12.2047,12.2194,5500.0
2005-08-01 12:40:00,25.03,25.04,25.0,25.01,10900.0,12.2243,12.2292,12.2096,12.2145,10900.0
2005-08-01 12:50:00,25.01,25.02,24.9,25.0,9500.0,12.2145,12.2194,12.1608,12.2096,9500.0
2005-08-01 13:00:00,25.01,25.01,24.98,24.99,11900.0,12.2145,12.2145,12.1998,12.2047,11900.0
2005-08-01 13:10:00,24.99,25.0,24.98,24.99,10300.0,12.2047,12.2096,12.1998,12.2047,10300.0
2005-08-01 13:20:00,24.99,25.0,24.99,25.0,9400.0,12.2047,12.2096,12.2047,12.2096,9400.0
2005-08-01 13:30:00,25.0,25.01,24.99,24.99,22900.0,12.2096,12.2145,12.2047,12.2047,22900.0
2005-08-01 13:40:00,24.99,25.0,24.9,24.91,48600.0,12.2047,12.2096,12.1608,12.1657,48600.0
2005-08-01 13:50:00,24.92,24.96,24.9,24.94,18700.0,12.1705,12.1901,12.1608,12.1803,18700.0
2005-08-01 14:00:00,24.95,24.97,24.94,24.96,5600.0,12.1852,12.195,12.1803,12.1901,5600.0
2005-08-01 14:10:00,24.96,25.0,24.96,25.0,17800.0,12.1901,12.2096,12.1901,12.2096,17800.0
2005-08-01 14:20:00,25.0,25.03,24.99,25.0,7300.0,12.2096,12.2243,12.2047,12.2096,7300.0
2005-08-01 14:30:00,25.01,25.03,25.0,25.02,13600.0,12.2145,12.2243,12.2096,12.2194,13600.0
2005-08-01 14:40:00,25.02,25.02,24.99,24.99,30100.0,12.2194,12.2194,12.2047,12.2047,30100.0
2005-08-01 14:50:00,25.0,25.01,24.97,24.99,11300.0,12.2096,12.2145,12.195,12.2047,11300.0
2005-08-01 15:00:00,24.99,25.0,24.97,25.0,8000.0,12.2047,12.2096,12.195,12.2096,8000.0
2005-08-01 15:10:00,24.99,25.03,24.99,25.0,43800.0,12.2047,12.2243,12.2047,12.2096,43800.0
2005-08-01 15:20:00,24.99,25.01,24.99,25.01,24800.0,12.2047,12.2145,12.2047,12.2145,24800.0
2005-08-01 15:30:00,25.01,25.02,25.0,25.01,22200.0,12.2145,12.2194,12.2096,12.2145,22200.0
2005-08-01 15:40:00,25.01,25.01,25.0,25.01,39900.0,12.2145,12.2145,12.2096,12.2145,39900.0
2005-08-01 15:50:00,25.0,25.01,24.93,24.95,40200.0,12.2096,12.2145,12.1754,12.1852,40200.0
2005-08-02 09:30:00,25.01,25.04,24.93,25.02,16800.0,12.2145,12.2292,12.1754,12.2194,16800.0
2005-08-02 09:40:00,25.02,25.04,25.01,25.03,7000.0,12.2194,12.2292,12.2145,12.2243,7000.0
2005-08-02 09:50:00,25.03,25.07,25.01,25.03,10400.0,12.2243,12.2438,12.2145,12.2243,10400.0
2005-08-02 10:00:00,25.04,25.13,25.03,25.09,12800.0,12.2292,12.2731,12.2243,12.2536,12800.0
2005-08-02 10:10:00,25.12,25.15,25.1,25.1,11400.0,12.2682,12.2829,12.2585,12.2585,11400.0
2005-08-02 10:20:00,25.11,25.13,25.08,25.08,14600.0,12.2633,12.2731,12.2487,12.2487,14600.0
2005-08-02 10:30:00,25.08,25.08,25.05,25.05,12500.0,12.2487,12.2487,12.234,12.234,12500.0
2005-08-02 10:40:00,25.05,25.07,25.02,25.04,12400.0,12.234,12.2438,12.2194,12.2292,12400.0
2005-08-02 10:50:00,25.04,25.04,25.0,25.02,7300.0,12.2292,12.2292,12.2096,12.2194,7300.0
2005-08-02 11:00:00,25.02,25.04,25.01,25.01,9500.0,12.2194,12.2292,12.2145,12.2145,9500.0
2005-08-02 11:10:00,25.0,25.01,24.96,25.0,19500.0,12.2096,12.2145,12.1901,12.2096,19500.0
2005-08-02 11:20:00,25.0,25.0,24.98,24.99,8100.0,12.2096,12.2096,12.1998,12.2047,8100.0
2005-08-02 11:30:00,24.98,25.04,24.98,25.04,14400.0,12.1998,12.2292,12.1998,12.2292,14400.0
2005-08-02 11:40:00,25.03,25.03,25.0,25.0,6300.0,12.2243,12.2243,12.2096,12.2096,6300.0
2005-08-02 11:50:00,25.0,25.05,24.99,25.02,18500.0,12.2096,12.234,12.2047,12.2194,18500.0
2005-08-02 12:00:00,25.0,25.01,25.0,25.0,2400.0,12.2096,12.2145,12.2096,12.2096,2400.0
2005-08-02 12:10:00,25.0,25.01,24.97,24.98,12500.0,12.2096,12.2145,12.195,12.1998,12500.0
2005-08-02 12:20:00,24.98,25.01,24.97,24.97,13300.0,12.1998,12.2145,12.195,12.195,13300.0
2005-08-02 12:30:00,24.96,24.98,24.93,24.93,12500.0,12.1901,12.1998,12.1754,12.1754,12500.0
2005-08-02 12:40:00,24.95,24.95,24.91,24.91,8000.0,12.1852,12.1852,12.1657,12.1657,8000.0
2005-08-02 12:50:00,24.92,24.93,24.9,24.93,8900.0,12.1705,12.1754,12.1608,12.1754,8900.0
2005-08-02 13:00:00,24.92,24.93,24.91,24.92,6500.0,12.1705,12.1754,12.1657,12.1705,6500.0
2005-08-02 13:10:00,24.91,24.92,24.9,24.92,20200.0,12.1657,12.1705,12.1608,12.1705,20200.0
2005-08-02 13:20:00,24.93,24.93,24.91,24.91,6300.0,12.1754,12.1754,12.1657,12.1657,6300.0
2005-08-02 13:30:00,24.91,24.94,24.91,24.93,9100.0,12.1657,12.1803,12.1657,12.1754,9100.0
2005-08-02 13:40:00,24.93,24.93,24.9,24.9,4800.0,12.1754,12.1754,12.1608,12.1608,4800.0
2005-08-02 13:50:00,24.91,24.93,24.9,24.91,13500.0,12.1657,12.1754,12.1608,12.1657,13500.0
2005-08-02 14:00:00,24.9,24.96,24.9,24.96,9500.0,12.1608,12.1901,12.1608,12.1901,9500.0
2005-08-02 14:10:00,24.96,24.97,24.94,24.95,12100.0,12.1901,12.195,12.1803,12.1852,12100.0
2005-08-02 14:20:00,24.96,24.96,24.92,24.95,12900.0,12.1901,12.1901,12.1705,12.1852,12900.0
2005-08-02 14:30:00,24.94,24.96,24.91,24.95,12200.0,12.1803,12.1901,12.1657,12.1852,12200.0
2005-08-02 14:40:00,24.96,24.98,24.96,24.98,7800.0,12.1901,12.1998,12.1901,12.1998,7800.0
2005-08-02 14:50:00,24.97,24.99,24.97,24.99,10400.0,12.195,12.2047,12.195,12.2047,10400.0
2005-08-02 15:00:00,24.98,24.99,24.95,24.97,13900.0,12.1998,12.2047,12.1852,12.195,13900.0
2005-08-02 15:10:00,24.96,25.0,24.96,25.0,13000.0,12.1901,12.2096,12.1901,12.2096,13000.0
2005-08-02 15:20:00,25.0,25.0,24.99,24.99,2500.0,12.2096,12.2096,12.2047,12.2047,2500.0
2005-08-02 15:30:00,25.0,25.03,24.99,25.03,12900.0,12.2096,12.2243,12.2047,12.2243,12900.0
2005-08-02 15:40:00,25.02,25.04,25.02,25.04,18000.0,12.2194,12.2292,12.2194,12.2292,18000.0
2005-08-02 15:50:00,25.04,25.05,25.03,25.03,15700.0,12.2292,12.234,12.2243,12.2243,15700.0
2005-08-03 09:30:00,24.8,24.93,24.75,24.93,63800.0,12.1119,12.1754,12.0875,12.1754,63800.0
2005-08-03 09:40:00,24.93,25.03,24.91,25.03,28400.0,12.1754,12.2243,12.1657,12.2243,28400.0
2005-08-03 09:50:00,25.02,25.02,25.0,25.0,13200.0,12.2194,12.2194,12.2096,12.2096,13200.0
2005-08-03 10:00:00,25.0,25.01,24.99,25.0,30400.0,12.2096,12.2145,12.2047,12.2096,30400.0
2005-08-03 10:10:00,25.0,25.01,24.98,25.0,14200.0,12.2096,12.2145,12.1998,12.2096,14200.0
2005-08-03 10:20:00,25.0,25.01,24.99,25.0,15300.0,12.2096,12.2145,12.2047,12.2096,15300.0
2005-08-03 10:30:00,25.01,25.05,24.99,25.05,9700.0,12.2145,12.234,12.2047,12.234,9700.0
2005-08-03 10:40:00,25.04,25.05,25.03,25.04,9100.0,12.2292,12.234,12.2243,12.2292,9100.0
2005-08-03 10:50:00,25.03,25.05,25.03,25.04,6000.0,12.2243,12.234,12.2243,12.2292,6000.0
2005-08-03 11:00:00,25.03,25.04,25.01,25.02,13300.0,12.2243,12.2292,12.2145,12.2194,13300.0
2005-08-03 11:10:00,25.01,25.03,25.01,25.03,3100.0,12.2145,12.2243,12.2145,12.2243,3100.0
2005-08-03 11:20:00,25.03,25.05,25.03,25.04,7300.0,12.2243,12.234,12.2243,12.2292,7300.0
2005-08-03 11:30:00,25.05,25.07,25.04,25.07,11400.0,12.234,12.2438,12.2292,12.2438,11400.0
2005-08-03 11:40:00,25.05,25.07,25.05,25.06,7500.0,12.234,12.2438,12.234,12.2389,7500.0
2005-08-03 11:50:00,25.05,25.07,25.05,25.05,4800.0,12.234,12.2438,12.234,12.234,4800.0
2005-08-03 12:00:00,25.06,25.07,25.05,25.07,23200.0,12.2389,12.2438,12.234,12.2438,23200.0
2005-08-03 12:10:00,25.06,25.06,25.05,25.06,6600.0,12.2389,12.2389,12.234,12.2389,6600.0
2005-08-03 12:20:00,25.05,25.1,25.05,25.08,24200.0,12.234,12.2585,12.234,12.2487,24200.0
2005-08-03 12:30:00,25.09,25.09,25.07,25.08,7900.0,12.2536,12.2536,12.2438,12.2487,7900.0
2005-08-03 12:40:00,25.07,25.08,25.06,25.06,14900.0,12.2438,12.2487,12.2389,12.2389,14900.0
2005-08-03 12:50:00,25.07,25.08,25.07,25.07,7900.0,12.2438,12.2487,12.2438,12.2438,7900.0
2005-08-03 13:00:00,25.07,25.09,25.07,25.09,6800.0,12.2438,12.2536,12.2438,12.2536,6800.0
2005-08-03 13:10:00,25.09,25.09,25.06,25.06,6200.0,12.2536,12.2536,12.2389,12.2389,6200.0
2005-08-03 13:20:00,25.06,25.08,25.06,25.07,5400.0,12.2389,12.2487,12.2389,12.2438,5400.0
2005-08-03 13:30:00,25.06,25.08,25.06,25.07,6100.0,12.2389,12.2487,12.2389,12.2438,6100.0
2005-08-03 13:40:00,25.07,25.08,25.04,25.06,17400.0,12.2438,12.2487,12.2292,12.2389,17400.0
2005-08-03 13:50:00,25.05,25.06,25.03,25.04,29000.0,12.234,12.2389,12.2243,12.2292,29000.0
2005-08-03 14:00:00,25.04,25.05,25.03,25.04,17500.0,12.2292,12.234,12.2243,12.2292,17500.0
2005-08-03 14:10:00,25.05,25.07,25.04,25.06,7000.0,12.234,12.2438,12.2292,12.2389,7000.0
2005-08-03 14:20:00,25.06,25.07,25.04,25.06,11200.0,12.2389,12.2438,12.2292,12.2389,11200.0
2005-08-03 14:30:00,25.05,25.06,25.03,25.03,7700.0,12.234,12.2389,12.2243,12.2243,7700.0
2005-08-03 14:40:00,25.03,25.05,25.02,25.03,8700.0,12.2243,12.234,12.2194,12.2243,8700.0
2005-08-03 14:50:00,25.02,25.04,25.01,25.01,11100.0,12.2194,12.2292,12.2145,12.2145,11100.0
2005-08-03 15:00:00,25.01,25.04,25.01,25.04,13600.0,12.2145,12.2292,12.2145,12.2292,13600.0
2005-08-03 15:10:00,25.04,25.07,25.03,25.05,9800.0,12.2292,12.2438,12.2243,12.234,9800.0
2005-08-03 15:20:00,25.05,25.07,25.04,25.06,9900.0,12.234,12.2438,12.2292,12.2389,9900.0
2005-08-03 15:30:00,25.06,25.06,25.05,25.05,13100.0,12.2389,12.2389,12.234,12.234,13100.0
2005-08-03 15:40:00,25.05,25.11,25.05,25.1,32900.0,12.234,12.2633,12.234,12.2585,32900.0
2005-08-03 15:50:00,25.1,25.12,25.09,25.1,26000.0,12.2585,12.2682,12.2536,12.2585,26000.0
2005-08-04 09:30:00,25.19,25.21,24.95,24.98,17600.0,12.3024,12.3122,12.1852,12.1998,17600.0
2005-08-04 09:40:00,24.97,24.99,24.93,24.94,11800.0,12.195,12.2047,12.1754,12.1803,11800.0
2005-08-04 09:50:00,24.93,24.94,24.9,24.9,14900.0,12.1754,12.1803,12.1608,12.1608,14900.0
2005-08-04 10:00:00,24.9,24.9,24.88,24.88,10100.0,12.1608,12.1608,12.151,12.151,10100.0
2005-08-04 10:10:00,24.88,24.92,24.88,24.91,15700.0,12.151,12.1705,12.151,12.1657,15700.0
2005-08-04 10:20:00,24.9,24.94,24.9,24.93,14000.0,12.1608,12.1803,12.1608,12.1754,14000.0
2005-08-04 10:30:00,24.92,24.93,24.86,24.86,29000.0,12.1705,12.1754,12.1412,12.1412,29000.0
2005-08-04 10:40:00,24.86,24.89,24.86,24.86,19500.0,12.1412,12.1559,12.1412,12.1412,19500.0
2005-08-04 10:50:00,24.86,24.86,24.84,24.86,19400.0,12.1412,12.1412,12.1315,12.1412,19400.0
2005-08-04 11:00:00,24.86,24.87,24.82,24.82,30600.0,12.1412,12.1461,12.1217,12.1217,30600.0
2005-08-04 11:10:00,24.82,24.83,24.8,24.8,13600.0,12.1217,12.1266,12.1119,12.1119,13600.0
2005-08-04 11:20:00,24.8,24.84,24.8,24.83,16000.0,12.1119,12.1315,12.1119,12.1266,16000.0
2005-08-04 11:30:00,24.83,24.83,24.78,24.78,12000.0,12.1266,12.1266,12.1022,12.1022,12000.0
2005-08-04 11:40:00,24.79,24.79,24.75,24.75,16500.0,12.1071,12.1071,12.0875,12.0875,16500.0
2005-08-04 11:50:00,24.76,24.76,24.69,24.7,6900.0,12.0924,12.0924,12.0582,12.0631,6900.0
2005-08-04 12:00:00,24.7,24.72,24.69,24.71,9600.0,12.0631,12.0729,12.0582,12.068,9600.0
2005-08-04 12:10:00,24.7,24.71,24.7,24.71,4300.0,12.0631,12.068,12.0631,12.068,4300.0
2005-08-04 12:20:00,24.71,24.71,24.68,24.68,9700.0,12.068,12.068,12.0533,12.0533,9700.0
2005-08-04 12:30:00,24.69,24.69,24.64,24.66,35300.0,12.0582,12.0582,12.0338,12.0436,35300.0
2005-08-04 12:40:00,24.66,24.68,24.65,24.67,29900.0,12.0436,12.0533,12.0387,12.0484,29900.0
2005-08-04 12:50:00,24.67,24.67,24.66,24.66,9200.0,12.0484,12.0484,12.0436,12.0436,9200.0
2005-08-04 13:00:00,24.66,24.66,24.65,24.66,65100.0,12.0436,12.0436,12.0387,12.0436,65100.0
2005-08-04 13:10:00,24.66,24.67,24.65,24.67,4400.0,12.0436,12.0484,12.0387,12.0484,4400.0
2005-08-04 13:20:00,24.67,24.67,24.63,24.64,18800.0,12.0484,12.0484,12.0289,12.0338,18800.0
2005-08-04 13:30:00,24.64,24.68,24.62,24.67,19400.0,12.0338,12.0533,12.024,12.0484,19400.0
2005-08-04 13:40:00,24.67,24.69,24.67,24.69,5300.0,12.0484,12.0582,12.0484,12.0582,5300.0
2005-08-04 13:50:00,24.69,24.69,24.67,24.68,10400.0,12.0582,12.0582,12.0484,12.0533,10400.0
2005-08-04 14:00:00,24.68,24.75,24.66,24.75,24100.0,12.0533,12.0875,12.0436,12.0875,24100.0
2005-08-04 14:10:00,24.75,24.75,24.7,24.7,13200.0,12.0875,12.0875,12.0631,12.0631,13200.0
2005-08-04 14:20:00,24.7,24.71,24.7,24.7,7900.0,12.0631,12.068,12.0631,12.0631,7900.0
2005-08-04 14:30:00,24.71,24.72,24.66,24.68,43300.0,12.068,12.0729,12.0436,12.0533,43300.0
2005-08-04 14:40:00,24.67,24.7,24.66,24.69,22300.0,12.0484,12.0631,12.0436,12.0582,22300.0
2005-08-04 14:50:00,24.66,24.69,24.63,24.65,54100.0,12.0436,12.0582,12.0289,12.0387,54100.0
2005-08-04 15:00:00,24.64,24.73,24.63,24.67,22200.0,12.0338,12.0778,12.0289,12.0484,22200.0
2005-08-04 15:10:00,24.67,24.72,24.66,24.72,16100.0,12.0484,12.0729,12.0436,12.0729,16100.0
2005-08-04 15:20:00,24.72,24.75,24.68,24.75,12500.0,12.0729,12.0875,12.0533,12.0875,12500.0
2005-08-04 15:30:00,24.74,24.74,24.7,24.71,21000.0,12.0826,12.0826,12.0631,12.068,21000.0
2005-08-04 15:40:00,24.7,24.71,24.65,24.71,20900.0,12.0631,12.068,12.0387,12.068,20900.0
2005-08-04 15:50:00,24.71,24.72,24.63,24.65,41000.0,12.068,12.0729,12.0289,12.0387,41000.0
2005-08-05 09:30:00,24.66,24.67,24.55,24.63,31600.0,12.0436,12.0484,11.9898,12.0289,31600.0
2005-08-05 09:40:00,24.64,24.64,24.58,24.59,16400.0,12.0338,12.0338,12.0045,12.0094,16400.0
2005-08-05 09:50:00,24.59,24.6,24.5,24.53,18700.0,12.0094,12.0143,11.9654,11.9801,18700.0
2005-08-05 10:00:00,24.51,24.56,24.47,24.47,13500.0,11.9703,11.9947,11.9508,11.9508,13500.0
2005-08-05 10:10:00,24.46,24.48,24.46,24.46,5200.0,11.9459,11.9557,11.9459,11.9459,5200.0
2005-08-05 10:20:00,24.46,24.48,24.45,24.46,10700.0,11.9459,11.9557,11.941,11.9459,10700.0
2005-08-05 10:30:00,24.45,24.48,24.43,24.44,18700.0,11.941,11.9557,11.9312,11.9361,18700.0
2005-08-05 10:40:00,24.44,24.47,24.4,24.45,11200.0,11.9361,11.9508,11.9166,11.941,11200.0
2005-08-05 10:50:00,24.45,24.46,24.44,24.44,5300.0,11.941,11.9459,11.9361,11.9361,5300.0
2005-08-05 11:00:00,24.45,24.53,24.44,24.49,17100.0,11.941,11.9801,11.9361,11.9605,17100.0
2005-08-05 11:10:00,24.49,24.49,24.47,24.47,29500.0,11.9605,11.9605,11.9508,11.9508,29500.0
2005-08-05 11:20:00,24.46,24.46,24.39,24.39,29600.0,11.9459,11.9459,11.9117,11.9117,29600.0
2005-08-05 11:30:00,24.4,24.4,24.38,24.39,16000.0,11.9166,11.9166,11.9068,11.9117,16000.0
2005-08-05 11:40:00,24.39,24.39,24.35,24.39,21600.0,11.9117,11.9117,11.8922,11.9117,21600.0
2005-08-05 11:50:00,24.38,24.38,24.33,24.34,11700.0,11.9068,11.9068,11.8824,11.8873,11700.0
2005-08-05 12:00:00,24.34,24.37,24.34,24.37,6600.0,11.8873,11.9019,11.8873,11.9019,6600.0
2005-08-05 12:10:00,24.37,24.39,24.37,24.37,51800.0,11.9019,11.9117,11.9019,11.9019,51800.0
2005-08-05 12:20:00,24.39,24.39,24.35,24.36,10400.0,11.9117,11.9117,11.8922,11.897,10400.0
2005-08-05 12:30:00,24.36,24.39,24.36,24.38,2800.0,11.897,11.9117,11.897,11.9068,2800.0
2005-08-05 12:40:00,24.38,24.4,24.37,24.38,12800.0,11.9068,11.9166,11.9019,11.9068,12800.0
2005-08-05 12:50:00,24.37,24.38,24.36,24.38,7200.0,11.9019,11.9068,11.897,11.9068,7200.0
2005-08-05 13:00:00,24.37,24.41,24.37,24.4,15500.0,11.9019,11.9215,11.9019,11.9166,15500.0
2005-08-05 13:10:00,24.39,24.4,24.37,24.4,13100.0,11.9117,11.9166,11.9019,11.9166,13100.0
2005-08-05 13:20:00,24.4,24.4,24.35,24.38,10500.0,11.9166,11.9166,11.8922,11.9068,10500.0
2005-08-05 13:30:00,24.39,24.39,24.36,24.38,17800.0,11.9117,11.9117,11.897,11.9068,17800.0
2005-08-05 13:40:00,24.38,24.39,24.35,24.39,12100.0,11.9068,11.9117,11.8922,11.9117,12100.0
2005-08-05 13:50:00,24.38,24.4,24.38,24.38,8300.0,11.9068,11.9166,11.9068,11.9068,8300.0
2005-08-05 14:00:00,24.38,24.39,24.36,24.36,21600.0,11.9068,11.9117,11.897,11.897,21600.0
2005-08-05 14:10:00,24.38,24.38,24.36,24.37,14200.0,11.9068,11.9068,11.897,11.9019,14200.0
2005-08-05 14:20:00,24.36,24.37,24.35,24.37,10600.0,11.897,11.9019,11.8922,11.9019,10600.0
2005-08-05 14:30:00,24.37,24.4,24.36,24.38,17800.0,11.9019,11.9166,11.897,11.9068,17800.0
2005-08-05 14:40:00,24.39,24.39,24.35,24.36,24500.0,11.9117,11.9117,11.8922,11.897,24500.0
2005-08-05 14:50:00,24.36,24.38,24.35,24.38,24800.0,11.897,11.9068,11.8922,11.9068,24800.0
2005-08-05 15:00:00,24.37,24.38,24.35,24.37,27500.0,11.9019,11.9068,11.8922,11.9019,27500.0
2005-08-05 15:10:00,24.38,24.38,24.34,24.38,26700.0,11.9068,11.9068,11.8873,11.9068,26700.0
2005-08-05 15:20:00,24.38,24.4,24.35,24.38,26500.0,11.9068,11.9166,11.8922,11.9068,26500.0
2005-08-05 15:30:00,24.38,24.39,24.36,24.37,51000.0,11.9068,11.9117,11.897,11.9019,51000.0
2005-08-05 15:40:00,24.37,24.39,24.34,24.35,28800.0,11.9019,11.9117,11.8873,11.8922,28800.0
2005-08-05 15:50:00,24.35,24.37,24.33,24.33,36500.0,11.8922,11.9019,11.8824,11.8824,36500.0
2005-08-08 09:30:00,24.4,24.49,24.4,24.43,34300.0,11.9166,11.9605,11.9166,11.9312,34300.0
2005-08-08 09:40:00,24.42,24.42,24.34,24.39,9700.0,11.9264,11.9264,11.8873,11.9117,9700.0
2005-08-08 09:50:00,24.37,24.45,24.37,24.4,6400.0,11.9019,11.941,11.9019,11.9166,6400.0
2005-08-08 10:00:00,24.4,24.43,24.4,24.4,9000.0,11.9166,11.9312,11.9166,11.9166,9000.0
2005-08-08 10:10:00,24.4,24.4,24.36,24.37,7000.0,11.9166,11.9166,11.897,11.9019,7000.0
2005-08-08 10:20:00,24.38,24.39,24.37,24.39,2500.0,11.9068,11.9117,11.9019,11.9117,2500.0
2005-08-08 10:30:00,24.38,24.38,24.35,24.35,11300.0,11.9068,11.9068,11.8922,11.8922,11300.0
2005-08-08 10:40:00,24.36,24.37,24.34,24.34,2100.0,11.897,11.9019,11.8873,11.8873,2100.0
2005-08-08 10:50:00,24.36,24.36,24.33,24.34,2000.0,11.897,11.897,11.8824,11.8873,2000.0
2005-08-08 11:00:00,24.33,24.36,24.33,24.36,1500.0,11.8824,11.897,11.8824,11.897,1500.0
2005-08-08 11:10:00,24.34,24.34,24.34,24.34,5700.0,11.8873,11.8873,11.8873,11.8873,5700.0
2005-08-08 11:20:00,24.35,24.37,24.35,24.35,6600.0,11.8922,11.9019,11.8922,11.8922,6600.0
2005-08-08 11:30:00,24.36,24.36,24.33,24.35,23700.0,11.897,11.897,11.8824,11.8922,23700.0
2005-08-08 11:40:00,24.34,24.34,24.28,24.3,51000.0,11.8873,11.8873,11.858,11.8677,51000.0
2005-08-08 11:50:00,24.31,24.35,24.3,24.35,6400.0,11.8726,11.8922,11.8677,11.8922,6400.0
2005-08-08 12:00:00,24.34,24.36,24.34,24.35,4100.0,11.8873,11.897,11.8873,11.8922,4100.0
2005-08-08 12:10:00,24.37,24.38,24.35,24.37,4900.0,11.9019,11.9068,11.8922,11.9019,4900.0
2005-08-08 12:20:00,24.37,24.39,24.33,24.33,10400.0,11.9019,11.9117,11.8824,11.8824,10400.0
2005-08-08 12:30:00,24.33,24.37,24.32,24.33,6700.0,11.8824,11.9019,11.8775,11.8824,6700.0
2005-08-08 12:40:00,24.34,24.38,24.33,24.38,3000.0,11.8873,11.9068,11.8824,11.9068,3000.0
2005-08-08 12:50:00,24.38,24.39,24.35,24.37,1900.0,11.9068,11.9117,11.8922,11.9019,1900.0
2005-08-08 13:00:00,24.36,24.38,24.33,24.33,6300.0,11.897,11.9068,11.8824,11.8824,6300.0
2005-08-08 13:10:00,24.33,24.33,24.32,24.33,1700.0,11.8824,11.8824,11.8775,11.8824,1700.0
2005-08-08 13:20:00,24.34,24.35,24.33,24.34,3600.0,11.8873,11.8922,11.8824,11.8873,3600.0
2005-08-08 13:30:00,24.34,24.34,24.31,24.32,33100.0,11.8873,11.8873,11.8726,11.8775,33100.0
2005-08-08 13:40:00,24.32,24.33,24.32,24.33,2300.0,11.8775,11.8824,11.8775,11.8824,2300.0
2005-08-08 13:50:00,24.32,24.33,24.27,24.33,10900.0,11.8775,11.8824,11.8531,11.8824,10900.0
2005-08-08 14:00:00,24.33,24.33,24.25,24.31,11900.0,11.8824,11.8824,11.8433,11.8726,11900.0
2005-08-08 14:10:00,24.32,24.32,24.26,24.31,9300.0,11.8775,11.8775,11.8482,11.8726,9300.0
2005-08-08 14:20:00,24.31,24.31,24.29,24.3,38500.0,11.8726,11.8726,11.8629,11.8677,38500.0
2005-08-08 14:30:00,24.29,24.3,24.29,24.3,5600.0,11.8629,11.8677,11.8629,11.8677,5600.0
2005-08-08 14:40:00,24.3,24.31,24.3,24.31,2600.0,11.8677,11.8726,11.8677,11.8726,2600.0
2005-08-08 14:50:00,24.32,24.36,24.32,24.35,80800.0,11.8775,11.897,11.8775,11.8922,80800.0
2005-08-08 15:00:00,24.35,24.35,24.34,24.34,30600.0,11.8922,11.8922,11.8873,11.8873,30600.0
2005-08-08 15:10:00,24.34,24.36,24.34,24.34,32300.0,11.8873,11.897,11.8873,11.8873,32300.0
2005-08-08 15:20:00,24.35,24.35,24.33,24.34,37400.0,11.8922,11.8922,11.8824,11.8873,37400.0
2005-08-08 15:30:00,24.35,24.35,24.34,24.35,50500.0,11.8922,11.8922,11.8873,11.8922,50500.0
2005-08-08 15:40:00,24.35,24.36,24.31,24.33,88200.0,11.8922,11.897,11.8726,11.8824,88200.0
2005-08-08 15:50:00,24.32,24.34,24.3,24.33,8700.0,11.8775,11.8873,11.8677,11.8824,8700.0
2005-08-09 09:30:00,24.32,24.52,24.32,24.5,82500.0,11.8775,11.9752,11.8775,11.9654,82500.0
2005-08-09 09:40:00,24.5,24.51,24.48,24.48,28600.0,11.9654,11.9703,11.9557,11.9557,28600.0
2005-08-09 09:50:00,24.48,24.52,24.46,24.5,43400.0,11.9557,11.9752,11.9459,11.9654,43400.0
2005-08-09 10:00:00,24.48,24.51,24.48,24.5,12300.0,11.9557,11.9703,11.9557,11.9654,12300.0
2005-08-09 10:10:00,24.5,24.51,24.47,24.49,41600.0,11.9654,11.9703,11.9508,11.9605,41600.0
2005-08-09 10:20:00,24.49,24.5,24.49,24.49,5800.0,11.9605,11.9654,11.9605,11.9605,5800.0
2005-08-09 10:30:00,24.49,24.51,24.49,24.49,19300.0,11.9605,11.9703,11.9605,11.9605,19300.0
2005-08-09 10:40:00,24.49,24.5,24.48,24.49,25100.0,11.9605,11.9654,11.9557,11.9605,25100.0
2005-08-09 10:50:00,24.49,24.5,24.49,24.49,14900.0,11.9605,11.9654,11.9605,11.9605,14900.0
2005-08-09 11:00:00,24.49,24.51,24.47,24.49,56500.0,11.9605,11.9703,11.9508,11.9605,56500.0
2005-08-09 11:10:00,24.49,24.5,24.48,24.48,7800.0,11.9605,11.9654,11.9557,11.9557,7800.0
2005-08-09 11:20:00,24.48,24.51,24.48,24.5,8800.0,11.9557,11.9703,11.9557,11.9654,8800.0
2005-08-09 11:30:00,24.49,24.51,24.49,24.49,12000.0,11.9605,11.9703,11.9605,11.9605,12000.0
2005-08-09 11:40:00,24.5,24.5,24.49,24.49,7800.0,11.9654,11.9654,11.9605,11.9605,7800.0
2005-08-09 11:50:00,24.5,24.5,24.47,24.48,19300.0,11.9654,11.9654,11.9508,11.9557,19300.0
2005-08-09 12:00:00,24.49,24.5,24.48,24.49,20000.0,11.9605,11.9654,11.9557,11.9605,20000.0
2005-08-09 12:10:00,24.49,24.5,24.49,24.49,8700.0,11.9605,11.9654,11.9605,11.9605,8700.0
2005-08-09 12:20:00,24.49,24.5,24.48,24.49,24300.0,11.9605,11.9654,11.9557,11.9605,24300.0
2005-08-09 12:30:00,24.49,24.5,24.49,24.5,11200.0,11.9605,11.9654,11.9605,11.9654,11200.0
2005-08-09 12:40:00,24.5,24.51,24.49,24.49,56700.0,11.9654,11.9703,11.9605,11.9605,56700.0
2005-08-09 12:50:00,24.5,24.5,24.48,24.48,9400.0,11.9654,11.9654,11.9557,11.9557,9400.0
2005-08-09 13:00:00,24.5,24.5,24.48,24.48,4900.0,11.9654,11.9654,11.9557,11.9557,4900.0
2005-08-09 13:10:00,24.48,24.5,24.46,24.49,13800.0,11.9557,11.9654,11.9459,11.9605,13800.0
2005-08-09 13:20:00,24.5,24.5,24.48,24.48,2500.0,11.9654,11.9654,11.9557,11.9557,2500.0
2005-08-09 13:30:00,24.48,24.49,24.48,24.48,4600.0,11.9557,11.9605,11.9557,11.9557,4600.0
2005-08-09 13:40:00,24.49,24.5,24.48,24.49,11900.0,11.9605,11.9654,11.9557,11.9605,11900.0
2005-08-09 13:50:00,24.48,24.49,24.48,24.49,3600.0,11.9557,11.9605,11.9557,11.9605,3600.0
2005-08-09 14:00:00,24.48,24.49,24.46,24.49,5600.0,11.9557,11.9605,11.9459,11.9605,5600.0
2005-08-09 14:10:00,24.47,24.49,24.44,24.49,7900.0,11.9508,11.9605,11.9361,11.9605,7900.0
2005-08-09 14:20:00,24.48,24.5,24.48,24.5,7100.0,11.9557,11.9654,11.9557,11.9654,7100.0
2005-08-09 14:30:00,24.5,24.5,24.47,24.47,14500.0,11.9654,11.9654,11.9508,11.9508,14500.0
2005-08-09 14:40:00,24.47,24.47,24.46,24.47,25200.0,11.9508,11.9508,11.9459,11.9508,25200.0
2005-08-09 14:50:00,24.46,24.48,24.46,24.47,30500.0,11.9459,11.9557,11.9459,11.9508,30500.0
2005-08-09 15:00:00,24.47,24.49,24.47,24.48,14200.0,11.9508,11.9605,11.9508,11.9557,14200.0
2005-08-09 15:10:00,24.48,24.48,24.46,24.46,30500.0,11.9557,11.9557,11.9459,11.9459,30500.0
2005-08-09 15:20:00,24.46,24.49,24.46,24.46,28000.0,11.9459,11.9605,11.9459,11.9459,28000.0
2005-08-09 15:30:00,24.46,24.49,24.46,24.47,28800.0,11.9459,11.9605,11.9459,11.9508,28800.0
2005-08-09 15:40:00,24.48,24.48,24.45,24.47,186100.0,11.9557,11.9557,11.941,11.9508,186100.0
2005-08-09 15:50:00,24.47,24.5,24.46,24.46,86600.0,11.9508,11.9654,11.9459,11.9459,86600.0
2005-08-10 09:30:00,24.45,24.55,24.45,24.54,69700.0,11.941,11.9898,11.941,11.985,69700.0
2005-08-10 09:40:00,24.55,24.55,24.53,24.55,45400.0,11.9898,11.9898,11.9801,11.9898,45400.0
2005-08-10 09:50:00,24.55,24.59,24.53,24.58,88200.0,11.9898,12.0094,11.9801,12.0045,88200.0
2005-08-10 10:00:00,24.58,24.6,24.56,24.58,42200.0,12.0045,12.0143,11.9947,12.0045,42200.0
2005-08-10 10:10:00,24.58,24.59,24.52,24.58,41000.0,12.0045,12.0094,11.9752,12.0045,41000.0
2005-08-10 10:20:00,24.58,24.6,24.57,24.6,46000.0,12.0045,12.0143,11.9996,12.0143,46000.0
2005-08-10 10:30:00,24.6,24.63,24.51,24.57,90400.0,12.0143,12.0289,11.9703,11.9996,90400.0
2005-08-10 10:40:00,24.58,24.63,24.56,24.62,47000.0,12.0045,12.0289,11.9947,12.024,47000.0
2005-08-10 10:50:00,24.62,24.63,24.52,24.58,33600.0,12.024,12.0289,11.9752,12.0045,33600.0
2005-08-10 11:00:00,24.58,24.62,24.52,24.55,40100.0,12.0045,12.024,11.9752,11.9898,40100.0
2005-08-10 11:10:00,24.54,24.55,24.52,24.53,22200.0,11.985,11.9898,11.9752,11.9801,22200.0
2005-08-10 11:20:00,24.52,24.54,24.5,24.53,21300.0,11.9752,11.985,11.9654,11.9801,21300.0
2005-08-10 11:30:00,24.51,24.56,24.51,24.56,15700.0,11.9703,11.9947,11.9703,11.9947,15700.0
2005-08-10 11:40:00,24.58,24.58,24.5,24.51,55000.0,12.0045,12.0045,11.9654,11.9703,55000.0
2005-08-10 11:50:00,24.51,24.54,24.5,24.52,5000.0,11.9703,11.985,11.9654,11.9752,5000.0
2005-08-10 12:00:00,24.52,24.55,24.52,24.52,6000.0,11.9752,11.9898,11.9752,11.9752,6000.0
2005-08-10 12:10:00,24.52,24.54,24.51,24.52,5100.0,11.9752,11.985,11.9703,11.9752,5100.0
2005-08-10 12:20:00,24.51,24.55,24.5,24.53,39800.0,11.9703,11.9898,11.9654,11.9801,39800.0
2005-08-10 12:30:00,24.51,24.52,24.41,24.48,40200.0,11.9703,11.9752,11.9215,11.9557,40200.0
2005-08-10 12:40:00,24.48,24.5,24.4,24.5,20600.0,11.9557,11.9654,11.9166,11.9654,20600.0
2005-08-10 12:50:00,24.5,24.55,24.5,24.54,51700.0,11.9654,11.9898,11.9654,11.985,51700.0
2005-08-10 13:00:00,24.54,24.57,24.52,24.57,38700.0,11.985,11.9996,11.9752,11.9996,38700.0
2005-08-10 13:10:00,24.56,24.56,24.52,24.55,40400.0,11.9947,11.9947,11.9752,11.9898,40400.0
2005-08-10 13:20:00,24.55,24.55,24.52,24.55,37400.0,11.9898,11.9898,11.9752,11.9898,37400.0
2005-08-10 13:30:00,24.55,24.55,24.54,24.54,13300.0,11.9898,11.9898,11.985,11.985,13300.0
2005-08-10 13:40:00,24.54,24.54,24.47,24.47,8300.0,11.985,11.985,11.9508,11.9508,8300.0
2005-08-10 13:50:00,24.5,24.53,24.48,24.53,23200.0,11.9654,11.9801,11.9557,11.9801,23200.0
2005-08-10 14:00:00,24.53,24.55,24.49,24.52,40500.0,11.9801,11.9898,11.9605,11.9752,40500.0
2005-08-10 14:10:00,24.49,24.5,24.46,24.49,12100.0,11.9605,11.9654,11.9459,11.9605,12100.0
2005-08-10 14:20:00,24.49,24.5,24.4,24.47,50700.0,11.9605,11.9654,11.9166,11.9508,50700.0
2005-08-10 14:30:00,24.47,24.47,24.44,24.45,13200.0,11.9508,11.9508,11.9361,11.941,13200.0
2005-08-10 14:40:00,24.45,24.47,24.45,24.46,13300.0,11.941,11.9508,11.941,11.9459,13300.0
2005-08-10 14:50:00,24.46,24.55,24.45,24.45,43000.0,11.9459,11.9898,11.941,11.941,43000.0
2005-08-10 15:00:00,24.46,24.46,24.42,24.43,53700.0,11.9459,11.9459,11.9264,11.9312,53700.0
2005-08-10 15:10:00,24.44,24.44,24.37,24.38,47000.0,11.9361,11.9361,11.9019,11.9068,47000.0
2005-08-10 15:20:00,24.38,24.44,24.36,24.39,54600.0,11.9068,11.9361,11.897,11.9117,54600.0
2005-08-10 15:30:00,24.4,24.46,24.4,24.42,26100.0,11.9166,11.9459,11.9166,11.9264,26100.0
2005-08-10 15:40:00,24.42,24.43,24.41,24.42,31400.0,11.9264,11.9312,11.9215,11.9264,31400.0
2005-08-10 15:50:00,24.44,24.48,24.43,24.46,30600.0,11.9361,11.9557,11.9312,11.9459,30600.0
2005-08-11 09:30:00,24.53,24.53,24.46,24.47,17800.0,11.9801,11.9801,11.9459,11.9508,17800.0
2005-08-11 09:40:00,24.47,24.5,24.43,24.47,15600.0,11.9508,11.9654,11.9312,11.9508,15600.0
2005-08-11 09:50:00,24.47,24.54,24.46,24.5,49600.0,11.9508,11.985,11.9459,11.9654,49600.0
2005-08-11 10:00:00,24.51,24.51,24.46,24.46,9700.0,11.9703,11.9703,11.9459,11.9459,9700.0
2005-08-11 10:10:00,24.47,24.56,24.47,24.53,19700.0,11.9508,11.9947,11.9508,11.9801,19700.0
2005-08-11 10:20:00,24.53,24.61,24.48,24.55,52800.0,11.9801,12.0191,11.9557,11.9898,52800.0
2005-08-11 10:30:00,24.53,24.58,24.53,24.53,23100.0,11.9801,12.0045,11.9801,11.9801,23100.0
2005-08-11 10:40:00,24.53,24.57,24.51,24.55,47500.0,11.9801,11.9996,11.9703,11.9898,47500.0
2005-08-11 10:50:00,24.55,24.57,24.54,24.55,17800.0,11.9898,11.9996,11.985,11.9898,17800.0
2005-08-11 11:00:00,24.55,24.55,24.53,24.55,14900.0,11.9898,11.9898,11.9801,11.9898,14900.0
2005-08-11 11:10:00,24.53,24.55,24.52,24.54,39900.0,11.9801,11.9898,11.9752,11.985,39900.0
2005-08-11 11:20:00,24.54,24.56,24.52,24.56,68000.0,11.985,11.9947,11.9752,11.9947,68000.0
2005-08-11 11:30:00,24.55,24.56,24.49,24.49,18400.0,11.9898,11.9947,11.9605,11.9605,18400.0
2005-08-11 11:40:00,24.5,24.51,24.47,24.48,15700.0,11.9654,11.9703,11.9508,11.9557,15700.0
2005-08-11 11:50:00,24.49,24.5,24.48,24.48,2200.0,11.9605,11.9654,11.9557,11.9557,2200.0
2005-08-11 12:00:00,24.48,24.51,24.46,24.47,62700.0,11.9557,11.9703,11.9459,11.9508,62700.0
2005-08-11 12:10:00,24.48,24.5,24.45,24.45,17600.0,11.9557,11.9654,11.941,11.941,17600.0
2005-08-11 12:20:00,24.45,24.45,24.41,24.43,9100.0,11.941,11.941,11.9215,11.9312,9100.0
2005-08-11 12:30:00,24.41,24.43,24.4,24.4,5900.0,11.9215,11.9312,11.9166,11.9166,5900.0
2005-08-11 12:40:00,24.42,24.43,24.4,24.43,8800.0,11.9264,11.9312,11.9166,11.9312,8800.0
2005-08-11 12:50:00,24.41,24.43,24.4,24.41,5400.0,11.9215,11.9312,11.9166,11.9215,5400.0
2005-08-11 13:00:00,24.43,24.45,24.41,24.44,4500.0,11.9312,11.941,11.9215,11.9361,4500.0
2005-08-11 13:10:00,24.44,24.45,24.42,24.45,12200.0,11.9361,11.941,11.9264,11.941,12200.0
2005-08-11 13:20:00,24.46,24.47,24.44,24.44,4300.0,11.9459,11.9508,11.9361,11.9361,4300.0
2005-08-11 13:30:00,24.45,24.46,24.43,24.46,7100.0,11.941,11.9459,11.9312,11.9459,7100.0
2005-08-11 13:40:00,24.43,24.44,24.42,24.44,2000.0,11.9312,11.9361,11.9264,11.9361,2000.0
2005-08-11 13:50:00,24.44,24.44,24.42,24.43,5000.0,11.9361,11.9361,11.9264,11.9312,5000.0
2005-08-11 14:00:00,24.42,24.44,24.42,24.43,4500.0,11.9264,11.9361,11.9264,11.9312,4500.0
2005-08-11 14:10:00,24.43,24.44,24.39,24.4,23900.0,11.9312,11.9361,11.9117,11.9166,23900.0
2005-08-11 14:20:00,24.41,24.41,24.39,24.41,37700.0,11.9215,11.9215,11.9117,11.9215,37700.0
2005-08-11 14:30:00,24.41,24.44,24.41,24.43,2700.0,11.9215,11.9361,11.9215,11.9312,2700.0
2005-08-11 14:40:00,24.43,24.46,24.43,24.46,5300.0,11.9312,11.9459,11.9312,11.9459,5300.0
2005-08-11 14:50:00,24.45,24.47,24.45,24.45,11100.0,11.941,11.9508,11.941,11.941,11100.0
2005-08-11 15:00:00,24.45,24.46,24.45,24.45,11900.0,11.941,11.9459,11.941,11.941,11900.0
2005-08-11 15:10:00,24.46,24.55,24.45,24.52,35200.0,11.9459,11.9898,11.941,11.9752,35200.0
2005-08-11 15:20:00,24.53,24.55,24.49,24.53,110600.0,11.9801,11.9898,11.9605,11.9801,110600.0
2005-08-11 15:30:00,24.53,24.56,24.5,24.55,96800.0,11.9801,11.9947,11.9654,11.9898,96800.0
2005-08-11 15:40:00,24.56,24.57,24.49,24.55,205900.0,11.9947,11.9996,11.9605,11.9898,205900.0
2005-08-11 15:50:00,24.55,24.6,24.52,24.6,69600.0,11.9898,12.0143,11.9752,12.0143,69600.0
2005-08-12 09:30:00,24.53,24.62,24.53,24.59,46000.0,11.9801,12.024,11.9801,12.0094,46000.0
2005-08-12 09:40:00,24.59,24.59,24.48,24.48,31900.0,12.0094,12.0094,11.9557,11.9557,31900.0
2005-08-12 09:50:00,24.48,24.49,24.46,24.46,31500.0,11.9557,11.9605,11.9459,11.9459,31500.0
2005-08-12 10:00:00,24.46,24.49,24.43,24.43,12100.0,11.9459,11.9605,11.9312,11.9312,12100.0
2005-08-12 10:10:00,24.44,24.47,24.42,24.46,13300.0,11.9361,11.9508,11.9264,11.9459,13300.0
2005-08-12 10:20:00,24.45,24.48,24.44,24.45,36200.0,11.941,11.9557,11.9361,11.941,36200.0
2005-08-12 10:30:00,24.47,24.49,24.45,24.49,21100.0,11.9508,11.9605,11.941,11.9605,21100.0
2005-08-12 10:40:00,24.49,24.5,24.48,24.48,8800.0,11.9605,11.9654,11.9557,11.9557,8800.0
2005-08-12 10:50:00,24.49,24.5,24.49,24.5,45400.0,11.9605,11.9654,11.9605,11.9654,45400.0
2005-08-12 11:00:00,24.51,24.58,24.49,24.52,42900.0,11.9703,12.0045,11.9605,11.9752,42900.0
2005-08-12 11:10:00,24.52,24.55,24.49,24.51,37500.0,11.9752,11.9898,11.9605,11.9703,37500.0
2005-08-12 11:20:00,24.51,24.51,24.48,24.5,19000.0,11.9703,11.9703,11.9557,11.9654,19000.0
2005-08-12 11:30:00,24.5,24.51,24.49,24.51,22400.0,11.9654,11.9703,11.9605,11.9703,22400.0
2005-08-12 11:40:00,24.53,24.53,24.48,24.49,37800.0,11.9801,11.9801,11.9557,11.9605,37800.0
2005-08-12 11:50:00,24.49,24.49,24.47,24.47,16700.0,11.9605,11.9605,11.9508,11.9508,16700.0
2005-08-12 12:00:00,24.47,24.51,24.47,24.48,51200.0,11.9508,11.9703,11.9508,11.9557,51200.0
2005-08-12 12:10:00,24.48,24.53,24.48,24.53,12300.0,11.9557,11.9801,11.9557,11.9801,12300.0
2005-08-12 12:20:00,24.51,24.53,24.46,24.48,55800.0,11.9703,11.9801,11.9459,11.9557,55800.0
2005-08-12 12:30:00,24.49,24.52,24.49,24.51,9200.0,11.9605,11.9752,11.9605,11.9703,9200.0
2005-08-12 12:40:00,24.5,24.52,24.5,24.5,21000.0,11.9654,11.9752,11.9654,11.9654,21000.0
2005-08-12 12:50:00,24.5,24.51,24.47,24.5,28400.0,11.9654,11.9703,11.9508,11.9654,28400.0
2005-08-12 13:00:00,24.49,24.54,24.47,24.49,40800.0,11.9605,11.985,11.9508,11.9605,40800.0
2005-08-12 13:10:00,24.49,24.51,24.48,24.51,26700.0,11.9605,11.9703,11.9557,11.9703,26700.0
2005-08-12 13:20:00,24.51,24.51,24.47,24.5,37600.0,11.9703,11.9703,11.9508,11.9654,37600.0
2005-08-12 13:30:00,24.5,24.52,24.5,24.5,17100.0,11.9654,11.9752,11.9654,11.9654,17100.0
2005-08-12 13:40:00,24.5,24.52,24.5,24.51,11300.0,11.9654,11.9752,11.9654,11.9703,11300.0
2005-08-12 13:50:00,24.51,24.52,24.51,24.51,1800.0,11.9703,11.9752,11.9703,11.9703,1800.0
2005-08-12 14:00:00,24.52,24.55,24.51,24.55,11500.0,11.9752,11.9898,11.9703,11.9898,11500.0
2005-08-12 14:10:00,24.54,24.56,24.54,24.55,12400.0,11.985,11.9947,11.985,11.9898,12400.0
2005-08-12 14:20:00,24.56,24.57,24.51,24.56,58400.0,11.9947,11.9996,11.9703,11.9947,58400.0
2005-08-12 14:30:00,24.56,24.57,24.52,24.52,33300.0,11.9947,11.9996,11.9752,11.9752,33300.0
2005-08-12 14:40:00,24.52,24.54,24.51,24.52,47400.0,11.9752,11.985,11.9703,11.9752,47400.0
2005-08-12 14:50:00,24.52,24.56,24.49,24.55,50300.0,11.9752,11.9947,11.9605,11.9898,50300.0
2005-08-12 15:00:00,24.54,24.54,24.52,24.53,23500.0,11.985,11.985,11.9752,11.9801,23500.0
2005-08-12 15:10:00,24.52,24.55,24.49,24.53,43900.0,11.9752,11.9898,11.9605,11.9801,43900.0
2005-08-12 15:20:00,24.54,24.63,24.54,24.6,44600.0,11.985,12.0289,11.985,12.0143,44600.0
2005-08-12 15:30:00,24.6,24.66,24.57,24.62,73900.0,12.0143,12.0436,11.9996,12.024,73900.0
2005-08-12 15:40:00,24.62,24.67,24.53,24.67,194700.0,12.024,12.0484,11.9801,12.0484,194700.0
2005-08-12 15:50:00,24.66,24.67,24.57,24.61,81800.0,12.0436,12.0484,11.9996,12.0191,81800.0
2005-08-15 09:30:00,24.54,24.65,24.52,24.58,17900.0,11.985,12.0387,11.9752,12.0045,17900.0
2005-08-15 09:40:00,24.58,24.58,24.47,24.48,22400.0,12.0045,12.0045,11.9508,11.9557,22400.0
2005-08-15 09:50:00,24.48,24.54,24.46,24.53,57100.0,11.9557,11.985,11.9459,11.9801,57100.0
2005-08-15 10:00:00,24.51,24.58,24.49,24.49,31300.0,11.9703,12.0045,11.9605,11.9605,31300.0
2005-08-15 10:10:00,24.52,24.52,24.43,24.45,12800.0,11.9752,11.9752,11.9312,11.941,12800.0
2005-08-15 10:20:00,24.43,24.56,24.43,24.48,65000.0,11.9312,11.9947,11.9312,11.9557,65000.0
2005-08-15 10:30:00,24.49,24.51,24.48,24.51,6200.0,11.9605,11.9703,11.9557,11.9703,6200.0
2005-08-15 10:40:00,24.51,24.51,24.47,24.49,16100.0,11.9703,11.9703,11.9508,11.9605,16100.0
2005-08-15 10:50:00,24.47,24.5,24.44,24.5,45700.0,11.9508,11.9654,11.9361,11.9654,45700.0
2005-08-15 11:00:00,24.5,24.52,24.47,24.5,28000.0,11.9654,11.9752,11.9508,11.9654,28000.0
2005-08-15 11:10:00,24.5,24.52,24.46,24.51,42500.0,11.9654,11.9752,11.9459,11.9703,42500.0
2005-08-15 11:20:00,24.5,24.53,24.5,24.53,9200.0,11.9654,11.9801,11.9654,11.9801,9200.0
2005-08-15 11:30:00,24.54,24.54,24.49,24.5,17400.0,11.985,11.985,11.9605,11.9654,17400.0
2005-08-15 11:40:00,24.5,24.51,24.45,24.49,33900.0,11.9654,11.9703,11.941,11.9605,33900.0
2005-08-15 11:50:00,24.51,24.54,24.47,24.53,29100.0,11.9703,11.985,11.9508,11.9801,29100.0
2005-08-15 12:00:00,24.54,24.54,24.49,24.52,15300.0,11.985,11.985,11.9605,11.9752,15300.0
2005-08-15 12:10:00,24.52,24.63,24.47,24.56,62500.0,11.9752,12.0289,11.9508,11.9947,62500.0
2005-08-15 12:20:00,24.58,24.63,24.57,24.59,18200.0,12.0045,12.0289,11.9996,12.0094,18200.0
2005-08-15 12:30:00,24.6,24.65,24.56,24.64,44900.0,12.0143,12.0387,11.9947,12.0338,44900.0
2005-08-15 12:40:00,24.64,24.66,24.57,24.57,27500.0,12.0338,12.0436,11.9996,11.9996,27500.0
2005-08-15 12:50:00,24.58,24.59,24.56,24.59,52900.0,12.0045,12.0094,11.9947,12.0094,52900.0
2005-08-15 13:00:00,24.6,24.62,24.59,24.6,12700.0,12.0143,12.024,12.0094,12.0143,12700.0
2005-08-15 13:10:00,24.6,24.64,24.56,24.6,50700.0,12.0143,12.0338,11.9947,12.0143,50700.0
2005-08-15 13:20:00,24.61,24.67,24.6,24.66,29100.0,12.0191,12.0484,12.0143,12.0436,29100.0
2005-08-15 13:30:00,24.66,24.71,24.61,24.7,42600.0,12.0436,12.068,12.0191,12.0631,42600.0
2005-08-15 13:40:00,24.7,24.71,24.67,24.69,26300.0,12.0631,12.068,12.0484,12.0582,26300.0
2005-08-15 13:50:00,24.67,24.68,24.65,24.66,15900.0,12.0484,12.0533,12.0387,12.0436,15900.0
2005-08-15 14:00:00,24.66,24.67,24.62,24.62,71700.0,12.0436,12.0484,12.024,12.024,71700.0
2005-08-15 14:10:00,24.64,24.68,24.63,24.66,28600.0,12.0338,12.0533,12.0289,12.0436,28600.0
2005-08-15 14:20:00,24.64,24.71,24.61,24.66,75300.0,12.0338,12.068,12.0191,12.0436,75300.0
2005-08-15 14:30:00,24.65,24.73,24.63,24.71,57600.0,12.0387,12.0778,12.0289,12.068,57600.0
2005-08-15 14:40:00,24.71,24.71,24.66,24.67,17700.0,12.068,12.068,12.0436,12.0484,17700.0
2005-08-15 14:50:00,24.68,24.73,24.66,24.72,61100.0,12.0533,12.0778,12.0436,12.0729,61100.0
2005-08-15 15:00:00,24.71,24.71,24.65,24.67,38500.0,12.068,12.068,12.0387,12.0484,38500.0
2005-08-15 15:10:00,24.68,24.74,24.66,24.68,54600.0,12.0533,12.0826,12.0436,12.0533,54600.0
2005-08-15 15:20:00,24.69,24.78,24.68,24.75,125500.0,12.0582,12.1022,12.0533,12.0875,125500.0
2005-08-15 15:30:00,24.76,24.76,24.69,24.71,42500.0,12.0924,12.0924,12.0582,12.068,42500.0
2005-08-15 15:40:00,24.71,24.72,24.67,24.7,117500.0,12.068,12.0729,12.0484,12.0631,117500.0
2005-08-15 15:50:00,24.7,24.73,24.67,24.72,93200.0,12.0631,12.0778,12.0484,12.0729,93200.0
2005-08-16 09:30:00,24.7,24.79,24.65,24.77,25000.0,12.0631,12.1071,12.0387,12.0973,25000.0
2005-08-16 09:40:00,24.79,24.83,24.77,24.77,19400.0,12.1071,12.1266,12.0973,12.0973,19400.0
2005-08-16 09:50:00,24.75,24.77,24.64,24.66,39100.0,12.0875,12.0973,12.0338,12.0436,39100.0
2005-08-16 10:00:00,24.65,24.69,24.6,24.65,63000.0,12.0387,12.0582,12.0143,12.0387,63000.0
2005-08-16 10:10:00,24.69,24.7,24.59,24.63,54000.0,12.0582,12.0631,12.0094,12.0289,54000.0
2005-08-16 10:20:00,24.62,24.71,24.62,24.69,22900.0,12.024,12.068,12.024,12.0582,22900.0
2005-08-16 10:30:00,24.69,24.69,24.6,24.62,47000.0,12.0582,12.0582,12.0143,12.024,47000.0
2005-08-16 10:40:00,24.62,24.62,24.55,24.59,24900.0,12.024,12.024,11.9898,12.0094,24900.0
2005-08-16 10:50:00,24.6,24.61,24.55,24.59,50600.0,12.0143,12.0191,11.9898,12.0094,50600.0
2005-08-16 11:00:00,24.59,24.59,24.56,24.57,6000.0,12.0094,12.0094,11.9947,11.9996,6000.0
2005-08-16 11:10:00,24.57,24.6,24.55,24.59,22500.0,11.9996,12.0143,11.9898,12.0094,22500.0
2005-08-16 11:20:00,24.59,24.6,24.54,24.59,57600.0,12.0094,12.0143,11.985,12.0094,57600.0
2005-08-16 11:30:00,24.59,24.6,24.58,24.59,16700.0,12.0094,12.0143,12.0045,12.0094,16700.0
2005-08-16 11:40:00,24.58,24.62,24.55,24.6,50400.0,12.0045,12.024,11.9898,12.0143,50400.0
2005-08-16 11:50:00,24.61,24.62,24.58,24.58,31200.0,12.0191,12.024,12.0045,12.0045,31200.0
2005-08-16 12:00:00,24.58,24.58,24.53,24.54,43000.0,12.0045,12.0045,11.9801,11.985,43000.0
2005-08-16 12:10:00,24.55,24.55,24.5,24.53,20900.0,11.9898,11.9898,11.9654,11.9801,20900.0
2005-08-16 12:20:00,24.52,24.59,24.48,24.51,69800.0,11.9752,12.0094,11.9557,11.9703,69800.0
2005-08-16 12:30:00,24.55,24.57,24.51,24.53,53000.0,11.9898,11.9996,11.9703,11.9801,53000.0
2005-08-16 12:40:00,24.53,24.54,24.49,24.52,20400.0,11.9801,11.985,11.9605,11.9752,20400.0
2005-08-16 12:50:00,24.5,24.5,24.47,24.5,42200.0,11.9654,11.9654,11.9508,11.9654,42200.0
2005-08-16 13:00:00,24.5,24.55,24.49,24.53,23600.0,11.9654,11.9898,11.9605,11.9801,23600.0
2005-08-16 13:10:00,24.52,24.57,24.5,24.56,61100.0,11.9752,11.9996,11.9654,11.9947,61100.0
2005-08-16 13:20:00,24.53,24.57,24.52,24.54,14600.0,11.9801,11.9996,11.9752,11.985,14600.0
2005-08-16 13:30:00,24.54,24.55,24.5,24.54,58100.0,11.985,11.9898,11.9654,11.985,58100.0
2005-08-16 13:40:00,24.53,24.55,24.53,24.55,6100.0,11.9801,11.9898,11.9801,11.9898,6100.0
2005-08-16 13:50:00,24.55,24.59,24.5,24.54,157500.0,11.9898,12.0094,11.9654,11.985,157500.0
2005-08-16 14:00:00,24.56,24.58,24.53,24.54,25100.0,11.9947,12.0045,11.9801,11.985,25100.0
2005-08-16 14:10:00,24.54,24.54,24.51,24.53,33300.0,11.985,11.985,11.9703,11.9801,33300.0
2005-08-16 14:20:00,24.52,24.58,24.52,24.53,15100.0,11.9752,12.0045,11.9752,11.9801,15100.0
2005-08-16 14:30:00,24.53,24.56,24.52,24.54,13200.0,11.9801,11.9947,11.9752,11.985,13200.0
2005-08-16 14:40:00,24.52,24.54,24.46,24.48,87900.0,11.9752,11.985,11.9459,11.9557,87900.0
2005-08-16 14:50:00,24.49,24.5,24.46,24.47,28300.0,11.9605,11.9654,11.9459,11.9508,28300.0
2005-08-16 15:00:00,24.49,24.5,24.44,24.48,127300.0,11.9605,11.9654,11.9361,11.9557,127300.0
2005-08-16 15:10:00,24.48,24.52,24.45,24.47,85000.0,11.9557,11.9752,11.941,11.9508,85000.0
2005-08-16 15:20:00,24.48,24.49,24.4,24.46,48200.0,11.9557,11.9605,11.9166,11.9459,48200.0
2005-08-16 15:30:00,24.46,24.51,24.43,24.48,101700.0,11.9459,11.9703,11.9312,11.9557,101700.0
2005-08-16 15:40:00,24.48,24.48,24.45,24.48,93400.0,11.9557,11.9557,11.941,11.9557,93400.0
2005-08-16 15:50:00,24.48,24.5,24.44,24.48,75400.0,11.9557,11.9654,11.9361,11.9557,75400.0
2005-08-17 09:30:00,24.38,24.59,24.34,24.54,96400.0,11.9068,12.0094,11.8873,11.985,96400.0
2005-08-17 09:40:00,24.53,24.55,24.48,24.5,92600.0,11.9801,11.9898,11.9557,11.9654,92600.0
2005-08-17 09:50:00,24.5,24.55,24.45,24.52,78200.0,11.9654,11.9898,11.941,11.9752,78200.0
2005-08-17 10:00:00,24.53,24.55,24.52,24.55,21800.0,11.9801,11.9898,11.9752,11.9898,21800.0
2005-08-17 10:10:00,24.55,24.55,24.51,24.52,27600.0,11.9898,11.9898,11.9703,11.9752,27600.0
2005-08-17 10:20:00,24.52,24.53,24.5,24.51,48100.0,11.9752,11.9801,11.9654,11.9703,48100.0
2005-08-17 10:30:00,24.5,24.51,24.47,24.5,69100.0,11.9654,11.9703,11.9508,11.9654,69100.0
2005-08-17 10:40:00,24.51,24.55,24.47,24.51,81600.0,11.9703,11.9898,11.9508,11.9703,81600.0
2005-08-17 10:50:00,24.52,24.52,24.46,24.47,53500.0,11.9752,11.9752,11.9459,11.9508,53500.0
2005-08-17 11:00:00,24.47,24.5,24.46,24.46,25000.0,11.9508,11.9654,11.9459,11.9459,25000.0
2005-08-17 11:10:00,24.46,24.55,24.45,24.5,52800.0,11.9459,11.9898,11.941,11.9654,52800.0
2005-08-17 11:20:00,24.49,24.53,24.49,24.53,16600.0,11.9605,11.9801,11.9605,11.9801,16600.0
2005-08-17 11:30:00,24.53,24.54,24.5,24.53,44200.0,11.9801,11.985,11.9654,11.9801,44200.0
2005-08-17 11:40:00,24.52,24.58,24.49,24.51,66700.0,11.9752,12.0045,11.9605,11.9703,66700.0
2005-08-17 11:50:00,24.52,24.53,24.5,24.51,16200.0,11.9752,11.9801,11.9654,11.9703,16200.0
2005-08-17 12:00:00,24.52,24.54,24.47,24.54,60200.0,11.9752,11.985,11.9508,11.985,60200.0
2005-08-17 12:10:00,24.54,24.63,24.5,24.52,30100.0,11.985,12.0289,11.9654,11.9752,30100.0
2005-08-17 12:20:00,24.52,24.61,24.5,24.59,45500.0,11.9752,12.0191,11.9654,12.0094,45500.0
2005-08-17 12:30:00,24.59,24.61,24.54,24.58,54300.0,12.0094,12.0191,11.985,12.0045,54300.0
2005-08-17 12:40:00,24.58,24.58,24.55,24.56,16000.0,12.0045,12.0045,11.9898,11.9947,16000.0
2005-08-17 12:50:00,24.56,24.57,24.53,24.55,39000.0,11.9947,11.9996,11.9801,11.9898,39000.0
2005-08-17 13:00:00,24.56,24.57,24.52,24.53,18700.0,11.9947,11.9996,11.9752,11.9801,18700.0
2005-08-17 13:10:00,24.53,24.56,24.52,24.56,9800.0,11.9801,11.9947,11.9752,11.9947,9800.0
2005-08-17 13:20:00,24.54,24.56,24.52,24.52,31200.0,11.985,11.9947,11.9752,11.9752,31200.0
2005-08-17 13:30:00,24.53,24.55,24.5,24.55,66200.0,11.9801,11.9898,11.9654,11.9898,66200.0
2005-08-17 13:40:00,24.55,24.57,24.53,24.53,32000.0,11.9898,11.9996,11.9801,11.9801,32000.0
2005-08-17 13:50:00,24.54,24.56,24.5,24.56,44500.0,11.985,11.9947,11.9654,11.9947,44500.0
2005-08-17 14:00:00,24.56,24.57,24.51,24.54,42000.0,11.9947,11.9996,11.9703,11.985,42000.0
2005-08-17 14:10:00,24.55,24.55,24.52,24.52,22700.0,11.9898,11.9898,11.9752,11.9752,22700.0
2005-08-17 14:20:00,24.53,24.53,24.49,24.52,56300.0,11.9801,11.9801,11.9605,11.9752,56300.0
2005-08-17 14:30:00,24.53,24.56,24.51,24.52,22700.0,11.9801,11.9947,11.9703,11.9752,22700.0
2005-08-17 14:40:00,24.52,24.53,24.49,24.51,25500.0,11.9752,11.9801,11.9605,11.9703,25500.0
2005-08-17 14:50:00,24.5,24.52,24.49,24.51,9400.0,11.9654,11.9752,11.9605,11.9703,9400.0
2005-08-17 15:00:00,24.52,24.56,24.5,24.53,60500.0,11.9752,11.9947,11.9654,11.9801,60500.0
2005-08-17 15:10:00,24.53,24.56,24.5,24.55,62600.0,11.9801,11.9947,11.9654,11.9898,62600.0
2005-08-17 15:20:00,24.54,24.55,24.5,24.51,42200.0,11.985,11.9898,11.9654,11.9703,42200.0
2005-08-17 15:30:00,24.51,24.53,24.5,24.52,12200.0,11.9703,11.9801,11.9654,11.9752,12200.0
2005-08-17 15:40:00,24.53,24.53,24.48,24.51,100600.0,11.9801,11.9801,11.9557,11.9703,100600.0
2005-08-17 15:50:00,24.51,24.55,24.47,24.53,98200.0,11.9703,11.9898,11.9508,11.9801,98200.0
2005-08-18 09:30:00,24.42,24.55,24.41,24.51,52900.0,11.9264,11.9898,11.9215,11.9703,52900.0
2005-08-18 09:40:00,24.51,24.55,24.51,24.53,16000.0,11.9703,11.9898,11.9703,11.9801,16000.0
2005-08-18 09:50:00,24.53,24.58,24.53,24.55,6000.0,11.9801,12.0045,11.9801,11.9898,6000.0
2005-08-18 10:00:00,24.55,24.62,24.53,24.55,51400.0,11.9898,12.024,11.9801,11.9898,51400.0
2005-08-18 10:10:00,24.55,24.57,24.55,24.56,15400.0,11.9898,11.9996,11.9898,11.9947,15400.0
2005-08-18 10:20:00,24.56,24.56,24.55,24.55,26400.0,11.9947,11.9947,11.9898,11.9898,26400.0
2005-08-18 10:30:00,24.56,24.6,24.53,24.6,31700.0,11.9947,12.0143,11.9801,12.0143,31700.0
2005-08-18 10:40:00,24.58,24.6,24.55,24.55,10700.0,12.0045,12.0143,11.9898,11.9898,10700.0
2005-08-18 10:50:00,24.55,24.6,24.54,24.58,32300.0,11.9898,12.0143,11.985,12.0045,32300.0
2005-08-18 11:00:00,24.58,24.58,24.53,24.53,17100.0,12.0045,12.0045,11.9801,11.9801,17100.0
2005-08-18 11:10:00,24.53,24.6,24.52,24.54,49100.0,11.9801,12.0143,11.9752,11.985,49100.0
2005-08-18 11:20:00,24.54,24.54,24.53,24.53,6500.0,11.985,11.985,11.9801,11.9801,6500.0
2005-08-18 11:30:00,24.54,24.55,24.54,24.54,11700.0,11.985,11.9898,11.985,11.985,11700.0
2005-08-18 11:40:00,24.55,24.57,24.54,24.55,8700.0,11.9898,11.9996,11.985,11.9898,8700.0
2005-08-18 11:50:00,24.56,24.57,24.55,24.55,3800.0,11.9947,11.9996,11.9898,11.9898,3800.0
2005-08-18 12:00:00,24.54,24.63,24.54,24.62,66700.0,11.985,12.0289,11.985,12.024,66700.0
2005-08-18 12:10:00,24.61,24.62,24.58,24.62,17800.0,12.0191,12.024,12.0045,12.024,17800.0
2005-08-18 12:20:00,24.61,24.65,24.59,24.64,50200.0,12.0191,12.0387,12.0094,12.0338,50200.0
2005-08-18 12:30:00,24.65,24.65,24.61,24.61,7900.0,12.0387,12.0387,12.0191,12.0191,7900.0
2005-08-18 12:40:00,24.61,24.62,24.6,24.61,5300.0,12.0191,12.024,12.0143,12.0191,5300.0
2005-08-18 12:50:00,24.62,24.63,24.61,24.62,3000.0,12.024,12.0289,12.0191,12.024,3000.0
2005-08-18 13:00:00,24.63,24.64,24.62,24.63,5400.0,12.0289,12.0338,12.024,12.0289,5400.0
2005-08-18 13:10:00,24.62,24.65,24.62,24.65,13200.0,12.024,12.0387,12.024,12.0387,13200.0
2005-08-18 13:20:00,24.65,24.68,24.64,24.67,57100.0,12.0387,12.0533,12.0338,12.0484,57100.0
2005-08-18 13:30:00,24.67,24.69,24.67,24.69,17600.0,12.0484,12.0582,12.0484,12.0582,17600.0
2005-08-18 13:40:00,24.69,24.69,24.66,24.67,7700.0,12.0582,12.0582,12.0436,12.0484,7700.0
2005-08-18 13:50:00,24.66,24.67,24.64,24.66,10700.0,12.0436,12.0484,12.0338,12.0436,10700.0
2005-08-18 14:00:00,24.66,24.68,24.63,24.67,42300.0,12.0436,12.0533,12.0289,12.0484,42300.0
2005-08-18 14:10:00,24.67,24.68,24.65,24.66,18900.0,12.0484,12.0533,12.0387,12.0436,18900.0
2005-08-18 14:20:00,24.65,24.68,24.6,24.6,34200.0,12.0387,12.0533,12.0143,12.0143,34200.0
2005-08-18 14:30:00,24.6,24.68,24.59,24.63,23800.0,12.0143,12.0533,12.0094,12.0289,23800.0
2005-08-18 14:40:00,24.63,24.64,24.6,24.6,12900.0,12.0289,12.0338,12.0143,12.0143,12900.0
2005-08-18 14:50:00,24.6,24.6,24.58,24.59,33500.0,12.0143,12.0143,12.0045,12.0094,33500.0
2005-08-18 15:00:00,24.6,24.6,24.59,24.59,9800.0,12.0143,12.0143,12.0094,12.0094,9800.0
2005-08-18 15:10:00,24.59,24.63,24.59,24.59,22000.0,12.0094,12.0289,12.0094,12.0094,22000.0
2005-08-18 15:20:00,24.59,24.6,24.57,24.58,17400.0,12.0094,12.0143,11.9996,12.0045,17400.0
2005-08-18 15:30:00,24.58,24.61,24.58,24.6,13900.0,12.0045,12.0191,12.0045,12.0143,13900.0
2005-08-18 15:40:00,24.61,24.67,24.59,24.66,239900.0,12.0191,12.0484,12.0094,12.0436,239900.0
2005-08-18 15:50:00,24.66,24.66,24.57,24.61,43500.0,12.0436,12.0436,11.9996,12.0191,43500.0
2005-08-19 09:30:00,24.81,24.81,24.67,24.7,92200.0,12.1168,12.1168,12.0484,12.0631,92200.0
2005-08-19 09:40:00,24.7,24.75,24.7,24.73,23300.0,12.0631,12.0875,12.0631,12.0778,23300.0
2005-08-19 09:50:00,24.73,24.75,24.72,24.73,21200.0,12.0778,12.0875,12.0729,12.0778,21200.0
2005-08-19 10:00:00,24.73,24.75,24.73,24.73,16700.0,12.0778,12.0875,12.0778,12.0778,16700.0
2005-08-19 10:10:00,24.74,24.75,24.72,24.72,18100.0,12.0826,12.0875,12.0729,12.0729,18100.0
2005-08-19 10:20:00,24.73,24.76,24.72,24.75,26700.0,12.0778,12.0924,12.0729,12.0875,26700.0
2005-08-19 10:30:00,24.74,24.78,24.74,24.77,54000.0,12.0826,12.1022,12.0826,12.0973,54000.0
2005-08-19 10:40:00,24.77,24.78,24.74,24.76,22000.0,12.0973,12.1022,12.0826,12.0924,22000.0
2005-08-19 10:50:00,24.76,24.76,24.72,24.76,14100.0,12.0924,12.0924,12.0729,12.0924,14100.0
2005-08-19 11:00:00,24.75,24.76,24.73,24.73,19900.0,12.0875,12.0924,12.0778,12.0778,19900.0
2005-08-19 11:10:00,24.72,24.76,24.72,24.74,8800.0,12.0729,12.0924,12.0729,12.0826,8800.0
2005-08-19 11:20:00,24.74,24.75,24.73,24.74,23400.0,12.0826,12.0875,12.0778,12.0826,23400.0
2005-08-19 11:30:00,24.74,24.74,24.72,24.74,7700.0,12.0826,12.0826,12.0729,12.0826,7700.0
2005-08-19 11:40:00,24.74,24.77,24.74,24.76,31100.0,12.0826,12.0973,12.0826,12.0924,31100.0
2005-08-19 11:50:00,24.76,24.76,24.72,24.75,20800.0,12.0924,12.0924,12.0729,12.0875,20800.0
2005-08-19 12:00:00,24.73,24.75,24.73,24.74,5400.0,12.0778,12.0875,12.0778,12.0826,5400.0
2005-08-19 12:10:00,24.74,24.77,24.73,24.77,7500.0,12.0826,12.0973,12.0778,12.0973,7500.0
2005-08-19 12:20:00,24.77,24.79,24.76,24.77,31500.0,12.0973,12.1071,12.0924,12.0973,31500.0
2005-08-19 12:30:00,24.77,24.78,24.72,24.76,13900.0,12.0973,12.1022,12.0729,12.0924,13900.0
2005-08-19 12:40:00,24.76,24.77,24.75,24.76,47500.0,12.0924,12.0973,12.0875,12.0924,47500.0
2005-08-19 12:50:00,24.74,24.74,24.72,24.73,6700.0,12.0826,12.0826,12.0729,12.0778,6700.0
2005-08-19 13:00:00,24.73,24.74,24.69,24.74,53900.0,12.0778,12.0826,12.0582,12.0826,53900.0
2005-08-19 13:10:00,24.74,24.74,24.63,24.65,56800.0,12.0826,12.0826,12.0289,12.0387,56800.0
2005-08-19 13:20:00,24.64,24.72,24.64,24.68,70200.0,12.0338,12.0729,12.0338,12.0533,70200.0
2005-08-19 13:30:00,24.7,24.72,24.67,24.69,29100.0,12.0631,12.0729,12.0484,12.0582,29100.0
2005-08-19 13:40:00,24.7,24.74,24.66,24.68,70700.0,12.0631,12.0826,12.0436,12.0533,70700.0
2005-08-19 13:50:00,24.68,24.75,24.67,24.68,58500.0,12.0533,12.0875,12.0484,12.0533,58500.0
2005-08-19 14:00:00,24.69,24.73,24.69,24.71,11000.0,12.0582,12.0778,12.0582,12.068,11000.0
2005-08-19 14:10:00,24.71,24.73,24.69,24.72,56800.0,12.068,12.0778,12.0582,12.0729,56800.0
2005-08-19 14:20:00,24.73,24.76,24.7,24.73,128000.0,12.0778,12.0924,12.0631,12.0778,128000.0
2005-08-19 14:30:00,24.73,24.73,24.67,24.68,8200.0,12.0778,12.0778,12.0484,12.0533,8200.0
2005-08-19 14:40:00,24.68,24.68,24.66,24.67,11500.0,12.0533,12.0533,12.0436,12.0484,11500.0
2005-08-19 14:50:00,24.67,24.71,24.64,24.66,45700.0,12.0484,12.068,12.0338,12.0436,45700.0
2005-08-19 15:00:00,24.65,24.67,24.65,24.67,13400.0,12.0387,12.0484,12.0387,12.0484,13400.0
2005-08-19 15:10:00,24.68,24.68,24.64,24.64,25200.0,12.0533,12.0533,12.0338,12.0338,25200.0
2005-08-19 15:20:00,24.65,24.7,24.64,24.7,60300.0,12.0387,12.0631,12.0338,12.0631,60300.0
2005-08-19 15:30:00,24.7,24.73,24.65,24.72,59400.0,12.0631,12.0778,12.0387,12.0729,59400.0
2005-08-19 15:40:00,24.72,24.73,24.68,24.71,144100.0,12.0729,12.0778,12.0533,12.068,144100.0
2005-08-19 15:50:00,24.71,24.73,24.65,24.7,84700.0,12.068,12.0778,12.0387,12.0631,84700.0
2005-08-22 09:30:00,24.61,24.75,24.61,24.74,14300.0,12.0191,12.0875,12.0191,12.0826,14300.0
2005-08-22 09:40:00,24.74,24.88,24.74,24.85,25900.0,12.0826,12.151,12.0826,12.1364,25900.0
2005-08-22 09:50:00,24.85,24.89,24.82,24.86,10900.0,12.1364,12.1559,12.1217,12.1412,10900.0
2005-08-22 10:00:00,24.86,24.89,24.82,24.85,27500.0,12.1412,12.1559,12.1217,12.1364,27500.0
2005-08-22 10:10:00,24.86,24.9,24.85,24.9,17700.0,12.1412,12.1608,12.1364,12.1608,17700.0
2005-08-22 10:20:00,24.9,24.9,24.87,24.88,12600.0,12.1608,12.1608,12.1461,12.151,12600.0
2005-08-22 10:30:00,24.87,24.89,24.85,24.87,34400.0,12.1461,12.1559,12.1364,12.1461,34400.0
2005-08-22 10:40:00,24.86,24.89,24.85,24.86,47500.0,12.1412,12.1559,12.1364,12.1412,47500.0
2005-08-22 10:50:00,24.85,24.87,24.85,24.86,33500.0,12.1364,12.1461,12.1364,12.1412,33500.0
2005-08-22 11:00:00,24.86,24.86,24.85,24.85,16500.0,12.1412,12.1412,12.1364,12.1364,16500.0
2005-08-22 11:10:00,24.85,24.86,24.84,24.85,16500.0,12.1364,12.1412,12.1315,12.1364,16500.0
2005-08-22 11:20:00,24.85,24.86,24.84,24.84,3000.0,12.1364,12.1412,12.1315,12.1315,3000.0
2005-08-22 11:30:00,24.84,24.86,24.83,24.85,19400.0,12.1315,12.1412,12.1266,12.1364,19400.0
2005-08-22 11:40:00,24.85,24.87,24.84,24.85,14100.0,12.1364,12.1461,12.1315,12.1364,14100.0
2005-08-22 11:50:00,24.86,24.86,24.82,24.84,55900.0,12.1412,12.1412,12.1217,12.1315,55900.0
2005-08-22 12:00:00,24.84,24.84,24.82,24.83,18500.0,12.1315,12.1315,12.1217,12.1266,18500.0
2005-08-22 12:10:00,24.83,24.84,24.82,24.83,15600.0,12.1266,12.1315,12.1217,12.1266,15600.0
2005-08-22 12:20:00,24.83,24.85,24.82,24.85,18600.0,12.1266,12.1364,12.1217,12.1364,18600.0
2005-08-22 12:30:00,24.83,24.85,24.81,24.84,70300.0,12.1266,12.1364,12.1168,12.1315,70300.0
2005-08-22 12:40:00,24.84,24.84,24.82,24.84,17300.0,12.1315,12.1315,12.1217,12.1315,17300.0
2005-08-22 12:50:00,24.83,24.84,24.83,24.84,6200.0,12.1266,12.1315,12.1266,12.1315,6200.0
2005-08-22 13:00:00,24.83,24.83,24.82,24.82,8000.0,12.1266,12.1266,12.1217,12.1217,8000.0
2005-08-22 13:10:00,24.81,24.82,24.78,24.79,38400.0,12.1168,12.1217,12.1022,12.1071,38400.0
2005-08-22 13:20:00,24.79,24.85,24.78,24.85,21900.0,12.1071,12.1364,12.1022,12.1364,21900.0
2005-08-22 13:30:00,24.85,24.86,24.83,24.84,12500.0,12.1364,12.1412,12.1266,12.1315,12500.0
2005-08-22 13:40:00,24.84,24.85,24.83,24.84,11100.0,12.1315,12.1364,12.1266,12.1315,11100.0
2005-08-22 13:50:00,24.84,24.86,24.83,24.83,18300.0,12.1315,12.1412,12.1266,12.1266,18300.0
2005-08-22 14:00:00,24.82,24.83,24.8,24.83,13900.0,12.1217,12.1266,12.1119,12.1266,13900.0
2005-08-22 14:10:00,24.82,24.83,24.8,24.81,16200.0,12.1217,12.1266,12.1119,12.1168,16200.0
2005-08-22 14:20:00,24.82,24.83,24.8,24.81,53500.0,12.1217,12.1266,12.1119,12.1168,53500.0
2005-08-22 14:30:00,24.81,24.82,24.8,24.8,12200.0,12.1168,12.1217,12.1119,12.1119,12200.0
2005-08-22 14:40:00,24.8,24.82,24.8,24.81,12300.0,12.1119,12.1217,12.1119,12.1168,12300.0
2005-08-22 14:50:00,24.81,24.81,24.76,24.77,18300.0,12.1168,12.1168,12.0924,12.0973,18300.0
2005-08-22 15:00:00,24.77,24.8,24.75,24.79,27500.0,12.0973,12.1119,12.0875,12.1071,27500.0
2005-08-22 15:10:00,24.79,24.8,24.78,24.78,20100.0,12.1071,12.1119,12.1022,12.1022,20100.0
2005-08-22 15:20:00,24.78,24.78,24.7,24.72,40500.0,12.1022,12.1022,12.0631,12.0729,40500.0
2005-08-22 15:30:00,24.72,24.78,24.72,24.75,30200.0,12.0729,12.1022,12.0729,12.0875,30200.0
2005-08-22 15:40:00,24.76,24.79,24.76,24.77,26000.0,12.0924,12.1071,12.0924,12.0973,26000.0
2005-08-22 15:50:00,24.78,24.81,24.77,24.81,30300.0,12.1022,12.1168,12.0973,12.1168,30300.0
2005-08-23 09:30:00,24.86,24.9,24.75,24.78,22900.0,12.1412,12.1608,12.0875,12.1022,22900.0
2005-08-23 09:40:00,24.78,24.79,24.76,24.76,15700.0,12.1022,12.1071,12.0924,12.0924,15700.0
2005-08-23 09:50:00,24.76,24.76,24.74,24.74,13300.0,12.0924,12.0924,12.0826,12.0826,13300.0
2005-08-23 10:00:00,24.74,24.76,24.73,24.73,12100.0,12.0826,12.0924,12.0778,12.0778,12100.0
2005-08-23 10:10:00,24.73,24.76,24.72,24.76,5200.0,12.0778,12.0924,12.0729,12.0924,5200.0
2005-08-23 10:20:00,24.75,24.77,24.73,24.75,5000.0,12.0875,12.0973,12.0778,12.0875,5000.0
2005-08-23 10:30:00,24.75,24.78,24.75,24.77,5200.0,12.0875,12.1022,12.0875,12.0973,5200.0
2005-08-23 10:40:00,24.76,24.76,24.73,24.75,48100.0,12.0924,12.0924,12.0778,12.0875,48100.0
2005-08-23 10:50:00,24.76,24.77,24.75,24.75,4700.0,12.0924,12.0973,12.0875,12.0875,4700.0
2005-08-23 11:00:00,24.76,24.76,24.73,24.73,17300.0,12.0924,12.0924,12.0778,12.0778,17300.0
2005-08-23 11:10:00,24.73,24.73,24.72,24.73,4400.0,12.0778,12.0778,12.0729,12.0778,4400.0
2005-08-23 11:20:00,24.73,24.74,24.73,24.74,4300.0,12.0778,12.0826,12.0778,12.0826,4300.0
2005-08-23 11:30:00,24.74,24.74,24.65,24.65,21400.0,12.0826,12.0826,12.0387,12.0387,21400.0
2005-08-23 11:40:00,24.67,24.69,24.64,24.66,23400.0,12.0484,12.0582,12.0338,12.0436,23400.0
2005-08-23 11:50:00,24.66,24.66,24.64,24.64,6300.0,12.0436,12.0436,12.0338,12.0338,6300.0
2005-08-23 12:00:00,24.64,24.67,24.58,24.63,51900.0,12.0338,12.0484,12.0045,12.0289,51900.0
2005-08-23 12:10:00,24.6,24.62,24.59,24.59,6200.0,12.0143,12.024,12.0094,12.0094,6200.0
2005-08-23 12:20:00,24.59,24.62,24.59,24.59,4400.0,12.0094,12.024,12.0094,12.0094,4400.0
2005-08-23 12:30:00,24.59,24.6,24.59,24.59,6100.0,12.0094,12.0143,12.0094,12.0094,6100.0
2005-08-23 12:40:00,24.59,24.6,24.59,24.59,8900.0,12.0094,12.0143,12.0094,12.0094,8900.0
2005-08-23 12:50:00,24.59,24.6,24.58,24.59,1900.0,12.0094,12.0143,12.0045,12.0094,1900.0
2005-08-23 13:00:00,24.58,24.59,24.58,24.58,4100.0,12.0045,12.0094,12.0045,12.0045,4100.0
2005-08-23 13:10:00,24.58,24.59,24.57,24.57,7600.0,12.0045,12.0094,11.9996,11.9996,7600.0
2005-08-23 13:20:00,24.57,24.58,24.57,24.57,6900.0,11.9996,12.0045,11.9996,11.9996,6900.0
2005-08-23 13:30:00,24.57,24.59,24.57,24.59,14700.0,11.9996,12.0094,11.9996,12.0094,14700.0
2005-08-23 13:40:00,24.59,24.61,24.58,24.6,15700.0,12.0094,12.0191,12.0045,12.0143,15700.0
2005-08-23 13:50:00,24.59,24.6,24.58,24.58,4300.0,12.0094,12.0143,12.0045,12.0045,4300.0
2005-08-23 14:00:00,24.58,24.59,24.57,24.58,8900.0,12.0045,12.0094,11.9996,12.0045,8900.0
2005-08-23 14:10:00,24.59,24.59,24.58,24.59,6400.0,12.0094,12.0094,12.0045,12.0094,6400.0
2005-08-23 14:20:00,24.6,24.61,24.58,24.6,20700.0,12.0143,12.0191,12.0045,12.0143,20700.0
2005-08-23 14:30:00,24.61,24.64,24.6,24.64,28500.0,12.0191,12.0338,12.0143,12.0338,28500.0
2005-08-23 14:40:00,24.64,24.65,24.61,24.61,9300.0,12.0338,12.0387,12.0191,12.0191,9300.0
2005-08-23 14:50:00,24.61,24.62,24.6,24.61,13300.0,12.0191,12.024,12.0143,12.0191,13300.0
2005-08-23 15:00:00,24.62,24.62,24.59,24.6,13700.0,12.024,12.024,12.0094,12.0143,13700.0
2005-08-23 15:10:00,24.61,24.61,24.57,24.58,24900.0,12.0191,12.0191,11.9996,12.0045,24900.0
2005-08-23 15:20:00,24.58,24.6,24.58,24.6,11100.0,12.0045,12.0143,12.0045,12.0143,11100.0
2005-08-23 15:30:00,24.59,24.6,24.59,24.6,13500.0,12.0094,12.0143,12.0094,12.0143,13500.0
2005-08-23 15:40:00,24.59,24.59,24.56,24.57,27300.0,12.0094,12.0094,11.9947,11.9996,27300.0
2005-08-23 15:50:00,24.57,24.58,24.53,24.55,31000.0,11.9996,12.0045,11.9801,11.9898,31000.0
2005-08-24 09:30:00,24.5,24.6,24.48,24.51,17800.0,11.9654,12.0143,11.9557,11.9703,17800.0
2005-08-24 09:40:00,24.5,24.56,24.48,24.53,17000.0,11.9654,11.9947,11.9557,11.9801,17000.0
2005-08-24 09:50:00,24.54,24.57,24.48,24.49,7900.0,11.985,11.9996,11.9557,11.9605,7900.0
2005-08-24 10:00:00,24.49,24.53,24.47,24.52,12700.0,11.9605,11.9801,11.9508,11.9752,12700.0
2005-08-24 10:10:00,24.51,24.52,24.47,24.47,9400.0,11.9703,11.9752,11.9508,11.9508,9400.0
2005-08-24 10:20:00,24.48,24.49,24.47,24.49,9900.0,11.9557,11.9605,11.9508,11.9605,9900.0
2005-08-24 10:30:00,24.49,24.55,24.48,24.55,25000.0,11.9605,11.9898,11.9557,11.9898,25000.0
2005-08-24 10:40:00,24.54,24.61,24.54,24.61,17600.0,11.985,12.0191,11.985,12.0191,17600.0
2005-08-24 10:50:00,24.6,24.6,24.55,24.55,25100.0,12.0143,12.0143,11.9898,11.9898,25100.0
2005-08-24 11:00:00,24.56,24.57,24.51,24.53,14300.0,11.9947,11.9996,11.9703,11.9801,14300.0
2005-08-24 11:10:00,24.52,24.53,24.5,24.51,16600.0,11.9752,11.9801,11.9654,11.9703,16600.0
2005-08-24 11:20:00,24.52,24.55,24.52,24.55,4200.0,11.9752,11.9898,11.9752,11.9898,4200.0
2005-08-24 11:30:00,24.54,24.54,24.53,24.53,5500.0,11.985,11.985,11.9801,11.9801,5500.0
2005-08-24 11:40:00,24.53,24.53,24.49,24.5,12700.0,11.9801,11.9801,11.9605,11.9654,12700.0
2005-08-24 11:50:00,24.5,24.53,24.49,24.52,4800.0,11.9654,11.9801,11.9605,11.9752,4800.0
2005-08-24 12:00:00,24.51,24.54,24.51,24.52,9800.0,11.9703,11.985,11.9703,11.9752,9800.0
2005-08-24 12:10:00,24.52,24.55,24.52,24.55,9400.0,11.9752,11.9898,11.9752,11.9898,9400.0
2005-08-24 12:20:00,24.55,24.57,24.54,24.57,9600.0,11.9898,11.9996,11.985,11.9996,9600.0
2005-08-24 12:30:00,24.57,24.57,24.55,24.56,8100.0,11.9996,11.9996,11.9898,11.9947,8100.0
2005-08-24 12:40:00,24.55,24.56,24.54,24.54,7300.0,11.9898,11.9947,11.985,11.985,7300.0
2005-08-24 12:50:00,24.54,24.56,24.53,24.55,5900.0,11.985,11.9947,11.9801,11.9898,5900.0
2005-08-24 13:00:00,24.55,24.55,24.54,24.54,7200.0,11.9898,11.9898,11.985,11.985,7200.0
2005-08-24 13:10:00,24.54,24.54,24.52,24.52,12100.0,11.985,11.985,11.9752,11.9752,12100.0
2005-08-24 13:20:00,24.52,24.54,24.51,24.54,6200.0,11.9752,11.985,11.9703,11.985,6200.0
2005-08-24 13:30:00,24.54,24.55,24.53,24.55,8000.0,11.985,11.9898,11.9801,11.9898,8000.0
2005-08-24 13:40:00,24.55,24.55,24.53,24.54,7600.0,11.9898,11.9898,11.9801,11.985,7600.0
2005-08-24 13:50:00,24.55,24.55,24.53,24.54,5700.0,11.9898,11.9898,11.9801,11.985,5700.0
2005-08-24 14:00:00,24.55,24.55,24.53,24.53,6900.0,11.9898,11.9898,11.9801,11.9801,6900.0
2005-08-24 14:10:00,24.54,24.58,24.53,24.56,17400.0,11.985,12.0045,11.9801,11.9947,17400.0
2005-08-24 14:20:00,24.56,24.56,24.52,24.53,22900.0,11.9947,11.9947,11.9752,11.9801,22900.0
2005-08-24 14:30:00,24.54,24.58,24.5,24.55,31500.0,11.985,12.0045,11.9654,11.9898,31500.0
2005-08-24 14:40:00,24.55,24.56,24.52,24.53,22600.0,11.9898,11.9947,11.9752,11.9801,22600.0
2005-08-24 14:50:00,24.52,24.54,24.48,24.48,25500.0,11.9752,11.985,11.9557,11.9557,25500.0
2005-08-24 15:00:00,24.49,24.5,24.37,24.41,50400.0,11.9605,11.9654,11.9019,11.9215,50400.0
2005-08-24 15:10:00,24.42,24.43,24.36,24.4,32100.0,11.9264,11.9312,11.897,11.9166,32100.0
2005-08-24 15:20:00,24.4,24.46,24.39,24.39,22500.0,11.9166,11.9459,11.9117,11.9117,22500.0
2005-08-24 15:30:00,24.39,24.44,24.37,24.44,20200.0,11.9117,11.9361,11.9019,11.9361,20200.0
2005-08-24 15:40:00,24.43,24.43,24.38,24.38,18000.0,11.9312,11.9312,11.9068,11.9068,18000.0
2005-08-24 15:50:00,24.39,24.41,24.38,24.4,26000.0,11.9117,11.9215,11.9068,11.9166,26000.0
2005-08-25 09:30:00,24.4,24.44,24.37,24.44,9600.0,11.9166,11.9361,11.9019,11.9361,9600.0
2005-08-25 09:40:00,24.45,24.46,24.43,24.43,19900.0,11.941,11.9459,11.9312,11.9312,19900.0
2005-08-25 09:50:00,24.42,24.42,24.36,24.37,15700.0,11.9264,11.9264,11.897,11.9019,15700.0
2005-08-25 10:00:00,24.37,24.45,24.37,24.43,15000.0,11.9019,11.941,11.9019,11.9312,15000.0
2005-08-25 10:10:00,24.43,24.44,24.41,24.43,10400.0,11.9312,11.9361,11.9215,11.9312,10400.0
2005-08-25 10:20:00,24.43,24.46,24.43,24.46,9600.0,11.9312,11.9459,11.9312,11.9459,9600.0
2005-08-25 10:30:00,24.46,24.47,24.45,24.46,6100.0,11.9459,11.9508,11.941,11.9459,6100.0
2005-08-25 10:40:00,24.46,24.47,24.45,24.45,10200.0,11.9459,11.9508,11.941,11.941,10200.0
2005-08-25 10:50:00,24.45,24.47,24.45,24.46,11200.0,11.941,11.9508,11.941,11.9459,11200.0
2005-08-25 11:00:00,24.46,24.47,24.46,24.46,8200.0,11.9459,11.9508,11.9459,11.9459,8200.0
2005-08-25 11:10:00,24.45,24.47,24.45,24.46,6300.0,11.941,11.9508,11.941,11.9459,6300.0
2005-08-25 11:20:00,24.46,24.47,24.46,24.46,7500.0,11.9459,11.9508,11.9459,11.9459,7500.0
2005-08-25 11:30:00,24.47,24.47,24.46,24.46,1700.0,11.9508,11.9508,11.9459,11.9459,1700.0
2005-08-25 11:40:00,24.47,24.47,24.45,24.46,5200.0,11.9508,11.9508,11.941,11.9459,5200.0
2005-08-25 11:50:00,24.45,24.46,24.45,24.46,3600.0,11.941,11.9459,11.941,11.9459,3600.0
2005-08-25 12:00:00,24.45,24.46,24.43,24.45,20700.0,11.941,11.9459,11.9312,11.941,20700.0
2005-08-25 12:10:00,24.45,24.46,24.44,24.45,8300.0,11.941,11.9459,11.9361,11.941,8300.0
2005-08-25 12:20:00,24.45,24.45,24.44,24.44,1600.0,11.941,11.941,11.9361,11.9361,1600.0
2005-08-25 12:30:00,24.44,24.44,24.4,24.42,8000.0,11.9361,11.9361,11.9166,11.9264,8000.0
2005-08-25 12:40:00,24.41,24.42,24.41,24.42,2400.0,11.9215,11.9264,11.9215,11.9264,2400.0
2005-08-25 12:50:00,24.43,24.45,24.43,24.43,3800.0,11.9312,11.941,11.9312,11.9312,3800.0
2005-08-25 13:00:00,24.44,24.45,24.43,24.43,6600.0,11.9361,11.941,11.9312,11.9312,6600.0
2005-08-25 13:10:00,24.43,24.44,24.4,24.41,11200.0,11.9312,11.9361,11.9166,11.9215,11200.0
2005-08-25 13:20:00,24.42,24.45,24.42,24.45,6300.0,11.9264,11.941,11.9264,11.941,6300.0
2005-08-25 13:30:00,24.45,24.46,24.42,24.42,13700.0,11.941,11.9459,11.9264,11.9264,13700.0
2005-08-25 13:40:00,24.42,24.43,24.42,24.42,5900.0,11.9264,11.9312,11.9264,11.9264,5900.0
2005-08-25 13:50:00,24.42,24.45,24.42,24.43,13900.0,11.9264,11.941,11.9264,11.9312,13900.0
2005-08-25 14:00:00,24.43,24.47,24.42,24.45,83400.0,11.9312,11.9508,11.9264,11.941,83400.0
2005-08-25 14:10:00,24.44,24.45,24.43,24.45,6400.0,11.9361,11.941,11.9312,11.941,6400.0
2005-08-25 14:20:00,24.44,24.48,24.44,24.45,14600.0,11.9361,11.9557,11.9361,11.941,14600.0
2005-08-25 14:30:00,24.47,24.48,24.43,24.48,38600.0,11.9508,11.9557,11.9312,11.9557,38600.0
2005-08-25 14:40:00,24.49,24.51,24.46,24.47,57900.0,11.9605,11.9703,11.9459,11.9508,57900.0
2005-08-25 14:50:00,24.48,24.49,24.46,24.48,16500.0,11.9557,11.9605,11.9459,11.9557,16500.0
2005-08-25 15:00:00,24.47,24.47,24.46,24.46,10900.0,11.9508,11.9508,11.9459,11.9459,10900.0
2005-08-25 15:10:00,24.47,24.47,24.46,24.46,8400.0,11.9508,11.9508,11.9459,11.9459,8400.0
2005-08-25 15:20:00,24.47,24.47,24.43,24.44,34800.0,11.9508,11.9508,11.9312,11.9361,34800.0
2005-08-25 15:30:00,24.44,24.47,24.43,24.47,9200.0,11.9361,11.9508,11.9312,11.9508,9200.0
2005-08-25 15:40:00,24.47,24.47,24.45,24.47,15900.0,11.9508,11.9508,11.941,11.9508,15900.0
2005-08-25 15:50:00,24.47,24.47,24.46,24.47,4500.0,11.9508,11.9508,11.9459,11.9508,4500.0
2005-08-26 09:30:00,24.4,24.5,24.37,24.37,18300.0,11.9166,11.9654,11.9019,11.9019,18300.0
2005-08-26 09:40:00,24.37,24.39,24.31,24.31,8700.0,11.9019,11.9117,11.8726,11.8726,8700.0
2005-08-26 09:50:00,24.31,24.31,24.26,24.27,7300.0,11.8726,11.8726,11.8482,11.8531,7300.0
2005-08-26 10:00:00,24.27,24.27,24.21,24.21,21300.0,11.8531,11.8531,11.8238,11.8238,21300.0
2005-08-26 10:10:00,24.21,24.24,24.21,24.23,8400.0,11.8238,11.8384,11.8238,11.8336,8400.0
2005-08-26 10:20:00,24.24,24.26,24.23,24.26,10500.0,11.8384,11.8482,11.8336,11.8482,10500.0
2005-08-26 10:30:00,24.26,24.3,24.26,24.3,5100.0,11.8482,11.8677,11.8482,11.8677,5100.0
2005-08-26 10:40:00,24.3,24.31,24.28,24.28,7300.0,11.8677,11.8726,11.858,11.858,7300.0
2005-08-26 10:50:00,24.29,24.29,24.27,24.29,6200.0,11.8629,11.8629,11.8531,11.8629,6200.0
2005-08-26 11:00:00,24.28,24.31,24.26,24.27,14100.0,11.858,11.8726,11.8482,11.8531,14100.0
2005-08-26 11:10:00,24.28,24.3,24.27,24.28,4900.0,11.858,11.8677,11.8531,11.858,4900.0
2005-08-26 11:20:00,24.27,24.28,24.2,24.21,10200.0,11.8531,11.858,11.8189,11.8238,10200.0
2005-08-26 11:30:00,24.21,24.21,24.15,24.17,13700.0,11.8238,11.8238,11.7945,11.8043,13700.0
2005-08-26 11:40:00,24.17,24.17,24.06,24.1,22500.0,11.8043,11.8043,11.7505,11.7701,22500.0
2005-08-26 11:50:00,24.1,24.2,24.09,24.11,51800.0,11.7701,11.8189,11.7652,11.775,51800.0
2005-08-26 12:00:00,24.11,24.15,24.11,24.15,10100.0,11.775,11.7945,11.775,11.7945,10100.0
2005-08-26 12:10:00,24.14,24.17,24.13,24.13,5000.0,11.7896,11.8043,11.7847,11.7847,5000.0
2005-08-26 12:20:00,24.13,24.14,24.12,24.12,2800.0,11.7847,11.7896,11.7798,11.7798,2800.0
2005-08-26 12:30:00,24.12,24.12,24.1,24.11,5300.0,11.7798,11.7798,11.7701,11.775,5300.0
2005-08-26 12:40:00,24.1,24.12,24.1,24.12,4700.0,11.7701,11.7798,11.7701,11.7798,4700.0
2005-08-26 12:50:00,24.12,24.13,24.11,24.12,6100.0,11.7798,11.7847,11.775,11.7798,6100.0
2005-08-26 13:00:00,24.11,24.11,24.09,24.09,5800.0,11.775,11.775,11.7652,11.7652,5800.0
2005-08-26 13:10:00,24.1,24.1,24.04,24.04,12900.0,11.7701,11.7701,11.7408,11.7408,12900.0
2005-08-26 13:20:00,24.06,24.08,24.03,24.05,12500.0,11.7505,11.7603,11.7359,11.7457,12500.0
2005-08-26 13:30:00,24.06,24.07,24.03,24.03,10900.0,11.7505,11.7554,11.7359,11.7359,10900.0
2005-08-26 13:40:00,24.03,24.07,24.01,24.05,15200.0,11.7359,11.7554,11.7261,11.7457,15200.0
2005-08-26 13:50:00,24.05,24.07,24.04,24.04,11100.0,11.7457,11.7554,11.7408,11.7408,11100.0
2005-08-26 14:00:00,24.05,24.05,24.02,24.03,13000.0,11.7457,11.7457,11.731,11.7359,13000.0
2005-08-26 14:10:00,24.03,24.05,24.02,24.05,47600.0,11.7359,11.7457,11.731,11.7457,47600.0
2005-08-26 14:20:00,24.05,24.2,24.04,24.14,30800.0,11.7457,11.8189,11.7408,11.7896,30800.0
2005-08-26 14:30:00,24.13,24.14,24.09,24.09,21000.0,11.7847,11.7896,11.7652,11.7652,21000.0
2005-08-26 14:40:00,24.09,24.12,24.04,24.07,18500.0,11.7652,11.7798,11.7408,11.7554,18500.0
2005-08-26 14:50:00,24.08,24.09,24.04,24.08,23500.0,11.7603,11.7652,11.7408,11.7603,23500.0
2005-08-26 15:00:00,24.08,24.12,24.07,24.09,30000.0,11.7603,11.7798,11.7554,11.7652,30000.0
2005-08-26 15:10:00,24.09,24.09,23.98,24.04,84200.0,11.7652,11.7652,11.7115,11.7408,84200.0
2005-08-26 15:20:00,24.05,24.09,24.04,24.06,27400.0,11.7457,11.7652,11.7408,11.7505,27400.0
2005-08-26 15:30:00,24.06,24.09,24.05,24.06,23800.0,11.7505,11.7652,11.7457,11.7505,23800.0
2005-08-26 15:40:00,24.06,24.09,24.01,24.04,52500.0,11.7505,11.7652,11.7261,11.7408,52500.0
2005-08-26 15:50:00,24.04,24.04,23.96,23.97,38100.0,11.7408,11.7408,11.7017,11.7066,38100.0
2005-08-29 09:30:00,23.88,23.96,23.88,23.92,19500.0,11.6626,11.7017,11.6626,11.6822,19500.0
2005-08-29 09:40:00,23.92,23.92,23.83,23.83,18000.0,11.6822,11.6822,11.6382,11.6382,18000.0
2005-08-29 09:50:00,23.84,23.87,23.79,23.87,11200.0,11.6431,11.6577,11.6187,11.6577,11200.0
2005-08-29 10:00:00,23.87,23.91,23.21,23.9,33800.0,11.6577,11.6773,11.3354,11.6724,33800.0
2005-08-29 10:10:00,23.88,23.98,23.84,23.91,69200.0,11.6626,11.7115,11.6431,11.6773,69200.0
2005-08-29 10:20:00,23.91,23.96,23.91,23.91,11000.0,11.6773,11.7017,11.6773,11.6773,11000.0
2005-08-29 10:30:00,23.91,23.92,23.88,23.92,31100.0,11.6773,11.6822,11.6626,11.6822,31100.0
2005-08-29 10:40:00,23.92,23.92,23.86,23.88,14700.0,11.6822,11.6822,11.6529,11.6626,14700.0
2005-08-29 10:50:00,23.87,23.9,23.86,23.88,9400.0,11.6577,11.6724,11.6529,11.6626,9400.0
2005-08-29 11:00:00,23.88,23.94,23.87,23.94,16900.0,11.6626,11.6919,11.6577,11.6919,16900.0
2005-08-29 11:10:00,23.93,23.94,23.87,23.94,48100.0,11.687,11.6919,11.6577,11.6919,48100.0
2005-08-29 11:20:00,23.93,23.97,23.93,23.94,18100.0,11.687,11.7066,11.687,11.6919,18100.0
2005-08-29 11:30:00,23.94,23.94,23.91,23.94,28100.0,11.6919,11.6919,11.6773,11.6919,28100.0
2005-08-29 11:40:00,23.93,23.93,23.89,23.91,12500.0,11.687,11.687,11.6675,11.6773,12500.0
2005-08-29 11:50:00,23.91,23.93,23.9,23.91,40600.0,11.6773,11.687,11.6724,11.6773,40600.0
2005-08-29 12:00:00,23.92,23.92,23.88,23.9,8400.0,11.6822,11.6822,11.6626,11.6724,8400.0
2005-08-29 12:10:00,23.9,23.95,23.88,23.91,9300.0,11.6724,11.6968,11.6626,11.6773,9300.0
2005-08-29 12:20:00,23.92,23.94,23.91,23.94,7600.0,11.6822,11.6919,11.6773,11.6919,7600.0
2005-08-29 12:30:00,23.93,23.93,23.89,23.91,8800.0,11.687,11.687,11.6675,11.6773,8800.0
2005-08-29 12:40:00,23.89,23.95,23.89,23.91,5300.0,11.6675,11.6968,11.6675,11.6773,5300.0
2005-08-29 12:50:00,23.92,23.93,23.89,23.91,34400.0,11.6822,11.687,11.6675,11.6773,34400.0
2005-08-29 13:00:00,23.91,23.99,23.91,23.96,25300.0,11.6773,11.7163,11.6773,11.7017,25300.0
2005-08-29 13:10:00,23.96,24.02,23.95,23.98,20200.0,11.7017,11.731,11.6968,11.7115,20200.0
2005-08-29 13:20:00,23.98,24.01,23.94,23.99,36400.0,11.7115,11.7261,11.6919,11.7163,36400.0
2005-08-29 13:30:00,24.0,24.02,23.97,24.02,9500.0,11.7212,11.731,11.7066,11.731,9500.0
2005-08-29 13:40:00,24.03,24.08,23.98,24.07,23500.0,11.7359,11.7603,11.7115,11.7554,23500.0
2005-08-29 13:50:00,24.06,24.08,23.99,24.04,49900.0,11.7505,11.7603,11.7163,11.7408,49900.0
2005-08-29 14:00:00,24.04,24.08,24.03,24.07,11700.0,11.7408,11.7603,11.7359,11.7554,11700.0
2005-08-29 14:10:00,24.07,24.08,24.0,24.05,22800.0,11.7554,11.7603,11.7212,11.7457,22800.0
2005-08-29 14:20:00,24.05,24.08,24.01,24.06,47300.0,11.7457,11.7603,11.7261,11.7505,47300.0
2005-08-29 14:30:00,24.07,24.09,24.05,24.09,7800.0,11.7554,11.7652,11.7457,11.7652,7800.0
2005-08-29 14:40:00,24.09,24.14,24.02,24.07,39400.0,11.7652,11.7896,11.731,11.7554,39400.0
2005-08-29 14:50:00,24.08,24.09,24.01,24.07,47500.0,11.7603,11.7652,11.7261,11.7554,47500.0
2005-08-29 15:00:00,24.05,24.14,24.05,24.13,11800.0,11.7457,11.7896,11.7457,11.7847,11800.0
2005-08-29 15:10:00,24.12,24.13,24.06,24.12,50600.0,11.7798,11.7847,11.7505,11.7798,50600.0
2005-08-29 15:20:00,24.12,24.12,24.05,24.08,17500.0,11.7798,11.7798,11.7457,11.7603,17500.0
2005-08-29 15:30:00,24.08,24.12,24.06,24.08,38200.0,11.7603,11.7798,11.7505,11.7603,38200.0
2005-08-29 15:40:00,24.08,24.11,24.05,24.08,89100.0,11.7603,11.775,11.7457,11.7603,89100.0
2005-08-29 15:50:00,24.08,24.1,24.04,24.08,36900.0,11.7603,11.7701,11.7408,11.7603,36900.0
2005-08-30 09:30:00,23.95,23.98,23.87,23.89,15000.0,11.6968,11.7115,11.6577,11.6675,15000.0
2005-08-30 09:40:00,23.88,23.95,23.75,23.75,22700.0,11.6626,11.6968,11.5991,11.5991,22700.0
2005-08-30 09:50:00,23.75,23.81,23.75,23.79,22200.0,11.5991,11.6284,11.5991,11.6187,22200.0
2005-08-30 10:00:00,23.8,23.85,23.77,23.77,50900.0,11.6236,11.648,11.6089,11.6089,50900.0
2005-08-30 10:10:00,23.76,23.82,23.76,23.79,12100.0,11.604,11.6333,11.604,11.6187,12100.0
2005-08-30 10:20:00,23.8,23.81,23.72,23.74,15400.0,11.6236,11.6284,11.5845,11.5943,15400.0
2005-08-30 10:30:00,23.73,23.78,23.7,23.71,24300.0,11.5894,11.6138,11.5747,11.5796,24300.0
2005-08-30 10:40:00,23.71,23.72,23.6,23.65,58300.0,11.5796,11.5845,11.5259,11.5503,58300.0
2005-08-30 10:50:00,23.67,23.74,23.67,23.74,15500.0,11.5601,11.5943,11.5601,11.5943,15500.0
2005-08-30 11:00:00,23.75,23.75,23.73,23.74,13200.0,11.5991,11.5991,11.5894,11.5943,13200.0
2005-08-30 11:10:00,23.73,23.75,23.66,23.71,12400.0,11.5894,11.5991,11.5552,11.5796,12400.0
2005-08-30 11:20:00,23.71,23.72,23.69,23.7,5600.0,11.5796,11.5845,11.5698,11.5747,5600.0
2005-08-30 11:30:00,23.72,23.73,23.64,23.7,10400.0,11.5845,11.5894,11.5454,11.5747,10400.0
2005-08-30 11:40:00,23.69,23.7,23.65,23.68,11900.0,11.5698,11.5747,11.5503,11.5649,11900.0
2005-08-30 11:50:00,23.67,23.68,23.67,23.67,6600.0,11.5601,11.5649,11.5601,11.5601,6600.0
2005-08-30 12:00:00,23.67,23.73,23.67,23.73,8400.0,11.5601,11.5894,11.5601,11.5894,8400.0
2005-08-30 12:10:00,23.74,23.78,23.73,23.78,9000.0,11.5943,11.6138,11.5894,11.6138,9000.0
2005-08-30 12:20:00,23.77,23.78,23.76,23.77,17700.0,11.6089,11.6138,11.604,11.6089,17700.0
2005-08-30 12:30:00,23.78,23.78,23.75,23.77,15900.0,11.6138,11.6138,11.5991,11.6089,15900.0
2005-08-30 12:40:00,23.78,23.78,23.76,23.78,5400.0,11.6138,11.6138,11.604,11.6138,5400.0
2005-08-30 12:50:00,23.77,23.78,23.72,23.74,41300.0,11.6089,11.6138,11.5845,11.5943,41300.0
2005-08-30 13:00:00,23.74,23.76,23.7,23.73,13700.0,11.5943,11.604,11.5747,11.5894,13700.0
2005-08-30 13:10:00,23.74,23.75,23.68,23.74,8800.0,11.5943,11.5991,11.5649,11.5943,8800.0
2005-08-30 13:20:00,23.72,23.73,23.71,23.73,8100.0,11.5845,11.5894,11.5796,11.5894,8100.0
2005-08-30 13:30:00,23.73,23.78,23.72,23.78,16700.0,11.5894,11.6138,11.5845,11.6138,16700.0
2005-08-30 13:40:00,23.78,23.78,23.75,23.76,16700.0,11.6138,11.6138,11.5991,11.604,16700.0
2005-08-30 13:50:00,23.76,23.77,23.74,23.76,8200.0,11.604,11.6089,11.5943,11.604,8200.0
2005-08-30 14:00:00,23.75,23.77,23.7,23.7,20700.0,11.5991,11.6089,11.5747,11.5747,20700.0
2005-08-30 14:10:00,23.71,23.73,23.65,23.71,17800.0,11.5796,11.5894,11.5503,11.5796,17800.0
2005-08-30 14:20:00,23.71,23.75,23.69,23.73,15700.0,11.5796,11.5991,11.5698,11.5894,15700.0
2005-08-30 14:30:00,23.74,23.77,23.74,23.76,24200.0,11.5943,11.6089,11.5943,11.604,24200.0
2005-08-30 14:40:00,23.77,23.77,23.71,23.73,18300.0,11.6089,11.6089,11.5796,11.5894,18300.0
2005-08-30 14:50:00,23.73,23.75,23.68,23.7,19400.0,11.5894,11.5991,11.5649,11.5747,19400.0
2005-08-30 15:00:00,23.71,23.76,23.71,23.76,14300.0,11.5796,11.604,11.5796,11.604,14300.0
2005-08-30 15:10:00,23.75,23.77,23.74,23.76,60700.0,11.5991,11.6089,11.5943,11.604,60700.0
2005-08-30 15:20:00,23.77,23.78,23.75,23.77,21300.0,11.6089,11.6138,11.5991,11.6089,21300.0
2005-08-30 15:30:00,23.77,23.87,23.75,23.83,89700.0,11.6089,11.6577,11.5991,11.6382,89700.0
2005-08-30 15:40:00,23.83,23.85,23.8,23.85,59500.0,11.6382,11.648,11.6236,11.648,59500.0
2005-08-30 15:50:00,23.85,23.9,23.84,23.84,43900.0,11.648,11.6724,11.6431,11.6431,43900.0
2005-08-31 09:30:00,23.75,23.91,23.74,23.8,22700.0,11.5991,11.6773,11.5943,11.6236,22700.0
2005-08-31 09:40:00,23.82,23.85,23.78,23.84,13100.0,11.6333,11.648,11.6138,11.6431,13100.0
2005-08-31 09:50:00,23.84,23.87,23.66,23.66,48300.0,11.6431,11.6577,11.5552,11.5552,48300.0
2005-08-31 10:00:00,23.67,23.75,23.65,23.67,17000.0,11.5601,11.5991,11.5503,11.5601,17000.0
2005-08-31 10:10:00,23.65,23.75,23.65,23.75,3700.0,11.5503,11.5991,11.5503,11.5991,3700.0
2005-08-31 10:20:00,23.73,23.75,23.72,23.75,6500.0,11.5894,11.5991,11.5845,11.5991,6500.0
2005-08-31 10:30:00,23.75,23.79,23.73,23.78,7500.0,11.5991,11.6187,11.5894,11.6138,7500.0
2005-08-31 10:40:00,23.78,23.81,23.74,23.74,12100.0,11.6138,11.6284,11.5943,11.5943,12100.0
2005-08-31 10:50:00,23.74,23.78,23.74,23.75,9100.0,11.5943,11.6138,11.5943,11.5991,9100.0
2005-08-31 11:00:00,23.78,23.8,23.75,23.78,46100.0,11.6138,11.6236,11.5991,11.6138,46100.0
2005-08-31 11:10:00,23.78,23.8,23.76,23.79,41100.0,11.6138,11.6236,11.604,11.6187,41100.0
2005-08-31 11:20:00,23.79,23.87,22.82,23.8,23300.0,11.6187,11.6577,11.1449,11.6236,23300.0
2005-08-31 11:30:00,23.8,23.81,23.78,23.8,8300.0,11.6236,11.6284,11.6138,11.6236,8300.0
2005-08-31 11:40:00,23.79,23.82,23.76,23.77,10100.0,11.6187,11.6333,11.604,11.6089,10100.0
2005-08-31 11:50:00,23.75,23.76,23.75,23.76,3200.0,11.5991,11.604,11.5991,11.604,3200.0
2005-08-31 12:00:00,23.76,23.77,23.7,23.72,11900.0,11.604,11.6089,11.5747,11.5845,11900.0
2005-08-31 12:10:00,23.71,23.72,23.66,23.69,9900.0,11.5796,11.5845,11.5552,11.5698,9900.0
2005-08-31 12:20:00,23.7,23.7,23.67,23.67,2900.0,11.5747,11.5747,11.5601,11.5601,2900.0
2005-08-31 12:30:00,23.67,23.7,23.67,23.68,2900.0,11.5601,11.5747,11.5601,11.5649,2900.0
2005-08-31 12:40:00,23.68,23.71,23.66,23.71,6700.0,11.5649,11.5796,11.5552,11.5796,6700.0
2005-08-31 12:50:00,23.71,23.74,23.7,23.7,5100.0,11.5796,11.5943,11.5747,11.5747,5100.0
2005-08-31 13:00:00,23.7,23.74,23.68,23.72,8700.0,11.5747,11.5943,11.5649,11.5845,8700.0
2005-08-31 13:10:00,23.72,23.82,23.72,23.82,20500.0,11.5845,11.6333,11.5845,11.6333,20500.0
2005-08-31 13:20:00,23.82,23.83,23.76,23.8,35900.0,11.6333,11.6382,11.604,11.6236,35900.0
2005-08-31 13:30:00,23.79,23.87,23.79,23.85,16700.0,11.6187,11.6577,11.6187,11.648,16700.0
2005-08-31 13:40:00,23.85,23.87,23.79,23.83,14600.0,11.648,11.6577,11.6187,11.6382,14600.0
2005-08-31 13:50:00,23.82,23.9,23.81,23.86,6800.0,11.6333,11.6724,11.6284,11.6529,6800.0
2005-08-31 14:00:00,23.86,23.86,23.75,23.75,55800.0,11.6529,11.6529,11.5991,11.5991,55800.0
2005-08-31 14:10:00,23.77,23.82,23.76,23.82,14200.0,11.6089,11.6333,11.604,11.6333,14200.0
2005-08-31 14:20:00,23.81,23.82,23.77,23.82,13800.0,11.6284,11.6333,11.6089,11.6333,13800.0
2005-08-31 14:30:00,23.82,23.82,23.77,23.82,18400.0,11.6333,11.6333,11.6089,11.6333,18400.0
2005-08-31 14:40:00,23.8,23.81,23.77,23.79,44300.0,11.6236,11.6284,11.6089,11.6187,44300.0
2005-08-31 14:50:00,23.79,23.87,23.78,23.83,24900.0,11.6187,11.6577,11.6138,11.6382,24900.0
2005-08-31 15:00:00,23.83,23.91,23.79,23.87,54100.0,11.6382,11.6773,11.6187,11.6577,54100.0
2005-08-31 15:10:00,23.88,23.95,23.85,23.89,110200.0,11.6626,11.6968,11.648,11.6675,110200.0
2005-08-31 15:20:00,23.9,23.94,23.84,23.93,40500.0,11.6724,11.6919,11.6431,11.687,40500.0
2005-08-31 15:30:00,23.9,23.92,23.86,23.88,98100.0,11.6724,11.6822,11.6529,11.6626,98100.0
2005-08-31 15:40:00,23.89,23.95,23.88,23.93,37000.0,11.6675,11.6968,11.6626,11.687,37000.0
2005-08-31 15:50:00,23.92,23.99,23.91,23.98,93500.0,11.6822,11.7163,11.6773,11.7115,93500.0
2005-09-01 09:30:00,24.0,24.16,23.93,23.95,17500.0,11.7212,11.7994,11.687,11.6968,17500.0
2005-09-01 09:40:00,23.95,23.99,23.94,23.95,13200.0,11.6968,11.7163,11.6919,11.6968,13200.0
2005-09-01 09:50:00,23.96,23.98,23.9,23.9,14700.0,11.7017,11.7115,11.6724,11.6724,14700.0
2005-09-01 10:00:00,23.88,23.94,23.79,23.81,53600.0,11.6626,11.6919,11.6187,11.6284,53600.0
2005-09-01 10:10:00,23.81,23.82,23.75,23.75,16600.0,11.6284,11.6333,11.5991,11.5991,16600.0
2005-09-01 10:20:00,23.77,23.81,23.75,23.8,14600.0,11.6089,11.6284,11.5991,11.6236,14600.0
2005-09-01 10:30:00,23.79,23.85,23.77,23.85,22900.0,11.6187,11.648,11.6089,11.648,22900.0
2005-09-01 10:40:00,23.85,23.86,23.8,23.8,55200.0,11.648,11.6529,11.6236,11.6236,55200.0
2005-09-01 10:50:00,23.82,23.86,23.8,23.84,8000.0,11.6333,11.6529,11.6236,11.6431,8000.0
2005-09-01 11:00:00,23.84,23.85,23.82,23.83,9000.0,11.6431,11.648,11.6333,11.6382,9000.0
2005-09-01 11:10:00,23.83,23.95,23.83,23.95,27000.0,11.6382,11.6968,11.6382,11.6968,27000.0
2005-09-01 11:20:00,23.94,24.06,23.85,24.03,52200.0,11.6919,11.7505,11.648,11.7359,52200.0
2005-09-01 11:30:00,24.03,24.12,24.03,24.1,27600.0,11.7359,11.7798,11.7359,11.7701,27600.0
2005-09-01 11:40:00,24.1,24.17,24.03,24.14,45900.0,11.7701,11.8043,11.7359,11.7896,45900.0
2005-09-01 11:50:00,24.14,24.21,24.14,24.2,16100.0,11.7896,11.8238,11.7896,11.8189,16100.0
2005-09-01 12:00:00,24.18,24.19,24.15,24.17,6100.0,11.8091,11.814,11.7945,11.8043,6100.0
2005-09-01 12:10:00,24.18,24.21,24.16,24.16,41000.0,11.8091,11.8238,11.7994,11.7994,41000.0
2005-09-01 12:20:00,24.16,24.2,24.13,24.18,48900.0,11.7994,11.8189,11.7847,11.8091,48900.0
2005-09-01 12:30:00,24.17,24.19,24.12,24.16,11400.0,11.8043,11.814,11.7798,11.7994,11400.0
2005-09-01 12:40:00,24.16,24.19,24.16,24.16,12100.0,11.7994,11.814,11.7994,11.7994,12100.0
2005-09-01 12:50:00,24.16,24.16,24.08,24.08,12300.0,11.7994,11.7994,11.7603,11.7603,12300.0
2005-09-01 13:00:00,24.09,24.16,24.09,24.16,6100.0,11.7652,11.7994,11.7652,11.7994,6100.0
2005-09-01 13:10:00,24.15,24.16,24.13,24.15,13800.0,11.7945,11.7994,11.7847,11.7945,13800.0
2005-09-01 13:20:00,24.15,24.16,24.12,24.16,7000.0,11.7945,11.7994,11.7798,11.7994,7000.0
2005-09-01 13:30:00,24.15,24.16,24.14,24.15,7300.0,11.7945,11.7994,11.7896,11.7945,7300.0
2005-09-01 13:40:00,24.14,24.14,24.08,24.13,13800.0,11.7896,11.7896,11.7603,11.7847,13800.0
2005-09-01 13:50:00,24.11,24.11,24.06,24.08,40200.0,11.775,11.775,11.7505,11.7603,40200.0
2005-09-01 14:00:00,24.08,24.08,24.03,24.06,13400.0,11.7603,11.7603,11.7359,11.7505,13400.0
2005-09-01 14:10:00,24.05,24.15,24.05,24.15,34500.0,11.7457,11.7945,11.7457,11.7945,34500.0
2005-09-01 14:20:00,24.14,24.16,24.11,24.11,13600.0,11.7896,11.7994,11.775,11.775,13600.0
2005-09-01 14:30:00,24.11,24.15,24.09,24.1,12400.0,11.775,11.7945,11.7652,11.7701,12400.0
2005-09-01 14:40:00,24.12,24.17,24.08,24.13,52600.0,11.7798,11.8043,11.7603,11.7847,52600.0
2005-09-01 14:50:00,24.13,24.17,24.1,24.14,14400.0,11.7847,11.8043,11.7701,11.7896,14400.0
2005-09-01 15:00:00,24.15,24.17,24.14,24.17,16700.0,11.7945,11.8043,11.7896,11.8043,16700.0
2005-09-01 15:10:00,24.17,24.17,24.12,24.12,28400.0,11.8043,11.8043,11.7798,11.7798,28400.0
2005-09-01 15:20:00,24.13,24.13,24.09,24.11,56400.0,11.7847,11.7847,11.7652,11.775,56400.0
2005-09-01 15:30:00,24.1,24.12,24.05,24.07,33100.0,11.7701,11.7798,11.7457,11.7554,33100.0
2005-09-01 15:40:00,24.06,24.07,24.03,24.06,30400.0,11.7505,11.7554,11.7359,11.7505,30400.0
2005-09-01 15:50:00,24.06,24.06,23.98,24.0,83400.0,11.7505,11.7505,11.7115,11.7212,83400.0
2005-09-02 09:30:00,24.08,24.14,24.06,24.06,18300.0,11.7603,11.7896,11.7505,11.7505,18300.0
2005-09-02 09:40:00,24.03,24.09,24.0,24.03,12900.0,11.7359,11.7652,11.7212,11.7359,12900.0
2005-09-02 09:50:00,24.03,24.04,23.92,24.0,12400.0,11.7359,11.7408,11.6822,11.7212,12400.0
2005-09-02 10:00:00,23.99,24.06,23.99,24.01,8200.0,11.7163,11.7505,11.7163,11.7261,8200.0
2005-09-02 10:10:00,24.03,24.04,24.01,24.01,2000.0,11.7359,11.7408,11.7261,11.7261,2000.0
2005-09-02 10:20:00,24.02,24.03,24.0,24.01,5200.0,11.731,11.7359,11.7212,11.7261,5200.0
2005-09-02 10:30:00,24.02,24.03,24.01,24.03,27900.0,11.731,11.7359,11.7261,11.7359,27900.0
2005-09-02 10:40:00,24.02,24.06,24.0,24.06,31000.0,11.731,11.7505,11.7212,11.7505,31000.0
2005-09-02 10:50:00,24.04,24.06,24.02,24.02,7800.0,11.7408,11.7505,11.731,11.731,7800.0
2005-09-02 11:00:00,24.03,24.05,24.02,24.03,15000.0,11.7359,11.7457,11.731,11.7359,15000.0
2005-09-02 11:10:00,24.03,24.03,24.02,24.02,4000.0,11.7359,11.7359,11.731,11.731,4000.0
2005-09-02 11:20:00,24.02,24.03,24.02,24.02,1700.0,11.731,11.7359,11.731,11.731,1700.0
2005-09-02 11:30:00,24.02,24.03,24.02,24.03,12600.0,11.731,11.7359,11.731,11.7359,12600.0
2005-09-02 11:40:00,24.03,24.03,24.02,24.03,2500.0,11.7359,11.7359,11.731,11.7359,2500.0
2005-09-02 11:50:00,24.02,24.05,24.02,24.03,9600.0,11.731,11.7457,11.731,11.7359,9600.0
2005-09-02 12:00:00,24.03,24.08,24.02,24.05,3900.0,11.7359,11.7603,11.731,11.7457,3900.0
2005-09-02 12:10:00,24.05,24.06,24.04,24.05,3500.0,11.7457,11.7505,11.7408,11.7457,3500.0
2005-09-02 12:20:00,24.05,24.08,24.05,24.07,3300.0,11.7457,11.7603,11.7457,11.7554,3300.0
2005-09-02 12:30:00,24.07,24.08,24.01,24.07,34100.0,11.7554,11.7603,11.7261,11.7554,34100.0
2005-09-02 12:40:00,24.06,24.07,24.05,24.05,2100.0,11.7505,11.7554,11.7457,11.7457,2100.0
2005-09-02 12:50:00,24.03,24.07,24.03,24.04,5900.0,11.7359,11.7554,11.7359,11.7408,5900.0
2005-09-02 13:00:00,24.06,24.07,24.05,24.06,6200.0,11.7505,11.7554,11.7457,11.7505,6200.0
2005-09-02 13:10:00,24.06,24.06,24.03,24.04,4500.0,11.7505,11.7505,11.7359,11.7408,4500.0
2005-09-02 13:20:00,24.03,24.06,24.03,24.05,4300.0,11.7359,11.7505,11.7359,11.7457,4300.0
2005-09-02 13:30:00,24.06,24.06,24.05,24.05,3500.0,11.7505,11.7505,11.7457,11.7457,3500.0
2005-09-02 13:40:00,24.05,24.06,24.05,24.06,3000.0,11.7457,11.7505,11.7457,11.7505,3000.0
2005-09-02 13:50:00,24.06,24.07,24.06,24.06,5500.0,11.7505,11.7554,11.7505,11.7505,5500.0
2005-09-02 14:00:00,24.06,24.06,24.05,24.06,3600.0,11.7505,11.7505,11.7457,11.7505,3600.0
2005-09-02 14:10:00,24.05,24.06,24.02,24.06,6100.0,11.7457,11.7505,11.731,11.7505,6100.0
2005-09-02 14:20:00,24.06,24.06,24.04,24.05,2200.0,11.7505,11.7505,11.7408,11.7457,2200.0
2005-09-02 14:30:00,24.06,24.06,24.02,24.03,5000.0,11.7505,11.7505,11.731,11.7359,5000.0
2005-09-02 14:40:00,24.02,24.05,24.02,24.03,7100.0,11.731,11.7457,11.731,11.7359,7100.0
2005-09-02 14:50:00,24.02,24.04,24.01,24.03,35200.0,11.731,11.7408,11.7261,11.7359,35200.0
2005-09-02 15:00:00,24.02,24.05,24.02,24.03,9000.0,11.731,11.7457,11.731,11.7359,9000.0
2005-09-02 15:10:00,24.01,24.03,23.99,24.0,14900.0,11.7261,11.7359,11.7163,11.7212,14900.0
2005-09-02 15:20:00,24.0,24.01,23.99,24.01,5600.0,11.7212,11.7261,11.7163,11.7261,5600.0
2005-09-02 15:30:00,24.0,24.0,23.94,23.96,30000.0,11.7212,11.7212,11.6919,11.7017,30000.0
2005-09-02 15:40:00,23.95,23.96,23.92,23.93,17400.0,11.6968,11.7017,11.6822,11.687,17400.0
2005-09-02 15:50:00,23.93,23.95,23.9,23.91,55200.0,11.687,11.6968,11.6724,11.6773,55200.0
2005-09-06 09:30:00,23.9,24.13,23.86,23.86,34300.0,11.6724,11.7847,11.6529,11.6529,34300.0
2005-09-06 09:40:00,23.89,23.93,23.81,23.87,47200.0,11.6675,11.687,11.6284,11.6577,47200.0
2005-09-06 09:50:00,23.87,24.0,23.85,23.88,60100.0,11.6577,11.7212,11.648,11.6626,60100.0
2005-09-06 10:00:00,23.88,23.98,23.84,23.98,62300.0,11.6626,11.7115,11.6431,11.7115,62300.0
2005-09-06 10:10:00,23.98,24.12,23.98,24.12,30900.0,11.7115,11.7798,11.7115,11.7798,30900.0
2005-09-06 10:20:00,24.1,24.11,23.94,23.99,73000.0,11.7701,11.775,11.6919,11.7163,73000.0
2005-09-06 10:30:00,23.99,24.03,23.97,23.97,32400.0,11.7163,11.7359,11.7066,11.7066,32400.0
2005-09-06 10:40:00,23.97,24.09,23.96,24.08,52300.0,11.7066,11.7652,11.7017,11.7603,52300.0
2005-09-06 10:50:00,24.06,24.06,23.99,23.99,22700.0,11.7505,11.7505,11.7163,11.7163,22700.0
2005-09-06 11:00:00,23.99,24.06,23.98,24.06,44400.0,11.7163,11.7505,11.7115,11.7505,44400.0
2005-09-06 11:10:00,24.05,24.06,23.99,24.02,11100.0,11.7457,11.7505,11.7163,11.731,11100.0
2005-09-06 11:20:00,24.02,24.03,23.99,24.03,13100.0,11.731,11.7359,11.7163,11.7359,13100.0
2005-09-06 11:30:00,24.04,24.04,24.0,24.01,11700.0,11.7408,11.7408,11.7212,11.7261,11700.0
2005-09-06 11:40:00,24.0,24.0,23.94,23.97,35000.0,11.7212,11.7212,11.6919,11.7066,35000.0
2005-09-06 11:50:00,23.97,23.98,23.96,23.97,5300.0,11.7066,11.7115,11.7017,11.7066,5300.0
2005-09-06 12:00:00,23.97,24.0,23.97,23.97,8600.0,11.7066,11.7212,11.7066,11.7066,8600.0
2005-09-06 12:10:00,23.97,23.97,23.94,23.96,11500.0,11.7066,11.7066,11.6919,11.7017,11500.0
2005-09-06 12:20:00,23.95,23.97,23.94,23.95,8700.0,11.6968,11.7066,11.6919,11.6968,8700.0
2005-09-06 12:30:00,23.93,23.98,23.9,23.95,43400.0,11.687,11.7115,11.6724,11.6968,43400.0
2005-09-06 12:40:00,23.96,23.98,23.95,23.95,2100.0,11.7017,11.7115,11.6968,11.6968,2100.0
2005-09-06 12:50:00,23.97,24.0,23.97,24.0,10400.0,11.7066,11.7212,11.7066,11.7212,10400.0
2005-09-06 13:00:00,23.99,24.03,23.99,24.02,37500.0,11.7163,11.7359,11.7163,11.731,37500.0
2005-09-06 13:10:00,24.01,24.02,23.97,23.99,55400.0,11.7261,11.731,11.7066,11.7163,55400.0
2005-09-06 13:20:00,23.99,24.01,23.97,23.98,5500.0,11.7163,11.7261,11.7066,11.7115,5500.0
2005-09-06 13:30:00,23.98,24.03,23.98,24.03,3300.0,11.7115,11.7359,11.7115,11.7359,3300.0
2005-09-06 13:40:00,24.02,24.02,24.01,24.01,2400.0,11.731,11.731,11.7261,11.7261,2400.0
2005-09-06 13:50:00,24.01,24.05,23.99,24.01,23600.0,11.7261,11.7457,11.7163,11.7261,23600.0
2005-09-06 14:00:00,24.0,24.04,23.97,23.97,44700.0,11.7212,11.7408,11.7066,11.7066,44700.0
2005-09-06 14:10:00,23.97,24.0,23.97,23.99,4500.0,11.7066,11.7212,11.7066,11.7163,4500.0
2005-09-06 14:20:00,23.99,23.99,23.97,23.97,18000.0,11.7163,11.7163,11.7066,11.7066,18000.0
2005-09-06 14:30:00,23.97,23.99,23.94,23.98,46900.0,11.7066,11.7163,11.6919,11.7115,46900.0
2005-09-06 14:40:00,23.98,23.99,23.97,23.99,29600.0,11.7115,11.7163,11.7066,11.7163,29600.0
2005-09-06 14:50:00,23.98,23.98,23.94,23.98,37500.0,11.7115,11.7115,11.6919,11.7115,37500.0
2005-09-06 15:00:00,23.98,24.01,23.98,24.01,5600.0,11.7115,11.7261,11.7115,11.7261,5600.0
2005-09-06 15:10:00,24.01,24.06,24.01,24.06,9600.0,11.7261,11.7505,11.7261,11.7505,9600.0
2005-09-06 15:20:00,24.06,24.06,24.01,24.01,14100.0,11.7505,11.7505,11.7261,11.7261,14100.0
2005-09-06 15:30:00,24.02,24.04,24.02,24.02,8900.0,11.731,11.7408,11.731,11.731,8900.0
2005-09-06 15:40:00,24.02,24.02,23.96,24.02,57000.0,11.731,11.731,11.7017,11.731,57000.0
2005-09-06 15:50:00,24.02,24.02,23.94,24.02,77600.0,11.731,11.731,11.6919,11.731,77600.0
2005-09-07 09:30:00,23.91,24.05,23.91,23.91,22900.0,11.6773,11.7457,11.6773,11.6773,22900.0
2005-09-07 09:40:00,23.9,23.95,23.89,23.89,6700.0,11.6724,11.6968,11.6675,11.6675,6700.0
2005-09-07 09:50:00,23.89,23.89,23.77,23.78,15600.0,11.6675,11.6675,11.6089,11.6138,15600.0
2005-09-07 10:00:00,23.79,23.87,23.78,23.84,54100.0,11.6187,11.6577,11.6138,11.6431,54100.0
2005-09-07 10:10:00,23.86,23.91,23.83,23.83,15200.0,11.6529,11.6773,11.6382,11.6382,15200.0
2005-09-07 10:20:00,23.83,23.85,23.79,23.8,38500.0,11.6382,11.648,11.6187,11.6236,38500.0
2005-09-07 10:30:00,23.81,23.88,23.81,23.85,13600.0,11.6284,11.6626,11.6284,11.648,13600.0
2005-09-07 10:40:00,23.87,23.92,23.86,23.89,20700.0,11.6577,11.6822,11.6529,11.6675,20700.0
2005-09-07 10:50:00,23.88,23.9,23.86,23.89,41800.0,11.6626,11.6724,11.6529,11.6675,41800.0
2005-09-07 11:00:00,23.89,23.93,23.88,23.88,12900.0,11.6675,11.687,11.6626,11.6626,12900.0
2005-09-07 11:10:00,23.88,23.9,23.85,23.85,11000.0,11.6626,11.6724,11.648,11.648,11000.0
2005-09-07 11:20:00,23.85,23.86,23.81,23.82,20300.0,11.648,11.6529,11.6284,11.6333,20300.0
2005-09-07 11:30:00,23.82,23.83,23.79,23.8,59500.0,11.6333,11.6382,11.6187,11.6236,59500.0
2005-09-07 11:40:00,23.81,23.82,23.79,23.82,9200.0,11.6284,11.6333,11.6187,11.6333,9200.0
2005-09-07 11:50:00,23.81,23.84,23.8,23.82,17600.0,11.6284,11.6431,11.6236,11.6333,17600.0
2005-09-07 12:00:00,23.82,23.84,23.8,23.8,6500.0,11.6333,11.6431,11.6236,11.6236,6500.0
2005-09-07 12:10:00,23.79,23.8,23.77,23.79,10000.0,11.6187,11.6236,11.6089,11.6187,10000.0
2005-09-07 12:20:00,23.79,23.8,23.77,23.77,38900.0,11.6187,11.6236,11.6089,11.6089,38900.0
2005-09-07 12:30:00,23.78,23.8,23.76,23.78,10300.0,11.6138,11.6236,11.604,11.6138,10300.0
2005-09-07 12:40:00,23.78,23.78,23.73,23.73,10600.0,11.6138,11.6138,11.5894,11.5894,10600.0
2005-09-07 12:50:00,23.73,23.78,23.72,23.78,9100.0,11.5894,11.6138,11.5845,11.6138,9100.0
2005-09-07 13:00:00,23.78,23.78,23.75,23.77,27000.0,11.6138,11.6138,11.5991,11.6089,27000.0
2005-09-07 13:10:00,23.77,23.82,23.77,23.78,22400.0,11.6089,11.6333,11.6089,11.6138,22400.0
2005-09-07 13:20:00,23.78,23.8,23.78,23.79,14900.0,11.6138,11.6236,11.6138,11.6187,14900.0
2005-09-07 13:30:00,23.79,23.81,23.75,23.79,52000.0,11.6187,11.6284,11.5991,11.6187,52000.0
2005-09-07 13:40:00,23.8,23.81,23.78,23.8,13100.0,11.6236,11.6284,11.6138,11.6236,13100.0
2005-09-07 13:50:00,23.8,23.89,23.76,23.85,72100.0,11.6236,11.6675,11.604,11.648,72100.0
2005-09-07 14:00:00,23.85,23.89,23.8,23.86,51900.0,11.648,11.6675,11.6236,11.6529,51900.0
2005-09-07 14:10:00,23.86,23.86,23.81,23.82,7900.0,11.6529,11.6529,11.6284,11.6333,7900.0
2005-09-07 14:20:00,23.83,23.85,23.8,23.8,11700.0,11.6382,11.648,11.6236,11.6236,11700.0
2005-09-07 14:30:00,23.81,23.82,23.79,23.8,11300.0,11.6284,11.6333,11.6187,11.6236,11300.0
2005-09-07 14:40:00,23.8,23.85,23.79,23.81,47200.0,11.6236,11.648,11.6187,11.6284,47200.0
2005-09-07 14:50:00,23.81,23.89,23.8,23.82,24900.0,11.6284,11.6675,11.6236,11.6333,24900.0
2005-09-07 15:00:00,23.83,23.87,23.79,23.82,55800.0,11.6382,11.6577,11.6187,11.6333,55800.0
2005-09-07 15:10:00,23.81,23.87,23.8,23.83,59600.0,11.6284,11.6577,11.6236,11.6382,59600.0
2005-09-07 15:20:00,23.84,23.85,23.83,23.84,12700.0,11.6431,11.648,11.6382,11.6431,12700.0
2005-09-07 15:30:00,23.84,23.85,23.82,23.83,24300.0,11.6431,11.648,11.6333,11.6382,24300.0
2005-09-07 15:40:00,23.84,23.85,23.79,23.84,76200.0,11.6431,11.648,11.6187,11.6431,76200.0
2005-09-07 15:50:00,23.84,23.88,23.83,23.88,26500.0,11.6431,11.6626,11.6382,11.6626,26500.0
2005-09-08 09:30:00,23.69,23.74,23.61,23.63,45000.0,11.5698,11.5943,11.5308,11.5405,45000.0
2005-09-08 09:40:00,23.65,23.68,23.54,23.59,48600.0,11.5503,11.5649,11.4966,11.521,48600.0
2005-09-08 09:50:00,23.59,23.62,23.55,23.56,76200.0,11.521,11.5356,11.5015,11.5063,76200.0
2005-09-08 10:00:00,23.58,23.63,23.57,23.58,36000.0,11.5161,11.5405,11.5112,11.5161,36000.0
2005-09-08 10:10:00,23.58,23.59,23.48,23.55,63300.0,11.5161,11.521,11.4673,11.5015,63300.0
2005-09-08 10:20:00,23.53,23.55,23.45,23.45,37100.0,11.4917,11.5015,11.4526,11.4526,37100.0
2005-09-08 10:30:00,23.45,23.53,23.45,23.51,76000.0,11.4526,11.4917,11.4526,11.4819,76000.0
2005-09-08 10:40:00,23.51,23.53,23.51,23.51,12200.0,11.4819,11.4917,11.4819,11.4819,12200.0
2005-09-08 10:50:00,23.51,23.52,23.44,23.45,18900.0,11.4819,11.4868,11.4477,11.4526,18900.0
2005-09-08 11:00:00,23.46,23.51,23.46,23.5,45100.0,11.4575,11.4819,11.4575,11.477,45100.0
2005-09-08 11:10:00,23.5,23.5,23.44,23.45,11700.0,11.477,11.477,11.4477,11.4526,11700.0
2005-09-08 11:20:00,23.46,23.49,23.45,23.49,18300.0,11.4575,11.4722,11.4526,11.4722,18300.0
2005-09-08 11:30:00,23.5,23.58,23.47,23.53,60400.0,11.477,11.5161,11.4624,11.4917,60400.0
2005-09-08 11:40:00,23.53,23.55,23.49,23.51,25400.0,11.4917,11.5015,11.4722,11.4819,25400.0
2005-09-08 11:50:00,23.5,23.52,23.5,23.51,5100.0,11.477,11.4868,11.477,11.4819,5100.0
2005-09-08 12:00:00,23.51,23.51,23.5,23.5,8500.0,11.4819,11.4819,11.477,11.477,8500.0
2005-09-08 12:10:00,23.5,23.5,23.48,23.48,23100.0,11.477,11.477,11.4673,11.4673,23100.0
2005-09-08 12:20:00,23.49,23.51,23.46,23.5,46000.0,11.4722,11.4819,11.4575,11.477,46000.0
2005-09-08 12:30:00,23.5,23.53,23.48,23.53,33400.0,11.477,11.4917,11.4673,11.4917,33400.0
2005-09-08 12:40:00,23.53,23.54,23.48,23.54,51400.0,11.4917,11.4966,11.4673,11.4966,51400.0
2005-09-08 12:50:00,23.54,23.56,23.47,23.49,23500.0,11.4966,11.5063,11.4624,11.4722,23500.0
2005-09-08 13:00:00,23.49,23.54,23.48,23.53,11200.0,11.4722,11.4966,11.4673,11.4917,11200.0
2005-09-08 13:10:00,23.54,23.54,23.5,23.5,14200.0,11.4966,11.4966,11.477,11.477,14200.0
2005-09-08 13:20:00,23.5,23.52,23.48,23.5,35600.0,11.477,11.4868,11.4673,11.477,35600.0
2005-09-08 13:30:00,23.5,23.51,23.49,23.5,13800.0,11.477,11.4819,11.4722,11.477,13800.0
2005-09-08 13:40:00,23.49,23.5,23.49,23.49,26500.0,11.4722,11.477,11.4722,11.4722,26500.0
2005-09-08 13:50:00,23.49,23.5,23.46,23.49,11000.0,11.4722,11.477,11.4575,11.4722,11000.0
2005-09-08 14:00:00,23.49,23.54,23.47,23.53,45500.0,11.4722,11.4966,11.4624,11.4917,45500.0
2005-09-08 14:10:00,23.52,23.52,23.48,23.5,32000.0,11.4868,11.4868,11.4673,11.477,32000.0
2005-09-08 14:20:00,23.49,23.51,23.48,23.48,19300.0,11.4722,11.4819,11.4673,11.4673,19300.0
2005-09-08 14:30:00,23.48,23.56,23.48,23.52,23300.0,11.4673,11.5063,11.4673,11.4868,23300.0
2005-09-08 14:40:00,23.52,23.56,23.48,23.52,39700.0,11.4868,11.5063,11.4673,11.4868,39700.0
2005-09-08 14:50:00,23.52,23.54,23.5,23.51,21900.0,11.4868,11.4966,11.477,11.4819,21900.0
2005-09-08 15:00:00,23.5,23.5,23.46,23.47,18700.0,11.477,11.477,11.4575,11.4624,18700.0
2005-09-08 15:10:00,23.47,23.49,23.46,23.47,38800.0,11.4624,11.4722,11.4575,11.4624,38800.0
2005-09-08 15:20:00,23.46,23.51,23.46,23.48,65400.0,11.4575,11.4819,11.4575,11.4673,65400.0
2005-09-08 15:30:00,23.48,23.53,23.48,23.51,28300.0,11.4673,11.4917,11.4673,11.4819,28300.0
2005-09-08 15:40:00,23.51,23.55,23.5,23.52,25400.0,11.4819,11.5015,11.477,11.4868,25400.0
2005-09-08 15:50:00,23.53,23.54,23.5,23.5,23100.0,11.4917,11.4966,11.477,11.477,23100.0
2005-09-09 09:30:00,23.58,23.62,23.44,23.54,12700.0,11.5161,11.5356,11.4477,11.4966,12700.0
2005-09-09 09:40:00,23.54,23.57,23.53,23.55,9500.0,11.4966,11.5112,11.4917,11.5015,9500.0
2005-09-09 09:50:00,23.55,23.58,23.49,23.52,19800.0,11.5015,11.5161,11.4722,11.4868,19800.0
2005-09-09 10:00:00,23.52,23.52,23.48,23.5,12500.0,11.4868,11.4868,11.4673,11.477,12500.0
2005-09-09 10:10:00,23.51,23.53,23.47,23.51,49900.0,11.4819,11.4917,11.4624,11.4819,49900.0
2005-09-09 10:20:00,23.53,23.53,23.5,23.52,11600.0,11.4917,11.4917,11.477,11.4868,11600.0
2005-09-09 10:30:00,23.52,23.52,23.48,23.51,39500.0,11.4868,11.4868,11.4673,11.4819,39500.0
2005-09-09 10:40:00,23.51,23.51,23.47,23.48,6900.0,11.4819,11.4819,11.4624,11.4673,6900.0
2005-09-09 10:50:00,23.48,23.54,23.48,23.51,9900.0,11.4673,11.4966,11.4673,11.4819,9900.0
2005-09-09 11:00:00,23.52,23.54,23.5,23.51,12600.0,11.4868,11.4966,11.477,11.4819,12600.0
2005-09-09 11:10:00,23.51,23.56,23.51,23.56,18600.0,11.4819,11.5063,11.4819,11.5063,18600.0
2005-09-09 11:20:00,23.56,23.6,23.51,23.56,40300.0,11.5063,11.5259,11.4819,11.5063,40300.0
2005-09-09 11:30:00,23.57,23.66,23.55,23.66,70000.0,11.5112,11.5552,11.5015,11.5552,70000.0
2005-09-09 11:40:00,23.66,23.72,23.62,23.69,49500.0,11.5552,11.5845,11.5356,11.5698,49500.0
2005-09-09 11:50:00,23.69,23.73,23.69,23.72,5100.0,11.5698,11.5894,11.5698,11.5845,5100.0
2005-09-09 12:00:00,23.71,23.73,23.71,23.73,5100.0,11.5796,11.5894,11.5796,11.5894,5100.0
2005-09-09 12:10:00,23.73,23.73,23.72,23.73,3500.0,11.5894,11.5894,11.5845,11.5894,3500.0
2005-09-09 12:20:00,23.73,23.76,23.72,23.73,17100.0,11.5894,11.604,11.5845,11.5894,17100.0
2005-09-09 12:30:00,23.72,23.72,23.7,23.72,4800.0,11.5845,11.5845,11.5747,11.5845,4800.0
2005-09-09 12:40:00,23.72,23.72,23.7,23.7,2800.0,11.5845,11.5845,11.5747,11.5747,2800.0
2005-09-09 12:50:00,23.7,23.7,23.67,23.68,5800.0,11.5747,11.5747,11.5601,11.5649,5800.0
2005-09-09 13:00:00,23.68,23.71,23.68,23.68,5300.0,11.5649,11.5796,11.5649,11.5649,5300.0
2005-09-09 13:10:00,23.68,23.72,23.66,23.71,7600.0,11.5649,11.5845,11.5552,11.5796,7600.0
2005-09-09 13:20:00,23.7,23.73,23.69,23.69,4900.0,11.5747,11.5894,11.5698,11.5698,4900.0
2005-09-09 13:30:00,23.71,23.73,23.71,23.71,24900.0,11.5796,11.5894,11.5796,11.5796,24900.0
2005-09-09 13:40:00,23.72,23.76,23.7,23.76,14300.0,11.5845,11.604,11.5747,11.604,14300.0
2005-09-09 13:50:00,23.76,23.76,23.74,23.76,8200.0,11.604,11.604,11.5943,11.604,8200.0
2005-09-09 14:00:00,23.76,23.77,23.75,23.76,9600.0,11.604,11.6089,11.5991,11.604,9600.0
2005-09-09 14:10:00,23.76,23.77,23.75,23.77,3500.0,11.604,11.6089,11.5991,11.6089,3500.0
2005-09-09 14:20:00,23.77,23.77,23.73,23.73,29600.0,11.6089,11.6089,11.5894,11.5894,29600.0
2005-09-09 14:30:00,23.73,23.73,23.71,23.71,6300.0,11.5894,11.5894,11.5796,11.5796,6300.0
2005-09-09 14:40:00,23.71,23.73,23.69,23.69,9000.0,11.5796,11.5894,11.5698,11.5698,9000.0
2005-09-09 14:50:00,23.69,23.71,23.67,23.71,20000.0,11.5698,11.5796,11.5601,11.5796,20000.0
2005-09-09 15:00:00,23.72,23.72,23.71,23.72,13300.0,11.5845,11.5845,11.5796,11.5845,13300.0
2005-09-09 15:10:00,23.72,23.74,23.71,23.71,13900.0,11.5845,11.5943,11.5796,11.5796,13900.0
2005-09-09 15:20:00,23.7,23.74,23.7,23.73,11800.0,11.5747,11.5943,11.5747,11.5894,11800.0
2005-09-09 15:30:00,23.72,23.74,23.67,23.7,25100.0,11.5845,11.5943,11.5601,11.5747,25100.0
2005-09-09 15:40:00,23.7,23.71,23.68,23.68,21400.0,11.5747,11.5796,11.5649,11.5649,21400.0
2005-09-09 15:50:00,23.69,23.7,23.66,23.68,26400.0,11.5698,11.5747,11.5552,11.5649,26400.0
2005-09-12 09:30:00,23.68,23.7,23.55,23.7,27800.0,11.5649,11.5747,11.5015,11.5747,27800.0
2005-09-12 09:40:00,23.71,23.78,23.7,23.7,12300.0,11.5796,11.6138,11.5747,11.5747,12300.0
2005-09-12 09:50:00,23.71,23.73,23.7,23.7,11400.0,11.5796,11.5894,11.5747,11.5747,11400.0
2005-09-12 10:00:00,23.7,23.72,23.69,23.69,13400.0,11.5747,11.5845,11.5698,11.5698,13400.0
2005-09-12 10:10:00,23.68,23.7,23.66,23.68,12100.0,11.5649,11.5747,11.5552,11.5649,12100.0
2005-09-12 10:20:00,23.68,23.69,23.67,23.69,6900.0,11.5649,11.5698,11.5601,11.5698,6900.0
2005-09-12 10:30:00,23.69,23.69,23.62,23.63,14100.0,11.5698,11.5698,11.5356,11.5405,14100.0
2005-09-12 10:40:00,23.61,23.63,23.58,23.58,7500.0,11.5308,11.5405,11.5161,11.5161,7500.0
2005-09-12 10:50:00,23.58,23.58,23.56,23.56,2000.0,11.5161,11.5161,11.5063,11.5063,2000.0
2005-09-12 11:00:00,23.57,23.59,23.56,23.56,11500.0,11.5112,11.521,11.5063,11.5063,11500.0
2005-09-12 11:10:00,23.56,23.56,23.52,23.53,15300.0,11.5063,11.5063,11.4868,11.4917,15300.0
2005-09-12 11:20:00,23.53,23.55,23.51,23.52,14200.0,11.4917,11.5015,11.4819,11.4868,14200.0
2005-09-12 11:30:00,23.52,23.54,23.5,23.53,13200.0,11.4868,11.4966,11.477,11.4917,13200.0
2005-09-12 11:40:00,23.52,23.54,23.51,23.53,16600.0,11.4868,11.4966,11.4819,11.4917,16600.0
2005-09-12 11:50:00,23.53,23.54,23.51,23.51,12100.0,11.4917,11.4966,11.4819,11.4819,12100.0
2005-09-12 12:00:00,23.52,23.54,23.51,23.51,14300.0,11.4868,11.4966,11.4819,11.4819,14300.0
2005-09-12 12:10:00,23.51,23.54,23.51,23.54,11000.0,11.4819,11.4966,11.4819,11.4966,11000.0
2005-09-12 12:20:00,23.54,23.56,23.54,23.55,6000.0,11.4966,11.5063,11.4966,11.5015,6000.0
2005-09-12 12:30:00,23.54,23.55,23.53,23.54,8800.0,11.4966,11.5015,11.4917,11.4966,8800.0
2005-09-12 12:40:00,23.53,23.54,23.49,23.52,45200.0,11.4917,11.4966,11.4722,11.4868,45200.0
2005-09-12 12:50:00,23.5,23.51,23.48,23.5,40400.0,11.477,11.4819,11.4673,11.477,40400.0
2005-09-12 13:00:00,23.5,23.52,23.49,23.51,14000.0,11.477,11.4868,11.4722,11.4819,14000.0
2005-09-12 13:10:00,23.51,23.53,23.51,23.52,9100.0,11.4819,11.4917,11.4819,11.4868,9100.0
2005-09-12 13:20:00,23.52,23.57,23.52,23.55,26600.0,11.4868,11.5112,11.4868,11.5015,26600.0
2005-09-12 13:30:00,23.57,23.59,23.55,23.58,19000.0,11.5112,11.521,11.5015,11.5161,19000.0
2005-09-12 13:40:00,23.58,23.6,23.57,23.59,11900.0,11.5161,11.5259,11.5112,11.521,11900.0
2005-09-12 13:50:00,23.59,23.61,23.57,23.58,42800.0,11.521,11.5308,11.5112,11.5161,42800.0
2005-09-12 14:00:00,23.59,23.64,23.58,23.63,36500.0,11.521,11.5454,11.5161,11.5405,36500.0
2005-09-12 14:10:00,23.62,23.65,23.6,23.62,15300.0,11.5356,11.5503,11.5259,11.5356,15300.0
2005-09-12 14:20:00,23.63,23.67,23.63,23.67,32500.0,11.5405,11.5601,11.5405,11.5601,32500.0
2005-09-12 14:30:00,23.66,23.67,23.64,23.67,32400.0,11.5552,11.5601,11.5454,11.5601,32400.0
2005-09-12 14:40:00,23.66,23.68,23.66,23.67,14100.0,11.5552,11.5649,11.5552,11.5601,14100.0
2005-09-12 14:50:00,23.68,23.69,23.68,23.69,11100.0,11.5649,11.5698,11.5649,11.5698,11100.0
2005-09-12 15:00:00,23.68,23.69,23.67,23.68,28200.0,11.5649,11.5698,11.5601,11.5649,28200.0
2005-09-12 15:10:00,23.68,23.72,23.68,23.71,58700.0,11.5649,11.5845,11.5649,11.5796,58700.0
2005-09-12 15:20:00,23.7,23.73,23.69,23.71,57700.0,11.5747,11.5894,11.5698,11.5796,57700.0
2005-09-12 15:30:00,23.71,23.71,23.68,23.7,33100.0,11.5796,11.5796,11.5649,11.5747,33100.0
2005-09-12 15:40:00,23.7,23.72,23.7,23.72,10300.0,11.5747,11.5845,11.5747,11.5845,10300.0
2005-09-12 15:50:00,23.71,23.72,23.67,23.68,31300.0,11.5796,11.5845,11.5601,11.5649,31300.0
2005-09-13 09:30:00,23.8,23.81,23.6,23.63,50200.0,11.6236,11.6284,11.5259,11.5405,50200.0
2005-09-13 09:40:00,23.63,23.63,23.52,23.55,19900.0,11.5405,11.5405,11.4868,11.5015,19900.0
2005-09-13 09:50:00,23.55,23.55,23.46,23.47,15100.0,11.5015,11.5015,11.4575,11.4624,15100.0
2005-09-13 10:00:00,23.45,23.48,23.38,23.4,31500.0,11.4526,11.4673,11.4184,11.4282,31500.0
2005-09-13 10:10:00,23.4,23.44,23.39,23.41,11500.0,11.4282,11.4477,11.4233,11.4331,11500.0
2005-09-13 10:20:00,23.41,23.42,23.4,23.42,5100.0,11.4331,11.438,11.4282,11.438,5100.0
2005-09-13 10:30:00,23.41,23.42,23.41,23.42,6400.0,11.4331,11.438,11.4331,11.438,6400.0
2005-09-13 10:40:00,23.41,23.42,23.4,23.41,14500.0,11.4331,11.438,11.4282,11.4331,14500.0
2005-09-13 10:50:00,23.41,23.41,23.37,23.37,10700.0,11.4331,11.4331,11.4135,11.4135,10700.0
2005-09-13 11:00:00,23.38,23.38,23.35,23.38,26400.0,11.4184,11.4184,11.4038,11.4184,26400.0
2005-09-13 11:10:00,23.38,23.39,23.38,23.39,13900.0,11.4184,11.4233,11.4184,11.4233,13900.0
2005-09-13 11:20:00,23.38,23.39,23.38,23.38,3500.0,11.4184,11.4233,11.4184,11.4184,3500.0
2005-09-13 11:30:00,23.39,23.4,23.37,23.39,8300.0,11.4233,11.4282,11.4135,11.4233,8300.0
2005-09-13 11:40:00,23.39,23.39,23.38,23.38,1900.0,11.4233,11.4233,11.4184,11.4184,1900.0
2005-09-13 11:50:00,23.38,23.38,23.37,23.38,4100.0,11.4184,11.4184,11.4135,11.4184,4100.0
2005-09-13 12:00:00,23.38,23.38,23.37,23.37,3200.0,11.4184,11.4184,11.4135,11.4135,3200.0
2005-09-13 12:10:00,23.38,23.4,23.37,23.39,4200.0,11.4184,11.4282,11.4135,11.4233,4200.0
2005-09-13 12:20:00,23.39,23.4,23.39,23.39,4800.0,11.4233,11.4282,11.4233,11.4233,4800.0
2005-09-13 12:30:00,23.4,23.4,23.39,23.4,3600.0,11.4282,11.4282,11.4233,11.4282,3600.0
2005-09-13 12:40:00,23.4,23.41,23.37,23.4,34200.0,11.4282,11.4331,11.4135,11.4282,34200.0
2005-09-13 12:50:00,23.4,23.42,23.4,23.41,8800.0,11.4282,11.438,11.4282,11.4331,8800.0
2005-09-13 13:00:00,23.41,23.45,23.41,23.44,30200.0,11.4331,11.4526,11.4331,11.4477,30200.0
2005-09-13 13:10:00,23.45,23.45,23.42,23.42,13600.0,11.4526,11.4526,11.438,11.438,13600.0
2005-09-13 13:20:00,23.43,23.44,23.42,23.43,16300.0,11.4429,11.4477,11.438,11.4429,16300.0
2005-09-13 13:30:00,23.43,23.44,23.41,23.42,26800.0,11.4429,11.4477,11.4331,11.438,26800.0
2005-09-13 13:40:00,23.42,23.42,23.4,23.41,15500.0,11.438,11.438,11.4282,11.4331,15500.0
2005-09-13 13:50:00,23.41,23.42,23.4,23.4,8200.0,11.4331,11.438,11.4282,11.4282,8200.0
2005-09-13 14:00:00,23.4,23.44,23.4,23.43,20600.0,11.4282,11.4477,11.4282,11.4429,20600.0
2005-09-13 14:10:00,23.43,23.5,23.42,23.49,22300.0,11.4429,11.477,11.438,11.4722,22300.0
2005-09-13 14:20:00,23.49,23.52,23.47,23.48,13600.0,11.4722,11.4868,11.4624,11.4673,13600.0
2005-09-13 14:30:00,23.47,23.47,23.45,23.47,12700.0,11.4624,11.4624,11.4526,11.4624,12700.0
2005-09-13 14:40:00,23.47,23.49,23.47,23.48,25400.0,11.4624,11.4722,11.4624,11.4673,25400.0
2005-09-13 14:50:00,23.49,23.51,23.47,23.49,40400.0,11.4722,11.4819,11.4624,11.4722,40400.0
2005-09-13 15:00:00,23.48,23.49,23.43,23.45,20900.0,11.4673,11.4722,11.4429,11.4526,20900.0
2005-09-13 15:10:00,23.45,23.47,23.43,23.45,17100.0,11.4526,11.4624,11.4429,11.4526,17100.0
2005-09-13 15:20:00,23.45,23.46,23.42,23.42,22500.0,11.4526,11.4575,11.438,11.438,22500.0
2005-09-13 15:30:00,23.43,23.45,23.41,23.44,14100.0,11.4429,11.4526,11.4331,11.4477,14100.0
2005-09-13 15:40:00,23.44,23.45,23.37,23.39,33400.0,11.4477,11.4526,11.4135,11.4233,33400.0
2005-09-13 15:50:00,23.4,23.4,23.35,23.39,30400.0,11.4282,11.4282,11.4038,11.4233,30400.0
2005-09-14 09:30:00,23.36,23.36,23.23,23.36,38600.0,11.5141,11.5141,11.45,11.5141,38600.0
2005-09-14 09:40:00,23.36,23.38,23.33,23.37,30500.0,11.5141,11.5239,11.4993,11.519,30500.0
2005-09-14 09:50:00,23.35,23.35,23.31,23.31,10900.0,11.5091,11.5091,11.4894,11.4894,10900.0
2005-09-14 10:00:00,23.31,23.35,23.3,23.33,24200.0,11.4894,11.5091,11.4845,11.4993,24200.0
2005-09-14 10:10:00,23.32,23.33,23.26,23.26,11500.0,11.4944,11.4993,11.4648,11.4648,11500.0
2005-09-14 10:20:00,23.27,23.27,23.15,23.16,19500.0,11.4697,11.4697,11.4106,11.4155,19500.0
2005-09-14 10:30:00,23.15,23.3,23.15,23.28,17500.0,11.4106,11.4845,11.4106,11.4746,17500.0
2005-09-14 10:40:00,23.28,23.33,23.26,23.26,19400.0,11.4746,11.4993,11.4648,11.4648,19400.0
2005-09-14 10:50:00,23.26,23.29,23.25,23.28,14000.0,11.4648,11.4796,11.4599,11.4746,14000.0
2005-09-14 11:00:00,23.28,23.34,23.26,23.34,28700.0,11.4746,11.5042,11.4648,11.5042,28700.0
2005-09-14 11:10:00,23.34,23.34,23.26,23.26,14200.0,11.5042,11.5042,11.4648,11.4648,14200.0
2005-09-14 11:20:00,23.26,23.26,23.21,23.22,16700.0,11.4648,11.4648,11.4401,11.4451,16700.0
2005-09-14 11:30:00,23.21,23.23,23.21,23.21,17800.0,11.4401,11.45,11.4401,11.4401,17800.0
2005-09-14 11:40:00,23.22,23.22,23.21,23.22,33000.0,11.4451,11.4451,11.4401,11.4451,33000.0
2005-09-14 11:50:00,23.21,23.22,23.21,23.21,12000.0,11.4401,11.4451,11.4401,11.4401,12000.0
2005-09-14 12:00:00,23.21,23.22,23.21,23.21,13400.0,11.4401,11.4451,11.4401,11.4401,13400.0
2005-09-14 12:10:00,23.21,23.22,23.21,23.21,8500.0,11.4401,11.4451,11.4401,11.4401,8500.0
2005-09-14 12:20:00,23.21,23.22,23.21,23.21,13300.0,11.4401,11.4451,11.4401,11.4401,13300.0
2005-09-14 12:30:00,23.21,23.22,23.21,23.22,8700.0,11.4401,11.4451,11.4401,11.4451,8700.0
2005-09-14 12:40:00,23.21,23.22,23.21,23.21,13900.0,11.4401,11.4451,11.4401,11.4401,13900.0
2005-09-14 12:50:00,23.21,23.22,23.21,23.22,5300.0,11.4401,11.4451,11.4401,11.4451,5300.0
2005-09-14 13:00:00,23.21,23.22,23.21,23.22,6400.0,11.4401,11.4451,11.4401,11.4451,6400.0
2005-09-14 13:10:00,23.21,23.22,23.21,23.21,4400.0,11.4401,11.4451,11.4401,11.4401,4400.0
2005-09-14 13:20:00,23.21,23.22,23.21,23.21,19000.0,11.4401,11.4451,11.4401,11.4401,19000.0
2005-09-14 13:30:00,23.21,23.22,23.21,23.21,10300.0,11.4401,11.4451,11.4401,11.4401,10300.0
2005-09-14 13:40:00,23.21,23.23,23.2,23.23,30600.0,11.4401,11.45,11.4352,11.45,30600.0
2005-09-14 13:50:00,23.24,23.24,23.23,23.24,14900.0,11.4549,11.4549,11.45,11.4549,14900.0
2005-09-14 14:00:00,23.24,23.26,23.23,23.24,10800.0,11.4549,11.4648,11.45,11.4549,10800.0
2005-09-14 14:10:00,23.24,23.26,23.21,23.21,30400.0,11.4549,11.4648,11.4401,11.4401,30400.0
2005-09-14 14:20:00,23.21,23.22,23.2,23.2,9400.0,11.4401,11.4451,11.4352,11.4352,9400.0
2005-09-14 14:30:00,23.2,23.25,23.17,23.24,27000.0,11.4352,11.4599,11.4204,11.4549,27000.0
2005-09-14 14:40:00,23.24,23.25,23.21,23.22,52100.0,11.4549,11.4599,11.4401,11.4451,52100.0
2005-09-14 14:50:00,23.23,23.23,23.21,23.22,12700.0,11.45,11.45,11.4401,11.4451,12700.0
2005-09-14 15:00:00,23.21,23.23,23.2,23.23,21300.0,11.4401,11.45,11.4352,11.45,21300.0
2005-09-14 15:10:00,23.23,23.23,23.2,23.23,51300.0,11.45,11.45,11.4352,11.45,51300.0
2005-09-14 15:20:00,23.23,23.25,23.23,23.24,33900.0,11.45,11.4599,11.45,11.4549,33900.0
2005-09-14 15:30:00,23.24,23.27,23.23,23.27,55600.0,11.4549,11.4697,11.45,11.4697,55600.0
2005-09-14 15:40:00,23.27,23.27,23.25,23.25,29300.0,11.4697,11.4697,11.4599,11.4599,29300.0
2005-09-14 15:50:00,23.25,23.27,23.25,23.26,43400.0,11.4599,11.4697,11.4599,11.4648,43400.0
2005-09-15 09:30:00,23.25,23.37,23.21,23.21,36400.0,11.4599,11.519,11.4401,11.4401,36400.0
2005-09-15 09:40:00,23.22,23.22,23.17,23.19,10400.0,11.4451,11.4451,11.4204,11.4303,10400.0
2005-09-15 09:50:00,23.19,23.19,23.09,23.13,25500.0,11.4303,11.4303,11.381,11.4007,25500.0
2005-09-15 10:00:00,23.11,23.15,23.11,23.14,12700.0,11.3908,11.4106,11.3908,11.4056,12700.0
2005-09-15 10:10:00,23.15,23.15,23.11,23.12,22100.0,11.4106,11.4106,11.3908,11.3958,22100.0
2005-09-15 10:20:00,23.12,23.13,23.1,23.11,25900.0,11.3958,11.4007,11.3859,11.3908,25900.0
2005-09-15 10:30:00,23.12,23.16,23.12,23.15,37300.0,11.3958,11.4155,11.3958,11.4106,37300.0
2005-09-15 10:40:00,23.14,23.15,23.11,23.13,24100.0,11.4056,11.4106,11.3908,11.4007,24100.0
2005-09-15 10:50:00,23.13,23.18,23.11,23.13,21900.0,11.4007,11.4254,11.3908,11.4007,21900.0
2005-09-15 11:00:00,23.13,23.15,23.13,23.14,8300.0,11.4007,11.4106,11.4007,11.4056,8300.0
2005-09-15 11:10:00,23.14,23.14,23.1,23.11,27000.0,11.4056,11.4056,11.3859,11.3908,27000.0
2005-09-15 11:20:00,23.11,23.14,23.09,23.11,19100.0,11.3908,11.4056,11.381,11.3908,19100.0
2005-09-15 11:30:00,23.11,23.11,23.02,23.05,70600.0,11.3908,11.3908,11.3465,11.3613,70600.0
2005-09-15 11:40:00,23.05,23.11,23.0,23.08,18700.0,11.3613,11.3908,11.3366,11.3761,18700.0
2005-09-15 11:50:00,23.08,23.11,23.08,23.08,11500.0,11.3761,11.3908,11.3761,11.3761,11500.0
2005-09-15 12:00:00,23.08,23.08,23.05,23.08,14000.0,11.3761,11.3761,11.3613,11.3761,14000.0
2005-09-15 12:10:00,23.09,23.1,23.05,23.09,50400.0,11.381,11.3859,11.3613,11.381,50400.0
2005-09-15 12:20:00,23.1,23.1,23.08,23.09,8200.0,11.3859,11.3859,11.3761,11.381,8200.0
2005-09-15 12:30:00,23.09,23.1,23.09,23.09,7100.0,11.381,11.3859,11.381,11.381,7100.0
2005-09-15 12:40:00,23.09,23.12,23.09,23.1,7200.0,11.381,11.3958,11.381,11.3859,7200.0
2005-09-15 12:50:00,23.1,23.12,23.1,23.12,6800.0,11.3859,11.3958,11.3859,11.3958,6800.0
2005-09-15 13:00:00,23.11,23.17,23.11,23.16,7500.0,11.3908,11.4204,11.3908,11.4155,7500.0
2005-09-15 13:10:00,23.16,23.2,23.16,23.17,34500.0,11.4155,11.4352,11.4155,11.4204,34500.0
2005-09-15 13:20:00,23.16,23.17,23.14,23.14,6400.0,11.4155,11.4204,11.4056,11.4056,6400.0
2005-09-15 13:30:00,23.15,23.17,23.15,23.16,7500.0,11.4106,11.4204,11.4106,11.4155,7500.0
2005-09-15 13:40:00,23.17,23.18,23.16,23.16,18500.0,11.4204,11.4254,11.4155,11.4155,18500.0
2005-09-15 13:50:00,23.17,23.17,23.16,23.17,5600.0,11.4204,11.4204,11.4155,11.4204,5600.0
2005-09-15 14:00:00,23.16,23.17,23.15,23.15,3900.0,11.4155,11.4204,11.4106,11.4106,3900.0
2005-09-15 14:10:00,23.16,23.16,23.14,23.14,27300.0,11.4155,11.4155,11.4056,11.4056,27300.0
2005-09-15 14:20:00,23.15,23.15,23.13,23.15,10400.0,11.4106,11.4106,11.4007,11.4106,10400.0
2005-09-15 14:30:00,23.14,23.17,23.14,23.16,17300.0,11.4056,11.4204,11.4056,11.4155,17300.0
2005-09-15 14:40:00,23.16,23.16,23.14,23.15,4900.0,11.4155,11.4155,11.4056,11.4106,4900.0
2005-09-15 14:50:00,23.14,23.17,23.14,23.16,21600.0,11.4056,11.4204,11.4056,11.4155,21600.0
2005-09-15 15:00:00,23.16,23.16,23.15,23.15,8000.0,11.4155,11.4155,11.4106,11.4106,8000.0
2005-09-15 15:10:00,23.15,23.16,23.15,23.15,14600.0,11.4106,11.4155,11.4106,11.4106,14600.0
2005-09-15 15:20:00,23.15,23.19,23.15,23.17,28300.0,11.4106,11.4303,11.4106,11.4204,28300.0
2005-09-15 15:30:00,23.16,23.19,23.14,23.19,36800.0,11.4155,11.4303,11.4056,11.4303,36800.0
2005-09-15 15:40:00,23.19,23.25,23.19,23.22,63900.0,11.4303,11.4599,11.4303,11.4451,63900.0
2005-09-15 15:50:00,23.21,23.27,23.2,23.25,59600.0,11.4401,11.4697,11.4352,11.4599,59600.0
2005-09-16 09:30:00,23.42,23.43,23.26,23.43,492200.0,11.5436,11.5486,11.4648,11.5486,492200.0
2005-09-16 09:40:00,23.44,23.48,23.42,23.46,20200.0,11.5535,11.5732,11.5436,11.5634,20200.0
2005-09-16 09:50:00,23.47,23.49,23.45,23.49,22400.0,11.5683,11.5782,11.5584,11.5782,22400.0
2005-09-16 10:00:00,23.49,23.49,23.45,23.49,19400.0,11.5782,11.5782,11.5584,11.5782,19400.0
2005-09-16 10:10:00,23.48,23.53,23.47,23.53,24200.0,11.5732,11.5979,11.5683,11.5979,24200.0
2005-09-16 10:20:00,23.52,23.54,23.5,23.52,22100.0,11.5929,11.6028,11.5831,11.5929,22100.0
2005-09-16 10:30:00,23.53,23.53,23.51,23.52,9500.0,11.5979,11.5979,11.588,11.5929,9500.0
2005-09-16 10:40:00,23.51,23.52,23.49,23.51,10300.0,11.588,11.5929,11.5782,11.588,10300.0
2005-09-16 10:50:00,23.51,23.54,23.5,23.5,10600.0,11.588,11.6028,11.5831,11.5831,10600.0
2005-09-16 11:00:00,23.51,23.51,23.47,23.49,17400.0,11.588,11.588,11.5683,11.5782,17400.0
2005-09-16 11:10:00,23.5,23.52,23.49,23.52,15400.0,11.5831,11.5929,11.5782,11.5929,15400.0
2005-09-16 11:20:00,23.51,23.54,23.49,23.53,21500.0,11.588,11.6028,11.5782,11.5979,21500.0
2005-09-16 11:30:00,23.52,23.53,23.5,23.51,7300.0,11.5929,11.5979,11.5831,11.588,7300.0
2005-09-16 11:40:00,23.51,23.55,23.51,23.54,5300.0,11.588,11.6077,11.588,11.6028,5300.0
2005-09-16 11:50:00,23.53,23.54,23.52,23.52,8100.0,11.5979,11.6028,11.5929,11.5929,8100.0
2005-09-16 12:00:00,23.51,23.53,23.46,23.5,26900.0,11.588,11.5979,11.5634,11.5831,26900.0
2005-09-16 12:10:00,23.48,23.49,23.45,23.48,15300.0,11.5732,11.5782,11.5584,11.5732,15300.0
2005-09-16 12:20:00,23.48,23.5,23.46,23.48,17200.0,11.5732,11.5831,11.5634,11.5732,17200.0
2005-09-16 12:30:00,23.47,23.48,23.46,23.47,16100.0,11.5683,11.5732,11.5634,11.5683,16100.0
2005-09-16 12:40:00,23.47,23.49,23.46,23.49,11900.0,11.5683,11.5782,11.5634,11.5782,11900.0
2005-09-16 12:50:00,23.49,23.5,23.49,23.49,6100.0,11.5782,11.5831,11.5782,11.5782,6100.0
2005-09-16 13:00:00,23.5,23.5,23.49,23.49,3700.0,11.5831,11.5831,11.5782,11.5782,3700.0
2005-09-16 13:10:00,23.49,23.52,23.49,23.51,14000.0,11.5782,11.5929,11.5782,11.588,14000.0
2005-09-16 13:20:00,23.51,23.52,23.5,23.51,12300.0,11.588,11.5929,11.5831,11.588,12300.0
2005-09-16 13:30:00,23.51,23.51,23.5,23.5,2900.0,11.588,11.588,11.5831,11.5831,2900.0
2005-09-16 13:40:00,23.5,23.52,23.49,23.52,15800.0,11.5831,11.5929,11.5782,11.5929,15800.0
2005-09-16 13:50:00,23.52,23.54,23.5,23.54,27200.0,11.5929,11.6028,11.5831,11.6028,27200.0
2005-09-16 14:00:00,23.53,23.58,23.53,23.55,17200.0,11.5979,11.6225,11.5979,11.6077,17200.0
2005-09-16 14:10:00,23.54,23.55,23.52,23.53,10800.0,11.6028,11.6077,11.5929,11.5979,10800.0
2005-09-16 14:20:00,23.52,23.53,23.52,23.53,4700.0,11.5929,11.5979,11.5929,11.5979,4700.0
2005-09-16 14:30:00,23.52,23.53,23.48,23.5,38100.0,11.5929,11.5979,11.5732,11.5831,38100.0
2005-09-16 14:40:00,23.49,23.51,23.49,23.51,23100.0,11.5782,11.588,11.5782,11.588,23100.0
2005-09-16 14:50:00,23.52,23.58,23.52,23.57,14900.0,11.5929,11.6225,11.5929,11.6176,14900.0
2005-09-16 15:00:00,23.57,23.59,23.56,23.58,11900.0,11.6176,11.6274,11.6127,11.6225,11900.0
2005-09-16 15:10:00,23.58,23.61,23.58,23.61,21800.0,11.6225,11.6373,11.6225,11.6373,21800.0
2005-09-16 15:20:00,23.61,23.63,23.6,23.62,26800.0,11.6373,11.6472,11.6324,11.6422,26800.0
2005-09-16 15:30:00,23.62,23.65,23.61,23.61,47400.0,11.6422,11.657,11.6373,11.6373,47400.0
2005-09-16 15:40:00,23.61,23.64,23.59,23.62,53300.0,11.6373,11.6521,11.6274,11.6422,53300.0
2005-09-16 15:50:00,23.62,23.69,23.6,23.69,97000.0,11.6422,11.6767,11.6324,11.6767,97000.0
2005-09-19 09:30:00,23.7,23.78,23.51,23.55,24900.0,11.6817,11.7211,11.588,11.6077,24900.0
2005-09-19 09:40:00,23.54,23.54,23.49,23.5,27600.0,11.6028,11.6028,11.5782,11.5831,27600.0
2005-09-19 09:50:00,23.51,23.53,23.47,23.5,22200.0,11.588,11.5979,11.5683,11.5831,22200.0
2005-09-19 10:00:00,23.5,23.52,23.45,23.45,22900.0,11.5831,11.5929,11.5584,11.5584,22900.0
2005-09-19 10:10:00,23.45,23.49,23.43,23.47,34100.0,11.5584,11.5782,11.5486,11.5683,34100.0
2005-09-19 10:20:00,23.48,23.52,23.47,23.49,45600.0,11.5732,11.5929,11.5683,11.5782,45600.0
2005-09-19 10:30:00,23.49,23.51,23.49,23.51,20900.0,11.5782,11.588,11.5782,11.588,20900.0
2005-09-19 10:40:00,23.51,23.56,23.51,23.52,18700.0,11.588,11.6127,11.588,11.5929,18700.0
2005-09-19 10:50:00,23.53,23.54,23.51,23.53,23400.0,11.5979,11.6028,11.588,11.5979,23400.0
2005-09-19 11:00:00,23.53,23.55,23.51,23.52,23500.0,11.5979,11.6077,11.588,11.5929,23500.0
2005-09-19 11:10:00,23.52,23.54,23.47,23.47,10500.0,11.5929,11.6028,11.5683,11.5683,10500.0
2005-09-19 11:20:00,23.48,23.52,23.47,23.51,11500.0,11.5732,11.5929,11.5683,11.588,11500.0
2005-09-19 11:30:00,23.51,23.52,23.47,23.48,5600.0,11.588,11.5929,11.5683,11.5732,5600.0
2005-09-19 11:40:00,23.48,23.48,23.47,23.47,9400.0,11.5732,11.5732,11.5683,11.5683,9400.0
2005-09-19 11:50:00,23.47,23.48,23.47,23.48,3400.0,11.5683,11.5732,11.5683,11.5732,3400.0
2005-09-19 12:00:00,23.48,23.49,23.48,23.49,11300.0,11.5732,11.5782,11.5732,11.5782,11300.0
2005-09-19 12:10:00,23.49,23.5,23.49,23.49,7800.0,11.5782,11.5831,11.5782,11.5782,7800.0
2005-09-19 12:20:00,23.49,23.49,23.45,23.45,13500.0,11.5782,11.5782,11.5584,11.5584,13500.0
2005-09-19 12:30:00,23.45,23.46,23.45,23.46,5500.0,11.5584,11.5634,11.5584,11.5634,5500.0
2005-09-19 12:40:00,23.46,23.46,23.45,23.45,1000.0,11.5634,11.5634,11.5584,11.5584,1000.0
2005-09-19 12:50:00,23.46,23.46,23.45,23.46,5600.0,11.5634,11.5634,11.5584,11.5634,5600.0
2005-09-19 13:00:00,23.46,23.46,23.45,23.45,2600.0,11.5634,11.5634,11.5584,11.5584,2600.0
2005-09-19 13:10:00,23.46,23.5,23.45,23.46,24900.0,11.5634,11.5831,11.5584,11.5634,24900.0
2005-09-19 13:20:00,23.46,23.49,23.45,23.49,8400.0,11.5634,11.5782,11.5584,11.5782,8400.0
2005-09-19 13:30:00,23.48,23.49,23.47,23.48,3100.0,11.5732,11.5782,11.5683,11.5732,3100.0
2005-09-19 13:40:00,23.48,23.48,23.46,23.47,8800.0,11.5732,11.5732,11.5634,11.5683,8800.0
2005-09-19 13:50:00,23.47,23.5,23.47,23.49,8600.0,11.5683,11.5831,11.5683,11.5782,8600.0
2005-09-19 14:00:00,23.5,23.5,23.48,23.48,6500.0,11.5831,11.5831,11.5732,11.5732,6500.0
2005-09-19 14:10:00,23.48,23.48,23.45,23.45,2400.0,11.5732,11.5732,11.5584,11.5584,2400.0
2005-09-19 14:20:00,23.45,23.46,23.43,23.43,19500.0,11.5584,11.5634,11.5486,11.5486,19500.0
2005-09-19 14:30:00,23.43,23.45,23.41,23.44,18800.0,11.5486,11.5584,11.5387,11.5535,18800.0
2005-09-19 14:40:00,23.43,23.43,23.38,23.38,40500.0,11.5486,11.5486,11.5239,11.5239,40500.0
2005-09-19 14:50:00,23.38,23.39,23.36,23.39,18700.0,11.5239,11.5289,11.5141,11.5289,18700.0
2005-09-19 15:00:00,23.38,23.38,23.37,23.37,18400.0,11.5239,11.5239,11.519,11.519,18400.0
2005-09-19 15:10:00,23.37,23.37,23.35,23.35,21700.0,11.519,11.519,11.5091,11.5091,21700.0
2005-09-19 15:20:00,23.35,23.37,23.34,23.36,22100.0,11.5091,11.519,11.5042,11.5141,22100.0
2005-09-19 15:30:00,23.35,23.35,23.34,23.34,20400.0,11.5091,11.5091,11.5042,11.5042,20400.0
2005-09-19 15:40:00,23.34,23.38,23.34,23.37,21100.0,11.5042,11.5239,11.5042,11.519,21100.0
2005-09-19 15:50:00,23.37,23.38,23.36,23.38,50400.0,11.519,11.5239,11.5141,11.5239,50400.0
2005-09-20 09:30:00,23.35,23.44,23.35,23.35,32300.0,11.5091,11.5535,11.5091,11.5091,32300.0
2005-09-20 09:40:00,23.35,23.5,23.35,23.48,18100.0,11.5091,11.5831,11.5091,11.5732,18100.0
2005-09-20 09:50:00,23.49,23.49,23.45,23.46,12800.0,11.5782,11.5782,11.5584,11.5634,12800.0
2005-09-20 10:00:00,23.45,23.55,23.45,23.55,31800.0,11.5584,11.6077,11.5584,11.6077,31800.0
2005-09-20 10:10:00,23.55,23.69,23.55,23.67,27200.0,11.6077,11.6767,11.6077,11.6669,27200.0
2005-09-20 10:20:00,23.67,23.71,23.64,23.71,17000.0,11.6669,11.6866,11.6521,11.6866,17000.0
2005-09-20 10:30:00,23.71,23.73,23.63,23.66,35400.0,11.6866,11.6964,11.6472,11.6619,35400.0
2005-09-20 10:40:00,23.66,23.74,23.66,23.73,21000.0,11.6619,11.7014,11.6619,11.6964,21000.0
2005-09-20 10:50:00,23.74,23.78,23.72,23.77,22900.0,11.7014,11.7211,11.6915,11.7162,22900.0
2005-09-20 11:00:00,23.77,23.8,23.75,23.79,24000.0,11.7162,11.7309,11.7063,11.726,24000.0
2005-09-20 11:10:00,23.8,23.81,23.77,23.78,17700.0,11.7309,11.7359,11.7162,11.7211,17700.0
2005-09-20 11:20:00,23.77,23.8,23.77,23.79,12000.0,11.7162,11.7309,11.7162,11.726,12000.0
2005-09-20 11:30:00,23.79,23.81,23.78,23.81,14000.0,11.726,11.7359,11.7211,11.7359,14000.0
2005-09-20 11:40:00,23.8,23.8,23.77,23.78,10400.0,11.7309,11.7309,11.7162,11.7211,10400.0
2005-09-20 11:50:00,23.78,23.8,23.75,23.76,18000.0,11.7211,11.7309,11.7063,11.7112,18000.0
2005-09-20 12:00:00,23.76,23.78,23.76,23.76,9100.0,11.7112,11.7211,11.7112,11.7112,9100.0
2005-09-20 12:10:00,23.77,23.77,23.76,23.77,5000.0,11.7162,11.7162,11.7112,11.7162,5000.0
2005-09-20 12:20:00,23.77,23.78,23.76,23.77,4300.0,11.7162,11.7211,11.7112,11.7162,4300.0
2005-09-20 12:30:00,23.77,23.79,23.77,23.79,10200.0,11.7162,11.726,11.7162,11.726,10200.0
2005-09-20 12:40:00,23.79,23.79,23.78,23.79,6000.0,11.726,11.726,11.7211,11.726,6000.0
2005-09-20 12:50:00,23.79,23.81,23.79,23.81,6700.0,11.726,11.7359,11.726,11.7359,6700.0
2005-09-20 13:00:00,23.81,23.82,23.79,23.8,8600.0,11.7359,11.7408,11.726,11.7309,8600.0
2005-09-20 13:10:00,23.79,23.8,23.76,23.77,7800.0,11.726,11.7309,11.7112,11.7162,7800.0
2005-09-20 13:20:00,23.76,23.77,23.75,23.75,7300.0,11.7112,11.7162,11.7063,11.7063,7300.0
2005-09-20 13:30:00,23.75,23.76,23.74,23.75,5700.0,11.7063,11.7112,11.7014,11.7063,5700.0
2005-09-20 13:40:00,23.75,23.77,23.75,23.76,12800.0,11.7063,11.7162,11.7063,11.7112,12800.0
2005-09-20 13:50:00,23.76,23.78,23.75,23.75,10800.0,11.7112,11.7211,11.7063,11.7063,10800.0
2005-09-20 14:00:00,23.76,23.79,23.76,23.79,12100.0,11.7112,11.726,11.7112,11.726,12100.0
2005-09-20 14:10:00,23.78,23.79,23.69,23.71,55800.0,11.7211,11.726,11.6767,11.6866,55800.0
2005-09-20 14:20:00,23.72,23.72,23.63,23.63,32900.0,11.6915,11.6915,11.6472,11.6472,32900.0
2005-09-20 14:30:00,23.64,23.69,23.62,23.62,21500.0,11.6521,11.6767,11.6422,11.6422,21500.0
2005-09-20 14:40:00,23.62,23.62,23.48,23.5,33700.0,11.6422,11.6422,11.5732,11.5831,33700.0
2005-09-20 14:50:00,23.51,23.51,23.41,23.43,34400.0,11.588,11.588,11.5387,11.5486,34400.0
2005-09-20 15:00:00,23.44,23.44,23.35,23.38,45600.0,11.5535,11.5535,11.5091,11.5239,45600.0
2005-09-20 15:10:00,23.39,23.4,23.35,23.35,23100.0,11.5289,11.5338,11.5091,11.5091,23100.0
2005-09-20 15:20:00,23.35,23.36,23.29,23.36,63900.0,11.5091,11.5141,11.4796,11.5141,63900.0
2005-09-20 15:30:00,23.35,23.37,23.33,23.35,29700.0,11.5091,11.519,11.4993,11.5091,29700.0
2005-09-20 15:40:00,23.35,23.36,23.34,23.36,25900.0,11.5091,11.5141,11.5042,11.5141,25900.0
2005-09-20 15:50:00,23.36,23.36,23.33,23.35,34200.0,11.5141,11.5141,11.4993,11.5091,34200.0
2005-09-21 09:30:00,23.3,23.36,23.17,23.17,39300.0,11.4845,11.5141,11.4204,11.4204,39300.0
2005-09-21 09:40:00,23.18,23.21,23.18,23.2,24000.0,11.4254,11.4401,11.4254,11.4352,24000.0
2005-09-21 09:50:00,23.19,23.2,23.1,23.14,25700.0,11.4303,11.4352,11.3859,11.4056,25700.0
2005-09-21 10:00:00,23.15,23.19,23.15,23.15,7600.0,11.4106,11.4303,11.4106,11.4106,7600.0
2005-09-21 10:10:00,23.15,23.16,23.12,23.14,6600.0,11.4106,11.4155,11.3958,11.4056,6600.0
2005-09-21 10:20:00,23.13,23.17,23.12,23.12,16400.0,11.4007,11.4204,11.3958,11.3958,16400.0
2005-09-21 10:30:00,23.12,23.17,23.1,23.1,15600.0,11.3958,11.4204,11.3859,11.3859,15600.0
2005-09-21 10:40:00,23.1,23.22,23.1,23.16,21100.0,11.3859,11.4451,11.3859,11.4155,21100.0
2005-09-21 10:50:00,23.17,23.26,23.17,23.17,17200.0,11.4204,11.4648,11.4204,11.4204,17200.0
2005-09-21 11:00:00,23.18,23.19,23.17,23.19,5400.0,11.4254,11.4303,11.4204,11.4303,5400.0
2005-09-21 11:10:00,23.18,23.19,23.14,23.15,10700.0,11.4254,11.4303,11.4056,11.4106,10700.0
2005-09-21 11:20:00,23.15,23.17,23.13,23.17,14500.0,11.4106,11.4204,11.4007,11.4204,14500.0
2005-09-21 11:30:00,23.17,23.17,23.12,23.12,7200.0,11.4204,11.4204,11.3958,11.3958,7200.0
2005-09-21 11:40:00,23.13,23.14,23.11,23.12,5300.0,11.4007,11.4056,11.3908,11.3958,5300.0
2005-09-21 11:50:00,23.11,23.12,23.1,23.1,12600.0,11.3908,11.3958,11.3859,11.3859,12600.0
2005-09-21 12:00:00,23.1,23.11,23.07,23.09,17900.0,11.3859,11.3908,11.3711,11.381,17900.0
2005-09-21 12:10:00,23.09,23.12,23.07,23.08,9400.0,11.381,11.3958,11.3711,11.3761,9400.0
2005-09-21 12:20:00,23.08,23.08,23.06,23.07,11500.0,11.3761,11.3761,11.3662,11.3711,11500.0
2005-09-21 12:30:00,23.07,23.07,23.04,23.04,15800.0,11.3711,11.3711,11.3563,11.3563,15800.0
2005-09-21 12:40:00,23.05,23.1,23.05,23.1,19100.0,11.3613,11.3859,11.3613,11.3859,19100.0
2005-09-21 12:50:00,23.1,23.13,23.09,23.12,7800.0,11.3859,11.4007,11.381,11.3958,7800.0
2005-09-21 13:00:00,23.11,23.14,23.11,23.13,2100.0,11.3908,11.4056,11.3908,11.4007,2100.0
2005-09-21 13:10:00,23.14,23.14,23.13,23.13,2500.0,11.4056,11.4056,11.4007,11.4007,2500.0
2005-09-21 13:20:00,23.14,23.14,23.09,23.09,11600.0,11.4056,11.4056,11.381,11.381,11600.0
2005-09-21 13:30:00,23.1,23.12,23.03,23.04,16000.0,11.3859,11.3958,11.3514,11.3563,16000.0
2005-09-21 13:40:00,23.03,23.04,23.02,23.03,2900.0,11.3514,11.3563,11.3465,11.3514,2900.0
2005-09-21 13:50:00,23.03,23.04,23.01,23.04,21700.0,11.3514,11.3563,11.3416,11.3563,21700.0
2005-09-21 14:00:00,23.04,23.04,22.99,23.0,20900.0,11.3563,11.3563,11.3317,11.3366,20900.0
2005-09-21 14:10:00,22.99,23.03,22.99,23.03,12800.0,11.3317,11.3514,11.3317,11.3514,12800.0
2005-09-21 14:20:00,23.05,23.09,23.04,23.04,7500.0,11.3613,11.381,11.3563,11.3563,7500.0
2005-09-21 14:30:00,23.04,23.06,23.02,23.05,20400.0,11.3563,11.3662,11.3465,11.3613,20400.0
2005-09-21 14:40:00,23.06,23.09,23.06,23.08,4300.0,11.3662,11.381,11.3662,11.3761,4300.0
2005-09-21 14:50:00,23.08,23.21,23.08,23.15,53400.0,11.3761,11.4401,11.3761,11.4106,53400.0
2005-09-21 15:00:00,23.15,23.18,23.1,23.12,52700.0,11.4106,11.4254,11.3859,11.3958,52700.0
2005-09-21 15:10:00,23.13,23.15,23.12,23.13,23300.0,11.4007,11.4106,11.3958,11.4007,23300.0
2005-09-21 15:20:00,23.13,23.15,23.12,23.12,38100.0,11.4007,11.4106,11.3958,11.3958,38100.0
2005-09-21 15:30:00,23.12,23.15,23.11,23.12,34300.0,11.3958,11.4106,11.3908,11.3958,34300.0
2005-09-21 15:40:00,23.11,23.15,23.11,23.14,41700.0,11.3908,11.4106,11.3908,11.4056,41700.0
2005-09-21 15:50:00,23.14,23.17,23.08,23.08,116700.0,11.4056,11.4204,11.3761,11.3761,116700.0
2005-09-22 09:30:00,23.0,23.17,22.97,22.97,27700.0,11.3366,11.4204,11.3218,11.3218,27700.0
2005-09-22 09:40:00,22.95,22.95,22.84,22.85,22200.0,11.312,11.312,11.2578,11.2627,22200.0
2005-09-22 09:50:00,22.86,22.9,22.82,22.9,5900.0,11.2676,11.2873,11.2479,11.2873,5900.0
2005-09-22 10:00:00,22.9,22.98,22.89,22.96,10200.0,11.2873,11.3268,11.2824,11.3169,10200.0
2005-09-22 10:10:00,22.96,23.06,22.96,23.01,16500.0,11.3169,11.3662,11.3169,11.3416,16500.0
2005-09-22 10:20:00,23.02,23.02,22.99,23.0,12500.0,11.3465,11.3465,11.3317,11.3366,12500.0
2005-09-22 10:30:00,23.02,23.05,22.99,23.01,10000.0,11.3465,11.3613,11.3317,11.3416,10000.0
2005-09-22 10:40:00,23.01,23.04,22.97,23.0,16200.0,11.3416,11.3563,11.3218,11.3366,16200.0
2005-09-22 10:50:00,22.98,23.0,22.95,22.99,17500.0,11.3268,11.3366,11.312,11.3317,17500.0
2005-09-22 11:00:00,23.0,23.04,22.99,23.02,18900.0,11.3366,11.3563,11.3317,11.3465,18900.0
2005-09-22 11:10:00,23.03,23.06,23.02,23.06,12900.0,11.3514,11.3662,11.3465,11.3662,12900.0
2005-09-22 11:20:00,23.06,23.07,23.03,23.05,22400.0,11.3662,11.3711,11.3514,11.3613,22400.0
2005-09-22 11:30:00,23.05,23.07,22.99,23.03,15900.0,11.3613,11.3711,11.3317,11.3514,15900.0
2005-09-22 11:40:00,23.04,23.07,23.04,23.07,19200.0,11.3563,11.3711,11.3563,11.3711,19200.0
2005-09-22 11:50:00,23.07,23.08,23.04,23.07,12500.0,11.3711,11.3761,11.3563,11.3711,12500.0
2005-09-22 12:00:00,23.06,23.06,23.03,23.04,16700.0,11.3662,11.3662,11.3514,11.3563,16700.0
2005-09-22 12:10:00,23.05,23.05,23.01,23.05,6100.0,11.3613,11.3613,11.3416,11.3613,6100.0
2005-09-22 12:20:00,23.05,23.08,23.04,23.07,10100.0,11.3613,11.3761,11.3563,11.3711,10100.0
2005-09-22 12:30:00,23.08,23.1,23.06,23.09,13800.0,11.3761,11.3859,11.3662,11.381,13800.0
2005-09-22 12:40:00,23.1,23.12,23.08,23.12,15800.0,11.3859,11.3958,11.3761,11.3958,15800.0
2005-09-22 12:50:00,23.12,23.15,23.11,23.14,15800.0,11.3958,11.4106,11.3908,11.4056,15800.0
2005-09-22 13:00:00,23.14,23.15,23.12,23.13,7600.0,11.4056,11.4106,11.3958,11.4007,7600.0
2005-09-22 13:10:00,23.13,23.2,23.12,23.18,17200.0,11.4007,11.4352,11.3958,11.4254,17200.0
2005-09-22 13:20:00,23.2,23.22,23.17,23.2,21700.0,11.4352,11.4451,11.4204,11.4352,21700.0
2005-09-22 13:30:00,23.2,23.22,23.18,23.21,21700.0,11.4352,11.4451,11.4254,11.4401,21700.0
2005-09-22 13:40:00,23.21,23.32,23.21,23.29,35700.0,11.4401,11.4944,11.4401,11.4796,35700.0
2005-09-22 13:50:00,23.29,23.31,23.28,23.29,19500.0,11.4796,11.4894,11.4746,11.4796,19500.0
2005-09-22 14:00:00,23.29,23.3,23.26,23.27,18200.0,11.4796,11.4845,11.4648,11.4697,18200.0
2005-09-22 14:10:00,23.27,23.27,23.22,23.25,19800.0,11.4697,11.4697,11.4451,11.4599,19800.0
2005-09-22 14:20:00,23.25,23.26,23.08,23.19,58700.0,11.4599,11.4648,11.3761,11.4303,58700.0
2005-09-22 14:30:00,23.21,23.21,23.17,23.2,19800.0,11.4401,11.4401,11.4204,11.4352,19800.0
2005-09-22 14:40:00,23.2,23.24,23.19,23.24,10700.0,11.4352,11.4549,11.4303,11.4549,10700.0
2005-09-22 14:50:00,23.24,23.25,23.2,23.24,12700.0,11.4549,11.4599,11.4352,11.4549,12700.0
2005-09-22 15:00:00,23.22,23.23,23.15,23.23,15300.0,11.4451,11.45,11.4106,11.45,15300.0
2005-09-22 15:10:00,23.23,23.26,23.21,23.22,12300.0,11.45,11.4648,11.4401,11.4451,12300.0
2005-09-22 15:20:00,23.21,23.26,23.21,23.25,29100.0,11.4401,11.4648,11.4401,11.4599,29100.0
2005-09-22 15:30:00,23.24,23.25,23.22,23.25,17900.0,11.4549,11.4599,11.4451,11.4599,17900.0
2005-09-22 15:40:00,23.25,23.26,23.21,23.22,9700.0,11.4599,11.4648,11.4401,11.4451,9700.0
2005-09-22 15:50:00,23.23,23.25,23.21,23.23,12900.0,11.45,11.4599,11.4401,11.45,12900.0
2005-09-23 09:30:00,23.18,23.35,23.1,23.14,12400.0,11.4254,11.5091,11.3859,11.4056,12400.0
2005-09-23 09:40:00,23.1,23.14,23.08,23.08,10400.0,11.3859,11.4056,11.3761,11.3761,10400.0
2005-09-23 09:50:00,23.07,23.07,23.02,23.02,7500.0,11.3711,11.3711,11.3465,11.3465,7500.0
2005-09-23 10:00:00,23.02,23.06,23.02,23.05,8300.0,11.3465,11.3662,11.3465,11.3613,8300.0
2005-09-23 10:10:00,23.06,23.09,23.03,23.04,8400.0,11.3662,11.381,11.3514,11.3563,8400.0
2005-09-23 10:20:00,23.04,23.11,23.04,23.11,9400.0,11.3563,11.3908,11.3563,11.3908,9400.0
2005-09-23 10:30:00,23.11,23.11,23.06,23.08,3900.0,11.3908,11.3908,11.3662,11.3761,3900.0
2005-09-23 10:40:00,23.09,23.09,23.05,23.06,6200.0,11.381,11.381,11.3613,11.3662,6200.0
2005-09-23 10:50:00,23.06,23.09,23.03,23.09,16100.0,11.3662,11.381,11.3514,11.381,16100.0
2005-09-23 11:00:00,23.08,23.11,23.07,23.08,12500.0,11.3761,11.3908,11.3711,11.3761,12500.0
2005-09-23 11:10:00,23.08,23.14,23.08,23.14,2600.0,11.3761,11.4056,11.3761,11.4056,2600.0
2005-09-23 11:20:00,23.14,23.15,23.08,23.08,7200.0,11.4056,11.4106,11.3761,11.3761,7200.0
2005-09-23 11:30:00,23.08,23.09,23.07,23.07,11400.0,11.3761,11.381,11.3711,11.3711,11400.0
2005-09-23 11:40:00,23.08,23.09,23.06,23.09,6200.0,11.3761,11.381,11.3662,11.381,6200.0
2005-09-23 11:50:00,23.09,23.12,23.09,23.12,6200.0,11.381,11.3958,11.381,11.3958,6200.0
2005-09-23 12:00:00,23.11,23.12,23.1,23.1,5600.0,11.3908,11.3958,11.3859,11.3859,5600.0
2005-09-23 12:10:00,23.1,23.12,23.09,23.12,5400.0,11.3859,11.3958,11.381,11.3958,5400.0
2005-09-23 12:20:00,23.12,23.12,23.11,23.12,5500.0,11.3958,11.3958,11.3908,11.3958,5500.0
2005-09-23 12:30:00,23.11,23.12,23.08,23.08,4500.0,11.3908,11.3958,11.3761,11.3761,4500.0
2005-09-23 12:40:00,23.09,23.1,23.09,23.1,4400.0,11.381,11.3859,11.381,11.3859,4400.0
2005-09-23 12:50:00,23.1,23.1,23.08,23.09,3200.0,11.3859,11.3859,11.3761,11.381,3200.0
2005-09-23 13:00:00,23.1,23.12,23.1,23.12,3100.0,11.3859,11.3958,11.3859,11.3958,3100.0
2005-09-23 13:10:00,23.13,23.14,23.1,23.1,5200.0,11.4007,11.4056,11.3859,11.3859,5200.0
2005-09-23 13:20:00,23.11,23.12,23.1,23.1,7700.0,11.3908,11.3958,11.3859,11.3859,7700.0
2005-09-23 13:30:00,23.11,23.15,23.11,23.15,6000.0,11.3908,11.4106,11.3908,11.4106,6000.0
2005-09-23 13:40:00,23.15,23.17,23.15,23.16,5200.0,11.4106,11.4204,11.4106,11.4155,5200.0
2005-09-23 13:50:00,23.16,23.2,23.16,23.19,6100.0,11.4155,11.4352,11.4155,11.4303,6100.0
2005-09-23 14:00:00,23.2,23.2,23.18,23.2,3500.0,11.4352,11.4352,11.4254,11.4352,3500.0
2005-09-23 14:10:00,23.19,23.21,23.19,23.19,12000.0,11.4303,11.4401,11.4303,11.4303,12000.0
2005-09-23 14:20:00,23.2,23.2,23.19,23.2,14500.0,11.4352,11.4352,11.4303,11.4352,14500.0
2005-09-23 14:30:00,23.2,23.21,23.19,23.2,27600.0,11.4352,11.4401,11.4303,11.4352,27600.0
2005-09-23 14:40:00,23.19,23.27,23.19,23.21,47200.0,11.4303,11.4697,11.4303,11.4401,47200.0
2005-09-23 14:50:00,23.21,23.28,23.21,23.27,9900.0,11.4401,11.4746,11.4401,11.4697,9900.0
2005-09-23 15:00:00,23.27,23.28,23.23,23.25,17000.0,11.4697,11.4746,11.45,11.4599,17000.0
2005-09-23 15:10:00,23.25,23.28,23.25,23.28,10300.0,11.4599,11.4746,11.4599,11.4746,10300.0
2005-09-23 15:20:00,23.28,23.3,23.27,23.3,15100.0,11.4746,11.4845,11.4697,11.4845,15100.0
2005-09-23 15:30:00,23.29,23.29,23.26,23.26,16600.0,11.4796,11.4796,11.4648,11.4648,16600.0
2005-09-23 15:40:00,23.26,23.27,23.23,23.24,10000.0,11.4648,11.4697,11.45,11.4549,10000.0
2005-09-23 15:50:00,23.23,23.25,23.21,23.25,18600.0,11.45,11.4599,11.4401,11.4599,18600.0
2005-09-26 09:30:00,23.2,23.4,23.2,23.29,35200.0,11.4352,11.5338,11.4352,11.4796,35200.0
2005-09-26 09:40:00,23.31,23.34,23.3,23.32,8400.0,11.4894,11.5042,11.4845,11.4944,8400.0
2005-09-26 09:50:00,23.32,23.34,23.29,23.29,10900.0,11.4944,11.5042,11.4796,11.4796,10900.0
2005-09-26 10:00:00,23.28,23.29,23.22,23.24,21300.0,11.4746,11.4796,11.4451,11.4549,21300.0
2005-09-26 10:10:00,23.24,23.29,23.18,23.28,21700.0,11.4549,11.4796,11.4254,11.4746,21700.0
2005-09-26 10:20:00,23.28,23.35,23.28,23.31,7800.0,11.4746,11.5091,11.4746,11.4894,7800.0
2005-09-26 10:30:00,23.31,23.31,23.27,23.29,6100.0,11.4894,11.4894,11.4697,11.4796,6100.0
2005-09-26 10:40:00,23.29,23.36,23.29,23.32,11300.0,11.4796,11.5141,11.4796,11.4944,11300.0
2005-09-26 10:50:00,23.32,23.32,23.27,23.3,5400.0,11.4944,11.4944,11.4697,11.4845,5400.0
2005-09-26 11:00:00,23.3,23.3,23.27,23.27,12900.0,11.4845,11.4845,11.4697,11.4697,12900.0
2005-09-26 11:10:00,23.27,23.33,23.27,23.32,6800.0,11.4697,11.4993,11.4697,11.4944,6800.0
2005-09-26 11:20:00,23.33,23.35,23.33,23.34,5600.0,11.4993,11.5091,11.4993,11.5042,5600.0
2005-09-26 11:30:00,23.34,23.34,23.29,23.31,4600.0,11.5042,11.5042,11.4796,11.4894,4600.0
2005-09-26 11:40:00,23.31,23.33,23.31,23.32,7600.0,11.4894,11.4993,11.4894,11.4944,7600.0
2005-09-26 11:50:00,23.32,23.32,23.23,23.26,31800.0,11.4944,11.4944,11.45,11.4648,31800.0
2005-09-26 12:00:00,23.25,23.27,23.24,23.27,4200.0,11.4599,11.4697,11.4549,11.4697,4200.0
2005-09-26 12:10:00,23.26,23.31,23.26,23.28,13300.0,11.4648,11.4894,11.4648,11.4746,13300.0
2005-09-26 12:20:00,23.28,23.28,23.22,23.24,6300.0,11.4746,11.4746,11.4451,11.4549,6300.0
2005-09-26 12:30:00,23.24,23.24,23.21,23.22,4100.0,11.4549,11.4549,11.4401,11.4451,4100.0
2005-09-26 12:40:00,23.23,23.23,23.21,23.21,12900.0,11.45,11.45,11.4401,11.4401,12900.0
2005-09-26 12:50:00,23.2,23.21,23.19,23.2,3500.0,11.4352,11.4401,11.4303,11.4352,3500.0
2005-09-26 13:00:00,23.2,23.22,23.2,23.21,3400.0,11.4352,11.4451,11.4352,11.4401,3400.0
2005-09-26 13:10:00,23.21,23.22,23.17,23.17,7800.0,11.4401,11.4451,11.4204,11.4204,7800.0
2005-09-26 13:20:00,23.17,23.17,23.12,23.14,11600.0,11.4204,11.4204,11.3958,11.4056,11600.0
2005-09-26 13:30:00,23.14,23.14,23.1,23.1,7200.0,11.4056,11.4056,11.3859,11.3859,7200.0
2005-09-26 13:40:00,23.11,23.12,23.09,23.1,6500.0,11.3908,11.3958,11.381,11.3859,6500.0
2005-09-26 13:50:00,23.1,23.12,23.1,23.11,8000.0,11.3859,11.3958,11.3859,11.3908,8000.0
2005-09-26 14:00:00,23.11,23.12,23.09,23.1,6300.0,11.3908,11.3958,11.381,11.3859,6300.0
2005-09-26 14:10:00,23.1,23.1,23.01,23.01,17200.0,11.3859,11.3859,11.3416,11.3416,17200.0
2005-09-26 14:20:00,23.02,23.05,23.0,23.02,7900.0,11.3465,11.3613,11.3366,11.3465,7900.0
2005-09-26 14:30:00,23.03,23.07,23.02,23.03,16300.0,11.3514,11.3711,11.3465,11.3514,16300.0
2005-09-26 14:40:00,23.03,23.03,22.99,22.99,7200.0,11.3514,11.3514,11.3317,11.3317,7200.0
2005-09-26 14:50:00,23.0,23.02,23.0,23.02,9500.0,11.3366,11.3465,11.3366,11.3465,9500.0
2005-09-26 15:00:00,23.02,23.03,23.01,23.01,6800.0,11.3465,11.3514,11.3416,11.3416,6800.0
2005-09-26 15:10:00,23.01,23.02,23.01,23.01,9900.0,11.3416,11.3465,11.3416,11.3416,9900.0
2005-09-26 15:20:00,23.01,23.03,22.97,22.99,27300.0,11.3416,11.3514,11.3218,11.3317,27300.0
2005-09-26 15:30:00,23.02,23.08,22.99,23.08,37800.0,11.3465,11.3761,11.3317,11.3761,37800.0
2005-09-26 15:40:00,23.08,23.11,23.05,23.11,13400.0,11.3761,11.3908,11.3613,11.3908,13400.0
2005-09-26 15:50:00,23.1,23.11,23.06,23.1,25500.0,11.3859,11.3908,11.3662,11.3859,25500.0
2005-09-27 09:30:00,23.16,23.19,23.07,23.1,11400.0,11.4155,11.4303,11.3711,11.3859,11400.0
2005-09-27 09:40:00,23.09,23.18,23.09,23.1,9900.0,11.381,11.4254,11.381,11.3859,9900.0
2005-09-27 09:50:00,23.1,23.13,23.09,23.13,4400.0,11.3859,11.4007,11.381,11.4007,4400.0
2005-09-27 10:00:00,23.13,23.13,23.04,23.06,16200.0,11.4007,11.4007,11.3563,11.3662,16200.0
2005-09-27 10:10:00,23.05,23.09,23.04,23.04,15000.0,11.3613,11.381,11.3563,11.3563,15000.0
2005-09-27 10:20:00,23.06,23.09,23.01,23.08,15000.0,11.3662,11.381,11.3416,11.3761,15000.0
2005-09-27 10:30:00,23.08,23.1,23.05,23.05,12300.0,11.3761,11.3859,11.3613,11.3613,12300.0
2005-09-27 10:40:00,23.04,23.07,22.97,22.98,11700.0,11.3563,11.3711,11.3218,11.3268,11700.0
2005-09-27 10:50:00,22.98,23.02,22.97,23.02,3800.0,11.3268,11.3465,11.3218,11.3465,3800.0
2005-09-27 11:00:00,23.02,23.03,23.0,23.02,5300.0,11.3465,11.3514,11.3366,11.3465,5300.0
2005-09-27 11:10:00,23.03,23.03,22.97,23.0,9300.0,11.3514,11.3514,11.3218,11.3366,9300.0
2005-09-27 11:20:00,22.98,23.04,22.98,23.01,7100.0,11.3268,11.3563,11.3268,11.3416,7100.0
2005-09-27 11:30:00,22.99,23.01,22.97,22.98,4600.0,11.3317,11.3416,11.3218,11.3268,4600.0
2005-09-27 11:40:00,22.97,23.01,22.95,23.01,15900.0,11.3218,11.3416,11.312,11.3416,15900.0
2005-09-27 11:50:00,23.0,23.01,22.99,23.0,8600.0,11.3366,11.3416,11.3317,11.3366,8600.0
2005-09-27 12:00:00,23.0,23.03,22.97,22.97,8200.0,11.3366,11.3514,11.3218,11.3218,8200.0
2005-09-27 12:10:00,22.97,22.97,22.95,22.97,7600.0,11.3218,11.3218,11.312,11.3218,7600.0
2005-09-27 12:20:00,22.97,22.97,22.95,22.96,3500.0,11.3218,11.3218,11.312,11.3169,3500.0
2005-09-27 12:30:00,22.96,22.96,22.94,22.94,3700.0,11.3169,11.3169,11.3071,11.3071,3700.0
2005-09-27 12:40:00,22.94,22.98,22.94,22.96,9200.0,11.3071,11.3268,11.3071,11.3169,9200.0
2005-09-27 12:50:00,22.96,22.98,22.95,22.96,11400.0,11.3169,11.3268,11.312,11.3169,11400.0
2005-09-27 13:00:00,22.95,22.96,22.94,22.95,3300.0,11.312,11.3169,11.3071,11.312,3300.0
2005-09-27 13:10:00,22.94,22.95,22.94,22.95,7300.0,11.3071,11.312,11.3071,11.312,7300.0
2005-09-27 13:20:00,22.94,22.96,22.92,22.96,10500.0,11.3071,11.3169,11.2972,11.3169,10500.0
2005-09-27 13:30:00,22.96,22.97,22.95,22.97,3100.0,11.3169,11.3218,11.312,11.3218,3100.0
2005-09-27 13:40:00,22.97,22.97,22.92,22.92,6600.0,11.3218,11.3218,11.2972,11.2972,6600.0
2005-09-27 13:50:00,22.93,22.96,22.92,22.94,9800.0,11.3021,11.3169,11.2972,11.3071,9800.0
2005-09-27 14:00:00,22.93,22.97,22.93,22.95,10500.0,11.3021,11.3218,11.3021,11.312,10500.0
2005-09-27 14:10:00,22.94,22.95,22.9,22.9,10700.0,11.3071,11.312,11.2873,11.2873,10700.0
2005-09-27 14:20:00,22.9,22.91,22.88,22.9,9400.0,11.2873,11.2923,11.2775,11.2873,9400.0
2005-09-27 14:30:00,22.9,22.93,22.9,22.91,5600.0,11.2873,11.3021,11.2873,11.2923,5600.0
2005-09-27 14:40:00,22.9,22.98,22.9,22.95,22500.0,11.2873,11.3268,11.2873,11.312,22500.0
2005-09-27 14:50:00,22.95,23.0,22.94,23.0,11600.0,11.312,11.3366,11.3071,11.3366,11600.0
2005-09-27 15:00:00,23.0,23.08,23.0,23.04,14200.0,11.3366,11.3761,11.3366,11.3563,14200.0
2005-09-27 15:10:00,23.03,23.07,23.02,23.03,7600.0,11.3514,11.3711,11.3465,11.3514,7600.0
2005-09-27 15:20:00,23.02,23.04,23.01,23.04,8600.0,11.3465,11.3563,11.3416,11.3563,8600.0
2005-09-27 15:30:00,23.03,23.03,22.98,22.98,29400.0,11.3514,11.3514,11.3268,11.3268,29400.0
2005-09-27 15:40:00,22.98,22.98,22.95,22.97,14900.0,11.3268,11.3268,11.312,11.3218,14900.0
2005-09-27 15:50:00,22.96,22.97,22.93,22.94,19300.0,11.3169,11.3218,11.3021,11.3071,19300.0
2005-09-28 09:30:00,23.03,23.12,23.03,23.07,24600.0,11.3514,11.3958,11.3514,11.3711,24600.0
2005-09-28 09:40:00,23.09,23.09,23.02,23.02,8100.0,11.381,11.381,11.3465,11.3465,8100.0
2005-09-28 09:50:00,23.01,23.06,22.97,22.97,14900.0,11.3416,11.3662,11.3218,11.3218,14900.0
2005-09-28 10:00:00,22.99,23.0,22.95,22.97,16400.0,11.3317,11.3366,11.312,11.3218,16400.0
2005-09-28 10:10:00,22.96,22.97,22.95,22.96,6300.0,11.3169,11.3218,11.312,11.3169,6300.0
2005-09-28 10:20:00,22.96,22.97,22.93,22.96,11400.0,11.3169,11.3218,11.3021,11.3169,11400.0
2005-09-28 10:30:00,22.97,22.98,22.93,22.95,11400.0,11.3218,11.3268,11.3021,11.312,11400.0
2005-09-28 10:40:00,22.92,22.96,22.92,22.95,6300.0,11.2972,11.3169,11.2972,11.312,6300.0
2005-09-28 10:50:00,22.96,22.98,22.95,22.97,8400.0,11.3169,11.3268,11.312,11.3218,8400.0
2005-09-28 11:00:00,22.97,22.98,22.94,22.97,7000.0,11.3218,11.3268,11.3071,11.3218,7000.0
2005-09-28 11:10:00,22.97,22.99,22.97,22.97,7000.0,11.3218,11.3317,11.3218,11.3218,7000.0
2005-09-28 11:20:00,22.98,22.99,22.97,22.98,2700.0,11.3268,11.3317,11.3218,11.3268,2700.0
2005-09-28 11:30:00,22.98,22.99,22.95,22.95,5400.0,11.3268,11.3317,11.312,11.312,5400.0
2005-09-28 11:40:00,22.94,22.94,22.87,22.87,7900.0,11.3071,11.3071,11.2726,11.2726,7900.0
2005-09-28 11:50:00,22.88,22.91,22.88,22.88,14800.0,11.2775,11.2923,11.2775,11.2775,14800.0
2005-09-28 12:00:00,22.88,22.9,22.85,22.86,5700.0,11.2775,11.2873,11.2627,11.2676,5700.0
2005-09-28 12:10:00,22.86,22.87,22.8,22.8,10700.0,11.2676,11.2726,11.2381,11.2381,10700.0
2005-09-28 12:20:00,22.79,22.82,22.79,22.81,3900.0,11.2331,11.2479,11.2331,11.243,3900.0
2005-09-28 12:30:00,22.81,22.82,22.8,22.8,5700.0,11.243,11.2479,11.2381,11.2381,5700.0
2005-09-28 12:40:00,22.8,22.82,22.8,22.81,3400.0,11.2381,11.2479,11.2381,11.243,3400.0
2005-09-28 12:50:00,22.82,22.83,22.81,22.82,5800.0,11.2479,11.2528,11.243,11.2479,5800.0
2005-09-28 13:00:00,22.82,22.85,22.82,22.83,10200.0,11.2479,11.2627,11.2479,11.2528,10200.0
2005-09-28 13:10:00,22.82,22.84,22.82,22.82,4700.0,11.2479,11.2578,11.2479,11.2479,4700.0
2005-09-28 13:20:00,22.83,22.83,22.78,22.79,10400.0,11.2528,11.2528,11.2282,11.2331,10400.0
2005-09-28 13:30:00,22.78,22.79,22.74,22.74,7400.0,11.2282,11.2331,11.2085,11.2085,7400.0
2005-09-28 13:40:00,22.74,22.75,22.73,22.73,7200.0,11.2085,11.2134,11.2035,11.2035,7200.0
2005-09-28 13:50:00,22.73,22.75,22.73,22.75,11300.0,11.2035,11.2134,11.2035,11.2134,11300.0
2005-09-28 14:00:00,22.75,22.75,22.75,22.75,5200.0,11.2134,11.2134,11.2134,11.2134,5200.0
2005-09-28 14:10:00,22.74,22.78,22.74,22.77,8700.0,11.2085,11.2282,11.2085,11.2233,8700.0
2005-09-28 14:20:00,22.78,22.89,22.77,22.88,13700.0,11.2282,11.2824,11.2233,11.2775,13700.0
2005-09-28 14:30:00,22.88,22.92,22.87,22.88,23200.0,11.2775,11.2972,11.2726,11.2775,23200.0
2005-09-28 14:40:00,22.87,22.91,22.87,22.88,7800.0,11.2726,11.2923,11.2726,11.2775,7800.0
2005-09-28 14:50:00,22.89,22.89,22.87,22.88,7800.0,11.2824,11.2824,11.2726,11.2775,7800.0
2005-09-28 15:00:00,22.88,22.88,22.84,22.85,7900.0,11.2775,11.2775,11.2578,11.2627,7900.0
2005-09-28 15:10:00,22.85,22.87,22.84,22.84,9500.0,11.2627,11.2726,11.2578,11.2578,9500.0
2005-09-28 15:20:00,22.83,22.84,22.8,22.81,9100.0,11.2528,11.2578,11.2381,11.243,9100.0
2005-09-28 15:30:00,22.81,22.84,22.81,22.82,10200.0,11.243,11.2578,11.243,11.2479,10200.0
2005-09-28 15:40:00,22.81,22.81,22.77,22.79,15800.0,11.243,11.243,11.2233,11.2331,15800.0
2005-09-28 15:50:00,22.79,22.81,22.77,22.78,22000.0,11.2331,11.243,11.2233,11.2282,22000.0
2005-09-29 09:30:00,22.73,22.81,22.7,22.74,12400.0,11.2035,11.243,11.1888,11.2085,12400.0
2005-09-29 09:40:00,22.72,22.75,22.71,22.71,12100.0,11.1986,11.2134,11.1937,11.1937,12100.0
2005-09-29 09:50:00,22.74,22.74,22.72,22.73,4800.0,11.2085,11.2085,11.1986,11.2035,4800.0
2005-09-29 10:00:00,22.73,22.73,22.71,22.73,6500.0,11.2035,11.2035,11.1937,11.2035,6500.0
2005-09-29 10:10:00,22.73,22.74,22.71,22.72,4500.0,11.2035,11.2085,11.1937,11.1986,4500.0
2005-09-29 10:20:00,22.72,22.8,22.71,22.77,3700.0,11.1986,11.2381,11.1937,11.2233,3700.0
2005-09-29 10:30:00,22.75,22.76,22.72,22.73,10600.0,11.2134,11.2183,11.1986,11.2035,10600.0
2005-09-29 10:40:00,22.75,22.75,22.69,22.69,9000.0,11.2134,11.2134,11.1838,11.1838,9000.0
2005-09-29 10:50:00,22.68,22.69,22.61,22.64,19400.0,11.1789,11.1838,11.1444,11.1592,19400.0
2005-09-29 11:00:00,22.62,22.63,22.56,22.58,10700.0,11.1493,11.1543,11.1198,11.1296,10700.0
2005-09-29 11:10:00,22.57,22.61,22.56,22.59,11200.0,11.1247,11.1444,11.1198,11.1345,11200.0
2005-09-29 11:20:00,22.58,22.63,22.58,22.61,14300.0,11.1296,11.1543,11.1296,11.1444,14300.0
2005-09-29 11:30:00,22.6,22.62,22.59,22.61,7000.0,11.1395,11.1493,11.1345,11.1444,7000.0
2005-09-29 11:40:00,22.61,22.66,22.61,22.65,8800.0,11.1444,11.169,11.1444,11.1641,8800.0
2005-09-29 11:50:00,22.66,22.8,22.66,22.75,21900.0,11.169,11.2381,11.169,11.2134,21900.0
2005-09-29 12:00:00,22.76,22.79,22.73,22.73,12800.0,11.2183,11.2331,11.2035,11.2035,12800.0
2005-09-29 12:10:00,22.74,22.77,22.74,22.77,3000.0,11.2085,11.2233,11.2085,11.2233,3000.0
2005-09-29 12:20:00,22.77,22.77,22.72,22.76,7500.0,11.2233,11.2233,11.1986,11.2183,7500.0
2005-09-29 12:30:00,22.75,22.75,22.71,22.74,4300.0,11.2134,11.2134,11.1937,11.2085,4300.0
2005-09-29 12:40:00,22.74,22.75,22.72,22.73,2300.0,11.2085,11.2134,11.1986,11.2035,2300.0
2005-09-29 12:50:00,22.73,22.74,22.73,22.74,5000.0,11.2035,11.2085,11.2035,11.2085,5000.0
2005-09-29 13:00:00,22.73,22.79,22.73,22.76,10100.0,11.2035,11.2331,11.2035,11.2183,10100.0
2005-09-29 13:10:00,22.78,22.84,22.77,22.83,12500.0,11.2282,11.2578,11.2233,11.2528,12500.0
2005-09-29 13:20:00,22.83,22.85,22.82,22.85,9500.0,11.2528,11.2627,11.2479,11.2627,9500.0
2005-09-29 13:30:00,22.85,22.89,22.85,22.87,8800.0,11.2627,11.2824,11.2627,11.2726,8800.0
2005-09-29 13:40:00,22.87,22.92,22.87,22.92,10800.0,11.2726,11.2972,11.2726,11.2972,10800.0
2005-09-29 13:50:00,22.92,22.93,22.89,22.93,6600.0,11.2972,11.3021,11.2824,11.3021,6600.0
2005-09-29 14:00:00,22.9,23.05,22.9,22.97,13600.0,11.2873,11.3613,11.2873,11.3218,13600.0
2005-09-29 14:10:00,22.98,22.99,22.94,22.99,21500.0,11.3268,11.3317,11.3071,11.3317,21500.0
2005-09-29 14:20:00,22.99,23.02,22.98,23.01,20500.0,11.3317,11.3465,11.3268,11.3416,20500.0
2005-09-29 14:30:00,23.01,23.01,22.97,23.0,22200.0,11.3416,11.3416,11.3218,11.3366,22200.0
2005-09-29 14:40:00,23.0,23.05,23.0,23.0,14100.0,11.3366,11.3613,11.3366,11.3366,14100.0
2005-09-29 14:50:00,23.0,23.03,23.0,23.02,11200.0,11.3366,11.3514,11.3366,11.3465,11200.0
2005-09-29 15:00:00,23.02,23.04,23.0,23.04,19000.0,11.3465,11.3563,11.3366,11.3563,19000.0
2005-09-29 15:10:00,23.03,23.07,23.02,23.06,20300.0,11.3514,11.3711,11.3465,11.3662,20300.0
2005-09-29 15:20:00,23.06,23.12,23.05,23.09,17600.0,11.3662,11.3958,11.3613,11.381,17600.0
2005-09-29 15:30:00,23.09,23.1,23.03,23.04,25500.0,11.381,11.3859,11.3514,11.3563,25500.0
2005-09-29 15:40:00,23.04,23.09,23.02,23.07,22700.0,11.3563,11.381,11.3465,11.3711,22700.0
2005-09-29 15:50:00,23.07,23.13,23.06,23.11,33000.0,11.3711,11.4007,11.3662,11.3908,33000.0
2005-09-30 09:30:00,22.44,22.94,22.32,22.68,139800.0,11.0606,11.3071,11.0015,11.1789,139800.0
2005-09-30 09:40:00,22.68,22.68,22.55,22.58,49400.0,11.1789,11.1789,11.1148,11.1296,49400.0
2005-09-30 09:50:00,22.58,22.65,22.52,22.65,41300.0,11.1296,11.1641,11.1,11.1641,41300.0
2005-09-30 10:00:00,22.65,22.7,22.6,22.62,54800.0,11.1641,11.1888,11.1395,11.1493,54800.0
2005-09-30 10:10:00,22.62,22.62,22.51,22.52,42500.0,11.1493,11.1493,11.0951,11.1,42500.0
2005-09-30 10:20:00,22.52,22.57,22.51,22.55,44700.0,11.1,11.1247,11.0951,11.1148,44700.0
2005-09-30 10:30:00,22.55,22.55,22.44,22.44,44900.0,11.1148,11.1148,11.0606,11.0606,44900.0
2005-09-30 10:40:00,22.44,22.51,22.44,22.5,42600.0,11.0606,11.0951,11.0606,11.0902,42600.0
2005-09-30 10:50:00,22.5,22.54,22.49,22.53,39100.0,11.0902,11.1099,11.0853,11.105,39100.0
2005-09-30 11:00:00,22.53,22.64,22.53,22.64,73400.0,11.105,11.1592,11.105,11.1592,73400.0
2005-09-30 11:10:00,22.63,22.64,22.57,22.57,30400.0,11.1543,11.1592,11.1247,11.1247,30400.0
2005-09-30 11:20:00,22.57,22.62,22.56,22.56,49800.0,11.1247,11.1493,11.1198,11.1198,49800.0
2005-09-30 11:30:00,22.57,22.6,22.51,22.51,39600.0,11.1247,11.1395,11.0951,11.0951,39600.0
2005-09-30 11:40:00,22.52,22.52,22.43,22.43,45300.0,11.1,11.1,11.0557,11.0557,45300.0
2005-09-30 11:50:00,22.43,22.44,22.36,22.36,31300.0,11.0557,11.0606,11.0212,11.0212,31300.0
2005-09-30 12:00:00,22.35,22.36,22.31,22.34,26900.0,11.0162,11.0212,10.9965,11.0113,26900.0
2005-09-30 12:10:00,22.33,22.36,22.31,22.35,50200.0,11.0064,11.0212,10.9965,11.0162,50200.0
2005-09-30 12:20:00,22.35,22.36,22.33,22.33,22600.0,11.0162,11.0212,11.0064,11.0064,22600.0
2005-09-30 12:30:00,22.33,22.35,22.32,22.35,22400.0,11.0064,11.0162,11.0015,11.0162,22400.0
2005-09-30 12:40:00,22.35,22.36,22.34,22.36,14200.0,11.0162,11.0212,11.0113,11.0212,14200.0
2005-09-30 12:50:00,22.36,22.44,22.35,22.43,23900.0,11.0212,11.0606,11.0162,11.0557,23900.0
2005-09-30 13:00:00,22.43,22.44,22.43,22.43,4900.0,11.0557,11.0606,11.0557,11.0557,4900.0
2005-09-30 13:10:00,22.43,22.44,22.41,22.41,24000.0,11.0557,11.0606,11.0458,11.0458,24000.0
2005-09-30 13:20:00,22.41,22.41,22.38,22.39,18100.0,11.0458,11.0458,11.031,11.036,18100.0
2005-09-30 13:30:00,22.38,22.41,22.38,22.41,24000.0,11.031,11.0458,11.031,11.0458,24000.0
2005-09-30 13:40:00,22.4,22.41,22.4,22.4,22200.0,11.0409,11.0458,11.0409,11.0409,22200.0
2005-09-30 13:50:00,22.4,22.42,22.39,22.42,39400.0,11.0409,11.0508,11.036,11.0508,39400.0
2005-09-30 14:00:00,22.42,22.45,22.4,22.44,39300.0,11.0508,11.0655,11.0409,11.0606,39300.0
2005-09-30 14:10:00,22.45,22.45,22.42,22.42,19800.0,11.0655,11.0655,11.0508,11.0508,19800.0
2005-09-30 14:20:00,22.43,22.44,22.42,22.43,33100.0,11.0557,11.0606,11.0508,11.0557,33100.0
2005-09-30 14:30:00,22.43,22.44,22.43,22.43,33000.0,11.0557,11.0606,11.0557,11.0557,33000.0
2005-09-30 14:40:00,22.43,22.44,22.42,22.43,35300.0,11.0557,11.0606,11.0508,11.0557,35300.0
2005-09-30 14:50:00,22.43,22.44,22.4,22.4,34900.0,11.0557,11.0606,11.0409,11.0409,34900.0
2005-09-30 15:00:00,22.41,22.44,22.4,22.43,23700.0,11.0458,11.0606,11.0409,11.0557,23700.0
2005-09-30 15:10:00,22.44,22.44,22.43,22.43,26000.0,11.0606,11.0606,11.0557,11.0557,26000.0
2005-09-30 15:20:00,22.43,22.44,22.43,22.44,24700.0,11.0557,11.0606,11.0557,11.0606,24700.0
2005-09-30 15:30:00,22.44,22.44,22.41,22.43,64100.0,11.0606,11.0606,11.0458,11.0557,64100.0
2005-09-30 15:40:00,22.44,22.49,22.43,22.46,73700.0,11.0606,11.0853,11.0557,11.0705,73700.0
2005-09-30 15:50:00,22.45,22.51,22.45,22.51,71200.0,11.0655,11.0951,11.0655,11.0951,71200.0
2005-10-03 09:30:00,22.55,22.55,22.37,22.47,65200.0,11.1148,11.1148,11.0261,11.0754,65200.0
2005-10-03 09:40:00,22.47,22.58,22.46,22.53,31600.0,11.0754,11.1296,11.0705,11.105,31600.0
2005-10-03 09:50:00,22.53,22.53,22.47,22.47,15200.0,11.105,11.105,11.0754,11.0754,15200.0
2005-10-03 10:00:00,22.46,22.49,22.29,22.3,50600.0,11.0705,11.0853,10.9867,10.9916,50600.0
2005-10-03 10:10:00,22.3,22.31,21.21,22.21,75500.0,10.9916,10.9965,10.4543,10.9472,75500.0
2005-10-03 10:20:00,22.21,22.28,22.2,22.25,103300.0,10.9472,10.9817,10.9423,10.967,103300.0
2005-10-03 10:30:00,22.25,22.29,22.23,22.27,34900.0,10.967,10.9867,10.9571,10.9768,34900.0
2005-10-03 10:40:00,22.27,22.27,22.23,22.26,39600.0,10.9768,10.9768,10.9571,10.9719,39600.0
2005-10-03 10:50:00,22.25,22.27,22.23,22.23,49700.0,10.967,10.9768,10.9571,10.9571,49700.0
2005-10-03 11:00:00,22.23,22.32,22.23,22.31,77400.0,10.9571,11.0015,10.9571,10.9965,77400.0
2005-10-03 11:10:00,22.31,22.43,22.27,22.42,100700.0,10.9965,11.0557,10.9768,11.0508,100700.0
2005-10-03 11:20:00,22.41,22.5,22.41,22.5,44100.0,11.0458,11.0902,11.0458,11.0902,44100.0
2005-10-03 11:30:00,22.49,22.5,22.47,22.49,54400.0,11.0853,11.0902,11.0754,11.0853,54400.0
2005-10-03 11:40:00,22.49,22.5,22.46,22.46,44600.0,11.0853,11.0902,11.0705,11.0705,44600.0
2005-10-03 11:50:00,22.47,22.5,22.46,22.47,32800.0,11.0754,11.0902,11.0705,11.0754,32800.0
2005-10-03 12:00:00,22.46,22.51,22.45,22.49,66500.0,11.0705,11.0951,11.0655,11.0853,66500.0
2005-10-03 12:10:00,22.49,22.5,22.47,22.47,51300.0,11.0853,11.0902,11.0754,11.0754,51300.0
2005-10-03 12:20:00,22.47,22.55,22.44,22.54,92400.0,11.0754,11.1148,11.0606,11.1099,92400.0
2005-10-03 12:30:00,22.55,22.56,22.47,22.48,51700.0,11.1148,11.1198,11.0754,11.0803,51700.0
2005-10-03 12:40:00,22.48,22.5,22.47,22.5,5300.0,11.0803,11.0902,11.0754,11.0902,5300.0
2005-10-03 12:50:00,22.5,22.5,22.48,22.49,13800.0,11.0902,11.0902,11.0803,11.0853,13800.0
2005-10-03 13:00:00,22.49,22.51,22.49,22.5,25600.0,11.0853,11.0951,11.0853,11.0902,25600.0
2005-10-03 13:10:00,22.5,22.5,22.49,22.5,31600.0,11.0902,11.0902,11.0853,11.0902,31600.0
2005-10-03 13:20:00,22.5,22.51,22.48,22.49,35200.0,11.0902,11.0951,11.0803,11.0853,35200.0
2005-10-03 13:30:00,22.48,22.51,22.48,22.5,18200.0,11.0803,11.0951,11.0803,11.0902,18200.0
2005-10-03 13:40:00,22.5,22.51,22.48,22.49,41200.0,11.0902,11.0951,11.0803,11.0853,41200.0
2005-10-03 13:50:00,22.5,22.52,22.49,22.49,50800.0,11.0902,11.1,11.0853,11.0853,50800.0
2005-10-03 14:00:00,22.5,22.52,22.49,22.52,13100.0,11.0902,11.1,11.0853,11.1,13100.0
2005-10-03 14:10:00,22.51,22.55,22.4,22.4,89400.0,11.0951,11.1148,11.0409,11.0409,89400.0
2005-10-03 14:20:00,22.41,22.43,22.37,22.41,40700.0,11.0458,11.0557,11.0261,11.0458,40700.0
2005-10-03 14:30:00,22.41,22.44,22.4,22.44,27400.0,11.0458,11.0606,11.0409,11.0606,27400.0
2005-10-03 14:40:00,22.44,22.45,22.42,22.45,54900.0,11.0606,11.0655,11.0508,11.0655,54900.0
2005-10-03 14:50:00,22.44,22.46,22.43,22.44,27600.0,11.0606,11.0705,11.0557,11.0606,27600.0
2005-10-03 15:00:00,22.44,22.46,22.43,22.45,35100.0,11.0606,11.0705,11.0557,11.0655,35100.0
2005-10-03 15:10:00,22.45,22.45,22.41,22.43,31000.0,11.0655,11.0655,11.0458,11.0557,31000.0
2005-10-03 15:20:00,22.44,22.46,22.42,22.45,24800.0,11.0606,11.0705,11.0508,11.0655,24800.0
2005-10-03 15:30:00,22.44,22.48,22.44,22.44,73800.0,11.0606,11.0803,11.0606,11.0606,73800.0
2005-10-03 15:40:00,22.45,22.45,22.4,22.41,60600.0,11.0655,11.0655,11.0409,11.0458,60600.0
2005-10-03 15:50:00,22.41,22.5,22.41,22.5,66100.0,11.0458,11.0902,11.0458,11.0902,66100.0
2005-10-04 09:30:00,22.53,22.68,22.43,22.43,35900.0,11.105,11.1789,11.0557,11.0557,35900.0
2005-10-04 09:40:00,22.43,22.48,22.41,22.48,18800.0,11.0557,11.0803,11.0458,11.0803,18800.0
2005-10-04 09:50:00,22.46,22.5,22.41,22.41,33800.0,11.0705,11.0902,11.0458,11.0458,33800.0
2005-10-04 10:00:00,22.41,22.45,22.4,22.43,19700.0,11.0458,11.0655,11.0409,11.0557,19700.0
2005-10-04 10:10:00,22.43,22.47,22.42,22.44,31400.0,11.0557,11.0754,11.0508,11.0606,31400.0
2005-10-04 10:20:00,22.44,22.45,22.39,22.4,43000.0,11.0606,11.0655,11.036,11.0409,43000.0
2005-10-04 10:30:00,22.4,22.41,22.33,22.38,27300.0,11.0409,11.0458,11.0064,11.031,27300.0
2005-10-04 10:40:00,22.36,22.36,22.31,22.34,51800.0,11.0212,11.0212,10.9965,11.0113,51800.0
2005-10-04 10:50:00,22.33,22.33,22.27,22.3,24000.0,11.0064,11.0064,10.9768,10.9916,24000.0
2005-10-04 11:00:00,22.31,22.33,22.26,22.3,51900.0,10.9965,11.0064,10.9719,10.9916,51900.0
2005-10-04 11:10:00,22.29,22.3,22.25,22.26,16500.0,10.9867,10.9916,10.967,10.9719,16500.0
2005-10-04 11:20:00,22.25,22.29,22.24,22.28,46700.0,10.967,10.9867,10.962,10.9817,46700.0
2005-10-04 11:30:00,22.27,22.29,22.24,22.29,9600.0,10.9768,10.9867,10.962,10.9867,9600.0
2005-10-04 11:40:00,22.28,22.28,22.25,22.25,6700.0,10.9817,10.9817,10.967,10.967,6700.0
2005-10-04 11:50:00,22.26,22.27,22.24,22.27,10100.0,10.9719,10.9768,10.962,10.9768,10100.0
2005-10-04 12:00:00,22.26,22.27,22.25,22.26,7800.0,10.9719,10.9768,10.967,10.9719,7800.0
2005-10-04 12:10:00,22.26,22.26,22.23,22.24,4600.0,10.9719,10.9719,10.9571,10.962,4600.0
2005-10-04 12:20:00,22.24,22.24,22.19,22.19,17900.0,10.962,10.962,10.9374,10.9374,17900.0
2005-10-04 12:30:00,22.19,22.2,22.18,22.18,21000.0,10.9374,10.9423,10.9325,10.9325,21000.0
2005-10-04 12:40:00,22.18,22.19,22.15,22.19,10000.0,10.9325,10.9374,10.9177,10.9374,10000.0
2005-10-04 12:50:00,22.19,22.24,22.19,22.24,10100.0,10.9374,10.962,10.9374,10.962,10100.0
2005-10-04 13:00:00,22.24,22.26,22.23,22.26,13800.0,10.962,10.9719,10.9571,10.9719,13800.0
2005-10-04 13:10:00,22.26,22.27,22.24,22.26,13300.0,10.9719,10.9768,10.962,10.9719,13300.0
2005-10-04 13:20:00,22.26,22.26,22.24,22.24,38200.0,10.9719,10.9719,10.962,10.962,38200.0
2005-10-04 13:30:00,22.24,22.25,22.23,22.25,11400.0,10.962,10.967,10.9571,10.967,11400.0
2005-10-04 13:40:00,22.24,22.26,22.22,22.23,13700.0,10.962,10.9719,10.9522,10.9571,13700.0
2005-10-04 13:50:00,22.23,22.25,22.23,22.25,11100.0,10.9571,10.967,10.9571,10.967,11100.0
2005-10-04 14:00:00,22.24,22.25,22.23,22.24,15500.0,10.962,10.967,10.9571,10.962,15500.0
2005-10-04 14:10:00,22.24,22.25,22.23,22.24,16000.0,10.962,10.967,10.9571,10.962,16000.0
2005-10-04 14:20:00,22.25,22.25,22.18,22.18,19900.0,10.967,10.967,10.9325,10.9325,19900.0
2005-10-04 14:30:00,22.18,22.25,22.18,22.19,45100.0,10.9325,10.967,10.9325,10.9374,45100.0
2005-10-04 14:40:00,22.2,22.22,22.19,22.21,4400.0,10.9423,10.9522,10.9374,10.9472,4400.0
2005-10-04 14:50:00,22.21,22.22,22.16,22.16,28500.0,10.9472,10.9522,10.9226,10.9226,28500.0
2005-10-04 15:00:00,22.16,22.2,22.16,22.2,20600.0,10.9226,10.9423,10.9226,10.9423,20600.0
2005-10-04 15:10:00,22.19,22.2,22.13,22.15,46700.0,10.9374,10.9423,10.9078,10.9177,46700.0
2005-10-04 15:20:00,22.16,22.2,22.15,22.2,44400.0,10.9226,10.9423,10.9177,10.9423,44400.0
2005-10-04 15:30:00,22.2,22.22,22.19,22.22,26500.0,10.9423,10.9522,10.9374,10.9522,26500.0
2005-10-04 15:40:00,22.22,22.22,22.16,22.16,44500.0,10.9522,10.9522,10.9226,10.9226,44500.0
2005-10-04 15:50:00,22.17,22.17,22.11,22.11,73900.0,10.9275,10.9275,10.898,10.898,73900.0
2005-10-05 09:30:00,22.02,22.19,21.89,21.95,62500.0,10.8536,10.9374,10.7895,10.8191,62500.0
2005-10-05 09:40:00,21.95,22.01,21.95,21.99,27800.0,10.8191,10.8487,10.8191,10.8388,27800.0
2005-10-05 09:50:00,22.0,22.0,21.94,21.95,9100.0,10.8437,10.8437,10.8142,10.8191,9100.0
2005-10-05 10:00:00,21.95,21.95,21.74,21.79,43700.0,10.8191,10.8191,10.7156,10.7402,43700.0
2005-10-05 10:10:00,21.78,21.83,21.76,21.83,30200.0,10.7353,10.7599,10.7254,10.7599,30200.0
2005-10-05 10:20:00,21.83,21.9,21.82,21.89,28600.0,10.7599,10.7944,10.755,10.7895,28600.0
2005-10-05 10:30:00,21.9,21.9,21.83,21.83,37400.0,10.7944,10.7944,10.7599,10.7599,37400.0
2005-10-05 10:40:00,21.83,21.85,21.82,21.82,53900.0,10.7599,10.7698,10.755,10.755,53900.0
2005-10-05 10:50:00,21.82,21.82,21.77,21.78,26600.0,10.755,10.755,10.7304,10.7353,26600.0
2005-10-05 11:00:00,21.78,21.84,21.78,21.82,42700.0,10.7353,10.7649,10.7353,10.755,42700.0
2005-10-05 11:10:00,21.83,21.84,21.78,21.79,91700.0,10.7599,10.7649,10.7353,10.7402,91700.0
2005-10-05 11:20:00,21.8,21.84,21.7,21.7,73400.0,10.7452,10.7649,10.6959,10.6959,73400.0
2005-10-05 11:30:00,21.7,21.75,21.68,21.74,39300.0,10.6959,10.7205,10.686,10.7156,39300.0
2005-10-05 11:40:00,21.74,21.79,21.74,21.75,26100.0,10.7156,10.7402,10.7156,10.7205,26100.0
2005-10-05 11:50:00,21.74,21.77,21.72,21.77,24800.0,10.7156,10.7304,10.7057,10.7304,24800.0
2005-10-05 12:00:00,21.78,21.79,21.73,21.79,16900.0,10.7353,10.7402,10.7107,10.7402,16900.0
2005-10-05 12:10:00,21.79,21.81,21.79,21.79,19400.0,10.7402,10.7501,10.7402,10.7402,19400.0
2005-10-05 12:20:00,21.79,21.8,21.76,21.78,19200.0,10.7402,10.7452,10.7254,10.7353,19200.0
2005-10-05 12:30:00,21.78,21.83,21.76,21.79,87000.0,10.7353,10.7599,10.7254,10.7402,87000.0
2005-10-05 12:40:00,21.79,21.8,21.78,21.78,9200.0,10.7402,10.7452,10.7353,10.7353,9200.0
2005-10-05 12:50:00,21.79,21.8,21.75,21.8,15500.0,10.7402,10.7452,10.7205,10.7452,15500.0
2005-10-05 13:00:00,21.8,21.86,21.79,21.79,95100.0,10.7452,10.7747,10.7402,10.7402,95100.0
2005-10-05 13:10:00,21.79,21.81,21.79,21.81,20100.0,10.7402,10.7501,10.7402,10.7501,20100.0
2005-10-05 13:20:00,21.81,21.82,21.77,21.8,132300.0,10.7501,10.755,10.7304,10.7452,132300.0
2005-10-05 13:30:00,21.78,21.8,21.77,21.79,13500.0,10.7353,10.7452,10.7304,10.7402,13500.0
2005-10-05 13:40:00,21.78,21.8,21.78,21.8,8300.0,10.7353,10.7452,10.7353,10.7452,8300.0
2005-10-05 13:50:00,21.8,21.8,21.79,21.8,5900.0,10.7452,10.7452,10.7402,10.7452,5900.0
2005-10-05 14:00:00,21.8,21.8,21.79,21.8,11100.0,10.7452,10.7452,10.7402,10.7452,11100.0
2005-10-05 14:10:00,21.8,21.84,21.79,21.8,66500.0,10.7452,10.7649,10.7402,10.7452,66500.0
2005-10-05 14:20:00,21.8,21.85,21.8,21.83,18800.0,10.7452,10.7698,10.7452,10.7599,18800.0
2005-10-05 14:30:00,21.83,21.87,21.82,21.82,30200.0,10.7599,10.7797,10.755,10.755,30200.0
2005-10-05 14:40:00,21.82,21.88,21.82,21.83,16700.0,10.755,10.7846,10.755,10.7599,16700.0
2005-10-05 14:50:00,21.83,21.89,21.8,21.81,32600.0,10.7599,10.7895,10.7452,10.7501,32600.0
2005-10-05 15:00:00,21.82,21.85,21.81,21.84,17200.0,10.755,10.7698,10.7501,10.7649,17200.0
2005-10-05 15:10:00,21.83,21.85,21.8,21.8,12900.0,10.7599,10.7698,10.7452,10.7452,12900.0
2005-10-05 15:20:00,21.81,21.81,21.75,21.79,29300.0,10.7501,10.7501,10.7205,10.7402,29300.0
2005-10-05 15:30:00,21.78,21.8,21.75,21.75,28600.0,10.7353,10.7452,10.7205,10.7205,28600.0
2005-10-05 15:40:00,21.76,21.79,21.7,21.7,43900.0,10.7254,10.7402,10.6959,10.6959,43900.0
2005-10-05 15:50:00,21.7,21.73,21.7,21.71,43400.0,10.6959,10.7107,10.6959,10.7008,43400.0
2005-10-06 09:30:00,21.52,21.63,21.25,21.6,130000.0,10.6071,10.6614,10.4741,10.6466,130000.0
2005-10-06 09:40:00,21.6,21.75,21.59,21.63,35800.0,10.6466,10.7205,10.6416,10.6614,35800.0
2005-10-06 09:50:00,21.63,21.81,21.6,21.72,42400.0,10.6614,10.7501,10.6466,10.7057,42400.0
2005-10-06 10:00:00,21.72,21.75,21.67,21.67,31100.0,10.7057,10.7205,10.6811,10.6811,31100.0
2005-10-06 10:10:00,21.68,21.72,21.65,21.66,12900.0,10.686,10.7057,10.6712,10.6761,12900.0
2005-10-06 10:20:00,21.66,21.72,21.64,21.69,13000.0,10.6761,10.7057,10.6663,10.6909,13000.0
2005-10-06 10:30:00,21.71,21.74,21.68,21.7,17200.0,10.7008,10.7156,10.686,10.6959,17200.0
2005-10-06 10:40:00,21.7,21.82,21.69,21.8,20900.0,10.6959,10.755,10.6909,10.7452,20900.0
2005-10-06 10:50:00,21.8,21.8,21.75,21.75,4700.0,10.7452,10.7452,10.7205,10.7205,4700.0
2005-10-06 11:00:00,21.76,21.77,21.71,21.76,9500.0,10.7254,10.7304,10.7008,10.7254,9500.0
2005-10-06 11:10:00,21.76,21.79,21.76,21.78,5500.0,10.7254,10.7402,10.7254,10.7353,5500.0
2005-10-06 11:20:00,21.79,21.82,21.74,21.74,12600.0,10.7402,10.755,10.7156,10.7156,12600.0
2005-10-06 11:30:00,21.73,21.73,21.69,21.69,75000.0,10.7107,10.7107,10.6909,10.6909,75000.0
2005-10-06 11:40:00,21.7,21.7,21.66,21.68,6500.0,10.6959,10.6959,10.6761,10.686,6500.0
2005-10-06 11:50:00,21.67,21.68,21.65,21.65,7700.0,10.6811,10.686,10.6712,10.6712,7700.0
2005-10-06 12:00:00,21.65,21.71,21.64,21.7,14100.0,10.6712,10.7008,10.6663,10.6959,14100.0
2005-10-06 12:10:00,21.7,21.7,21.65,21.65,12800.0,10.6959,10.6959,10.6712,10.6712,12800.0
2005-10-06 12:20:00,21.65,21.67,21.58,21.58,14900.0,10.6712,10.6811,10.6367,10.6367,14900.0
2005-10-06 12:30:00,21.58,21.58,21.45,21.5,30700.0,10.6367,10.6367,10.5726,10.5973,30700.0
2005-10-06 12:40:00,21.51,21.6,21.47,21.6,18500.0,10.6022,10.6466,10.5825,10.6466,18500.0
2005-10-06 12:50:00,21.59,21.61,21.56,21.61,13000.0,10.6416,10.6515,10.6269,10.6515,13000.0
2005-10-06 13:00:00,21.6,21.66,21.6,21.6,13000.0,10.6466,10.6761,10.6466,10.6466,13000.0
2005-10-06 13:10:00,21.6,21.61,21.57,21.59,11600.0,10.6466,10.6515,10.6318,10.6416,11600.0
2005-10-06 13:20:00,21.59,21.6,21.55,21.59,7300.0,10.6416,10.6466,10.6219,10.6416,7300.0
2005-10-06 13:30:00,21.59,21.6,21.54,21.58,10700.0,10.6416,10.6466,10.617,10.6367,10700.0
2005-10-06 13:40:00,21.57,21.58,21.54,21.55,5900.0,10.6318,10.6367,10.617,10.6219,5900.0
2005-10-06 13:50:00,21.55,21.56,21.44,21.45,16400.0,10.6219,10.6269,10.5677,10.5726,16400.0
2005-10-06 14:00:00,21.43,21.44,21.38,21.43,19000.0,10.5628,10.5677,10.5381,10.5628,19000.0
2005-10-06 14:10:00,21.43,21.46,21.43,21.45,6500.0,10.5628,10.5776,10.5628,10.5726,6500.0
2005-10-06 14:20:00,21.46,21.46,21.42,21.45,12000.0,10.5776,10.5776,10.5579,10.5726,12000.0
2005-10-06 14:30:00,21.46,21.49,21.43,21.46,26700.0,10.5776,10.5924,10.5628,10.5776,26700.0
2005-10-06 14:40:00,21.47,21.5,21.47,21.5,9400.0,10.5825,10.5973,10.5825,10.5973,9400.0
2005-10-06 14:50:00,21.5,21.5,21.43,21.47,18600.0,10.5973,10.5973,10.5628,10.5825,18600.0
2005-10-06 15:00:00,21.47,21.49,21.41,21.43,12000.0,10.5825,10.5924,10.5529,10.5628,12000.0
2005-10-06 15:10:00,21.44,21.48,21.43,21.47,9700.0,10.5677,10.5874,10.5628,10.5825,9700.0
2005-10-06 15:20:00,21.47,21.48,21.4,21.41,30500.0,10.5825,10.5874,10.548,10.5529,30500.0
2005-10-06 15:30:00,21.41,21.43,21.35,21.38,38900.0,10.5529,10.5628,10.5234,10.5381,38900.0
2005-10-06 15:40:00,21.38,21.58,21.37,21.57,49300.0,10.5381,10.6367,10.5332,10.6318,49300.0
2005-10-06 15:50:00,21.57,21.6,21.51,21.55,62300.0,10.6318,10.6466,10.6022,10.6219,62300.0
2005-10-07 09:30:00,21.59,21.76,21.57,21.64,69400.0,10.6416,10.7254,10.6318,10.6663,69400.0
2005-10-07 09:40:00,21.65,21.82,21.65,21.74,58400.0,10.6712,10.755,10.6712,10.7156,58400.0
2005-10-07 09:50:00,21.73,21.77,21.7,21.76,41700.0,10.7107,10.7304,10.6959,10.7254,41700.0
2005-10-07 10:00:00,21.75,21.82,21.73,21.8,62600.0,10.7205,10.755,10.7107,10.7452,62600.0
2005-10-07 10:10:00,21.79,21.82,21.78,21.78,105100.0,10.7402,10.755,10.7353,10.7353,105100.0
2005-10-07 10:20:00,21.78,21.82,21.66,21.68,51900.0,10.7353,10.755,10.6761,10.686,51900.0
2005-10-07 10:30:00,21.69,21.75,21.64,21.71,136900.0,10.6909,10.7205,10.6663,10.7008,136900.0
2005-10-07 10:40:00,21.71,21.72,21.64,21.65,40100.0,10.7008,10.7057,10.6663,10.6712,40100.0
2005-10-07 10:50:00,21.66,21.71,21.66,21.7,13100.0,10.6761,10.7008,10.6761,10.6959,13100.0
2005-10-07 11:00:00,21.7,21.7,21.65,21.65,32200.0,10.6959,10.6959,10.6712,10.6712,32200.0
2005-10-07 11:10:00,21.65,21.66,21.65,21.65,19500.0,10.6712,10.6761,10.6712,10.6712,19500.0
2005-10-07 11:20:00,21.65,21.7,21.64,21.66,56800.0,10.6712,10.6959,10.6663,10.6761,56800.0
2005-10-07 11:30:00,21.65,21.66,21.64,21.65,35500.0,10.6712,10.6761,10.6663,10.6712,35500.0
2005-10-07 11:40:00,21.66,21.67,21.65,21.66,6900.0,10.6761,10.6811,10.6712,10.6761,6900.0
2005-10-07 11:50:00,21.65,21.73,21.65,21.71,46600.0,10.6712,10.7107,10.6712,10.7008,46600.0
2005-10-07 12:00:00,21.7,21.71,21.69,21.71,17000.0,10.6959,10.7008,10.6909,10.7008,17000.0
2005-10-07 12:10:00,21.7,21.7,21.67,21.67,7900.0,10.6959,10.6959,10.6811,10.6811,7900.0
2005-10-07 12:20:00,21.66,21.66,21.65,21.66,13200.0,10.6761,10.6761,10.6712,10.6761,13200.0
2005-10-07 12:30:00,21.66,21.66,21.65,21.66,7500.0,10.6761,10.6761,10.6712,10.6761,7500.0
2005-10-07 12:40:00,21.65,21.66,21.65,21.66,7100.0,10.6712,10.6761,10.6712,10.6761,7100.0
2005-10-07 12:50:00,21.65,21.66,21.64,21.65,14400.0,10.6712,10.6761,10.6663,10.6712,14400.0
2005-10-07 13:00:00,21.65,21.66,21.65,21.66,10800.0,10.6712,10.6761,10.6712,10.6761,10800.0
2005-10-07 13:10:00,21.66,21.69,21.66,21.68,6100.0,10.6761,10.6909,10.6761,10.686,6100.0
2005-10-07 13:20:00,21.68,21.69,21.66,21.66,12600.0,10.686,10.6909,10.6761,10.6761,12600.0
2005-10-07 13:30:00,21.67,21.68,21.67,21.68,6500.0,10.6811,10.686,10.6811,10.686,6500.0
2005-10-07 13:40:00,21.67,21.69,21.67,21.68,10800.0,10.6811,10.6909,10.6811,10.686,10800.0
2005-10-07 13:50:00,21.68,21.69,21.66,21.68,20400.0,10.686,10.6909,10.6761,10.686,20400.0
2005-10-07 14:00:00,21.68,21.69,21.65,21.65,20900.0,10.686,10.6909,10.6712,10.6712,20900.0
2005-10-07 14:10:00,21.65,21.66,21.65,21.65,16400.0,10.6712,10.6761,10.6712,10.6712,16400.0
2005-10-07 14:20:00,21.65,21.66,21.65,21.65,10100.0,10.6712,10.6761,10.6712,10.6712,10100.0
2005-10-07 14:30:00,21.65,21.68,21.64,21.68,43900.0,10.6712,10.686,10.6663,10.686,43900.0
2005-10-07 14:40:00,21.67,21.73,21.67,21.71,40000.0,10.6811,10.7107,10.6811,10.7008,40000.0
2005-10-07 14:50:00,21.7,21.73,21.68,21.68,24200.0,10.6959,10.7107,10.686,10.686,24200.0
2005-10-07 15:00:00,21.68,21.69,21.66,21.69,22400.0,10.686,10.6909,10.6761,10.6909,22400.0
2005-10-07 15:10:00,21.69,21.72,21.68,21.71,11200.0,10.6909,10.7057,10.686,10.7008,11200.0
2005-10-07 15:20:00,21.71,21.71,21.65,21.67,20500.0,10.7008,10.7008,10.6712,10.6811,20500.0
2005-10-07 15:30:00,21.66,21.71,21.66,21.66,38200.0,10.6761,10.7008,10.6761,10.6761,38200.0
2005-10-07 15:40:00,21.68,21.71,21.66,21.71,31400.0,10.686,10.7008,10.6761,10.7008,31400.0
2005-10-07 15:50:00,21.7,21.75,21.65,21.73,39500.0,10.6959,10.7205,10.6712,10.7107,39500.0
2005-10-10 09:30:00,21.85,21.88,21.72,21.75,61500.0,10.7698,10.7846,10.7057,10.7205,61500.0
2005-10-10 09:40:00,21.76,21.77,21.65,21.67,17900.0,10.7254,10.7304,10.6712,10.6811,17900.0
2005-10-10 09:50:00,21.66,21.69,21.65,21.67,13400.0,10.6761,10.6909,10.6712,10.6811,13400.0
2005-10-10 10:00:00,21.65,21.68,21.6,21.68,19300.0,10.6712,10.686,10.6466,10.686,19300.0
2005-10-10 10:10:00,21.67,21.68,21.64,21.65,8100.0,10.6811,10.686,10.6663,10.6712,8100.0
2005-10-10 10:20:00,21.66,21.7,21.66,21.66,8500.0,10.6761,10.6959,10.6761,10.6761,8500.0
2005-10-10 10:30:00,21.66,21.67,21.64,21.65,6100.0,10.6761,10.6811,10.6663,10.6712,6100.0
2005-10-10 10:40:00,21.65,21.69,21.64,21.64,17400.0,10.6712,10.6909,10.6663,10.6663,17400.0
2005-10-10 10:50:00,21.64,21.67,21.63,21.63,6000.0,10.6663,10.6811,10.6614,10.6614,6000.0
2005-10-10 11:00:00,21.63,21.67,21.63,21.65,10100.0,10.6614,10.6811,10.6614,10.6712,10100.0
2005-10-10 11:10:00,21.65,21.66,21.65,21.65,22500.0,10.6712,10.6761,10.6712,10.6712,22500.0
2005-10-10 11:20:00,21.65,21.67,21.65,21.66,7900.0,10.6712,10.6811,10.6712,10.6761,7900.0
2005-10-10 11:30:00,21.67,21.67,21.66,21.66,4000.0,10.6811,10.6811,10.6761,10.6761,4000.0
2005-10-10 11:40:00,21.67,21.67,21.65,21.65,7700.0,10.6811,10.6811,10.6712,10.6712,7700.0
2005-10-10 11:50:00,21.65,21.66,21.65,21.65,5600.0,10.6712,10.6761,10.6712,10.6712,5600.0
2005-10-10 12:00:00,21.65,21.71,21.65,21.71,12100.0,10.6712,10.7008,10.6712,10.7008,12100.0
2005-10-10 12:10:00,21.71,21.71,21.7,21.71,1000.0,10.7008,10.7008,10.6959,10.7008,1000.0
2005-10-10 12:20:00,21.7,21.72,21.69,21.69,35800.0,10.6959,10.7057,10.6909,10.6909,35800.0
2005-10-10 12:30:00,21.69,21.7,21.69,21.69,2800.0,10.6909,10.6959,10.6909,10.6909,2800.0
2005-10-10 12:40:00,21.69,21.7,21.69,21.7,1800.0,10.6909,10.6959,10.6909,10.6959,1800.0
2005-10-10 12:50:00,21.7,21.76,21.7,21.76,7900.0,10.6959,10.7254,10.6959,10.7254,7900.0
2005-10-10 13:00:00,21.76,21.76,21.7,21.72,5000.0,10.7254,10.7254,10.6959,10.7057,5000.0
2005-10-10 13:10:00,21.71,21.74,21.69,21.73,10400.0,10.7008,10.7156,10.6909,10.7107,10400.0
2005-10-10 13:20:00,21.72,21.73,21.72,21.73,6400.0,10.7057,10.7107,10.7057,10.7107,6400.0
2005-10-10 13:30:00,21.73,21.74,21.72,21.72,5800.0,10.7107,10.7156,10.7057,10.7057,5800.0
2005-10-10 13:40:00,21.71,21.72,21.67,21.68,5300.0,10.7008,10.7057,10.6811,10.686,5300.0
2005-10-10 13:50:00,21.68,21.68,21.65,21.65,2800.0,10.686,10.686,10.6712,10.6712,2800.0
2005-10-10 14:00:00,21.65,21.66,21.65,21.66,3400.0,10.6712,10.6761,10.6712,10.6761,3400.0
2005-10-10 14:10:00,21.66,21.66,21.65,21.65,10300.0,10.6761,10.6761,10.6712,10.6712,10300.0
2005-10-10 14:20:00,21.65,21.66,21.6,21.6,23200.0,10.6712,10.6761,10.6466,10.6466,23200.0
2005-10-10 14:30:00,21.6,21.61,21.56,21.58,21100.0,10.6466,10.6515,10.6269,10.6367,21100.0
2005-10-10 14:40:00,21.58,21.58,21.54,21.54,12600.0,10.6367,10.6367,10.617,10.617,12600.0
2005-10-10 14:50:00,21.53,21.61,21.53,21.58,11800.0,10.6121,10.6515,10.6121,10.6367,11800.0
2005-10-10 15:00:00,21.59,21.61,21.58,21.61,7200.0,10.6416,10.6515,10.6367,10.6515,7200.0
2005-10-10 15:10:00,21.61,21.61,21.54,21.58,13300.0,10.6515,10.6515,10.617,10.6367,13300.0
2005-10-10 15:20:00,21.58,21.59,21.57,21.57,3200.0,10.6367,10.6416,10.6318,10.6318,3200.0
2005-10-10 15:30:00,21.57,21.58,21.49,21.58,22200.0,10.6318,10.6367,10.5924,10.6367,22200.0
2005-10-10 15:40:00,21.57,21.57,21.55,21.56,11400.0,10.6318,10.6318,10.6219,10.6269,11400.0
2005-10-10 15:50:00,21.55,21.56,21.53,21.53,18700.0,10.6219,10.6269,10.6121,10.6121,18700.0
2005-10-11 09:30:00,21.5,21.68,21.38,21.53,20300.0,10.5973,10.686,10.5381,10.6121,20300.0
2005-10-11 09:40:00,21.54,21.56,21.51,21.52,8500.0,10.617,10.6269,10.6022,10.6071,8500.0
2005-10-11 09:50:00,21.51,21.51,21.46,21.48,11200.0,10.6022,10.6022,10.5776,10.5874,11200.0
2005-10-11 10:00:00,21.51,21.51,21.4,21.44,9600.0,10.6022,10.6022,10.548,10.5677,9600.0
2005-10-11 10:10:00,21.45,21.45,21.37,21.41,6200.0,10.5726,10.5726,10.5332,10.5529,6200.0
2005-10-11 10:20:00,21.41,21.43,21.39,21.43,6800.0,10.5529,10.5628,10.5431,10.5628,6800.0
2005-10-11 10:30:00,21.42,21.45,21.37,21.42,11200.0,10.5579,10.5726,10.5332,10.5579,11200.0
2005-10-11 10:40:00,21.41,21.45,21.39,21.45,7300.0,10.5529,10.5726,10.5431,10.5726,7300.0
2005-10-11 10:50:00,21.45,21.46,21.31,21.39,19300.0,10.5726,10.5776,10.5036,10.5431,19300.0
2005-10-11 11:00:00,21.38,21.38,21.32,21.37,8000.0,10.5381,10.5381,10.5086,10.5332,8000.0
2005-10-11 11:10:00,21.38,21.39,21.3,21.35,6900.0,10.5381,10.5431,10.4987,10.5234,6900.0
2005-10-11 11:20:00,21.35,21.38,21.34,21.35,10200.0,10.5234,10.5381,10.5184,10.5234,10200.0
2005-10-11 11:30:00,21.36,21.36,21.31,21.32,10000.0,10.5283,10.5283,10.5036,10.5086,10000.0
2005-10-11 11:40:00,21.34,21.37,21.32,21.32,7400.0,10.5184,10.5332,10.5086,10.5086,7400.0
2005-10-11 11:50:00,21.33,21.37,21.31,21.35,3800.0,10.5135,10.5332,10.5036,10.5234,3800.0
2005-10-11 12:00:00,21.35,21.37,21.34,21.35,2400.0,10.5234,10.5332,10.5184,10.5234,2400.0
2005-10-11 12:10:00,21.35,21.35,21.29,21.29,6800.0,10.5234,10.5234,10.4938,10.4938,6800.0
2005-10-11 12:20:00,21.29,21.32,21.29,21.32,6600.0,10.4938,10.5086,10.4938,10.5086,6600.0
2005-10-11 12:30:00,21.31,21.37,21.28,21.35,9000.0,10.5036,10.5332,10.4888,10.5234,9000.0
2005-10-11 12:40:00,21.36,21.38,21.35,21.37,3700.0,10.5283,10.5381,10.5234,10.5332,3700.0
2005-10-11 12:50:00,21.37,21.38,21.35,21.37,2500.0,10.5332,10.5381,10.5234,10.5332,2500.0
2005-10-11 13:00:00,21.38,21.38,21.36,21.38,8300.0,10.5381,10.5381,10.5283,10.5381,8300.0
2005-10-11 13:10:00,21.39,21.41,21.37,21.37,5800.0,10.5431,10.5529,10.5332,10.5332,5800.0
2005-10-11 13:20:00,21.37,21.38,21.36,21.37,3200.0,10.5332,10.5381,10.5283,10.5332,3200.0
2005-10-11 13:30:00,21.38,21.38,21.37,21.37,2600.0,10.5381,10.5381,10.5332,10.5332,2600.0
2005-10-11 13:40:00,21.37,21.37,21.34,21.36,4000.0,10.5332,10.5332,10.5184,10.5283,4000.0
2005-10-11 13:50:00,21.35,21.38,21.35,21.36,5300.0,10.5234,10.5381,10.5234,10.5283,5300.0
2005-10-11 14:00:00,21.36,21.37,21.28,21.35,19600.0,10.5283,10.5332,10.4888,10.5234,19600.0
2005-10-11 14:10:00,21.35,21.47,21.35,21.4,22400.0,10.5234,10.5825,10.5234,10.548,22400.0
2005-10-11 14:20:00,21.42,21.46,21.4,21.4,7000.0,10.5579,10.5776,10.548,10.548,7000.0
2005-10-11 14:30:00,21.38,21.39,21.35,21.35,11300.0,10.5381,10.5431,10.5234,10.5234,11300.0
2005-10-11 14:40:00,21.34,21.34,21.26,21.28,53800.0,10.5184,10.5184,10.479,10.4888,53800.0
2005-10-11 14:50:00,21.29,21.34,21.23,21.26,66000.0,10.4938,10.5184,10.4642,10.479,66000.0
2005-10-11 15:00:00,21.25,21.31,21.23,21.25,32400.0,10.4741,10.5036,10.4642,10.4741,32400.0
2005-10-11 15:10:00,21.26,21.28,21.23,21.23,26600.0,10.479,10.4888,10.4642,10.4642,26600.0
2005-10-11 15:20:00,21.23,21.24,21.18,21.19,21900.0,10.4642,10.4691,10.4396,10.4445,21900.0
2005-10-11 15:30:00,21.18,21.21,21.17,21.21,20800.0,10.4396,10.4543,10.4346,10.4543,20800.0
2005-10-11 15:40:00,21.2,21.28,21.2,21.23,26400.0,10.4494,10.4888,10.4494,10.4642,26400.0
2005-10-11 15:50:00,21.23,21.23,21.19,21.19,19500.0,10.4642,10.4642,10.4445,10.4445,19500.0
2005-10-12 09:30:00,21.09,21.32,21.08,21.31,29600.0,10.3952,10.5086,10.3903,10.5036,29600.0
2005-10-12 09:40:00,21.31,21.34,21.22,21.31,21200.0,10.5036,10.5184,10.4593,10.5036,21200.0
2005-10-12 09:50:00,21.31,21.38,21.29,21.38,14200.0,10.5036,10.5381,10.4938,10.5381,14200.0
2005-10-12 10:00:00,21.38,21.39,21.27,21.27,5600.0,10.5381,10.5431,10.4839,10.4839,5600.0
2005-10-12 10:10:00,21.3,21.35,21.25,21.35,8800.0,10.4987,10.5234,10.4741,10.5234,8800.0
2005-10-12 10:20:00,21.34,21.37,21.27,21.29,6800.0,10.5184,10.5332,10.4839,10.4938,6800.0
2005-10-12 10:30:00,21.29,21.29,21.19,21.19,12500.0,10.4938,10.4938,10.4445,10.4445,12500.0
2005-10-12 10:40:00,21.18,21.27,21.18,21.18,14400.0,10.4396,10.4839,10.4396,10.4396,14400.0
2005-10-12 10:50:00,21.21,21.21,21.13,21.15,10300.0,10.4543,10.4543,10.4149,10.4248,10300.0
2005-10-12 11:00:00,21.15,21.18,21.14,21.18,15200.0,10.4248,10.4396,10.4198,10.4396,15200.0
2005-10-12 11:10:00,21.18,21.24,21.18,21.24,10900.0,10.4396,10.4691,10.4396,10.4691,10900.0
2005-10-12 11:20:00,21.24,21.26,21.21,21.26,6700.0,10.4691,10.479,10.4543,10.479,6700.0
2005-10-12 11:30:00,21.23,21.24,21.17,21.2,6600.0,10.4642,10.4691,10.4346,10.4494,6600.0
2005-10-12 11:40:00,21.17,21.18,21.12,21.16,11900.0,10.4346,10.4396,10.41,10.4297,11900.0
2005-10-12 11:50:00,21.14,21.15,21.04,21.04,10500.0,10.4198,10.4248,10.3706,10.3706,10500.0
2005-10-12 12:00:00,21.04,21.08,20.97,21.08,27500.0,10.3706,10.3903,10.336,10.3903,27500.0
2005-10-12 12:10:00,21.07,21.13,21.02,21.12,11400.0,10.3853,10.4149,10.3607,10.41,11400.0
2005-10-12 12:20:00,21.12,21.12,21.09,21.09,3600.0,10.41,10.41,10.3952,10.3952,3600.0
2005-10-12 12:30:00,21.08,21.13,21.08,21.12,2900.0,10.3903,10.4149,10.3903,10.41,2900.0
2005-10-12 12:40:00,21.11,21.13,21.09,21.09,4100.0,10.4051,10.4149,10.3952,10.3952,4100.0
2005-10-12 12:50:00,21.09,21.14,21.08,21.14,6200.0,10.3952,10.4198,10.3903,10.4198,6200.0
2005-10-12 13:00:00,21.13,21.14,21.11,21.13,4300.0,10.4149,10.4198,10.4051,10.4149,4300.0
2005-10-12 13:10:00,21.14,21.16,21.1,21.15,10200.0,10.4198,10.4297,10.4001,10.4248,10200.0
2005-10-12 13:20:00,21.15,21.17,21.09,21.11,11200.0,10.4248,10.4346,10.3952,10.4051,11200.0
2005-10-12 13:30:00,21.1,21.13,21.09,21.13,6300.0,10.4001,10.4149,10.3952,10.4149,6300.0
2005-10-12 13:40:00,21.13,21.13,21.08,21.09,16000.0,10.4149,10.4149,10.3903,10.3952,16000.0
2005-10-12 13:50:00,21.09,21.13,21.08,21.12,5900.0,10.3952,10.4149,10.3903,10.41,5900.0
2005-10-12 14:00:00,21.12,21.19,21.12,21.14,10600.0,10.41,10.4445,10.41,10.4198,10600.0
2005-10-12 14:10:00,21.11,21.12,21.05,21.09,12000.0,10.4051,10.41,10.3755,10.3952,12000.0
2005-10-12 14:20:00,21.08,21.1,21.04,21.1,30000.0,10.3903,10.4001,10.3706,10.4001,30000.0
2005-10-12 14:30:00,21.1,21.12,21.06,21.09,9600.0,10.4001,10.41,10.3804,10.3952,9600.0
2005-10-12 14:40:00,21.08,21.17,21.06,21.13,12300.0,10.3903,10.4346,10.3804,10.4149,12300.0
2005-10-12 14:50:00,21.12,21.17,21.11,21.14,9800.0,10.41,10.4346,10.4051,10.4198,9800.0
2005-10-12 15:00:00,21.14,21.19,21.12,21.16,17600.0,10.4198,10.4445,10.41,10.4297,17600.0
2005-10-12 15:10:00,21.17,21.19,21.12,21.19,14800.0,10.4346,10.4445,10.41,10.4445,14800.0
2005-10-12 15:20:00,21.19,21.25,21.16,21.2,22000.0,10.4445,10.4741,10.4297,10.4494,22000.0
2005-10-12 15:30:00,21.2,21.2,21.14,21.18,19200.0,10.4494,10.4494,10.4198,10.4396,19200.0
2005-10-12 15:40:00,21.19,21.26,21.15,21.22,23100.0,10.4445,10.479,10.4248,10.4593,23100.0
2005-10-12 15:50:00,21.22,21.23,21.18,21.19,17900.0,10.4593,10.4642,10.4396,10.4445,17900.0
2005-10-13 09:30:00,21.05,21.29,21.02,21.29,22000.0,10.3755,10.4938,10.3607,10.4938,22000.0
2005-10-13 09:40:00,21.26,21.37,21.2,21.24,40900.0,10.479,10.5332,10.4494,10.4691,40900.0
2005-10-13 09:50:00,21.25,21.29,21.21,21.29,6300.0,10.4741,10.4938,10.4543,10.4938,6300.0
2005-10-13 10:00:00,21.26,21.32,21.24,21.27,12300.0,10.479,10.5086,10.4691,10.4839,12300.0
2005-10-13 10:10:00,21.26,21.28,21.21,21.25,16100.0,10.479,10.4888,10.4543,10.4741,16100.0
2005-10-13 10:20:00,21.21,21.24,21.19,21.2,17500.0,10.4543,10.4691,10.4445,10.4494,17500.0
2005-10-13 10:30:00,21.2,21.25,21.14,21.25,14000.0,10.4494,10.4741,10.4198,10.4741,14000.0
2005-10-13 10:40:00,21.25,21.27,21.22,21.23,8900.0,10.4741,10.4839,10.4593,10.4642,8900.0
2005-10-13 10:50:00,21.24,21.26,21.21,21.24,20600.0,10.4691,10.479,10.4543,10.4691,20600.0
2005-10-13 11:00:00,21.25,21.27,21.16,21.16,17200.0,10.4741,10.4839,10.4297,10.4297,17200.0
2005-10-13 11:10:00,21.16,21.16,21.1,21.11,9000.0,10.4297,10.4297,10.4001,10.4051,9000.0
2005-10-13 11:20:00,21.12,21.13,21.11,21.12,6800.0,10.41,10.4149,10.4051,10.41,6800.0
2005-10-13 11:30:00,21.12,21.13,21.08,21.13,9400.0,10.41,10.4149,10.3903,10.4149,9400.0
2005-10-13 11:40:00,21.14,21.17,21.1,21.11,10300.0,10.4198,10.4346,10.4001,10.4051,10300.0
2005-10-13 11:50:00,21.11,21.14,21.06,21.07,4700.0,10.4051,10.4198,10.3804,10.3853,4700.0
2005-10-13 12:00:00,21.09,21.16,21.09,21.1,11300.0,10.3952,10.4297,10.3952,10.4001,11300.0
2005-10-13 12:10:00,21.09,21.13,21.09,21.11,4000.0,10.3952,10.4149,10.3952,10.4051,4000.0
2005-10-13 12:20:00,21.11,21.12,21.07,21.12,14000.0,10.4051,10.41,10.3853,10.41,14000.0
2005-10-13 12:30:00,21.12,21.18,21.12,21.15,8600.0,10.41,10.4396,10.41,10.4248,8600.0
2005-10-13 12:40:00,21.14,21.17,21.13,21.17,22400.0,10.4198,10.4346,10.4149,10.4346,22400.0
2005-10-13 12:50:00,21.18,21.2,21.14,21.19,11400.0,10.4396,10.4494,10.4198,10.4445,11400.0
2005-10-13 13:00:00,21.19,21.22,21.18,21.21,13300.0,10.4445,10.4593,10.4396,10.4543,13300.0
2005-10-13 13:10:00,21.21,21.28,21.21,21.28,20900.0,10.4543,10.4888,10.4543,10.4888,20900.0
2005-10-13 13:20:00,21.27,21.3,21.27,21.3,19300.0,10.4839,10.4987,10.4839,10.4987,19300.0
2005-10-13 13:30:00,21.3,21.31,21.13,21.24,54900.0,10.4987,10.5036,10.4149,10.4691,54900.0
2005-10-13 13:40:00,21.25,21.25,21.19,21.22,16200.0,10.4741,10.4741,10.4445,10.4593,16200.0
2005-10-13 13:50:00,21.22,21.25,21.21,21.25,16100.0,10.4593,10.4741,10.4543,10.4741,16100.0
2005-10-13 14:00:00,21.25,21.31,21.23,21.31,11400.0,10.4741,10.5036,10.4642,10.5036,11400.0
2005-10-13 14:10:00,21.3,21.3,21.21,21.28,9600.0,10.4987,10.4987,10.4543,10.4888,9600.0
2005-10-13 14:20:00,21.28,21.38,21.27,21.29,16500.0,10.4888,10.5381,10.4839,10.4938,16500.0
2005-10-13 14:30:00,21.28,21.35,21.27,21.35,17000.0,10.4888,10.5234,10.4839,10.5234,17000.0
2005-10-13 14:40:00,21.35,21.37,21.29,21.31,13500.0,10.5234,10.5332,10.4938,10.5036,13500.0
2005-10-13 14:50:00,21.32,21.32,21.26,21.3,7300.0,10.5086,10.5086,10.479,10.4987,7300.0
2005-10-13 15:00:00,21.29,21.35,21.28,21.32,13500.0,10.4938,10.5234,10.4888,10.5086,13500.0
2005-10-13 15:10:00,21.32,21.34,21.28,21.31,17600.0,10.5086,10.5184,10.4888,10.5036,17600.0
2005-10-13 15:20:00,21.31,21.35,21.3,21.34,12600.0,10.5036,10.5234,10.4987,10.5184,12600.0
2005-10-13 15:30:00,21.34,21.34,21.23,21.28,64600.0,10.5184,10.5184,10.4642,10.4888,64600.0
2005-10-13 15:40:00,21.28,21.3,21.22,21.29,91500.0,10.4888,10.4987,10.4593,10.4938,91500.0
2005-10-13 15:50:00,21.29,21.34,21.28,21.29,23100.0,10.4938,10.5184,10.4888,10.4938,23100.0
2005-10-14 09:30:00,21.25,21.44,21.25,21.37,16000.0,10.4741,10.5677,10.4741,10.5332,16000.0
2005-10-14 09:40:00,21.38,21.5,21.38,21.44,12200.0,10.5381,10.5973,10.5381,10.5677,12200.0
2005-10-14 09:50:00,21.42,21.47,21.4,21.45,12200.0,10.5579,10.5825,10.548,10.5726,12200.0
2005-10-14 10:00:00,21.41,21.48,21.41,21.45,12700.0,10.5529,10.5874,10.5529,10.5726,12700.0
2005-10-14 10:10:00,21.45,21.5,21.4,21.43,16400.0,10.5726,10.5973,10.548,10.5628,16400.0
2005-10-14 10:20:00,21.43,21.48,21.41,21.44,14800.0,10.5628,10.5874,10.5529,10.5677,14800.0
2005-10-14 10:30:00,21.43,21.54,21.41,21.51,17100.0,10.5628,10.617,10.5529,10.6022,17100.0
2005-10-14 10:40:00,21.49,21.55,21.47,21.48,38800.0,10.5924,10.6219,10.5825,10.5874,38800.0
2005-10-14 10:50:00,21.51,21.52,21.46,21.46,8400.0,10.6022,10.6071,10.5776,10.5776,8400.0
2005-10-14 11:00:00,21.5,21.52,21.47,21.51,17800.0,10.5973,10.6071,10.5825,10.6022,17800.0
2005-10-14 11:10:00,21.52,21.62,21.49,21.61,17800.0,10.6071,10.6564,10.5924,10.6515,17800.0
2005-10-14 11:20:00,21.6,21.61,21.55,21.59,12600.0,10.6466,10.6515,10.6219,10.6416,12600.0
2005-10-14 11:30:00,21.58,21.6,21.55,21.6,6500.0,10.6367,10.6466,10.6219,10.6466,6500.0
2005-10-14 11:40:00,21.6,21.62,21.57,21.62,9500.0,10.6466,10.6564,10.6318,10.6564,9500.0
2005-10-14 11:50:00,21.62,21.67,21.6,21.62,11400.0,10.6564,10.6811,10.6466,10.6564,11400.0
2005-10-14 12:00:00,21.63,21.69,21.62,21.69,11200.0,10.6614,10.6909,10.6564,10.6909,11200.0
2005-10-14 12:10:00,21.67,21.7,21.67,21.7,8200.0,10.6811,10.6959,10.6811,10.6959,8200.0
2005-10-14 12:20:00,21.7,21.72,21.69,21.7,6300.0,10.6959,10.7057,10.6909,10.6959,6300.0
2005-10-14 12:30:00,21.71,21.72,21.67,21.7,10200.0,10.7008,10.7057,10.6811,10.6959,10200.0
2005-10-14 12:40:00,21.7,21.7,21.64,21.66,7400.0,10.6959,10.6959,10.6663,10.6761,7400.0
2005-10-14 12:50:00,21.66,21.67,21.58,21.58,6000.0,10.6761,10.6811,10.6367,10.6367,6000.0
2005-10-14 13:00:00,21.6,21.62,21.56,21.6,9000.0,10.6466,10.6564,10.6269,10.6466,9000.0
2005-10-14 13:10:00,21.6,21.63,21.56,21.63,13400.0,10.6466,10.6614,10.6269,10.6614,13400.0
2005-10-14 13:20:00,21.63,21.69,21.63,21.68,10500.0,10.6614,10.6909,10.6614,10.686,10500.0
2005-10-14 13:30:00,21.67,21.7,21.62,21.67,4900.0,10.6811,10.6959,10.6564,10.6811,4900.0
2005-10-14 13:40:00,21.66,21.7,21.65,21.7,10100.0,10.6761,10.6959,10.6712,10.6959,10100.0
2005-10-14 13:50:00,21.68,21.7,21.63,21.67,9100.0,10.686,10.6959,10.6614,10.6811,9100.0
2005-10-14 14:00:00,21.67,21.67,21.6,21.64,16800.0,10.6811,10.6811,10.6466,10.6663,16800.0
2005-10-14 14:10:00,21.64,21.64,21.59,21.59,8000.0,10.6663,10.6663,10.6416,10.6416,8000.0
2005-10-14 14:20:00,21.59,21.64,21.58,21.6,35400.0,10.6416,10.6663,10.6367,10.6466,35400.0
2005-10-14 14:30:00,21.6,21.63,21.59,21.63,7300.0,10.6466,10.6614,10.6416,10.6614,7300.0
2005-10-14 14:40:00,21.63,21.66,21.6,21.65,6400.0,10.6614,10.6761,10.6466,10.6712,6400.0
2005-10-14 14:50:00,21.66,21.71,21.63,21.66,17000.0,10.6761,10.7008,10.6614,10.6761,17000.0
2005-10-14 15:00:00,21.67,21.73,21.67,21.72,19400.0,10.6811,10.7107,10.6811,10.7057,19400.0
2005-10-14 15:10:00,21.72,21.73,21.68,21.7,16000.0,10.7057,10.7107,10.686,10.6959,16000.0
2005-10-14 15:20:00,21.7,21.76,21.7,21.72,18800.0,10.6959,10.7254,10.6959,10.7057,18800.0
2005-10-14 15:30:00,21.72,21.77,21.71,21.72,38600.0,10.7057,10.7304,10.7008,10.7057,38600.0
2005-10-14 15:40:00,21.71,21.72,21.71,21.72,19800.0,10.7008,10.7057,10.7008,10.7057,19800.0
2005-10-14 15:50:00,21.71,21.73,21.71,21.72,35600.0,10.7008,10.7107,10.7008,10.7057,35600.0
2005-10-17 09:30:00,21.6,21.7,21.46,21.64,28000.0,10.6466,10.6959,10.5776,10.6663,28000.0
2005-10-17 09:40:00,21.64,21.69,21.6,21.64,18900.0,10.6663,10.6909,10.6466,10.6663,18900.0
2005-10-17 09:50:00,21.66,21.69,21.64,21.69,12300.0,10.6761,10.6909,10.6663,10.6909,12300.0
2005-10-17 10:00:00,21.7,21.8,21.69,21.77,15600.0,10.6959,10.7452,10.6909,10.7304,15600.0
2005-10-17 10:10:00,21.77,21.78,21.72,21.74,14700.0,10.7304,10.7353,10.7057,10.7156,14700.0
2005-10-17 10:20:00,21.74,21.76,21.72,21.73,6100.0,10.7156,10.7254,10.7057,10.7107,6100.0
2005-10-17 10:30:00,21.73,21.76,21.7,21.72,6400.0,10.7107,10.7254,10.6959,10.7057,6400.0
2005-10-17 10:40:00,21.7,21.71,21.64,21.67,14100.0,10.6959,10.7008,10.6663,10.6811,14100.0
2005-10-17 10:50:00,21.66,21.67,21.59,21.59,10000.0,10.6761,10.6811,10.6416,10.6416,10000.0
2005-10-17 11:00:00,21.6,21.62,21.59,21.6,10900.0,10.6466,10.6564,10.6416,10.6466,10900.0
2005-10-17 11:10:00,21.6,21.63,21.59,21.62,4200.0,10.6466,10.6614,10.6416,10.6564,4200.0
2005-10-17 11:20:00,21.61,21.62,21.58,21.58,15000.0,10.6515,10.6564,10.6367,10.6367,15000.0
2005-10-17 11:30:00,21.58,21.58,21.54,21.54,6000.0,10.6367,10.6367,10.617,10.617,6000.0
2005-10-17 11:40:00,21.54,21.6,21.54,21.55,12500.0,10.617,10.6466,10.617,10.6219,12500.0
2005-10-17 11:50:00,21.56,21.56,21.55,21.55,5100.0,10.6269,10.6269,10.6219,10.6219,5100.0
2005-10-17 12:00:00,21.55,21.55,21.54,21.55,13300.0,10.6219,10.6219,10.617,10.6219,13300.0
2005-10-17 12:10:00,21.55,21.55,21.5,21.53,8700.0,10.6219,10.6219,10.5973,10.6121,8700.0
2005-10-17 12:20:00,21.55,21.56,21.51,21.55,4400.0,10.6219,10.6269,10.6022,10.6219,4400.0
2005-10-17 12:30:00,21.55,21.55,21.5,21.5,4200.0,10.6219,10.6219,10.5973,10.5973,4200.0
2005-10-17 12:40:00,21.5,21.5,21.41,21.47,47500.0,10.5973,10.5973,10.5529,10.5825,47500.0
2005-10-17 12:50:00,21.49,21.49,21.42,21.46,29900.0,10.5924,10.5924,10.5579,10.5776,29900.0
2005-10-17 13:00:00,21.46,21.47,21.45,21.47,2400.0,10.5776,10.5825,10.5726,10.5825,2400.0
2005-10-17 13:10:00,21.47,21.5,21.46,21.5,7200.0,10.5825,10.5973,10.5776,10.5973,7200.0
2005-10-17 13:20:00,21.51,21.53,21.49,21.52,6400.0,10.6022,10.6121,10.5924,10.6071,6400.0
2005-10-17 13:30:00,21.51,21.51,21.49,21.5,6300.0,10.6022,10.6022,10.5924,10.5973,6300.0
2005-10-17 13:40:00,21.49,21.59,21.49,21.58,20300.0,10.5924,10.6416,10.5924,10.6367,20300.0
2005-10-17 13:50:00,21.58,21.58,21.54,21.56,7200.0,10.6367,10.6367,10.617,10.6269,7200.0
2005-10-17 14:00:00,21.55,21.56,21.53,21.53,7400.0,10.6219,10.6269,10.6121,10.6121,7400.0
2005-10-17 14:10:00,21.53,21.55,21.52,21.55,8300.0,10.6121,10.6219,10.6071,10.6219,8300.0
2005-10-17 14:20:00,21.55,21.55,21.5,21.52,14900.0,10.6219,10.6219,10.5973,10.6071,14900.0
2005-10-17 14:30:00,21.52,21.54,21.49,21.53,21300.0,10.6071,10.617,10.5924,10.6121,21300.0
2005-10-17 14:40:00,21.55,21.55,21.51,21.51,13700.0,10.6219,10.6219,10.6022,10.6022,13700.0
2005-10-17 14:50:00,21.51,21.59,21.51,21.59,20800.0,10.6022,10.6416,10.6022,10.6416,20800.0
2005-10-17 15:00:00,21.58,21.58,21.53,21.55,21300.0,10.6367,10.6367,10.6121,10.6219,21300.0
2005-10-17 15:10:00,21.55,21.62,21.55,21.59,12700.0,10.6219,10.6564,10.6219,10.6416,12700.0
2005-10-17 15:20:00,21.59,21.63,21.58,21.63,13600.0,10.6416,10.6614,10.6367,10.6614,13600.0
2005-10-17 15:30:00,21.62,21.62,21.57,21.6,21900.0,10.6564,10.6564,10.6318,10.6466,21900.0
2005-10-17 15:40:00,21.6,21.64,21.59,21.64,15600.0,10.6466,10.6663,10.6416,10.6663,15600.0
2005-10-17 15:50:00,21.64,21.67,21.58,21.6,52900.0,10.6663,10.6811,10.6367,10.6466,52900.0
2005-10-18 09:30:00,21.6,21.72,21.52,21.55,14800.0,10.6466,10.7057,10.6071,10.6219,14800.0
2005-10-18 09:40:00,21.54,21.55,21.42,21.45,10100.0,10.617,10.6219,10.5579,10.5726,10100.0
2005-10-18 09:50:00,21.47,21.53,21.4,21.43,8700.0,10.5825,10.6121,10.548,10.5628,8700.0
2005-10-18 10:00:00,21.43,21.53,21.41,21.53,9900.0,10.5628,10.6121,10.5529,10.6121,9900.0
2005-10-18 10:10:00,21.55,21.55,21.43,21.44,13300.0,10.6219,10.6219,10.5628,10.5677,13300.0
2005-10-18 10:20:00,21.45,21.49,21.38,21.38,10100.0,10.5726,10.5924,10.5381,10.5381,10100.0
2005-10-18 10:30:00,21.4,21.42,21.36,21.37,7900.0,10.548,10.5579,10.5283,10.5332,7900.0
2005-10-18 10:40:00,21.36,21.41,21.34,21.38,8600.0,10.5283,10.5529,10.5184,10.5381,8600.0
2005-10-18 10:50:00,21.39,21.44,21.38,21.44,4300.0,10.5431,10.5677,10.5381,10.5677,4300.0
2005-10-18 11:00:00,21.44,21.56,21.43,21.56,9900.0,10.5677,10.6269,10.5628,10.6269,9900.0
2005-10-18 11:10:00,21.56,21.62,21.56,21.6,11100.0,10.6269,10.6564,10.6269,10.6466,11100.0
2005-10-18 11:20:00,21.61,21.61,21.49,21.49,10600.0,10.6515,10.6515,10.5924,10.5924,10600.0
2005-10-18 11:30:00,21.5,21.54,21.5,21.53,7300.0,10.5973,10.617,10.5973,10.6121,7300.0
2005-10-18 11:40:00,21.54,21.57,21.52,21.57,8400.0,10.617,10.6318,10.6071,10.6318,8400.0
2005-10-18 11:50:00,21.58,21.61,21.58,21.61,4100.0,10.6367,10.6515,10.6367,10.6515,4100.0
2005-10-18 12:00:00,21.61,21.66,21.61,21.66,7800.0,10.6515,10.6761,10.6515,10.6761,7800.0
2005-10-18 12:10:00,21.67,21.71,21.66,21.7,12200.0,10.6811,10.7008,10.6761,10.6959,12200.0
2005-10-18 12:20:00,21.69,21.69,21.64,21.64,8800.0,10.6909,10.6909,10.6663,10.6663,8800.0
2005-10-18 12:30:00,21.64,21.65,21.63,21.63,2600.0,10.6663,10.6712,10.6614,10.6614,2600.0
2005-10-18 12:40:00,21.64,21.65,21.6,21.6,8700.0,10.6663,10.6712,10.6466,10.6466,8700.0
2005-10-18 12:50:00,21.6,21.6,21.56,21.56,4600.0,10.6466,10.6466,10.6269,10.6269,4600.0
2005-10-18 13:00:00,21.57,21.57,21.53,21.56,3600.0,10.6318,10.6318,10.6121,10.6269,3600.0
2005-10-18 13:10:00,21.56,21.58,21.51,21.52,7300.0,10.6269,10.6367,10.6022,10.6071,7300.0
2005-10-18 13:20:00,21.52,21.52,21.48,21.52,9000.0,10.6071,10.6071,10.5874,10.6071,9000.0
2005-10-18 13:30:00,21.52,21.52,21.47,21.47,10900.0,10.6071,10.6071,10.5825,10.5825,10900.0
2005-10-18 13:40:00,21.47,21.51,21.47,21.5,6600.0,10.5825,10.6022,10.5825,10.5973,6600.0
2005-10-18 13:50:00,21.5,21.52,21.48,21.52,9200.0,10.5973,10.6071,10.5874,10.6071,9200.0
2005-10-18 14:00:00,21.52,21.57,21.48,21.54,23200.0,10.6071,10.6318,10.5874,10.617,23200.0
2005-10-18 14:10:00,21.55,21.55,21.51,21.52,10800.0,10.6219,10.6219,10.6022,10.6071,10800.0
2005-10-18 14:20:00,21.52,21.52,21.46,21.5,12200.0,10.6071,10.6071,10.5776,10.5973,12200.0
2005-10-18 14:30:00,21.5,21.53,21.49,21.53,11700.0,10.5973,10.6121,10.5924,10.6121,11700.0
2005-10-18 14:40:00,21.53,21.53,21.47,21.5,12000.0,10.6121,10.6121,10.5825,10.5973,12000.0
2005-10-18 14:50:00,21.49,21.5,21.43,21.43,7600.0,10.5924,10.5973,10.5628,10.5628,7600.0
2005-10-18 15:00:00,21.43,21.43,21.41,21.41,13800.0,10.5628,10.5628,10.5529,10.5529,13800.0
2005-10-18 15:10:00,21.4,21.45,21.39,21.42,16300.0,10.548,10.5726,10.5431,10.5579,16300.0
2005-10-18 15:20:00,21.42,21.51,21.41,21.46,27900.0,10.5579,10.6022,10.5529,10.5776,27900.0
2005-10-18 15:30:00,21.46,21.48,21.36,21.36,38000.0,10.5776,10.5874,10.5283,10.5283,38000.0
2005-10-18 15:40:00,21.36,21.38,21.36,21.36,17000.0,10.5283,10.5381,10.5283,10.5283,17000.0
2005-10-18 15:50:00,21.36,21.38,21.36,21.36,15400.0,10.5283,10.5381,10.5283,10.5283,15400.0
2005-10-19 09:30:00,21.9,22.0,21.42,21.43,76700.0,10.7944,10.8437,10.5579,10.5628,76700.0
2005-10-19 09:40:00,21.46,21.51,21.42,21.51,29200.0,10.5776,10.6022,10.5579,10.6022,29200.0
2005-10-19 09:50:00,21.51,21.62,21.51,21.56,27300.0,10.6022,10.6564,10.6022,10.6269,27300.0
2005-10-19 10:00:00,21.56,21.57,21.54,21.57,15800.0,10.6269,10.6318,10.617,10.6318,15800.0
2005-10-19 10:10:00,21.55,21.56,21.45,21.52,19600.0,10.6219,10.6269,10.5726,10.6071,19600.0
2005-10-19 10:20:00,21.52,21.54,21.45,21.46,14200.0,10.6071,10.617,10.5726,10.5776,14200.0
2005-10-19 10:30:00,21.47,21.68,21.47,21.68,43000.0,10.5825,10.686,10.5825,10.686,43000.0
2005-10-19 10:40:00,21.69,21.84,21.67,21.77,56100.0,10.6909,10.7649,10.6811,10.7304,56100.0
2005-10-19 10:50:00,21.77,21.77,21.71,21.73,11700.0,10.7304,10.7304,10.7008,10.7107,11700.0
2005-10-19 11:00:00,21.72,21.76,21.71,21.74,65600.0,10.7057,10.7254,10.7008,10.7156,65600.0
2005-10-19 11:10:00,21.73,21.76,21.71,21.76,28600.0,10.7107,10.7254,10.7008,10.7254,28600.0
2005-10-19 11:20:00,21.76,21.79,21.7,21.72,21700.0,10.7254,10.7402,10.6959,10.7057,21700.0
2005-10-19 11:30:00,21.72,21.81,21.71,21.75,23400.0,10.7057,10.7501,10.7008,10.7205,23400.0
2005-10-19 11:40:00,21.75,21.76,21.75,21.75,18800.0,10.7205,10.7254,10.7205,10.7205,18800.0
2005-10-19 11:50:00,21.75,21.75,21.7,21.71,10200.0,10.7205,10.7205,10.6959,10.7008,10200.0
2005-10-19 12:00:00,21.71,21.84,21.71,21.82,20000.0,10.7008,10.7649,10.7008,10.755,20000.0
2005-10-19 12:10:00,21.82,21.82,21.8,21.8,8500.0,10.755,10.755,10.7452,10.7452,8500.0
2005-10-19 12:20:00,21.79,21.83,21.79,21.82,9700.0,10.7402,10.7599,10.7402,10.755,9700.0
2005-10-19 12:30:00,21.83,21.9,21.83,21.86,13200.0,10.7599,10.7944,10.7599,10.7747,13200.0
2005-10-19 12:40:00,21.85,21.86,21.8,21.8,26800.0,10.7698,10.7747,10.7452,10.7452,26800.0
2005-10-19 12:50:00,21.8,21.85,21.79,21.84,10000.0,10.7452,10.7698,10.7402,10.7649,10000.0
2005-10-19 13:00:00,21.84,21.84,21.75,21.77,13500.0,10.7649,10.7649,10.7205,10.7304,13500.0
2005-10-19 13:10:00,21.78,21.86,21.78,21.84,12700.0,10.7353,10.7747,10.7353,10.7649,12700.0
2005-10-19 13:20:00,21.84,21.9,21.79,21.86,21400.0,10.7649,10.7944,10.7402,10.7747,21400.0
2005-10-19 13:30:00,21.86,21.99,21.85,21.95,27800.0,10.7747,10.8388,10.7698,10.8191,27800.0
2005-10-19 13:40:00,21.96,21.99,21.94,21.97,16200.0,10.824,10.8388,10.8142,10.8289,16200.0
2005-10-19 13:50:00,21.96,21.96,21.93,21.94,9800.0,10.824,10.824,10.8092,10.8142,9800.0
2005-10-19 14:00:00,21.94,21.98,21.94,21.94,26500.0,10.8142,10.8339,10.8142,10.8142,26500.0
2005-10-19 14:10:00,21.94,21.94,21.88,21.89,13700.0,10.8142,10.8142,10.7846,10.7895,13700.0
2005-10-19 14:20:00,21.88,21.96,21.84,21.96,37500.0,10.7846,10.824,10.7649,10.824,37500.0
2005-10-19 14:30:00,21.96,22.0,21.96,21.99,22300.0,10.824,10.8437,10.824,10.8388,22300.0
2005-10-19 14:40:00,21.99,22.0,21.95,22.0,14500.0,10.8388,10.8437,10.8191,10.8437,14500.0
2005-10-19 14:50:00,22.0,22.03,21.98,22.0,22100.0,10.8437,10.8585,10.8339,10.8437,22100.0
2005-10-19 15:00:00,22.0,22.08,22.0,22.04,23600.0,10.8437,10.8832,10.8437,10.8634,23600.0
2005-10-19 15:10:00,22.04,22.04,22.01,22.01,30300.0,10.8634,10.8634,10.8487,10.8487,30300.0
2005-10-19 15:20:00,22.02,22.07,22.01,22.04,35800.0,10.8536,10.8782,10.8487,10.8634,35800.0
2005-10-19 15:30:00,22.03,22.07,22.03,22.06,33800.0,10.8585,10.8782,10.8585,10.8733,33800.0
2005-10-19 15:40:00,22.06,22.13,22.06,22.09,38000.0,10.8733,10.9078,10.8733,10.8881,38000.0
2005-10-19 15:50:00,22.09,22.15,22.08,22.13,55200.0,10.8881,10.9177,10.8832,10.9078,55200.0
2005-10-20 09:30:00,22.06,22.27,22.06,22.24,36500.0,10.8733,10.9768,10.8733,10.962,36500.0
2005-10-20 09:40:00,22.24,22.29,22.21,22.25,11500.0,10.962,10.9867,10.9472,10.967,11500.0
2005-10-20 09:50:00,22.25,22.25,22.14,22.18,13500.0,10.967,10.967,10.9127,10.9325,13500.0
2005-10-20 10:00:00,22.18,22.22,22.11,22.12,15000.0,10.9325,10.9522,10.898,10.9029,15000.0
2005-10-20 10:10:00,22.14,22.16,22.13,22.15,5100.0,10.9127,10.9226,10.9078,10.9177,5100.0
2005-10-20 10:20:00,22.16,22.19,22.07,22.11,26200.0,10.9226,10.9374,10.8782,10.898,26200.0
2005-10-20 10:30:00,22.13,22.15,22.08,22.08,22900.0,10.9078,10.9177,10.8832,10.8832,22900.0
2005-10-20 10:40:00,22.07,22.07,22.05,22.07,9500.0,10.8782,10.8782,10.8684,10.8782,9500.0
2005-10-20 10:50:00,22.07,22.09,22.05,22.06,17600.0,10.8782,10.8881,10.8684,10.8733,17600.0
2005-10-20 11:00:00,22.07,22.1,22.05,22.08,11100.0,10.8782,10.893,10.8684,10.8832,11100.0
2005-10-20 11:10:00,22.09,22.09,21.99,22.01,15100.0,10.8881,10.8881,10.8388,10.8487,15100.0
2005-10-20 11:20:00,22.02,22.08,22.01,22.05,8400.0,10.8536,10.8832,10.8487,10.8684,8400.0
2005-10-20 11:30:00,22.06,22.09,22.02,22.09,9500.0,10.8733,10.8881,10.8536,10.8881,9500.0
2005-10-20 11:40:00,22.08,22.08,22.0,22.04,8100.0,10.8832,10.8832,10.8437,10.8634,8100.0
2005-10-20 11:50:00,22.04,22.06,22.02,22.02,4300.0,10.8634,10.8733,10.8536,10.8536,4300.0
2005-10-20 12:00:00,22.03,22.08,21.99,22.0,13100.0,10.8585,10.8832,10.8388,10.8437,13100.0
2005-10-20 12:10:00,21.99,22.04,21.98,22.04,7900.0,10.8388,10.8634,10.8339,10.8634,7900.0
2005-10-20 12:20:00,22.03,22.04,21.99,22.02,14900.0,10.8585,10.8634,10.8388,10.8536,14900.0
2005-10-20 12:30:00,22.02,22.02,21.98,21.99,8400.0,10.8536,10.8536,10.8339,10.8388,8400.0
2005-10-20 12:40:00,21.99,22.0,21.98,21.99,7900.0,10.8388,10.8437,10.8339,10.8388,7900.0
2005-10-20 12:50:00,21.98,21.98,21.94,21.96,11700.0,10.8339,10.8339,10.8142,10.824,11700.0
2005-10-20 13:00:00,21.96,22.05,21.96,22.03,17400.0,10.824,10.8684,10.824,10.8585,17400.0
2005-10-20 13:10:00,22.03,22.03,21.99,21.99,4700.0,10.8585,10.8585,10.8388,10.8388,4700.0
2005-10-20 13:20:00,21.99,22.01,21.99,22.01,11300.0,10.8388,10.8487,10.8388,10.8487,11300.0
2005-10-20 13:30:00,22.01,22.08,22.0,22.02,42000.0,10.8487,10.8832,10.8437,10.8536,42000.0
2005-10-20 13:40:00,22.02,22.04,22.01,22.01,9900.0,10.8536,10.8634,10.8487,10.8487,9900.0
2005-10-20 13:50:00,22.01,22.04,21.97,21.98,10400.0,10.8487,10.8634,10.8289,10.8339,10400.0
2005-10-20 14:00:00,21.98,22.0,21.95,21.98,8900.0,10.8339,10.8437,10.8191,10.8339,8900.0
2005-10-20 14:10:00,21.98,21.99,21.94,21.95,7100.0,10.8339,10.8388,10.8142,10.8191,7100.0
2005-10-20 14:20:00,21.93,21.95,21.87,21.92,15500.0,10.8092,10.8191,10.7797,10.8043,15500.0
2005-10-20 14:30:00,21.92,21.97,21.89,21.91,13300.0,10.8043,10.8289,10.7895,10.7994,13300.0
2005-10-20 14:40:00,21.91,21.93,21.91,21.92,9400.0,10.7994,10.8092,10.7994,10.8043,9400.0
2005-10-20 14:50:00,21.93,21.96,21.89,21.95,16400.0,10.8092,10.824,10.7895,10.8191,16400.0
2005-10-20 15:00:00,21.96,21.98,21.94,21.97,10400.0,10.824,10.8339,10.8142,10.8289,10400.0
2005-10-20 15:10:00,21.97,21.97,21.8,21.8,30300.0,10.8289,10.8289,10.7452,10.7452,30300.0
2005-10-20 15:20:00,21.8,21.86,21.69,21.75,46800.0,10.7452,10.7747,10.6909,10.7205,46800.0
2005-10-20 15:30:00,21.76,21.98,21.76,21.84,45400.0,10.7254,10.8339,10.7254,10.7649,45400.0
2005-10-20 15:40:00,21.83,21.87,21.75,21.84,37400.0,10.7599,10.7797,10.7205,10.7649,37400.0
2005-10-20 15:50:00,21.83,21.84,21.77,21.79,44800.0,10.7599,10.7649,10.7304,10.7402,44800.0
2005-10-21 09:30:00,22.1,22.2,22.07,22.11,145800.0,10.893,10.9423,10.8782,10.898,145800.0
2005-10-21 09:40:00,22.11,22.12,21.95,22.02,19300.0,10.898,10.9029,10.8191,10.8536,19300.0
2005-10-21 09:50:00,22.02,22.02,21.97,21.97,14300.0,10.8536,10.8536,10.8289,10.8289,14300.0
2005-10-21 10:00:00,21.98,22.03,21.95,22.03,18300.0,10.8339,10.8585,10.8191,10.8585,18300.0
2005-10-21 10:10:00,22.03,22.09,22.02,22.05,20000.0,10.8585,10.8881,10.8536,10.8684,20000.0
2005-10-21 10:20:00,22.07,22.09,22.04,22.09,7700.0,10.8782,10.8881,10.8634,10.8881,7700.0
2005-10-21 10:30:00,22.08,22.08,22.03,22.04,9600.0,10.8832,10.8832,10.8585,10.8634,9600.0
2005-10-21 10:40:00,22.04,22.05,22.0,22.0,19400.0,10.8634,10.8684,10.8437,10.8437,19400.0
2005-10-21 10:50:00,22.0,22.04,22.0,22.02,11100.0,10.8437,10.8634,10.8437,10.8536,11100.0
2005-10-21 11:00:00,22.02,22.03,22.0,22.02,9800.0,10.8536,10.8585,10.8437,10.8536,9800.0
2005-10-21 11:10:00,22.02,22.03,22.0,22.01,4400.0,10.8536,10.8585,10.8437,10.8487,4400.0
2005-10-21 11:20:00,22.02,22.04,22.01,22.04,5400.0,10.8536,10.8634,10.8487,10.8634,5400.0
2005-10-21 11:30:00,22.04,22.04,22.0,22.0,11200.0,10.8634,10.8634,10.8437,10.8437,11200.0
2005-10-21 11:40:00,22.0,22.0,21.94,21.95,12800.0,10.8437,10.8437,10.8142,10.8191,12800.0
2005-10-21 11:50:00,21.96,22.0,21.92,21.97,41100.0,10.824,10.8437,10.8043,10.8289,41100.0
2005-10-21 12:00:00,21.95,22.0,21.95,21.98,41600.0,10.8191,10.8437,10.8191,10.8339,41600.0
2005-10-21 12:10:00,21.99,22.04,21.99,21.99,18000.0,10.8388,10.8634,10.8388,10.8388,18000.0
2005-10-21 12:20:00,21.99,22.02,21.97,22.0,7200.0,10.8388,10.8536,10.8289,10.8437,7200.0
2005-10-21 12:30:00,22.0,22.04,22.0,22.02,29400.0,10.8437,10.8634,10.8437,10.8536,29400.0
2005-10-21 12:40:00,22.01,22.08,22.0,22.06,23400.0,10.8487,10.8832,10.8437,10.8733,23400.0
2005-10-21 12:50:00,22.06,22.15,22.06,22.15,24800.0,10.8733,10.9177,10.8733,10.9177,24800.0
2005-10-21 13:00:00,22.15,22.19,22.15,22.17,18000.0,10.9177,10.9374,10.9177,10.9275,18000.0
2005-10-21 13:10:00,22.16,22.17,22.16,22.16,9500.0,10.9226,10.9275,10.9226,10.9226,9500.0
2005-10-21 13:20:00,22.16,22.17,22.16,22.17,3500.0,10.9226,10.9275,10.9226,10.9275,3500.0
2005-10-21 13:30:00,22.18,22.27,22.18,22.25,37300.0,10.9325,10.9768,10.9325,10.967,37300.0
2005-10-21 13:40:00,22.25,22.26,22.24,22.25,12800.0,10.967,10.9719,10.962,10.967,12800.0
2005-10-21 13:50:00,22.24,22.25,22.2,22.24,17900.0,10.962,10.967,10.9423,10.962,17900.0
2005-10-21 14:00:00,22.23,22.25,22.2,22.2,12600.0,10.9571,10.967,10.9423,10.9423,12600.0
2005-10-21 14:10:00,22.2,22.22,22.17,22.18,10800.0,10.9423,10.9522,10.9275,10.9325,10800.0
2005-10-21 14:20:00,22.18,22.18,22.16,22.16,10600.0,10.9325,10.9325,10.9226,10.9226,10600.0
2005-10-21 14:30:00,22.16,22.21,22.12,22.14,36900.0,10.9226,10.9472,10.9029,10.9127,36900.0
2005-10-21 14:40:00,22.14,22.16,22.1,22.15,22500.0,10.9127,10.9226,10.893,10.9177,22500.0
2005-10-21 14:50:00,22.15,22.15,22.13,22.14,9500.0,10.9177,10.9177,10.9078,10.9127,9500.0
2005-10-21 15:00:00,22.13,22.14,22.09,22.1,23100.0,10.9078,10.9127,10.8881,10.893,23100.0
2005-10-21 15:10:00,22.11,22.15,22.1,22.13,12400.0,10.898,10.9177,10.893,10.9078,12400.0
2005-10-21 15:20:00,22.12,22.18,22.09,22.13,44700.0,10.9029,10.9325,10.8881,10.9078,44700.0
2005-10-21 15:30:00,22.13,22.14,22.08,22.13,50400.0,10.9078,10.9127,10.8832,10.9078,50400.0
2005-10-21 15:40:00,22.13,22.14,22.1,22.1,30000.0,10.9078,10.9127,10.893,10.893,30000.0
2005-10-21 15:50:00,22.1,22.13,22.05,22.11,189700.0,10.893,10.9078,10.8684,10.898,189700.0
2005-10-24 09:30:00,22.21,22.37,22.07,22.35,32500.0,10.9472,11.0261,10.8782,11.0162,32500.0
2005-10-24 09:40:00,22.36,22.53,22.36,22.53,64100.0,11.0212,11.105,11.0212,11.105,64100.0
2005-10-24 09:50:00,22.53,22.59,22.51,22.52,31400.0,11.105,11.1345,11.0951,11.1,31400.0
2005-10-24 10:00:00,22.52,22.58,22.52,22.53,27300.0,11.1,11.1296,11.1,11.105,27300.0
2005-10-24 10:10:00,22.53,22.58,22.53,22.57,33700.0,11.105,11.1296,11.105,11.1247,33700.0
2005-10-24 10:20:00,22.56,22.6,22.56,22.59,43600.0,11.1198,11.1395,11.1198,11.1345,43600.0
2005-10-24 10:30:00,22.6,22.67,22.57,22.57,33800.0,11.1395,11.174,11.1247,11.1247,33800.0
2005-10-24 10:40:00,22.57,22.58,22.51,22.55,32400.0,11.1247,11.1296,11.0951,11.1148,32400.0
2005-10-24 10:50:00,22.53,22.56,22.46,22.55,23100.0,11.105,11.1198,11.0705,11.1148,23100.0
2005-10-24 11:00:00,22.54,22.57,22.52,22.55,25500.0,11.1099,11.1247,11.1,11.1148,25500.0
2005-10-24 11:10:00,22.55,22.59,22.54,22.59,26700.0,11.1148,11.1345,11.1099,11.1345,26700.0
2005-10-24 11:20:00,22.58,22.65,22.56,22.65,22800.0,11.1296,11.1641,11.1198,11.1641,22800.0
2005-10-24 11:30:00,22.64,22.71,22.64,22.69,36000.0,11.1592,11.1937,11.1592,11.1838,36000.0
2005-10-24 11:40:00,22.69,22.71,22.67,22.71,19800.0,11.1838,11.1937,11.174,11.1937,19800.0
2005-10-24 11:50:00,22.72,22.76,22.68,22.75,39500.0,11.1986,11.2183,11.1789,11.2134,39500.0
2005-10-24 12:00:00,22.74,22.77,22.7,22.77,25700.0,11.2085,11.2233,11.1888,11.2233,25700.0
2005-10-24 12:10:00,22.77,22.79,22.74,22.77,25000.0,11.2233,11.2331,11.2085,11.2233,25000.0
2005-10-24 12:20:00,22.76,22.8,22.75,22.8,17400.0,11.2183,11.2381,11.2134,11.2381,17400.0
2005-10-24 12:30:00,22.81,22.82,22.8,22.81,17400.0,11.243,11.2479,11.2381,11.243,17400.0
2005-10-24 12:40:00,22.81,22.83,22.75,22.76,24100.0,11.243,11.2528,11.2134,11.2183,24100.0
2005-10-24 12:50:00,22.75,22.76,22.75,22.75,17300.0,11.2134,11.2183,11.2134,11.2134,17300.0
2005-10-24 13:00:00,22.75,22.75,22.65,22.71,26700.0,11.2134,11.2134,11.1641,11.1937,26700.0
2005-10-24 13:10:00,22.72,22.76,22.72,22.74,24200.0,11.1986,11.2183,11.1986,11.2085,24200.0
2005-10-24 13:20:00,22.74,22.77,22.73,22.73,39400.0,11.2085,11.2233,11.2035,11.2035,39400.0
2005-10-24 13:30:00,22.73,22.78,22.73,22.75,38200.0,11.2035,11.2282,11.2035,11.2134,38200.0
2005-10-24 13:40:00,22.75,22.75,22.71,22.72,15700.0,11.2134,11.2134,11.1937,11.1986,15700.0
2005-10-24 13:50:00,22.72,22.73,22.71,22.73,13000.0,11.1986,11.2035,11.1937,11.2035,13000.0
2005-10-24 14:00:00,22.73,22.74,22.69,22.7,11600.0,11.2035,11.2085,11.1838,11.1888,11600.0
2005-10-24 14:10:00,22.71,22.71,22.67,22.67,12900.0,11.1937,11.1937,11.174,11.174,12900.0
2005-10-24 14:20:00,22.67,22.68,22.65,22.65,12900.0,11.174,11.1789,11.1641,11.1641,12900.0
2005-10-24 14:30:00,22.65,22.65,22.61,22.63,20300.0,11.1641,11.1641,11.1444,11.1543,20300.0
2005-10-24 14:40:00,22.63,22.63,22.58,22.58,26200.0,11.1543,11.1543,11.1296,11.1296,26200.0
2005-10-24 14:50:00,22.58,22.59,22.56,22.57,16400.0,11.1296,11.1345,11.1198,11.1247,16400.0
2005-10-24 15:00:00,22.56,22.61,22.56,22.58,33100.0,11.1198,11.1444,11.1198,11.1296,33100.0
2005-10-24 15:10:00,22.58,22.59,22.55,22.55,21900.0,11.1296,11.1345,11.1148,11.1148,21900.0
2005-10-24 15:20:00,22.55,22.57,22.55,22.55,25900.0,11.1148,11.1247,11.1148,11.1148,25900.0
2005-10-24 15:30:00,22.55,22.59,22.55,22.58,41600.0,11.1148,11.1345,11.1148,11.1296,41600.0
2005-10-24 15:40:00,22.58,22.65,22.57,22.65,355200.0,11.1296,11.1641,11.1247,11.1641,355200.0
2005-10-24 15:50:00,22.65,22.71,22.62,22.7,77500.0,11.1641,11.1937,11.1493,11.1888,77500.0
2005-10-25 09:30:00,22.54,22.7,22.52,22.54,19100.0,11.1099,11.1888,11.1,11.1099,19100.0
2005-10-25 09:40:00,22.53,22.63,22.5,22.58,25500.0,11.105,11.1543,11.0902,11.1296,25500.0
2005-10-25 09:50:00,22.59,22.62,22.58,22.59,13900.0,11.1345,11.1493,11.1296,11.1345,13900.0
2005-10-25 10:00:00,22.59,22.61,22.54,22.56,10100.0,11.1345,11.1444,11.1099,11.1198,10100.0
2005-10-25 10:10:00,22.57,22.66,22.57,22.66,10700.0,11.1247,11.169,11.1247,11.169,10700.0
2005-10-25 10:20:00,22.65,22.71,22.64,22.71,10000.0,11.1641,11.1937,11.1592,11.1937,10000.0
2005-10-25 10:30:00,22.71,22.71,22.63,22.65,14100.0,11.1937,11.1937,11.1543,11.1641,14100.0
2005-10-25 10:40:00,22.63,22.64,22.61,22.62,7600.0,11.1543,11.1592,11.1444,11.1493,7600.0
2005-10-25 10:50:00,22.62,22.63,22.59,22.59,13300.0,11.1493,11.1543,11.1345,11.1345,13300.0
2005-10-25 11:00:00,22.59,22.6,22.58,22.58,10800.0,11.1345,11.1395,11.1296,11.1296,10800.0
2005-10-25 11:10:00,22.58,22.58,22.56,22.58,13400.0,11.1296,11.1296,11.1198,11.1296,13400.0
2005-10-25 11:20:00,22.56,22.59,22.54,22.55,10600.0,11.1198,11.1345,11.1099,11.1148,10600.0
2005-10-25 11:30:00,22.54,22.57,22.54,22.55,12000.0,11.1099,11.1247,11.1099,11.1148,12000.0
2005-10-25 11:40:00,22.56,22.57,22.54,22.55,8600.0,11.1198,11.1247,11.1099,11.1148,8600.0
2005-10-25 11:50:00,22.55,22.56,22.55,22.55,11300.0,11.1148,11.1198,11.1148,11.1148,11300.0
2005-10-25 12:00:00,22.56,22.6,22.55,22.58,4500.0,11.1198,11.1395,11.1148,11.1296,4500.0
2005-10-25 12:10:00,22.58,22.66,22.56,22.6,23100.0,11.1296,11.169,11.1198,11.1395,23100.0
2005-10-25 12:20:00,22.59,22.6,22.55,22.55,8300.0,11.1345,11.1395,11.1148,11.1148,8300.0
2005-10-25 12:30:00,22.56,22.56,22.51,22.52,17500.0,11.1198,11.1198,11.0951,11.1,17500.0
2005-10-25 12:40:00,22.52,22.53,22.51,22.53,7600.0,11.1,11.105,11.0951,11.105,7600.0
2005-10-25 12:50:00,22.52,22.54,22.51,22.53,12200.0,11.1,11.1099,11.0951,11.105,12200.0
2005-10-25 13:00:00,22.53,22.53,22.51,22.51,6400.0,11.105,11.105,11.0951,11.0951,6400.0
2005-10-25 13:10:00,22.51,22.52,22.5,22.5,3200.0,11.0951,11.1,11.0902,11.0902,3200.0
2005-10-25 13:20:00,22.5,22.51,22.5,22.5,6100.0,11.0902,11.0951,11.0902,11.0902,6100.0
2005-10-25 13:30:00,22.5,22.51,22.42,22.46,22500.0,11.0902,11.0951,11.0508,11.0705,22500.0
2005-10-25 13:40:00,22.46,22.46,22.4,22.44,17400.0,11.0705,11.0705,11.0409,11.0606,17400.0
2005-10-25 13:50:00,22.43,22.47,22.43,22.43,9300.0,11.0557,11.0754,11.0557,11.0557,9300.0
2005-10-25 14:00:00,22.43,22.46,22.4,22.41,15000.0,11.0557,11.0705,11.0409,11.0458,15000.0
2005-10-25 14:10:00,22.41,22.45,22.4,22.44,7500.0,11.0458,11.0655,11.0409,11.0606,7500.0
2005-10-25 14:20:00,22.44,22.45,22.38,22.42,11200.0,11.0606,11.0655,11.031,11.0508,11200.0
2005-10-25 14:30:00,22.41,22.45,22.39,22.44,17200.0,11.0458,11.0655,11.036,11.0606,17200.0
2005-10-25 14:40:00,22.44,22.46,22.41,22.43,17600.0,11.0606,11.0705,11.0458,11.0557,17600.0
2005-10-25 14:50:00,22.42,22.46,22.41,22.42,25300.0,11.0508,11.0705,11.0458,11.0508,25300.0
2005-10-25 15:00:00,22.42,22.42,22.37,22.37,23300.0,11.0508,11.0508,11.0261,11.0261,23300.0
2005-10-25 15:10:00,22.36,22.39,22.33,22.34,15900.0,11.0212,11.036,11.0064,11.0113,15900.0
2005-10-25 15:20:00,22.33,22.39,22.33,22.39,34200.0,11.0064,11.036,11.0064,11.036,34200.0
2005-10-25 15:30:00,22.39,22.45,22.37,22.45,41800.0,11.036,11.0655,11.0261,11.0655,41800.0
2005-10-25 15:40:00,22.46,22.53,22.46,22.51,184700.0,11.0705,11.105,11.0705,11.0951,184700.0
2005-10-25 15:50:00,22.52,22.54,22.49,22.51,31400.0,11.1,11.1099,11.0853,11.0951,31400.0
2005-10-26 09:30:00,22.45,22.6,22.4,22.46,20600.0,11.0655,11.1395,11.0409,11.0705,20600.0
2005-10-26 09:40:00,22.47,22.64,22.47,22.57,23700.0,11.0754,11.1592,11.0754,11.1247,23700.0
2005-10-26 09:50:00,22.57,22.63,22.57,22.63,9800.0,11.1247,11.1543,11.1247,11.1543,9800.0
2005-10-26 10:00:00,22.62,22.68,22.56,22.62,21700.0,11.1493,11.1789,11.1198,11.1493,21700.0
2005-10-26 10:10:00,22.63,22.68,22.62,22.64,18300.0,11.1543,11.1789,11.1493,11.1592,18300.0
2005-10-26 10:20:00,22.64,22.73,22.64,22.7,9900.0,11.1592,11.2035,11.1592,11.1888,9900.0
2005-10-26 10:30:00,22.7,22.72,22.67,22.69,19300.0,11.1888,11.1986,11.174,11.1838,19300.0
2005-10-26 10:40:00,22.69,22.69,22.67,22.68,10800.0,11.1838,11.1838,11.174,11.1789,10800.0
2005-10-26 10:50:00,22.68,22.76,22.68,22.72,10200.0,11.1789,11.2183,11.1789,11.1986,10200.0
2005-10-26 11:00:00,22.72,22.73,22.7,22.71,16300.0,11.1986,11.2035,11.1888,11.1937,16300.0
2005-10-26 11:10:00,22.71,22.73,22.71,22.72,4400.0,11.1937,11.2035,11.1937,11.1986,4400.0
2005-10-26 11:20:00,22.72,22.79,22.71,22.78,15700.0,11.1986,11.2331,11.1937,11.2282,15700.0
2005-10-26 11:30:00,22.78,22.79,22.75,22.75,3300.0,11.2282,11.2331,11.2134,11.2134,3300.0
2005-10-26 11:40:00,22.75,22.75,22.7,22.71,15900.0,11.2134,11.2134,11.1888,11.1937,15900.0
2005-10-26 11:50:00,22.71,22.72,22.64,22.64,36100.0,11.1937,11.1986,11.1592,11.1592,36100.0
2005-10-26 12:00:00,22.65,22.69,22.64,22.66,14800.0,11.1641,11.1838,11.1592,11.169,14800.0
2005-10-26 12:10:00,22.66,22.69,22.64,22.68,16200.0,11.169,11.1838,11.1592,11.1789,16200.0
2005-10-26 12:20:00,22.68,22.68,22.66,22.66,4000.0,11.1789,11.1789,11.169,11.169,4000.0
2005-10-26 12:30:00,22.66,22.71,22.66,22.66,12200.0,11.169,11.1937,11.169,11.169,12200.0
2005-10-26 12:40:00,22.66,22.71,22.65,22.68,8500.0,11.169,11.1937,11.1641,11.1789,8500.0
2005-10-26 12:50:00,22.68,22.71,22.68,22.7,2300.0,11.1789,11.1937,11.1789,11.1888,2300.0
2005-10-26 13:00:00,22.71,22.71,22.69,22.69,3300.0,11.1937,11.1937,11.1838,11.1838,3300.0
2005-10-26 13:10:00,22.69,22.7,22.67,22.68,10500.0,11.1838,11.1888,11.174,11.1789,10500.0
2005-10-26 13:20:00,22.66,22.66,22.62,22.64,10700.0,11.169,11.169,11.1493,11.1592,10700.0
2005-10-26 13:30:00,22.64,22.65,22.62,22.64,7100.0,11.1592,11.1641,11.1493,11.1592,7100.0
2005-10-26 13:40:00,22.64,22.64,22.6,22.62,17500.0,11.1592,11.1592,11.1395,11.1493,17500.0
2005-10-26 13:50:00,22.62,22.68,22.61,22.67,8200.0,11.1493,11.1789,11.1444,11.174,8200.0
2005-10-26 14:00:00,22.66,22.74,22.65,22.67,9800.0,11.169,11.2085,11.1641,11.174,9800.0
2005-10-26 14:10:00,22.67,22.74,22.67,22.71,23800.0,11.174,11.2085,11.174,11.1937,23800.0
2005-10-26 14:20:00,22.71,22.78,22.71,22.73,10200.0,11.1937,11.2282,11.1937,11.2035,10200.0
2005-10-26 14:30:00,22.72,22.72,22.65,22.7,14100.0,11.1986,11.1986,11.1641,11.1888,14100.0
2005-10-26 14:40:00,22.7,22.7,22.66,22.67,8900.0,11.1888,11.1888,11.169,11.174,8900.0
2005-10-26 14:50:00,22.67,22.71,22.67,22.68,18200.0,11.174,11.1937,11.174,11.1789,18200.0
2005-10-26 15:00:00,22.68,22.72,22.68,22.72,14000.0,11.1789,11.1986,11.1789,11.1986,14000.0
2005-10-26 15:10:00,22.72,22.73,22.69,22.7,10900.0,11.1986,11.2035,11.1838,11.1888,10900.0
2005-10-26 15:20:00,22.7,22.74,22.64,22.66,19100.0,11.1888,11.2085,11.1592,11.169,19100.0
2005-10-26 15:30:00,22.66,22.66,22.64,22.64,16500.0,11.169,11.169,11.1592,11.1592,16500.0
2005-10-26 15:40:00,22.64,22.64,22.56,22.58,51000.0,11.1592,11.1592,11.1198,11.1296,51000.0
2005-10-26 15:50:00,22.59,22.61,22.56,22.6,16700.0,11.1345,11.1444,11.1198,11.1395,16700.0
2005-10-27 09:30:00,22.51,22.62,22.51,22.54,27200.0,11.0951,11.1493,11.0951,11.1099,27200.0
2005-10-27 09:40:00,22.53,22.58,22.51,22.56,5500.0,11.105,11.1296,11.0951,11.1198,5500.0
2005-10-27 09:50:00,22.58,22.62,22.51,22.58,8500.0,11.1296,11.1493,11.0951,11.1296,8500.0
2005-10-27 10:00:00,22.59,22.61,22.55,22.56,5300.0,11.1345,11.1444,11.1148,11.1198,5300.0
2005-10-27 10:10:00,22.56,22.68,22.56,22.68,11400.0,11.1198,11.1789,11.1198,11.1789,11400.0
2005-10-27 10:20:00,22.64,22.68,22.58,22.62,9600.0,11.1592,11.1789,11.1296,11.1493,9600.0
2005-10-27 10:30:00,22.62,22.65,22.62,22.64,11800.0,11.1493,11.1641,11.1493,11.1592,11800.0
2005-10-27 10:40:00,22.66,22.73,22.63,22.65,9200.0,11.169,11.2035,11.1543,11.1641,9200.0
2005-10-27 10:50:00,22.66,22.71,22.66,22.67,5700.0,11.169,11.1937,11.169,11.174,5700.0
2005-10-27 11:00:00,22.68,22.72,22.67,22.71,7300.0,11.1789,11.1986,11.174,11.1937,7300.0
2005-10-27 11:10:00,22.71,22.71,22.66,22.66,18000.0,11.1937,11.1937,11.169,11.169,18000.0
2005-10-27 11:20:00,22.66,22.75,22.66,22.73,6100.0,11.169,11.2134,11.169,11.2035,6100.0
2005-10-27 11:30:00,22.72,22.73,22.71,22.71,6300.0,11.1986,11.2035,11.1937,11.1937,6300.0
2005-10-27 11:40:00,22.71,22.74,22.71,22.72,8700.0,11.1937,11.2085,11.1937,11.1986,8700.0
2005-10-27 11:50:00,22.71,22.75,22.71,22.75,13200.0,11.1937,11.2134,11.1937,11.2134,13200.0
2005-10-27 12:00:00,22.76,22.8,22.74,22.75,3400.0,11.2183,11.2381,11.2085,11.2134,3400.0
2005-10-27 12:10:00,22.75,22.76,22.72,22.72,4600.0,11.2134,11.2183,11.1986,11.1986,4600.0
2005-10-27 12:20:00,22.72,22.73,22.72,22.72,8000.0,11.1986,11.2035,11.1986,11.1986,8000.0
2005-10-27 12:30:00,22.72,22.73,22.72,22.72,4200.0,11.1986,11.2035,11.1986,11.1986,4200.0
2005-10-27 12:40:00,22.73,22.74,22.72,22.74,10500.0,11.2035,11.2085,11.1986,11.2085,10500.0
2005-10-27 12:50:00,22.74,22.77,22.73,22.77,2700.0,11.2085,11.2233,11.2035,11.2233,2700.0
2005-10-27 13:00:00,22.76,22.76,22.72,22.72,10600.0,11.2183,11.2183,11.1986,11.1986,10600.0
2005-10-27 13:10:00,22.73,22.74,22.7,22.71,9600.0,11.2035,11.2085,11.1888,11.1937,9600.0
2005-10-27 13:20:00,22.7,22.71,22.65,22.65,10600.0,11.1888,11.1937,11.1641,11.1641,10600.0
2005-10-27 13:30:00,22.65,22.66,22.62,22.66,12400.0,11.1641,11.169,11.1493,11.169,12400.0
2005-10-27 13:40:00,22.65,22.65,22.62,22.63,3600.0,11.1641,11.1641,11.1493,11.1543,3600.0
2005-10-27 13:50:00,22.62,22.68,22.62,22.66,7800.0,11.1493,11.1789,11.1493,11.169,7800.0
2005-10-27 14:00:00,22.66,22.67,22.65,22.65,6600.0,11.169,11.174,11.1641,11.1641,6600.0
2005-10-27 14:10:00,22.64,22.68,22.64,22.65,5900.0,11.1592,11.1789,11.1592,11.1641,5900.0
2005-10-27 14:20:00,22.66,22.67,22.65,22.65,4700.0,11.169,11.174,11.1641,11.1641,4700.0
2005-10-27 14:30:00,22.65,22.66,22.65,22.65,11600.0,11.1641,11.169,11.1641,11.1641,11600.0
2005-10-27 14:40:00,22.65,22.69,22.65,22.67,9000.0,11.1641,11.1838,11.1641,11.174,9000.0
2005-10-27 14:50:00,22.68,22.68,22.63,22.63,23000.0,11.1789,11.1789,11.1543,11.1543,23000.0
2005-10-27 15:00:00,22.63,22.64,22.6,22.61,24700.0,11.1543,11.1592,11.1395,11.1444,24700.0
2005-10-27 15:10:00,22.62,22.64,22.58,22.58,23000.0,11.1493,11.1592,11.1296,11.1296,23000.0
2005-10-27 15:20:00,22.59,22.6,22.58,22.58,14700.0,11.1345,11.1395,11.1296,11.1296,14700.0
2005-10-27 15:30:00,22.58,22.64,22.58,22.63,29300.0,11.1296,11.1592,11.1296,11.1543,29300.0
2005-10-27 15:40:00,22.62,22.64,22.6,22.63,177300.0,11.1493,11.1592,11.1395,11.1543,177300.0
2005-10-27 15:50:00,22.64,22.67,22.58,22.58,60100.0,11.1592,11.174,11.1296,11.1296,60100.0
2005-10-28 09:30:00,22.65,22.76,22.65,22.73,49200.0,11.1641,11.2183,11.1641,11.2035,49200.0
2005-10-28 09:40:00,22.77,22.78,22.74,22.75,10800.0,11.2233,11.2282,11.2085,11.2134,10800.0
2005-10-28 09:50:00,22.75,22.82,22.75,22.77,14500.0,11.2134,11.2479,11.2134,11.2233,14500.0
2005-10-28 10:00:00,22.77,22.85,22.76,22.82,8000.0,11.2233,11.2627,11.2183,11.2479,8000.0
2005-10-28 10:10:00,22.82,22.87,22.79,22.82,20700.0,11.2479,11.2726,11.2331,11.2479,20700.0
2005-10-28 10:20:00,22.84,22.9,22.83,22.85,10400.0,11.2578,11.2873,11.2528,11.2627,10400.0
2005-10-28 10:30:00,22.85,22.85,22.81,22.82,26800.0,11.2627,11.2627,11.243,11.2479,26800.0
2005-10-28 10:40:00,22.84,22.85,22.8,22.85,9100.0,11.2578,11.2627,11.2381,11.2627,9100.0
2005-10-28 10:50:00,22.85,22.9,22.85,22.88,8600.0,11.2627,11.2873,11.2627,11.2775,8600.0
2005-10-28 11:00:00,22.89,22.91,22.85,22.87,10200.0,11.2824,11.2923,11.2627,11.2726,10200.0
2005-10-28 11:10:00,22.87,22.98,22.87,22.96,14800.0,11.2726,11.3268,11.2726,11.3169,14800.0
2005-10-28 11:20:00,22.96,22.96,22.89,22.95,11900.0,11.3169,11.3169,11.2824,11.312,11900.0
2005-10-28 11:30:00,22.94,22.96,22.91,22.91,5600.0,11.3071,11.3169,11.2923,11.2923,5600.0
2005-10-28 11:40:00,22.9,22.99,22.9,22.98,16100.0,11.2873,11.3317,11.2873,11.3268,16100.0
2005-10-28 11:50:00,22.98,23.01,22.96,23.0,12000.0,11.3268,11.3416,11.3169,11.3366,12000.0
2005-10-28 12:00:00,23.0,23.04,22.98,23.0,20300.0,11.3366,11.3563,11.3268,11.3366,20300.0
2005-10-28 12:10:00,23.0,23.02,23.0,23.02,7700.0,11.3366,11.3465,11.3366,11.3465,7700.0
2005-10-28 12:20:00,23.03,23.03,23.0,23.02,11700.0,11.3514,11.3514,11.3366,11.3465,11700.0
2005-10-28 12:30:00,23.02,23.02,22.99,22.99,9200.0,11.3465,11.3465,11.3317,11.3317,9200.0
2005-10-28 12:40:00,23.0,23.01,22.96,22.96,27500.0,11.3366,11.3416,11.3169,11.3169,27500.0
2005-10-28 12:50:00,22.96,23.0,22.96,22.98,13100.0,11.3169,11.3366,11.3169,11.3268,13100.0
2005-10-28 13:00:00,22.97,23.03,22.97,22.99,16000.0,11.3218,11.3514,11.3218,11.3317,16000.0
2005-10-28 13:10:00,22.99,23.05,22.99,23.02,12900.0,11.3317,11.3613,11.3317,11.3465,12900.0
2005-10-28 13:20:00,23.01,23.06,22.99,23.05,9800.0,11.3416,11.3662,11.3317,11.3613,9800.0
2005-10-28 13:30:00,23.05,23.06,23.03,23.05,13400.0,11.3613,11.3662,11.3514,11.3613,13400.0
2005-10-28 13:40:00,23.05,23.05,23.03,23.03,10200.0,11.3613,11.3613,11.3514,11.3514,10200.0
2005-10-28 13:50:00,23.03,23.09,23.03,23.06,20300.0,11.3514,11.381,11.3514,11.3662,20300.0
2005-10-28 14:00:00,23.07,23.14,23.07,23.12,43700.0,11.3711,11.4056,11.3711,11.3958,43700.0
2005-10-28 14:10:00,23.13,23.13,23.1,23.1,17200.0,11.4007,11.4007,11.3859,11.3859,17200.0
2005-10-28 14:20:00,23.12,23.15,23.1,23.12,10500.0,11.3958,11.4106,11.3859,11.3958,10500.0
2005-10-28 14:30:00,23.11,23.13,23.11,23.12,35300.0,11.3908,11.4007,11.3908,11.3958,35300.0
2005-10-28 14:40:00,23.12,23.17,23.11,23.15,24600.0,11.3958,11.4204,11.3908,11.4106,24600.0
2005-10-28 14:50:00,23.15,23.18,23.15,23.17,14000.0,11.4106,11.4254,11.4106,11.4204,14000.0
2005-10-28 15:00:00,23.17,23.2,23.16,23.2,27600.0,11.4204,11.4352,11.4155,11.4352,27600.0
2005-10-28 15:10:00,23.19,23.21,23.17,23.19,30700.0,11.4303,11.4401,11.4204,11.4303,30700.0
2005-10-28 15:20:00,23.19,23.22,23.18,23.18,21400.0,11.4303,11.4451,11.4254,11.4254,21400.0
2005-10-28 15:30:00,23.18,23.21,23.16,23.17,27700.0,11.4254,11.4401,11.4155,11.4204,27700.0
2005-10-28 15:40:00,23.16,23.24,23.04,23.21,214800.0,11.4155,11.4549,11.3563,11.4401,214800.0
2005-10-28 15:50:00,23.22,23.28,23.17,23.17,153100.0,11.4451,11.4746,11.4204,11.4204,153100.0
2005-10-31 09:30:00,23.32,23.34,23.17,23.22,31300.0,11.4944,11.5042,11.4204,11.4451,31300.0
2005-10-31 09:40:00,23.23,23.32,23.22,23.29,46200.0,11.45,11.4944,11.4451,11.4796,46200.0
2005-10-31 09:50:00,23.28,23.34,23.23,23.29,30200.0,11.4746,11.5042,11.45,11.4796,30200.0
2005-10-31 10:00:00,23.3,23.31,23.23,23.27,23900.0,11.4845,11.4894,11.45,11.4697,23900.0
2005-10-31 10:10:00,23.29,23.29,23.21,23.29,25200.0,11.4796,11.4796,11.4401,11.4796,25200.0
2005-10-31 10:20:00,23.29,23.31,23.27,23.3,14300.0,11.4796,11.4894,11.4697,11.4845,14300.0
2005-10-31 10:30:00,23.29,23.29,23.24,23.26,11800.0,11.4796,11.4796,11.4549,11.4648,11800.0
2005-10-31 10:40:00,23.26,23.31,23.26,23.29,19700.0,11.4648,11.4894,11.4648,11.4796,19700.0
2005-10-31 10:50:00,23.29,23.31,23.27,23.29,5000.0,11.4796,11.4894,11.4697,11.4796,5000.0
2005-10-31 11:00:00,23.29,23.32,23.27,23.3,9900.0,11.4796,11.4944,11.4697,11.4845,9900.0
2005-10-31 11:10:00,23.31,23.31,23.27,23.28,10900.0,11.4894,11.4894,11.4697,11.4746,10900.0
2005-10-31 11:20:00,23.26,23.28,23.25,23.27,5200.0,11.4648,11.4746,11.4599,11.4697,5200.0
2005-10-31 11:30:00,23.27,23.27,23.21,23.22,10400.0,11.4697,11.4697,11.4401,11.4451,10400.0
2005-10-31 11:40:00,23.22,23.22,23.2,23.22,3800.0,11.4451,11.4451,11.4352,11.4451,3800.0
2005-10-31 11:50:00,23.21,23.22,23.18,23.2,10700.0,11.4401,11.4451,11.4254,11.4352,10700.0
2005-10-31 12:00:00,23.19,23.21,23.14,23.2,18300.0,11.4303,11.4401,11.4056,11.4352,18300.0
2005-10-31 12:10:00,23.21,23.21,23.13,23.14,14900.0,11.4401,11.4401,11.4007,11.4056,14900.0
2005-10-31 12:20:00,23.15,23.15,23.09,23.12,32200.0,11.4106,11.4106,11.381,11.3958,32200.0
2005-10-31 12:30:00,23.12,23.14,23.1,23.13,13800.0,11.3958,11.4056,11.3859,11.4007,13800.0
2005-10-31 12:40:00,23.14,23.14,23.12,23.14,4500.0,11.4056,11.4056,11.3958,11.4056,4500.0
2005-10-31 12:50:00,23.14,23.19,23.13,23.19,9600.0,11.4056,11.4303,11.4007,11.4303,9600.0
2005-10-31 13:00:00,23.18,23.18,23.16,23.18,3900.0,11.4254,11.4254,11.4155,11.4254,3900.0
2005-10-31 13:10:00,23.18,23.21,23.17,23.19,11800.0,11.4254,11.4401,11.4204,11.4303,11800.0
2005-10-31 13:20:00,23.19,23.25,23.17,23.17,5600.0,11.4303,11.4599,11.4204,11.4204,5600.0
2005-10-31 13:30:00,23.19,23.19,23.17,23.18,7200.0,11.4303,11.4303,11.4204,11.4254,7200.0
2005-10-31 13:40:00,23.19,23.19,23.16,23.17,2500.0,11.4303,11.4303,11.4155,11.4204,2500.0
2005-10-31 13:50:00,23.17,23.19,23.16,23.18,3100.0,11.4204,11.4303,11.4155,11.4254,3100.0
2005-10-31 14:00:00,23.18,23.24,23.16,23.22,7500.0,11.4254,11.4549,11.4155,11.4451,7500.0
2005-10-31 14:10:00,23.23,23.26,23.21,23.26,12500.0,11.45,11.4648,11.4401,11.4648,12500.0
2005-10-31 14:20:00,23.27,23.27,23.23,23.24,20700.0,11.4697,11.4697,11.45,11.4549,20700.0
2005-10-31 14:30:00,23.24,23.29,23.24,23.27,23200.0,11.4549,11.4796,11.4549,11.4697,23200.0
2005-10-31 14:40:00,23.26,23.31,23.25,23.27,13200.0,11.4648,11.4894,11.4599,11.4697,13200.0
2005-10-31 14:50:00,23.27,23.32,23.26,23.32,8300.0,11.4697,11.4944,11.4648,11.4944,8300.0
2005-10-31 15:00:00,23.31,23.34,23.31,23.32,24800.0,11.4894,11.5042,11.4894,11.4944,24800.0
2005-10-31 15:10:00,23.32,23.37,23.26,23.36,31600.0,11.4944,11.519,11.4648,11.5141,31600.0
2005-10-31 15:20:00,23.36,23.41,23.34,23.38,29500.0,11.5141,11.5387,11.5042,11.5239,29500.0
2005-10-31 15:30:00,23.37,23.42,23.36,23.39,37400.0,11.519,11.5436,11.5141,11.5289,37400.0
2005-10-31 15:40:00,23.4,23.42,23.34,23.35,34700.0,11.5338,11.5436,11.5042,11.5091,34700.0
2005-10-31 15:50:00,23.35,23.36,23.25,23.25,101000.0,11.5091,11.5141,11.4599,11.4599,101000.0
2005-11-01 09:30:00,23.17,23.34,23.16,23.29,23700.0,11.4204,11.5042,11.4155,11.4796,23700.0
2005-11-01 09:40:00,23.28,23.29,23.2,23.22,20900.0,11.4746,11.4796,11.4352,11.4451,20900.0
2005-11-01 09:50:00,23.22,23.23,23.18,23.2,10800.0,11.4451,11.45,11.4254,11.4352,10800.0
2005-11-01 10:00:00,23.19,23.2,23.17,23.19,11700.0,11.4303,11.4352,11.4204,11.4303,11700.0
2005-11-01 10:10:00,23.18,23.19,23.17,23.18,11500.0,11.4254,11.4303,11.4204,11.4254,11500.0
2005-11-01 10:20:00,23.17,23.18,23.17,23.18,10800.0,11.4204,11.4254,11.4204,11.4254,10800.0
2005-11-01 10:30:00,23.19,23.21,23.18,23.19,7200.0,11.4303,11.4401,11.4254,11.4303,7200.0
2005-11-01 10:40:00,23.19,23.21,23.18,23.2,11800.0,11.4303,11.4401,11.4254,11.4352,11800.0
2005-11-01 10:50:00,23.19,23.23,23.19,23.2,11300.0,11.4303,11.45,11.4303,11.4352,11300.0
2005-11-01 11:00:00,23.21,23.22,23.2,23.22,10900.0,11.4401,11.4451,11.4352,11.4451,10900.0
2005-11-01 11:10:00,23.22,23.22,23.2,23.21,7800.0,11.4451,11.4451,11.4352,11.4401,7800.0
2005-11-01 11:20:00,23.2,23.24,23.19,23.21,7900.0,11.4352,11.4549,11.4303,11.4401,7900.0
2005-11-01 11:30:00,23.21,23.21,23.2,23.21,2600.0,11.4401,11.4401,11.4352,11.4401,2600.0
2005-11-01 11:40:00,23.21,23.22,23.2,23.22,57200.0,11.4401,11.4451,11.4352,11.4451,57200.0
2005-11-01 11:50:00,23.22,23.24,23.21,23.24,3900.0,11.4451,11.4549,11.4401,11.4549,3900.0
2005-11-01 12:00:00,23.24,23.25,23.23,23.25,20700.0,11.4549,11.4599,11.45,11.4599,20700.0
2005-11-01 12:10:00,23.24,23.27,23.23,23.24,11800.0,11.4549,11.4697,11.45,11.4549,11800.0
2005-11-01 12:20:00,23.25,23.25,23.23,23.24,53900.0,11.4599,11.4599,11.45,11.4549,53900.0
2005-11-01 12:30:00,23.23,23.24,23.22,23.23,6300.0,11.45,11.4549,11.4451,11.45,6300.0
2005-11-01 12:40:00,23.23,23.24,23.23,23.24,1900.0,11.45,11.4549,11.45,11.4549,1900.0
2005-11-01 12:50:00,23.23,23.24,23.23,23.24,7500.0,11.45,11.4549,11.45,11.4549,7500.0
2005-11-01 13:00:00,23.23,23.24,23.23,23.23,4600.0,11.45,11.4549,11.45,11.45,4600.0
2005-11-01 13:10:00,23.24,23.25,23.24,23.25,4300.0,11.4549,11.4599,11.4549,11.4599,4300.0
2005-11-01 13:20:00,23.25,23.25,23.23,23.24,8300.0,11.4599,11.4599,11.45,11.4549,8300.0
2005-11-01 13:30:00,23.24,23.25,23.23,23.24,5300.0,11.4549,11.4599,11.45,11.4549,5300.0
2005-11-01 13:40:00,23.23,23.25,23.23,23.24,3300.0,11.45,11.4599,11.45,11.4549,3300.0
2005-11-01 13:50:00,23.24,23.26,23.23,23.24,12700.0,11.4549,11.4648,11.45,11.4549,12700.0
2005-11-01 14:00:00,23.24,23.24,23.18,23.24,40200.0,11.4549,11.4549,11.4254,11.4549,40200.0
2005-11-01 14:10:00,23.23,23.3,23.23,23.29,13400.0,11.45,11.4845,11.45,11.4796,13400.0
2005-11-01 14:20:00,23.29,23.34,23.24,23.3,32700.0,11.4796,11.5042,11.4549,11.4845,32700.0
2005-11-01 14:30:00,23.29,23.37,23.23,23.26,50700.0,11.4796,11.519,11.45,11.4648,50700.0
2005-11-01 14:40:00,23.26,23.27,23.24,23.27,65700.0,11.4648,11.4697,11.4549,11.4697,65700.0
2005-11-01 14:50:00,23.27,23.27,23.23,23.23,19900.0,11.4697,11.4697,11.45,11.45,19900.0
2005-11-01 15:00:00,23.23,23.26,23.23,23.24,64600.0,11.45,11.4648,11.45,11.4549,64600.0
2005-11-01 15:10:00,23.24,23.26,23.24,23.25,7700.0,11.4549,11.4648,11.4549,11.4599,7700.0
2005-11-01 15:20:00,23.24,23.27,23.24,23.25,11500.0,11.4549,11.4697,11.4549,11.4599,11500.0
2005-11-01 15:30:00,23.24,23.3,23.24,23.27,34200.0,11.4549,11.4845,11.4549,11.4697,34200.0
2005-11-01 15:40:00,23.28,23.28,23.25,23.25,57800.0,11.4746,11.4746,11.4599,11.4599,57800.0
2005-11-01 15:50:00,23.25,23.3,23.25,23.27,42600.0,11.4599,11.4845,11.4599,11.4697,42600.0
2005-11-02 09:30:00,23.15,23.29,23.15,23.24,21000.0,11.4106,11.4796,11.4106,11.4549,21000.0
2005-11-02 09:40:00,23.24,23.3,23.22,23.3,19300.0,11.4549,11.4845,11.4451,11.4845,19300.0
2005-11-02 09:50:00,23.29,23.29,23.24,23.25,17000.0,11.4796,11.4796,11.4549,11.4599,17000.0
2005-11-02 10:00:00,23.27,23.28,23.22,23.27,24600.0,11.4697,11.4746,11.4451,11.4697,24600.0
2005-11-02 10:10:00,23.26,23.33,23.26,23.33,14600.0,11.4648,11.4993,11.4648,11.4993,14600.0
2005-11-02 10:20:00,23.33,23.35,23.3,23.31,10100.0,11.4993,11.5091,11.4845,11.4894,10100.0
2005-11-02 10:30:00,23.3,23.33,23.27,23.28,21100.0,11.4845,11.4993,11.4697,11.4746,21100.0
2005-11-02 10:40:00,23.28,23.36,23.28,23.34,23900.0,11.4746,11.5141,11.4746,11.5042,23900.0
2005-11-02 10:50:00,23.34,23.34,23.29,23.3,13200.0,11.5042,11.5042,11.4796,11.4845,13200.0
2005-11-02 11:00:00,23.3,23.36,23.3,23.32,17700.0,11.4845,11.5141,11.4845,11.4944,17700.0
2005-11-02 11:10:00,23.33,23.33,23.3,23.32,18700.0,11.4993,11.4993,11.4845,11.4944,18700.0
2005-11-02 11:20:00,23.32,23.32,23.31,23.32,4700.0,11.4944,11.4944,11.4894,11.4944,4700.0
2005-11-02 11:30:00,23.32,23.37,23.31,23.35,5400.0,11.4944,11.519,11.4894,11.5091,5400.0
2005-11-02 11:40:00,23.35,23.35,23.31,23.32,4800.0,11.5091,11.5091,11.4894,11.4944,4800.0
2005-11-02 11:50:00,23.31,23.4,23.27,23.4,72200.0,11.4894,11.5338,11.4697,11.5338,72200.0
2005-11-02 12:00:00,23.4,23.4,23.35,23.36,28200.0,11.5338,11.5338,11.5091,11.5141,28200.0
2005-11-02 12:10:00,23.36,23.38,23.36,23.37,4100.0,11.5141,11.5239,11.5141,11.519,4100.0
2005-11-02 12:20:00,23.38,23.38,23.37,23.38,2200.0,11.5239,11.5239,11.519,11.5239,2200.0
2005-11-02 12:30:00,23.38,23.39,23.36,23.38,14000.0,11.5239,11.5289,11.5141,11.5239,14000.0
2005-11-02 12:40:00,23.38,23.4,23.37,23.39,7500.0,11.5239,11.5338,11.519,11.5289,7500.0
2005-11-02 12:50:00,23.4,23.46,23.4,23.45,10100.0,11.5338,11.5634,11.5338,11.5584,10100.0
2005-11-02 13:00:00,23.45,23.46,23.45,23.45,8100.0,11.5584,11.5634,11.5584,11.5584,8100.0
2005-11-02 13:10:00,23.45,23.46,23.45,23.45,8700.0,11.5584,11.5634,11.5584,11.5584,8700.0
2005-11-02 13:20:00,23.45,23.47,23.45,23.46,8200.0,11.5584,11.5683,11.5584,11.5634,8200.0
2005-11-02 13:30:00,23.46,23.47,23.46,23.46,21200.0,11.5634,11.5683,11.5634,11.5634,21200.0
2005-11-02 13:40:00,23.47,23.49,23.47,23.49,7600.0,11.5683,11.5782,11.5683,11.5782,7600.0
2005-11-02 13:50:00,23.49,23.49,23.48,23.48,2800.0,11.5782,11.5782,11.5732,11.5732,2800.0
2005-11-02 14:00:00,23.49,23.52,23.48,23.5,19600.0,11.5782,11.5929,11.5732,11.5831,19600.0
2005-11-02 14:10:00,23.5,23.51,23.45,23.5,64000.0,11.5831,11.588,11.5584,11.5831,64000.0
2005-11-02 14:20:00,23.5,23.52,23.5,23.51,11800.0,11.5831,11.5929,11.5831,11.588,11800.0
2005-11-02 14:30:00,23.5,23.51,23.5,23.5,14200.0,11.5831,11.588,11.5831,11.5831,14200.0
2005-11-02 14:40:00,23.5,23.51,23.49,23.49,82800.0,11.5831,11.588,11.5782,11.5782,82800.0
2005-11-02 14:50:00,23.48,23.49,23.47,23.48,7000.0,11.5732,11.5782,11.5683,11.5732,7000.0
2005-11-02 15:00:00,23.47,23.51,23.47,23.5,12300.0,11.5683,11.588,11.5683,11.5831,12300.0
2005-11-02 15:10:00,23.5,23.56,23.5,23.54,37800.0,11.5831,11.6127,11.5831,11.6028,37800.0
2005-11-02 15:20:00,23.55,23.56,23.52,23.54,17300.0,11.6077,11.6127,11.5929,11.6028,17300.0
2005-11-02 15:30:00,23.54,23.55,23.51,23.53,120200.0,11.6028,11.6077,11.588,11.5979,120200.0
2005-11-02 15:40:00,23.53,23.56,23.51,23.56,76400.0,11.5979,11.6127,11.588,11.6127,76400.0
2005-11-02 15:50:00,23.56,23.58,23.55,23.56,36200.0,11.6127,11.6225,11.6077,11.6127,36200.0
2005-11-03 09:30:00,23.59,23.59,23.46,23.53,28200.0,11.6274,11.6274,11.5634,11.5979,28200.0
2005-11-03 09:40:00,23.52,23.58,23.52,23.58,16200.0,11.5929,11.6225,11.5929,11.6225,16200.0
2005-11-03 09:50:00,23.57,23.59,23.54,23.56,18800.0,11.6176,11.6274,11.6028,11.6127,18800.0
2005-11-03 10:00:00,23.57,23.57,23.5,23.51,29400.0,11.6176,11.6176,11.5831,11.588,29400.0
2005-11-03 10:10:00,23.51,23.51,23.45,23.45,18700.0,11.588,11.588,11.5584,11.5584,18700.0
2005-11-03 10:20:00,23.45,23.46,23.41,23.44,9700.0,11.5584,11.5634,11.5387,11.5535,9700.0
2005-11-03 10:30:00,23.44,23.49,23.43,23.47,27500.0,11.5535,11.5782,11.5486,11.5683,27500.0
2005-11-03 10:40:00,23.47,23.47,23.37,23.37,19200.0,11.5683,11.5683,11.519,11.519,19200.0
2005-11-03 10:50:00,23.37,23.38,23.35,23.37,11900.0,11.519,11.5239,11.5091,11.519,11900.0
2005-11-03 11:00:00,23.35,23.42,23.35,23.4,17600.0,11.5091,11.5436,11.5091,11.5338,17600.0
2005-11-03 11:10:00,23.41,23.47,23.41,23.45,14200.0,11.5387,11.5683,11.5387,11.5584,14200.0
2005-11-03 11:20:00,23.46,23.46,23.38,23.4,10900.0,11.5634,11.5634,11.5239,11.5338,10900.0
2005-11-03 11:30:00,23.41,23.42,23.39,23.4,15700.0,11.5387,11.5436,11.5289,11.5338,15700.0
2005-11-03 11:40:00,23.4,23.41,23.35,23.37,13500.0,11.5338,11.5387,11.5091,11.519,13500.0
2005-11-03 11:50:00,23.37,23.4,23.37,23.38,10100.0,11.519,11.5338,11.519,11.5239,10100.0
2005-11-03 12:00:00,23.37,23.4,23.37,23.38,4200.0,11.519,11.5338,11.519,11.5239,4200.0
2005-11-03 12:10:00,23.39,23.41,23.39,23.4,13700.0,11.5289,11.5387,11.5289,11.5338,13700.0
2005-11-03 12:20:00,23.4,23.4,23.38,23.39,6200.0,11.5338,11.5338,11.5239,11.5289,6200.0
2005-11-03 12:30:00,23.39,23.39,23.35,23.37,6400.0,11.5289,11.5289,11.5091,11.519,6400.0
2005-11-03 12:40:00,23.35,23.35,23.34,23.34,3100.0,11.5091,11.5091,11.5042,11.5042,3100.0
2005-11-03 12:50:00,23.33,23.36,23.33,23.36,17400.0,11.4993,11.5141,11.4993,11.5141,17400.0
2005-11-03 13:00:00,23.36,23.37,23.33,23.33,15300.0,11.5141,11.519,11.4993,11.4993,15300.0
2005-11-03 13:10:00,23.33,23.36,23.33,23.33,6600.0,11.4993,11.5141,11.4993,11.4993,6600.0
2005-11-03 13:20:00,23.34,23.35,23.32,23.33,8500.0,11.5042,11.5091,11.4944,11.4993,8500.0
2005-11-03 13:30:00,23.33,23.34,23.3,23.32,9800.0,11.4993,11.5042,11.4845,11.4944,9800.0
2005-11-03 13:40:00,23.3,23.32,23.3,23.31,6900.0,11.4845,11.4944,11.4845,11.4894,6900.0
2005-11-03 13:50:00,23.31,23.31,23.3,23.31,8100.0,11.4894,11.4894,11.4845,11.4894,8100.0
2005-11-03 14:00:00,23.31,23.33,23.29,23.32,19900.0,11.4894,11.4993,11.4796,11.4944,19900.0
2005-11-03 14:10:00,23.32,23.32,23.3,23.32,6000.0,11.4944,11.4944,11.4845,11.4944,6000.0
2005-11-03 14:20:00,23.32,23.33,23.28,23.3,13100.0,11.4944,11.4993,11.4746,11.4845,13100.0
2005-11-03 14:30:00,23.3,23.34,23.3,23.3,28400.0,11.4845,11.5042,11.4845,11.4845,28400.0
2005-11-03 14:40:00,23.3,23.33,23.29,23.31,18100.0,11.4845,11.4993,11.4796,11.4894,18100.0
2005-11-03 14:50:00,23.32,23.33,23.3,23.31,16700.0,11.4944,11.4993,11.4845,11.4894,16700.0
2005-11-03 15:00:00,23.32,23.32,23.28,23.29,28700.0,11.4944,11.4944,11.4746,11.4796,28700.0
2005-11-03 15:10:00,23.29,23.29,23.23,23.23,27000.0,11.4796,11.4796,11.45,11.45,27000.0
2005-11-03 15:20:00,23.22,23.3,23.22,23.29,19000.0,11.4451,11.4845,11.4451,11.4796,19000.0
2005-11-03 15:30:00,23.3,23.31,23.23,23.25,20300.0,11.4845,11.4894,11.45,11.4599,20300.0
2005-11-03 15:40:00,23.24,23.27,23.24,23.27,12900.0,11.4549,11.4697,11.4549,11.4697,12900.0
2005-11-03 15:50:00,23.26,23.29,23.24,23.28,59400.0,11.4648,11.4796,11.4549,11.4746,59400.0
2005-11-04 09:30:00,23.25,23.38,23.15,23.34,23800.0,11.4599,11.5239,11.4106,11.5042,23800.0
2005-11-04 09:40:00,23.37,23.4,23.32,23.39,13200.0,11.519,11.5338,11.4944,11.5289,13200.0
2005-11-04 09:50:00,23.39,23.42,23.35,23.41,6300.0,11.5289,11.5436,11.5091,11.5387,6300.0
2005-11-04 10:00:00,23.41,23.46,23.38,23.41,76900.0,11.5387,11.5634,11.5239,11.5387,76900.0
2005-11-04 10:10:00,23.41,23.41,23.27,23.3,13200.0,11.5387,11.5387,11.4697,11.4845,13200.0
2005-11-04 10:20:00,23.3,23.3,23.23,23.26,33100.0,11.4845,11.4845,11.45,11.4648,33100.0
2005-11-04 10:30:00,23.27,23.27,23.19,23.21,27000.0,11.4697,11.4697,11.4303,11.4401,27000.0
2005-11-04 10:40:00,23.22,23.25,23.15,23.15,27800.0,11.4451,11.4599,11.4106,11.4106,27800.0
2005-11-04 10:50:00,23.17,23.2,23.17,23.19,10100.0,11.4204,11.4352,11.4204,11.4303,10100.0
2005-11-04 11:00:00,23.2,23.21,23.19,23.19,21400.0,11.4352,11.4401,11.4303,11.4303,21400.0
2005-11-04 11:10:00,23.21,23.21,23.18,23.2,13500.0,11.4401,11.4401,11.4254,11.4352,13500.0
2005-11-04 11:20:00,23.21,23.22,23.19,23.19,18600.0,11.4401,11.4451,11.4303,11.4303,18600.0
2005-11-04 11:30:00,23.2,23.21,23.17,23.19,10700.0,11.4352,11.4401,11.4204,11.4303,10700.0
2005-11-04 11:40:00,23.2,23.2,23.14,23.19,35900.0,11.4352,11.4352,11.4056,11.4303,35900.0
2005-11-04 11:50:00,23.19,23.2,23.18,23.19,16200.0,11.4303,11.4352,11.4254,11.4303,16200.0
2005-11-04 12:00:00,23.19,23.19,23.16,23.19,11000.0,11.4303,11.4303,11.4155,11.4303,11000.0
2005-11-04 12:10:00,23.19,23.2,23.19,23.2,17800.0,11.4303,11.4352,11.4303,11.4352,17800.0
2005-11-04 12:20:00,23.2,23.22,23.19,23.19,27300.0,11.4352,11.4451,11.4303,11.4303,27300.0
2005-11-04 12:30:00,23.2,23.2,23.18,23.2,6900.0,11.4352,11.4352,11.4254,11.4352,6900.0
2005-11-04 12:40:00,23.2,23.2,23.19,23.2,5800.0,11.4352,11.4352,11.4303,11.4352,5800.0
2005-11-04 12:50:00,23.2,23.21,23.19,23.19,23300.0,11.4352,11.4401,11.4303,11.4303,23300.0
2005-11-04 13:00:00,23.2,23.21,23.18,23.19,9100.0,11.4352,11.4401,11.4254,11.4303,9100.0
2005-11-04 13:10:00,23.2,23.2,23.17,23.2,6500.0,11.4352,11.4352,11.4204,11.4352,6500.0
2005-11-04 13:20:00,23.2,23.22,23.17,23.21,20200.0,11.4352,11.4451,11.4204,11.4401,20200.0
2005-11-04 13:30:00,23.21,23.21,23.17,23.18,18400.0,11.4401,11.4401,11.4204,11.4254,18400.0
2005-11-04 13:40:00,23.19,23.2,23.18,23.19,16000.0,11.4303,11.4352,11.4254,11.4303,16000.0
2005-11-04 13:50:00,23.2,23.2,23.16,23.16,8100.0,11.4352,11.4352,11.4155,11.4155,8100.0
2005-11-04 14:00:00,23.15,23.2,23.14,23.2,29300.0,11.4106,11.4352,11.4056,11.4352,29300.0
2005-11-04 14:10:00,23.2,23.2,23.15,23.17,20500.0,11.4352,11.4352,11.4106,11.4204,20500.0
2005-11-04 14:20:00,23.17,23.22,23.16,23.19,32100.0,11.4204,11.4451,11.4155,11.4303,32100.0
2005-11-04 14:30:00,23.2,23.2,23.16,23.19,14200.0,11.4352,11.4352,11.4155,11.4303,14200.0
2005-11-04 14:40:00,23.2,23.21,23.15,23.18,28900.0,11.4352,11.4401,11.4106,11.4254,28900.0
2005-11-04 14:50:00,23.18,23.25,23.18,23.23,14600.0,11.4254,11.4599,11.4254,11.45,14600.0
2005-11-04 15:00:00,23.24,23.25,23.23,23.23,17900.0,11.4549,11.4599,11.45,11.45,17900.0
2005-11-04 15:10:00,23.23,23.25,23.19,23.22,30200.0,11.45,11.4599,11.4303,11.4451,30200.0
2005-11-04 15:20:00,23.22,23.22,23.18,23.21,32900.0,11.4451,11.4451,11.4254,11.4401,32900.0
2005-11-04 15:30:00,23.19,23.22,23.19,23.22,7700.0,11.4303,11.4451,11.4303,11.4451,7700.0
2005-11-04 15:40:00,23.22,23.28,23.15,23.27,67400.0,11.4451,11.4746,11.4106,11.4697,67400.0
2005-11-04 15:50:00,23.27,23.32,23.24,23.29,82300.0,11.4697,11.4944,11.4549,11.4796,82300.0
2005-11-07 09:30:00,23.4,23.42,23.21,23.38,31500.0,11.5338,11.5436,11.4401,11.5239,31500.0
2005-11-07 09:40:00,23.38,23.42,23.33,23.35,25000.0,11.5239,11.5436,11.4993,11.5091,25000.0
2005-11-07 09:50:00,23.37,23.42,23.35,23.41,21000.0,11.519,11.5436,11.5091,11.5387,21000.0
2005-11-07 10:00:00,23.43,23.43,23.38,23.41,15600.0,11.5486,11.5486,11.5239,11.5387,15600.0
2005-11-07 10:10:00,23.42,23.44,23.4,23.4,16800.0,11.5436,11.5535,11.5338,11.5338,16800.0
2005-11-07 10:20:00,23.4,23.41,23.36,23.38,85000.0,11.5338,11.5387,11.5141,11.5239,85000.0
2005-11-07 10:30:00,23.38,23.45,23.36,23.42,18000.0,11.5239,11.5584,11.5141,11.5436,18000.0
2005-11-07 10:40:00,23.42,23.44,23.42,23.43,19300.0,11.5436,11.5535,11.5436,11.5486,19300.0
2005-11-07 10:50:00,23.43,23.44,23.43,23.44,7400.0,11.5486,11.5535,11.5486,11.5535,7400.0
2005-11-07 11:00:00,23.44,23.46,23.44,23.44,60200.0,11.5535,11.5634,11.5535,11.5535,60200.0
2005-11-07 11:10:00,23.45,23.45,23.42,23.42,21000.0,11.5584,11.5584,11.5436,11.5436,21000.0
2005-11-07 11:20:00,23.42,23.45,23.41,23.43,15700.0,11.5436,11.5584,11.5387,11.5486,15700.0
2005-11-07 11:30:00,23.44,23.5,23.44,23.48,13400.0,11.5535,11.5831,11.5535,11.5732,13400.0
2005-11-07 11:40:00,23.47,23.5,23.47,23.49,9200.0,11.5683,11.5831,11.5683,11.5782,9200.0
2005-11-07 11:50:00,23.49,23.56,23.42,23.52,16600.0,11.5782,11.6127,11.5436,11.5929,16600.0
2005-11-07 12:00:00,23.53,23.55,23.47,23.53,9500.0,11.5979,11.6077,11.5683,11.5979,9500.0
2005-11-07 12:10:00,23.54,23.57,23.54,23.55,38400.0,11.6028,11.6176,11.6028,11.6077,38400.0
2005-11-07 12:20:00,23.56,23.58,23.54,23.54,12200.0,11.6127,11.6225,11.6028,11.6028,12200.0
2005-11-07 12:30:00,23.55,23.56,23.51,23.52,38400.0,11.6077,11.6127,11.588,11.5929,38400.0
2005-11-07 12:40:00,23.52,23.59,23.52,23.57,18700.0,11.5929,11.6274,11.5929,11.6176,18700.0
2005-11-07 12:50:00,23.58,23.58,23.56,23.57,8000.0,11.6225,11.6225,11.6127,11.6176,8000.0
2005-11-07 13:00:00,23.57,23.6,23.56,23.59,10400.0,11.6176,11.6324,11.6127,11.6274,10400.0
2005-11-07 13:10:00,23.59,23.6,23.56,23.59,29700.0,11.6274,11.6324,11.6127,11.6274,29700.0
2005-11-07 13:20:00,23.58,23.62,23.57,23.59,11700.0,11.6225,11.6422,11.6176,11.6274,11700.0
2005-11-07 13:30:00,23.58,23.6,23.57,23.57,7900.0,11.6225,11.6324,11.6176,11.6176,7900.0
2005-11-07 13:40:00,23.58,23.61,23.58,23.59,14300.0,11.6225,11.6373,11.6225,11.6274,14300.0
2005-11-07 13:50:00,23.58,23.62,23.58,23.59,35600.0,11.6225,11.6422,11.6225,11.6274,35600.0
2005-11-07 14:00:00,23.59,23.61,23.58,23.61,10100.0,11.6274,11.6373,11.6225,11.6373,10100.0
2005-11-07 14:10:00,23.6,23.67,23.6,23.64,13700.0,11.6324,11.6669,11.6324,11.6521,13700.0
2005-11-07 14:20:00,23.64,23.7,23.64,23.69,14700.0,11.6521,11.6817,11.6521,11.6767,14700.0
2005-11-07 14:30:00,23.69,23.7,23.69,23.69,62800.0,11.6767,11.6817,11.6767,11.6767,62800.0
2005-11-07 14:40:00,23.69,23.72,23.69,23.7,11300.0,11.6767,11.6915,11.6767,11.6817,11300.0
2005-11-07 14:50:00,23.7,23.72,23.69,23.71,15400.0,11.6817,11.6915,11.6767,11.6866,15400.0
2005-11-07 15:00:00,23.71,23.72,23.71,23.71,14700.0,11.6866,11.6915,11.6866,11.6866,14700.0
2005-11-07 15:10:00,23.71,23.72,23.7,23.7,67100.0,11.6866,11.6915,11.6817,11.6817,67100.0
2005-11-07 15:20:00,23.7,23.71,23.69,23.7,42100.0,11.6817,11.6866,11.6767,11.6817,42100.0
2005-11-07 15:30:00,23.7,23.71,23.69,23.69,22500.0,11.6817,11.6866,11.6767,11.6767,22500.0
2005-11-07 15:40:00,23.69,23.71,23.69,23.71,79400.0,11.6767,11.6866,11.6767,11.6866,79400.0
2005-11-07 15:50:00,23.71,23.76,23.7,23.74,53100.0,11.6866,11.7112,11.6817,11.7014,53100.0
2005-11-08 09:30:00,23.66,23.75,23.57,23.62,55500.0,11.6619,11.7063,11.6176,11.6422,55500.0
2005-11-08 09:40:00,23.61,23.66,23.61,23.62,20000.0,11.6373,11.6619,11.6373,11.6422,20000.0
2005-11-08 09:50:00,23.62,23.68,23.56,23.68,90400.0,11.6422,11.6718,11.6127,11.6718,90400.0
2005-11-08 10:00:00,23.62,23.67,23.62,23.65,29700.0,11.6422,11.6669,11.6422,11.657,29700.0
2005-11-08 10:10:00,23.65,23.66,23.63,23.65,57000.0,11.657,11.6619,11.6472,11.657,57000.0
2005-11-08 10:20:00,23.65,23.69,23.64,23.68,45700.0,11.657,11.6767,11.6521,11.6718,45700.0
2005-11-08 10:30:00,23.68,23.7,23.65,23.66,32900.0,11.6718,11.6817,11.657,11.6619,32900.0
2005-11-08 10:40:00,23.66,23.67,23.66,23.66,11400.0,11.6619,11.6669,11.6619,11.6619,11400.0
2005-11-08 10:50:00,23.66,23.66,23.66,23.66,9700.0,11.6619,11.6619,11.6619,11.6619,9700.0
2005-11-08 11:00:00,23.66,23.7,23.66,23.68,119000.0,11.6619,11.6817,11.6619,11.6718,119000.0
2005-11-08 11:10:00,23.68,23.68,23.65,23.68,16100.0,11.6718,11.6718,11.657,11.6718,16100.0
2005-11-08 11:20:00,23.68,23.7,23.65,23.69,21600.0,11.6718,11.6817,11.657,11.6767,21600.0
2005-11-08 11:30:00,23.7,23.7,23.65,23.67,50100.0,11.6817,11.6817,11.657,11.6669,50100.0
2005-11-08 11:40:00,23.67,23.72,23.67,23.71,8500.0,11.6669,11.6915,11.6669,11.6866,8500.0
2005-11-08 11:50:00,23.71,23.73,23.69,23.71,13400.0,11.6866,11.6964,11.6767,11.6866,13400.0
2005-11-08 12:00:00,23.7,23.71,23.68,23.69,5600.0,11.6817,11.6866,11.6718,11.6767,5600.0
2005-11-08 12:10:00,23.69,23.71,23.69,23.7,9900.0,11.6767,11.6866,11.6767,11.6817,9900.0
2005-11-08 12:20:00,23.7,23.71,23.69,23.71,8300.0,11.6817,11.6866,11.6767,11.6866,8300.0
2005-11-08 12:30:00,23.71,23.72,23.7,23.71,6100.0,11.6866,11.6915,11.6817,11.6866,6100.0
2005-11-08 12:40:00,23.72,23.72,23.71,23.72,9600.0,11.6915,11.6915,11.6866,11.6915,9600.0
2005-11-08 12:50:00,23.72,23.74,23.72,23.72,26900.0,11.6915,11.7014,11.6915,11.6915,26900.0
2005-11-08 13:00:00,23.72,23.73,23.72,23.72,48700.0,11.6915,11.6964,11.6915,11.6915,48700.0
2005-11-08 13:10:00,23.72,23.73,23.72,23.72,44700.0,11.6915,11.6964,11.6915,11.6915,44700.0
2005-11-08 13:20:00,23.72,23.73,23.72,23.73,6600.0,11.6915,11.6964,11.6915,11.6964,6600.0
2005-11-08 13:30:00,23.73,23.73,23.72,23.72,8800.0,11.6964,11.6964,11.6915,11.6915,8800.0
2005-11-08 13:40:00,23.72,23.73,23.72,23.72,42100.0,11.6915,11.6964,11.6915,11.6915,42100.0
2005-11-08 13:50:00,23.72,23.74,23.72,23.74,15600.0,11.6915,11.7014,11.6915,11.7014,15600.0
2005-11-08 14:00:00,23.73,23.76,23.73,23.75,18600.0,11.6964,11.7112,11.6964,11.7063,18600.0
2005-11-08 14:10:00,23.75,23.76,23.72,23.72,20100.0,11.7063,11.7112,11.6915,11.6915,20100.0
2005-11-08 14:20:00,23.72,23.73,23.7,23.72,23900.0,11.6915,11.6964,11.6817,11.6915,23900.0
2005-11-08 14:30:00,23.71,23.73,23.68,23.72,34400.0,11.6866,11.6964,11.6718,11.6915,34400.0
2005-11-08 14:40:00,23.72,23.76,23.71,23.75,18900.0,11.6915,11.7112,11.6866,11.7063,18900.0
2005-11-08 14:50:00,23.75,23.75,23.71,23.73,34400.0,11.7063,11.7063,11.6866,11.6964,34400.0
2005-11-08 15:00:00,23.73,23.77,23.73,23.76,14700.0,11.6964,11.7162,11.6964,11.7112,14700.0
2005-11-08 15:10:00,23.75,23.79,23.74,23.77,25600.0,11.7063,11.726,11.7014,11.7162,25600.0
2005-11-08 15:20:00,23.77,23.78,23.75,23.77,18400.0,11.7162,11.7211,11.7063,11.7162,18400.0
2005-11-08 15:30:00,23.77,23.78,23.75,23.77,19500.0,11.7162,11.7211,11.7063,11.7162,19500.0
2005-11-08 15:40:00,23.76,23.77,23.75,23.75,83500.0,11.7112,11.7162,11.7063,11.7063,83500.0
2005-11-08 15:50:00,23.75,23.76,23.72,23.73,51900.0,11.7063,11.7112,11.6915,11.6964,51900.0
2005-11-09 09:30:00,23.72,23.81,23.72,23.77,20300.0,11.6915,11.7359,11.6915,11.7162,20300.0
2005-11-09 09:40:00,23.77,23.78,23.77,23.77,19900.0,11.7162,11.7211,11.7162,11.7162,19900.0
2005-11-09 09:50:00,23.77,23.78,23.77,23.78,17100.0,11.7162,11.7211,11.7162,11.7211,17100.0
2005-11-09 10:00:00,23.77,23.79,23.77,23.77,53900.0,11.7162,11.726,11.7162,11.7162,53900.0
2005-11-09 10:10:00,23.78,23.8,23.77,23.78,25500.0,11.7211,11.7309,11.7162,11.7211,25500.0
2005-11-09 10:20:00,23.78,23.85,23.77,23.85,18800.0,11.7211,11.7556,11.7162,11.7556,18800.0
2005-11-09 10:30:00,23.84,23.9,23.84,23.89,34100.0,11.7507,11.7802,11.7507,11.7753,34100.0
2005-11-09 10:40:00,23.89,23.9,23.85,23.86,97500.0,11.7753,11.7802,11.7556,11.7605,97500.0
2005-11-09 10:50:00,23.86,23.89,23.84,23.85,19700.0,11.7605,11.7753,11.7507,11.7556,19700.0
2005-11-09 11:00:00,23.85,23.85,23.8,23.83,8600.0,11.7556,11.7556,11.7309,11.7457,8600.0
2005-11-09 11:10:00,23.82,23.84,23.8,23.84,9100.0,11.7408,11.7507,11.7309,11.7507,9100.0
2005-11-09 11:20:00,23.83,23.84,23.82,23.82,7200.0,11.7457,11.7507,11.7408,11.7408,7200.0
2005-11-09 11:30:00,23.82,23.86,23.82,23.86,17100.0,11.7408,11.7605,11.7408,11.7605,17100.0
2005-11-09 11:40:00,23.85,23.87,23.82,23.82,8400.0,11.7556,11.7655,11.7408,11.7408,8400.0
2005-11-09 11:50:00,23.83,23.84,23.8,23.8,16700.0,11.7457,11.7507,11.7309,11.7309,16700.0
2005-11-09 12:00:00,23.81,23.83,23.8,23.82,13900.0,11.7359,11.7457,11.7309,11.7408,13900.0
2005-11-09 12:10:00,23.82,23.82,23.79,23.82,13300.0,11.7408,11.7408,11.726,11.7408,13300.0
2005-11-09 12:20:00,23.83,23.99,23.83,23.99,69600.0,11.7457,11.8246,11.7457,11.8246,69600.0
2005-11-09 12:30:00,23.98,24.0,23.93,23.94,57900.0,11.8197,11.8295,11.795,11.8,57900.0
2005-11-09 12:40:00,23.97,24.0,23.97,23.99,25700.0,11.8147,11.8295,11.8147,11.8246,25700.0
2005-11-09 12:50:00,24.0,24.03,23.99,24.0,35900.0,11.8295,11.8443,11.8246,11.8295,35900.0
2005-11-09 13:00:00,24.0,24.01,24.0,24.01,6200.0,11.8295,11.8345,11.8295,11.8345,6200.0
2005-11-09 13:10:00,24.01,24.01,24.0,24.0,14300.0,11.8345,11.8345,11.8295,11.8295,14300.0
2005-11-09 13:20:00,24.02,24.04,24.0,24.0,9000.0,11.8394,11.8492,11.8295,11.8295,9000.0
2005-11-09 13:30:00,24.01,24.03,24.0,24.0,6200.0,11.8345,11.8443,11.8295,11.8295,6200.0
2005-11-09 13:40:00,24.0,24.03,24.0,24.02,35500.0,11.8295,11.8443,11.8295,11.8394,35500.0
2005-11-09 13:50:00,24.02,24.02,23.97,23.98,32700.0,11.8394,11.8394,11.8147,11.8197,32700.0
2005-11-09 14:00:00,24.0,24.01,23.95,23.98,38500.0,11.8295,11.8345,11.8049,11.8197,38500.0
2005-11-09 14:10:00,23.97,23.97,23.95,23.97,7700.0,11.8147,11.8147,11.8049,11.8147,7700.0
2005-11-09 14:20:00,23.97,23.98,23.97,23.98,16100.0,11.8147,11.8197,11.8147,11.8197,16100.0
2005-11-09 14:30:00,23.98,24.02,23.97,24.01,54700.0,11.8197,11.8394,11.8147,11.8345,54700.0
2005-11-09 14:40:00,24.01,24.01,24.0,24.0,25700.0,11.8345,11.8345,11.8295,11.8295,25700.0
2005-11-09 14:50:00,24.0,24.0,23.97,23.98,53200.0,11.8295,11.8295,11.8147,11.8197,53200.0
2005-11-09 15:00:00,23.99,24.02,23.98,24.01,51300.0,11.8246,11.8394,11.8197,11.8345,51300.0
2005-11-09 15:10:00,24.01,24.04,24.0,24.0,21100.0,11.8345,11.8492,11.8295,11.8295,21100.0
2005-11-09 15:20:00,24.0,24.03,23.98,24.0,43900.0,11.8295,11.8443,11.8197,11.8295,43900.0
2005-11-09 15:30:00,24.0,25.0,23.99,24.0,36300.0,11.8295,12.3224,11.8246,11.8295,36300.0
2005-11-09 15:40:00,24.0,24.01,23.99,24.01,104000.0,11.8295,11.8345,11.8246,11.8345,104000.0
2005-11-09 15:50:00,24.0,24.01,23.97,23.97,49200.0,11.8295,11.8345,11.8147,11.8147,49200.0
2005-11-10 09:30:00,24.05,24.05,24.0,24.03,26100.0,11.8542,11.8542,11.8295,11.8443,26100.0
2005-11-10 09:40:00,24.05,24.09,24.02,24.06,38100.0,11.8542,11.8739,11.8394,11.8591,38100.0
2005-11-10 09:50:00,24.06,24.09,24.05,24.05,42000.0,11.8591,11.8739,11.8542,11.8542,42000.0
2005-11-10 10:00:00,24.05,24.1,24.05,24.09,30400.0,11.8542,11.8788,11.8542,11.8739,30400.0
2005-11-10 10:10:00,24.09,24.09,24.02,24.03,54400.0,11.8739,11.8739,11.8394,11.8443,54400.0
2005-11-10 10:20:00,24.04,24.08,24.03,24.03,38300.0,11.8492,11.869,11.8443,11.8443,38300.0
2005-11-10 10:30:00,24.04,24.06,24.0,24.0,29700.0,11.8492,11.8591,11.8295,11.8295,29700.0
2005-11-10 10:40:00,24.0,24.02,23.97,24.0,38700.0,11.8295,11.8394,11.8147,11.8295,38700.0
2005-11-10 10:50:00,24.0,24.02,23.97,23.98,37900.0,11.8295,11.8394,11.8147,11.8197,37900.0
2005-11-10 11:00:00,23.99,24.01,23.94,23.97,17300.0,11.8246,11.8345,11.8,11.8147,17300.0
2005-11-10 11:10:00,23.98,23.99,23.98,23.99,15300.0,11.8197,11.8246,11.8197,11.8246,15300.0
2005-11-10 11:20:00,23.98,24.01,23.97,24.0,11700.0,11.8197,11.8345,11.8147,11.8295,11700.0
2005-11-10 11:30:00,24.0,24.01,23.96,23.96,115200.0,11.8295,11.8345,11.8098,11.8098,115200.0
2005-11-10 11:40:00,23.96,23.99,23.96,23.97,19500.0,11.8098,11.8246,11.8098,11.8147,19500.0
2005-11-10 11:50:00,23.97,24.03,23.97,23.99,19600.0,11.8147,11.8443,11.8147,11.8246,19600.0
2005-11-10 12:00:00,24.0,24.03,24.0,24.03,16500.0,11.8295,11.8443,11.8295,11.8443,16500.0
2005-11-10 12:10:00,24.02,24.02,24.0,24.01,12500.0,11.8394,11.8394,11.8295,11.8345,12500.0
2005-11-10 12:20:00,24.01,24.06,24.0,24.03,21100.0,11.8345,11.8591,11.8295,11.8443,21100.0
2005-11-10 12:30:00,24.05,24.07,24.02,24.02,8900.0,11.8542,11.864,11.8394,11.8394,8900.0
2005-11-10 12:40:00,24.02,24.03,24.0,24.0,18400.0,11.8394,11.8443,11.8295,11.8295,18400.0
2005-11-10 12:50:00,24.0,24.03,23.99,24.0,23000.0,11.8295,11.8443,11.8246,11.8295,23000.0
2005-11-10 13:00:00,24.0,24.1,24.0,24.08,22200.0,11.8295,11.8788,11.8295,11.869,22200.0
2005-11-10 13:10:00,24.08,24.1,24.06,24.08,3500.0,11.869,11.8788,11.8591,11.869,3500.0
2005-11-10 13:20:00,24.09,24.09,24.02,24.06,25900.0,11.8739,11.8739,11.8394,11.8591,25900.0
2005-11-10 13:30:00,24.05,24.14,24.04,24.14,27800.0,11.8542,11.8985,11.8492,11.8985,27800.0
2005-11-10 13:40:00,24.14,24.2,24.13,24.16,42500.0,11.8985,11.9281,11.8936,11.9084,42500.0
2005-11-10 13:50:00,24.16,24.24,24.14,24.18,101600.0,11.9084,11.9478,11.8985,11.9182,101600.0
2005-11-10 14:00:00,24.19,24.24,24.19,24.22,14000.0,11.9232,11.9478,11.9232,11.938,14000.0
2005-11-10 14:10:00,24.22,24.23,24.19,24.21,20000.0,11.938,11.9429,11.9232,11.933,20000.0
2005-11-10 14:20:00,24.21,24.21,24.17,24.2,17300.0,11.933,11.933,11.9133,11.9281,17300.0
2005-11-10 14:30:00,24.21,24.22,24.17,24.19,42100.0,11.933,11.938,11.9133,11.9232,42100.0
2005-11-10 14:40:00,24.19,24.21,24.15,24.19,34800.0,11.9232,11.933,11.9035,11.9232,34800.0
2005-11-10 14:50:00,24.18,24.23,24.15,24.21,95100.0,11.9182,11.9429,11.9035,11.933,95100.0
2005-11-10 15:00:00,24.2,24.23,24.19,24.21,42900.0,11.9281,11.9429,11.9232,11.933,42900.0
2005-11-10 15:10:00,24.21,24.23,24.18,24.2,88800.0,11.933,11.9429,11.9182,11.9281,88800.0
2005-11-10 15:20:00,24.2,24.21,24.16,24.18,59500.0,11.9281,11.933,11.9084,11.9182,59500.0
2005-11-10 15:30:00,24.18,24.22,24.17,24.17,68200.0,11.9182,11.938,11.9133,11.9133,68200.0
2005-11-10 15:40:00,24.18,24.2,24.12,24.12,114200.0,11.9182,11.9281,11.8887,11.8887,114200.0
2005-11-10 15:50:00,24.11,24.16,24.11,24.13,111000.0,11.8837,11.9084,11.8837,11.8936,111000.0
2005-11-11 09:30:00,24.22,24.25,23.94,24.06,49200.0,11.938,11.9528,11.8,11.8591,49200.0
2005-11-11 09:40:00,24.08,24.08,24.01,24.03,18600.0,11.869,11.869,11.8345,11.8443,18600.0
2005-11-11 09:50:00,24.04,24.1,24.0,24.07,18200.0,11.8492,11.8788,11.8295,11.864,18200.0
2005-11-11 10:00:00,24.06,24.08,24.05,24.07,32000.0,11.8591,11.869,11.8542,11.864,32000.0
2005-11-11 10:10:00,24.07,24.08,23.95,24.03,53000.0,11.864,11.869,11.8049,11.8443,53000.0
2005-11-11 10:20:00,24.03,24.05,23.99,24.02,15900.0,11.8443,11.8542,11.8246,11.8394,15900.0
2005-11-11 10:30:00,24.02,24.07,24.0,24.03,11500.0,11.8394,11.864,11.8295,11.8443,11500.0
2005-11-11 10:40:00,24.04,24.04,24.02,24.03,16200.0,11.8492,11.8492,11.8394,11.8443,16200.0
2005-11-11 10:50:00,24.03,24.05,24.02,24.04,11600.0,11.8443,11.8542,11.8394,11.8492,11600.0
2005-11-11 11:00:00,24.03,24.08,24.03,24.07,23100.0,11.8443,11.869,11.8443,11.864,23100.0
2005-11-11 11:10:00,24.06,24.1,24.04,24.07,24800.0,11.8591,11.8788,11.8492,11.864,24800.0
2005-11-11 11:20:00,24.06,24.11,24.06,24.11,7800.0,11.8591,11.8837,11.8591,11.8837,7800.0
2005-11-11 11:30:00,24.1,24.12,24.09,24.1,13600.0,11.8788,11.8887,11.8739,11.8788,13600.0
2005-11-11 11:40:00,24.11,24.15,24.07,24.07,49300.0,11.8837,11.9035,11.864,11.864,49300.0
2005-11-11 11:50:00,24.08,24.1,24.06,24.07,10300.0,11.869,11.8788,11.8591,11.864,10300.0
2005-11-11 12:00:00,24.06,24.13,24.04,24.08,45900.0,11.8591,11.8936,11.8492,11.869,45900.0
2005-11-11 12:10:00,24.08,24.11,24.05,24.06,23100.0,11.869,11.8837,11.8542,11.8591,23100.0
2005-11-11 12:20:00,24.06,24.1,24.06,24.07,8200.0,11.8591,11.8788,11.8591,11.864,8200.0
2005-11-11 12:30:00,24.07,24.1,24.07,24.1,6100.0,11.864,11.8788,11.864,11.8788,6100.0
2005-11-11 12:40:00,24.09,24.09,24.08,24.08,9100.0,11.8739,11.8739,11.869,11.869,9100.0
2005-11-11 12:50:00,24.08,24.08,24.07,24.07,8600.0,11.869,11.869,11.864,11.864,8600.0
2005-11-11 13:00:00,24.07,24.08,24.06,24.07,33300.0,11.864,11.869,11.8591,11.864,33300.0
2005-11-11 13:10:00,24.08,24.08,24.05,24.05,11500.0,11.869,11.869,11.8542,11.8542,11500.0
2005-11-11 13:20:00,24.05,24.07,24.05,24.06,6600.0,11.8542,11.864,11.8542,11.8591,6600.0
2005-11-11 13:30:00,24.06,24.08,24.06,24.07,20400.0,11.8591,11.869,11.8591,11.864,20400.0
2005-11-11 13:40:00,24.07,24.09,24.05,24.05,11200.0,11.864,11.8739,11.8542,11.8542,11200.0
2005-11-11 13:50:00,24.06,24.07,24.05,24.06,6300.0,11.8591,11.864,11.8542,11.8591,6300.0
2005-11-11 14:00:00,24.07,24.09,24.06,24.09,39700.0,11.864,11.8739,11.8591,11.8739,39700.0
2005-11-11 14:10:00,24.09,24.13,24.08,24.1,64900.0,11.8739,11.8936,11.869,11.8788,64900.0
2005-11-11 14:20:00,24.1,24.11,24.1,24.11,25900.0,11.8788,11.8837,11.8788,11.8837,25900.0
2005-11-11 14:30:00,24.11,24.16,24.08,24.12,66200.0,11.8837,11.9084,11.869,11.8887,66200.0
2005-11-11 14:40:00,24.13,24.13,24.1,24.11,12400.0,11.8936,11.8936,11.8788,11.8837,12400.0
2005-11-11 14:50:00,24.11,24.12,24.1,24.12,12400.0,11.8837,11.8887,11.8788,11.8887,12400.0
2005-11-11 15:00:00,24.12,24.13,24.08,24.1,47800.0,11.8887,11.8936,11.869,11.8788,47800.0
2005-11-11 15:10:00,24.1,24.12,24.1,24.11,36500.0,11.8788,11.8887,11.8788,11.8837,36500.0
2005-11-11 15:20:00,24.1,24.14,24.1,24.11,57400.0,11.8788,11.8985,11.8788,11.8837,57400.0
2005-11-11 15:30:00,24.1,24.16,24.1,24.15,138200.0,11.8788,11.9084,11.8788,11.9035,138200.0
2005-11-11 15:40:00,24.16,24.19,24.13,24.18,129000.0,11.9084,11.9232,11.8936,11.9182,129000.0
2005-11-11 15:50:00,24.19,24.21,24.15,24.15,325700.0,11.9232,11.933,11.9035,11.9035,325700.0
2005-11-14 09:30:00,24.0,24.04,23.9,23.98,63900.0,11.8295,11.8492,11.7802,11.8197,63900.0
2005-11-14 09:40:00,23.98,24.04,23.97,24.03,30800.0,11.8197,11.8492,11.8147,11.8443,30800.0
2005-11-14 09:50:00,24.02,24.03,24.02,24.02,38300.0,11.8394,11.8443,11.8394,11.8394,38300.0
2005-11-14 10:00:00,24.02,24.03,23.99,24.0,22700.0,11.8394,11.8443,11.8246,11.8295,22700.0
2005-11-14 10:10:00,24.0,24.05,24.0,24.01,17800.0,11.8295,11.8542,11.8295,11.8345,17800.0
2005-11-14 10:20:00,24.0,24.04,24.0,24.0,8800.0,11.8295,11.8492,11.8295,11.8295,8800.0
2005-11-14 10:30:00,24.0,24.02,24.0,24.01,22000.0,11.8295,11.8394,11.8295,11.8345,22000.0
2005-11-14 10:40:00,24.0,24.01,24.0,24.0,14200.0,11.8295,11.8345,11.8295,11.8295,14200.0
2005-11-14 10:50:00,24.0,24.01,24.0,24.0,5100.0,11.8295,11.8345,11.8295,11.8295,5100.0
2005-11-14 11:00:00,24.0,24.01,24.0,24.0,12900.0,11.8295,11.8345,11.8295,11.8295,12900.0
2005-11-14 11:10:00,24.0,24.03,24.0,24.02,13400.0,11.8295,11.8443,11.8295,11.8394,13400.0
2005-11-14 11:20:00,24.02,24.02,23.97,23.98,23200.0,11.8394,11.8394,11.8147,11.8197,23200.0
2005-11-14 11:30:00,23.97,23.98,23.97,23.97,5100.0,11.8147,11.8197,11.8147,11.8147,5100.0
2005-11-14 11:40:00,23.97,24.0,23.97,23.99,19800.0,11.8147,11.8295,11.8147,11.8246,19800.0
2005-11-14 11:50:00,24.0,24.03,24.0,24.01,22400.0,11.8295,11.8443,11.8295,11.8345,22400.0
2005-11-14 12:00:00,24.01,24.02,24.0,24.01,23200.0,11.8345,11.8394,11.8295,11.8345,23200.0
2005-11-14 12:10:00,24.0,24.02,24.0,24.0,18600.0,11.8295,11.8394,11.8295,11.8295,18600.0
2005-11-14 12:20:00,24.0,24.02,24.0,24.01,12300.0,11.8295,11.8394,11.8295,11.8345,12300.0
2005-11-14 12:30:00,24.01,24.02,24.0,24.02,4700.0,11.8345,11.8394,11.8295,11.8394,4700.0
2005-11-14 12:40:00,24.02,24.02,24.02,24.02,300.0,11.8394,11.8394,11.8394,11.8394,300.0
2005-11-14 12:50:00,24.02,24.02,23.99,24.0,13100.0,11.8394,11.8394,11.8246,11.8295,13100.0
2005-11-14 13:00:00,24.0,24.01,24.0,24.0,18000.0,11.8295,11.8345,11.8295,11.8295,18000.0
2005-11-14 13:10:00,24.0,24.03,24.0,24.02,7400.0,11.8295,11.8443,11.8295,11.8394,7400.0
2005-11-14 13:20:00,24.02,24.02,24.0,24.01,11300.0,11.8394,11.8394,11.8295,11.8345,11300.0
2005-11-14 13:30:00,24.01,24.01,24.0,24.0,8200.0,11.8345,11.8345,11.8295,11.8295,8200.0
2005-11-14 13:40:00,24.0,24.04,24.0,24.04,15900.0,11.8295,11.8492,11.8295,11.8492,15900.0
2005-11-14 13:50:00,24.03,24.03,24.0,24.0,13100.0,11.8443,11.8443,11.8295,11.8295,13100.0
2005-11-14 14:00:00,24.01,24.02,24.0,24.0,5500.0,11.8345,11.8394,11.8295,11.8295,5500.0
2005-11-14 14:10:00,24.0,24.01,23.99,24.01,10100.0,11.8295,11.8345,11.8246,11.8345,10100.0
2005-11-14 14:20:00,24.01,24.01,24.0,24.01,5900.0,11.8345,11.8345,11.8295,11.8345,5900.0
2005-11-14 14:30:00,24.01,24.02,24.0,24.01,9400.0,11.8345,11.8394,11.8295,11.8345,9400.0
2005-11-14 14:40:00,24.01,24.02,24.01,24.01,6000.0,11.8345,11.8394,11.8345,11.8345,6000.0
2005-11-14 14:50:00,24.01,24.01,24.0,24.0,16200.0,11.8345,11.8345,11.8295,11.8295,16200.0
2005-11-14 15:00:00,24.0,24.02,24.0,24.01,15700.0,11.8295,11.8394,11.8295,11.8345,15700.0
2005-11-14 15:10:00,24.02,24.02,24.01,24.01,14500.0,11.8394,11.8394,11.8345,11.8345,14500.0
2005-11-14 15:20:00,24.02,24.05,24.01,24.05,16200.0,11.8394,11.8542,11.8345,11.8542,16200.0
2005-11-14 15:30:00,24.05,24.07,24.04,24.05,120700.0,11.8542,11.864,11.8492,11.8542,120700.0
2005-11-14 15:40:00,24.06,24.06,24.05,24.05,32000.0,11.8591,11.8591,11.8542,11.8542,32000.0
2005-11-14 15:50:00,24.05,24.1,24.05,24.1,39300.0,11.8542,11.8788,11.8542,11.8788,39300.0
2005-11-15 09:30:00,24.08,24.2,24.04,24.05,22600.0,11.869,11.9281,11.8492,11.8542,22600.0
2005-11-15 09:40:00,24.05,24.08,24.03,24.05,27600.0,11.8542,11.869,11.8443,11.8542,27600.0
2005-11-15 09:50:00,24.07,24.11,24.01,24.05,48800.0,11.864,11.8837,11.8345,11.8542,48800.0
2005-11-15 10:00:00,24.05,24.06,24.01,24.05,25000.0,11.8542,11.8591,11.8345,11.8542,25000.0
2005-11-15 10:10:00,24.03,24.06,24.0,24.0,36800.0,11.8443,11.8591,11.8295,11.8295,36800.0
2005-11-15 10:20:00,24.02,24.11,24.0,24.0,31700.0,11.8394,11.8837,11.8295,11.8295,31700.0
2005-11-15 10:30:00,24.01,24.04,23.95,23.99,69400.0,11.8345,11.8492,11.8049,11.8246,69400.0
2005-11-15 10:40:00,23.99,24.05,23.97,24.0,18400.0,11.8246,11.8542,11.8147,11.8295,18400.0
2005-11-15 10:50:00,24.0,24.06,24.0,24.02,23800.0,11.8295,11.8591,11.8295,11.8394,23800.0
2005-11-15 11:00:00,24.03,24.05,24.02,24.03,12600.0,11.8443,11.8542,11.8394,11.8443,12600.0
2005-11-15 11:10:00,24.02,24.04,24.01,24.04,8900.0,11.8394,11.8492,11.8345,11.8492,8900.0
2005-11-15 11:20:00,24.04,24.05,24.02,24.02,16500.0,11.8492,11.8542,11.8394,11.8394,16500.0
2005-11-15 11:30:00,24.02,24.06,24.02,24.05,46000.0,11.8394,11.8591,11.8394,11.8542,46000.0
2005-11-15 11:40:00,24.04,24.08,24.03,24.05,10500.0,11.8492,11.869,11.8443,11.8542,10500.0
2005-11-15 11:50:00,24.06,24.06,24.04,24.05,10200.0,11.8591,11.8591,11.8492,11.8542,10200.0
2005-11-15 12:00:00,24.05,24.05,24.03,24.03,42100.0,11.8542,11.8542,11.8443,11.8443,42100.0
2005-11-15 12:10:00,24.03,24.09,24.03,24.07,6100.0,11.8443,11.8739,11.8443,11.864,6100.0
2005-11-15 12:20:00,24.05,24.07,24.05,24.05,7500.0,11.8542,11.864,11.8542,11.8542,7500.0
2005-11-15 12:30:00,24.06,24.06,24.05,24.05,5000.0,11.8591,11.8591,11.8542,11.8542,5000.0
2005-11-15 12:40:00,24.05,24.06,24.02,24.02,22400.0,11.8542,11.8591,11.8394,11.8394,22400.0
2005-11-15 12:50:00,24.02,24.05,24.0,24.03,11600.0,11.8394,11.8542,11.8295,11.8443,11600.0
2005-11-15 13:00:00,24.02,24.05,24.02,24.03,10500.0,11.8394,11.8542,11.8394,11.8443,10500.0
2005-11-15 13:10:00,24.03,24.06,24.03,24.05,4300.0,11.8443,11.8591,11.8443,11.8542,4300.0
2005-11-15 13:20:00,24.05,24.06,24.02,24.04,10500.0,11.8542,11.8591,11.8394,11.8492,10500.0
2005-11-15 13:30:00,24.02,24.05,23.99,24.0,87300.0,11.8394,11.8542,11.8246,11.8295,87300.0
2005-11-15 13:40:00,24.0,24.05,24.0,24.03,21900.0,11.8295,11.8542,11.8295,11.8443,21900.0
2005-11-15 13:50:00,24.02,24.02,23.98,24.0,10400.0,11.8394,11.8394,11.8197,11.8295,10400.0
2005-11-15 14:00:00,23.99,24.02,23.98,23.99,42400.0,11.8246,11.8394,11.8197,11.8246,42400.0
2005-11-15 14:10:00,23.99,24.0,23.91,23.95,40300.0,11.8246,11.8295,11.7852,11.8049,40300.0
2005-11-15 14:20:00,23.96,24.01,23.92,23.97,52700.0,11.8098,11.8345,11.7901,11.8147,52700.0
2005-11-15 14:30:00,23.98,23.99,23.96,23.98,13200.0,11.8197,11.8246,11.8098,11.8197,13200.0
2005-11-15 14:40:00,23.97,23.97,23.94,23.95,49100.0,11.8147,11.8147,11.8,11.8049,49100.0
2005-11-15 14:50:00,23.95,23.98,23.9,23.9,29600.0,11.8049,11.8197,11.7802,11.7802,29600.0
2005-11-15 15:00:00,23.9,23.91,23.89,23.9,34000.0,11.7802,11.7852,11.7753,11.7802,34000.0
2005-11-15 15:10:00,23.9,23.91,23.9,23.9,13300.0,11.7802,11.7852,11.7802,11.7802,13300.0
2005-11-15 15:20:00,23.9,23.95,23.9,23.93,32400.0,11.7802,11.8049,11.7802,11.795,32400.0
2005-11-15 15:30:00,23.93,23.98,23.92,23.96,36500.0,11.795,11.8197,11.7901,11.8098,36500.0
2005-11-15 15:40:00,23.97,23.97,23.95,23.95,6500.0,11.8147,11.8147,11.8049,11.8049,6500.0
2005-11-15 15:50:00,23.95,24.02,23.95,24.0,144500.0,11.8049,11.8394,11.8049,11.8295,144500.0
2005-11-16 09:30:00,24.04,24.1,23.97,24.01,52200.0,11.8492,11.8788,11.8147,11.8345,52200.0
2005-11-16 09:40:00,24.01,24.04,24.0,24.02,68500.0,11.8345,11.8492,11.8295,11.8394,68500.0
2005-11-16 09:50:00,24.0,24.02,24.0,24.0,37000.0,11.8295,11.8394,11.8295,11.8295,37000.0
2005-11-16 10:00:00,24.0,24.01,24.0,24.0,19200.0,11.8295,11.8345,11.8295,11.8295,19200.0
2005-11-16 10:10:00,24.0,24.01,23.96,23.97,29900.0,11.8295,11.8345,11.8098,11.8147,29900.0
2005-11-16 10:20:00,23.97,23.97,23.94,23.95,22900.0,11.8147,11.8147,11.8,11.8049,22900.0
2005-11-16 10:30:00,23.95,23.95,23.86,23.86,66000.0,11.8049,11.8049,11.7605,11.7605,66000.0
2005-11-16 10:40:00,23.86,23.89,23.86,23.89,21800.0,11.7605,11.7753,11.7605,11.7753,21800.0
2005-11-16 10:50:00,23.89,23.91,23.88,23.9,12900.0,11.7753,11.7852,11.7704,11.7802,12900.0
2005-11-16 11:00:00,23.9,23.91,23.87,23.87,46800.0,11.7802,11.7852,11.7655,11.7655,46800.0
2005-11-16 11:10:00,23.87,23.88,23.85,23.86,5400.0,11.7655,11.7704,11.7556,11.7605,5400.0
2005-11-16 11:20:00,23.86,23.9,23.86,23.9,5300.0,11.7605,11.7802,11.7605,11.7802,5300.0
2005-11-16 11:30:00,23.89,23.89,23.87,23.88,8600.0,11.7753,11.7753,11.7655,11.7704,8600.0
2005-11-16 11:40:00,23.87,23.97,23.87,23.96,12000.0,11.7655,11.8147,11.7655,11.8098,12000.0
2005-11-16 11:50:00,23.88,23.97,23.88,23.97,6800.0,11.7704,11.8147,11.7704,11.8147,6800.0
2005-11-16 12:00:00,23.98,23.99,23.97,23.98,4300.0,11.8197,11.8246,11.8147,11.8197,4300.0
2005-11-16 12:10:00,23.98,23.99,23.96,23.96,13200.0,11.8197,11.8246,11.8098,11.8098,13200.0
2005-11-16 12:20:00,23.97,23.97,23.95,23.96,2000.0,11.8147,11.8147,11.8049,11.8098,2000.0
2005-11-16 12:30:00,23.95,23.95,23.91,23.91,7400.0,11.8049,11.8049,11.7852,11.7852,7400.0
2005-11-16 12:40:00,23.91,23.92,23.91,23.91,1700.0,11.7852,11.7901,11.7852,11.7852,1700.0
2005-11-16 12:50:00,23.91,23.94,23.91,23.93,14600.0,11.7852,11.8,11.7852,11.795,14600.0
2005-11-16 13:00:00,23.91,23.93,23.91,23.93,20700.0,11.7852,11.795,11.7852,11.795,20700.0
2005-11-16 13:10:00,23.93,23.93,23.92,23.92,3400.0,11.795,11.795,11.7901,11.7901,3400.0
2005-11-16 13:20:00,23.91,23.95,23.91,23.95,10400.0,11.7852,11.8049,11.7852,11.8049,10400.0
2005-11-16 13:30:00,23.95,23.96,23.93,23.93,8300.0,11.8049,11.8098,11.795,11.795,8300.0
2005-11-16 13:40:00,23.92,23.92,23.91,23.92,1800.0,11.7901,11.7901,11.7852,11.7901,1800.0
2005-11-16 13:50:00,23.93,23.97,23.93,23.93,17400.0,11.795,11.8147,11.795,11.795,17400.0
2005-11-16 14:00:00,23.92,23.92,23.87,23.89,26000.0,11.7901,11.7901,11.7655,11.7753,26000.0
2005-11-16 14:10:00,23.87,23.89,23.86,23.88,20800.0,11.7655,11.7753,11.7605,11.7704,20800.0
2005-11-16 14:20:00,23.87,23.9,23.87,23.89,11400.0,11.7655,11.7802,11.7655,11.7753,11400.0
2005-11-16 14:30:00,23.88,23.89,23.86,23.86,16200.0,11.7704,11.7753,11.7605,11.7605,16200.0
2005-11-16 14:40:00,23.87,23.89,23.86,23.89,23100.0,11.7655,11.7753,11.7605,11.7753,23100.0
2005-11-16 14:50:00,23.88,23.91,23.87,23.9,35900.0,11.7704,11.7852,11.7655,11.7802,35900.0
2005-11-16 15:00:00,23.9,23.9,23.88,23.88,19100.0,11.7802,11.7802,11.7704,11.7704,19100.0
2005-11-16 15:10:00,23.88,23.93,23.84,23.93,59200.0,11.7704,11.795,11.7507,11.795,59200.0
2005-11-16 15:20:00,23.91,23.91,23.8,23.81,117700.0,11.7852,11.7852,11.7309,11.7359,117700.0
2005-11-16 15:30:00,23.81,23.85,23.76,23.79,74200.0,11.7359,11.7556,11.7112,11.726,74200.0
2005-11-16 15:40:00,23.8,23.8,23.79,23.8,20500.0,11.7309,11.7309,11.726,11.7309,20500.0
2005-11-16 15:50:00,23.8,23.82,23.77,23.82,46100.0,11.7309,11.7408,11.7162,11.7408,46100.0
2005-11-17 09:30:00,23.89,23.92,23.83,23.87,20100.0,11.7753,11.7901,11.7457,11.7655,20100.0
2005-11-17 09:40:00,23.89,23.89,23.74,23.74,39500.0,11.7753,11.7753,11.7014,11.7014,39500.0
2005-11-17 09:50:00,23.75,23.82,23.73,23.73,19900.0,11.7063,11.7408,11.6964,11.6964,19900.0
2005-11-17 10:00:00,23.75,23.8,23.7,23.8,19200.0,11.7063,11.7309,11.6817,11.7309,19200.0
2005-11-17 10:10:00,23.8,23.9,23.77,23.85,23800.0,11.7309,11.7802,11.7162,11.7556,23800.0
2005-11-17 10:20:00,23.85,23.87,23.82,23.84,19100.0,11.7556,11.7655,11.7408,11.7507,19100.0
2005-11-17 10:30:00,23.83,23.83,23.77,23.79,14700.0,11.7457,11.7457,11.7162,11.726,14700.0
2005-11-17 10:40:00,23.79,23.81,23.79,23.79,12500.0,11.726,11.7359,11.726,11.726,12500.0
2005-11-17 10:50:00,23.79,23.81,23.78,23.78,23200.0,11.726,11.7359,11.7211,11.7211,23200.0
2005-11-17 11:00:00,23.78,23.8,23.75,23.79,20000.0,11.7211,11.7309,11.7063,11.726,20000.0
2005-11-17 11:10:00,23.8,23.81,23.77,23.8,15600.0,11.7309,11.7359,11.7162,11.7309,15600.0
2005-11-17 11:20:00,23.8,23.8,23.77,23.78,2500.0,11.7309,11.7309,11.7162,11.7211,2500.0
2005-11-17 11:30:00,23.78,23.8,23.77,23.8,13000.0,11.7211,11.7309,11.7162,11.7309,13000.0
2005-11-17 11:40:00,23.8,23.8,23.78,23.79,1600.0,11.7309,11.7309,11.7211,11.726,1600.0
2005-11-17 11:50:00,23.79,23.79,23.78,23.78,1200.0,11.726,11.726,11.7211,11.7211,1200.0
2005-11-17 12:00:00,23.79,23.79,23.76,23.77,13900.0,11.726,11.726,11.7112,11.7162,13900.0
2005-11-17 12:10:00,23.78,23.8,23.78,23.8,6700.0,11.7211,11.7309,11.7211,11.7309,6700.0
2005-11-17 12:20:00,23.8,23.8,23.79,23.8,7600.0,11.7309,11.7309,11.726,11.7309,7600.0
2005-11-17 12:30:00,23.8,23.81,23.79,23.8,14100.0,11.7309,11.7359,11.726,11.7309,14100.0
2005-11-17 12:40:00,23.8,23.8,23.79,23.79,4200.0,11.7309,11.7309,11.726,11.726,4200.0
2005-11-17 12:50:00,23.8,23.84,23.79,23.83,22000.0,11.7309,11.7507,11.726,11.7457,22000.0
2005-11-17 13:00:00,23.83,23.84,23.81,23.82,14400.0,11.7457,11.7507,11.7359,11.7408,14400.0
2005-11-17 13:10:00,23.81,23.84,23.81,23.84,53400.0,11.7359,11.7507,11.7359,11.7507,53400.0
2005-11-17 13:20:00,23.84,23.85,23.83,23.83,8700.0,11.7507,11.7556,11.7457,11.7457,8700.0
2005-11-17 13:30:00,23.83,23.85,23.82,23.85,9000.0,11.7457,11.7556,11.7408,11.7556,9000.0
2005-11-17 13:40:00,23.85,23.85,23.83,23.83,14700.0,11.7556,11.7556,11.7457,11.7457,14700.0
2005-11-17 13:50:00,23.83,23.85,23.83,23.85,22900.0,11.7457,11.7556,11.7457,11.7556,22900.0
2005-11-17 14:00:00,23.85,23.86,23.84,23.86,10000.0,11.7556,11.7605,11.7507,11.7605,10000.0
2005-11-17 14:10:00,23.86,23.91,23.86,23.9,27600.0,11.7605,11.7852,11.7605,11.7802,27600.0
2005-11-17 14:20:00,23.9,23.94,23.87,23.92,81500.0,11.7802,11.8,11.7655,11.7901,81500.0
2005-11-17 14:30:00,23.93,23.98,23.92,23.96,21000.0,11.795,11.8197,11.7901,11.8098,21000.0
2005-11-17 14:40:00,23.95,23.96,23.93,23.94,11500.0,11.8049,11.8098,11.795,11.8,11500.0
2005-11-17 14:50:00,23.94,23.95,23.91,23.92,18100.0,11.8,11.8049,11.7852,11.7901,18100.0
2005-11-17 15:00:00,23.93,23.95,23.93,23.95,38400.0,11.795,11.8049,11.795,11.8049,38400.0
2005-11-17 15:10:00,23.94,23.96,23.94,23.95,61600.0,11.8,11.8098,11.8,11.8049,61600.0
2005-11-17 15:20:00,23.95,24.01,23.94,24.0,113500.0,11.8049,11.8345,11.8,11.8295,113500.0
2005-11-17 15:30:00,24.01,24.03,24.0,24.03,29400.0,11.8345,11.8443,11.8295,11.8443,29400.0
2005-11-17 15:40:00,24.02,24.05,23.87,24.05,48500.0,11.8394,11.8542,11.7655,11.8542,48500.0
2005-11-17 15:50:00,24.05,24.05,24.01,24.05,42900.0,11.8542,11.8542,11.8345,11.8542,42900.0
2005-11-18 09:30:00,24.42,24.5,24.03,24.27,257500.0,12.0365,12.076,11.8443,11.9626,257500.0
2005-11-18 09:40:00,24.24,24.28,24.19,24.22,37700.0,11.9478,11.9675,11.9232,11.938,37700.0
2005-11-18 09:50:00,24.21,24.22,24.16,24.17,37900.0,11.933,11.938,11.9084,11.9133,37900.0
2005-11-18 10:00:00,24.17,24.18,24.1,24.15,33200.0,11.9133,11.9182,11.8788,11.9035,33200.0
2005-11-18 10:10:00,24.15,24.15,24.1,24.12,21300.0,11.9035,11.9035,11.8788,11.8887,21300.0
2005-11-18 10:20:00,24.13,24.14,24.05,24.08,15200.0,11.8936,11.8985,11.8542,11.869,15200.0
2005-11-18 10:30:00,24.05,24.08,24.04,24.06,18900.0,11.8542,11.869,11.8492,11.8591,18900.0
2005-11-18 10:40:00,24.04,24.05,24.01,24.03,8100.0,11.8492,11.8542,11.8345,11.8443,8100.0
2005-11-18 10:50:00,24.02,24.03,23.99,23.99,7300.0,11.8394,11.8443,11.8246,11.8246,7300.0
2005-11-18 11:00:00,24.0,24.04,23.99,24.04,11800.0,11.8295,11.8492,11.8246,11.8492,11800.0
2005-11-18 11:10:00,24.04,24.07,24.02,24.07,11200.0,11.8492,11.864,11.8394,11.864,11200.0
2005-11-18 11:20:00,24.06,24.06,24.01,24.03,3600.0,11.8591,11.8591,11.8345,11.8443,3600.0
2005-11-18 11:30:00,24.04,24.05,23.99,24.0,8600.0,11.8492,11.8542,11.8246,11.8295,8600.0
2005-11-18 11:40:00,24.0,24.02,23.99,24.02,9600.0,11.8295,11.8394,11.8246,11.8394,9600.0
2005-11-18 11:50:00,24.03,24.03,23.97,23.97,4300.0,11.8443,11.8443,11.8147,11.8147,4300.0
2005-11-18 12:00:00,23.96,24.01,23.96,24.01,9700.0,11.8098,11.8345,11.8098,11.8345,9700.0
2005-11-18 12:10:00,24.02,24.02,24.0,24.02,4400.0,11.8394,11.8394,11.8295,11.8394,4400.0
2005-11-18 12:20:00,24.02,24.02,24.0,24.01,7300.0,11.8394,11.8394,11.8295,11.8345,7300.0
2005-11-18 12:30:00,24.01,24.01,23.95,23.95,9700.0,11.8345,11.8345,11.8049,11.8049,9700.0
2005-11-18 12:40:00,23.95,23.98,23.94,23.98,6100.0,11.8049,11.8197,11.8,11.8197,6100.0
2005-11-18 12:50:00,23.97,23.97,23.97,23.97,1500.0,11.8147,11.8147,11.8147,11.8147,1500.0
2005-11-18 13:00:00,23.97,23.99,23.97,23.99,3900.0,11.8147,11.8246,11.8147,11.8246,3900.0
2005-11-18 13:10:00,23.99,24.0,23.98,23.99,7200.0,11.8246,11.8295,11.8197,11.8246,7200.0
2005-11-18 13:20:00,23.99,24.03,23.99,24.01,13300.0,11.8246,11.8443,11.8246,11.8345,13300.0
2005-11-18 13:30:00,24.02,24.04,23.99,24.03,30700.0,11.8394,11.8492,11.8246,11.8443,30700.0
2005-11-18 13:40:00,24.03,24.06,24.03,24.06,6800.0,11.8443,11.8591,11.8443,11.8591,6800.0
2005-11-18 13:50:00,24.06,24.08,24.06,24.08,4300.0,11.8591,11.869,11.8591,11.869,4300.0
2005-11-18 14:00:00,24.07,24.09,24.07,24.08,4700.0,11.864,11.8739,11.864,11.869,4700.0
2005-11-18 14:10:00,24.08,24.08,24.06,24.06,8300.0,11.869,11.869,11.8591,11.8591,8300.0
2005-11-18 14:20:00,24.06,24.07,24.05,24.05,11000.0,11.8591,11.864,11.8542,11.8542,11000.0
2005-11-18 14:30:00,24.05,24.06,24.05,24.05,4900.0,11.8542,11.8591,11.8542,11.8542,4900.0
2005-11-18 14:40:00,24.06,24.09,24.05,24.08,14800.0,11.8591,11.8739,11.8542,11.869,14800.0
2005-11-18 14:50:00,24.08,24.08,24.05,24.06,3200.0,11.869,11.869,11.8542,11.8591,3200.0
2005-11-18 15:00:00,24.05,24.05,24.02,24.04,15900.0,11.8542,11.8542,11.8394,11.8492,15900.0
2005-11-18 15:10:00,24.04,24.09,24.04,24.06,19100.0,11.8492,11.8739,11.8492,11.8591,19100.0
2005-11-18 15:20:00,24.05,24.05,24.02,24.02,12800.0,11.8542,11.8542,11.8394,11.8394,12800.0
2005-11-18 15:30:00,24.02,24.07,24.02,24.07,8100.0,11.8394,11.864,11.8394,11.864,8100.0
2005-11-18 15:40:00,24.07,24.15,24.07,24.12,180700.0,11.864,11.9035,11.864,11.8887,180700.0
2005-11-18 15:50:00,24.11,24.12,24.05,24.06,83700.0,11.8837,11.8887,11.8542,11.8591,83700.0
2005-11-21 09:30:00,24.0,24.08,23.94,24.03,23700.0,11.8295,11.869,11.8,11.8443,23700.0
2005-11-21 09:40:00,24.01,24.03,23.97,24.0,13100.0,11.8345,11.8443,11.8147,11.8295,13100.0
2005-11-21 09:50:00,24.02,24.04,23.98,23.99,11400.0,11.8394,11.8492,11.8197,11.8246,11400.0
2005-11-21 10:00:00,24.0,24.02,23.99,24.0,11500.0,11.8295,11.8394,11.8246,11.8295,11500.0
2005-11-21 10:10:00,24.0,24.01,23.99,23.99,11800.0,11.8295,11.8345,11.8246,11.8246,11800.0
2005-11-21 10:20:00,24.0,24.0,23.99,24.0,8300.0,11.8295,11.8295,11.8246,11.8295,8300.0
2005-11-21 10:30:00,24.0,24.03,23.99,24.03,31400.0,11.8295,11.8443,11.8246,11.8443,31400.0
2005-11-21 10:40:00,24.03,24.03,24.0,24.0,16000.0,11.8443,11.8443,11.8295,11.8295,16000.0
2005-11-21 10:50:00,24.0,24.04,24.0,24.04,17900.0,11.8295,11.8492,11.8295,11.8492,17900.0
2005-11-21 11:00:00,24.04,24.04,24.02,24.02,9200.0,11.8492,11.8492,11.8394,11.8394,9200.0
2005-11-21 11:10:00,24.02,24.03,23.99,24.0,21700.0,11.8394,11.8443,11.8246,11.8295,21700.0
2005-11-21 11:20:00,23.99,24.04,23.99,24.01,5200.0,11.8246,11.8492,11.8246,11.8345,5200.0
2005-11-21 11:30:00,24.03,24.04,24.01,24.01,6500.0,11.8443,11.8492,11.8345,11.8345,6500.0
2005-11-21 11:40:00,24.01,24.03,24.01,24.02,8500.0,11.8345,11.8443,11.8345,11.8394,8500.0
2005-11-21 11:50:00,24.01,24.03,24.01,24.02,6300.0,11.8345,11.8443,11.8345,11.8394,6300.0
2005-11-21 12:00:00,24.01,24.02,23.99,24.01,44700.0,11.8345,11.8394,11.8246,11.8345,44700.0
2005-11-21 12:10:00,24.01,24.04,24.01,24.01,9000.0,11.8345,11.8492,11.8345,11.8345,9000.0
2005-11-21 12:20:00,24.01,24.05,24.01,24.02,8300.0,11.8345,11.8542,11.8345,11.8394,8300.0
2005-11-21 12:30:00,24.02,24.04,24.02,24.04,3900.0,11.8394,11.8492,11.8394,11.8492,3900.0
2005-11-21 12:40:00,24.05,24.05,24.04,24.04,4400.0,11.8542,11.8542,11.8492,11.8492,4400.0
2005-11-21 12:50:00,24.04,24.05,24.03,24.04,8100.0,11.8492,11.8542,11.8443,11.8492,8100.0
2005-11-21 13:00:00,24.05,24.05,24.03,24.03,2600.0,11.8542,11.8542,11.8443,11.8443,2600.0
2005-11-21 13:10:00,24.04,24.06,24.02,24.06,36700.0,11.8492,11.8591,11.8394,11.8591,36700.0
2005-11-21 13:20:00,24.06,24.06,24.03,24.05,9600.0,11.8591,11.8591,11.8443,11.8542,9600.0
2005-11-21 13:30:00,24.05,24.09,24.05,24.08,14600.0,11.8542,11.8739,11.8542,11.869,14600.0
2005-11-21 13:40:00,24.09,24.1,24.08,24.09,3000.0,11.8739,11.8788,11.869,11.8739,3000.0
2005-11-21 13:50:00,24.1,24.11,24.07,24.1,31600.0,11.8788,11.8837,11.864,11.8788,31600.0
2005-11-21 14:00:00,24.11,24.13,24.09,24.12,8400.0,11.8837,11.8936,11.8739,11.8887,8400.0
2005-11-21 14:10:00,24.12,24.12,24.08,24.08,9900.0,11.8887,11.8887,11.869,11.869,9900.0
2005-11-21 14:20:00,24.09,24.13,24.08,24.12,15600.0,11.8739,11.8936,11.869,11.8887,15600.0
2005-11-21 14:30:00,24.12,24.17,24.1,24.11,41000.0,11.8887,11.9133,11.8788,11.8837,41000.0
2005-11-21 14:40:00,24.1,24.14,24.1,24.11,18500.0,11.8788,11.8985,11.8788,11.8837,18500.0
2005-11-21 14:50:00,24.11,24.13,24.08,24.13,40100.0,11.8837,11.8936,11.869,11.8936,40100.0
2005-11-21 15:00:00,24.14,24.15,24.12,24.15,12800.0,11.8985,11.9035,11.8887,11.9035,12800.0
2005-11-21 15:10:00,24.15,24.16,24.14,24.14,24200.0,11.9035,11.9084,11.8985,11.8985,24200.0
2005-11-21 15:20:00,24.14,24.16,24.14,24.15,23400.0,11.8985,11.9084,11.8985,11.9035,23400.0
2005-11-21 15:30:00,24.15,24.24,24.15,24.24,87400.0,11.9035,11.9478,11.9035,11.9478,87400.0
2005-11-21 15:40:00,24.24,24.25,24.19,24.19,116100.0,11.9478,11.9528,11.9232,11.9232,116100.0
2005-11-21 15:50:00,24.19,24.19,24.13,24.15,67900.0,11.9232,11.9232,11.8936,11.9035,67900.0
2005-11-22 09:30:00,24.06,24.22,24.01,24.01,44200.0,11.8591,11.938,11.8345,11.8345,44200.0
2005-11-22 09:40:00,24.01,24.1,23.99,23.99,15600.0,11.8345,11.8788,11.8246,11.8246,15600.0
2005-11-22 09:50:00,23.99,24.0,23.99,23.99,14300.0,11.8246,11.8295,11.8246,11.8246,14300.0
2005-11-22 10:00:00,24.0,24.06,23.99,24.0,18200.0,11.8295,11.8591,11.8246,11.8295,18200.0
2005-11-22 10:10:00,24.0,24.01,24.0,24.0,14300.0,11.8295,11.8345,11.8295,11.8295,14300.0
2005-11-22 10:20:00,24.01,24.05,24.0,24.0,9700.0,11.8345,11.8542,11.8295,11.8295,9700.0
2005-11-22 10:30:00,24.01,24.05,24.01,24.01,18000.0,11.8345,11.8542,11.8345,11.8345,18000.0
2005-11-22 10:40:00,24.01,24.05,24.01,24.01,17700.0,11.8345,11.8542,11.8345,11.8345,17700.0
2005-11-22 10:50:00,24.02,24.03,24.01,24.01,9300.0,11.8394,11.8443,11.8345,11.8345,9300.0
2005-11-22 11:00:00,24.02,24.05,24.01,24.01,14100.0,11.8394,11.8542,11.8345,11.8345,14100.0
2005-11-22 11:10:00,24.02,24.03,24.01,24.02,7500.0,11.8394,11.8443,11.8345,11.8394,7500.0
2005-11-22 11:20:00,24.03,24.03,24.01,24.02,13000.0,11.8443,11.8443,11.8345,11.8394,13000.0
2005-11-22 11:30:00,24.01,24.01,24.0,24.0,1500.0,11.8345,11.8345,11.8295,11.8295,1500.0
2005-11-22 11:40:00,24.01,24.02,24.0,24.0,4300.0,11.8345,11.8394,11.8295,11.8295,4300.0
2005-11-22 11:50:00,24.01,24.01,24.0,24.01,3800.0,11.8345,11.8345,11.8295,11.8345,3800.0
2005-11-22 12:00:00,24.01,24.05,24.01,24.04,7700.0,11.8345,11.8542,11.8345,11.8492,7700.0
2005-11-22 12:10:00,24.05,24.05,24.03,24.03,4300.0,11.8542,11.8542,11.8443,11.8443,4300.0
2005-11-22 12:20:00,24.02,24.03,24.01,24.02,5100.0,11.8394,11.8443,11.8345,11.8394,5100.0
2005-11-22 12:30:00,24.03,24.04,24.02,24.02,3300.0,11.8443,11.8492,11.8394,11.8394,3300.0
2005-11-22 12:40:00,24.03,24.03,24.01,24.02,10000.0,11.8443,11.8443,11.8345,11.8394,10000.0
2005-11-22 12:50:00,24.02,24.03,24.01,24.03,2800.0,11.8394,11.8443,11.8345,11.8443,2800.0
2005-11-22 13:00:00,24.03,24.07,24.02,24.03,73400.0,11.8443,11.864,11.8394,11.8443,73400.0
2005-11-22 13:10:00,24.03,24.06,24.02,24.03,3500.0,11.8443,11.8591,11.8394,11.8443,3500.0
2005-11-22 13:20:00,24.03,24.03,24.02,24.02,5200.0,11.8443,11.8443,11.8394,11.8394,5200.0
2005-11-22 13:30:00,24.02,24.03,23.98,23.99,19300.0,11.8394,11.8443,11.8197,11.8246,19300.0
2005-11-22 13:40:00,23.99,24.0,23.98,23.99,6600.0,11.8246,11.8295,11.8197,11.8246,6600.0
2005-11-22 13:50:00,23.99,23.99,23.98,23.98,3700.0,11.8246,11.8246,11.8197,11.8197,3700.0
2005-11-22 14:00:00,23.99,24.14,23.98,24.14,34700.0,11.8246,11.8985,11.8197,11.8985,34700.0
2005-11-22 14:10:00,24.14,24.14,24.1,24.11,26300.0,11.8985,11.8985,11.8788,11.8837,26300.0
2005-11-22 14:20:00,24.11,24.16,24.1,24.15,9000.0,11.8837,11.9084,11.8788,11.9035,9000.0
2005-11-22 14:30:00,24.16,24.17,24.12,24.15,26000.0,11.9084,11.9133,11.8887,11.9035,26000.0
2005-11-22 14:40:00,24.15,24.16,24.13,24.16,30100.0,11.9035,11.9084,11.8936,11.9084,30100.0
2005-11-22 14:50:00,24.16,24.2,24.15,24.18,84600.0,11.9084,11.9281,11.9035,11.9182,84600.0
2005-11-22 15:00:00,24.18,24.25,24.11,24.23,134300.0,11.9182,11.9528,11.8837,11.9429,134300.0
2005-11-22 15:10:00,24.24,24.29,24.2,24.21,77000.0,11.9478,11.9725,11.9281,11.933,77000.0
2005-11-22 15:20:00,24.2,24.24,24.17,24.21,79600.0,11.9281,11.9478,11.9133,11.933,79600.0
2005-11-22 15:30:00,24.2,24.22,24.18,24.21,23600.0,11.9281,11.938,11.9182,11.933,23600.0
2005-11-22 15:40:00,24.21,24.22,24.17,24.19,63000.0,11.933,11.938,11.9133,11.9232,63000.0
2005-11-22 15:50:00,24.19,24.24,24.15,24.15,87200.0,11.9232,11.9478,11.9035,11.9035,87200.0
2005-11-23 09:30:00,24.11,24.2,24.11,24.18,24700.0,11.8837,11.9281,11.8837,11.9182,24700.0
2005-11-23 09:40:00,24.16,24.17,24.14,24.16,13000.0,11.9084,11.9133,11.8985,11.9084,13000.0
2005-11-23 09:50:00,24.15,24.17,24.13,24.15,23900.0,11.9035,11.9133,11.8936,11.9035,23900.0
2005-11-23 10:00:00,24.15,24.16,24.14,24.15,12400.0,11.9035,11.9084,11.8985,11.9035,12400.0
2005-11-23 10:10:00,24.15,24.17,24.14,24.17,18300.0,11.9035,11.9133,11.8985,11.9133,18300.0
2005-11-23 10:20:00,24.17,24.19,24.17,24.18,9800.0,11.9133,11.9232,11.9133,11.9182,9800.0
2005-11-23 10:30:00,24.18,24.2,24.17,24.17,15300.0,11.9182,11.9281,11.9133,11.9133,15300.0
2005-11-23 10:40:00,24.17,24.2,24.16,24.19,10700.0,11.9133,11.9281,11.9084,11.9232,10700.0
2005-11-23 10:50:00,24.19,24.21,24.18,24.19,11700.0,11.9232,11.933,11.9182,11.9232,11700.0
2005-11-23 11:00:00,24.19,24.21,24.18,24.21,9600.0,11.9232,11.933,11.9182,11.933,9600.0
2005-11-23 11:10:00,24.22,24.23,24.21,24.22,3900.0,11.938,11.9429,11.933,11.938,3900.0
2005-11-23 11:20:00,24.22,24.24,24.19,24.2,23500.0,11.938,11.9478,11.9232,11.9281,23500.0
2005-11-23 11:30:00,24.2,24.22,24.18,24.22,27800.0,11.9281,11.938,11.9182,11.938,27800.0
2005-11-23 11:40:00,24.22,24.22,24.2,24.22,13300.0,11.938,11.938,11.9281,11.938,13300.0
2005-11-23 11:50:00,24.22,24.24,24.2,24.23,37400.0,11.938,11.9478,11.9281,11.9429,37400.0
2005-11-23 12:00:00,24.22,24.23,24.19,24.21,8900.0,11.938,11.9429,11.9232,11.933,8900.0
2005-11-23 12:10:00,24.21,24.25,24.21,24.25,5100.0,11.933,11.9528,11.933,11.9528,5100.0
2005-11-23 12:20:00,24.25,24.26,24.24,24.25,6900.0,11.9528,11.9577,11.9478,11.9528,6900.0
2005-11-23 12:30:00,24.26,24.29,24.23,24.24,24600.0,11.9577,11.9725,11.9429,11.9478,24600.0
2005-11-23 12:40:00,24.23,24.26,24.23,24.25,10600.0,11.9429,11.9577,11.9429,11.9528,10600.0
2005-11-23 12:50:00,24.25,24.28,24.25,24.28,5300.0,11.9528,11.9675,11.9528,11.9675,5300.0
2005-11-23 13:00:00,24.27,24.28,24.26,24.27,5700.0,11.9626,11.9675,11.9577,11.9626,5700.0
2005-11-23 13:10:00,24.28,24.28,24.26,24.26,11600.0,11.9675,11.9675,11.9577,11.9577,11600.0
2005-11-23 13:20:00,24.27,24.28,24.2,24.27,118000.0,11.9626,11.9675,11.9281,11.9626,118000.0
2005-11-23 13:30:00,24.27,24.27,24.22,24.24,27400.0,11.9626,11.9626,11.938,11.9478,27400.0
2005-11-23 13:40:00,24.23,24.24,24.2,24.23,8000.0,11.9429,11.9478,11.9281,11.9429,8000.0
2005-11-23 13:50:00,24.22,24.23,24.22,24.22,21600.0,11.938,11.9429,11.938,11.938,21600.0
2005-11-23 14:00:00,24.23,24.25,24.22,24.25,15100.0,11.9429,11.9528,11.938,11.9528,15100.0
2005-11-23 14:10:00,24.25,24.25,24.19,24.22,27700.0,11.9528,11.9528,11.9232,11.938,27700.0
2005-11-23 14:20:00,24.22,24.26,24.22,24.26,17900.0,11.938,11.9577,11.938,11.9577,17900.0
2005-11-23 14:30:00,24.26,24.28,24.23,24.27,19900.0,11.9577,11.9675,11.9429,11.9626,19900.0
2005-11-23 14:40:00,24.26,24.26,24.23,24.25,30300.0,11.9577,11.9577,11.9429,11.9528,30300.0
2005-11-23 14:50:00,24.25,24.28,24.19,24.26,25600.0,11.9528,11.9675,11.9232,11.9577,25600.0
2005-11-23 15:00:00,24.25,24.25,24.23,24.23,19300.0,11.9528,11.9528,11.9429,11.9429,19300.0
2005-11-23 15:10:00,24.22,24.23,24.17,24.19,13300.0,11.938,11.9429,11.9133,11.9232,13300.0
2005-11-23 15:20:00,24.2,24.25,24.19,24.24,23600.0,11.9281,11.9528,11.9232,11.9478,23600.0
2005-11-23 15:30:00,24.25,24.26,24.24,24.24,37800.0,11.9528,11.9577,11.9478,11.9478,37800.0
2005-11-23 15:40:00,24.24,24.25,24.21,24.25,90500.0,11.9478,11.9528,11.933,11.9528,90500.0
2005-11-23 15:50:00,24.24,24.25,24.15,24.21,99700.0,11.9478,11.9528,11.9035,11.933,99700.0
2005-11-25 09:30:00,24.09,24.25,24.09,24.17,27100.0,11.8739,11.9528,11.8739,11.9133,27100.0
2005-11-25 09:40:00,24.17,24.18,24.13,24.13,13600.0,11.9133,11.9182,11.8936,11.8936,13600.0
2005-11-25 09:50:00,24.16,24.19,24.16,24.19,5200.0,11.9084,11.9232,11.9084,11.9232,5200.0
2005-11-25 10:00:00,24.19,24.23,24.16,24.23,26600.0,11.9232,11.9429,11.9084,11.9429,26600.0
2005-11-25 10:10:00,24.23,24.26,24.23,24.25,17900.0,11.9429,11.9577,11.9429,11.9528,17900.0
2005-11-25 10:20:00,24.25,24.26,24.24,24.25,23900.0,11.9528,11.9577,11.9478,11.9528,23900.0
2005-11-25 10:30:00,24.25,24.26,24.23,24.25,23100.0,11.9528,11.9577,11.9429,11.9528,23100.0
2005-11-25 10:40:00,24.24,24.26,24.24,24.24,18100.0,11.9478,11.9577,11.9478,11.9478,18100.0
2005-11-25 10:50:00,24.24,24.29,24.24,24.28,23900.0,11.9478,11.9725,11.9478,11.9675,23900.0
2005-11-25 11:00:00,24.29,24.3,24.28,24.3,15900.0,11.9725,11.9774,11.9675,11.9774,15900.0
2005-11-25 11:10:00,24.29,24.34,24.29,24.33,36000.0,11.9725,11.9971,11.9725,11.9922,36000.0
2005-11-25 11:20:00,24.33,24.36,24.33,24.34,26800.0,11.9922,12.007,11.9922,11.9971,26800.0
2005-11-25 11:30:00,24.36,24.36,24.34,24.36,21200.0,12.007,12.007,11.9971,12.007,21200.0
2005-11-25 11:40:00,24.36,24.36,24.35,24.36,19800.0,12.007,12.007,12.002,12.007,19800.0
2005-11-25 11:50:00,24.36,24.38,24.35,24.37,14400.0,12.007,12.0168,12.002,12.0119,14400.0
2005-11-25 12:00:00,24.37,24.38,24.37,24.38,14900.0,12.0119,12.0168,12.0119,12.0168,14900.0
2005-11-25 12:10:00,24.38,24.39,24.37,24.39,19800.0,12.0168,12.0218,12.0119,12.0218,19800.0
2005-11-25 12:20:00,24.39,24.44,24.38,24.43,14100.0,12.0218,12.0464,12.0168,12.0415,14100.0
2005-11-25 12:30:00,24.43,24.43,24.41,24.43,10400.0,12.0415,12.0415,12.0316,12.0415,10400.0
2005-11-25 12:40:00,24.43,24.46,24.31,24.44,104800.0,12.0415,12.0563,11.9823,12.0464,104800.0
2005-11-25 12:50:00,24.45,24.48,24.44,24.44,15300.0,12.0513,12.0661,12.0464,12.0464,15300.0
2005-11-25 13:00:00,24.5,24.5,24.5,24.5,7800.0,12.076,12.076,12.076,12.076,7800.0
2005-11-25 13:10:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 13:20:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 13:30:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 13:40:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 13:50:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 14:00:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 14:10:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 14:20:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 14:30:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 14:40:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 14:50:00,24.5,24.5,24.5,24.5,900.0,12.076,12.076,12.076,12.076,900.0
2005-11-25 15:00:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 15:10:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 15:20:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-28 09:30:00,24.5,24.5,24.42,24.45,26300.0,12.076,12.076,12.0365,12.0513,26300.0
2005-11-28 09:40:00,24.48,24.49,24.44,24.47,17700.0,12.0661,12.071,12.0464,12.0612,17700.0
2005-11-28 09:50:00,24.47,24.48,24.46,24.47,17700.0,12.0612,12.0661,12.0563,12.0612,17700.0
2005-11-28 10:00:00,24.47,24.53,24.47,24.5,36400.0,12.0612,12.0908,12.0612,12.076,36400.0
2005-11-28 10:10:00,24.52,24.52,24.45,24.45,10300.0,12.0858,12.0858,12.0513,12.0513,10300.0
2005-11-28 10:20:00,24.44,24.47,24.44,24.46,7000.0,12.0464,12.0612,12.0464,12.0563,7000.0
2005-11-28 10:30:00,24.44,24.49,24.41,24.48,22600.0,12.0464,12.071,12.0316,12.0661,22600.0
2005-11-28 10:40:00,24.48,24.5,24.48,24.5,23700.0,12.0661,12.076,12.0661,12.076,23700.0
2005-11-28 10:50:00,24.5,24.5,24.49,24.49,10600.0,12.076,12.076,12.071,12.071,10600.0
2005-11-28 11:00:00,24.49,24.5,24.48,24.5,9100.0,12.071,12.076,12.0661,12.076,9100.0
2005-11-28 11:10:00,24.49,24.5,24.47,24.5,7800.0,12.071,12.076,12.0612,12.076,7800.0
2005-11-28 11:20:00,24.5,24.51,24.49,24.5,8000.0,12.076,12.0809,12.071,12.076,8000.0
2005-11-28 11:30:00,24.51,24.51,24.48,24.49,15000.0,12.0809,12.0809,12.0661,12.071,15000.0
2005-11-28 11:40:00,24.49,24.53,24.48,24.52,5200.0,12.071,12.0908,12.0661,12.0858,5200.0
2005-11-28 11:50:00,24.53,24.54,24.51,24.51,7600.0,12.0908,12.0957,12.0809,12.0809,7600.0
2005-11-28 12:00:00,24.51,24.51,24.5,24.51,9500.0,12.0809,12.0809,12.076,12.0809,9500.0
2005-11-28 12:10:00,24.51,24.51,24.5,24.5,6300.0,12.0809,12.0809,12.076,12.076,6300.0
2005-11-28 12:20:00,24.51,24.51,24.48,24.49,14400.0,12.0809,12.0809,12.0661,12.071,14400.0
2005-11-28 12:30:00,24.5,24.51,24.49,24.49,9000.0,12.076,12.0809,12.071,12.071,9000.0
2005-11-28 12:40:00,24.49,24.5,24.47,24.47,7700.0,12.071,12.076,12.0612,12.0612,7700.0
2005-11-28 12:50:00,24.46,24.47,24.46,24.47,5400.0,12.0563,12.0612,12.0563,12.0612,5400.0
2005-11-28 13:00:00,24.46,24.48,24.45,24.47,4400.0,12.0563,12.0661,12.0513,12.0612,4400.0
2005-11-28 13:10:00,24.47,24.49,24.47,24.49,5000.0,12.0612,12.071,12.0612,12.071,5000.0
2005-11-28 13:20:00,24.48,24.49,24.47,24.48,6200.0,12.0661,12.071,12.0612,12.0661,6200.0
2005-11-28 13:30:00,24.48,24.49,24.47,24.48,90800.0,12.0661,12.071,12.0612,12.0661,90800.0
2005-11-28 13:40:00,24.48,24.49,24.47,24.48,4600.0,12.0661,12.071,12.0612,12.0661,4600.0
2005-11-28 13:50:00,24.48,24.49,24.48,24.48,3900.0,12.0661,12.071,12.0661,12.0661,3900.0
2005-11-28 14:00:00,24.48,24.5,24.48,24.5,10900.0,12.0661,12.076,12.0661,12.076,10900.0
2005-11-28 14:10:00,24.49,24.49,24.47,24.48,9400.0,12.071,12.071,12.0612,12.0661,9400.0
2005-11-28 14:20:00,24.47,24.5,24.47,24.48,33700.0,12.0612,12.076,12.0612,12.0661,33700.0
2005-11-28 14:30:00,24.49,24.49,24.44,24.44,12300.0,12.071,12.071,12.0464,12.0464,12300.0
2005-11-28 14:40:00,24.45,24.48,24.44,24.46,21500.0,12.0513,12.0661,12.0464,12.0563,21500.0
2005-11-28 14:50:00,24.46,24.46,24.44,24.44,22000.0,12.0563,12.0563,12.0464,12.0464,22000.0
2005-11-28 15:00:00,24.44,24.45,24.41,24.41,21200.0,12.0464,12.0513,12.0316,12.0316,21200.0
2005-11-28 15:10:00,24.41,24.42,24.35,24.37,33900.0,12.0316,12.0365,12.002,12.0119,33900.0
2005-11-28 15:20:00,24.35,24.38,24.35,24.38,52000.0,12.002,12.0168,12.002,12.0168,52000.0
2005-11-28 15:30:00,24.38,24.4,24.37,24.38,26200.0,12.0168,12.0267,12.0119,12.0168,26200.0
2005-11-28 15:40:00,24.37,24.37,24.35,24.35,34400.0,12.0119,12.0119,12.002,12.002,34400.0
2005-11-28 15:50:00,24.36,24.37,24.34,24.37,33100.0,12.007,12.0119,11.9971,12.0119,33100.0
2005-11-29 09:30:00,24.5,24.53,24.41,24.43,35800.0,12.076,12.0908,12.0316,12.0415,35800.0
2005-11-29 09:40:00,24.43,24.47,24.42,24.43,24200.0,12.0415,12.0612,12.0365,12.0415,24200.0
2005-11-29 09:50:00,24.45,24.49,24.42,24.48,16300.0,12.0513,12.071,12.0365,12.0661,16300.0
2005-11-29 10:00:00,24.48,24.51,24.47,24.49,34000.0,12.0661,12.0809,12.0612,12.071,34000.0
2005-11-29 10:10:00,24.48,24.52,24.47,24.52,17800.0,12.0661,12.0858,12.0612,12.0858,17800.0
2005-11-29 10:20:00,24.52,24.52,24.43,24.47,13500.0,12.0858,12.0858,12.0415,12.0612,13500.0
2005-11-29 10:30:00,24.47,24.55,24.47,24.54,51200.0,12.0612,12.1006,12.0612,12.0957,51200.0
2005-11-29 10:40:00,24.55,24.55,24.46,24.49,7800.0,12.1006,12.1006,12.0563,12.071,7800.0
2005-11-29 10:50:00,24.48,24.5,24.44,24.49,17700.0,12.0661,12.076,12.0464,12.071,17700.0
2005-11-29 11:00:00,24.5,24.54,24.49,24.49,20300.0,12.076,12.0957,12.071,12.071,20300.0
2005-11-29 11:10:00,24.5,24.53,24.49,24.51,28400.0,12.076,12.0908,12.071,12.0809,28400.0
2005-11-29 11:20:00,24.51,24.57,24.51,24.55,10600.0,12.0809,12.1105,12.0809,12.1006,10600.0
2005-11-29 11:30:00,24.56,24.6,24.56,24.6,6700.0,12.1055,12.1253,12.1055,12.1253,6700.0
2005-11-29 11:40:00,24.6,24.64,24.6,24.62,24500.0,12.1253,12.145,12.1253,12.1351,24500.0
2005-11-29 11:50:00,24.61,24.63,24.61,24.61,10000.0,12.1302,12.1401,12.1302,12.1302,10000.0
2005-11-29 12:00:00,24.62,24.63,24.61,24.61,30900.0,12.1351,12.1401,12.1302,12.1302,30900.0
2005-11-29 12:10:00,24.61,24.61,24.56,24.57,28100.0,12.1302,12.1302,12.1055,12.1105,28100.0
2005-11-29 12:20:00,24.58,24.58,24.57,24.58,6800.0,12.1154,12.1154,12.1105,12.1154,6800.0
2005-11-29 12:30:00,24.57,24.57,24.52,24.54,12900.0,12.1105,12.1105,12.0858,12.0957,12900.0
2005-11-29 12:40:00,24.54,24.55,24.51,24.54,13700.0,12.0957,12.1006,12.0809,12.0957,13700.0
2005-11-29 12:50:00,24.53,24.53,24.5,24.51,7800.0,12.0908,12.0908,12.076,12.0809,7800.0
2005-11-29 13:00:00,24.51,24.53,24.5,24.52,12700.0,12.0809,12.0908,12.076,12.0858,12700.0
2005-11-29 13:10:00,24.52,24.52,24.49,24.5,10300.0,12.0858,12.0858,12.071,12.076,10300.0
2005-11-29 13:20:00,24.5,24.5,24.46,24.48,10100.0,12.076,12.076,12.0563,12.0661,10100.0
2005-11-29 13:30:00,24.48,24.48,24.44,24.45,8900.0,12.0661,12.0661,12.0464,12.0513,8900.0
2005-11-29 13:40:00,24.45,24.45,24.42,24.42,11600.0,12.0513,12.0513,12.0365,12.0365,11600.0
2005-11-29 13:50:00,24.41,24.44,24.38,24.43,21300.0,12.0316,12.0464,12.0168,12.0415,21300.0
2005-11-29 14:00:00,24.43,24.44,24.38,24.39,30100.0,12.0415,12.0464,12.0168,12.0218,30100.0
2005-11-29 14:10:00,24.38,24.4,24.37,24.38,23800.0,12.0168,12.0267,12.0119,12.0168,23800.0
2005-11-29 14:20:00,24.38,24.38,24.33,24.33,11200.0,12.0168,12.0168,11.9922,11.9922,11200.0
2005-11-29 14:30:00,24.34,24.37,24.33,24.35,27300.0,11.9971,12.0119,11.9922,12.002,27300.0
2005-11-29 14:40:00,24.35,24.41,24.34,24.39,52300.0,12.002,12.0316,11.9971,12.0218,52300.0
2005-11-29 14:50:00,24.4,24.42,24.37,24.38,17400.0,12.0267,12.0365,12.0119,12.0168,17400.0
2005-11-29 15:00:00,24.38,24.42,24.37,24.39,20100.0,12.0168,12.0365,12.0119,12.0218,20100.0
2005-11-29 15:10:00,24.39,24.41,24.36,24.38,13400.0,12.0218,12.0316,12.007,12.0168,13400.0
2005-11-29 15:20:00,24.38,24.43,24.38,24.43,31900.0,12.0168,12.0415,12.0168,12.0415,31900.0
2005-11-29 15:30:00,24.44,24.45,24.42,24.43,29200.0,12.0464,12.0513,12.0365,12.0415,29200.0
2005-11-29 15:40:00,24.42,24.45,24.42,24.42,30900.0,12.0365,12.0513,12.0365,12.0365,30900.0
2005-11-29 15:50:00,24.43,24.43,24.4,24.43,20700.0,12.0415,12.0415,12.0267,12.0415,20700.0
2005-11-30 09:30:00,24.3,24.4,24.29,24.3,26400.0,11.9774,12.0267,11.9725,11.9774,26400.0
2005-11-30 09:40:00,24.31,24.35,24.3,24.33,16800.0,11.9823,12.002,11.9774,11.9922,16800.0
2005-11-30 09:50:00,24.32,24.35,24.29,24.31,17800.0,11.9873,12.002,11.9725,11.9823,17800.0
2005-11-30 10:00:00,24.31,24.31,24.2,24.23,16300.0,11.9823,11.9823,11.9281,11.9429,16300.0
2005-11-30 10:10:00,24.24,24.27,24.21,24.23,12100.0,11.9478,11.9626,11.933,11.9429,12100.0
2005-11-30 10:20:00,24.23,24.28,24.23,24.27,12700.0,11.9429,11.9675,11.9429,11.9626,12700.0
2005-11-30 10:30:00,24.27,24.27,24.19,24.23,18900.0,11.9626,11.9626,11.9232,11.9429,18900.0
2005-11-30 10:40:00,24.24,24.25,24.2,24.2,26000.0,11.9478,11.9528,11.9281,11.9281,26000.0
2005-11-30 10:50:00,24.18,24.19,24.16,24.17,19300.0,11.9182,11.9232,11.9084,11.9133,19300.0
2005-11-30 11:00:00,24.18,24.2,24.16,24.2,20000.0,11.9182,11.9281,11.9084,11.9281,20000.0
2005-11-30 11:10:00,24.2,24.23,24.16,24.16,25100.0,11.9281,11.9429,11.9084,11.9084,25100.0
2005-11-30 11:20:00,24.17,24.2,24.16,24.19,20800.0,11.9133,11.9281,11.9084,11.9232,20800.0
2005-11-30 11:30:00,24.18,24.19,24.14,24.14,19700.0,11.9182,11.9232,11.8985,11.8985,19700.0
2005-11-30 11:40:00,24.15,24.15,24.06,24.07,15600.0,11.9035,11.9035,11.8591,11.864,15600.0
2005-11-30 11:50:00,24.07,24.08,24.03,24.05,17500.0,11.864,11.869,11.8443,11.8542,17500.0
2005-11-30 12:00:00,24.06,24.06,23.98,24.0,30100.0,11.8591,11.8591,11.8197,11.8295,30100.0
2005-11-30 12:10:00,23.99,24.0,23.94,23.94,15400.0,11.8246,11.8295,11.8,11.8,15400.0
2005-11-30 12:20:00,23.94,24.02,23.94,23.98,15500.0,11.8,11.8394,11.8,11.8197,15500.0
2005-11-30 12:30:00,23.98,24.0,23.97,24.0,3300.0,11.8197,11.8295,11.8147,11.8295,3300.0
2005-11-30 12:40:00,24.0,24.04,23.98,24.04,21000.0,11.8295,11.8492,11.8197,11.8492,21000.0
2005-11-30 12:50:00,24.03,24.08,24.03,24.08,4800.0,11.8443,11.869,11.8443,11.869,4800.0
2005-11-30 13:00:00,24.08,24.08,24.06,24.07,9500.0,11.869,11.869,11.8591,11.864,9500.0
2005-11-30 13:10:00,24.08,24.08,24.04,24.05,13100.0,11.869,11.869,11.8492,11.8542,13100.0
2005-11-30 13:20:00,24.04,24.05,24.02,24.03,5200.0,11.8492,11.8542,11.8394,11.8443,5200.0
2005-11-30 13:30:00,24.02,24.03,23.98,24.03,24200.0,11.8394,11.8443,11.8197,11.8443,24200.0
2005-11-30 13:40:00,24.03,24.04,24.0,24.01,6900.0,11.8443,11.8492,11.8295,11.8345,6900.0
2005-11-30 13:50:00,24.0,24.01,23.94,23.95,13800.0,11.8295,11.8345,11.8,11.8049,13800.0
2005-11-30 14:00:00,23.96,24.05,23.96,24.03,24000.0,11.8098,11.8542,11.8098,11.8443,24000.0
2005-11-30 14:10:00,24.03,24.03,23.98,23.98,21800.0,11.8443,11.8443,11.8197,11.8197,21800.0
2005-11-30 14:20:00,23.99,24.03,23.99,24.0,14100.0,11.8246,11.8443,11.8246,11.8295,14100.0
2005-11-30 14:30:00,24.0,24.01,23.97,24.01,18700.0,11.8295,11.8345,11.8147,11.8345,18700.0
2005-11-30 14:40:00,24.02,24.03,23.96,23.99,46400.0,11.8394,11.8443,11.8098,11.8246,46400.0
2005-11-30 14:50:00,23.99,24.0,23.94,23.97,19500.0,11.8246,11.8295,11.8,11.8147,19500.0
2005-11-30 15:00:00,23.97,23.99,23.91,23.92,29600.0,11.8147,11.8246,11.7852,11.7901,29600.0
2005-11-30 15:10:00,23.92,23.93,23.89,23.92,31300.0,11.7901,11.795,11.7753,11.7901,31300.0
2005-11-30 15:20:00,23.92,23.94,23.91,23.94,12500.0,11.7901,11.8,11.7852,11.8,12500.0
2005-11-30 15:30:00,23.94,23.96,23.92,23.93,21900.0,11.8,11.8098,11.7901,11.795,21900.0
2005-11-30 15:40:00,23.93,23.99,23.91,23.96,46300.0,11.795,11.8246,11.7852,11.8098,46300.0
2005-11-30 15:50:00,23.94,23.99,23.93,23.99,74500.0,11.8,11.8246,11.795,11.8246,74500.0
2005-12-01 09:30:00,23.86,24.16,23.86,24.1,35700.0,11.7605,11.9084,11.7605,11.8788,35700.0
2005-12-01 09:40:00,24.11,24.17,24.08,24.11,29400.0,11.8837,11.9133,11.869,11.8837,29400.0
2005-12-01 09:50:00,24.11,24.23,24.11,24.2,18300.0,11.8837,11.9429,11.8837,11.9281,18300.0
2005-12-01 10:00:00,24.2,24.22,24.18,24.18,29600.0,11.9281,11.938,11.9182,11.9182,29600.0
2005-12-01 10:10:00,24.18,24.22,24.18,24.18,19100.0,11.9182,11.938,11.9182,11.9182,19100.0
2005-12-01 10:20:00,24.17,24.17,24.16,24.17,15700.0,11.9133,11.9133,11.9084,11.9133,15700.0
2005-12-01 10:30:00,24.17,24.2,24.15,24.16,33000.0,11.9133,11.9281,11.9035,11.9084,33000.0
2005-12-01 10:40:00,24.15,24.23,24.15,24.22,17700.0,11.9035,11.9429,11.9035,11.938,17700.0
2005-12-01 10:50:00,24.23,24.26,24.15,24.25,35200.0,11.9429,11.9577,11.9035,11.9528,35200.0
2005-12-01 11:00:00,24.25,24.27,24.24,24.25,13000.0,11.9528,11.9626,11.9478,11.9528,13000.0
2005-12-01 11:10:00,24.25,24.25,24.21,24.22,7100.0,11.9528,11.9528,11.933,11.938,7100.0
2005-12-01 11:20:00,24.21,24.22,24.18,24.2,23700.0,11.933,11.938,11.9182,11.9281,23700.0
2005-12-01 11:30:00,24.2,24.21,24.19,24.19,10800.0,11.9281,11.933,11.9232,11.9232,10800.0
2005-12-01 11:40:00,24.2,24.23,24.2,24.23,6900.0,11.9281,11.9429,11.9281,11.9429,6900.0
2005-12-01 11:50:00,24.22,24.23,24.22,24.23,9800.0,11.938,11.9429,11.938,11.9429,9800.0
2005-12-01 12:00:00,24.23,24.29,24.21,24.28,40500.0,11.9429,11.9725,11.933,11.9675,40500.0
2005-12-01 12:10:00,24.29,24.29,24.28,24.29,14700.0,11.9725,11.9725,11.9675,11.9725,14700.0
2005-12-01 12:20:00,24.29,24.3,24.28,24.29,9900.0,11.9725,11.9774,11.9675,11.9725,9900.0
2005-12-01 12:30:00,24.29,24.3,24.29,24.3,5300.0,11.9725,11.9774,11.9725,11.9774,5300.0
2005-12-01 12:40:00,24.29,24.33,24.29,24.29,10800.0,11.9725,11.9922,11.9725,11.9725,10800.0
2005-12-01 12:50:00,24.3,24.37,24.29,24.34,21800.0,11.9774,12.0119,11.9725,11.9971,21800.0
2005-12-01 13:00:00,24.35,24.36,24.32,24.32,49800.0,12.002,12.007,11.9873,11.9873,49800.0
2005-12-01 13:10:00,24.33,24.34,24.31,24.33,31100.0,11.9922,11.9971,11.9823,11.9922,31100.0
2005-12-01 13:20:00,24.33,24.36,24.32,24.35,29700.0,11.9922,12.007,11.9873,12.002,29700.0
2005-12-01 13:30:00,24.35,24.38,24.34,24.36,35200.0,12.002,12.0168,11.9971,12.007,35200.0
2005-12-01 13:40:00,24.36,24.37,24.35,24.36,25100.0,12.007,12.0119,12.002,12.007,25100.0
2005-12-01 13:50:00,24.35,24.36,24.3,24.34,34000.0,12.002,12.007,11.9774,11.9971,34000.0
2005-12-01 14:00:00,24.34,24.35,24.29,24.3,15700.0,11.9971,12.002,11.9725,11.9774,15700.0
2005-12-01 14:10:00,24.3,24.32,24.3,24.3,27700.0,11.9774,11.9873,11.9774,11.9774,27700.0
2005-12-01 14:20:00,24.3,24.31,24.29,24.29,7500.0,11.9774,11.9823,11.9725,11.9725,7500.0
2005-12-01 14:30:00,24.3,24.3,24.25,24.26,38200.0,11.9774,11.9774,11.9528,11.9577,38200.0
2005-12-01 14:40:00,24.25,24.27,24.25,24.26,42200.0,11.9528,11.9626,11.9528,11.9577,42200.0
2005-12-01 14:50:00,24.26,24.26,24.24,24.25,23100.0,11.9577,11.9577,11.9478,11.9528,23100.0
2005-12-01 15:00:00,24.26,24.26,24.24,24.25,34200.0,11.9577,11.9577,11.9478,11.9528,34200.0
2005-12-01 15:10:00,24.25,24.25,24.24,24.24,22100.0,11.9528,11.9528,11.9478,11.9478,22100.0
2005-12-01 15:20:00,24.24,24.25,24.23,24.24,52000.0,11.9478,11.9528,11.9429,11.9478,52000.0
2005-12-01 15:30:00,24.24,24.3,24.24,24.27,59600.0,11.9478,11.9774,11.9478,11.9626,59600.0
2005-12-01 15:40:00,24.27,24.33,24.27,24.33,56800.0,11.9626,11.9922,11.9626,11.9922,56800.0
2005-12-01 15:50:00,24.33,24.34,24.3,24.32,56900.0,11.9922,11.9971,11.9774,11.9873,56900.0
2005-12-02 09:30:00,24.24,24.37,24.23,24.24,23100.0,11.9478,12.0119,11.9429,11.9478,23100.0
2005-12-02 09:40:00,24.24,24.26,24.22,24.23,28700.0,11.9478,11.9577,11.938,11.9429,28700.0
2005-12-02 09:50:00,24.22,24.23,24.22,24.22,17200.0,11.938,11.9429,11.938,11.938,17200.0
2005-12-02 10:00:00,24.23,24.28,24.21,24.27,19600.0,11.9429,11.9675,11.933,11.9626,19600.0
2005-12-02 10:10:00,24.26,24.28,24.23,24.28,24900.0,11.9577,11.9675,11.9429,11.9675,24900.0
2005-12-02 10:20:00,24.27,24.29,24.26,24.28,16500.0,11.9626,11.9725,11.9577,11.9675,16500.0
2005-12-02 10:30:00,24.29,24.29,24.25,24.25,5800.0,11.9725,11.9725,11.9528,11.9528,5800.0
2005-12-02 10:40:00,24.25,24.27,24.24,24.24,45200.0,11.9528,11.9626,11.9478,11.9478,45200.0
2005-12-02 10:50:00,24.24,24.26,24.22,24.22,11700.0,11.9478,11.9577,11.938,11.938,11700.0
2005-12-02 11:00:00,24.23,24.26,24.2,24.24,15200.0,11.9429,11.9577,11.9281,11.9478,15200.0
2005-12-02 11:10:00,24.23,24.3,24.23,24.28,12300.0,11.9429,11.9774,11.9429,11.9675,12300.0
2005-12-02 11:20:00,24.28,24.3,24.26,24.28,17200.0,11.9675,11.9774,11.9577,11.9675,17200.0
2005-12-02 11:30:00,24.28,24.3,24.24,24.29,37200.0,11.9675,11.9774,11.9478,11.9725,37200.0
2005-12-02 11:40:00,24.31,24.34,24.29,24.34,4900.0,11.9823,11.9971,11.9725,11.9971,4900.0
2005-12-02 11:50:00,24.34,24.34,24.31,24.33,12500.0,11.9971,11.9971,11.9823,11.9922,12500.0
2005-12-02 12:00:00,24.32,24.34,24.32,24.33,5900.0,11.9873,11.9971,11.9873,11.9922,5900.0
2005-12-02 12:10:00,24.33,24.33,24.3,24.32,22500.0,11.9922,11.9922,11.9774,11.9873,22500.0
2005-12-02 12:20:00,24.32,24.33,24.31,24.32,7200.0,11.9873,11.9922,11.9823,11.9873,7200.0
2005-12-02 12:30:00,24.31,24.33,24.31,24.33,21700.0,11.9823,11.9922,11.9823,11.9922,21700.0
2005-12-02 12:40:00,24.32,24.33,24.3,24.32,6400.0,11.9873,11.9922,11.9774,11.9873,6400.0
2005-12-02 12:50:00,24.32,24.32,24.3,24.31,13300.0,11.9873,11.9873,11.9774,11.9823,13300.0
2005-12-02 13:00:00,24.31,24.32,24.31,24.31,14400.0,11.9823,11.9873,11.9823,11.9823,14400.0
2005-12-02 13:10:00,24.31,24.33,24.31,24.33,24600.0,11.9823,11.9922,11.9823,11.9922,24600.0
2005-12-02 13:20:00,24.33,24.33,24.32,24.32,2200.0,11.9922,11.9922,11.9873,11.9873,2200.0
2005-12-02 13:30:00,24.32,24.33,24.32,24.32,4200.0,11.9873,11.9922,11.9873,11.9873,4200.0
2005-12-02 13:40:00,24.32,24.33,24.32,24.32,7000.0,11.9873,11.9922,11.9873,11.9873,7000.0
2005-12-02 13:50:00,24.32,24.32,24.3,24.3,32500.0,11.9873,11.9873,11.9774,11.9774,32500.0
2005-12-02 14:00:00,24.31,24.31,24.29,24.3,4500.0,11.9823,11.9823,11.9725,11.9774,4500.0
2005-12-02 14:10:00,24.29,24.3,24.25,24.27,31400.0,11.9725,11.9774,11.9528,11.9626,31400.0
2005-12-02 14:20:00,24.27,24.32,24.27,24.31,10600.0,11.9626,11.9873,11.9626,11.9823,10600.0
2005-12-02 14:30:00,24.32,24.34,24.31,24.33,16300.0,11.9873,11.9971,11.9823,11.9922,16300.0
2005-12-02 14:40:00,24.32,24.32,24.28,24.29,22600.0,11.9873,11.9873,11.9675,11.9725,22600.0
2005-12-02 14:50:00,24.29,24.29,24.28,24.29,8000.0,11.9725,11.9725,11.9675,11.9725,8000.0
2005-12-02 15:00:00,24.3,24.3,24.29,24.3,3300.0,11.9774,11.9774,11.9725,11.9774,3300.0
2005-12-02 15:10:00,24.3,24.32,24.29,24.32,24800.0,11.9774,11.9873,11.9725,11.9873,24800.0
2005-12-02 15:20:00,24.32,24.37,24.31,24.36,26700.0,11.9873,12.0119,11.9823,12.007,26700.0
2005-12-02 15:30:00,24.36,24.41,24.36,24.41,68400.0,12.007,12.0316,12.007,12.0316,68400.0
2005-12-02 15:40:00,24.41,24.43,24.4,24.4,63500.0,12.0316,12.0415,12.0267,12.0267,63500.0
2005-12-02 15:50:00,24.41,24.41,24.4,24.4,39100.0,12.0316,12.0316,12.0267,12.0267,39100.0
2005-12-05 09:30:00,24.34,24.44,24.33,24.33,28600.0,11.9971,12.0464,11.9922,11.9922,28600.0
2005-12-05 09:40:00,24.33,24.33,24.26,24.28,19100.0,11.9922,11.9922,11.9577,11.9675,19100.0
2005-12-05 09:50:00,24.28,24.28,24.27,24.28,10300.0,11.9675,11.9675,11.9626,11.9675,10300.0
2005-12-05 10:00:00,24.28,24.29,24.23,24.23,14300.0,11.9675,11.9725,11.9429,11.9429,14300.0
2005-12-05 10:10:00,24.23,24.23,24.18,24.19,16800.0,11.9429,11.9429,11.9182,11.9232,16800.0
2005-12-05 10:20:00,24.19,24.23,24.15,24.18,12400.0,11.9232,11.9429,11.9035,11.9182,12400.0
2005-12-05 10:30:00,24.18,24.21,24.16,24.2,6700.0,11.9182,11.933,11.9084,11.9281,6700.0
2005-12-05 10:40:00,24.21,24.24,24.19,24.22,14200.0,11.933,11.9478,11.9232,11.938,14200.0
2005-12-05 10:50:00,24.22,24.22,24.17,24.2,7100.0,11.938,11.938,11.9133,11.9281,7100.0
2005-12-05 11:00:00,24.2,24.22,24.18,24.21,7800.0,11.9281,11.938,11.9182,11.933,7800.0
2005-12-05 11:10:00,24.21,24.22,24.17,24.2,7600.0,11.933,11.938,11.9133,11.9281,7600.0
2005-12-05 11:20:00,24.21,24.28,24.2,24.25,7400.0,11.933,11.9675,11.9281,11.9528,7400.0
2005-12-05 11:30:00,24.25,24.27,24.24,24.27,4000.0,11.9528,11.9626,11.9478,11.9626,4000.0
2005-12-05 11:40:00,24.26,24.26,24.23,24.25,2600.0,11.9577,11.9577,11.9429,11.9528,2600.0
2005-12-05 11:50:00,24.25,24.26,24.25,24.26,10800.0,11.9528,11.9577,11.9528,11.9577,10800.0
2005-12-05 12:00:00,24.25,24.25,24.25,24.25,2800.0,11.9528,11.9528,11.9528,11.9528,2800.0
2005-12-05 12:10:00,24.25,24.28,24.25,24.28,8400.0,11.9528,11.9675,11.9528,11.9675,8400.0
2005-12-05 12:20:00,24.28,24.28,24.27,24.27,3600.0,11.9675,11.9675,11.9626,11.9626,3600.0
2005-12-05 12:30:00,24.27,24.34,24.27,24.33,9400.0,11.9626,11.9971,11.9626,11.9922,9400.0
2005-12-05 12:40:00,24.33,24.36,24.26,24.32,79800.0,11.9922,12.007,11.9577,11.9873,79800.0
2005-12-05 12:50:00,24.31,24.38,24.31,24.36,7800.0,11.9823,12.0168,11.9823,12.007,7800.0
2005-12-05 13:00:00,24.36,24.39,24.34,24.36,28500.0,12.007,12.0218,11.9971,12.007,28500.0
2005-12-05 13:10:00,24.35,24.37,24.35,24.36,9400.0,12.002,12.0119,12.002,12.007,9400.0
2005-12-05 13:20:00,24.35,24.38,24.35,24.38,15900.0,12.002,12.0168,12.002,12.0168,15900.0
2005-12-05 13:30:00,24.38,24.38,24.3,24.33,16400.0,12.0168,12.0168,11.9774,11.9922,16400.0
2005-12-05 13:40:00,24.33,24.35,24.32,24.33,7800.0,11.9922,12.002,11.9873,11.9922,7800.0
2005-12-05 13:50:00,24.33,24.35,24.31,24.32,17100.0,11.9922,12.002,11.9823,11.9873,17100.0
2005-12-05 14:00:00,24.32,24.36,24.3,24.3,15900.0,11.9873,12.007,11.9774,11.9774,15900.0
2005-12-05 14:10:00,24.31,24.34,24.28,24.28,14000.0,11.9823,11.9971,11.9675,11.9675,14000.0
2005-12-05 14:20:00,24.3,24.31,24.29,24.3,12600.0,11.9774,11.9823,11.9725,11.9774,12600.0
2005-12-05 14:30:00,24.3,24.34,24.29,24.34,21200.0,11.9774,11.9971,11.9725,11.9971,21200.0
2005-12-05 14:40:00,24.35,24.39,24.35,24.36,11500.0,12.002,12.0218,12.002,12.007,11500.0
2005-12-05 14:50:00,24.36,24.37,24.35,24.36,12200.0,12.007,12.0119,12.002,12.007,12200.0
2005-12-05 15:00:00,24.36,24.36,24.33,24.35,40100.0,12.007,12.007,11.9922,12.002,40100.0
2005-12-05 15:10:00,24.34,24.35,24.3,24.31,15100.0,11.9971,12.002,11.9774,11.9823,15100.0
2005-12-05 15:20:00,24.31,24.33,24.3,24.3,13500.0,11.9823,11.9922,11.9774,11.9774,13500.0
2005-12-05 15:30:00,24.31,24.34,24.31,24.34,41200.0,11.9823,11.9971,11.9823,11.9971,41200.0
2005-12-05 15:40:00,24.35,24.36,24.32,24.35,64600.0,12.002,12.007,11.9873,12.002,64600.0
2005-12-05 15:50:00,24.35,24.4,24.34,24.37,67500.0,12.002,12.0267,11.9971,12.0119,67500.0
2005-12-06 09:30:00,24.31,24.5,24.29,24.45,21900.0,11.9823,12.076,11.9725,12.0513,21900.0
2005-12-06 09:40:00,24.45,24.46,24.43,24.43,5000.0,12.0513,12.0563,12.0415,12.0415,5000.0
2005-12-06 09:50:00,24.44,24.49,24.44,24.49,6300.0,12.0464,12.071,12.0464,12.071,6300.0
2005-12-06 10:00:00,24.49,24.5,24.44,24.48,28100.0,12.071,12.076,12.0464,12.0661,28100.0
2005-12-06 10:10:00,24.48,24.49,24.47,24.47,9800.0,12.0661,12.071,12.0612,12.0612,9800.0
2005-12-06 10:20:00,24.48,24.57,24.48,24.54,27900.0,12.0661,12.1105,12.0661,12.0957,27900.0
2005-12-06 10:30:00,24.53,24.55,24.53,24.53,6200.0,12.0908,12.1006,12.0908,12.0908,6200.0
2005-12-06 10:40:00,24.53,24.53,24.52,24.52,12100.0,12.0908,12.0908,12.0858,12.0858,12100.0
2005-12-06 10:50:00,24.52,24.54,24.47,24.52,26600.0,12.0858,12.0957,12.0612,12.0858,26600.0
2005-12-06 11:00:00,24.52,24.52,24.47,24.47,14500.0,12.0858,12.0858,12.0612,12.0612,14500.0
2005-12-06 11:10:00,24.47,24.47,24.41,24.43,11200.0,12.0612,12.0612,12.0316,12.0415,11200.0
2005-12-06 11:20:00,24.43,24.46,24.4,24.44,8900.0,12.0415,12.0563,12.0267,12.0464,8900.0
2005-12-06 11:30:00,24.44,24.52,24.43,24.44,6800.0,12.0464,12.0858,12.0415,12.0464,6800.0
2005-12-06 11:40:00,24.44,24.44,24.42,24.42,7000.0,12.0464,12.0464,12.0365,12.0365,7000.0
2005-12-06 11:50:00,24.42,24.49,24.42,24.46,13000.0,12.0365,12.071,12.0365,12.0563,13000.0
2005-12-06 12:00:00,24.45,24.48,24.45,24.48,3300.0,12.0513,12.0661,12.0513,12.0661,3300.0
2005-12-06 12:10:00,24.49,24.57,24.49,24.55,11400.0,12.071,12.1105,12.071,12.1006,11400.0
2005-12-06 12:20:00,24.55,24.55,24.52,24.52,6400.0,12.1006,12.1006,12.0858,12.0858,6400.0
2005-12-06 12:30:00,24.52,24.53,24.48,24.51,82900.0,12.0858,12.0908,12.0661,12.0809,82900.0
2005-12-06 12:40:00,24.51,24.55,24.51,24.54,3700.0,12.0809,12.1006,12.0809,12.0957,3700.0
2005-12-06 12:50:00,24.55,24.56,24.53,24.53,5100.0,12.1006,12.1055,12.0908,12.0908,5100.0
2005-12-06 13:00:00,24.54,24.54,24.52,24.53,4000.0,12.0957,12.0957,12.0858,12.0908,4000.0
2005-12-06 13:10:00,24.52,24.55,24.52,24.55,5900.0,12.0858,12.1006,12.0858,12.1006,5900.0
2005-12-06 13:20:00,24.54,24.58,24.54,24.55,33200.0,12.0957,12.1154,12.0957,12.1006,33200.0
2005-12-06 13:30:00,24.55,24.59,24.55,24.58,5100.0,12.1006,12.1203,12.1006,12.1154,5100.0
2005-12-06 13:40:00,24.59,24.59,24.55,24.55,6800.0,12.1203,12.1203,12.1006,12.1006,6800.0
2005-12-06 13:50:00,24.55,24.58,24.55,24.57,9600.0,12.1006,12.1154,12.1006,12.1105,9600.0
2005-12-06 14:00:00,24.57,24.57,24.54,24.54,6400.0,12.1105,12.1105,12.0957,12.0957,6400.0
2005-12-06 14:10:00,24.54,24.56,24.51,24.55,18700.0,12.0957,12.1055,12.0809,12.1006,18700.0
2005-12-06 14:20:00,24.54,24.55,24.53,24.53,4000.0,12.0957,12.1006,12.0908,12.0908,4000.0
2005-12-06 14:30:00,24.53,24.54,24.52,24.52,8700.0,12.0908,12.0957,12.0858,12.0858,8700.0
2005-12-06 14:40:00,24.52,24.52,24.5,24.5,8900.0,12.0858,12.0858,12.076,12.076,8900.0
2005-12-06 14:50:00,24.5,24.52,24.5,24.51,9300.0,12.076,12.0858,12.076,12.0809,9300.0
2005-12-06 15:00:00,24.51,24.51,24.47,24.47,10000.0,12.0809,12.0809,12.0612,12.0612,10000.0
2005-12-06 15:10:00,24.47,24.47,24.39,24.41,29100.0,12.0612,12.0612,12.0218,12.0316,29100.0
2005-12-06 15:20:00,24.42,24.43,24.41,24.41,18500.0,12.0365,12.0415,12.0316,12.0316,18500.0
2005-12-06 15:30:00,24.41,24.42,24.34,24.34,27700.0,12.0316,12.0365,11.9971,11.9971,27700.0
2005-12-06 15:40:00,24.34,24.4,24.33,24.39,22800.0,11.9971,12.0267,11.9922,12.0218,22800.0
2005-12-06 15:50:00,24.4,24.4,24.35,24.38,33300.0,12.0267,12.0267,12.002,12.0168,33300.0
2005-12-07 09:30:00,24.32,24.44,24.27,24.37,21300.0,11.9873,12.0464,11.9626,12.0119,21300.0
2005-12-07 09:40:00,24.36,24.36,24.3,24.31,22800.0,12.007,12.007,11.9774,11.9823,22800.0
2005-12-07 09:50:00,24.31,24.33,24.29,24.32,14000.0,11.9823,11.9922,11.9725,11.9873,14000.0
2005-12-07 10:00:00,24.32,24.33,24.3,24.32,18200.0,11.9873,11.9922,11.9774,11.9873,18200.0
2005-12-07 10:10:00,24.31,24.31,24.25,24.25,11700.0,11.9823,11.9823,11.9528,11.9528,11700.0
2005-12-07 10:20:00,24.26,24.26,24.22,24.22,16300.0,11.9577,11.9577,11.938,11.938,16300.0
2005-12-07 10:30:00,24.23,24.27,24.23,24.24,10500.0,11.9429,11.9626,11.9429,11.9478,10500.0
2005-12-07 10:40:00,24.24,24.24,24.19,24.23,14500.0,11.9478,11.9478,11.9232,11.9429,14500.0
2005-12-07 10:50:00,24.22,24.22,24.12,24.12,14900.0,11.938,11.938,11.8887,11.8887,14900.0
2005-12-07 11:00:00,24.12,24.15,24.09,24.15,56100.0,11.8887,11.9035,11.8739,11.9035,56100.0
2005-12-07 11:10:00,24.14,24.15,24.11,24.11,13700.0,11.8985,11.9035,11.8837,11.8837,13700.0
2005-12-07 11:20:00,24.11,24.14,24.09,24.14,9900.0,11.8837,11.8985,11.8739,11.8985,9900.0
2005-12-07 11:30:00,24.14,24.17,24.14,24.14,10700.0,11.8985,11.9133,11.8985,11.8985,10700.0
2005-12-07 11:40:00,24.15,24.15,24.14,24.15,5400.0,11.9035,11.9035,11.8985,11.9035,5400.0
2005-12-07 11:50:00,24.15,24.16,24.12,24.13,13200.0,11.9035,11.9084,11.8887,11.8936,13200.0
2005-12-07 12:00:00,24.13,24.15,24.12,24.14,14500.0,11.8936,11.9035,11.8887,11.8985,14500.0
2005-12-07 12:10:00,24.14,24.14,24.1,24.11,9900.0,11.8985,11.8985,11.8788,11.8837,9900.0
2005-12-07 12:20:00,24.13,24.15,24.1,24.12,14700.0,11.8936,11.9035,11.8788,11.8887,14700.0
2005-12-07 12:30:00,24.11,24.12,24.09,24.09,25100.0,11.8837,11.8887,11.8739,11.8739,25100.0
2005-12-07 12:40:00,24.09,24.1,24.08,24.08,3300.0,11.8739,11.8788,11.869,11.869,3300.0
2005-12-07 12:50:00,24.09,24.1,24.07,24.07,16300.0,11.8739,11.8788,11.864,11.864,16300.0
2005-12-07 13:00:00,24.07,24.09,24.05,24.05,23600.0,11.864,11.8739,11.8542,11.8542,23600.0
2005-12-07 13:10:00,24.05,24.05,24.0,24.01,11600.0,11.8542,11.8542,11.8295,11.8345,11600.0
2005-12-07 13:20:00,24.03,24.03,23.91,23.91,30000.0,11.8443,11.8443,11.7852,11.7852,30000.0
2005-12-07 13:30:00,23.91,23.93,23.89,23.93,20000.0,11.7852,11.795,11.7753,11.795,20000.0
2005-12-07 13:40:00,23.93,23.99,23.92,23.98,7200.0,11.795,11.8246,11.7901,11.8197,7200.0
2005-12-07 13:50:00,23.96,23.97,23.9,23.92,20400.0,11.8098,11.8147,11.7802,11.7901,20400.0
2005-12-07 14:00:00,23.92,23.94,23.88,23.94,18900.0,11.7901,11.8,11.7704,11.8,18900.0
2005-12-07 14:10:00,23.93,23.95,23.93,23.94,6000.0,11.795,11.8049,11.795,11.8,6000.0
2005-12-07 14:20:00,23.94,23.94,23.91,23.91,6100.0,11.8,11.8,11.7852,11.7852,6100.0
2005-12-07 14:30:00,23.91,23.93,23.89,23.92,26200.0,11.7852,11.795,11.7753,11.7901,26200.0
2005-12-07 14:40:00,23.91,23.96,23.91,23.96,8000.0,11.7852,11.8098,11.7852,11.8098,8000.0
2005-12-07 14:50:00,23.96,23.96,23.89,23.89,9700.0,11.8098,11.8098,11.7753,11.7753,9700.0
2005-12-07 15:00:00,23.89,23.93,23.87,23.93,15100.0,11.7753,11.795,11.7655,11.795,15100.0
2005-12-07 15:10:00,23.92,23.92,23.89,23.89,19400.0,11.7901,11.7901,11.7753,11.7753,19400.0
2005-12-07 15:20:00,23.88,23.9,23.87,23.89,35100.0,11.7704,11.7802,11.7655,11.7753,35100.0
2005-12-07 15:30:00,23.89,23.9,23.85,23.89,47400.0,11.7753,11.7802,11.7556,11.7753,47400.0
2005-12-07 15:40:00,23.89,23.92,23.89,23.91,33200.0,11.7753,11.7901,11.7753,11.7852,33200.0
2005-12-07 15:50:00,23.91,23.95,23.9,23.93,61500.0,11.7852,11.8049,11.7802,11.795,61500.0
2005-12-08 09:30:00,23.88,23.94,23.86,23.92,24000.0,11.7704,11.8,11.7605,11.7901,24000.0
2005-12-08 09:40:00,23.91,23.96,23.91,23.96,7800.0,11.7852,11.8098,11.7852,11.8098,7800.0
2005-12-08 09:50:00,23.96,23.98,23.89,23.9,11500.0,11.8098,11.8197,11.7753,11.7802,11500.0
2005-12-08 10:00:00,23.89,23.93,23.86,23.89,17200.0,11.7753,11.795,11.7605,11.7753,17200.0
2005-12-08 10:10:00,23.9,23.9,23.87,23.87,11700.0,11.7802,11.7802,11.7655,11.7655,11700.0
2005-12-08 10:20:00,23.87,23.93,23.87,23.91,8900.0,11.7655,11.795,11.7655,11.7852,8900.0
2005-12-08 10:30:00,23.91,23.93,23.88,23.88,19400.0,11.7852,11.795,11.7704,11.7704,19400.0
2005-12-08 10:40:00,23.88,23.99,23.88,23.97,12300.0,11.7704,11.8246,11.7704,11.8147,12300.0
2005-12-08 10:50:00,23.96,24.02,23.94,24.01,9200.0,11.8098,11.8394,11.8,11.8345,9200.0
2005-12-08 11:00:00,24.0,24.06,24.0,24.06,9100.0,11.8295,11.8591,11.8295,11.8591,9100.0
2005-12-08 11:10:00,24.05,24.05,24.01,24.02,13400.0,11.8542,11.8542,11.8345,11.8394,13400.0
2005-12-08 11:20:00,24.02,24.05,24.01,24.02,18900.0,11.8394,11.8542,11.8345,11.8394,18900.0
2005-12-08 11:30:00,24.03,24.04,24.02,24.04,7800.0,11.8443,11.8492,11.8394,11.8492,7800.0
2005-12-08 11:40:00,24.06,24.06,24.05,24.06,7000.0,11.8591,11.8591,11.8542,11.8591,7000.0
2005-12-08 11:50:00,24.06,24.07,24.02,24.06,28100.0,11.8591,11.864,11.8394,11.8591,28100.0
2005-12-08 12:00:00,24.06,24.06,24.04,24.04,5700.0,11.8591,11.8591,11.8492,11.8492,5700.0
2005-12-08 12:10:00,24.04,24.06,24.04,24.06,3000.0,11.8492,11.8591,11.8492,11.8591,3000.0
2005-12-08 12:20:00,24.06,24.07,24.05,24.07,16100.0,11.8591,11.864,11.8542,11.864,16100.0
2005-12-08 12:30:00,24.07,24.08,24.04,24.04,17100.0,11.864,11.869,11.8492,11.8492,17100.0
2005-12-08 12:40:00,24.04,24.05,24.01,24.02,42600.0,11.8492,11.8542,11.8345,11.8394,42600.0
2005-12-08 12:50:00,24.02,24.03,24.02,24.02,8100.0,11.8394,11.8443,11.8394,11.8394,8100.0
2005-12-08 13:00:00,24.02,24.03,23.92,23.93,89100.0,11.8394,11.8443,11.7901,11.795,89100.0
2005-12-08 13:10:00,23.93,23.95,23.9,23.94,34800.0,11.795,11.8049,11.7802,11.8,34800.0
2005-12-08 13:20:00,23.95,23.96,23.95,23.95,11400.0,11.8049,11.8098,11.8049,11.8049,11400.0
2005-12-08 13:30:00,23.95,24.0,23.95,23.99,15000.0,11.8049,11.8295,11.8049,11.8246,15000.0
2005-12-08 13:40:00,23.99,24.0,23.95,23.98,14800.0,11.8246,11.8295,11.8049,11.8197,14800.0
2005-12-08 13:50:00,23.97,23.97,23.92,23.92,34300.0,11.8147,11.8147,11.7901,11.7901,34300.0
2005-12-08 14:00:00,23.92,23.93,23.92,23.93,3800.0,11.7901,11.795,11.7901,11.795,3800.0
2005-12-08 14:10:00,23.92,23.92,23.86,23.86,28900.0,11.7901,11.7901,11.7605,11.7605,28900.0
2005-12-08 14:20:00,23.86,23.9,23.85,23.89,21800.0,11.7605,11.7802,11.7556,11.7753,21800.0
2005-12-08 14:30:00,23.89,23.9,23.81,23.89,32600.0,11.7753,11.7802,11.7359,11.7753,32600.0
2005-12-08 14:40:00,23.89,23.9,23.88,23.88,5600.0,11.7753,11.7802,11.7704,11.7704,5600.0
2005-12-08 14:50:00,23.88,23.92,23.86,23.9,31300.0,11.7704,11.7901,11.7605,11.7802,31300.0
2005-12-08 15:00:00,23.91,23.95,23.9,23.9,14500.0,11.7852,11.8049,11.7802,11.7802,14500.0
2005-12-08 15:10:00,23.9,23.92,23.9,23.91,10600.0,11.7802,11.7901,11.7802,11.7852,10600.0
2005-12-08 15:20:00,23.91,23.96,23.91,23.91,44000.0,11.7852,11.8098,11.7852,11.7852,44000.0
2005-12-08 15:30:00,23.91,23.96,23.9,23.93,27100.0,11.7852,11.8098,11.7802,11.795,27100.0
2005-12-08 15:40:00,23.93,23.97,23.93,23.93,28400.0,11.795,11.8147,11.795,11.795,28400.0
2005-12-08 15:50:00,23.93,23.97,23.93,23.97,52200.0,11.795,11.8147,11.795,11.8147,52200.0
2005-12-09 09:30:00,23.99,24.08,23.92,24.06,71600.0,11.8246,11.869,11.7901,11.8591,71600.0
2005-12-09 09:40:00,24.01,24.08,23.98,24.08,37300.0,11.8345,11.869,11.8197,11.869,37300.0
2005-12-09 09:50:00,24.07,24.14,24.05,24.11,7600.0,11.864,11.8985,11.8542,11.8837,7600.0
2005-12-09 10:00:00,24.1,24.16,24.1,24.14,21600.0,11.8788,11.9084,11.8788,11.8985,21600.0
2005-12-09 10:10:00,24.15,24.15,24.12,24.12,5800.0,11.9035,11.9035,11.8887,11.8887,5800.0
2005-12-09 10:20:00,24.12,24.13,24.02,24.02,15600.0,11.8887,11.8936,11.8394,11.8394,15600.0
2005-12-09 10:30:00,24.01,24.01,23.97,23.97,6800.0,11.8345,11.8345,11.8147,11.8147,6800.0
2005-12-09 10:40:00,23.98,24.0,23.95,23.99,5400.0,11.8197,11.8295,11.8049,11.8246,5400.0
2005-12-09 10:50:00,23.99,24.03,23.99,24.01,11100.0,11.8246,11.8443,11.8246,11.8345,11100.0
2005-12-09 11:00:00,24.02,24.06,24.02,24.05,10400.0,11.8394,11.8591,11.8394,11.8542,10400.0
2005-12-09 11:10:00,24.05,24.11,24.04,24.08,18400.0,11.8542,11.8837,11.8492,11.869,18400.0
2005-12-09 11:20:00,24.07,24.1,24.06,24.09,2900.0,11.864,11.8788,11.8591,11.8739,2900.0
2005-12-09 11:30:00,24.08,24.1,24.08,24.1,7200.0,11.869,11.8788,11.869,11.8788,7200.0
2005-12-09 11:40:00,24.11,24.11,24.09,24.09,4400.0,11.8837,11.8837,11.8739,11.8739,4400.0
2005-12-09 11:50:00,24.1,24.1,23.97,24.0,23000.0,11.8788,11.8788,11.8147,11.8295,23000.0
2005-12-09 12:00:00,24.02,24.08,24.02,24.08,10400.0,11.8394,11.869,11.8394,11.869,10400.0
2005-12-09 12:10:00,24.08,24.1,24.06,24.07,9300.0,11.869,11.8788,11.8591,11.864,9300.0
2005-12-09 12:20:00,24.07,24.07,24.05,24.05,1600.0,11.864,11.864,11.8542,11.8542,1600.0
2005-12-09 12:30:00,24.06,24.09,24.06,24.08,8300.0,11.8591,11.8739,11.8591,11.869,8300.0
2005-12-09 12:40:00,24.07,24.09,24.07,24.08,3000.0,11.864,11.8739,11.864,11.869,3000.0
2005-12-09 12:50:00,24.09,24.13,24.09,24.11,14100.0,11.8739,11.8936,11.8739,11.8837,14100.0
2005-12-09 13:00:00,24.13,24.18,24.12,24.12,5700.0,11.8936,11.9182,11.8887,11.8887,5700.0
2005-12-09 13:10:00,24.12,24.15,24.11,24.13,2300.0,11.8887,11.9035,11.8837,11.8936,2300.0
2005-12-09 13:20:00,24.14,24.15,24.13,24.14,6600.0,11.8985,11.9035,11.8936,11.8985,6600.0
2005-12-09 13:30:00,24.15,24.2,24.15,24.16,14100.0,11.9035,11.9281,11.9035,11.9084,14100.0
2005-12-09 13:40:00,24.17,24.2,24.17,24.18,7100.0,11.9133,11.9281,11.9133,11.9182,7100.0
2005-12-09 13:50:00,24.19,24.19,24.18,24.18,10300.0,11.9232,11.9232,11.9182,11.9182,10300.0
2005-12-09 14:00:00,24.18,24.19,24.18,24.19,9300.0,11.9182,11.9232,11.9182,11.9232,9300.0
2005-12-09 14:10:00,24.19,24.2,24.18,24.2,11900.0,11.9232,11.9281,11.9182,11.9281,11900.0
2005-12-09 14:20:00,24.2,24.28,24.2,24.27,12000.0,11.9281,11.9675,11.9281,11.9626,12000.0
2005-12-09 14:30:00,24.27,24.28,24.23,24.23,16200.0,11.9626,11.9675,11.9429,11.9429,16200.0
2005-12-09 14:40:00,24.23,24.24,24.21,24.23,12700.0,11.9429,11.9478,11.933,11.9429,12700.0
2005-12-09 14:50:00,24.23,24.24,24.22,24.22,5000.0,11.9429,11.9478,11.938,11.938,5000.0
2005-12-09 15:00:00,24.21,24.22,24.17,24.18,14500.0,11.933,11.938,11.9133,11.9182,14500.0
2005-12-09 15:10:00,24.18,24.23,24.16,24.23,9100.0,11.9182,11.9429,11.9084,11.9429,9100.0
2005-12-09 15:20:00,24.23,24.23,24.17,24.19,22500.0,11.9429,11.9429,11.9133,11.9232,22500.0
2005-12-09 15:30:00,24.2,24.2,24.12,24.12,15300.0,11.9281,11.9281,11.8887,11.8887,15300.0
2005-12-09 15:40:00,24.12,24.17,24.1,24.14,57100.0,11.8887,11.9133,11.8788,11.8985,57100.0
2005-12-09 15:50:00,24.14,24.15,24.09,24.14,23000.0,11.8985,11.9035,11.8739,11.8985,23000.0
2005-12-12 09:30:00,24.05,24.24,24.05,24.18,39700.0,11.8542,11.9478,11.8542,11.9182,39700.0
2005-12-12 09:40:00,24.16,24.18,24.09,24.13,10500.0,11.9084,11.9182,11.8739,11.8936,10500.0
2005-12-12 09:50:00,24.14,24.19,24.11,24.14,22100.0,11.8985,11.9232,11.8837,11.8985,22100.0
2005-12-12 10:00:00,24.16,24.17,24.13,24.14,8200.0,11.9084,11.9133,11.8936,11.8985,8200.0
2005-12-12 10:10:00,24.14,24.14,24.11,24.14,11600.0,11.8985,11.8985,11.8837,11.8985,11600.0
2005-12-12 10:20:00,24.14,24.18,24.13,24.16,20200.0,11.8985,11.9182,11.8936,11.9084,20200.0
2005-12-12 10:30:00,24.16,24.17,24.11,24.11,11700.0,11.9084,11.9133,11.8837,11.8837,11700.0
2005-12-12 10:40:00,24.11,24.14,24.11,24.14,10000.0,11.8837,11.8985,11.8837,11.8985,10000.0
2005-12-12 10:50:00,24.15,24.16,24.15,24.16,17800.0,11.9035,11.9084,11.9035,11.9084,17800.0
2005-12-12 11:00:00,24.15,24.17,24.15,24.16,10100.0,11.9035,11.9133,11.9035,11.9084,10100.0
2005-12-12 11:10:00,24.17,24.18,24.14,24.14,23900.0,11.9133,11.9182,11.8985,11.8985,23900.0
2005-12-12 11:20:00,24.14,24.16,24.12,24.13,10200.0,11.8985,11.9084,11.8887,11.8936,10200.0
2005-12-12 11:30:00,24.12,24.14,24.12,24.14,2700.0,11.8887,11.8985,11.8887,11.8985,2700.0
2005-12-12 11:40:00,24.13,24.14,24.12,24.13,10600.0,11.8936,11.8985,11.8887,11.8936,10600.0
2005-12-12 11:50:00,24.12,24.13,24.12,24.13,3900.0,11.8887,11.8936,11.8887,11.8936,3900.0
2005-12-12 12:00:00,24.11,24.12,24.09,24.09,8300.0,11.8837,11.8887,11.8739,11.8739,8300.0
2005-12-12 12:10:00,24.09,24.1,24.08,24.09,7400.0,11.8739,11.8788,11.869,11.8739,7400.0
2005-12-12 12:20:00,24.08,24.11,24.06,24.06,17400.0,11.869,11.8837,11.8591,11.8591,17400.0
2005-12-12 12:30:00,24.06,24.06,24.01,24.01,11400.0,11.8591,11.8591,11.8345,11.8345,11400.0
2005-12-12 12:40:00,24.01,24.01,23.97,23.97,9300.0,11.8345,11.8345,11.8147,11.8147,9300.0
2005-12-12 12:50:00,23.97,24.01,23.97,24.01,11100.0,11.8147,11.8345,11.8147,11.8345,11100.0
2005-12-12 13:00:00,24.02,24.02,23.97,23.98,19200.0,11.8394,11.8394,11.8147,11.8197,19200.0
2005-12-12 13:10:00,23.98,23.99,23.97,23.97,10000.0,11.8197,11.8246,11.8147,11.8147,10000.0
2005-12-12 13:20:00,23.97,23.98,23.97,23.97,6600.0,11.8147,11.8197,11.8147,11.8147,6600.0
2005-12-12 13:30:00,23.97,23.97,23.96,23.96,8300.0,11.8147,11.8147,11.8098,11.8098,8300.0
2005-12-12 13:40:00,23.96,24.02,23.96,24.0,22200.0,11.8098,11.8394,11.8098,11.8295,22200.0
2005-12-12 13:50:00,24.0,24.01,23.96,23.97,9900.0,11.8295,11.8345,11.8098,11.8147,9900.0
2005-12-12 14:00:00,23.98,24.02,23.98,23.99,8500.0,11.8197,11.8394,11.8197,11.8246,8500.0
2005-12-12 14:10:00,23.99,24.0,23.94,23.94,13700.0,11.8246,11.8295,11.8,11.8,13700.0
2005-12-12 14:20:00,23.95,23.99,23.94,23.96,12100.0,11.8049,11.8246,11.8,11.8098,12100.0
2005-12-12 14:30:00,23.96,23.99,23.95,23.99,9700.0,11.8098,11.8246,11.8049,11.8246,9700.0
2005-12-12 14:40:00,23.99,24.0,23.98,24.0,8700.0,11.8246,11.8295,11.8197,11.8295,8700.0
2005-12-12 14:50:00,24.0,24.0,23.98,23.98,7300.0,11.8295,11.8295,11.8197,11.8197,7300.0
2005-12-12 15:00:00,23.97,24.0,23.96,23.99,8400.0,11.8147,11.8295,11.8098,11.8246,8400.0
2005-12-12 15:10:00,23.99,24.02,23.97,24.01,32100.0,11.8246,11.8394,11.8147,11.8345,32100.0
2005-12-12 15:20:00,24.02,24.05,24.02,24.02,29200.0,11.8394,11.8542,11.8394,11.8394,29200.0
2005-12-12 15:30:00,24.02,24.03,23.97,23.99,22100.0,11.8394,11.8443,11.8147,11.8246,22100.0
2005-12-12 15:40:00,24.0,24.01,23.99,24.01,22200.0,11.8295,11.8345,11.8246,11.8345,22200.0
2005-12-12 15:50:00,24.02,24.02,23.98,23.99,27200.0,11.8394,11.8394,11.8197,11.8246,27200.0
2005-12-13 09:30:00,23.93,24.0,23.87,24.0,29000.0,11.795,11.8295,11.7655,11.8295,29000.0
2005-12-13 09:40:00,23.97,24.0,23.9,23.96,36600.0,11.8147,11.8295,11.7802,11.8098,36600.0
2005-12-13 09:50:00,23.96,23.96,23.9,23.93,22600.0,11.8098,11.8098,11.7802,11.795,22600.0
2005-12-13 10:00:00,23.92,23.96,23.88,23.91,26400.0,11.7901,11.8098,11.7704,11.7852,26400.0
2005-12-13 10:10:00,23.9,23.92,23.89,23.9,4100.0,11.7802,11.7901,11.7753,11.7802,4100.0
2005-12-13 10:20:00,23.91,23.91,23.89,23.89,3600.0,11.7852,11.7852,11.7753,11.7753,3600.0
2005-12-13 10:30:00,23.88,23.89,23.85,23.88,12200.0,11.7704,11.7753,11.7556,11.7704,12200.0
2005-12-13 10:40:00,23.88,23.88,23.83,23.85,22300.0,11.7704,11.7704,11.7457,11.7556,22300.0
2005-12-13 10:50:00,23.85,23.88,23.85,23.87,9300.0,11.7556,11.7704,11.7556,11.7655,9300.0
2005-12-13 11:00:00,23.88,23.91,23.87,23.91,12000.0,11.7704,11.7852,11.7655,11.7852,12000.0
2005-12-13 11:10:00,23.9,23.9,23.88,23.88,10000.0,11.7802,11.7802,11.7704,11.7704,10000.0
2005-12-13 11:20:00,23.88,23.9,23.88,23.9,14100.0,11.7704,11.7802,11.7704,11.7802,14100.0
2005-12-13 11:30:00,23.9,23.91,23.88,23.91,19000.0,11.7802,11.7852,11.7704,11.7852,19000.0
2005-12-13 11:40:00,23.91,23.94,23.9,23.93,7100.0,11.7852,11.8,11.7802,11.795,7100.0
2005-12-13 11:50:00,23.93,23.94,23.92,23.93,4100.0,11.795,11.8,11.7901,11.795,4100.0
2005-12-13 12:00:00,23.94,23.94,23.92,23.92,2200.0,11.8,11.8,11.7901,11.7901,2200.0
2005-12-13 12:10:00,23.92,23.93,23.91,23.91,6300.0,11.7901,11.795,11.7852,11.7852,6300.0
2005-12-13 12:20:00,23.92,23.92,23.9,23.91,5300.0,11.7901,11.7901,11.7802,11.7852,5300.0
2005-12-13 12:30:00,23.9,23.9,23.89,23.9,3500.0,11.7802,11.7802,11.7753,11.7802,3500.0
2005-12-13 12:40:00,23.89,23.9,23.89,23.89,3200.0,11.7753,11.7802,11.7753,11.7753,3200.0
2005-12-13 12:50:00,23.9,23.9,23.89,23.89,3900.0,11.7802,11.7802,11.7753,11.7753,3900.0
2005-12-13 13:00:00,23.89,23.92,23.88,23.91,27200.0,11.7753,11.7901,11.7704,11.7852,27200.0
2005-12-13 13:10:00,23.91,23.92,23.91,23.92,2400.0,11.7852,11.7901,11.7852,11.7901,2400.0
2005-12-13 13:20:00,23.92,23.93,23.92,23.93,3200.0,11.7901,11.795,11.7901,11.795,3200.0
2005-12-13 13:30:00,23.93,23.93,23.92,23.93,5400.0,11.795,11.795,11.7901,11.795,5400.0
2005-12-13 13:40:00,23.92,23.93,23.92,23.92,6400.0,11.7901,11.795,11.7901,11.7901,6400.0
2005-12-13 13:50:00,23.92,23.93,23.92,23.92,5100.0,11.7901,11.795,11.7901,11.7901,5100.0
2005-12-13 14:00:00,23.93,23.93,23.92,23.93,3800.0,11.795,11.795,11.7901,11.795,3800.0
2005-12-13 14:10:00,23.93,24.01,23.92,24.0,53300.0,11.795,11.8345,11.7901,11.8295,53300.0
2005-12-13 14:20:00,24.0,24.12,24.0,24.03,196600.0,11.8295,11.8887,11.8295,11.8443,196600.0
2005-12-13 14:30:00,24.04,24.1,24.04,24.09,54100.0,11.8492,11.8788,11.8492,11.8739,54100.0
2005-12-13 14:40:00,24.09,24.14,24.08,24.13,66600.0,11.8739,11.8985,11.869,11.8936,66600.0
2005-12-13 14:50:00,24.13,24.18,24.12,24.17,100700.0,11.8936,11.9182,11.8887,11.9133,100700.0
2005-12-13 15:00:00,24.16,24.17,24.09,24.13,119900.0,11.9084,11.9133,11.8739,11.8936,119900.0
2005-12-13 15:10:00,24.13,24.19,24.13,24.17,38900.0,11.8936,11.9232,11.8936,11.9133,38900.0
2005-12-13 15:20:00,24.17,24.18,24.13,24.14,48000.0,11.9133,11.9182,11.8936,11.8985,48000.0
2005-12-13 15:30:00,24.13,24.14,24.13,24.14,27400.0,11.8936,11.8985,11.8936,11.8985,27400.0
2005-12-13 15:40:00,24.15,24.18,24.14,24.17,31200.0,11.9035,11.9182,11.8985,11.9133,31200.0
2005-12-13 15:50:00,24.16,24.17,24.12,24.13,42300.0,11.9084,11.9133,11.8887,11.8936,42300.0
2005-12-14 09:30:00,24.06,24.12,24.03,24.09,24100.0,11.964,11.9938,11.9491,11.9789,24100.0
2005-12-14 09:40:00,24.13,24.16,24.11,24.11,10700.0,11.9988,12.0137,11.9888,11.9888,10700.0
2005-12-14 09:50:00,24.11,24.17,24.1,24.14,11400.0,11.9888,12.0187,11.9839,12.0038,11400.0
2005-12-14 10:00:00,24.16,24.17,24.1,24.12,11700.0,12.0137,12.0187,11.9839,11.9938,11700.0
2005-12-14 10:10:00,24.13,24.16,24.12,24.14,9400.0,11.9988,12.0137,11.9938,12.0038,9400.0
2005-12-14 10:20:00,24.14,24.19,24.14,24.18,9300.0,12.0038,12.0286,12.0038,12.0237,9300.0
2005-12-14 10:30:00,24.18,24.2,24.15,24.15,14000.0,12.0237,12.0336,12.0087,12.0087,14000.0
2005-12-14 10:40:00,24.15,24.19,24.15,24.15,16300.0,12.0087,12.0286,12.0087,12.0087,16300.0
2005-12-14 10:50:00,24.15,24.18,24.14,24.15,8100.0,12.0087,12.0237,12.0038,12.0087,8100.0
2005-12-14 11:00:00,24.15,24.15,24.13,24.13,16700.0,12.0087,12.0087,11.9988,11.9988,16700.0
2005-12-14 11:10:00,24.13,24.15,24.13,24.13,5800.0,11.9988,12.0087,11.9988,11.9988,5800.0
2005-12-14 11:20:00,24.14,24.17,24.14,24.16,9000.0,12.0038,12.0187,12.0038,12.0137,9000.0
2005-12-14 11:30:00,24.15,24.16,24.14,24.15,12900.0,12.0087,12.0137,12.0038,12.0087,12900.0
2005-12-14 11:40:00,24.15,24.2,24.15,24.18,12500.0,12.0087,12.0336,12.0087,12.0237,12500.0
2005-12-14 11:50:00,24.18,24.19,24.17,24.17,4000.0,12.0237,12.0286,12.0187,12.0187,4000.0
2005-12-14 12:00:00,24.17,24.19,24.15,24.16,11900.0,12.0187,12.0286,12.0087,12.0137,11900.0
2005-12-14 12:10:00,24.16,24.2,24.16,24.19,11100.0,12.0137,12.0336,12.0137,12.0286,11100.0
2005-12-14 12:20:00,24.19,24.2,24.18,24.18,2500.0,12.0286,12.0336,12.0237,12.0237,2500.0
2005-12-14 12:30:00,24.17,24.18,24.17,24.18,3600.0,12.0187,12.0237,12.0187,12.0237,3600.0
2005-12-14 12:40:00,24.18,24.18,24.17,24.18,15300.0,12.0237,12.0237,12.0187,12.0237,15300.0
2005-12-14 12:50:00,24.18,24.21,24.18,24.21,8300.0,12.0237,12.0386,12.0237,12.0386,8300.0
2005-12-14 13:00:00,24.2,24.2,24.2,24.2,1700.0,12.0336,12.0336,12.0336,12.0336,1700.0
2005-12-14 13:10:00,24.2,24.22,24.19,24.2,4100.0,12.0336,12.0435,12.0286,12.0336,4100.0
2005-12-14 13:20:00,24.2,24.21,24.19,24.2,13300.0,12.0336,12.0386,12.0286,12.0336,13300.0
2005-12-14 13:30:00,24.21,24.23,24.2,24.21,6300.0,12.0386,12.0485,12.0336,12.0386,6300.0
2005-12-14 13:40:00,24.21,24.27,24.21,24.25,11000.0,12.0386,12.0684,12.0386,12.0585,11000.0
2005-12-14 13:50:00,24.26,24.29,24.25,24.25,9700.0,12.0634,12.0784,12.0585,12.0585,9700.0
2005-12-14 14:00:00,24.25,24.28,24.25,24.28,18300.0,12.0585,12.0734,12.0585,12.0734,18300.0
2005-12-14 14:10:00,24.27,24.27,24.25,24.26,14200.0,12.0684,12.0684,12.0585,12.0634,14200.0
2005-12-14 14:20:00,24.25,24.26,24.25,24.25,8000.0,12.0585,12.0634,12.0585,12.0585,8000.0
2005-12-14 14:30:00,24.26,24.26,24.24,24.25,16100.0,12.0634,12.0634,12.0535,12.0585,16100.0
2005-12-14 14:40:00,24.25,24.25,24.24,24.24,14600.0,12.0585,12.0585,12.0535,12.0535,14600.0
2005-12-14 14:50:00,24.24,24.26,24.24,24.25,18000.0,12.0535,12.0634,12.0535,12.0585,18000.0
2005-12-14 15:00:00,24.25,24.25,24.23,24.24,10900.0,12.0585,12.0585,12.0485,12.0535,10900.0
2005-12-14 15:10:00,24.24,24.27,24.24,24.27,8300.0,12.0535,12.0684,12.0535,12.0684,8300.0
2005-12-14 15:20:00,24.26,24.28,24.26,24.28,17700.0,12.0634,12.0734,12.0634,12.0734,17700.0
2005-12-14 15:30:00,24.27,24.28,24.27,24.27,15500.0,12.0684,12.0734,12.0684,12.0684,15500.0
2005-12-14 15:40:00,24.27,24.3,24.21,24.21,186100.0,12.0684,12.0833,12.0386,12.0386,186100.0
2005-12-14 15:50:00,24.3,24.31,24.29,24.29,43000.0,12.0833,12.0883,12.0784,12.0784,43000.0
2005-12-15 09:30:00,24.36,24.36,24.2,24.28,22800.0,12.1132,12.1132,12.0336,12.0734,22800.0
2005-12-15 09:40:00,24.29,24.32,24.2,24.22,13600.0,12.0784,12.0933,12.0336,12.0435,13600.0
2005-12-15 09:50:00,24.21,24.23,24.17,24.17,6600.0,12.0386,12.0485,12.0187,12.0187,6600.0
2005-12-15 10:00:00,24.18,24.23,24.09,24.12,16600.0,12.0237,12.0485,11.9789,11.9938,16600.0
2005-12-15 10:10:00,24.12,24.15,24.01,24.02,18600.0,11.9938,12.0087,11.9391,11.9441,18600.0
2005-12-15 10:20:00,24.02,24.08,24.02,24.06,9000.0,11.9441,11.9739,11.9441,11.964,9000.0
2005-12-15 10:30:00,24.07,24.1,24.04,24.05,13500.0,11.969,11.9839,11.954,11.959,13500.0
2005-12-15 10:40:00,24.06,24.12,24.06,24.11,8400.0,11.964,11.9938,11.964,11.9888,8400.0
2005-12-15 10:50:00,24.1,24.12,24.05,24.06,10300.0,11.9839,11.9938,11.959,11.964,10300.0
2005-12-15 11:00:00,24.07,24.12,24.06,24.12,15200.0,11.969,11.9938,11.964,11.9938,15200.0
2005-12-15 11:10:00,24.12,24.14,24.09,24.12,14600.0,11.9938,12.0038,11.9789,11.9938,14600.0
2005-12-15 11:20:00,24.13,24.16,24.1,24.11,9200.0,11.9988,12.0137,11.9839,11.9888,9200.0
2005-12-15 11:30:00,24.11,24.11,24.09,24.1,6300.0,11.9888,11.9888,11.9789,11.9839,6300.0
2005-12-15 11:40:00,24.11,24.12,24.08,24.09,7700.0,11.9888,11.9938,11.9739,11.9789,7700.0
2005-12-15 11:50:00,24.09,24.13,24.09,24.12,7300.0,11.9789,11.9988,11.9789,11.9938,7300.0
2005-12-15 12:00:00,24.12,24.16,24.12,24.16,8500.0,11.9938,12.0137,11.9938,12.0137,8500.0
2005-12-15 12:10:00,24.16,24.18,24.13,24.15,9500.0,12.0137,12.0237,11.9988,12.0087,9500.0
2005-12-15 12:20:00,24.16,24.19,24.15,24.19,3700.0,12.0137,12.0286,12.0087,12.0286,3700.0
2005-12-15 12:30:00,24.18,24.2,24.18,24.19,35700.0,12.0237,12.0336,12.0237,12.0286,35700.0
2005-12-15 12:40:00,24.18,24.22,24.17,24.22,8500.0,12.0237,12.0435,12.0187,12.0435,8500.0
2005-12-15 12:50:00,24.22,24.22,24.19,24.2,3400.0,12.0435,12.0435,12.0286,12.0336,3400.0
2005-12-15 13:00:00,24.2,24.2,24.12,24.12,13900.0,12.0336,12.0336,11.9938,11.9938,13900.0
2005-12-15 13:10:00,24.11,24.12,24.09,24.09,8700.0,11.9888,11.9938,11.9789,11.9789,8700.0
2005-12-15 13:20:00,24.1,24.11,24.09,24.11,4200.0,11.9839,11.9888,11.9789,11.9888,4200.0
2005-12-15 13:30:00,24.11,24.13,24.09,24.13,241400.0,11.9888,11.9988,11.9789,11.9988,241400.0
2005-12-15 13:40:00,24.13,24.13,24.12,24.12,87800.0,11.9988,11.9988,11.9938,11.9938,87800.0
2005-12-15 13:50:00,24.12,24.15,24.12,24.15,4600.0,11.9938,12.0087,11.9938,12.0087,4600.0
2005-12-15 14:00:00,24.15,24.17,24.14,24.14,5900.0,12.0087,12.0187,12.0038,12.0038,5900.0
2005-12-15 14:10:00,24.15,24.16,24.12,24.16,7000.0,12.0087,12.0137,11.9938,12.0137,7000.0
2005-12-15 14:20:00,24.15,24.16,24.11,24.12,10700.0,12.0087,12.0137,11.9888,11.9938,10700.0
2005-12-15 14:30:00,24.11,24.13,24.11,24.13,7800.0,11.9888,11.9988,11.9888,11.9988,7800.0
2005-12-15 14:40:00,24.13,24.14,24.08,24.08,12500.0,11.9988,12.0038,11.9739,11.9739,12500.0
2005-12-15 14:50:00,24.09,24.1,24.08,24.09,9900.0,11.9789,11.9839,11.9739,11.9789,9900.0
2005-12-15 15:00:00,24.08,24.09,24.05,24.06,10100.0,11.9739,11.9789,11.959,11.964,10100.0
2005-12-15 15:10:00,24.06,24.06,24.05,24.05,10100.0,11.964,11.964,11.959,11.959,10100.0
2005-12-15 15:20:00,24.06,24.11,24.04,24.08,40200.0,11.964,11.9888,11.954,11.9739,40200.0
2005-12-15 15:30:00,24.08,24.1,24.05,24.1,18100.0,11.9739,11.9839,11.959,11.9839,18100.0
2005-12-15 15:40:00,24.09,24.1,24.07,24.07,14800.0,11.9789,11.9839,11.969,11.969,14800.0
2005-12-15 15:50:00,24.07,24.12,24.07,24.1,28000.0,11.969,11.9938,11.969,11.9839,28000.0
2005-12-16 09:30:00,24.04,24.29,24.04,24.28,365300.0,11.954,12.0784,11.954,12.0734,365300.0
2005-12-16 09:40:00,24.29,24.34,24.25,24.28,17700.0,12.0784,12.1032,12.0585,12.0734,17700.0
2005-12-16 09:50:00,24.3,24.36,24.3,24.36,19600.0,12.0833,12.1132,12.0833,12.1132,19600.0
2005-12-16 10:00:00,24.35,24.4,24.34,24.38,17300.0,12.1082,12.1331,12.1032,12.1231,17300.0
2005-12-16 10:10:00,24.38,24.39,24.37,24.37,18200.0,12.1231,12.1281,12.1181,12.1181,18200.0
2005-12-16 10:20:00,24.37,24.38,24.33,24.35,11100.0,12.1181,12.1231,12.0982,12.1082,11100.0
2005-12-16 10:30:00,24.36,24.39,24.35,24.39,7500.0,12.1132,12.1281,12.1082,12.1281,7500.0
2005-12-16 10:40:00,24.38,24.4,24.37,24.4,10500.0,12.1231,12.1331,12.1181,12.1331,10500.0
2005-12-16 10:50:00,24.4,24.4,24.36,24.39,19300.0,12.1331,12.1331,12.1132,12.1281,19300.0
2005-12-16 11:00:00,24.38,24.43,24.38,24.42,17000.0,12.1231,12.148,12.1231,12.143,17000.0
2005-12-16 11:10:00,24.43,24.46,24.42,24.46,16800.0,12.148,12.1629,12.143,12.1629,16800.0
2005-12-16 11:20:00,24.46,24.5,24.45,24.49,34400.0,12.1629,12.1828,12.1579,12.1778,34400.0
2005-12-16 11:30:00,24.5,24.52,24.49,24.51,39700.0,12.1828,12.1927,12.1778,12.1877,39700.0
2005-12-16 11:40:00,24.51,24.52,24.44,24.48,9800.0,12.1877,12.1927,12.1529,12.1728,9800.0
2005-12-16 11:50:00,24.49,24.5,24.48,24.49,3400.0,12.1778,12.1828,12.1728,12.1778,3400.0
2005-12-16 12:00:00,24.49,24.53,24.48,24.53,6500.0,12.1778,12.1977,12.1728,12.1977,6500.0
2005-12-16 12:10:00,24.53,24.55,24.52,24.54,12200.0,12.1977,12.2076,12.1927,12.2027,12200.0
2005-12-16 12:20:00,24.54,24.54,24.53,24.54,7800.0,12.2027,12.2027,12.1977,12.2027,7800.0
2005-12-16 12:30:00,24.54,24.55,24.53,24.54,9300.0,12.2027,12.2076,12.1977,12.2027,9300.0
2005-12-16 12:40:00,24.55,24.55,24.54,24.55,11900.0,12.2076,12.2076,12.2027,12.2076,11900.0
2005-12-16 12:50:00,24.55,24.55,24.51,24.53,7900.0,12.2076,12.2076,12.1877,12.1977,7900.0
2005-12-16 13:00:00,24.51,24.52,24.5,24.51,8000.0,12.1877,12.1927,12.1828,12.1877,8000.0
2005-12-16 13:10:00,24.51,24.51,24.49,24.49,4700.0,12.1877,12.1877,12.1778,12.1778,4700.0
2005-12-16 13:20:00,24.49,24.49,24.45,24.45,3800.0,12.1778,12.1778,12.1579,12.1579,3800.0
2005-12-16 13:30:00,24.46,24.46,24.45,24.45,5500.0,12.1629,12.1629,12.1579,12.1579,5500.0
2005-12-16 13:40:00,24.45,24.45,24.43,24.44,10400.0,12.1579,12.1579,12.148,12.1529,10400.0
2005-12-16 13:50:00,24.43,24.44,24.43,24.43,6000.0,12.148,12.1529,12.148,12.148,6000.0
2005-12-16 14:00:00,24.44,24.44,24.42,24.42,14800.0,12.1529,12.1529,12.143,12.143,14800.0
2005-12-16 14:10:00,24.43,24.44,24.41,24.42,11500.0,12.148,12.1529,12.138,12.143,11500.0
2005-12-16 14:20:00,24.41,24.52,24.41,24.42,8000.0,12.138,12.1927,12.138,12.143,8000.0
2005-12-16 14:30:00,24.42,24.42,24.41,24.42,19900.0,12.143,12.143,12.138,12.143,19900.0
2005-12-16 14:40:00,24.41,24.42,24.39,24.4,19800.0,12.138,12.143,12.1281,12.1331,19800.0
2005-12-16 14:50:00,24.4,24.4,24.37,24.37,17600.0,12.1331,12.1331,12.1181,12.1181,17600.0
2005-12-16 15:00:00,24.38,24.38,24.33,24.33,16200.0,12.1231,12.1231,12.0982,12.0982,16200.0
2005-12-16 15:10:00,24.33,24.33,24.31,24.32,12800.0,12.0982,12.0982,12.0883,12.0933,12800.0
2005-12-16 15:20:00,24.32,24.33,24.31,24.32,17200.0,12.0933,12.0982,12.0883,12.0933,17200.0
2005-12-16 15:30:00,24.32,24.35,24.3,24.35,48400.0,12.0933,12.1082,12.0833,12.1082,48400.0
2005-12-16 15:40:00,24.35,24.35,24.33,24.35,20100.0,12.1082,12.1082,12.0982,12.1082,20100.0
2005-12-16 15:50:00,24.35,24.41,24.35,24.39,74300.0,12.1082,12.138,12.1082,12.1281,74300.0
2005-12-19 09:30:00,24.35,24.5,24.27,24.29,29700.0,12.1082,12.1828,12.0684,12.0784,29700.0
2005-12-19 09:40:00,24.26,24.26,24.22,24.23,20400.0,12.0634,12.0634,12.0435,12.0485,20400.0
2005-12-19 09:50:00,24.25,24.29,24.23,24.24,8400.0,12.0585,12.0784,12.0485,12.0535,8400.0
2005-12-19 10:00:00,24.26,24.29,24.25,24.28,15400.0,12.0634,12.0784,12.0585,12.0734,15400.0
2005-12-19 10:10:00,24.27,24.38,24.27,24.37,15200.0,12.0684,12.1231,12.0684,12.1181,15200.0
2005-12-19 10:20:00,24.36,24.38,24.35,24.35,3300.0,12.1132,12.1231,12.1082,12.1082,3300.0
2005-12-19 10:30:00,24.37,24.39,24.35,24.36,7300.0,12.1181,12.1281,12.1082,12.1132,7300.0
2005-12-19 10:40:00,24.37,24.37,24.33,24.33,5100.0,12.1181,12.1181,12.0982,12.0982,5100.0
2005-12-19 10:50:00,24.32,24.32,24.28,24.28,4600.0,12.0933,12.0933,12.0734,12.0734,4600.0
2005-12-19 11:00:00,24.29,24.32,24.28,24.28,13500.0,12.0784,12.0933,12.0734,12.0734,13500.0
2005-12-19 11:10:00,24.29,24.3,24.28,24.28,6000.0,12.0784,12.0833,12.0734,12.0734,6000.0
2005-12-19 11:20:00,24.28,24.29,24.26,24.27,20100.0,12.0734,12.0784,12.0634,12.0684,20100.0
2005-12-19 11:30:00,24.27,24.31,24.27,24.29,8900.0,12.0684,12.0883,12.0684,12.0784,8900.0
2005-12-19 11:40:00,24.29,24.29,24.26,24.27,5000.0,12.0784,12.0784,12.0634,12.0684,5000.0
2005-12-19 11:50:00,24.27,24.28,24.26,24.27,3400.0,12.0684,12.0734,12.0634,12.0684,3400.0
2005-12-19 12:00:00,24.26,24.27,24.26,24.26,4400.0,12.0634,12.0684,12.0634,12.0634,4400.0
2005-12-19 12:10:00,24.26,24.28,24.26,24.27,5400.0,12.0634,12.0734,12.0634,12.0684,5400.0
2005-12-19 12:20:00,24.27,24.28,24.26,24.28,4900.0,12.0684,12.0734,12.0634,12.0734,4900.0
2005-12-19 12:30:00,24.27,24.28,24.23,24.23,10400.0,12.0684,12.0734,12.0485,12.0485,10400.0
2005-12-19 12:40:00,24.24,24.27,24.23,24.26,14200.0,12.0535,12.0684,12.0485,12.0634,14200.0
2005-12-19 12:50:00,24.27,24.27,24.25,24.27,9700.0,12.0684,12.0684,12.0585,12.0684,9700.0
2005-12-19 13:00:00,24.27,24.27,24.22,24.22,16200.0,12.0684,12.0684,12.0435,12.0435,16200.0
2005-12-19 13:10:00,24.22,24.23,24.22,24.23,8800.0,12.0435,12.0485,12.0435,12.0485,8800.0
2005-12-19 13:20:00,24.23,24.26,24.22,24.25,19700.0,12.0485,12.0634,12.0435,12.0585,19700.0
2005-12-19 13:30:00,24.25,24.25,24.23,24.23,6100.0,12.0585,12.0585,12.0485,12.0485,6100.0
2005-12-19 13:40:00,24.24,24.24,24.2,24.2,8900.0,12.0535,12.0535,12.0336,12.0336,8900.0
2005-12-19 13:50:00,24.2,24.23,24.16,24.21,23700.0,12.0336,12.0485,12.0137,12.0386,23700.0
2005-12-19 14:00:00,24.21,24.21,24.16,24.17,6200.0,12.0386,12.0386,12.0137,12.0187,6200.0
2005-12-19 14:10:00,24.16,24.18,24.1,24.1,16500.0,12.0137,12.0237,11.9839,11.9839,16500.0
2005-12-19 14:20:00,24.1,24.11,24.06,24.06,15000.0,11.9839,11.9888,11.964,11.964,15000.0
2005-12-19 14:30:00,24.06,24.1,24.06,24.09,13400.0,11.964,11.9839,11.964,11.9789,13400.0
2005-12-19 14:40:00,24.08,24.09,24.08,24.08,8200.0,11.9739,11.9789,11.9739,11.9739,8200.0
2005-12-19 14:50:00,24.08,24.1,24.07,24.07,11100.0,11.9739,11.9839,11.969,11.969,11100.0
2005-12-19 15:00:00,24.06,24.07,24.04,24.04,17700.0,11.964,11.969,11.954,11.954,17700.0
2005-12-19 15:10:00,24.04,24.04,24.01,24.02,22800.0,11.954,11.954,11.9391,11.9441,22800.0
2005-12-19 15:20:00,24.02,24.06,24.02,24.05,22400.0,11.9441,11.964,11.9441,11.959,22400.0
2005-12-19 15:30:00,24.05,24.07,24.02,24.06,30800.0,11.959,11.969,11.9441,11.964,30800.0
2005-12-19 15:40:00,24.06,24.08,24.03,24.07,22600.0,11.964,11.9739,11.9491,11.969,22600.0
2005-12-19 15:50:00,24.07,24.07,24.02,24.04,23000.0,11.969,11.969,11.9441,11.954,23000.0
2005-12-20 09:30:00,24.01,24.21,24.01,24.08,21600.0,11.9391,12.0386,11.9391,11.9739,21600.0
2005-12-20 09:40:00,24.07,24.13,24.05,24.07,9000.0,11.969,11.9988,11.959,11.969,9000.0
2005-12-20 09:50:00,24.07,24.12,24.04,24.1,7000.0,11.969,11.9938,11.954,11.9839,7000.0
2005-12-20 10:00:00,24.11,24.12,24.02,24.04,10100.0,11.9888,11.9938,11.9441,11.954,10100.0
2005-12-20 10:10:00,24.04,24.06,23.99,24.0,11100.0,11.954,11.964,11.9292,11.9341,11100.0
2005-12-20 10:20:00,23.99,24.0,23.96,23.97,9600.0,11.9292,11.9341,11.9143,11.9192,9600.0
2005-12-20 10:30:00,23.97,24.04,23.96,24.04,13500.0,11.9192,11.954,11.9143,11.954,13500.0
2005-12-20 10:40:00,24.02,24.04,23.98,23.99,6100.0,11.9441,11.954,11.9242,11.9292,6100.0
2005-12-20 10:50:00,23.99,24.09,23.98,24.05,18900.0,11.9292,11.9789,11.9242,11.959,18900.0
2005-12-20 11:00:00,24.05,24.08,24.04,24.06,19900.0,11.959,11.9739,11.954,11.964,19900.0
2005-12-20 11:10:00,24.05,24.05,24.0,24.02,20000.0,11.959,11.959,11.9341,11.9441,20000.0
2005-12-20 11:20:00,24.01,24.06,24.01,24.06,27200.0,11.9391,11.964,11.9391,11.964,27200.0
2005-12-20 11:30:00,24.06,24.11,24.06,24.1,19800.0,11.964,11.9888,11.964,11.9839,19800.0
2005-12-20 11:40:00,24.1,24.11,24.04,24.04,12600.0,11.9839,11.9888,11.954,11.954,12600.0
2005-12-20 11:50:00,24.04,24.05,24.02,24.04,8000.0,11.954,11.959,11.9441,11.954,8000.0
2005-12-20 12:00:00,24.04,24.06,24.04,24.05,7900.0,11.954,11.964,11.954,11.959,7900.0
2005-12-20 12:10:00,24.04,24.05,24.0,24.0,28000.0,11.954,11.959,11.9341,11.9341,28000.0
2005-12-20 12:20:00,24.0,24.05,24.0,24.0,25400.0,11.9341,11.959,11.9341,11.9341,25400.0
2005-12-20 12:30:00,24.0,24.02,24.0,24.01,7400.0,11.9341,11.9441,11.9341,11.9391,7400.0
2005-12-20 12:40:00,24.02,24.03,24.01,24.02,4900.0,11.9441,11.9491,11.9391,11.9441,4900.0
2005-12-20 12:50:00,24.01,24.06,24.01,24.06,8500.0,11.9391,11.964,11.9391,11.964,8500.0
2005-12-20 13:00:00,24.05,24.09,24.05,24.07,11100.0,11.959,11.9789,11.959,11.969,11100.0
2005-12-20 13:10:00,24.07,24.07,24.04,24.04,6800.0,11.969,11.969,11.954,11.954,6800.0
2005-12-20 13:20:00,24.04,24.04,24.02,24.04,8000.0,11.954,11.954,11.9441,11.954,8000.0
2005-12-20 13:30:00,24.03,24.06,24.03,24.05,12000.0,11.9491,11.964,11.9491,11.959,12000.0
2005-12-20 13:40:00,24.05,24.05,24.03,24.05,6900.0,11.959,11.959,11.9491,11.959,6900.0
2005-12-20 13:50:00,24.04,24.05,24.01,24.02,7600.0,11.954,11.959,11.9391,11.9441,7600.0
2005-12-20 14:00:00,24.02,24.02,23.98,24.0,13400.0,11.9441,11.9441,11.9242,11.9341,13400.0
2005-12-20 14:10:00,24.0,24.03,24.0,24.0,9000.0,11.9341,11.9491,11.9341,11.9341,9000.0
2005-12-20 14:20:00,24.0,24.06,24.0,24.01,23600.0,11.9341,11.964,11.9341,11.9391,23600.0
2005-12-20 14:30:00,24.01,24.04,24.0,24.03,5900.0,11.9391,11.954,11.9341,11.9491,5900.0
2005-12-20 14:40:00,24.04,24.04,24.03,24.04,5600.0,11.954,11.954,11.9491,11.954,5600.0
2005-12-20 14:50:00,24.04,24.05,24.01,24.05,18800.0,11.954,11.959,11.9391,11.959,18800.0
2005-12-20 15:00:00,24.04,24.05,24.02,24.02,10300.0,11.954,11.959,11.9441,11.9441,10300.0
2005-12-20 15:10:00,24.02,24.04,24.02,24.03,10600.0,11.9441,11.954,11.9441,11.9491,10600.0
2005-12-20 15:20:00,24.03,24.03,23.99,23.99,16300.0,11.9491,11.9491,11.9292,11.9292,16300.0
2005-12-20 15:30:00,23.99,24.02,23.98,24.0,13500.0,11.9292,11.9441,11.9242,11.9341,13500.0
2005-12-20 15:40:00,24.01,24.01,23.98,23.98,15000.0,11.9391,11.9391,11.9242,11.9242,15000.0
2005-12-20 15:50:00,23.99,23.99,23.96,23.99,72600.0,11.9292,11.9292,11.9143,11.9292,72600.0
2005-12-21 09:30:00,24.07,24.16,23.92,24.09,40000.0,11.969,12.0137,11.8944,11.9789,40000.0
2005-12-21 09:40:00,24.09,24.15,24.09,24.12,6700.0,11.9789,12.0087,11.9789,11.9938,6700.0
2005-12-21 09:50:00,24.12,24.16,24.11,24.16,3200.0,11.9938,12.0137,11.9888,12.0137,3200.0
2005-12-21 10:00:00,24.15,24.21,24.15,24.18,8700.0,12.0087,12.0386,12.0087,12.0237,8700.0
2005-12-21 10:10:00,24.18,24.21,24.18,24.19,3500.0,12.0237,12.0386,12.0237,12.0286,3500.0
2005-12-21 10:20:00,24.2,24.2,24.16,24.2,2800.0,12.0336,12.0336,12.0137,12.0336,2800.0
2005-12-21 10:30:00,24.2,24.2,24.18,24.18,3000.0,12.0336,12.0336,12.0237,12.0237,3000.0
2005-12-21 10:40:00,24.19,24.2,24.16,24.17,4100.0,12.0286,12.0336,12.0137,12.0187,4100.0
2005-12-21 10:50:00,24.17,24.18,24.15,24.17,2900.0,12.0187,12.0237,12.0087,12.0187,2900.0
2005-12-21 11:00:00,24.19,24.21,24.17,24.21,5700.0,12.0286,12.0386,12.0187,12.0386,5700.0
2005-12-21 11:10:00,24.2,24.22,24.19,24.21,6500.0,12.0336,12.0435,12.0286,12.0386,6500.0
2005-12-21 11:20:00,24.21,24.21,24.19,24.2,3000.0,12.0386,12.0386,12.0286,12.0336,3000.0
2005-12-21 11:30:00,24.2,24.2,24.18,24.19,3900.0,12.0336,12.0336,12.0237,12.0286,3900.0
2005-12-21 11:40:00,24.2,24.2,24.18,24.19,3500.0,12.0336,12.0336,12.0237,12.0286,3500.0
2005-12-21 11:50:00,24.18,24.21,24.18,24.2,11400.0,12.0237,12.0386,12.0237,12.0336,11400.0
2005-12-21 12:00:00,24.21,24.26,24.21,24.24,29100.0,12.0386,12.0634,12.0386,12.0535,29100.0
2005-12-21 12:10:00,24.25,24.26,24.25,24.25,19200.0,12.0585,12.0634,12.0585,12.0585,19200.0
2005-12-21 12:20:00,24.26,24.26,24.25,24.26,3200.0,12.0634,12.0634,12.0585,12.0634,3200.0
2005-12-21 12:30:00,24.25,24.29,24.25,24.28,5400.0,12.0585,12.0784,12.0585,12.0734,5400.0
2005-12-21 12:40:00,24.28,24.31,24.27,24.27,6500.0,12.0734,12.0883,12.0684,12.0684,6500.0
2005-12-21 12:50:00,24.26,24.27,24.24,24.24,4500.0,12.0634,12.0684,12.0535,12.0535,4500.0
2005-12-21 13:00:00,24.25,24.26,24.23,24.24,3900.0,12.0585,12.0634,12.0485,12.0535,3900.0
2005-12-21 13:10:00,24.24,24.24,24.21,24.22,5800.0,12.0535,12.0535,12.0386,12.0435,5800.0
2005-12-21 13:20:00,24.22,24.22,24.16,24.17,7200.0,12.0435,12.0435,12.0137,12.0187,7200.0
2005-12-21 13:30:00,24.16,24.17,24.08,24.15,12900.0,12.0137,12.0187,11.9739,12.0087,12900.0
2005-12-21 13:40:00,24.14,24.15,24.12,24.15,3700.0,12.0038,12.0087,11.9938,12.0087,3700.0
2005-12-21 13:50:00,24.14,24.15,24.13,24.15,3400.0,12.0038,12.0087,11.9988,12.0087,3400.0
2005-12-21 14:00:00,24.14,24.17,24.14,24.15,4400.0,12.0038,12.0187,12.0038,12.0087,4400.0
2005-12-21 14:10:00,24.15,24.17,24.13,24.17,12800.0,12.0087,12.0187,11.9988,12.0187,12800.0
2005-12-21 14:20:00,24.16,24.19,24.16,24.16,16000.0,12.0137,12.0286,12.0137,12.0137,16000.0
2005-12-21 14:30:00,24.16,24.18,24.15,24.15,14700.0,12.0137,12.0237,12.0087,12.0087,14700.0
2005-12-21 14:40:00,24.16,24.17,24.1,24.11,15400.0,12.0137,12.0187,11.9839,11.9888,15400.0
2005-12-21 14:50:00,24.1,24.1,24.05,24.05,19400.0,11.9839,11.9839,11.959,11.959,19400.0
2005-12-21 15:00:00,24.05,24.06,24.03,24.05,8200.0,11.959,11.964,11.9491,11.959,8200.0
2005-12-21 15:10:00,24.05,24.09,24.04,24.08,10100.0,11.959,11.9789,11.954,11.9739,10100.0
2005-12-21 15:20:00,24.08,24.09,24.07,24.07,15300.0,11.9739,11.9789,11.969,11.969,15300.0
2005-12-21 15:30:00,24.07,24.09,24.04,24.06,16600.0,11.969,11.9789,11.954,11.964,16600.0
2005-12-21 15:40:00,24.06,24.11,24.06,24.1,19100.0,11.964,11.9888,11.964,11.9839,19100.0
2005-12-21 15:50:00,24.1,24.13,24.09,24.13,16200.0,11.9839,11.9988,11.9789,11.9988,16200.0
2005-12-22 09:30:00,24.3,24.3,24.09,24.11,22900.0,12.0833,12.0833,11.9789,11.9888,22900.0
2005-12-22 09:40:00,24.1,24.14,24.08,24.1,7100.0,11.9839,12.0038,11.9739,11.9839,7100.0
2005-12-22 09:50:00,24.11,24.13,24.08,24.12,6900.0,11.9888,11.9988,11.9739,11.9938,6900.0
2005-12-22 10:00:00,24.12,24.17,24.09,24.16,16200.0,11.9938,12.0187,11.9789,12.0137,16200.0
2005-12-22 10:10:00,24.14,24.17,24.13,24.14,32500.0,12.0038,12.0187,11.9988,12.0038,32500.0
2005-12-22 10:20:00,24.13,24.13,24.08,24.13,14400.0,11.9988,11.9988,11.9739,11.9988,14400.0
2005-12-22 10:30:00,24.12,24.12,24.07,24.1,17200.0,11.9938,11.9938,11.969,11.9839,17200.0
2005-12-22 10:40:00,24.1,24.11,24.07,24.07,4800.0,11.9839,11.9888,11.969,11.969,4800.0
2005-12-22 10:50:00,24.08,24.22,24.08,24.19,25800.0,11.9739,12.0435,11.9739,12.0286,25800.0
2005-12-22 11:00:00,24.17,24.17,24.13,24.15,9500.0,12.0187,12.0187,11.9988,12.0087,9500.0
2005-12-22 11:10:00,24.15,24.16,24.14,24.15,4100.0,12.0087,12.0137,12.0038,12.0087,4100.0
2005-12-22 11:20:00,24.16,24.21,24.16,24.21,10800.0,12.0137,12.0386,12.0137,12.0386,10800.0
2005-12-22 11:30:00,24.21,24.21,24.17,24.17,15600.0,12.0386,12.0386,12.0187,12.0187,15600.0
2005-12-22 11:40:00,24.17,24.19,24.17,24.19,2500.0,12.0187,12.0286,12.0187,12.0286,2500.0
2005-12-22 11:50:00,24.17,24.19,24.17,24.18,5900.0,12.0187,12.0286,12.0187,12.0237,5900.0
2005-12-22 12:00:00,24.19,24.22,24.15,24.17,37500.0,12.0286,12.0435,12.0087,12.0187,37500.0
2005-12-22 12:10:00,24.17,24.24,24.17,24.17,19900.0,12.0187,12.0535,12.0187,12.0187,19900.0
2005-12-22 12:20:00,24.18,24.2,24.16,24.2,5200.0,12.0237,12.0336,12.0137,12.0336,5200.0
2005-12-22 12:30:00,24.19,24.19,24.18,24.19,4800.0,12.0286,12.0286,12.0237,12.0286,4800.0
2005-12-22 12:40:00,24.19,24.21,24.18,24.21,15400.0,12.0286,12.0386,12.0237,12.0386,15400.0
2005-12-22 12:50:00,24.21,24.22,24.19,24.22,4200.0,12.0386,12.0435,12.0286,12.0435,4200.0
2005-12-22 13:00:00,24.22,24.25,24.21,24.21,9800.0,12.0435,12.0585,12.0386,12.0386,9800.0
2005-12-22 13:10:00,24.21,24.26,24.21,24.24,30500.0,12.0386,12.0634,12.0386,12.0535,30500.0
2005-12-22 13:20:00,24.24,24.24,24.21,24.22,8700.0,12.0535,12.0535,12.0386,12.0435,8700.0
2005-12-22 13:30:00,24.22,24.26,24.21,24.21,21400.0,12.0435,12.0634,12.0386,12.0386,21400.0
2005-12-22 13:40:00,24.22,24.28,24.22,24.26,15200.0,12.0435,12.0734,12.0435,12.0634,15200.0
2005-12-22 13:50:00,24.27,24.29,24.25,24.29,21600.0,12.0684,12.0784,12.0585,12.0784,21600.0
2005-12-22 14:00:00,24.29,24.3,24.27,24.27,11200.0,12.0784,12.0833,12.0684,12.0684,11200.0
2005-12-22 14:10:00,24.28,24.28,24.27,24.27,7300.0,12.0734,12.0734,12.0684,12.0684,7300.0
2005-12-22 14:20:00,24.26,24.27,24.25,24.26,30400.0,12.0634,12.0684,12.0585,12.0634,30400.0
2005-12-22 14:30:00,24.26,24.27,24.22,24.22,8000.0,12.0634,12.0684,12.0435,12.0435,8000.0
2005-12-22 14:40:00,24.22,24.23,24.21,24.22,11800.0,12.0435,12.0485,12.0386,12.0435,11800.0
2005-12-22 14:50:00,24.21,24.26,24.21,24.25,34200.0,12.0386,12.0634,12.0386,12.0585,34200.0
2005-12-22 15:00:00,24.25,24.25,24.23,24.23,8200.0,12.0585,12.0585,12.0485,12.0485,8200.0
2005-12-22 15:10:00,24.23,24.25,24.23,24.24,9700.0,12.0485,12.0585,12.0485,12.0535,9700.0
2005-12-22 15:20:00,24.23,24.25,24.23,24.25,7200.0,12.0485,12.0585,12.0485,12.0585,7200.0
2005-12-22 15:30:00,24.24,24.26,24.23,24.25,16800.0,12.0535,12.0634,12.0485,12.0585,16800.0
2005-12-22 15:40:00,24.24,24.25,24.24,24.24,13300.0,12.0535,12.0585,12.0535,12.0535,13300.0
2005-12-22 15:50:00,24.24,24.3,24.23,24.29,25200.0,12.0535,12.0833,12.0485,12.0784,25200.0
2005-12-23 09:30:00,24.26,24.35,24.16,24.29,19000.0,12.0634,12.1082,12.0137,12.0784,19000.0
2005-12-23 09:40:00,24.28,24.3,24.25,24.27,14300.0,12.0734,12.0833,12.0585,12.0684,14300.0
2005-12-23 09:50:00,24.26,24.28,24.21,24.23,14000.0,12.0634,12.0734,12.0386,12.0485,14000.0
2005-12-23 10:00:00,24.24,24.24,24.21,24.23,7100.0,12.0535,12.0535,12.0386,12.0485,7100.0
2005-12-23 10:10:00,24.23,24.25,24.22,24.23,4100.0,12.0485,12.0585,12.0435,12.0485,4100.0
2005-12-23 10:20:00,24.24,24.26,24.23,24.26,6300.0,12.0535,12.0634,12.0485,12.0634,6300.0
2005-12-23 10:30:00,24.26,24.26,24.22,24.23,6500.0,12.0634,12.0634,12.0435,12.0485,6500.0
2005-12-23 10:40:00,24.23,24.27,24.21,24.27,6600.0,12.0485,12.0684,12.0386,12.0684,6600.0
2005-12-23 10:50:00,24.27,24.27,24.23,24.23,3400.0,12.0684,12.0684,12.0485,12.0485,3400.0
2005-12-23 11:00:00,24.23,24.25,24.21,24.23,10300.0,12.0485,12.0585,12.0386,12.0485,10300.0
2005-12-23 11:10:00,24.23,24.26,24.22,24.26,3700.0,12.0485,12.0634,12.0435,12.0634,3700.0
2005-12-23 11:20:00,24.24,24.26,24.21,24.22,6700.0,12.0535,12.0634,12.0386,12.0435,6700.0
2005-12-23 11:30:00,24.21,24.24,24.2,24.24,6000.0,12.0386,12.0535,12.0336,12.0535,6000.0
2005-12-23 11:40:00,24.23,24.24,24.21,24.23,1800.0,12.0485,12.0535,12.0386,12.0485,1800.0
2005-12-23 11:50:00,24.23,24.26,24.23,24.25,2500.0,12.0485,12.0634,12.0485,12.0585,2500.0
2005-12-23 12:00:00,24.24,24.24,24.2,24.22,5900.0,12.0535,12.0535,12.0336,12.0435,5900.0
2005-12-23 12:10:00,24.22,24.22,24.2,24.21,3700.0,12.0435,12.0435,12.0336,12.0386,3700.0
2005-12-23 12:20:00,24.2,24.22,24.2,24.21,2000.0,12.0336,12.0435,12.0336,12.0386,2000.0
2005-12-23 12:30:00,24.21,24.22,24.2,24.2,4000.0,12.0386,12.0435,12.0336,12.0336,4000.0
2005-12-23 12:40:00,24.2,24.21,24.2,24.21,1600.0,12.0336,12.0386,12.0336,12.0386,1600.0
2005-12-23 12:50:00,24.21,24.21,24.2,24.21,300.0,12.0386,12.0386,12.0336,12.0386,300.0
2005-12-23 13:00:00,24.21,24.21,24.21,24.21,1500.0,12.0386,12.0386,12.0386,12.0386,1500.0
2005-12-23 13:10:00,24.21,24.21,24.2,24.21,900.0,12.0386,12.0386,12.0336,12.0386,900.0
2005-12-23 13:20:00,24.2,24.2,24.19,24.2,2100.0,12.0336,12.0336,12.0286,12.0336,2100.0
2005-12-23 13:30:00,24.19,24.2,24.19,24.2,700.0,12.0286,12.0336,12.0286,12.0336,700.0
2005-12-23 13:40:00,24.19,24.2,24.19,24.2,700.0,12.0286,12.0336,12.0286,12.0336,700.0
2005-12-23 13:50:00,24.2,24.2,24.19,24.19,1400.0,12.0336,12.0336,12.0286,12.0286,1400.0
2005-12-23 14:00:00,24.19,24.2,24.18,24.18,3200.0,12.0286,12.0336,12.0237,12.0237,3200.0
2005-12-23 14:10:00,24.18,24.19,24.18,24.18,2600.0,12.0237,12.0286,12.0237,12.0237,2600.0
2005-12-23 14:20:00,24.19,24.22,24.19,24.21,8300.0,12.0286,12.0435,12.0286,12.0386,8300.0
2005-12-23 14:30:00,24.22,24.22,24.21,24.21,4700.0,12.0435,12.0435,12.0386,12.0386,4700.0
2005-12-23 14:40:00,24.2,24.21,24.2,24.21,1400.0,12.0336,12.0386,12.0336,12.0386,1400.0
2005-12-23 14:50:00,24.2,24.21,24.19,24.19,3800.0,12.0336,12.0386,12.0286,12.0286,3800.0
2005-12-23 15:00:00,24.19,24.2,24.19,24.2,1100.0,12.0286,12.0336,12.0286,12.0336,1100.0
2005-12-23 15:10:00,24.2,24.2,24.19,24.2,1500.0,12.0336,12.0336,12.0286,12.0336,1500.0
2005-12-23 15:20:00,24.2,24.21,24.19,24.21,1200.0,12.0336,12.0386,12.0286,12.0386,1200.0
2005-12-23 15:30:00,24.21,24.22,24.2,24.21,6300.0,12.0386,12.0435,12.0336,12.0386,6300.0
2005-12-23 15:40:00,24.2,24.21,24.2,24.2,3100.0,12.0336,12.0386,12.0336,12.0336,3100.0
2005-12-23 15:50:00,24.2,24.25,24.2,24.25,18500.0,12.0336,12.0585,12.0336,12.0585,18500.0
2005-12-27 09:30:00,24.32,24.42,24.17,24.25,28200.0,12.0933,12.143,12.0187,12.0585,28200.0
2005-12-27 09:40:00,24.26,24.34,24.25,24.3,28600.0,12.0634,12.1032,12.0585,12.0833,28600.0
2005-12-27 09:50:00,24.28,24.34,24.28,24.33,13000.0,12.0734,12.1032,12.0734,12.0982,13000.0
2005-12-27 10:00:00,24.32,24.34,24.29,24.33,16100.0,12.0933,12.1032,12.0784,12.0982,16100.0
2005-12-27 10:10:00,24.34,24.35,24.31,24.33,19800.0,12.1032,12.1082,12.0883,12.0982,19800.0
2005-12-27 10:20:00,24.34,24.35,24.31,24.35,6900.0,12.1032,12.1082,12.0883,12.1082,6900.0
2005-12-27 10:30:00,24.35,24.41,24.35,24.41,5000.0,12.1082,12.138,12.1082,12.138,5000.0
2005-12-27 10:40:00,24.4,24.4,24.38,24.4,4000.0,12.1331,12.1331,12.1231,12.1331,4000.0
2005-12-27 10:50:00,24.4,24.4,24.38,24.38,2600.0,12.1331,12.1331,12.1231,12.1231,2600.0
2005-12-27 11:00:00,24.38,24.39,24.35,24.37,4400.0,12.1231,12.1281,12.1082,12.1181,4400.0
2005-12-27 11:10:00,24.38,24.43,24.38,24.42,8100.0,12.1231,12.148,12.1231,12.143,8100.0
2005-12-27 11:20:00,24.42,24.43,24.39,24.42,10500.0,12.143,12.148,12.1281,12.143,10500.0
2005-12-27 11:30:00,24.42,24.42,24.35,24.39,7100.0,12.143,12.143,12.1082,12.1281,7100.0
2005-12-27 11:40:00,24.39,24.4,24.3,24.31,18700.0,12.1281,12.1331,12.0833,12.0883,18700.0
2005-12-27 11:50:00,24.33,24.37,24.33,24.35,7100.0,12.0982,12.1181,12.0982,12.1082,7100.0
2005-12-27 12:00:00,24.34,24.34,24.32,24.34,6200.0,12.1032,12.1032,12.0933,12.1032,6200.0
2005-12-27 12:10:00,24.33,24.33,24.3,24.32,4300.0,12.0982,12.0982,12.0833,12.0933,4300.0
2005-12-27 12:20:00,24.33,24.33,24.32,24.32,1500.0,12.0982,12.0982,12.0933,12.0933,1500.0
2005-12-27 12:30:00,24.33,24.33,24.3,24.33,6000.0,12.0982,12.0982,12.0833,12.0982,6000.0
2005-12-27 12:40:00,24.32,24.33,24.31,24.31,3700.0,12.0933,12.0982,12.0883,12.0883,3700.0
2005-12-27 12:50:00,24.32,24.32,24.27,24.3,5400.0,12.0933,12.0933,12.0684,12.0833,5400.0
2005-12-27 13:00:00,24.29,24.29,24.26,24.26,2100.0,12.0784,12.0784,12.0634,12.0634,2100.0
2005-12-27 13:10:00,24.27,24.27,24.21,24.22,6700.0,12.0684,12.0684,12.0386,12.0435,6700.0
2005-12-27 13:20:00,24.23,24.23,24.15,24.19,16600.0,12.0485,12.0485,12.0087,12.0286,16600.0
2005-12-27 13:30:00,24.19,24.2,24.13,24.15,6900.0,12.0286,12.0336,11.9988,12.0087,6900.0
2005-12-27 13:40:00,24.15,24.17,24.15,24.16,4900.0,12.0087,12.0187,12.0087,12.0137,4900.0
2005-12-27 13:50:00,24.16,24.16,24.11,24.11,4700.0,12.0137,12.0137,11.9888,11.9888,4700.0
2005-12-27 14:00:00,24.11,24.13,24.11,24.13,8600.0,11.9888,11.9988,11.9888,11.9988,8600.0
2005-12-27 14:10:00,24.13,24.14,24.13,24.14,3800.0,11.9988,12.0038,11.9988,12.0038,3800.0
2005-12-27 14:20:00,24.13,24.13,24.09,24.1,13200.0,11.9988,11.9988,11.9789,11.9839,13200.0
2005-12-27 14:30:00,24.1,24.17,24.1,24.14,12300.0,11.9839,12.0187,11.9839,12.0038,12300.0
2005-12-27 14:40:00,24.13,24.14,24.13,24.14,6700.0,11.9988,12.0038,11.9988,12.0038,6700.0
2005-12-27 14:50:00,24.14,24.14,24.11,24.11,3800.0,12.0038,12.0038,11.9888,11.9888,3800.0
2005-12-27 15:00:00,24.1,24.12,24.08,24.09,17000.0,11.9839,11.9938,11.9739,11.9789,17000.0
2005-12-27 15:10:00,24.08,24.12,24.04,24.1,29100.0,11.9739,11.9938,11.954,11.9839,29100.0
2005-12-27 15:20:00,24.1,24.13,24.1,24.11,8000.0,11.9839,11.9988,11.9839,11.9888,8000.0
2005-12-27 15:30:00,24.1,24.17,24.1,24.14,34500.0,11.9839,12.0187,11.9839,12.0038,34500.0
2005-12-27 15:40:00,24.13,24.13,24.09,24.1,9200.0,11.9988,11.9988,11.9789,11.9839,9200.0
2005-12-27 15:50:00,24.09,24.1,24.05,24.06,13600.0,11.9789,11.9839,11.959,11.964,13600.0
2005-12-28 09:30:00,24.13,24.13,24.0,24.1,13300.0,11.9988,11.9988,11.9341,11.9839,13300.0
2005-12-28 09:40:00,24.1,24.1,24.03,24.07,6200.0,11.9839,11.9839,11.9491,11.969,6200.0
2005-12-28 09:50:00,24.06,24.07,24.03,24.04,5000.0,11.964,11.969,11.9491,11.954,5000.0
2005-12-28 10:00:00,24.06,24.13,24.03,24.1,16400.0,11.964,11.9988,11.9491,11.9839,16400.0
2005-12-28 10:10:00,24.06,24.1,24.05,24.09,6900.0,11.964,11.9839,11.959,11.9789,6900.0
2005-12-28 10:20:00,24.09,24.1,24.07,24.07,6000.0,11.9789,11.9839,11.969,11.969,6000.0
2005-12-28 10:30:00,24.07,24.08,24.03,24.03,5900.0,11.969,11.9739,11.9491,11.9491,5900.0
2005-12-28 10:40:00,24.03,24.05,24.02,24.03,4900.0,11.9491,11.959,11.9441,11.9491,4900.0
2005-12-28 10:50:00,24.04,24.07,24.04,24.06,3400.0,11.954,11.969,11.954,11.964,3400.0
2005-12-28 11:00:00,24.06,24.1,24.06,24.08,13100.0,11.964,11.9839,11.964,11.9739,13100.0
2005-12-28 11:10:00,24.08,24.09,24.07,24.09,1800.0,11.9739,11.9789,11.969,11.9789,1800.0
2005-12-28 11:20:00,24.09,24.12,24.08,24.12,8200.0,11.9789,11.9938,11.9739,11.9938,8200.0
2005-12-28 11:30:00,24.13,24.13,24.11,24.12,3800.0,11.9988,11.9988,11.9888,11.9938,3800.0
2005-12-28 11:40:00,24.11,24.13,24.11,24.12,5800.0,11.9888,11.9988,11.9888,11.9938,5800.0
2005-12-28 11:50:00,24.12,24.13,24.08,24.1,14200.0,11.9938,11.9988,11.9739,11.9839,14200.0
2005-12-28 12:00:00,24.1,24.12,24.07,24.08,5900.0,11.9839,11.9938,11.969,11.9739,5900.0
2005-12-28 12:10:00,24.07,24.08,24.07,24.08,2700.0,11.969,11.9739,11.969,11.9739,2700.0
2005-12-28 12:20:00,24.07,24.09,24.07,24.07,3300.0,11.969,11.9789,11.969,11.969,3300.0
2005-12-28 12:30:00,24.07,24.08,24.07,24.07,2600.0,11.969,11.9739,11.969,11.969,2600.0
2005-12-28 12:40:00,24.07,24.08,24.04,24.04,3400.0,11.969,11.9739,11.954,11.954,3400.0
2005-12-28 12:50:00,24.04,24.06,24.04,24.05,3400.0,11.954,11.964,11.954,11.959,3400.0
2005-12-28 13:00:00,24.05,24.06,24.05,24.05,1100.0,11.959,11.964,11.959,11.959,1100.0
2005-12-28 13:10:00,24.05,24.06,24.05,24.05,2500.0,11.959,11.964,11.959,11.959,2500.0
2005-12-28 13:20:00,24.05,24.05,24.03,24.03,3700.0,11.959,11.959,11.9491,11.9491,3700.0
2005-12-28 13:30:00,24.03,24.04,24.01,24.04,6100.0,11.9491,11.954,11.9391,11.954,6100.0
2005-12-28 13:40:00,24.05,24.05,24.0,24.02,13200.0,11.959,11.959,11.9341,11.9441,13200.0
2005-12-28 13:50:00,24.01,24.01,23.99,23.99,3000.0,11.9391,11.9391,11.9292,11.9292,3000.0
2005-12-28 14:00:00,23.99,23.99,23.97,23.99,6900.0,11.9292,11.9292,11.9192,11.9292,6900.0
2005-12-28 14:10:00,23.98,23.99,23.97,23.98,4900.0,11.9242,11.9292,11.9192,11.9242,4900.0
2005-12-28 14:20:00,23.98,24.01,23.97,23.99,12800.0,11.9242,11.9391,11.9192,11.9292,12800.0
2005-12-28 14:30:00,23.99,24.01,23.97,23.99,11800.0,11.9292,11.9391,11.9192,11.9292,11800.0
2005-12-28 14:40:00,24.0,24.0,23.99,24.0,5400.0,11.9341,11.9341,11.9292,11.9341,5400.0
2005-12-28 14:50:00,24.0,24.01,23.99,23.99,3300.0,11.9341,11.9391,11.9292,11.9292,3300.0
2005-12-28 15:00:00,23.99,24.0,23.97,23.97,6100.0,11.9292,11.9341,11.9192,11.9192,6100.0
2005-12-28 15:10:00,23.98,23.98,23.97,23.98,4800.0,11.9242,11.9242,11.9192,11.9242,4800.0
2005-12-28 15:20:00,23.98,24.0,23.98,24.0,19100.0,11.9242,11.9341,11.9242,11.9341,19100.0
2005-12-28 15:30:00,23.99,24.02,23.99,24.01,9300.0,11.9292,11.9441,11.9292,11.9391,9300.0
2005-12-28 15:40:00,24.02,24.05,24.01,24.03,14100.0,11.9441,11.959,11.9391,11.9491,14100.0
2005-12-28 15:50:00,24.04,24.04,23.99,24.02,25400.0,11.954,11.954,11.9292,11.9441,25400.0
2005-12-29 09:30:00,23.95,24.1,23.95,24.01,21200.0,11.9093,11.9839,11.9093,11.9391,21200.0
2005-12-29 09:40:00,24.05,24.05,23.99,24.03,5200.0,11.959,11.959,11.9292,11.9491,5200.0
2005-12-29 09:50:00,24.03,24.04,23.98,23.99,10800.0,11.9491,11.954,11.9242,11.9292,10800.0
2005-12-29 10:00:00,23.99,24.0,23.94,23.98,5900.0,11.9292,11.9341,11.9043,11.9242,5900.0
2005-12-29 10:10:00,23.98,24.0,23.97,23.97,9400.0,11.9242,11.9341,11.9192,11.9192,9400.0
2005-12-29 10:20:00,23.98,23.98,23.96,23.98,4100.0,11.9242,11.9242,11.9143,11.9242,4100.0
2005-12-29 10:30:00,23.96,23.99,23.92,23.97,4700.0,11.9143,11.9292,11.8944,11.9192,4700.0
2005-12-29 10:40:00,23.97,23.97,23.92,23.95,3800.0,11.9192,11.9192,11.8944,11.9093,3800.0
2005-12-29 10:50:00,23.96,23.98,23.96,23.96,3900.0,11.9143,11.9242,11.9143,11.9143,3900.0
2005-12-29 11:00:00,23.96,24.02,23.96,24.0,7700.0,11.9143,11.9441,11.9143,11.9341,7700.0
2005-12-29 11:10:00,24.0,24.01,23.97,24.0,7200.0,11.9341,11.9391,11.9192,11.9341,7200.0
2005-12-29 11:20:00,24.0,24.0,23.96,23.97,7400.0,11.9341,11.9341,11.9143,11.9192,7400.0
2005-12-29 11:30:00,23.96,23.97,23.95,23.96,2100.0,11.9143,11.9192,11.9093,11.9143,2100.0
2005-12-29 11:40:00,23.96,23.96,23.92,23.94,11400.0,11.9143,11.9143,11.8944,11.9043,11400.0
2005-12-29 11:50:00,23.94,23.94,23.92,23.94,7100.0,11.9043,11.9043,11.8944,11.9043,7100.0
2005-12-29 12:00:00,23.94,23.94,23.93,23.93,2500.0,11.9043,11.9043,11.8993,11.8993,2500.0
2005-12-29 12:10:00,23.93,23.94,23.9,23.92,7100.0,11.8993,11.9043,11.8844,11.8944,7100.0
2005-12-29 12:20:00,23.93,23.94,23.93,23.93,1200.0,11.8993,11.9043,11.8993,11.8993,1200.0
2005-12-29 12:30:00,23.93,23.95,23.93,23.95,3400.0,11.8993,11.9093,11.8993,11.9093,3400.0
2005-12-29 12:40:00,23.95,23.96,23.92,23.96,13500.0,11.9093,11.9143,11.8944,11.9143,13500.0
2005-12-29 12:50:00,23.95,23.98,23.94,23.95,12500.0,11.9093,11.9242,11.9043,11.9093,12500.0
2005-12-29 13:00:00,23.95,23.95,23.94,23.95,1700.0,11.9093,11.9093,11.9043,11.9093,1700.0
2005-12-29 13:10:00,23.94,23.95,23.94,23.94,2400.0,11.9043,11.9093,11.9043,11.9043,2400.0
2005-12-29 13:20:00,23.94,23.95,23.92,23.94,5800.0,11.9043,11.9093,11.8944,11.9043,5800.0
2005-12-29 13:30:00,23.93,23.94,23.89,23.92,16500.0,11.8993,11.9043,11.8795,11.8944,16500.0
2005-12-29 13:40:00,23.91,23.92,23.91,23.91,1600.0,11.8894,11.8944,11.8894,11.8894,1600.0
2005-12-29 13:50:00,23.91,23.92,23.91,23.91,1800.0,11.8894,11.8944,11.8894,11.8894,1800.0
2005-12-29 14:00:00,23.91,23.92,23.9,23.9,6100.0,11.8894,11.8944,11.8844,11.8844,6100.0
2005-12-29 14:10:00,23.91,23.94,23.87,23.92,24300.0,11.8894,11.9043,11.8695,11.8944,24300.0
2005-12-29 14:20:00,23.93,23.96,23.93,23.96,4500.0,11.8993,11.9143,11.8993,11.9143,4500.0
2005-12-29 14:30:00,23.94,23.96,23.94,23.95,4000.0,11.9043,11.9143,11.9043,11.9093,4000.0
2005-12-29 14:40:00,23.95,23.97,23.95,23.96,6300.0,11.9093,11.9192,11.9093,11.9143,6300.0
2005-12-29 14:50:00,23.96,23.97,23.96,23.96,3200.0,11.9143,11.9192,11.9143,11.9143,3200.0
2005-12-29 15:00:00,23.97,23.97,23.91,23.92,12900.0,11.9192,11.9192,11.8894,11.8944,12900.0
2005-12-29 15:10:00,23.92,23.93,23.85,23.85,34800.0,11.8944,11.8993,11.8596,11.8596,34800.0
2005-12-29 15:20:00,23.85,23.86,23.83,23.84,24300.0,11.8596,11.8645,11.8496,11.8546,24300.0
2005-12-29 15:30:00,23.84,23.88,23.84,23.85,31000.0,11.8546,11.8745,11.8546,11.8596,31000.0
2005-12-29 15:40:00,23.86,23.87,23.83,23.86,28000.0,11.8645,11.8695,11.8496,11.8645,28000.0
2005-12-29 15:50:00,23.85,23.89,23.84,23.84,33400.0,11.8596,11.8795,11.8546,11.8546,33400.0
2005-12-30 09:30:00,23.75,23.83,23.68,23.73,28300.0,11.8098,11.8496,11.775,11.7999,28300.0
2005-12-30 09:40:00,23.71,23.74,23.68,23.71,10100.0,11.7899,11.8049,11.775,11.7899,10100.0
2005-12-30 09:50:00,23.71,23.72,23.65,23.65,8800.0,11.7899,11.7949,11.7601,11.7601,8800.0
2005-12-30 10:00:00,23.66,23.67,23.61,23.64,12600.0,11.7651,11.7701,11.7402,11.7551,12600.0
2005-12-30 10:10:00,23.63,23.64,23.6,23.61,4800.0,11.7502,11.7551,11.7352,11.7402,4800.0
2005-12-30 10:20:00,23.61,23.64,23.59,23.61,8400.0,11.7402,11.7551,11.7303,11.7402,8400.0
2005-12-30 10:30:00,23.62,23.65,23.59,23.59,4100.0,11.7452,11.7601,11.7303,11.7303,4100.0
2005-12-30 10:40:00,23.62,23.63,23.6,23.62,4800.0,11.7452,11.7502,11.7352,11.7452,4800.0
2005-12-30 10:50:00,23.62,23.64,23.6,23.64,4400.0,11.7452,11.7551,11.7352,11.7551,4400.0
2005-12-30 11:00:00,23.65,23.65,23.62,23.64,6900.0,11.7601,11.7601,11.7452,11.7551,6900.0
2005-12-30 11:10:00,23.64,23.65,23.61,23.62,7600.0,11.7551,11.7601,11.7402,11.7452,7600.0
2005-12-30 11:20:00,23.61,23.63,23.59,23.6,7700.0,11.7402,11.7502,11.7303,11.7352,7700.0
2005-12-30 11:30:00,23.6,23.62,23.51,23.6,40200.0,11.7352,11.7452,11.6905,11.7352,40200.0
2005-12-30 11:40:00,23.6,23.61,23.54,23.57,19800.0,11.7352,11.7402,11.7054,11.7203,19800.0
2005-12-30 11:50:00,23.57,23.57,23.54,23.55,12900.0,11.7203,11.7203,11.7054,11.7104,12900.0
2005-12-30 12:00:00,23.55,23.55,23.52,23.55,18900.0,11.7104,11.7104,11.6955,11.7104,18900.0
2005-12-30 12:10:00,23.55,23.56,23.54,23.55,2900.0,11.7104,11.7154,11.7054,11.7104,2900.0
2005-12-30 12:20:00,23.56,23.57,23.55,23.55,6400.0,11.7154,11.7203,11.7104,11.7104,6400.0
2005-12-30 12:30:00,23.56,23.56,23.55,23.55,3800.0,11.7154,11.7154,11.7104,11.7104,3800.0
2005-12-30 12:40:00,23.55,23.57,23.55,23.55,10300.0,11.7104,11.7203,11.7104,11.7104,10300.0
2005-12-30 12:50:00,23.55,23.61,23.54,23.54,9100.0,11.7104,11.7402,11.7054,11.7054,9100.0
2005-12-30 13:00:00,23.54,23.55,23.54,23.55,4200.0,11.7054,11.7104,11.7054,11.7104,4200.0
2005-12-30 13:10:00,23.55,23.56,23.53,23.55,6000.0,11.7104,11.7154,11.7004,11.7104,6000.0
2005-12-30 13:20:00,23.55,23.56,23.54,23.54,5300.0,11.7104,11.7154,11.7054,11.7054,5300.0
2005-12-30 13:30:00,23.54,23.56,23.53,23.56,28100.0,11.7054,11.7154,11.7004,11.7154,28100.0
2005-12-30 13:40:00,23.56,23.58,23.55,23.56,12400.0,11.7154,11.7253,11.7104,11.7154,12400.0
2005-12-30 13:50:00,23.55,23.56,23.55,23.55,5000.0,11.7104,11.7154,11.7104,11.7104,5000.0
2005-12-30 14:00:00,23.55,23.62,23.55,23.62,7100.0,11.7104,11.7452,11.7104,11.7452,7100.0
2005-12-30 14:10:00,23.6,23.62,23.6,23.62,4400.0,11.7352,11.7452,11.7352,11.7452,4400.0
2005-12-30 14:20:00,23.61,23.62,23.59,23.59,5500.0,11.7402,11.7452,11.7303,11.7303,5500.0
2005-12-30 14:30:00,23.59,23.61,23.58,23.6,8800.0,11.7303,11.7402,11.7253,11.7352,8800.0
2005-12-30 14:40:00,23.59,23.61,23.59,23.6,9900.0,11.7303,11.7402,11.7303,11.7352,9900.0
2005-12-30 14:50:00,23.57,23.62,23.57,23.61,13300.0,11.7203,11.7452,11.7203,11.7402,13300.0
2005-12-30 15:00:00,23.61,23.62,23.6,23.6,9900.0,11.7402,11.7452,11.7352,11.7352,9900.0
2005-12-30 15:10:00,23.59,23.63,23.59,23.63,11600.0,11.7303,11.7502,11.7303,11.7502,11600.0
2005-12-30 15:20:00,23.63,23.69,23.62,23.69,12400.0,11.7502,11.78,11.7452,11.78,12400.0
2005-12-30 15:30:00,23.68,23.73,23.66,23.73,36400.0,11.775,11.7999,11.7651,11.7999,36400.0
2005-12-30 15:40:00,23.75,23.79,23.74,23.79,34800.0,11.8098,11.8297,11.8049,11.8297,34800.0
2005-12-30 15:50:00,23.79,23.79,23.7,23.73,51900.0,11.8297,11.8297,11.785,11.7999,51900.0
2006-01-03 09:30:00,23.89,23.94,23.69,23.69,56500.0,11.8795,11.9043,11.78,11.78,56500.0
2006-01-03 09:40:00,23.69,23.73,23.64,23.66,16900.0,11.78,11.7999,11.7551,11.7651,16900.0
2006-01-03 09:50:00,23.67,23.68,23.61,23.67,10400.0,11.7701,11.775,11.7402,11.7701,10400.0
2006-01-03 10:00:00,23.68,23.71,23.57,23.58,21900.0,11.775,11.7899,11.7203,11.7253,21900.0
2006-01-03 10:10:00,23.58,23.66,23.58,23.66,12700.0,11.7253,11.7651,11.7253,11.7651,12700.0
2006-01-03 10:20:00,23.66,23.66,23.52,23.54,28500.0,11.7651,11.7651,11.6955,11.7054,28500.0
2006-01-03 10:30:00,23.54,23.58,23.52,23.52,25800.0,11.7054,11.7253,11.6955,11.6955,25800.0
2006-01-03 10:40:00,23.53,23.59,23.53,23.56,16000.0,11.7004,11.7303,11.7004,11.7154,16000.0
2006-01-03 10:50:00,23.56,23.61,23.55,23.61,13600.0,11.7154,11.7402,11.7104,11.7402,13600.0
2006-01-03 11:00:00,23.61,23.67,23.61,23.65,37300.0,11.7402,11.7701,11.7402,11.7601,37300.0
2006-01-03 11:10:00,23.66,23.67,23.64,23.67,21000.0,11.7651,11.7701,11.7551,11.7701,21000.0
2006-01-03 11:20:00,23.64,23.65,23.63,23.63,7300.0,11.7551,11.7601,11.7502,11.7502,7300.0
2006-01-03 11:30:00,23.63,23.67,23.62,23.65,9100.0,11.7502,11.7701,11.7452,11.7601,9100.0
2006-01-03 11:40:00,23.65,23.66,23.64,23.65,10800.0,11.7601,11.7651,11.7551,11.7601,10800.0
2006-01-03 11:50:00,23.65,23.67,23.64,23.67,12900.0,11.7601,11.7701,11.7551,11.7701,12900.0
2006-01-03 12:00:00,23.67,23.71,23.66,23.71,19000.0,11.7701,11.7899,11.7651,11.7899,19000.0
2006-01-03 12:10:00,23.71,23.71,23.66,23.67,11400.0,11.7899,11.7899,11.7651,11.7701,11400.0
2006-01-03 12:20:00,23.67,23.67,23.64,23.65,8600.0,11.7701,11.7701,11.7551,11.7601,8600.0
2006-01-03 12:30:00,23.65,23.68,23.62,23.66,25500.0,11.7601,11.775,11.7452,11.7651,25500.0
2006-01-03 12:40:00,23.66,23.7,23.66,23.7,10500.0,11.7651,11.785,11.7651,11.785,10500.0
2006-01-03 12:50:00,23.71,23.75,23.7,23.73,39200.0,11.7899,11.8098,11.785,11.7999,39200.0
2006-01-03 13:00:00,23.73,23.74,23.7,23.73,15800.0,11.7999,11.8049,11.785,11.7999,15800.0
2006-01-03 13:10:00,23.72,23.73,23.7,23.71,12200.0,11.7949,11.7999,11.785,11.7899,12200.0
2006-01-03 13:20:00,23.72,23.78,23.71,23.76,52400.0,11.7949,11.8248,11.7899,11.8148,52400.0
2006-01-03 13:30:00,23.76,23.76,23.73,23.76,20100.0,11.8148,11.8148,11.7999,11.8148,20100.0
2006-01-03 13:40:00,23.76,23.81,23.76,23.79,18100.0,11.8148,11.8397,11.8148,11.8297,18100.0
2006-01-03 13:50:00,23.79,23.81,23.79,23.79,32000.0,11.8297,11.8397,11.8297,11.8297,32000.0
2006-01-03 14:00:00,23.8,23.93,23.78,23.92,39600.0,11.8347,11.8993,11.8248,11.8944,39600.0
2006-01-03 14:10:00,23.93,24.02,23.92,24.0,107400.0,11.8993,11.9441,11.8944,11.9341,107400.0
2006-01-03 14:20:00,24.0,24.08,23.99,24.04,74900.0,11.9341,11.9739,11.9292,11.954,74900.0
2006-01-03 14:30:00,24.05,24.12,24.05,24.08,79100.0,11.959,11.9938,11.959,11.9739,79100.0
2006-01-03 14:40:00,24.08,24.1,24.07,24.09,24300.0,11.9739,11.9839,11.969,11.9789,24300.0
2006-01-03 14:50:00,24.08,24.08,24.02,24.05,21900.0,11.9739,11.9739,11.9441,11.959,21900.0
2006-01-03 15:00:00,24.04,24.15,24.04,24.15,36600.0,11.954,12.0087,11.954,12.0087,36600.0
2006-01-03 15:10:00,24.14,24.15,24.11,24.11,26900.0,12.0038,12.0087,11.9888,11.9888,26900.0
2006-01-03 15:20:00,24.11,24.13,24.1,24.13,49000.0,11.9888,11.9988,11.9839,11.9988,49000.0
2006-01-03 15:30:00,24.13,24.24,24.13,24.16,54900.0,11.9988,12.0535,11.9988,12.0137,54900.0
2006-01-03 15:40:00,24.17,24.17,24.12,24.17,65800.0,12.0187,12.0187,11.9938,12.0187,65800.0
2006-01-03 15:50:00,24.17,24.21,24.15,24.2,42100.0,12.0187,12.0386,12.0087,12.0336,42100.0
2006-01-04 09:30:00,24.08,24.25,24.08,24.14,37600.0,11.9739,12.0585,11.9739,12.0038,37600.0
2006-01-04 09:40:00,24.13,24.23,24.13,24.23,18800.0,11.9988,12.0485,11.9988,12.0485,18800.0
2006-01-04 09:50:00,24.21,24.22,24.16,24.16,14500.0,12.0386,12.0435,12.0137,12.0137,14500.0
2006-01-04 10:00:00,24.15,24.28,24.15,24.24,32500.0,12.0087,12.0734,12.0087,12.0535,32500.0
2006-01-04 10:10:00,24.22,24.23,24.2,24.22,11300.0,12.0435,12.0485,12.0336,12.0435,11300.0
2006-01-04 10:20:00,24.22,24.28,24.22,24.26,8300.0,12.0435,12.0734,12.0435,12.0634,8300.0
2006-01-04 10:30:00,24.25,24.25,24.23,24.23,17500.0,12.0585,12.0585,12.0485,12.0485,17500.0
2006-01-04 10:40:00,24.23,24.24,24.19,24.24,33800.0,12.0485,12.0535,12.0286,12.0535,33800.0
2006-01-04 10:50:00,24.24,24.25,24.23,24.25,13300.0,12.0535,12.0585,12.0485,12.0585,13300.0
2006-01-04 11:00:00,24.24,24.25,24.22,24.23,17000.0,12.0535,12.0585,12.0435,12.0485,17000.0
2006-01-04 11:10:00,24.22,24.24,24.21,24.22,10400.0,12.0435,12.0535,12.0386,12.0435,10400.0
2006-01-04 11:20:00,24.23,24.23,24.18,24.18,23700.0,12.0485,12.0485,12.0237,12.0237,23700.0
2006-01-04 11:30:00,24.2,24.23,24.2,24.23,20900.0,12.0336,12.0485,12.0336,12.0485,20900.0
2006-01-04 11:40:00,24.23,24.24,24.21,24.24,14900.0,12.0485,12.0535,12.0386,12.0535,14900.0
2006-01-04 11:50:00,24.24,24.26,24.24,24.25,10400.0,12.0535,12.0634,12.0535,12.0585,10400.0
2006-01-04 12:00:00,24.26,24.27,24.25,24.25,13200.0,12.0634,12.0684,12.0585,12.0585,13200.0
2006-01-04 12:10:00,24.26,24.26,24.25,24.25,9800.0,12.0634,12.0634,12.0585,12.0585,9800.0
2006-01-04 12:20:00,24.25,24.25,24.22,24.23,14200.0,12.0585,12.0585,12.0435,12.0485,14200.0
2006-01-04 12:30:00,24.23,24.23,24.21,24.21,6000.0,12.0485,12.0485,12.0386,12.0386,6000.0
2006-01-04 12:40:00,24.22,24.24,24.21,24.22,7200.0,12.0435,12.0535,12.0386,12.0435,7200.0
2006-01-04 12:50:00,24.22,24.23,24.21,24.23,7500.0,12.0435,12.0485,12.0386,12.0485,7500.0
2006-01-04 13:00:00,24.22,24.22,24.19,24.21,12700.0,12.0435,12.0435,12.0286,12.0386,12700.0
2006-01-04 13:10:00,24.22,24.22,24.2,24.21,6300.0,12.0435,12.0435,12.0336,12.0386,6300.0
2006-01-04 13:20:00,24.21,24.22,24.21,24.21,4200.0,12.0386,12.0435,12.0386,12.0386,4200.0
2006-01-04 13:30:00,24.22,24.23,24.18,24.18,10100.0,12.0435,12.0485,12.0237,12.0237,10100.0
2006-01-04 13:40:00,24.19,24.24,24.19,24.23,15200.0,12.0286,12.0535,12.0286,12.0485,15200.0
2006-01-04 13:50:00,24.23,24.24,24.21,24.22,13800.0,12.0485,12.0535,12.0386,12.0435,13800.0
2006-01-04 14:00:00,24.22,24.22,24.2,24.2,12500.0,12.0435,12.0435,12.0336,12.0336,12500.0
2006-01-04 14:10:00,24.2,24.21,24.17,24.19,17200.0,12.0336,12.0386,12.0187,12.0286,17200.0
2006-01-04 14:20:00,24.19,24.2,24.16,24.17,12000.0,12.0286,12.0336,12.0137,12.0187,12000.0
2006-01-04 14:30:00,24.18,24.22,24.16,24.21,13400.0,12.0237,12.0435,12.0137,12.0386,13400.0
2006-01-04 14:40:00,24.21,24.24,24.19,24.22,30800.0,12.0386,12.0535,12.0286,12.0435,30800.0
2006-01-04 14:50:00,24.22,24.23,24.19,24.2,14600.0,12.0435,12.0485,12.0286,12.0336,14600.0
2006-01-04 15:00:00,24.2,24.24,24.2,24.23,17400.0,12.0336,12.0535,12.0336,12.0485,17400.0
2006-01-04 15:10:00,24.23,24.23,24.18,24.19,15000.0,12.0485,12.0485,12.0237,12.0286,15000.0
2006-01-04 15:20:00,24.19,24.24,24.18,24.23,21700.0,12.0286,12.0535,12.0237,12.0485,21700.0
2006-01-04 15:30:00,24.23,24.24,24.22,24.22,18300.0,12.0485,12.0535,12.0435,12.0435,18300.0
2006-01-04 15:40:00,24.23,24.23,24.2,24.21,31700.0,12.0485,12.0485,12.0336,12.0386,31700.0
2006-01-04 15:50:00,24.21,24.24,24.2,24.22,44900.0,12.0386,12.0535,12.0336,12.0435,44900.0
2006-01-05 09:30:00,24.17,24.25,24.16,24.2,35200.0,12.0187,12.0585,12.0137,12.0336,35200.0
2006-01-05 09:40:00,24.22,24.24,24.15,24.21,16400.0,12.0435,12.0535,12.0087,12.0386,16400.0
2006-01-05 09:50:00,24.21,24.23,24.19,24.2,14400.0,12.0386,12.0485,12.0286,12.0336,14400.0
2006-01-05 10:00:00,24.19,24.29,24.19,24.28,16300.0,12.0286,12.0784,12.0286,12.0734,16300.0
2006-01-05 10:10:00,24.28,24.28,24.23,24.23,6200.0,12.0734,12.0734,12.0485,12.0485,6200.0
2006-01-05 10:20:00,24.24,24.26,24.19,24.23,9400.0,12.0535,12.0634,12.0286,12.0485,9400.0
2006-01-05 10:30:00,24.23,24.28,24.19,24.2,13400.0,12.0485,12.0734,12.0286,12.0336,13400.0
2006-01-05 10:40:00,24.2,24.22,24.15,24.18,11200.0,12.0336,12.0435,12.0087,12.0237,11200.0
2006-01-05 10:50:00,24.19,24.2,24.16,24.17,12700.0,12.0286,12.0336,12.0137,12.0187,12700.0
2006-01-05 11:00:00,24.17,24.18,24.16,24.16,17200.0,12.0187,12.0237,12.0137,12.0137,17200.0
2006-01-05 11:10:00,24.17,24.22,24.16,24.18,24500.0,12.0187,12.0435,12.0137,12.0237,24500.0
2006-01-05 11:20:00,24.18,24.2,24.15,24.2,21700.0,12.0237,12.0336,12.0087,12.0336,21700.0
2006-01-05 11:30:00,24.21,24.23,24.18,24.2,20600.0,12.0386,12.0485,12.0237,12.0336,20600.0
2006-01-05 11:40:00,24.19,24.2,24.19,24.19,1800.0,12.0286,12.0336,12.0286,12.0286,1800.0
2006-01-05 11:50:00,24.2,24.22,24.19,24.22,2900.0,12.0336,12.0435,12.0286,12.0435,2900.0
2006-01-05 12:00:00,24.21,24.23,24.19,24.21,14700.0,12.0386,12.0485,12.0286,12.0386,14700.0
2006-01-05 12:10:00,24.2,24.2,24.18,24.2,9300.0,12.0336,12.0336,12.0237,12.0336,9300.0
2006-01-05 12:20:00,24.2,24.21,24.2,24.2,5000.0,12.0336,12.0386,12.0336,12.0336,5000.0
2006-01-05 12:30:00,24.2,24.21,24.19,24.2,10800.0,12.0336,12.0386,12.0286,12.0336,10800.0
2006-01-05 12:40:00,24.2,24.21,24.18,24.19,20200.0,12.0336,12.0386,12.0237,12.0286,20200.0
2006-01-05 12:50:00,24.19,24.19,24.18,24.19,10100.0,12.0286,12.0286,12.0237,12.0286,10100.0
2006-01-05 13:00:00,24.19,24.23,24.18,24.22,28400.0,12.0286,12.0485,12.0237,12.0435,28400.0
2006-01-05 13:10:00,24.22,24.25,24.21,24.24,29900.0,12.0435,12.0585,12.0386,12.0535,29900.0
2006-01-05 13:20:00,24.24,24.25,24.23,24.24,16900.0,12.0535,12.0585,12.0485,12.0535,16900.0
2006-01-05 13:30:00,24.25,24.29,24.24,24.26,10500.0,12.0585,12.0784,12.0535,12.0634,10500.0
2006-01-05 13:40:00,24.25,24.27,24.25,24.27,2300.0,12.0585,12.0684,12.0585,12.0684,2300.0
2006-01-05 13:50:00,24.28,24.29,24.27,24.28,8200.0,12.0734,12.0784,12.0684,12.0734,8200.0
2006-01-05 14:00:00,24.28,24.28,24.24,24.24,10700.0,12.0734,12.0734,12.0535,12.0535,10700.0
2006-01-05 14:10:00,24.25,24.27,24.25,24.27,7100.0,12.0585,12.0684,12.0585,12.0684,7100.0
2006-01-05 14:20:00,24.26,24.27,24.25,24.25,17600.0,12.0634,12.0684,12.0585,12.0585,17600.0
2006-01-05 14:30:00,24.26,24.27,24.24,24.26,8800.0,12.0634,12.0684,12.0535,12.0634,8800.0
2006-01-05 14:40:00,24.25,24.27,24.25,24.26,19700.0,12.0585,12.0684,12.0585,12.0634,19700.0
2006-01-05 14:50:00,24.26,24.27,24.24,24.25,6300.0,12.0634,12.0684,12.0535,12.0585,6300.0
2006-01-05 15:00:00,24.26,24.29,24.25,24.28,13900.0,12.0634,12.0784,12.0585,12.0734,13900.0
2006-01-05 15:10:00,24.28,24.29,24.25,24.28,16800.0,12.0734,12.0784,12.0585,12.0734,16800.0
2006-01-05 15:20:00,24.28,24.37,24.27,24.35,79700.0,12.0734,12.1181,12.0684,12.1082,79700.0
2006-01-05 15:30:00,24.34,24.36,24.31,24.36,35800.0,12.1032,12.1132,12.0883,12.1132,35800.0
2006-01-05 15:40:00,24.36,24.39,24.34,24.39,48400.0,12.1132,12.1281,12.1032,12.1281,48400.0
2006-01-05 15:50:00,24.38,24.44,24.38,24.44,238900.0,12.1231,12.1529,12.1231,12.1529,238900.0
2006-01-06 09:30:00,24.35,24.48,24.27,24.33,67200.0,12.1082,12.1728,12.0684,12.0982,67200.0
2006-01-06 09:40:00,24.31,24.44,24.31,24.41,17500.0,12.0883,12.1529,12.0883,12.138,17500.0
2006-01-06 09:50:00,24.38,24.44,24.36,24.44,23800.0,12.1231,12.1529,12.1132,12.1529,23800.0
2006-01-06 10:00:00,24.44,24.44,24.27,24.3,24400.0,12.1529,12.1529,12.0684,12.0833,24400.0
2006-01-06 10:10:00,24.29,24.32,24.26,24.29,20300.0,12.0784,12.0933,12.0634,12.0784,20300.0
2006-01-06 10:20:00,24.28,24.37,24.22,24.35,43000.0,12.0734,12.1181,12.0435,12.1082,43000.0
2006-01-06 10:30:00,24.34,24.35,24.31,24.32,11600.0,12.1032,12.1082,12.0883,12.0933,11600.0
2006-01-06 10:40:00,24.32,24.34,24.29,24.32,13800.0,12.0933,12.1032,12.0784,12.0933,13800.0
2006-01-06 10:50:00,24.33,24.35,24.3,24.32,11600.0,12.0982,12.1082,12.0833,12.0933,11600.0
2006-01-06 11:00:00,24.31,24.33,24.3,24.33,7400.0,12.0883,12.0982,12.0833,12.0982,7400.0
2006-01-06 11:10:00,24.31,24.36,24.31,24.36,12600.0,12.0883,12.1132,12.0883,12.1132,12600.0
2006-01-06 11:20:00,24.36,24.45,24.35,24.41,23600.0,12.1132,12.1579,12.1082,12.138,23600.0
2006-01-06 11:30:00,24.42,24.44,24.4,24.43,11700.0,12.143,12.1529,12.1331,12.148,11700.0
2006-01-06 11:40:00,24.43,24.43,24.36,24.36,51500.0,12.148,12.148,12.1132,12.1132,51500.0
2006-01-06 11:50:00,24.36,24.37,24.36,24.36,9000.0,12.1132,12.1181,12.1132,12.1132,9000.0
2006-01-06 12:00:00,24.37,24.41,24.35,24.39,16300.0,12.1181,12.138,12.1082,12.1281,16300.0
2006-01-06 12:10:00,24.39,24.41,24.39,24.4,6900.0,12.1281,12.138,12.1281,12.1331,6900.0
2006-01-06 12:20:00,24.4,24.44,24.4,24.44,6700.0,12.1331,12.1529,12.1331,12.1529,6700.0
2006-01-06 12:30:00,24.44,24.44,24.42,24.42,11500.0,12.1529,12.1529,12.143,12.143,11500.0
2006-01-06 12:40:00,24.43,24.44,24.42,24.44,8700.0,12.148,12.1529,12.143,12.1529,8700.0
2006-01-06 12:50:00,24.44,24.44,24.41,24.43,11300.0,12.1529,12.1529,12.138,12.148,11300.0
2006-01-06 13:00:00,24.44,24.45,24.43,24.45,12900.0,12.1529,12.1579,12.148,12.1579,12900.0
2006-01-06 13:10:00,24.44,24.47,24.44,24.46,5700.0,12.1529,12.1679,12.1529,12.1629,5700.0
2006-01-06 13:20:00,24.46,24.49,24.46,24.49,8500.0,12.1629,12.1778,12.1629,12.1778,8500.0
2006-01-06 13:30:00,24.49,24.49,24.44,24.46,14100.0,12.1778,12.1778,12.1529,12.1629,14100.0
2006-01-06 13:40:00,24.45,24.49,24.44,24.49,8300.0,12.1579,12.1778,12.1529,12.1778,8300.0
2006-01-06 13:50:00,24.5,24.55,24.5,24.5,25000.0,12.1828,12.2076,12.1828,12.1828,25000.0
2006-01-06 14:00:00,24.51,24.54,24.5,24.54,11800.0,12.1877,12.2027,12.1828,12.2027,11800.0
2006-01-06 14:10:00,24.54,24.57,24.47,24.56,39700.0,12.2027,12.2176,12.1679,12.2126,39700.0
2006-01-06 14:20:00,24.56,24.56,24.53,24.54,13400.0,12.2126,12.2126,12.1977,12.2027,13400.0
2006-01-06 14:30:00,24.53,24.54,24.51,24.52,16000.0,12.1977,12.2027,12.1877,12.1927,16000.0
2006-01-06 14:40:00,24.52,24.54,24.51,24.52,21500.0,12.1927,12.2027,12.1877,12.1927,21500.0
2006-01-06 14:50:00,24.53,24.53,24.52,24.52,6500.0,12.1977,12.1977,12.1927,12.1927,6500.0
2006-01-06 15:00:00,24.53,24.54,24.49,24.51,25600.0,12.1977,12.2027,12.1778,12.1877,25600.0
2006-01-06 15:10:00,24.51,24.53,24.5,24.51,15900.0,12.1877,12.1977,12.1828,12.1877,15900.0
2006-01-06 15:20:00,24.51,24.54,24.49,24.53,21900.0,12.1877,12.2027,12.1778,12.1977,21900.0
2006-01-06 15:30:00,24.53,24.53,24.51,24.52,19400.0,12.1977,12.1977,12.1877,12.1927,19400.0
2006-01-06 15:40:00,24.52,24.53,24.52,24.52,13500.0,12.1927,12.1977,12.1927,12.1927,13500.0
2006-01-06 15:50:00,24.52,24.55,24.52,24.55,23700.0,12.1927,12.2076,12.1927,12.2076,23700.0
2006-01-09 09:30:00,24.38,24.44,24.19,24.43,61200.0,12.1231,12.1529,12.0286,12.148,61200.0
2006-01-09 09:40:00,24.44,24.44,24.39,24.42,18800.0,12.1529,12.1529,12.1281,12.143,18800.0
2006-01-09 09:50:00,24.44,24.45,24.39,24.4,19500.0,12.1529,12.1579,12.1281,12.1331,19500.0
2006-01-09 10:00:00,24.4,24.45,24.39,24.43,13700.0,12.1331,12.1579,12.1281,12.148,13700.0
2006-01-09 10:10:00,24.45,24.47,24.43,24.47,7600.0,12.1579,12.1679,12.148,12.1679,7600.0
2006-01-09 10:20:00,24.47,24.51,24.46,24.5,12100.0,12.1679,12.1877,12.1629,12.1828,12100.0
2006-01-09 10:30:00,24.49,24.5,24.49,24.49,2900.0,12.1778,12.1828,12.1778,12.1778,2900.0
2006-01-09 10:40:00,24.49,24.49,24.46,24.49,9100.0,12.1778,12.1778,12.1629,12.1778,9100.0
2006-01-09 10:50:00,24.48,24.49,24.47,24.48,7800.0,12.1728,12.1778,12.1679,12.1728,7800.0
2006-01-09 11:00:00,24.48,24.49,24.47,24.48,8500.0,12.1728,12.1778,12.1679,12.1728,8500.0
2006-01-09 11:10:00,24.48,24.48,24.47,24.48,4200.0,12.1728,12.1728,12.1679,12.1728,4200.0
2006-01-09 11:20:00,24.48,24.48,24.46,24.47,13700.0,12.1728,12.1728,12.1629,12.1679,13700.0
2006-01-09 11:30:00,24.47,24.49,24.46,24.48,11300.0,12.1679,12.1778,12.1629,12.1728,11300.0
2006-01-09 11:40:00,24.48,24.49,24.47,24.48,5000.0,12.1728,12.1778,12.1679,12.1728,5000.0
2006-01-09 11:50:00,24.48,24.49,24.47,24.48,18500.0,12.1728,12.1778,12.1679,12.1728,18500.0
2006-01-09 12:00:00,24.48,24.49,24.45,24.45,15700.0,12.1728,12.1778,12.1579,12.1579,15700.0
2006-01-09 12:10:00,24.45,24.47,24.42,24.44,32200.0,12.1579,12.1679,12.143,12.1529,32200.0
2006-01-09 12:20:00,24.44,24.45,24.41,24.44,23500.0,12.1529,12.1579,12.138,12.1529,23500.0
2006-01-09 12:30:00,24.45,24.45,24.42,24.42,8600.0,12.1579,12.1579,12.143,12.143,8600.0
2006-01-09 12:40:00,24.42,24.44,24.42,24.44,21400.0,12.143,12.1529,12.143,12.1529,21400.0
2006-01-09 12:50:00,24.42,24.43,24.41,24.42,33700.0,12.143,12.148,12.138,12.143,33700.0
2006-01-09 13:00:00,24.41,24.46,24.41,24.46,15600.0,12.138,12.1629,12.138,12.1629,15600.0
2006-01-09 13:10:00,24.44,24.46,24.44,24.45,13000.0,12.1529,12.1629,12.1529,12.1579,13000.0
2006-01-09 13:20:00,24.46,24.5,24.45,24.47,35100.0,12.1629,12.1828,12.1579,12.1679,35100.0
2006-01-09 13:30:00,24.47,24.52,24.47,24.51,51900.0,12.1679,12.1927,12.1679,12.1877,51900.0
2006-01-09 13:40:00,24.51,24.57,24.5,24.56,61400.0,12.1877,12.2176,12.1828,12.2126,61400.0
2006-01-09 13:50:00,24.57,24.61,24.52,24.57,59700.0,12.2176,12.2375,12.1927,12.2176,59700.0
2006-01-09 14:00:00,24.58,24.58,24.56,24.58,14000.0,12.2226,12.2226,12.2126,12.2226,14000.0
2006-01-09 14:10:00,24.57,24.61,24.57,24.57,15000.0,12.2176,12.2375,12.2176,12.2176,15000.0
2006-01-09 14:20:00,24.58,24.58,24.56,24.57,5100.0,12.2226,12.2226,12.2126,12.2176,5100.0
2006-01-09 14:30:00,24.56,24.57,24.55,24.55,9400.0,12.2126,12.2176,12.2076,12.2076,9400.0
2006-01-09 14:40:00,24.55,24.57,24.55,24.57,17900.0,12.2076,12.2176,12.2076,12.2176,17900.0
2006-01-09 14:50:00,24.57,24.58,24.56,24.56,26800.0,12.2176,12.2226,12.2126,12.2126,26800.0
2006-01-09 15:00:00,24.56,24.57,24.56,24.56,11900.0,12.2126,12.2176,12.2126,12.2126,11900.0
2006-01-09 15:10:00,24.56,24.57,24.56,24.56,19300.0,12.2126,12.2176,12.2126,12.2126,19300.0
2006-01-09 15:20:00,24.56,24.59,24.56,24.59,28100.0,12.2126,12.2275,12.2126,12.2275,28100.0
2006-01-09 15:30:00,24.59,24.65,24.58,24.65,53600.0,12.2275,12.2574,12.2226,12.2574,53600.0
2006-01-09 15:40:00,24.65,24.67,24.64,24.66,38400.0,12.2574,12.2673,12.2524,12.2623,38400.0
2006-01-09 15:50:00,24.66,24.67,24.63,24.64,115600.0,12.2623,12.2673,12.2474,12.2524,115600.0
2006-01-10 09:30:00,24.45,24.6,24.35,24.35,32200.0,12.1579,12.2325,12.1082,12.1082,32200.0
2006-01-10 09:40:00,24.36,24.46,24.35,24.44,31100.0,12.1132,12.1629,12.1082,12.1529,31100.0
2006-01-10 09:50:00,24.43,24.43,24.35,24.41,16900.0,12.148,12.148,12.1082,12.138,16900.0
2006-01-10 10:00:00,24.41,24.47,24.34,24.34,19300.0,12.138,12.1679,12.1032,12.1032,19300.0
2006-01-10 10:10:00,24.36,24.4,24.36,24.38,13900.0,12.1132,12.1331,12.1132,12.1231,13900.0
2006-01-10 10:20:00,24.39,24.43,24.38,24.43,19900.0,12.1281,12.148,12.1231,12.148,19900.0
2006-01-10 10:30:00,24.43,24.48,24.42,24.48,16000.0,12.148,12.1728,12.143,12.1728,16000.0
2006-01-10 10:40:00,24.48,24.5,24.48,24.49,15300.0,12.1728,12.1828,12.1728,12.1778,15300.0
2006-01-10 10:50:00,24.49,24.5,24.48,24.5,18800.0,12.1778,12.1828,12.1728,12.1828,18800.0
2006-01-10 11:00:00,24.5,24.5,24.48,24.48,16200.0,12.1828,12.1828,12.1728,12.1728,16200.0
2006-01-10 11:10:00,24.49,24.49,24.48,24.49,9900.0,12.1778,12.1778,12.1728,12.1778,9900.0
2006-01-10 11:20:00,24.49,24.5,24.49,24.49,11400.0,12.1778,12.1828,12.1778,12.1778,11400.0
2006-01-10 11:30:00,24.5,24.51,24.49,24.51,16900.0,12.1828,12.1877,12.1778,12.1877,16900.0
2006-01-10 11:40:00,24.51,24.58,24.5,24.57,31100.0,12.1877,12.2226,12.1828,12.2176,31100.0
2006-01-10 11:50:00,24.58,24.58,24.57,24.58,8900.0,12.2226,12.2226,12.2176,12.2226,8900.0
2006-01-10 12:00:00,24.57,24.58,24.57,24.58,6000.0,12.2176,12.2226,12.2176,12.2226,6000.0
2006-01-10 12:10:00,24.58,24.58,24.57,24.57,3800.0,12.2226,12.2226,12.2176,12.2176,3800.0
2006-01-10 12:20:00,24.57,24.67,24.57,24.67,78300.0,12.2176,12.2673,12.2176,12.2673,78300.0
2006-01-10 12:30:00,24.67,24.69,24.65,24.68,40400.0,12.2673,12.2773,12.2574,12.2723,40400.0
2006-01-10 12:40:00,24.69,24.7,24.67,24.68,51500.0,12.2773,12.2822,12.2673,12.2723,51500.0
2006-01-10 12:50:00,24.67,24.69,24.67,24.69,7500.0,12.2673,12.2773,12.2673,12.2773,7500.0
2006-01-10 13:00:00,24.69,24.7,24.68,24.69,12400.0,12.2773,12.2822,12.2723,12.2773,12400.0
2006-01-10 13:10:00,24.69,24.7,24.68,24.69,24000.0,12.2773,12.2822,12.2723,12.2773,24000.0
2006-01-10 13:20:00,24.69,24.73,24.68,24.73,35400.0,12.2773,12.2971,12.2723,12.2971,35400.0
2006-01-10 13:30:00,24.73,24.75,24.73,24.73,20900.0,12.2971,12.3071,12.2971,12.2971,20900.0
2006-01-10 13:40:00,24.73,24.73,24.72,24.73,1700.0,12.2971,12.2971,12.2922,12.2971,1700.0
2006-01-10 13:50:00,24.72,24.73,24.71,24.71,18300.0,12.2922,12.2971,12.2872,12.2872,18300.0
2006-01-10 14:00:00,24.71,24.71,24.69,24.69,21000.0,12.2872,12.2872,12.2773,12.2773,21000.0
2006-01-10 14:10:00,24.69,24.69,24.67,24.67,14000.0,12.2773,12.2773,12.2673,12.2673,14000.0
2006-01-10 14:20:00,24.67,24.68,24.64,24.65,40200.0,12.2673,12.2723,12.2524,12.2574,40200.0
2006-01-10 14:30:00,24.65,24.66,24.61,24.62,41200.0,12.2574,12.2623,12.2375,12.2424,41200.0
2006-01-10 14:40:00,24.61,24.62,24.61,24.62,12500.0,12.2375,12.2424,12.2375,12.2424,12500.0
2006-01-10 14:50:00,24.62,24.62,24.59,24.59,20300.0,12.2424,12.2424,12.2275,12.2275,20300.0
2006-01-10 15:00:00,24.59,24.62,24.59,24.61,21500.0,12.2275,12.2424,12.2275,12.2375,21500.0
2006-01-10 15:10:00,24.61,24.62,24.61,24.62,15200.0,12.2375,12.2424,12.2375,12.2424,15200.0
2006-01-10 15:20:00,24.61,24.63,24.61,24.62,17900.0,12.2375,12.2474,12.2375,12.2424,17900.0
2006-01-10 15:30:00,24.63,24.63,24.61,24.61,24300.0,12.2474,12.2474,12.2375,12.2375,24300.0
2006-01-10 15:40:00,24.61,24.62,24.6,24.61,28100.0,12.2375,12.2424,12.2325,12.2375,28100.0
2006-01-10 15:50:00,24.6,24.64,24.59,24.63,75800.0,12.2325,12.2524,12.2275,12.2474,75800.0
2006-01-11 09:30:00,24.54,24.64,24.52,24.58,35400.0,12.2027,12.2524,12.1927,12.2226,35400.0
2006-01-11 09:40:00,24.58,24.58,24.45,24.46,30900.0,12.2226,12.2226,12.1579,12.1629,30900.0
2006-01-11 09:50:00,24.47,24.47,24.41,24.45,23800.0,12.1679,12.1679,12.138,12.1579,23800.0
2006-01-11 10:00:00,24.45,24.46,24.4,24.45,127800.0,12.1579,12.1629,12.1331,12.1579,127800.0
2006-01-11 10:10:00,24.46,24.52,24.46,24.51,66800.0,12.1629,12.1927,12.1629,12.1877,66800.0
2006-01-11 10:20:00,24.5,24.55,24.5,24.51,14100.0,12.1828,12.2076,12.1828,12.1877,14100.0
2006-01-11 10:30:00,24.5,24.53,24.48,24.53,15100.0,12.1828,12.1977,12.1728,12.1977,15100.0
2006-01-11 10:40:00,24.54,24.58,24.5,24.58,13300.0,12.2027,12.2226,12.1828,12.2226,13300.0
2006-01-11 10:50:00,24.57,24.57,24.49,24.49,12300.0,12.2176,12.2176,12.1778,12.1778,12300.0
2006-01-11 11:00:00,24.49,24.5,24.47,24.49,22200.0,12.1778,12.1828,12.1679,12.1778,22200.0
2006-01-11 11:10:00,24.5,24.55,24.49,24.53,16300.0,12.1828,12.2076,12.1778,12.1977,16300.0
2006-01-11 11:20:00,24.54,24.54,24.49,24.52,23100.0,12.2027,12.2027,12.1778,12.1927,23100.0
2006-01-11 11:30:00,24.52,24.57,24.5,24.57,69900.0,12.1927,12.2176,12.1828,12.2176,69900.0
2006-01-11 11:40:00,24.57,24.58,24.51,24.52,18400.0,12.2176,12.2226,12.1877,12.1927,18400.0
2006-01-11 11:50:00,24.52,24.52,24.46,24.49,12100.0,12.1927,12.1927,12.1629,12.1778,12100.0
2006-01-11 12:00:00,24.49,24.55,24.49,24.55,65500.0,12.1778,12.2076,12.1778,12.2076,65500.0
2006-01-11 12:10:00,24.54,24.57,24.53,24.55,19500.0,12.2027,12.2176,12.1977,12.2076,19500.0
2006-01-11 12:20:00,24.55,24.6,24.55,24.57,11800.0,12.2076,12.2325,12.2076,12.2176,11800.0
2006-01-11 12:30:00,24.57,24.61,24.56,24.6,112700.0,12.2176,12.2375,12.2126,12.2325,112700.0
2006-01-11 12:40:00,24.6,24.61,24.58,24.61,12900.0,12.2325,12.2375,12.2226,12.2375,12900.0
2006-01-11 12:50:00,24.62,24.63,24.58,24.58,13200.0,12.2424,12.2474,12.2226,12.2226,13200.0
2006-01-11 13:00:00,24.58,24.59,24.53,24.56,162200.0,12.2226,12.2275,12.1977,12.2126,162200.0
2006-01-11 13:10:00,24.57,24.58,24.51,24.57,19000.0,12.2176,12.2226,12.1877,12.2176,19000.0
2006-01-11 13:20:00,24.56,24.58,24.55,24.55,10400.0,12.2126,12.2226,12.2076,12.2076,10400.0
2006-01-11 13:30:00,24.56,24.57,24.55,24.57,7100.0,12.2126,12.2176,12.2076,12.2176,7100.0
2006-01-11 13:40:00,24.56,24.59,24.56,24.58,4300.0,12.2126,12.2275,12.2126,12.2226,4300.0
2006-01-11 13:50:00,24.57,24.58,24.53,24.57,13700.0,12.2176,12.2226,12.1977,12.2176,13700.0
2006-01-11 14:00:00,24.57,24.57,24.5,24.53,226400.0,12.2176,12.2176,12.1828,12.1977,226400.0
2006-01-11 14:10:00,24.53,24.56,24.49,24.51,28800.0,12.1977,12.2126,12.1778,12.1877,28800.0
2006-01-11 14:20:00,24.5,24.54,24.47,24.53,29700.0,12.1828,12.2027,12.1679,12.1977,29700.0
2006-01-11 14:30:00,24.53,24.56,24.51,24.56,12000.0,12.1977,12.2126,12.1877,12.2126,12000.0
2006-01-11 14:40:00,24.56,24.58,24.55,24.55,5400.0,12.2126,12.2226,12.2076,12.2076,5400.0
2006-01-11 14:50:00,24.55,24.6,24.54,24.58,5000.0,12.2076,12.2325,12.2027,12.2226,5000.0
2006-01-11 15:00:00,24.58,24.59,24.55,24.56,209200.0,12.2226,12.2275,12.2076,12.2126,209200.0
2006-01-11 15:10:00,24.55,24.59,24.54,24.56,21600.0,12.2076,12.2275,12.2027,12.2126,21600.0
2006-01-11 15:20:00,24.56,24.58,24.54,24.58,18800.0,12.2126,12.2226,12.2027,12.2226,18800.0
2006-01-11 15:30:00,24.57,24.57,24.53,24.55,22900.0,12.2176,12.2176,12.1977,12.2076,22900.0
2006-01-11 15:40:00,24.54,24.6,24.54,24.58,20500.0,12.2027,12.2325,12.2027,12.2226,20500.0
2006-01-11 15:50:00,24.58,24.62,24.56,24.61,53100.0,12.2226,12.2424,12.2126,12.2375,53100.0
2006-01-12 09:30:00,24.47,24.5,24.39,24.49,30000.0,12.1679,12.1828,12.1281,12.1778,30000.0
2006-01-12 09:40:00,24.48,24.48,24.4,24.4,17800.0,12.1728,12.1728,12.1331,12.1331,17800.0
2006-01-12 09:50:00,24.41,24.47,24.4,24.4,12000.0,12.138,12.1679,12.1331,12.1331,12000.0
2006-01-12 10:00:00,24.4,24.47,24.38,24.44,36200.0,12.1331,12.1679,12.1231,12.1529,36200.0
2006-01-12 10:10:00,24.45,24.45,24.36,24.4,8400.0,12.1579,12.1579,12.1132,12.1331,8400.0
2006-01-12 10:20:00,24.4,24.42,24.35,24.38,34300.0,12.1331,12.143,12.1082,12.1231,34300.0
2006-01-12 10:30:00,24.38,24.39,24.32,24.35,16500.0,12.1231,12.1281,12.0933,12.1082,16500.0
2006-01-12 10:40:00,24.34,24.38,24.34,24.36,9100.0,12.1032,12.1231,12.1032,12.1132,9100.0
2006-01-12 10:50:00,24.36,24.38,24.36,24.37,6000.0,12.1132,12.1231,12.1132,12.1181,6000.0
2006-01-12 11:00:00,24.38,24.39,24.33,24.33,12800.0,12.1231,12.1281,12.0982,12.0982,12800.0
2006-01-12 11:10:00,24.33,24.33,24.27,24.29,11700.0,12.0982,12.0982,12.0684,12.0784,11700.0
2006-01-12 11:20:00,24.29,24.31,24.29,24.3,13400.0,12.0784,12.0883,12.0784,12.0833,13400.0
2006-01-12 11:30:00,24.31,24.32,24.3,24.31,8800.0,12.0883,12.0933,12.0833,12.0883,8800.0
2006-01-12 11:40:00,24.33,24.35,24.33,24.34,8300.0,12.0982,12.1082,12.0982,12.1032,8300.0
2006-01-12 11:50:00,24.34,24.35,24.34,24.35,1400.0,12.1032,12.1082,12.1032,12.1082,1400.0
2006-01-12 12:00:00,24.34,24.35,24.34,24.35,4400.0,12.1032,12.1082,12.1032,12.1082,4400.0
2006-01-12 12:10:00,24.34,24.35,24.34,24.34,5400.0,12.1032,12.1082,12.1032,12.1032,5400.0
2006-01-12 12:20:00,24.35,24.35,24.3,24.3,22000.0,12.1082,12.1082,12.0833,12.0833,22000.0
2006-01-12 12:30:00,24.31,24.34,24.3,24.3,7400.0,12.0883,12.1032,12.0833,12.0833,7400.0
2006-01-12 12:40:00,24.3,24.35,24.3,24.34,12900.0,12.0833,12.1082,12.0833,12.1032,12900.0
2006-01-12 12:50:00,24.34,24.35,24.33,24.33,8300.0,12.1032,12.1082,12.0982,12.0982,8300.0
2006-01-12 13:00:00,24.33,24.35,24.33,24.34,9200.0,12.0982,12.1082,12.0982,12.1032,9200.0
2006-01-12 13:10:00,24.34,24.36,24.34,24.35,6200.0,12.1032,12.1132,12.1032,12.1082,6200.0
2006-01-12 13:20:00,24.35,24.36,24.32,24.35,10600.0,12.1082,12.1132,12.0933,12.1082,10600.0
2006-01-12 13:30:00,24.35,24.36,24.35,24.35,6700.0,12.1082,12.1132,12.1082,12.1082,6700.0
2006-01-12 13:40:00,24.35,24.36,24.3,24.33,31600.0,12.1082,12.1132,12.0833,12.0982,31600.0
2006-01-12 13:50:00,24.34,24.34,24.28,24.34,42300.0,12.1032,12.1032,12.0734,12.1032,42300.0
2006-01-12 14:00:00,24.33,24.33,24.25,24.28,75400.0,12.0982,12.0982,12.0585,12.0734,75400.0
2006-01-12 14:10:00,24.28,24.34,24.28,24.33,19100.0,12.0734,12.1032,12.0734,12.0982,19100.0
2006-01-12 14:20:00,24.34,24.35,24.33,24.35,18900.0,12.1032,12.1082,12.0982,12.1082,18900.0
2006-01-12 14:30:00,24.35,24.35,24.31,24.33,37300.0,12.1082,12.1082,12.0883,12.0982,37300.0
2006-01-12 14:40:00,24.34,24.34,24.26,24.27,26000.0,12.1032,12.1032,12.0634,12.0684,26000.0
2006-01-12 14:50:00,24.27,24.31,24.24,24.25,30600.0,12.0684,12.0883,12.0535,12.0585,30600.0
2006-01-12 15:00:00,24.25,24.32,24.25,24.29,397500.0,12.0585,12.0933,12.0585,12.0784,397500.0
2006-01-12 15:10:00,24.3,24.31,24.29,24.31,15600.0,12.0833,12.0883,12.0784,12.0883,15600.0
2006-01-12 15:20:00,24.31,24.31,24.28,24.28,24600.0,12.0883,12.0883,12.0734,12.0734,24600.0
2006-01-12 15:30:00,24.29,24.31,24.29,24.31,275700.0,12.0784,12.0883,12.0784,12.0883,275700.0
2006-01-12 15:40:00,24.32,24.32,24.26,24.27,26900.0,12.0933,12.0933,12.0634,12.0684,26900.0
2006-01-12 15:50:00,24.27,24.3,24.24,24.26,57700.0,12.0684,12.0833,12.0535,12.0634,57700.0
2006-01-13 09:30:00,24.36,24.45,24.31,24.4,31800.0,12.1132,12.1579,12.0883,12.1331,31800.0
2006-01-13 09:40:00,24.39,24.44,24.3,24.31,25700.0,12.1281,12.1529,12.0833,12.0883,25700.0
2006-01-13 09:50:00,24.32,24.42,24.3,24.35,29000.0,12.0933,12.143,12.0833,12.1082,29000.0
2006-01-13 10:00:00,24.37,24.38,24.29,24.35,10800.0,12.1181,12.1231,12.0784,12.1082,10800.0
2006-01-13 10:10:00,24.35,24.36,24.28,24.33,114500.0,12.1082,12.1132,12.0734,12.0982,114500.0
2006-01-13 10:20:00,24.33,24.38,24.32,24.38,14300.0,12.0982,12.1231,12.0933,12.1231,14300.0
2006-01-13 10:30:00,24.38,24.4,24.36,24.39,6400.0,12.1231,12.1331,12.1132,12.1281,6400.0
2006-01-13 10:40:00,24.38,24.4,24.38,24.4,9600.0,12.1231,12.1331,12.1231,12.1331,9600.0
2006-01-13 10:50:00,24.4,24.45,24.39,24.45,10200.0,12.1331,12.1579,12.1281,12.1579,10200.0
2006-01-13 11:00:00,24.44,24.45,24.41,24.45,9700.0,12.1529,12.1579,12.138,12.1579,9700.0
2006-01-13 11:10:00,24.44,24.52,24.44,24.52,15500.0,12.1529,12.1927,12.1529,12.1927,15500.0
2006-01-13 11:20:00,24.5,24.52,24.47,24.51,16300.0,12.1828,12.1927,12.1679,12.1877,16300.0
2006-01-13 11:30:00,24.52,24.56,24.52,24.55,10600.0,12.1927,12.2126,12.1927,12.2076,10600.0
2006-01-13 11:40:00,24.55,24.55,24.46,24.47,26600.0,12.2076,12.2076,12.1629,12.1679,26600.0
2006-01-13 11:50:00,24.47,24.51,24.47,24.49,8300.0,12.1679,12.1877,12.1679,12.1778,8300.0
2006-01-13 12:00:00,24.5,24.5,24.43,24.46,72800.0,12.1828,12.1828,12.148,12.1629,72800.0
2006-01-13 12:10:00,24.46,24.5,24.45,24.45,14200.0,12.1629,12.1828,12.1579,12.1579,14200.0
2006-01-13 12:20:00,24.45,24.46,24.42,24.44,11100.0,12.1579,12.1629,12.143,12.1529,11100.0
2006-01-13 12:30:00,24.45,24.45,24.41,24.43,16200.0,12.1579,12.1579,12.138,12.148,16200.0
2006-01-13 12:40:00,24.43,24.44,24.33,24.33,18300.0,12.148,12.1529,12.0982,12.0982,18300.0
2006-01-13 12:50:00,24.33,24.37,24.32,24.36,10600.0,12.0982,12.1181,12.0933,12.1132,10600.0
2006-01-13 13:00:00,24.36,24.38,24.34,24.36,12100.0,12.1132,12.1231,12.1032,12.1132,12100.0
2006-01-13 13:10:00,24.36,24.38,24.36,24.37,5400.0,12.1132,12.1231,12.1132,12.1181,5400.0
2006-01-13 13:20:00,24.37,24.4,24.37,24.4,2500.0,12.1181,12.1331,12.1181,12.1331,2500.0
2006-01-13 13:30:00,24.4,24.4,24.37,24.38,10300.0,12.1331,12.1331,12.1181,12.1231,10300.0
2006-01-13 13:40:00,24.38,24.38,24.36,24.38,4100.0,12.1231,12.1231,12.1132,12.1231,4100.0
2006-01-13 13:50:00,24.39,24.42,24.39,24.42,3400.0,12.1281,12.143,12.1281,12.143,3400.0
2006-01-13 14:00:00,24.41,24.41,24.39,24.4,8400.0,12.138,12.138,12.1281,12.1331,8400.0
2006-01-13 14:10:00,24.4,24.4,24.36,24.37,8900.0,12.1331,12.1331,12.1132,12.1181,8900.0
2006-01-13 14:20:00,24.37,24.41,24.37,24.39,12600.0,12.1181,12.138,12.1181,12.1281,12600.0
2006-01-13 14:30:00,24.38,24.4,24.34,24.38,17200.0,12.1231,12.1331,12.1032,12.1231,17200.0
2006-01-13 14:40:00,24.39,24.4,24.38,24.4,6900.0,12.1281,12.1331,12.1231,12.1331,6900.0
2006-01-13 14:50:00,24.39,24.42,24.39,24.41,11400.0,12.1281,12.143,12.1281,12.138,11400.0
2006-01-13 15:00:00,24.41,24.41,24.38,24.38,8200.0,12.138,12.138,12.1231,12.1231,8200.0
2006-01-13 15:10:00,24.38,24.38,24.32,24.33,30000.0,12.1231,12.1231,12.0933,12.0982,30000.0
2006-01-13 15:20:00,24.33,24.36,24.33,24.34,39000.0,12.0982,12.1132,12.0982,12.1032,39000.0
2006-01-13 15:30:00,24.34,24.34,24.32,24.33,34100.0,12.1032,12.1032,12.0933,12.0982,34100.0
2006-01-13 15:40:00,24.32,24.35,24.31,24.33,34600.0,12.0933,12.1082,12.0883,12.0982,34600.0
2006-01-13 15:50:00,24.33,24.34,24.29,24.3,46500.0,12.0982,12.1032,12.0784,12.0833,46500.0
2006-01-17 09:30:00,24.2,24.33,24.17,24.24,34900.0,12.0336,12.0982,12.0187,12.0535,34900.0
2006-01-17 09:40:00,24.2,24.3,24.17,24.28,14900.0,12.0336,12.0833,12.0187,12.0734,14900.0
2006-01-17 09:50:00,24.29,24.29,24.22,24.27,13500.0,12.0784,12.0784,12.0435,12.0684,13500.0
2006-01-17 10:00:00,24.28,24.31,24.2,24.22,20000.0,12.0734,12.0883,12.0336,12.0435,20000.0
2006-01-17 10:10:00,24.22,24.23,24.13,24.13,19900.0,12.0435,12.0485,11.9988,11.9988,19900.0
2006-01-17 10:20:00,24.15,24.23,24.14,24.23,6700.0,12.0087,12.0485,12.0038,12.0485,6700.0
2006-01-17 10:30:00,24.23,24.23,24.11,24.12,14900.0,12.0485,12.0485,11.9888,11.9938,14900.0
2006-01-17 10:40:00,24.12,24.13,24.07,24.1,9700.0,11.9938,11.9988,11.969,11.9839,9700.0
2006-01-17 10:50:00,24.1,24.12,24.08,24.09,26600.0,11.9839,11.9938,11.9739,11.9789,26600.0
2006-01-17 11:00:00,24.09,24.12,24.09,24.12,17800.0,11.9789,11.9938,11.9789,11.9938,17800.0
2006-01-17 11:10:00,24.12,24.14,24.11,24.14,11800.0,11.9938,12.0038,11.9888,12.0038,11800.0
2006-01-17 11:20:00,24.15,24.15,24.1,24.11,20600.0,12.0087,12.0087,11.9839,11.9888,20600.0
2006-01-17 11:30:00,24.11,24.13,24.11,24.13,6200.0,11.9888,11.9988,11.9888,11.9988,6200.0
2006-01-17 11:40:00,24.13,24.13,24.09,24.1,16500.0,11.9988,11.9988,11.9789,11.9839,16500.0
2006-01-17 11:50:00,24.1,24.13,24.1,24.13,10800.0,11.9839,11.9988,11.9839,11.9988,10800.0
2006-01-17 12:00:00,24.13,24.14,24.11,24.12,14700.0,11.9988,12.0038,11.9888,11.9938,14700.0
2006-01-17 12:10:00,24.11,24.13,24.1,24.11,9900.0,11.9888,11.9988,11.9839,11.9888,9900.0
2006-01-17 12:20:00,24.11,24.11,24.05,24.05,13600.0,11.9888,11.9888,11.959,11.959,13600.0
2006-01-17 12:30:00,24.05,24.06,24.04,24.05,12300.0,11.959,11.964,11.954,11.959,12300.0
2006-01-17 12:40:00,24.05,24.05,24.02,24.03,30500.0,11.959,11.959,11.9441,11.9491,30500.0
2006-01-17 12:50:00,24.03,24.04,24.02,24.03,24500.0,11.9491,11.954,11.9441,11.9491,24500.0
2006-01-17 13:00:00,24.02,24.03,24.01,24.02,19100.0,11.9441,11.9491,11.9391,11.9441,19100.0
2006-01-17 13:10:00,24.02,24.03,24.01,24.02,18700.0,11.9441,11.9491,11.9391,11.9441,18700.0
2006-01-17 13:20:00,24.03,24.06,24.02,24.04,20900.0,11.9491,11.964,11.9441,11.954,20900.0
2006-01-17 13:30:00,24.04,24.04,24.03,24.04,5700.0,11.954,11.954,11.9491,11.954,5700.0
2006-01-17 13:40:00,24.03,24.04,24.03,24.04,10800.0,11.9491,11.954,11.9491,11.954,10800.0
2006-01-17 13:50:00,24.04,24.07,24.0,24.06,62200.0,11.954,11.969,11.9341,11.964,62200.0
2006-01-17 14:00:00,24.06,24.1,24.05,24.06,28200.0,11.964,11.9839,11.959,11.964,28200.0
2006-01-17 14:10:00,24.06,24.06,24.03,24.04,12000.0,11.964,11.964,11.9491,11.954,12000.0
2006-01-17 14:20:00,24.04,24.05,24.03,24.04,19300.0,11.954,11.959,11.9491,11.954,19300.0
2006-01-17 14:30:00,24.04,24.06,24.02,24.06,34000.0,11.954,11.964,11.9441,11.964,34000.0
2006-01-17 14:40:00,24.06,24.06,24.02,24.04,39700.0,11.964,11.964,11.9441,11.954,39700.0
2006-01-17 14:50:00,24.04,24.1,24.04,24.1,27600.0,11.954,11.9839,11.954,11.9839,27600.0
2006-01-17 15:00:00,24.11,24.14,24.08,24.14,31900.0,11.9888,12.0038,11.9739,12.0038,31900.0
2006-01-17 15:10:00,24.14,24.14,24.07,24.08,85100.0,12.0038,12.0038,11.969,11.9739,85100.0
2006-01-17 15:20:00,24.07,24.11,24.07,24.07,34800.0,11.969,11.9888,11.969,11.969,34800.0
2006-01-17 15:30:00,24.08,24.08,24.04,24.05,71100.0,11.9739,11.9739,11.954,11.959,71100.0
2006-01-17 15:40:00,24.04,24.05,24.02,24.02,42100.0,11.954,11.959,11.9441,11.9441,42100.0
2006-01-17 15:50:00,24.03,24.07,24.01,24.01,63100.0,11.9491,11.969,11.9391,11.9391,63100.0
2006-01-18 09:30:00,23.31,23.6,23.25,23.5,149700.0,11.591,11.7352,11.5612,11.6855,149700.0
2006-01-18 09:40:00,23.5,23.53,23.38,23.39,43900.0,11.6855,11.7004,11.6259,11.6308,43900.0
2006-01-18 09:50:00,23.39,23.46,23.38,23.45,39600.0,11.6308,11.6656,11.6259,11.6607,39600.0
2006-01-18 10:00:00,23.44,23.6,23.44,23.55,87800.0,11.6557,11.7352,11.6557,11.7104,87800.0
2006-01-18 10:10:00,23.56,23.56,23.43,23.44,70200.0,11.7154,11.7154,11.6507,11.6557,70200.0
2006-01-18 10:20:00,23.44,23.5,23.38,23.39,70800.0,11.6557,11.6855,11.6259,11.6308,70800.0
2006-01-18 10:30:00,23.39,23.44,23.37,23.42,48000.0,11.6308,11.6557,11.6209,11.6457,48000.0
2006-01-18 10:40:00,23.42,23.44,23.37,23.38,41300.0,11.6457,11.6557,11.6209,11.6259,41300.0
2006-01-18 10:50:00,23.37,23.38,23.21,23.23,133600.0,11.6209,11.6259,11.5413,11.5513,133600.0
2006-01-18 11:00:00,23.22,23.3,23.18,23.28,60600.0,11.5463,11.5861,11.5264,11.5761,60600.0
2006-01-18 11:10:00,23.28,23.28,23.18,23.2,35600.0,11.5761,11.5761,11.5264,11.5363,35600.0
2006-01-18 11:20:00,23.19,23.21,22.96,23.11,40900.0,11.5314,11.5413,11.417,11.4916,40900.0
2006-01-18 11:30:00,23.11,23.16,23.06,23.06,65500.0,11.4916,11.5165,11.4667,11.4667,65500.0
2006-01-18 11:40:00,23.07,23.11,23.03,23.07,43200.0,11.4717,11.4916,11.4518,11.4717,43200.0
2006-01-18 11:50:00,23.07,23.13,23.05,23.13,16800.0,11.4717,11.5015,11.4618,11.5015,16800.0
2006-01-18 12:00:00,23.12,23.15,23.1,23.14,16900.0,11.4966,11.5115,11.4866,11.5065,16900.0
2006-01-18 12:10:00,23.14,23.16,23.1,23.11,19000.0,11.5065,11.5165,11.4866,11.4916,19000.0
2006-01-18 12:20:00,23.12,23.12,23.07,23.07,48400.0,11.4966,11.4966,11.4717,11.4717,48400.0
2006-01-18 12:30:00,23.07,23.1,23.07,23.1,30900.0,11.4717,11.4866,11.4717,11.4866,30900.0
2006-01-18 12:40:00,23.1,23.17,23.09,23.1,21400.0,11.4866,11.5214,11.4816,11.4866,21400.0
2006-01-18 12:50:00,23.1,23.14,23.07,23.07,42600.0,11.4866,11.5065,11.4717,11.4717,42600.0
2006-01-18 13:00:00,23.07,23.13,23.07,23.11,20600.0,11.4717,11.5015,11.4717,11.4916,20600.0
2006-01-18 13:10:00,23.12,23.16,23.11,23.15,18900.0,11.4966,11.5165,11.4916,11.5115,18900.0
2006-01-18 13:20:00,23.14,23.14,23.07,23.08,25500.0,11.5065,11.5065,11.4717,11.4767,25500.0
2006-01-18 13:30:00,23.07,23.1,23.05,23.1,13500.0,11.4717,11.4866,11.4618,11.4866,13500.0
2006-01-18 13:40:00,23.09,23.13,23.08,23.11,12000.0,11.4816,11.5015,11.4767,11.4916,12000.0
2006-01-18 13:50:00,23.11,23.14,23.11,23.11,18400.0,11.4916,11.5065,11.4916,11.4916,18400.0
2006-01-18 14:00:00,23.1,23.16,23.09,23.15,36500.0,11.4866,11.5165,11.4816,11.5115,36500.0
2006-01-18 14:10:00,23.15,23.17,23.14,23.17,43500.0,11.5115,11.5214,11.5065,11.5214,43500.0
2006-01-18 14:20:00,23.16,23.19,23.16,23.17,27300.0,11.5165,11.5314,11.5165,11.5214,27300.0
2006-01-18 14:30:00,23.16,23.2,23.15,23.17,42700.0,11.5165,11.5363,11.5115,11.5214,42700.0
2006-01-18 14:40:00,23.17,23.24,23.17,23.24,69900.0,11.5214,11.5562,11.5214,11.5562,69900.0
2006-01-18 14:50:00,23.24,23.24,23.15,23.16,139100.0,11.5562,11.5562,11.5115,11.5165,139100.0
2006-01-18 15:00:00,23.16,23.23,23.15,23.22,90600.0,11.5165,11.5513,11.5115,11.5463,90600.0
2006-01-18 15:10:00,23.22,23.25,23.21,23.24,42100.0,11.5463,11.5612,11.5413,11.5562,42100.0
2006-01-18 15:20:00,23.24,23.26,23.23,23.26,48700.0,11.5562,11.5662,11.5513,11.5662,48700.0
2006-01-18 15:30:00,23.26,23.26,23.25,23.26,49500.0,11.5662,11.5662,11.5612,11.5662,49500.0
2006-01-18 15:40:00,23.26,23.36,23.25,23.36,142900.0,11.5662,11.6159,11.5612,11.6159,142900.0
2006-01-18 15:50:00,23.35,23.36,23.27,23.3,122200.0,11.6109,11.6159,11.5712,11.5861,122200.0
2006-01-19 09:30:00,23.44,23.44,23.06,23.08,44300.0,11.6557,11.6557,11.4667,11.4767,44300.0
2006-01-19 09:40:00,23.09,23.18,23.07,23.18,42600.0,11.4816,11.5264,11.4717,11.5264,42600.0
2006-01-19 09:50:00,23.18,23.2,23.17,23.2,29500.0,11.5264,11.5363,11.5214,11.5363,29500.0
2006-01-19 10:00:00,23.2,23.31,23.19,23.28,64200.0,11.5363,11.591,11.5314,11.5761,64200.0
2006-01-19 10:10:00,23.29,23.41,23.28,23.35,78400.0,11.5811,11.6408,11.5761,11.6109,78400.0
2006-01-19 10:20:00,23.34,23.39,23.34,23.37,66500.0,11.606,11.6308,11.606,11.6209,66500.0
2006-01-19 10:30:00,23.37,23.44,23.35,23.42,104300.0,11.6209,11.6557,11.6109,11.6457,104300.0
2006-01-19 10:40:00,23.42,23.53,23.39,23.51,54000.0,11.6457,11.7004,11.6308,11.6905,54000.0
2006-01-19 10:50:00,23.52,23.52,23.37,23.4,37400.0,11.6955,11.6955,11.6209,11.6358,37400.0
2006-01-19 11:00:00,23.41,23.41,23.35,23.4,53500.0,11.6408,11.6408,11.6109,11.6358,53500.0
2006-01-19 11:10:00,23.4,23.45,23.39,23.39,32200.0,11.6358,11.6607,11.6308,11.6308,32200.0
2006-01-19 11:20:00,23.39,23.41,23.34,23.41,26100.0,11.6308,11.6408,11.606,11.6408,26100.0
2006-01-19 11:30:00,23.42,23.46,23.41,23.41,21300.0,11.6457,11.6656,11.6408,11.6408,21300.0
2006-01-19 11:40:00,23.42,23.42,23.4,23.41,11600.0,11.6457,11.6457,11.6358,11.6408,11600.0
2006-01-19 11:50:00,23.41,23.45,23.41,23.44,15400.0,11.6408,11.6607,11.6408,11.6557,15400.0
2006-01-19 12:00:00,23.43,23.48,23.43,23.47,30000.0,11.6507,11.6756,11.6507,11.6706,30000.0
2006-01-19 12:10:00,23.47,23.48,23.43,23.43,22400.0,11.6706,11.6756,11.6507,11.6507,22400.0
2006-01-19 12:20:00,23.43,23.44,23.4,23.41,37200.0,11.6507,11.6557,11.6358,11.6408,37200.0
2006-01-19 12:30:00,23.4,23.4,23.34,23.36,17000.0,11.6358,11.6358,11.606,11.6159,17000.0
2006-01-19 12:40:00,23.35,23.38,23.34,23.37,15200.0,11.6109,11.6259,11.606,11.6209,15200.0
2006-01-19 12:50:00,23.37,23.4,23.37,23.39,13400.0,11.6209,11.6358,11.6209,11.6308,13400.0
2006-01-19 13:00:00,23.39,23.44,23.39,23.4,41600.0,11.6308,11.6557,11.6308,11.6358,41600.0
2006-01-19 13:10:00,23.42,23.42,23.39,23.4,19800.0,11.6457,11.6457,11.6308,11.6358,19800.0
2006-01-19 13:20:00,23.4,23.41,23.4,23.41,6700.0,11.6358,11.6408,11.6358,11.6408,6700.0
2006-01-19 13:30:00,23.4,23.41,23.39,23.39,13700.0,11.6358,11.6408,11.6308,11.6308,13700.0
2006-01-19 13:40:00,23.39,23.4,23.39,23.39,17800.0,11.6308,11.6358,11.6308,11.6308,17800.0
2006-01-19 13:50:00,23.39,23.4,23.36,23.37,27900.0,11.6308,11.6358,11.6159,11.6209,27900.0
2006-01-19 14:00:00,23.38,23.38,23.37,23.37,15100.0,11.6259,11.6259,11.6209,11.6209,15100.0
2006-01-19 14:10:00,23.37,23.39,23.37,23.39,15200.0,11.6209,11.6308,11.6209,11.6308,15200.0
2006-01-19 14:20:00,22.39,23.39,22.39,23.38,16900.0,11.1336,11.6308,11.1336,11.6259,16900.0
2006-01-19 14:30:00,23.38,23.39,23.38,23.38,18200.0,11.6259,11.6308,11.6259,11.6259,18200.0
2006-01-19 14:40:00,23.38,23.39,23.35,23.35,21900.0,11.6259,11.6308,11.6109,11.6109,21900.0
2006-01-19 14:50:00,23.36,23.36,23.27,23.32,124100.0,11.6159,11.6159,11.5712,11.596,124100.0
2006-01-19 15:00:00,23.33,23.33,23.29,23.29,54100.0,11.601,11.601,11.5811,11.5811,54100.0
2006-01-19 15:10:00,23.29,23.29,23.25,23.27,52200.0,11.5811,11.5811,11.5612,11.5712,52200.0
2006-01-19 15:20:00,23.26,23.27,23.25,23.26,32500.0,11.5662,11.5712,11.5612,11.5662,32500.0
2006-01-19 15:30:00,23.25,23.26,23.25,23.26,23500.0,11.5612,11.5662,11.5612,11.5662,23500.0
2006-01-19 15:40:00,23.26,23.27,23.25,23.26,45500.0,11.5662,11.5712,11.5612,11.5662,45500.0
2006-01-19 15:50:00,23.27,23.28,23.25,23.26,73100.0,11.5712,11.5761,11.5612,11.5662,73100.0
2006-01-20 09:30:00,23.3,23.3,23.05,23.1,134000.0,11.5861,11.5861,11.4618,11.4866,134000.0
2006-01-20 09:40:00,23.1,23.15,23.1,23.15,61400.0,11.4866,11.5115,11.4866,11.5115,61400.0
2006-01-20 09:50:00,23.15,23.18,23.1,23.15,67900.0,11.5115,11.5264,11.4866,11.5115,67900.0
2006-01-20 10:00:00,23.15,23.18,23.12,23.15,53900.0,11.5115,11.5264,11.4966,11.5115,53900.0
2006-01-20 10:10:00,23.15,23.18,23.11,23.15,50100.0,11.5115,11.5264,11.4916,11.5115,50100.0
2006-01-20 10:20:00,23.15,23.16,23.06,23.06,78700.0,11.5115,11.5165,11.4667,11.4667,78700.0
2006-01-20 10:30:00,23.06,23.06,22.95,23.02,100500.0,11.4667,11.4667,11.412,11.4468,100500.0
2006-01-20 10:40:00,23.02,23.02,22.97,22.99,38800.0,11.4468,11.4468,11.422,11.4319,38800.0
2006-01-20 10:50:00,22.98,23.0,22.95,23.0,65500.0,11.4269,11.4369,11.412,11.4369,65500.0
2006-01-20 11:00:00,23.0,23.0,22.98,22.99,46300.0,11.4369,11.4369,11.4269,11.4319,46300.0
2006-01-20 11:10:00,22.99,23.0,22.97,22.98,38700.0,11.4319,11.4369,11.422,11.4269,38700.0
2006-01-20 11:20:00,22.99,23.02,22.98,23.0,36500.0,11.4319,11.4468,11.4269,11.4369,36500.0
2006-01-20 11:30:00,23.0,23.01,22.98,22.98,32400.0,11.4369,11.4419,11.4269,11.4269,32400.0
2006-01-20 11:40:00,22.99,22.99,22.89,22.9,55600.0,11.4319,11.4319,11.3822,11.3872,55600.0
2006-01-20 11:50:00,22.9,22.92,22.85,22.86,59400.0,11.3872,11.3971,11.3623,11.3673,59400.0
2006-01-20 12:00:00,22.85,22.86,22.84,22.85,47100.0,11.3623,11.3673,11.3573,11.3623,47100.0
2006-01-20 12:10:00,22.85,22.86,22.84,22.86,26900.0,11.3623,11.3673,11.3573,11.3673,26900.0
2006-01-20 12:20:00,22.85,22.92,22.85,22.92,44800.0,11.3623,11.3971,11.3623,11.3971,44800.0
2006-01-20 12:30:00,22.91,22.92,22.91,22.91,12200.0,11.3921,11.3971,11.3921,11.3921,12200.0
2006-01-20 12:40:00,22.91,22.91,22.85,22.86,23200.0,11.3921,11.3921,11.3623,11.3673,23200.0
2006-01-20 12:50:00,22.86,22.9,22.85,22.86,26200.0,11.3673,11.3872,11.3623,11.3673,26200.0
2006-01-20 13:00:00,22.85,22.86,22.84,22.85,31200.0,11.3623,11.3673,11.3573,11.3623,31200.0
2006-01-20 13:10:00,22.85,22.89,22.85,22.85,25400.0,11.3623,11.3822,11.3623,11.3623,25400.0
2006-01-20 13:20:00,22.85,22.88,22.85,22.85,32400.0,11.3623,11.3772,11.3623,11.3623,32400.0
2006-01-20 13:30:00,22.85,22.86,22.77,22.8,82100.0,11.3623,11.3673,11.3225,11.3374,82100.0
2006-01-20 13:40:00,22.79,22.81,22.77,22.78,42900.0,11.3325,11.3424,11.3225,11.3275,42900.0
2006-01-20 13:50:00,22.79,22.8,22.77,22.78,26900.0,11.3325,11.3374,11.3225,11.3275,26900.0
2006-01-20 14:00:00,22.77,22.78,22.75,22.78,52700.0,11.3225,11.3275,11.3126,11.3275,52700.0
2006-01-20 14:10:00,22.78,22.78,22.75,22.76,41200.0,11.3275,11.3275,11.3126,11.3176,41200.0
2006-01-20 14:20:00,22.76,22.81,22.75,22.81,41800.0,11.3176,11.3424,11.3126,11.3424,41800.0
2006-01-20 14:30:00,22.8,22.82,22.79,22.8,19100.0,11.3374,11.3474,11.3325,11.3374,19100.0
2006-01-20 14:40:00,22.8,22.8,22.78,22.79,15500.0,11.3374,11.3374,11.3275,11.3325,15500.0
2006-01-20 14:50:00,22.79,22.79,22.74,22.76,33800.0,11.3325,11.3325,11.3076,11.3176,33800.0
2006-01-20 15:00:00,22.76,22.79,22.76,22.79,23300.0,11.3176,11.3325,11.3176,11.3325,23300.0
2006-01-20 15:10:00,22.79,22.81,22.76,22.77,34900.0,11.3325,11.3424,11.3176,11.3225,34900.0
2006-01-20 15:20:00,22.76,22.77,22.74,22.77,31200.0,11.3176,11.3225,11.3076,11.3225,31200.0
2006-01-20 15:30:00,22.76,22.79,22.75,22.77,41900.0,11.3176,11.3325,11.3126,11.3225,41900.0
2006-01-20 15:40:00,22.77,22.78,22.74,22.75,67100.0,11.3225,11.3275,11.3076,11.3126,67100.0
2006-01-20 15:50:00,22.75,22.77,22.72,22.74,77800.0,11.3126,11.3225,11.2977,11.3076,77800.0
2006-01-23 09:30:00,22.71,22.81,22.7,22.78,43900.0,11.2927,11.3424,11.2877,11.3275,43900.0
2006-01-23 09:40:00,22.78,22.95,22.78,22.94,29500.0,11.3275,11.412,11.3275,11.4071,29500.0
2006-01-23 09:50:00,22.94,22.94,22.87,22.9,29300.0,11.4071,11.4071,11.3722,11.3872,29300.0
2006-01-23 10:00:00,22.9,22.93,22.89,22.92,17200.0,11.3872,11.4021,11.3822,11.3971,17200.0
2006-01-23 10:10:00,22.92,22.94,22.9,22.91,12700.0,11.3971,11.4071,11.3872,11.3921,12700.0
2006-01-23 10:20:00,22.91,22.96,22.9,22.93,56400.0,11.3921,11.417,11.3872,11.4021,56400.0
2006-01-23 10:30:00,22.94,22.97,22.88,22.89,14000.0,11.4071,11.422,11.3772,11.3822,14000.0
2006-01-23 10:40:00,22.89,22.96,22.89,22.94,10700.0,11.3822,11.417,11.3822,11.4071,10700.0
2006-01-23 10:50:00,22.94,22.95,22.94,22.95,4600.0,11.4071,11.412,11.4071,11.412,4600.0
2006-01-23 11:00:00,22.94,22.96,22.94,22.96,8000.0,11.4071,11.417,11.4071,11.417,8000.0
2006-01-23 11:10:00,22.95,22.99,22.95,22.97,7700.0,11.412,11.4319,11.412,11.422,7700.0
2006-01-23 11:20:00,22.97,22.97,22.95,22.97,17600.0,11.422,11.422,11.412,11.422,17600.0
2006-01-23 11:30:00,22.98,23.01,22.91,23.0,70000.0,11.4269,11.4419,11.3921,11.4369,70000.0
2006-01-23 11:40:00,23.01,23.02,23.0,23.02,4200.0,11.4419,11.4468,11.4369,11.4468,4200.0
2006-01-23 11:50:00,23.01,23.05,23.01,23.04,10800.0,11.4419,11.4618,11.4419,11.4568,10800.0
2006-01-23 12:00:00,23.04,23.04,23.0,23.0,7200.0,11.4568,11.4568,11.4369,11.4369,7200.0
2006-01-23 12:10:00,23.0,23.01,22.99,23.0,12300.0,11.4369,11.4419,11.4319,11.4369,12300.0
2006-01-23 12:20:00,23.0,23.0,22.94,22.98,15700.0,11.4369,11.4369,11.4071,11.4269,15700.0
2006-01-23 12:30:00,22.98,22.99,22.97,22.99,9500.0,11.4269,11.4319,11.422,11.4319,9500.0
2006-01-23 12:40:00,22.98,22.99,22.94,22.96,22100.0,11.4269,11.4319,11.4071,11.417,22100.0
2006-01-23 12:50:00,22.96,22.97,22.94,22.96,13300.0,11.417,11.422,11.4071,11.417,13300.0
2006-01-23 13:00:00,22.96,22.97,22.95,22.97,4300.0,11.417,11.422,11.412,11.422,4300.0
2006-01-23 13:10:00,22.98,22.99,22.97,22.99,8400.0,11.4269,11.4319,11.422,11.4319,8400.0
2006-01-23 13:20:00,22.99,23.05,22.99,23.05,23700.0,11.4319,11.4618,11.4319,11.4618,23700.0
2006-01-23 13:30:00,23.04,23.05,23.02,23.03,7700.0,11.4568,11.4618,11.4468,11.4518,7700.0
2006-01-23 13:40:00,23.02,23.03,23.0,23.02,45800.0,11.4468,11.4518,11.4369,11.4468,45800.0
2006-01-23 13:50:00,23.02,23.02,22.97,22.97,29200.0,11.4468,11.4468,11.422,11.422,29200.0
2006-01-23 14:00:00,22.97,23.02,22.96,23.0,87100.0,11.422,11.4468,11.417,11.4369,87100.0
2006-01-23 14:10:00,23.0,23.01,22.97,22.98,17400.0,11.4369,11.4419,11.422,11.4269,17400.0
2006-01-23 14:20:00,22.98,23.03,22.98,23.0,13900.0,11.4269,11.4518,11.4269,11.4369,13900.0
2006-01-23 14:30:00,23.0,23.02,22.97,22.97,41600.0,11.4369,11.4468,11.422,11.422,41600.0
2006-01-23 14:40:00,22.97,23.0,22.96,23.0,27400.0,11.422,11.4369,11.417,11.4369,27400.0
2006-01-23 14:50:00,23.0,23.02,22.99,23.02,15700.0,11.4369,11.4468,11.4319,11.4468,15700.0
2006-01-23 15:00:00,23.01,23.02,23.0,23.02,11900.0,11.4419,11.4468,11.4369,11.4468,11900.0
2006-01-23 15:10:00,23.02,23.03,23.0,23.01,19400.0,11.4468,11.4518,11.4369,11.4419,19400.0
2006-01-23 15:20:00,23.0,23.03,22.99,22.99,13800.0,11.4369,11.4518,11.4319,11.4319,13800.0
2006-01-23 15:30:00,22.99,23.0,22.98,22.98,15000.0,11.4319,11.4369,11.4269,11.4269,15000.0
2006-01-23 15:40:00,22.99,22.99,22.96,22.99,34600.0,11.4319,11.4319,11.417,11.4319,34600.0
2006-01-23 15:50:00,22.97,23.5,22.9,22.91,149500.0,11.422,11.6855,11.3872,11.3921,149500.0
2006-01-24 09:30:00,22.99,23.09,22.95,23.03,46500.0,11.4319,11.4816,11.412,11.4518,46500.0
2006-01-24 09:40:00,23.03,23.15,23.03,23.14,32100.0,11.4518,11.5115,11.4518,11.5065,32100.0
2006-01-24 09:50:00,23.15,23.21,23.14,23.21,53500.0,11.5115,11.5413,11.5065,11.5413,53500.0
2006-01-24 10:00:00,23.2,23.21,23.08,23.1,64900.0,11.5363,11.5413,11.4767,11.4866,64900.0
2006-01-24 10:10:00,23.1,23.17,23.1,23.13,26600.0,11.4866,11.5214,11.4866,11.5015,26600.0
2006-01-24 10:20:00,23.14,23.16,23.13,23.16,48800.0,11.5065,11.5165,11.5015,11.5165,48800.0
2006-01-24 10:30:00,23.15,23.16,23.15,23.16,82400.0,11.5115,11.5165,11.5115,11.5165,82400.0
2006-01-24 10:40:00,23.16,23.17,23.15,23.16,34900.0,11.5165,11.5214,11.5115,11.5165,34900.0
2006-01-24 10:50:00,23.17,23.19,23.15,23.17,46600.0,11.5214,11.5314,11.5115,11.5214,46600.0
2006-01-24 11:00:00,23.16,23.17,23.12,23.12,34800.0,11.5165,11.5214,11.4966,11.4966,34800.0
2006-01-24 11:10:00,23.12,23.14,23.12,23.13,14500.0,11.4966,11.5065,11.4966,11.5015,14500.0
2006-01-24 11:20:00,23.13,23.16,23.13,23.16,9200.0,11.5015,11.5165,11.5015,11.5165,9200.0
2006-01-24 11:30:00,23.16,23.16,23.14,23.14,21000.0,11.5165,11.5165,11.5065,11.5065,21000.0
2006-01-24 11:40:00,23.14,23.18,23.14,23.17,51300.0,11.5065,11.5264,11.5065,11.5214,51300.0
2006-01-24 11:50:00,23.18,23.18,23.15,23.15,16700.0,11.5264,11.5264,11.5115,11.5115,16700.0
2006-01-24 12:00:00,23.16,23.17,23.14,23.17,17100.0,11.5165,11.5214,11.5065,11.5214,17100.0
2006-01-24 12:10:00,23.18,23.2,23.13,23.14,45300.0,11.5264,11.5363,11.5015,11.5065,45300.0
2006-01-24 12:20:00,23.12,23.16,23.12,23.16,11800.0,11.4966,11.5165,11.4966,11.5165,11800.0
2006-01-24 12:30:00,23.16,23.16,23.14,23.14,13900.0,11.5165,11.5165,11.5065,11.5065,13900.0
2006-01-24 12:40:00,23.14,23.15,23.13,23.13,14700.0,11.5065,11.5115,11.5015,11.5015,14700.0
2006-01-24 12:50:00,23.14,23.18,23.14,23.17,16800.0,11.5065,11.5264,11.5065,11.5214,16800.0
2006-01-24 13:00:00,23.16,23.18,23.14,23.14,44300.0,11.5165,11.5264,11.5065,11.5065,44300.0
2006-01-24 13:10:00,23.14,23.16,23.14,23.16,28600.0,11.5065,11.5165,11.5065,11.5165,28600.0
2006-01-24 13:20:00,23.15,23.17,23.15,23.17,15400.0,11.5115,11.5214,11.5115,11.5214,15400.0
2006-01-24 13:30:00,23.17,23.17,23.15,23.15,29200.0,11.5214,11.5214,11.5115,11.5115,29200.0
2006-01-24 13:40:00,23.15,23.15,23.14,23.14,14600.0,11.5115,11.5115,11.5065,11.5065,14600.0
2006-01-24 13:50:00,23.14,23.17,23.14,23.16,23900.0,11.5065,11.5214,11.5065,11.5165,23900.0
2006-01-24 14:00:00,23.16,23.21,23.16,23.21,24900.0,11.5165,11.5413,11.5165,11.5413,24900.0
2006-01-24 14:10:00,23.21,23.27,23.21,23.27,25700.0,11.5413,11.5712,11.5413,11.5712,25700.0
2006-01-24 14:20:00,23.26,23.27,23.22,23.23,33700.0,11.5662,11.5712,11.5463,11.5513,33700.0
2006-01-24 14:30:00,23.24,23.25,23.17,23.18,20900.0,11.5562,11.5612,11.5214,11.5264,20900.0
2006-01-24 14:40:00,23.18,23.18,23.17,23.17,11700.0,11.5264,11.5264,11.5214,11.5214,11700.0
2006-01-24 14:50:00,23.18,23.18,23.15,23.17,67800.0,11.5264,11.5264,11.5115,11.5214,67800.0
2006-01-24 15:00:00,23.16,23.17,23.14,23.14,40600.0,11.5165,11.5214,11.5065,11.5065,40600.0
2006-01-24 15:10:00,23.14,23.17,23.13,23.14,54300.0,11.5065,11.5214,11.5015,11.5065,54300.0
2006-01-24 15:20:00,23.14,23.2,23.13,23.2,38000.0,11.5065,11.5363,11.5015,11.5363,38000.0
2006-01-24 15:30:00,23.2,23.22,23.15,23.15,51400.0,11.5363,11.5463,11.5115,11.5115,51400.0
2006-01-24 15:40:00,23.16,23.18,23.15,23.16,112800.0,11.5165,11.5264,11.5115,11.5165,112800.0
2006-01-24 15:50:00,23.16,23.2,23.16,23.18,100300.0,11.5165,11.5363,11.5165,11.5264,100300.0
2006-01-25 09:30:00,23.2,23.36,23.19,23.26,49600.0,11.5363,11.6159,11.5314,11.5662,49600.0
2006-01-25 09:40:00,23.25,23.37,23.25,23.37,32400.0,11.5612,11.6209,11.5612,11.6209,32400.0
2006-01-25 09:50:00,23.36,23.38,23.28,23.29,34600.0,11.6159,11.6259,11.5761,11.5811,34600.0
2006-01-25 10:00:00,23.29,23.35,23.28,23.31,36000.0,11.5811,11.6109,11.5761,11.591,36000.0
2006-01-25 10:10:00,23.32,23.33,23.25,23.27,35400.0,11.596,11.601,11.5612,11.5712,35400.0
2006-01-25 10:20:00,23.26,23.28,23.19,23.26,30100.0,11.5662,11.5761,11.5314,11.5662,30100.0
2006-01-25 10:30:00,23.26,23.26,23.21,23.25,33500.0,11.5662,11.5662,11.5413,11.5612,33500.0
2006-01-25 10:40:00,23.25,23.33,23.24,23.32,28600.0,11.5612,11.601,11.5562,11.596,28600.0
2006-01-25 10:50:00,23.32,23.35,23.3,23.3,17800.0,11.596,11.6109,11.5861,11.5861,17800.0
2006-01-25 11:00:00,23.3,23.36,23.25,23.27,41200.0,11.5861,11.6159,11.5612,11.5712,41200.0
2006-01-25 11:10:00,23.28,23.3,23.25,23.3,21300.0,11.5761,11.5861,11.5612,11.5861,21300.0
2006-01-25 11:20:00,23.31,23.32,23.26,23.31,28000.0,11.591,11.596,11.5662,11.591,28000.0
2006-01-25 11:30:00,23.31,23.33,23.28,23.29,26600.0,11.591,11.601,11.5761,11.5811,26600.0
2006-01-25 11:40:00,23.29,23.31,23.27,23.27,20500.0,11.5811,11.591,11.5712,11.5712,20500.0
2006-01-25 11:50:00,23.27,23.3,23.27,23.28,14400.0,11.5712,11.5861,11.5712,11.5761,14400.0
2006-01-25 12:00:00,23.28,23.3,23.27,23.3,83200.0,11.5761,11.5861,11.5712,11.5861,83200.0
2006-01-25 12:10:00,23.29,23.3,23.25,23.28,25200.0,11.5811,11.5861,11.5612,11.5761,25200.0
2006-01-25 12:20:00,23.28,23.3,23.24,23.27,23500.0,11.5761,11.5861,11.5562,11.5712,23500.0
2006-01-25 12:30:00,23.28,23.35,23.27,23.29,21200.0,11.5761,11.6109,11.5712,11.5811,21200.0
2006-01-25 12:40:00,23.3,23.34,23.27,23.31,20900.0,11.5861,11.606,11.5712,11.591,20900.0
2006-01-25 12:50:00,23.31,23.33,23.27,23.32,14100.0,11.591,11.601,11.5712,11.596,14100.0
2006-01-25 13:00:00,23.31,23.35,23.28,23.31,33600.0,11.591,11.6109,11.5761,11.591,33600.0
2006-01-25 13:10:00,23.31,23.31,23.28,23.3,15400.0,11.591,11.591,11.5761,11.5861,15400.0
2006-01-25 13:20:00,23.29,23.32,23.27,23.29,26600.0,11.5811,11.596,11.5712,11.5811,26600.0
2006-01-25 13:30:00,23.3,23.3,23.27,23.29,32300.0,11.5861,11.5861,11.5712,11.5811,32300.0
2006-01-25 13:40:00,23.29,23.32,23.29,23.3,58500.0,11.5811,11.596,11.5811,11.5861,58500.0
2006-01-25 13:50:00,23.3,23.33,23.3,23.33,31100.0,11.5861,11.601,11.5861,11.601,31100.0
2006-01-25 14:00:00,23.32,23.35,23.27,23.34,41300.0,11.596,11.6109,11.5712,11.606,41300.0
2006-01-25 14:10:00,23.34,23.35,23.29,23.3,26600.0,11.606,11.6109,11.5811,11.5861,26600.0
2006-01-25 14:20:00,23.3,23.32,23.29,23.3,32800.0,11.5861,11.596,11.5811,11.5861,32800.0
2006-01-25 14:30:00,23.29,23.3,23.27,23.3,17900.0,11.5811,11.5861,11.5712,11.5861,17900.0
2006-01-25 14:40:00,23.3,23.34,23.26,23.28,40700.0,11.5861,11.606,11.5662,11.5761,40700.0
2006-01-25 14:50:00,23.28,23.32,23.27,23.3,28600.0,11.5761,11.596,11.5712,11.5861,28600.0
2006-01-25 15:00:00,23.3,23.33,23.3,23.33,43000.0,11.5861,11.601,11.5861,11.601,43000.0
2006-01-25 15:10:00,23.33,23.37,23.33,23.35,50400.0,11.601,11.6209,11.601,11.6109,50400.0
2006-01-25 15:20:00,23.36,23.41,23.34,23.41,97800.0,11.6159,11.6408,11.606,11.6408,97800.0
2006-01-25 15:30:00,23.41,23.42,23.33,23.39,66200.0,11.6408,11.6457,11.601,11.6308,66200.0
2006-01-25 15:40:00,23.39,23.4,23.38,23.38,52100.0,11.6308,11.6358,11.6259,11.6259,52100.0
2006-01-25 15:50:00,23.39,23.47,23.38,23.44,67600.0,11.6308,11.6706,11.6259,11.6557,67600.0
2006-01-26 09:30:00,23.65,23.65,23.5,23.61,36700.0,11.7601,11.7601,11.6855,11.7402,36700.0
2006-01-26 09:40:00,23.61,23.65,23.56,23.64,29700.0,11.7402,11.7601,11.7154,11.7551,29700.0
2006-01-26 09:50:00,23.64,23.65,23.63,23.65,16400.0,11.7551,11.7601,11.7502,11.7601,16400.0
2006-01-26 10:00:00,23.65,23.71,23.58,23.71,55500.0,11.7601,11.7899,11.7253,11.7899,55500.0
2006-01-26 10:10:00,23.71,23.72,23.63,23.66,33700.0,11.7899,11.7949,11.7502,11.7651,33700.0
2006-01-26 10:20:00,23.66,23.7,23.65,23.68,29300.0,11.7651,11.785,11.7601,11.775,29300.0
2006-01-26 10:30:00,23.68,23.69,23.66,23.69,40100.0,11.775,11.78,11.7651,11.78,40100.0
2006-01-26 10:40:00,23.69,23.74,23.69,23.73,40700.0,11.78,11.8049,11.78,11.7999,40700.0
2006-01-26 10:50:00,23.74,23.8,23.73,23.79,74200.0,11.8049,11.8347,11.7999,11.8297,74200.0
2006-01-26 11:00:00,23.79,23.79,23.73,23.73,60100.0,11.8297,11.8297,11.7999,11.7999,60100.0
2006-01-26 11:10:00,23.74,23.76,23.72,23.75,37700.0,11.8049,11.8148,11.7949,11.8098,37700.0
2006-01-26 11:20:00,23.75,23.78,23.75,23.76,15200.0,11.8098,11.8248,11.8098,11.8148,15200.0
2006-01-26 11:30:00,23.77,23.81,23.76,23.8,15800.0,11.8198,11.8397,11.8148,11.8347,15800.0
2006-01-26 11:40:00,23.8,23.86,23.8,23.86,49200.0,11.8347,11.8645,11.8347,11.8645,49200.0
2006-01-26 11:50:00,23.85,23.86,23.84,23.85,32500.0,11.8596,11.8645,11.8546,11.8596,32500.0
2006-01-26 12:00:00,23.84,23.88,23.84,23.87,38100.0,11.8546,11.8745,11.8546,11.8695,38100.0
2006-01-26 12:10:00,23.87,23.9,23.87,23.87,33500.0,11.8695,11.8844,11.8695,11.8695,33500.0
2006-01-26 12:20:00,23.88,23.88,23.86,23.86,8400.0,11.8745,11.8745,11.8645,11.8645,8400.0
2006-01-26 12:30:00,23.87,23.87,23.85,23.85,29400.0,11.8695,11.8695,11.8596,11.8596,29400.0
2006-01-26 12:40:00,23.85,23.87,23.85,23.85,24700.0,11.8596,11.8695,11.8596,11.8596,24700.0
2006-01-26 12:50:00,23.86,23.86,23.79,23.84,99400.0,11.8645,11.8645,11.8297,11.8546,99400.0
2006-01-26 13:00:00,23.83,23.84,23.82,23.82,28800.0,11.8496,11.8546,11.8446,11.8446,28800.0
2006-01-26 13:10:00,23.82,23.83,23.8,23.81,27600.0,11.8446,11.8496,11.8347,11.8397,27600.0
2006-01-26 13:20:00,23.8,23.81,23.78,23.78,15400.0,11.8347,11.8397,11.8248,11.8248,15400.0
2006-01-26 13:30:00,23.78,23.78,23.76,23.76,8500.0,11.8248,11.8248,11.8148,11.8148,8500.0
2006-01-26 13:40:00,23.76,23.77,23.7,23.73,48500.0,11.8148,11.8198,11.785,11.7999,48500.0
2006-01-26 13:50:00,23.73,23.77,23.72,23.75,27200.0,11.7999,11.8198,11.7949,11.8098,27200.0
2006-01-26 14:00:00,23.75,23.78,23.74,23.76,33900.0,11.8098,11.8248,11.8049,11.8148,33900.0
2006-01-26 14:10:00,23.77,23.8,23.76,23.77,35200.0,11.8198,11.8347,11.8148,11.8198,35200.0
2006-01-26 14:20:00,23.77,23.77,23.76,23.76,14700.0,11.8198,11.8198,11.8148,11.8148,14700.0
2006-01-26 14:30:00,23.76,23.76,23.73,23.73,12000.0,11.8148,11.8148,11.7999,11.7999,12000.0
2006-01-26 14:40:00,23.74,23.83,23.73,23.82,77100.0,11.8049,11.8496,11.7999,11.8446,77100.0
2006-01-26 14:50:00,23.82,23.86,23.8,23.83,42500.0,11.8446,11.8645,11.8347,11.8496,42500.0
2006-01-26 15:00:00,23.82,23.86,23.79,23.82,39900.0,11.8446,11.8645,11.8297,11.8446,39900.0
2006-01-26 15:10:00,23.83,23.84,23.81,23.83,45000.0,11.8496,11.8546,11.8397,11.8496,45000.0
2006-01-26 15:20:00,23.82,23.87,23.82,23.84,42400.0,11.8446,11.8695,11.8446,11.8546,42400.0
2006-01-26 15:30:00,23.84,23.84,23.77,23.79,28500.0,11.8546,11.8546,11.8198,11.8297,28500.0
2006-01-26 15:40:00,23.79,23.79,23.77,23.79,23800.0,11.8297,11.8297,11.8198,11.8297,23800.0
2006-01-26 15:50:00,23.79,23.79,23.76,23.78,50400.0,11.8297,11.8297,11.8148,11.8248,50400.0
2006-01-27 09:30:00,23.65,23.75,23.54,23.6,45500.0,11.7601,11.8098,11.7054,11.7352,45500.0
2006-01-27 09:40:00,23.6,23.63,23.51,23.52,21800.0,11.7352,11.7502,11.6905,11.6955,21800.0
2006-01-27 09:50:00,23.53,23.64,23.48,23.59,56900.0,11.7004,11.7551,11.6756,11.7303,56900.0
2006-01-27 10:00:00,23.58,23.72,23.56,23.67,20500.0,11.7253,11.7949,11.7154,11.7701,20500.0
2006-01-27 10:10:00,23.68,23.68,23.63,23.64,17000.0,11.775,11.775,11.7502,11.7551,17000.0
2006-01-27 10:20:00,23.64,23.64,23.53,23.53,23700.0,11.7551,11.7551,11.7004,11.7004,23700.0
2006-01-27 10:30:00,23.54,23.54,23.49,23.53,39800.0,11.7054,11.7054,11.6805,11.7004,39800.0
2006-01-27 10:40:00,23.53,23.58,23.53,23.57,79100.0,11.7004,11.7253,11.7004,11.7203,79100.0
2006-01-27 10:50:00,23.57,23.6,23.57,23.59,12400.0,11.7203,11.7352,11.7203,11.7303,12400.0
2006-01-27 11:00:00,23.59,23.6,23.56,23.58,8300.0,11.7303,11.7352,11.7154,11.7253,8300.0
2006-01-27 11:10:00,23.58,23.6,23.56,23.6,20800.0,11.7253,11.7352,11.7154,11.7352,20800.0
2006-01-27 11:20:00,23.6,23.67,23.58,23.66,22900.0,11.7352,11.7701,11.7253,11.7651,22900.0
2006-01-27 11:30:00,23.66,23.66,23.65,23.65,9000.0,11.7651,11.7651,11.7601,11.7601,9000.0
2006-01-27 11:40:00,23.66,23.67,23.65,23.67,14400.0,11.7651,11.7701,11.7601,11.7701,14400.0
2006-01-27 11:50:00,23.66,23.73,23.66,23.72,26500.0,11.7651,11.7999,11.7651,11.7949,26500.0
2006-01-27 12:00:00,23.72,23.73,23.7,23.72,148000.0,11.7949,11.7999,11.785,11.7949,148000.0
2006-01-27 12:10:00,23.71,23.79,23.71,23.77,52200.0,11.7899,11.8297,11.7899,11.8198,52200.0
2006-01-27 12:20:00,23.76,23.79,23.74,23.75,15100.0,11.8148,11.8297,11.8049,11.8098,15100.0
2006-01-27 12:30:00,23.75,23.75,23.72,23.72,15200.0,11.8098,11.8098,11.7949,11.7949,15200.0
2006-01-27 12:40:00,23.71,23.73,23.7,23.71,5300.0,11.7899,11.7999,11.785,11.7899,5300.0
2006-01-27 12:50:00,23.7,23.71,23.68,23.69,13200.0,11.785,11.7899,11.775,11.78,13200.0
2006-01-27 13:00:00,23.69,23.69,23.63,23.65,10900.0,11.78,11.78,11.7502,11.7601,10900.0
2006-01-27 13:10:00,23.64,23.64,23.57,23.57,16700.0,11.7551,11.7551,11.7203,11.7203,16700.0
2006-01-27 13:20:00,23.58,23.64,23.58,23.61,20000.0,11.7253,11.7551,11.7253,11.7402,20000.0
2006-01-27 13:30:00,23.62,23.62,23.58,23.59,9700.0,11.7452,11.7452,11.7253,11.7303,9700.0
2006-01-27 13:40:00,23.58,23.62,23.58,23.62,9000.0,11.7253,11.7452,11.7253,11.7452,9000.0
2006-01-27 13:50:00,23.62,23.67,23.62,23.67,16300.0,11.7452,11.7701,11.7452,11.7701,16300.0
2006-01-27 14:00:00,23.67,23.69,23.67,23.67,10000.0,11.7701,11.78,11.7701,11.7701,10000.0
2006-01-27 14:10:00,23.66,23.66,23.62,23.66,14400.0,11.7651,11.7651,11.7452,11.7651,14400.0
2006-01-27 14:20:00,23.66,23.68,23.66,23.67,10400.0,11.7651,11.775,11.7651,11.7701,10400.0
2006-01-27 14:30:00,23.67,23.68,23.62,23.63,17800.0,11.7701,11.775,11.7452,11.7502,17800.0
2006-01-27 14:40:00,23.62,23.69,23.62,23.68,56600.0,11.7452,11.78,11.7452,11.775,56600.0
2006-01-27 14:50:00,23.69,23.73,23.69,23.73,36400.0,11.78,11.7999,11.78,11.7999,36400.0
2006-01-27 15:00:00,23.73,23.77,23.71,23.77,43300.0,11.7999,11.8198,11.7899,11.8198,43300.0
2006-01-27 15:10:00,23.77,23.78,23.75,23.76,36000.0,11.8198,11.8248,11.8098,11.8148,36000.0
2006-01-27 15:20:00,23.76,23.77,23.75,23.75,20500.0,11.8148,11.8198,11.8098,11.8098,20500.0
2006-01-27 15:30:00,23.75,23.77,23.74,23.75,26200.0,11.8098,11.8198,11.8049,11.8098,26200.0
2006-01-27 15:40:00,23.75,23.8,23.75,23.78,30700.0,11.8098,11.8347,11.8098,11.8248,30700.0
2006-01-27 15:50:00,23.78,23.78,23.73,23.74,34300.0,11.8248,11.8248,11.7999,11.8049,34300.0
2006-01-30 09:30:00,23.7,23.8,23.66,23.66,26700.0,11.785,11.8347,11.7651,11.7651,26700.0
2006-01-30 09:40:00,23.66,23.7,23.66,23.67,33700.0,11.7651,11.785,11.7651,11.7701,33700.0
2006-01-30 09:50:00,23.67,23.67,23.58,23.59,18000.0,11.7701,11.7701,11.7253,11.7303,18000.0
2006-01-30 10:00:00,23.57,23.61,23.56,23.61,11000.0,11.7203,11.7402,11.7154,11.7402,11000.0
2006-01-30 10:10:00,23.6,23.6,23.57,23.57,121200.0,11.7352,11.7352,11.7203,11.7203,121200.0
2006-01-30 10:20:00,23.57,23.62,23.57,23.6,75600.0,11.7203,11.7452,11.7203,11.7352,75600.0
2006-01-30 10:30:00,23.6,23.61,23.6,23.6,62900.0,11.7352,11.7402,11.7352,11.7352,62900.0
2006-01-30 10:40:00,23.6,23.63,23.6,23.63,86300.0,11.7352,11.7502,11.7352,11.7502,86300.0
2006-01-30 10:50:00,23.63,23.65,23.61,23.61,25500.0,11.7502,11.7601,11.7402,11.7402,25500.0
2006-01-30 11:00:00,23.61,23.64,23.58,23.59,68800.0,11.7402,11.7551,11.7253,11.7303,68800.0
2006-01-30 11:10:00,23.58,23.6,23.58,23.59,13900.0,11.7253,11.7352,11.7253,11.7303,13900.0
2006-01-30 11:20:00,23.59,23.6,23.57,23.57,5900.0,11.7303,11.7352,11.7203,11.7203,5900.0
2006-01-30 11:30:00,23.57,23.58,23.55,23.58,17100.0,11.7203,11.7253,11.7104,11.7253,17100.0
2006-01-30 11:40:00,23.57,23.58,23.57,23.57,3800.0,11.7203,11.7253,11.7203,11.7203,3800.0
2006-01-30 11:50:00,23.57,23.57,23.53,23.53,9400.0,11.7203,11.7203,11.7004,11.7004,9400.0
2006-01-30 12:00:00,23.53,23.53,23.46,23.47,77000.0,11.7004,11.7004,11.6656,11.6706,77000.0
2006-01-30 12:10:00,23.47,23.49,23.46,23.48,11100.0,11.6706,11.6805,11.6656,11.6756,11100.0
2006-01-30 12:20:00,23.49,23.52,23.48,23.49,21900.0,11.6805,11.6955,11.6756,11.6805,21900.0
2006-01-30 12:30:00,23.49,23.53,23.47,23.53,17300.0,11.6805,11.7004,11.6706,11.7004,17300.0
2006-01-30 12:40:00,23.53,23.56,23.5,23.5,12200.0,11.7004,11.7154,11.6855,11.6855,12200.0
2006-01-30 12:50:00,23.51,23.52,23.48,23.49,10800.0,11.6905,11.6955,11.6756,11.6805,10800.0
2006-01-30 13:00:00,23.49,23.49,23.48,23.49,5500.0,11.6805,11.6805,11.6756,11.6805,5500.0
2006-01-30 13:10:00,23.48,23.49,23.48,23.48,4600.0,11.6756,11.6805,11.6756,11.6756,4600.0
2006-01-30 13:20:00,23.48,23.51,23.47,23.48,25700.0,11.6756,11.6905,11.6706,11.6756,25700.0
2006-01-30 13:30:00,23.48,23.49,23.47,23.49,6500.0,11.6756,11.6805,11.6706,11.6805,6500.0
2006-01-30 13:40:00,23.49,23.51,23.48,23.48,16700.0,11.6805,11.6905,11.6756,11.6756,16700.0
2006-01-30 13:50:00,23.48,23.5,23.48,23.48,41100.0,11.6756,11.6855,11.6756,11.6756,41100.0
2006-01-30 14:00:00,23.48,23.48,23.46,23.46,11000.0,11.6756,11.6756,11.6656,11.6656,11000.0
2006-01-30 14:10:00,23.46,23.47,23.45,23.47,17100.0,11.6656,11.6706,11.6607,11.6706,17100.0
2006-01-30 14:20:00,23.47,23.47,23.46,23.47,8300.0,11.6706,11.6706,11.6656,11.6706,8300.0
2006-01-30 14:30:00,23.47,23.49,23.46,23.47,16300.0,11.6706,11.6805,11.6656,11.6706,16300.0
2006-01-30 14:40:00,23.48,23.49,23.47,23.48,6200.0,11.6756,11.6805,11.6706,11.6756,6200.0
2006-01-30 14:50:00,23.48,23.49,23.47,23.49,6400.0,11.6756,11.6805,11.6706,11.6805,6400.0
2006-01-30 15:00:00,23.48,23.48,23.45,23.46,16600.0,11.6756,11.6756,11.6607,11.6656,16600.0
2006-01-30 15:10:00,23.47,23.48,23.46,23.48,18100.0,11.6706,11.6756,11.6656,11.6756,18100.0
2006-01-30 15:20:00,23.47,23.47,23.43,23.46,25600.0,11.6706,11.6706,11.6507,11.6656,25600.0
2006-01-30 15:30:00,23.46,23.47,23.46,23.46,23200.0,11.6656,11.6706,11.6656,11.6656,23200.0
2006-01-30 15:40:00,23.46,23.46,23.43,23.46,61800.0,11.6656,11.6656,11.6507,11.6656,61800.0
2006-01-30 15:50:00,23.45,23.47,23.41,23.41,81800.0,11.6607,11.6706,11.6408,11.6408,81800.0
2006-01-31 09:30:00,23.4,23.46,23.32,23.38,27200.0,11.6358,11.6656,11.596,11.6259,27200.0
2006-01-31 09:40:00,23.38,23.4,23.34,23.34,15200.0,11.6259,11.6358,11.606,11.606,15200.0
2006-01-31 09:50:00,23.35,23.35,23.28,23.32,47800.0,11.6109,11.6109,11.5761,11.596,47800.0
2006-01-31 10:00:00,23.34,23.34,23.25,23.27,23400.0,11.606,11.606,11.5612,11.5712,23400.0
2006-01-31 10:10:00,23.25,23.3,23.25,23.27,20200.0,11.5612,11.5861,11.5612,11.5712,20200.0
2006-01-31 10:20:00,23.26,23.3,23.25,23.25,27100.0,11.5662,11.5861,11.5612,11.5612,27100.0
2006-01-31 10:30:00,23.26,23.27,23.24,23.26,44100.0,11.5662,11.5712,11.5562,11.5662,44100.0
2006-01-31 10:40:00,23.26,23.26,23.22,23.23,23700.0,11.5662,11.5662,11.5463,11.5513,23700.0
2006-01-31 10:50:00,23.22,23.25,23.21,23.22,9900.0,11.5463,11.5612,11.5413,11.5463,9900.0
2006-01-31 11:00:00,23.21,23.27,23.21,23.27,46900.0,11.5413,11.5712,11.5413,11.5712,46900.0
2006-01-31 11:10:00,23.26,23.26,23.23,23.26,36600.0,11.5662,11.5662,11.5513,11.5662,36600.0
2006-01-31 11:20:00,23.25,23.26,23.2,23.23,16500.0,11.5612,11.5662,11.5363,11.5513,16500.0
2006-01-31 11:30:00,23.24,23.24,23.22,23.23,5300.0,11.5562,11.5562,11.5463,11.5513,5300.0
2006-01-31 11:40:00,23.24,23.26,23.23,23.26,14100.0,11.5562,11.5662,11.5513,11.5662,14100.0
2006-01-31 11:50:00,23.26,23.26,23.19,23.2,32800.0,11.5662,11.5662,11.5314,11.5363,32800.0
2006-01-31 12:00:00,23.19,23.2,23.19,23.2,10200.0,11.5314,11.5363,11.5314,11.5363,10200.0
2006-01-31 12:10:00,23.2,23.22,23.2,23.2,8400.0,11.5363,11.5463,11.5363,11.5363,8400.0
2006-01-31 12:20:00,23.21,23.24,23.2,23.23,4900.0,11.5413,11.5562,11.5363,11.5513,4900.0
2006-01-31 12:30:00,23.24,23.24,23.23,23.24,5700.0,11.5562,11.5562,11.5513,11.5562,5700.0
2006-01-31 12:40:00,23.24,23.25,23.24,23.25,2500.0,11.5562,11.5612,11.5562,11.5612,2500.0
2006-01-31 12:50:00,23.25,23.25,23.24,23.24,2800.0,11.5612,11.5612,11.5562,11.5562,2800.0
2006-01-31 13:00:00,23.25,23.25,23.22,23.23,19700.0,11.5612,11.5612,11.5463,11.5513,19700.0
2006-01-31 13:10:00,23.23,23.24,23.22,23.23,8900.0,11.5513,11.5562,11.5463,11.5513,8900.0
2006-01-31 13:20:00,23.22,23.23,23.22,23.23,2000.0,11.5463,11.5513,11.5463,11.5513,2000.0
2006-01-31 13:30:00,23.22,23.25,23.22,23.25,15100.0,11.5463,11.5612,11.5463,11.5612,15100.0
2006-01-31 13:40:00,23.25,23.25,23.24,23.25,6600.0,11.5612,11.5612,11.5562,11.5612,6600.0
2006-01-31 13:50:00,23.25,23.27,23.24,23.24,27200.0,11.5612,11.5712,11.5562,11.5562,27200.0
2006-01-31 14:00:00,23.24,23.25,23.22,23.23,13500.0,11.5562,11.5612,11.5463,11.5513,13500.0
2006-01-31 14:10:00,23.23,23.29,23.18,23.19,41700.0,11.5513,11.5811,11.5264,11.5314,41700.0
2006-01-31 14:20:00,23.17,23.2,23.12,23.18,48300.0,11.5214,11.5363,11.4966,11.5264,48300.0
2006-01-31 14:30:00,23.19,23.23,23.15,23.2,26500.0,11.5314,11.5513,11.5115,11.5363,26500.0
2006-01-31 14:40:00,23.19,23.21,23.15,23.19,11700.0,11.5314,11.5413,11.5115,11.5314,11700.0
2006-01-31 14:50:00,23.2,23.28,23.18,23.22,36300.0,11.5363,11.5761,11.5264,11.5463,36300.0
2006-01-31 15:00:00,23.22,23.33,23.19,23.19,48500.0,11.5463,11.601,11.5314,11.5314,48500.0
2006-01-31 15:10:00,23.19,23.23,23.19,23.2,16700.0,11.5314,11.5513,11.5314,11.5363,16700.0
2006-01-31 15:20:00,23.19,23.25,23.19,23.25,19600.0,11.5314,11.5612,11.5314,11.5612,19600.0
2006-01-31 15:30:00,23.26,23.26,23.21,23.21,23500.0,11.5662,11.5662,11.5413,11.5413,23500.0
2006-01-31 15:40:00,23.22,23.22,23.17,23.2,27200.0,11.5463,11.5463,11.5214,11.5363,27200.0
2006-01-31 15:50:00,23.21,23.22,23.16,23.16,57200.0,11.5413,11.5463,11.5165,11.5165,57200.0
2006-02-01 09:30:00,23.04,23.22,23.0,23.15,38300.0,11.4568,11.5463,11.4369,11.5115,38300.0
2006-02-01 09:40:00,23.15,23.19,23.12,23.19,12600.0,11.5115,11.5314,11.4966,11.5314,12600.0
2006-02-01 09:50:00,23.2,23.2,23.15,23.18,29300.0,11.5363,11.5363,11.5115,11.5264,29300.0
2006-02-01 10:00:00,23.18,23.22,23.16,23.22,35900.0,11.5264,11.5463,11.5165,11.5463,35900.0
2006-02-01 10:10:00,23.22,23.26,23.17,23.22,33900.0,11.5463,11.5662,11.5214,11.5463,33900.0
2006-02-01 10:20:00,23.21,23.33,23.21,23.29,23000.0,11.5413,11.601,11.5413,11.5811,23000.0
2006-02-01 10:30:00,23.3,23.31,23.25,23.25,13800.0,11.5861,11.591,11.5612,11.5612,13800.0
2006-02-01 10:40:00,23.27,23.27,23.25,23.27,9800.0,11.5712,11.5712,11.5612,11.5712,9800.0
2006-02-01 10:50:00,23.26,23.3,23.26,23.28,14300.0,11.5662,11.5861,11.5662,11.5761,14300.0
2006-02-01 11:00:00,23.29,23.3,23.27,23.3,21900.0,11.5811,11.5861,11.5712,11.5861,21900.0
2006-02-01 11:10:00,23.3,23.3,23.25,23.25,27100.0,11.5861,11.5861,11.5612,11.5612,27100.0
2006-02-01 11:20:00,23.25,23.28,23.23,23.25,69300.0,11.5612,11.5761,11.5513,11.5612,69300.0
2006-02-01 11:30:00,23.25,23.26,23.22,23.24,15600.0,11.5612,11.5662,11.5463,11.5562,15600.0
2006-02-01 11:40:00,23.25,23.25,23.21,23.23,16300.0,11.5612,11.5612,11.5413,11.5513,16300.0
2006-02-01 11:50:00,23.22,23.29,23.22,23.24,14200.0,11.5463,11.5811,11.5463,11.5562,14200.0
2006-02-01 12:00:00,23.24,23.25,23.23,23.25,10000.0,11.5562,11.5612,11.5513,11.5612,10000.0
2006-02-01 12:10:00,23.24,23.25,23.2,23.2,12600.0,11.5562,11.5612,11.5363,11.5363,12600.0
2006-02-01 12:20:00,23.19,23.23,23.19,23.23,4700.0,11.5314,11.5513,11.5314,11.5513,4700.0
2006-02-01 12:30:00,23.23,23.26,23.23,23.24,20400.0,11.5513,11.5662,11.5513,11.5562,20400.0
2006-02-01 12:40:00,23.24,23.25,23.21,23.24,12300.0,11.5562,11.5612,11.5413,11.5562,12300.0
2006-02-01 12:50:00,23.23,23.24,23.23,23.23,5200.0,11.5513,11.5562,11.5513,11.5513,5200.0
2006-02-01 13:00:00,23.24,23.24,23.17,23.2,28500.0,11.5562,11.5562,11.5214,11.5363,28500.0
2006-02-01 13:10:00,23.2,23.2,23.13,23.13,26300.0,11.5363,11.5363,11.5015,11.5015,26300.0
2006-02-01 13:20:00,23.14,23.15,23.13,23.15,5400.0,11.5065,11.5115,11.5015,11.5115,5400.0
2006-02-01 13:30:00,23.14,23.15,23.1,23.1,25000.0,11.5065,11.5115,11.4866,11.4866,25000.0
2006-02-01 13:40:00,23.1,23.11,23.06,23.09,21900.0,11.4866,11.4916,11.4667,11.4816,21900.0
2006-02-01 13:50:00,23.08,23.12,23.08,23.12,8200.0,11.4767,11.4966,11.4767,11.4966,8200.0
2006-02-01 14:00:00,23.11,23.14,23.08,23.08,33200.0,11.4916,11.5065,11.4767,11.4767,33200.0
2006-02-01 14:10:00,23.08,23.08,23.04,23.06,125200.0,11.4767,11.4767,11.4568,11.4667,125200.0
2006-02-01 14:20:00,23.06,23.07,23.02,23.05,32000.0,11.4667,11.4717,11.4468,11.4618,32000.0
2006-02-01 14:30:00,23.05,23.11,23.05,23.06,71400.0,11.4618,11.4916,11.4618,11.4667,71400.0
2006-02-01 14:40:00,23.05,23.09,23.04,23.07,24900.0,11.4618,11.4816,11.4568,11.4717,24900.0
2006-02-01 14:50:00,23.07,23.08,23.05,23.07,24500.0,11.4717,11.4767,11.4618,11.4717,24500.0
2006-02-01 15:00:00,23.07,23.09,23.04,23.09,29500.0,11.4717,11.4816,11.4568,11.4816,29500.0
2006-02-01 15:10:00,23.07,23.1,23.05,23.06,27600.0,11.4717,11.4866,11.4618,11.4667,27600.0
2006-02-01 15:20:00,23.06,23.1,23.05,23.05,100100.0,11.4667,11.4866,11.4618,11.4618,100100.0
2006-02-01 15:30:00,23.05,23.08,23.02,23.08,49700.0,11.4618,11.4767,11.4468,11.4767,49700.0
2006-02-01 15:40:00,23.08,23.1,23.05,23.08,41900.0,11.4767,11.4866,11.4618,11.4767,41900.0
2006-02-01 15:50:00,23.09,23.1,23.05,23.05,48100.0,11.4816,11.4866,11.4618,11.4618,48100.0
2006-02-02 09:30:00,23.01,23.09,22.98,23.0,27400.0,11.4419,11.4816,11.4269,11.4369,27400.0
2006-02-02 09:40:00,23.0,23.06,23.0,23.05,10600.0,11.4369,11.4667,11.4369,11.4618,10600.0
2006-02-02 09:50:00,23.04,23.11,23.02,23.08,24300.0,11.4568,11.4916,11.4468,11.4767,24300.0
2006-02-02 10:00:00,23.06,23.1,23.06,23.07,26900.0,11.4667,11.4866,11.4667,11.4717,26900.0
2006-02-02 10:10:00,23.09,23.1,23.03,23.05,22900.0,11.4816,11.4866,11.4518,11.4618,22900.0
2006-02-02 10:20:00,23.05,23.06,23.04,23.06,15000.0,11.4618,11.4667,11.4568,11.4667,15000.0
2006-02-02 10:30:00,23.05,23.06,23.01,23.02,18900.0,11.4618,11.4667,11.4419,11.4468,18900.0
2006-02-02 10:40:00,23.02,23.03,23.01,23.01,19500.0,11.4468,11.4518,11.4419,11.4419,19500.0
2006-02-02 10:50:00,23.02,23.02,22.96,22.97,33800.0,11.4468,11.4468,11.417,11.422,33800.0
2006-02-02 11:00:00,22.96,22.98,22.95,22.96,28600.0,11.417,11.4269,11.412,11.417,28600.0
2006-02-02 11:10:00,22.97,23.0,22.97,23.0,23800.0,11.422,11.4369,11.422,11.4369,23800.0
2006-02-02 11:20:00,23.0,23.0,22.91,22.93,22100.0,11.4369,11.4369,11.3921,11.4021,22100.0
2006-02-02 11:30:00,22.93,22.98,22.92,22.96,11900.0,11.4021,11.4269,11.3971,11.417,11900.0
2006-02-02 11:40:00,22.97,23.0,22.97,22.99,16800.0,11.422,11.4369,11.422,11.4319,16800.0
2006-02-02 11:50:00,22.99,22.99,22.97,22.97,8000.0,11.4319,11.4319,11.422,11.422,8000.0
2006-02-02 12:00:00,22.97,23.01,22.97,23.0,13300.0,11.422,11.4419,11.422,11.4369,13300.0
2006-02-02 12:10:00,22.99,22.99,22.96,22.97,10200.0,11.4319,11.4319,11.417,11.422,10200.0
2006-02-02 12:20:00,22.97,22.98,22.95,22.96,8200.0,11.422,11.4269,11.412,11.417,8200.0
2006-02-02 12:30:00,22.96,22.98,22.95,22.97,7000.0,11.417,11.4269,11.412,11.422,7000.0
2006-02-02 12:40:00,22.98,22.99,22.97,22.99,7100.0,11.4269,11.4319,11.422,11.4319,7100.0
2006-02-02 12:50:00,22.99,23.01,22.96,22.96,17300.0,11.4319,11.4419,11.417,11.417,17300.0
2006-02-02 13:00:00,22.96,22.98,22.96,22.97,5400.0,11.417,11.4269,11.417,11.422,5400.0
2006-02-02 13:10:00,22.97,22.98,22.96,22.96,8900.0,11.422,11.4269,11.417,11.417,8900.0
2006-02-02 13:20:00,22.96,22.98,22.95,22.95,23000.0,11.417,11.4269,11.412,11.412,23000.0
2006-02-02 13:30:00,22.96,22.96,22.93,22.94,13300.0,11.417,11.417,11.4021,11.4071,13300.0
2006-02-02 13:40:00,22.95,22.95,22.9,22.93,26800.0,11.412,11.412,11.3872,11.4021,26800.0
2006-02-02 13:50:00,22.93,22.93,22.9,22.92,13000.0,11.4021,11.4021,11.3872,11.3971,13000.0
2006-02-02 14:00:00,22.92,22.92,22.88,22.89,36900.0,11.3971,11.3971,11.3772,11.3822,36900.0
2006-02-02 14:10:00,22.9,22.9,22.85,22.86,26700.0,11.3872,11.3872,11.3623,11.3673,26700.0
2006-02-02 14:20:00,22.86,22.87,22.84,22.85,22200.0,11.3673,11.3722,11.3573,11.3623,22200.0
2006-02-02 14:30:00,22.85,22.9,22.84,22.84,35300.0,11.3623,11.3872,11.3573,11.3573,35300.0
2006-02-02 14:40:00,22.83,22.85,22.81,22.82,10900.0,11.3524,11.3623,11.3424,11.3474,10900.0
2006-02-02 14:50:00,22.82,22.9,22.76,22.77,211000.0,11.3474,11.3872,11.3176,11.3225,211000.0
2006-02-02 15:00:00,22.76,22.8,22.75,22.8,44400.0,11.3176,11.3374,11.3126,11.3374,44400.0
2006-02-02 15:10:00,22.79,22.81,22.77,22.78,31100.0,11.3325,11.3424,11.3225,11.3275,31100.0
2006-02-02 15:20:00,22.78,22.79,22.75,22.78,72200.0,11.3275,11.3325,11.3126,11.3275,72200.0
2006-02-02 15:30:00,22.78,22.78,22.76,22.77,48400.0,11.3275,11.3275,11.3176,11.3225,48400.0
2006-02-02 15:40:00,22.78,22.81,22.77,22.78,56600.0,11.3275,11.3424,11.3225,11.3275,56600.0
2006-02-02 15:50:00,22.78,22.81,22.78,22.78,47400.0,11.3275,11.3424,11.3275,11.3275,47400.0
2006-02-03 09:30:00,22.79,22.79,22.65,22.67,31900.0,11.3325,11.3325,11.2629,11.2728,31900.0
2006-02-03 09:40:00,22.67,22.72,22.66,22.66,26800.0,11.2728,11.2977,11.2678,11.2678,26800.0
2006-02-03 09:50:00,22.66,22.69,22.64,22.64,29200.0,11.2678,11.2827,11.2579,11.2579,29200.0
2006-02-03 10:00:00,22.64,22.69,22.6,22.67,35200.0,11.2579,11.2827,11.238,11.2728,35200.0
2006-02-03 10:10:00,22.67,22.68,22.65,22.67,13200.0,11.2728,11.2778,11.2629,11.2728,13200.0
2006-02-03 10:20:00,22.67,22.67,22.64,22.64,37700.0,11.2728,11.2728,11.2579,11.2579,37700.0
2006-02-03 10:30:00,22.65,22.66,22.63,22.66,19700.0,11.2629,11.2678,11.2529,11.2678,19700.0
2006-02-03 10:40:00,22.67,22.7,22.66,22.68,44800.0,11.2728,11.2877,11.2678,11.2778,44800.0
2006-02-03 10:50:00,22.68,22.71,22.66,22.7,23500.0,11.2778,11.2927,11.2678,11.2877,23500.0
2006-02-03 11:00:00,22.7,22.72,22.69,22.69,19600.0,11.2877,11.2977,11.2827,11.2827,19600.0
2006-02-03 11:10:00,22.69,22.7,22.65,22.67,45400.0,11.2827,11.2877,11.2629,11.2728,45400.0
2006-02-03 11:20:00,22.67,22.7,22.66,22.69,11700.0,11.2728,11.2877,11.2678,11.2827,11700.0
2006-02-03 11:30:00,22.69,22.73,22.69,22.72,17800.0,11.2827,11.3026,11.2827,11.2977,17800.0
2006-02-03 11:40:00,22.72,22.76,22.71,22.75,107100.0,11.2977,11.3176,11.2927,11.3126,107100.0
2006-02-03 11:50:00,22.75,22.8,22.75,22.8,89100.0,11.3126,11.3374,11.3126,11.3374,89100.0
2006-02-03 12:00:00,22.81,22.83,22.79,22.8,27300.0,11.3424,11.3524,11.3325,11.3374,27300.0
2006-02-03 12:10:00,22.8,22.85,22.79,22.83,46300.0,11.3374,11.3623,11.3325,11.3524,46300.0
2006-02-03 12:20:00,22.83,22.84,22.82,22.83,15900.0,11.3524,11.3573,11.3474,11.3524,15900.0
2006-02-03 12:30:00,22.84,22.85,22.84,22.84,7300.0,11.3573,11.3623,11.3573,11.3573,7300.0
2006-02-03 12:40:00,22.84,22.84,22.83,22.83,10200.0,11.3573,11.3573,11.3524,11.3524,10200.0
2006-02-03 12:50:00,22.84,22.88,22.81,22.84,97600.0,11.3573,11.3772,11.3424,11.3573,97600.0
2006-02-03 13:00:00,22.85,22.87,22.85,22.87,11400.0,11.3623,11.3722,11.3623,11.3722,11400.0
2006-02-03 13:10:00,22.87,22.92,22.86,22.91,18600.0,11.3722,11.3971,11.3673,11.3921,18600.0
2006-02-03 13:20:00,22.92,23.03,22.92,23.02,63400.0,11.3971,11.4518,11.3971,11.4468,63400.0
2006-02-03 13:30:00,23.03,23.05,23.0,23.01,24600.0,11.4518,11.4618,11.4369,11.4419,24600.0
2006-02-03 13:40:00,23.01,23.02,22.99,23.0,25700.0,11.4419,11.4468,11.4319,11.4369,25700.0
2006-02-03 13:50:00,22.99,22.99,22.91,22.91,23300.0,11.4319,11.4319,11.3921,11.3921,23300.0
2006-02-03 14:00:00,22.92,22.94,22.9,22.94,26500.0,11.3971,11.4071,11.3872,11.4071,26500.0
2006-02-03 14:10:00,22.92,22.92,22.86,22.86,18100.0,11.3971,11.3971,11.3673,11.3673,18100.0
2006-02-03 14:20:00,22.86,22.87,22.85,22.86,8400.0,11.3673,11.3722,11.3623,11.3673,8400.0
2006-02-03 14:30:00,22.86,22.89,22.84,22.88,17200.0,11.3673,11.3822,11.3573,11.3772,17200.0
2006-02-03 14:40:00,22.88,22.9,22.85,22.9,22900.0,11.3772,11.3872,11.3623,11.3872,22900.0
2006-02-03 14:50:00,22.89,22.89,22.86,22.87,9500.0,11.3822,11.3822,11.3673,11.3722,9500.0
2006-02-03 15:00:00,22.86,22.9,22.83,22.89,16800.0,11.3673,11.3872,11.3524,11.3822,16800.0
2006-02-03 15:10:00,22.89,22.89,22.87,22.88,9200.0,11.3822,11.3822,11.3722,11.3772,9200.0
2006-02-03 15:20:00,22.88,22.88,22.86,22.86,13400.0,11.3772,11.3772,11.3673,11.3673,13400.0
2006-02-03 15:30:00,22.86,22.87,22.84,22.86,41300.0,11.3673,11.3722,11.3573,11.3673,41300.0
2006-02-03 15:40:00,22.86,22.87,22.84,22.86,47200.0,11.3673,11.3722,11.3573,11.3673,47200.0
2006-02-03 15:50:00,22.86,22.88,22.82,22.88,67800.0,11.3673,11.3772,11.3474,11.3772,67800.0
2006-02-06 09:30:00,22.75,22.87,22.73,22.76,42400.0,11.3126,11.3722,11.3026,11.3176,42400.0
2006-02-06 09:40:00,22.75,22.77,22.72,22.75,33500.0,11.3126,11.3225,11.2977,11.3126,33500.0
2006-02-06 09:50:00,22.76,22.77,22.68,22.68,89700.0,11.3176,11.3225,11.2778,11.2778,89700.0
2006-02-06 10:00:00,22.69,22.75,22.69,22.72,7400.0,11.2827,11.3126,11.2827,11.2977,7400.0
2006-02-06 10:10:00,22.72,22.73,22.7,22.71,11900.0,11.2977,11.3026,11.2877,11.2927,11900.0
2006-02-06 10:20:00,22.71,22.76,22.67,22.67,17100.0,11.2927,11.3176,11.2728,11.2728,17100.0
2006-02-06 10:30:00,22.67,22.68,22.66,22.68,4300.0,11.2728,11.2778,11.2678,11.2778,4300.0
2006-02-06 10:40:00,22.68,22.69,22.66,22.66,13900.0,11.2778,11.2827,11.2678,11.2678,13900.0
2006-02-06 10:50:00,22.67,22.67,22.63,22.64,13500.0,11.2728,11.2728,11.2529,11.2579,13500.0
2006-02-06 11:00:00,22.65,22.72,22.65,22.7,11300.0,11.2629,11.2977,11.2629,11.2877,11300.0
2006-02-06 11:10:00,22.69,22.7,22.67,22.69,9100.0,11.2827,11.2877,11.2728,11.2827,9100.0
2006-02-06 11:20:00,22.7,22.7,22.66,22.67,9500.0,11.2877,11.2877,11.2678,11.2728,9500.0
2006-02-06 11:30:00,22.67,22.68,22.64,22.64,26500.0,11.2728,11.2778,11.2579,11.2579,26500.0
2006-02-06 11:40:00,22.65,22.65,22.64,22.65,9600.0,11.2629,11.2629,11.2579,11.2629,9600.0
2006-02-06 11:50:00,22.65,22.65,22.63,22.63,6900.0,11.2629,11.2629,11.2529,11.2529,6900.0
2006-02-06 12:00:00,22.64,22.65,22.63,22.65,9700.0,11.2579,11.2629,11.2529,11.2629,9700.0
2006-02-06 12:10:00,22.64,22.66,22.62,22.66,21300.0,11.2579,11.2678,11.2479,11.2678,21300.0
2006-02-06 12:20:00,22.67,22.67,22.65,22.65,13600.0,11.2728,11.2728,11.2629,11.2629,13600.0
2006-02-06 12:30:00,22.65,22.66,22.64,22.65,25400.0,11.2629,11.2678,11.2579,11.2629,25400.0
2006-02-06 12:40:00,22.64,22.65,22.64,22.65,7800.0,11.2579,11.2629,11.2579,11.2629,7800.0
2006-02-06 12:50:00,22.65,22.65,22.64,22.65,6400.0,11.2629,11.2629,11.2579,11.2629,6400.0
2006-02-06 13:00:00,22.65,22.65,22.64,22.65,9400.0,11.2629,11.2629,11.2579,11.2629,9400.0
2006-02-06 13:10:00,22.65,22.66,22.64,22.65,17900.0,11.2629,11.2678,11.2579,11.2629,17900.0
2006-02-06 13:20:00,22.65,22.65,22.63,22.63,48100.0,11.2629,11.2629,11.2529,11.2529,48100.0
2006-02-06 13:30:00,22.64,22.65,22.63,22.63,23700.0,11.2579,11.2629,11.2529,11.2529,23700.0
2006-02-06 13:40:00,22.63,22.63,22.62,22.63,17700.0,11.2529,11.2529,11.2479,11.2529,17700.0
2006-02-06 13:50:00,22.63,22.63,22.61,22.62,30900.0,11.2529,11.2529,11.243,11.2479,30900.0
2006-02-06 14:00:00,22.61,22.62,22.59,22.6,37200.0,11.243,11.2479,11.233,11.238,37200.0
2006-02-06 14:10:00,22.6,22.6,22.59,22.6,24200.0,11.238,11.238,11.233,11.238,24200.0
2006-02-06 14:20:00,22.6,22.6,22.59,22.6,19000.0,11.238,11.238,11.233,11.238,19000.0
2006-02-06 14:30:00,22.6,22.61,22.58,22.59,73100.0,11.238,11.243,11.228,11.233,73100.0
2006-02-06 14:40:00,22.59,22.6,22.58,22.59,20500.0,11.233,11.238,11.228,11.233,20500.0
2006-02-06 14:50:00,22.6,22.61,22.59,22.59,54700.0,11.238,11.243,11.233,11.233,54700.0
2006-02-06 15:00:00,22.59,22.6,22.57,22.57,60500.0,11.233,11.238,11.2231,11.2231,60500.0
2006-02-06 15:10:00,22.56,22.64,22.56,22.64,68600.0,11.2181,11.2579,11.2181,11.2579,68600.0
2006-02-06 15:20:00,22.64,22.71,22.64,22.7,62200.0,11.2579,11.2927,11.2579,11.2877,62200.0
2006-02-06 15:30:00,22.7,22.71,22.67,22.67,38200.0,11.2877,11.2927,11.2728,11.2728,38200.0
2006-02-06 15:40:00,22.66,22.75,22.65,22.73,115100.0,11.2678,11.3126,11.2629,11.3026,115100.0
2006-02-06 15:50:00,22.73,22.75,22.7,22.74,35100.0,11.3026,11.3126,11.2877,11.3076,35100.0
2006-02-07 09:30:00,22.76,22.76,22.63,22.72,17100.0,11.3176,11.3176,11.2529,11.2977,17100.0
2006-02-07 09:40:00,22.72,22.8,22.72,22.79,10800.0,11.2977,11.3374,11.2977,11.3325,10800.0
2006-02-07 09:50:00,22.79,22.81,22.72,22.78,19400.0,11.3325,11.3424,11.2977,11.3275,19400.0
2006-02-07 10:00:00,22.76,22.78,22.71,22.74,39900.0,11.3176,11.3275,11.2927,11.3076,39900.0
2006-02-07 10:10:00,22.72,22.77,22.71,22.71,18600.0,11.2977,11.3225,11.2927,11.2927,18600.0
2006-02-07 10:20:00,22.71,22.71,22.63,22.66,17100.0,11.2927,11.2927,11.2529,11.2678,17100.0
2006-02-07 10:30:00,22.65,22.68,22.65,22.65,8700.0,11.2629,11.2778,11.2629,11.2629,8700.0
2006-02-07 10:40:00,22.65,22.67,22.61,22.67,17500.0,11.2629,11.2728,11.243,11.2728,17500.0
2006-02-07 10:50:00,22.68,22.7,22.65,22.69,13600.0,11.2778,11.2877,11.2629,11.2827,13600.0
2006-02-07 11:00:00,22.68,22.71,22.68,22.69,51200.0,11.2778,11.2927,11.2778,11.2827,51200.0
2006-02-07 11:10:00,22.69,22.7,22.67,22.68,6500.0,11.2827,11.2877,11.2728,11.2778,6500.0
2006-02-07 11:20:00,22.69,22.76,22.69,22.74,22100.0,11.2827,11.3176,11.2827,11.3076,22100.0
2006-02-07 11:30:00,22.74,22.76,22.67,22.7,43000.0,11.3076,11.3176,11.2728,11.2877,43000.0
2006-02-07 11:40:00,22.7,22.75,22.68,22.69,29000.0,11.2877,11.3126,11.2778,11.2827,29000.0
2006-02-07 11:50:00,22.7,22.74,22.7,22.74,11600.0,11.2877,11.3076,11.2877,11.3076,11600.0
2006-02-07 12:00:00,22.74,22.75,22.73,22.75,13200.0,11.3076,11.3126,11.3026,11.3126,13200.0
2006-02-07 12:10:00,22.75,22.76,22.71,22.74,38100.0,11.3126,11.3176,11.2927,11.3076,38100.0
2006-02-07 12:20:00,22.74,22.78,22.73,22.77,46500.0,11.3076,11.3275,11.3026,11.3225,46500.0
2006-02-07 12:30:00,22.77,22.81,22.77,22.81,12100.0,11.3225,11.3424,11.3225,11.3424,12100.0
2006-02-07 12:40:00,22.81,22.81,22.78,22.79,24500.0,11.3424,11.3424,11.3275,11.3325,24500.0
2006-02-07 12:50:00,22.79,22.8,22.79,22.79,8500.0,11.3325,11.3374,11.3325,11.3325,8500.0
2006-02-07 13:00:00,22.8,22.8,22.73,22.73,37200.0,11.3374,11.3374,11.3026,11.3026,37200.0
2006-02-07 13:10:00,22.72,22.75,22.71,22.73,7700.0,11.2977,11.3126,11.2927,11.3026,7700.0
2006-02-07 13:20:00,22.73,22.78,22.73,22.78,17400.0,11.3026,11.3275,11.3026,11.3275,17400.0
2006-02-07 13:30:00,22.77,22.77,22.76,22.76,8800.0,11.3225,11.3225,11.3176,11.3176,8800.0
2006-02-07 13:40:00,22.77,22.8,22.75,22.8,20300.0,11.3225,11.3374,11.3126,11.3374,20300.0
2006-02-07 13:50:00,22.8,22.83,22.76,22.82,17200.0,11.3374,11.3524,11.3176,11.3474,17200.0
2006-02-07 14:00:00,22.83,22.85,22.79,22.84,40100.0,11.3524,11.3623,11.3325,11.3573,40100.0
2006-02-07 14:10:00,22.84,22.85,22.83,22.84,8600.0,11.3573,11.3623,11.3524,11.3573,8600.0
2006-02-07 14:20:00,22.85,22.91,22.84,22.9,27600.0,11.3623,11.3921,11.3573,11.3872,27600.0
2006-02-07 14:30:00,22.9,22.91,22.84,22.84,25700.0,11.3872,11.3921,11.3573,11.3573,25700.0
2006-02-07 14:40:00,22.84,22.85,22.83,22.85,12900.0,11.3573,11.3623,11.3524,11.3623,12900.0
2006-02-07 14:50:00,22.84,22.85,22.83,22.83,8500.0,11.3573,11.3623,11.3524,11.3524,8500.0
2006-02-07 15:00:00,22.83,22.84,22.81,22.83,38400.0,11.3524,11.3573,11.3424,11.3524,38400.0
2006-02-07 15:10:00,22.83,22.85,22.82,22.84,12100.0,11.3524,11.3623,11.3474,11.3573,12100.0
2006-02-07 15:20:00,22.85,22.85,22.84,22.85,24600.0,11.3623,11.3623,11.3573,11.3623,24600.0
2006-02-07 15:30:00,22.85,22.85,22.82,22.84,25100.0,11.3623,11.3623,11.3474,11.3573,25100.0
2006-02-07 15:40:00,22.84,22.86,22.84,22.86,43700.0,11.3573,11.3673,11.3573,11.3673,43700.0
2006-02-07 15:50:00,22.85,22.86,22.81,22.81,35400.0,11.3623,11.3673,11.3424,11.3424,35400.0
2006-02-08 09:30:00,22.86,22.86,22.71,22.79,23900.0,11.3673,11.3673,11.2927,11.3325,23900.0
2006-02-08 09:40:00,22.78,22.9,22.78,22.82,11700.0,11.3275,11.3872,11.3275,11.3474,11700.0
2006-02-08 09:50:00,22.82,22.83,22.79,22.8,20100.0,11.3474,11.3524,11.3325,11.3374,20100.0
2006-02-08 10:00:00,22.8,22.82,22.75,22.75,10300.0,11.3374,11.3474,11.3126,11.3126,10300.0
2006-02-08 10:10:00,22.75,22.79,22.72,22.72,14300.0,11.3126,11.3325,11.2977,11.2977,14300.0
2006-02-08 10:20:00,22.72,22.84,22.71,22.81,35500.0,11.2977,11.3573,11.2927,11.3424,35500.0
2006-02-08 10:30:00,22.78,22.79,22.74,22.74,18400.0,11.3275,11.3325,11.3076,11.3076,18400.0
2006-02-08 10:40:00,22.74,22.76,22.73,22.75,12100.0,11.3076,11.3176,11.3026,11.3126,12100.0
2006-02-08 10:50:00,22.75,22.82,22.74,22.81,26200.0,11.3126,11.3474,11.3076,11.3424,26200.0
2006-02-08 11:00:00,22.8,22.81,22.77,22.78,12600.0,11.3374,11.3424,11.3225,11.3275,12600.0
2006-02-08 11:10:00,22.77,22.82,22.77,22.81,4600.0,11.3225,11.3474,11.3225,11.3424,4600.0
2006-02-08 11:20:00,22.81,22.82,22.81,22.81,5800.0,11.3424,11.3474,11.3424,11.3424,5800.0
2006-02-08 11:30:00,22.81,22.83,22.81,22.83,23400.0,11.3424,11.3524,11.3424,11.3524,23400.0
2006-02-08 11:40:00,22.82,22.83,22.82,22.83,5300.0,11.3474,11.3524,11.3474,11.3524,5300.0
2006-02-08 11:50:00,22.84,22.86,22.8,22.84,53100.0,11.3573,11.3673,11.3374,11.3573,53100.0
2006-02-08 12:00:00,22.84,22.87,22.84,22.86,8900.0,11.3573,11.3722,11.3573,11.3673,8900.0
2006-02-08 12:10:00,22.86,22.86,22.83,22.84,9300.0,11.3673,11.3673,11.3524,11.3573,9300.0
2006-02-08 12:20:00,22.84,22.88,22.84,22.88,8100.0,11.3573,11.3772,11.3573,11.3772,8100.0
2006-02-08 12:30:00,22.86,22.88,22.86,22.88,13400.0,11.3673,11.3772,11.3673,11.3772,13400.0
2006-02-08 12:40:00,22.87,22.89,22.87,22.89,6400.0,11.3722,11.3822,11.3722,11.3822,6400.0
2006-02-08 12:50:00,22.89,22.92,22.87,22.91,52600.0,11.3822,11.3971,11.3722,11.3921,52600.0
2006-02-08 13:00:00,22.92,22.92,22.9,22.9,8000.0,11.3971,11.3971,11.3872,11.3872,8000.0
2006-02-08 13:10:00,22.89,22.91,22.88,22.89,17400.0,11.3822,11.3921,11.3772,11.3822,17400.0
2006-02-08 13:20:00,22.89,22.89,22.88,22.89,10400.0,11.3822,11.3822,11.3772,11.3822,10400.0
2006-02-08 13:30:00,22.9,22.92,22.89,22.91,27000.0,11.3872,11.3971,11.3822,11.3921,27000.0
2006-02-08 13:40:00,22.92,22.94,22.91,22.93,14100.0,11.3971,11.4071,11.3921,11.4021,14100.0
2006-02-08 13:50:00,22.93,22.94,22.93,22.93,2800.0,11.4021,11.4071,11.4021,11.4021,2800.0
2006-02-08 14:00:00,22.93,22.95,22.91,22.93,30600.0,11.4021,11.412,11.3921,11.4021,30600.0
2006-02-08 14:10:00,22.94,22.94,22.91,22.91,10800.0,11.4071,11.4071,11.3921,11.3921,10800.0
2006-02-08 14:20:00,22.91,22.97,22.9,22.95,47400.0,11.3921,11.422,11.3872,11.412,47400.0
2006-02-08 14:30:00,22.94,22.98,22.94,22.96,16500.0,11.4071,11.4269,11.4071,11.417,16500.0
2006-02-08 14:40:00,22.94,22.96,22.94,22.94,12100.0,11.4071,11.417,11.4071,11.4071,12100.0
2006-02-08 14:50:00,22.94,22.97,22.94,22.96,21800.0,11.4071,11.422,11.4071,11.417,21800.0
2006-02-08 15:00:00,22.97,23.04,22.94,23.03,58600.0,11.422,11.4568,11.4071,11.4518,58600.0
2006-02-08 15:10:00,23.03,23.07,23.02,23.04,45900.0,11.4518,11.4717,11.4468,11.4568,45900.0
2006-02-08 15:20:00,23.04,23.08,23.04,23.07,28000.0,11.4568,11.4767,11.4568,11.4717,28000.0
2006-02-08 15:30:00,23.08,23.08,23.04,23.05,22700.0,11.4767,11.4767,11.4568,11.4618,22700.0
2006-02-08 15:40:00,23.05,23.06,23.04,23.04,27400.0,11.4618,11.4667,11.4568,11.4568,27400.0
2006-02-08 15:50:00,23.04,23.05,23.01,23.02,42700.0,11.4568,11.4618,11.4419,11.4468,42700.0
2006-02-09 09:30:00,23.02,23.23,22.97,22.97,66300.0,11.4468,11.5513,11.422,11.422,66300.0
2006-02-09 09:40:00,22.97,23.07,22.96,23.03,16600.0,11.422,11.4717,11.417,11.4518,16600.0
2006-02-09 09:50:00,23.05,23.09,23.03,23.04,15900.0,11.4618,11.4816,11.4518,11.4568,15900.0
2006-02-09 10:00:00,23.04,23.12,23.04,23.05,20500.0,11.4568,11.4966,11.4568,11.4618,20500.0
2006-02-09 10:10:00,23.05,23.07,23.05,23.05,18800.0,11.4618,11.4717,11.4618,11.4618,18800.0
2006-02-09 10:20:00,23.05,23.09,23.05,23.07,23100.0,11.4618,11.4816,11.4618,11.4717,23100.0
2006-02-09 10:30:00,23.07,23.08,23.04,23.04,28000.0,11.4717,11.4767,11.4568,11.4568,28000.0
2006-02-09 10:40:00,23.04,23.05,23.03,23.05,29600.0,11.4568,11.4618,11.4518,11.4618,29600.0
2006-02-09 10:50:00,23.05,23.05,23.04,23.05,20500.0,11.4618,11.4618,11.4568,11.4618,20500.0
2006-02-09 11:00:00,23.05,23.05,23.03,23.04,55100.0,11.4618,11.4618,11.4518,11.4568,55100.0
2006-02-09 11:10:00,23.04,23.05,23.01,23.01,28300.0,11.4568,11.4618,11.4419,11.4419,28300.0
2006-02-09 11:20:00,23.01,23.03,23.01,23.03,17100.0,11.4419,11.4518,11.4419,11.4518,17100.0
2006-02-09 11:30:00,23.03,23.06,23.03,23.05,29100.0,11.4518,11.4667,11.4518,11.4618,29100.0
2006-02-09 11:40:00,23.06,23.13,23.03,23.03,106500.0,11.4667,11.5015,11.4518,11.4518,106500.0
2006-02-09 11:50:00,23.03,23.04,23.02,23.03,2800.0,11.4518,11.4568,11.4468,11.4518,2800.0
2006-02-09 12:00:00,23.02,23.06,23.02,23.06,10600.0,11.4468,11.4667,11.4468,11.4667,10600.0
2006-02-09 12:10:00,23.06,23.07,23.05,23.07,3400.0,11.4667,11.4717,11.4618,11.4717,3400.0
2006-02-09 12:20:00,23.07,23.1,23.07,23.1,7200.0,11.4717,11.4866,11.4717,11.4866,7200.0
2006-02-09 12:30:00,23.11,23.17,23.09,23.17,7100.0,11.4916,11.5214,11.4816,11.5214,7100.0
2006-02-09 12:40:00,23.17,23.18,23.13,23.15,5500.0,11.5214,11.5264,11.5015,11.5115,5500.0
2006-02-09 12:50:00,23.15,23.15,23.12,23.15,11300.0,11.5115,11.5115,11.4966,11.5115,11300.0
2006-02-09 13:00:00,23.15,23.22,23.15,23.21,14200.0,11.5115,11.5463,11.5115,11.5413,14200.0
2006-02-09 13:10:00,23.21,23.22,23.17,23.17,18600.0,11.5413,11.5463,11.5214,11.5214,18600.0
2006-02-09 13:20:00,23.17,23.17,23.1,23.13,12800.0,11.5214,11.5214,11.4866,11.5015,12800.0
2006-02-09 13:30:00,23.13,23.14,23.13,23.14,9900.0,11.5015,11.5065,11.5015,11.5065,9900.0
2006-02-09 13:40:00,23.13,23.14,23.13,23.13,5500.0,11.5015,11.5065,11.5015,11.5015,5500.0
2006-02-09 13:50:00,23.13,23.17,23.13,23.15,8300.0,11.5015,11.5214,11.5015,11.5115,8300.0
2006-02-09 14:00:00,23.15,23.17,23.1,23.13,36300.0,11.5115,11.5214,11.4866,11.5015,36300.0
2006-02-09 14:10:00,23.13,23.13,23.1,23.11,5500.0,11.5015,11.5015,11.4866,11.4916,5500.0
2006-02-09 14:20:00,23.1,23.11,23.09,23.09,19500.0,11.4866,11.4916,11.4816,11.4816,19500.0
2006-02-09 14:30:00,23.09,23.12,23.06,23.1,15300.0,11.4816,11.4966,11.4667,11.4866,15300.0
2006-02-09 14:40:00,23.11,23.13,23.08,23.11,5300.0,11.4916,11.5015,11.4767,11.4916,5300.0
2006-02-09 14:50:00,23.1,23.12,23.1,23.11,25800.0,11.4866,11.4966,11.4866,11.4916,25800.0
2006-02-09 15:00:00,23.11,23.11,23.07,23.09,16400.0,11.4916,11.4916,11.4717,11.4816,16400.0
2006-02-09 15:10:00,23.1,23.1,23.04,23.04,16300.0,11.4866,11.4866,11.4568,11.4568,16300.0
2006-02-09 15:20:00,23.04,23.07,23.04,23.05,13200.0,11.4568,11.4717,11.4568,11.4618,13200.0
2006-02-09 15:30:00,23.04,23.04,22.97,23.01,45700.0,11.4568,11.4568,11.422,11.4419,45700.0
2006-02-09 15:40:00,23.02,23.02,22.94,22.96,51200.0,11.4468,11.4468,11.4071,11.417,51200.0
2006-02-09 15:50:00,22.97,23.0,22.96,22.96,29900.0,11.422,11.4369,11.417,11.417,29900.0
2006-02-10 09:30:00,22.99,23.01,22.9,23.0,32300.0,11.4319,11.4419,11.3872,11.4369,32300.0
2006-02-10 09:40:00,22.99,23.03,22.95,23.01,29100.0,11.4319,11.4518,11.412,11.4419,29100.0
2006-02-10 09:50:00,23.02,23.05,23.01,23.02,15800.0,11.4468,11.4618,11.4419,11.4468,15800.0
2006-02-10 10:00:00,23.02,23.03,22.98,22.98,37600.0,11.4468,11.4518,11.4269,11.4269,37600.0
2006-02-10 10:10:00,22.99,23.02,22.97,23.02,25000.0,11.4319,11.4468,11.422,11.4468,25000.0
2006-02-10 10:20:00,23.01,23.03,22.99,23.0,36600.0,11.4419,11.4518,11.4319,11.4369,36600.0
2006-02-10 10:30:00,23.0,23.0,22.95,22.97,30400.0,11.4369,11.4369,11.412,11.422,30400.0
2006-02-10 10:40:00,22.97,23.01,22.95,23.01,19200.0,11.422,11.4419,11.412,11.4419,19200.0
2006-02-10 10:50:00,23.01,23.04,22.96,23.01,34300.0,11.4419,11.4568,11.417,11.4419,34300.0
2006-02-10 11:00:00,23.0,23.03,22.96,23.0,37700.0,11.4369,11.4518,11.417,11.4369,37700.0
2006-02-10 11:10:00,22.97,22.99,22.96,22.96,5200.0,11.422,11.4319,11.417,11.417,5200.0
2006-02-10 11:20:00,22.96,23.01,22.96,22.97,26800.0,11.417,11.4419,11.417,11.422,26800.0
2006-02-10 11:30:00,22.95,22.98,22.95,22.96,5600.0,11.412,11.4269,11.412,11.417,5600.0
2006-02-10 11:40:00,22.97,22.98,22.97,22.97,1800.0,11.422,11.4269,11.422,11.422,1800.0
2006-02-10 11:50:00,22.98,22.98,22.95,22.96,17900.0,11.4269,11.4269,11.412,11.417,17900.0
2006-02-10 12:00:00,22.95,22.96,22.94,22.96,37200.0,11.412,11.417,11.4071,11.417,37200.0
2006-02-10 12:10:00,22.96,22.97,22.95,22.97,21000.0,11.417,11.422,11.412,11.422,21000.0
2006-02-10 12:20:00,22.96,23.0,22.96,22.97,23600.0,11.417,11.4369,11.417,11.422,23600.0
2006-02-10 12:30:00,22.97,23.01,22.97,23.0,22900.0,11.422,11.4419,11.422,11.4369,22900.0
2006-02-10 12:40:00,23.0,23.0,22.97,22.97,6400.0,11.4369,11.4369,11.422,11.422,6400.0
2006-02-10 12:50:00,22.97,23.0,22.97,22.98,5700.0,11.422,11.4369,11.422,11.4269,5700.0
2006-02-10 13:00:00,22.99,23.0,22.96,22.99,12100.0,11.4319,11.4369,11.417,11.4319,12100.0
2006-02-10 13:10:00,23.0,23.0,22.97,22.97,12300.0,11.4369,11.4369,11.422,11.422,12300.0
2006-02-10 13:20:00,22.97,23.0,22.96,22.97,16300.0,11.422,11.4369,11.417,11.422,16300.0
2006-02-10 13:30:00,22.96,23.01,22.96,23.01,18500.0,11.417,11.4419,11.417,11.4419,18500.0
2006-02-10 13:40:00,23.01,23.01,22.98,23.01,5000.0,11.4419,11.4419,11.4269,11.4419,5000.0
2006-02-10 13:50:00,23.01,23.03,23.0,23.02,14400.0,11.4419,11.4518,11.4369,11.4468,14400.0
2006-02-10 14:00:00,23.03,23.08,23.02,23.08,15200.0,11.4518,11.4767,11.4468,11.4767,15200.0
2006-02-10 14:10:00,23.08,23.1,23.06,23.07,10900.0,11.4767,11.4866,11.4667,11.4717,10900.0
2006-02-10 14:20:00,23.07,23.09,23.03,23.07,24100.0,11.4717,11.4816,11.4518,11.4717,24100.0
2006-02-10 14:30:00,23.08,23.09,23.06,23.09,8900.0,11.4767,11.4816,11.4667,11.4816,8900.0
2006-02-10 14:40:00,23.09,23.1,23.08,23.09,12400.0,11.4816,11.4866,11.4767,11.4816,12400.0
2006-02-10 14:50:00,23.1,23.1,23.07,23.09,21300.0,11.4866,11.4866,11.4717,11.4816,21300.0
2006-02-10 15:00:00,23.09,23.13,23.09,23.1,34300.0,11.4816,11.5015,11.4816,11.4866,34300.0
2006-02-10 15:10:00,23.12,23.15,23.12,23.13,21800.0,11.4966,11.5115,11.4966,11.5015,21800.0
2006-02-10 15:20:00,23.13,23.14,23.11,23.13,14300.0,11.5015,11.5065,11.4916,11.5015,14300.0
2006-02-10 15:30:00,23.13,23.14,23.11,23.11,10500.0,11.5015,11.5065,11.4916,11.4916,10500.0
2006-02-10 15:40:00,23.12,23.12,23.09,23.1,25600.0,11.4966,11.4966,11.4816,11.4866,25600.0
2006-02-10 15:50:00,23.1,23.15,23.05,23.1,76200.0,11.4866,11.5115,11.4618,11.4866,76200.0
2006-02-13 09:30:00,23.12,23.15,23.02,23.05,45600.0,11.4966,11.5115,11.4468,11.4618,45600.0
2006-02-13 09:40:00,23.05,23.06,23.02,23.05,19600.0,11.4618,11.4667,11.4468,11.4618,19600.0
2006-02-13 09:50:00,23.04,23.04,22.96,22.96,47700.0,11.4568,11.4568,11.417,11.417,47700.0
2006-02-13 10:00:00,22.96,22.98,22.92,22.95,19100.0,11.417,11.4269,11.3971,11.412,19100.0
2006-02-13 10:10:00,22.96,22.98,22.95,22.95,11700.0,11.417,11.4269,11.412,11.412,11700.0
2006-02-13 10:20:00,22.94,22.96,22.91,22.91,16500.0,11.4071,11.417,11.3921,11.3921,16500.0
2006-02-13 10:30:00,22.92,22.94,22.9,22.94,65000.0,11.3971,11.4071,11.3872,11.4071,65000.0
2006-02-13 10:40:00,22.93,22.93,22.91,22.92,23000.0,11.4021,11.4021,11.3921,11.3971,23000.0
2006-02-13 10:50:00,22.93,22.95,22.93,22.94,4000.0,11.4021,11.412,11.4021,11.4071,4000.0
2006-02-13 11:00:00,22.94,22.95,22.93,22.94,20500.0,11.4071,11.412,11.4021,11.4071,20500.0
2006-02-13 11:10:00,22.94,22.95,22.9,22.9,56500.0,11.4071,11.412,11.3872,11.3872,56500.0
2006-02-13 11:20:00,22.9,22.91,22.89,22.9,11300.0,11.3872,11.3921,11.3822,11.3872,11300.0
2006-02-13 11:30:00,22.9,22.9,22.88,22.88,4500.0,11.3872,11.3872,11.3772,11.3772,4500.0
2006-02-13 11:40:00,22.88,22.9,22.88,22.89,14000.0,11.3772,11.3872,11.3772,11.3822,14000.0
2006-02-13 11:50:00,22.88,22.91,22.88,22.91,8700.0,11.3772,11.3921,11.3772,11.3921,8700.0
2006-02-13 12:00:00,22.9,22.93,22.88,22.92,30500.0,11.3872,11.4021,11.3772,11.3971,30500.0
2006-02-13 12:10:00,22.91,22.93,22.9,22.93,37400.0,11.3921,11.4021,11.3872,11.4021,37400.0
2006-02-13 12:20:00,22.94,22.95,22.94,22.95,2400.0,11.4071,11.412,11.4071,11.412,2400.0
2006-02-13 12:30:00,22.95,22.95,22.91,22.91,5200.0,11.412,11.412,11.3921,11.3921,5200.0
2006-02-13 12:40:00,22.91,22.91,22.88,22.88,9100.0,11.3921,11.3921,11.3772,11.3772,9100.0
2006-02-13 12:50:00,22.89,22.89,22.86,22.88,14900.0,11.3822,11.3822,11.3673,11.3772,14900.0
2006-02-13 13:00:00,22.87,22.88,22.85,22.86,13800.0,11.3722,11.3772,11.3623,11.3673,13800.0
2006-02-13 13:10:00,22.86,22.87,22.84,22.84,20600.0,11.3673,11.3722,11.3573,11.3573,20600.0
2006-02-13 13:20:00,22.84,22.85,22.82,22.85,14600.0,11.3573,11.3623,11.3474,11.3623,14600.0
2006-02-13 13:30:00,22.85,22.85,22.78,22.79,31400.0,11.3623,11.3623,11.3275,11.3325,31400.0
2006-02-13 13:40:00,22.8,22.83,22.78,22.78,24500.0,11.3374,11.3524,11.3275,11.3275,24500.0
2006-02-13 13:50:00,22.79,22.79,22.76,22.77,11000.0,11.3325,11.3325,11.3176,11.3225,11000.0
2006-02-13 14:00:00,22.78,22.79,22.76,22.78,25400.0,11.3275,11.3325,11.3176,11.3275,25400.0
2006-02-13 14:10:00,22.77,22.79,22.77,22.78,10500.0,11.3225,11.3325,11.3225,11.3275,10500.0
2006-02-13 14:20:00,22.79,22.79,22.75,22.76,26800.0,11.3325,11.3325,11.3126,11.3176,26800.0
2006-02-13 14:30:00,22.76,22.77,22.73,22.73,25600.0,11.3176,11.3225,11.3026,11.3026,25600.0
2006-02-13 14:40:00,22.74,22.76,22.72,22.74,19200.0,11.3076,11.3176,11.2977,11.3076,19200.0
2006-02-13 14:50:00,22.75,22.75,22.7,22.71,41400.0,11.3126,11.3126,11.2877,11.2927,41400.0
2006-02-13 15:00:00,22.71,22.72,22.69,22.69,40800.0,11.2927,11.2977,11.2827,11.2827,40800.0
2006-02-13 15:10:00,22.7,22.71,22.68,22.7,23500.0,11.2877,11.2927,11.2778,11.2877,23500.0
2006-02-13 15:20:00,22.69,22.7,22.69,22.7,42600.0,11.2827,11.2877,11.2827,11.2877,42600.0
2006-02-13 15:30:00,22.7,22.83,22.7,22.78,76900.0,11.2877,11.3524,11.2877,11.3275,76900.0
2006-02-13 15:40:00,22.78,22.85,22.78,22.85,34700.0,11.3275,11.3623,11.3275,11.3623,34700.0
2006-02-13 15:50:00,22.85,22.86,22.82,22.83,44800.0,11.3623,11.3673,11.3474,11.3524,44800.0
2006-02-14 09:30:00,22.83,22.9,22.83,22.84,44700.0,11.3524,11.3872,11.3524,11.3573,44700.0
2006-02-14 09:40:00,22.84,22.85,22.8,22.85,35600.0,11.3573,11.3623,11.3374,11.3623,35600.0
2006-02-14 09:50:00,22.85,22.87,22.82,22.87,31100.0,11.3623,11.3722,11.3474,11.3722,31100.0
2006-02-14 10:00:00,22.86,22.91,22.85,22.87,49300.0,11.3673,11.3921,11.3623,11.3722,49300.0
2006-02-14 10:10:00,22.87,22.88,22.84,22.84,72300.0,11.3722,11.3772,11.3573,11.3573,72300.0
2006-02-14 10:20:00,22.85,22.86,22.83,22.85,16500.0,11.3623,11.3673,11.3524,11.3623,16500.0
2006-02-14 10:30:00,22.85,22.85,22.74,22.81,56500.0,11.3623,11.3623,11.3076,11.3424,56500.0
2006-02-14 10:40:00,22.8,22.85,22.8,22.85,46700.0,11.3374,11.3623,11.3374,11.3623,46700.0
2006-02-14 10:50:00,22.85,22.87,22.84,22.85,241000.0,11.3623,11.3722,11.3573,11.3623,241000.0
2006-02-14 11:00:00,22.85,22.9,22.84,22.86,157500.0,11.3623,11.3872,11.3573,11.3673,157500.0
2006-02-14 11:10:00,22.86,22.91,22.84,22.9,89100.0,11.3673,11.3921,11.3573,11.3872,89100.0
2006-02-14 11:20:00,22.9,22.93,22.87,22.92,93200.0,11.3872,11.4021,11.3722,11.3971,93200.0
2006-02-14 11:30:00,22.92,22.94,22.9,22.93,66300.0,11.3971,11.4071,11.3872,11.4021,66300.0
2006-02-14 11:40:00,22.93,22.99,22.92,22.98,81000.0,11.4021,11.4319,11.3971,11.4269,81000.0
2006-02-14 11:50:00,22.99,23.1,22.95,23.04,145100.0,11.4319,11.4866,11.412,11.4568,145100.0
2006-02-14 12:00:00,23.04,23.04,22.99,23.01,67400.0,11.4568,11.4568,11.4319,11.4419,67400.0
2006-02-14 12:10:00,23.01,23.01,22.99,23.0,15600.0,11.4419,11.4419,11.4319,11.4369,15600.0
2006-02-14 12:20:00,23.0,23.01,22.97,22.99,152800.0,11.4369,11.4419,11.422,11.4319,152800.0
2006-02-14 12:30:00,22.99,23.0,22.98,22.99,22000.0,11.4319,11.4369,11.4269,11.4319,22000.0
2006-02-14 12:40:00,22.99,23.01,22.96,22.97,39700.0,11.4319,11.4419,11.417,11.422,39700.0
2006-02-14 12:50:00,22.97,22.98,22.93,22.93,30000.0,11.422,11.4269,11.4021,11.4021,30000.0
2006-02-14 13:00:00,22.94,22.97,22.93,22.95,21700.0,11.4071,11.422,11.4021,11.412,21700.0
2006-02-14 13:10:00,22.95,22.95,22.89,22.92,95900.0,11.412,11.412,11.3822,11.3971,95900.0
2006-02-14 13:20:00,22.92,22.93,22.91,22.93,40100.0,11.3971,11.4021,11.3921,11.4021,40100.0
2006-02-14 13:30:00,22.93,22.96,22.92,22.95,8300.0,11.4021,11.417,11.3971,11.412,8300.0
2006-02-14 13:40:00,22.95,23.0,22.92,22.99,120000.0,11.412,11.4369,11.3971,11.4319,120000.0
2006-02-14 13:50:00,23.0,23.0,22.94,22.96,40000.0,11.4369,11.4369,11.4071,11.417,40000.0
2006-02-14 14:00:00,22.97,23.0,22.94,22.97,58800.0,11.422,11.4369,11.4071,11.422,58800.0
2006-02-14 14:10:00,22.97,22.98,22.94,22.95,32800.0,11.422,11.4269,11.4071,11.412,32800.0
2006-02-14 14:20:00,22.96,23.0,22.95,23.0,22400.0,11.417,11.4369,11.412,11.4369,22400.0
2006-02-14 14:30:00,23.0,23.0,22.97,23.0,49300.0,11.4369,11.4369,11.422,11.4369,49300.0
2006-02-14 14:40:00,23.0,23.0,22.95,22.99,37500.0,11.4369,11.4369,11.412,11.4319,37500.0
2006-02-14 14:50:00,22.98,22.99,22.94,22.95,43200.0,11.4269,11.4319,11.4071,11.412,43200.0
2006-02-14 15:00:00,22.96,22.97,22.94,22.95,75200.0,11.417,11.422,11.4071,11.412,75200.0
2006-02-14 15:10:00,22.95,22.98,22.94,22.97,41300.0,11.412,11.4269,11.4071,11.422,41300.0
2006-02-14 15:20:00,22.97,22.99,22.96,22.99,74100.0,11.422,11.4319,11.417,11.4319,74100.0
2006-02-14 15:30:00,22.99,23.01,22.98,23.0,48800.0,11.4319,11.4419,11.4269,11.4369,48800.0
2006-02-14 15:40:00,23.0,23.01,22.96,22.96,70400.0,11.4369,11.4419,11.417,11.417,70400.0
2006-02-14 15:50:00,22.96,23.01,22.96,23.0,81000.0,11.417,11.4419,11.417,11.4369,81000.0
2006-02-15 09:30:00,22.98,23.0,22.87,22.95,13000.0,11.4269,11.4369,11.3722,11.412,13000.0
2006-02-15 09:40:00,22.96,22.98,22.93,22.93,114500.0,11.417,11.4269,11.4021,11.4021,114500.0
2006-02-15 09:50:00,22.94,23.0,22.94,22.97,29900.0,11.4071,11.4369,11.4071,11.422,29900.0
2006-02-15 10:00:00,22.97,22.99,22.89,22.96,62100.0,11.422,11.4319,11.3822,11.417,62100.0
2006-02-15 10:10:00,22.98,23.01,22.96,23.0,69100.0,11.4269,11.4419,11.417,11.4369,69100.0
2006-02-15 10:20:00,23.0,23.08,22.99,23.03,300500.0,11.4369,11.4767,11.4319,11.4518,300500.0
2006-02-15 10:30:00,23.03,23.05,22.96,22.98,80300.0,11.4518,11.4618,11.417,11.4269,80300.0
2006-02-15 10:40:00,22.99,23.04,22.98,23.0,43300.0,11.4319,11.4568,11.4269,11.4369,43300.0
2006-02-15 10:50:00,23.0,23.0,22.98,23.0,31800.0,11.4369,11.4369,11.4269,11.4369,31800.0
2006-02-15 11:00:00,23.0,23.0,22.97,22.97,95000.0,11.4369,11.4369,11.422,11.422,95000.0
2006-02-15 11:10:00,22.98,22.98,22.91,22.91,27500.0,11.4269,11.4269,11.3921,11.3921,27500.0
2006-02-15 11:20:00,22.92,22.93,22.87,22.87,40200.0,11.3971,11.4021,11.3722,11.3722,40200.0
2006-02-15 11:30:00,22.87,22.92,22.82,22.88,51800.0,11.3722,11.3971,11.3474,11.3772,51800.0
2006-02-15 11:40:00,22.9,22.94,22.89,22.93,42200.0,11.3872,11.4071,11.3822,11.4021,42200.0
2006-02-15 11:50:00,22.94,22.98,22.94,22.95,34400.0,11.4071,11.4269,11.4071,11.412,34400.0
2006-02-15 12:00:00,22.95,22.96,22.94,22.95,31000.0,11.412,11.417,11.4071,11.412,31000.0
2006-02-15 12:10:00,22.95,22.96,22.93,22.95,30300.0,11.412,11.417,11.4021,11.412,30300.0
2006-02-15 12:20:00,22.95,22.96,22.93,22.94,42500.0,11.412,11.417,11.4021,11.4071,42500.0
2006-02-15 12:30:00,22.94,22.94,22.9,22.91,18400.0,11.4071,11.4071,11.3872,11.3921,18400.0
2006-02-15 12:40:00,22.92,22.94,22.9,22.91,80600.0,11.3971,11.4071,11.3872,11.3921,80600.0
2006-02-15 12:50:00,22.91,22.96,22.91,22.95,13400.0,11.3921,11.417,11.3921,11.412,13400.0
2006-02-15 13:00:00,22.95,22.96,22.94,22.94,18400.0,11.412,11.417,11.4071,11.4071,18400.0
2006-02-15 13:10:00,22.95,22.97,22.94,22.94,21900.0,11.412,11.422,11.4071,11.4071,21900.0
2006-02-15 13:20:00,22.94,22.97,22.94,22.96,24000.0,11.4071,11.422,11.4071,11.417,24000.0
2006-02-15 13:30:00,22.96,22.96,22.93,22.94,19700.0,11.417,11.417,11.4021,11.4071,19700.0
2006-02-15 13:40:00,22.94,22.94,22.93,22.94,5200.0,11.4071,11.4071,11.4021,11.4071,5200.0
2006-02-15 13:50:00,22.94,23.0,22.94,22.96,53200.0,11.4071,11.4369,11.4071,11.417,53200.0
2006-02-15 14:00:00,22.98,22.98,22.93,22.95,92400.0,11.4269,11.4269,11.4021,11.412,92400.0
2006-02-15 14:10:00,22.95,22.96,22.94,22.96,20000.0,11.412,11.417,11.4071,11.417,20000.0
2006-02-15 14:20:00,22.96,22.99,22.94,22.97,45700.0,11.417,11.4319,11.4071,11.422,45700.0
2006-02-15 14:30:00,22.97,22.98,22.94,22.96,41100.0,11.422,11.4269,11.4071,11.417,41100.0
2006-02-15 14:40:00,22.96,22.98,22.94,22.95,68500.0,11.417,11.4269,11.4071,11.412,68500.0
2006-02-15 14:50:00,22.95,22.98,22.95,22.97,18800.0,11.412,11.4269,11.412,11.422,18800.0
2006-02-15 15:00:00,22.98,22.98,22.92,22.93,46500.0,11.4269,11.4269,11.3971,11.4021,46500.0
2006-02-15 15:10:00,22.94,22.95,22.93,22.95,20100.0,11.4071,11.412,11.4021,11.412,20100.0
2006-02-15 15:20:00,22.95,22.98,22.93,22.94,42500.0,11.412,11.4269,11.4021,11.4071,42500.0
2006-02-15 15:30:00,22.95,22.99,22.94,22.98,52500.0,11.412,11.4319,11.4071,11.4269,52500.0
2006-02-15 15:40:00,22.99,23.03,22.98,23.03,38200.0,11.4319,11.4518,11.4269,11.4518,38200.0
2006-02-15 15:50:00,23.03,23.06,23.02,23.06,40000.0,11.4518,11.4667,11.4468,11.4667,40000.0
2006-02-16 09:30:00,22.98,23.05,22.93,22.97,22500.0,11.4269,11.4618,11.4021,11.422,22500.0
2006-02-16 09:40:00,22.98,23.0,22.93,22.96,22900.0,11.4269,11.4369,11.4021,11.417,22900.0
2006-02-16 09:50:00,22.95,23.0,22.93,22.97,12200.0,11.412,11.4369,11.4021,11.422,12200.0
2006-02-16 10:00:00,22.98,23.0,22.94,22.98,30100.0,11.4269,11.4369,11.4071,11.4269,30100.0
2006-02-16 10:10:00,22.97,22.99,22.95,22.97,16100.0,11.422,11.4319,11.412,11.422,16100.0
2006-02-16 10:20:00,22.98,23.0,22.97,22.98,8900.0,11.4269,11.4369,11.422,11.4269,8900.0
2006-02-16 10:30:00,22.99,23.02,22.99,23.02,41100.0,11.4319,11.4468,11.4319,11.4468,41100.0
2006-02-16 10:40:00,23.02,23.05,23.02,23.03,10000.0,11.4468,11.4618,11.4468,11.4518,10000.0
2006-02-16 10:50:00,23.04,23.07,23.02,23.06,23000.0,11.4568,11.4717,11.4468,11.4667,23000.0
2006-02-16 11:00:00,23.06,23.07,23.03,23.05,35100.0,11.4667,11.4717,11.4518,11.4618,35100.0
2006-02-16 11:10:00,23.05,23.07,23.05,23.06,7100.0,11.4618,11.4717,11.4618,11.4667,7100.0
2006-02-16 11:20:00,23.06,23.07,23.05,23.05,16800.0,11.4667,11.4717,11.4618,11.4618,16800.0
2006-02-16 11:30:00,23.06,23.12,23.05,23.05,38900.0,11.4667,11.4966,11.4618,11.4618,38900.0
2006-02-16 11:40:00,23.07,23.12,23.05,23.12,74400.0,11.4717,11.4966,11.4618,11.4966,74400.0
2006-02-16 11:50:00,23.13,23.14,23.11,23.14,20100.0,11.5015,11.5065,11.4916,11.5065,20100.0
2006-02-16 12:00:00,23.14,23.17,23.14,23.15,16000.0,11.5065,11.5214,11.5065,11.5115,16000.0
2006-02-16 12:10:00,23.16,23.22,23.15,23.19,45100.0,11.5165,11.5463,11.5115,11.5314,45100.0
2006-02-16 12:20:00,23.21,23.25,23.21,23.25,11300.0,11.5413,11.5612,11.5413,11.5612,11300.0
2006-02-16 12:30:00,23.25,23.25,23.24,23.24,7500.0,11.5612,11.5612,11.5562,11.5562,7500.0
2006-02-16 12:40:00,23.24,23.25,23.23,23.24,3200.0,11.5562,11.5612,11.5513,11.5562,3200.0
2006-02-16 12:50:00,23.24,23.25,23.23,23.24,24500.0,11.5562,11.5612,11.5513,11.5562,24500.0
2006-02-16 13:00:00,23.23,23.24,23.23,23.24,8000.0,11.5513,11.5562,11.5513,11.5562,8000.0
2006-02-16 13:10:00,23.24,23.25,23.24,23.24,6800.0,11.5562,11.5612,11.5562,11.5562,6800.0
2006-02-16 13:20:00,23.24,23.25,23.24,23.25,4600.0,11.5562,11.5612,11.5562,11.5612,4600.0
2006-02-16 13:30:00,23.25,23.29,23.24,23.27,26000.0,11.5612,11.5811,11.5562,11.5712,26000.0
2006-02-16 13:40:00,23.27,23.28,23.25,23.25,10500.0,11.5712,11.5761,11.5612,11.5612,10500.0
2006-02-16 13:50:00,23.27,23.27,23.22,23.25,30000.0,11.5712,11.5712,11.5463,11.5612,30000.0
2006-02-16 14:00:00,23.25,23.26,23.25,23.25,11500.0,11.5612,11.5662,11.5612,11.5612,11500.0
2006-02-16 14:10:00,23.26,23.26,23.25,23.26,5100.0,11.5662,11.5662,11.5612,11.5662,5100.0
2006-02-16 14:20:00,23.26,23.26,23.25,23.26,3700.0,11.5662,11.5662,11.5612,11.5662,3700.0
2006-02-16 14:30:00,23.26,23.26,23.24,23.25,21000.0,11.5662,11.5662,11.5562,11.5612,21000.0
2006-02-16 14:40:00,23.24,23.25,23.23,23.23,9700.0,11.5562,11.5612,11.5513,11.5513,9700.0
2006-02-16 14:50:00,23.24,23.24,23.23,23.24,4300.0,11.5562,11.5562,11.5513,11.5562,4300.0
2006-02-16 15:00:00,23.24,23.25,23.21,23.23,41100.0,11.5562,11.5612,11.5413,11.5513,41100.0
2006-02-16 15:10:00,23.23,23.24,23.2,23.2,13900.0,11.5513,11.5562,11.5363,11.5363,13900.0
2006-02-16 15:20:00,23.2,23.23,23.19,23.23,13000.0,11.5363,11.5513,11.5314,11.5513,13000.0
2006-02-16 15:30:00,23.22,23.23,23.19,23.2,54800.0,11.5463,11.5513,11.5314,11.5363,54800.0
2006-02-16 15:40:00,23.2,23.23,23.2,23.23,29800.0,11.5363,11.5513,11.5363,11.5513,29800.0
2006-02-16 15:50:00,23.23,23.26,23.22,23.23,37300.0,11.5513,11.5662,11.5463,11.5513,37300.0
2006-02-17 09:30:00,23.26,23.31,23.23,23.29,172100.0,11.5662,11.591,11.5513,11.5811,172100.0
2006-02-17 09:40:00,23.3,23.32,23.21,23.32,34100.0,11.5861,11.596,11.5413,11.596,34100.0
2006-02-17 09:50:00,23.32,23.34,23.28,23.32,19100.0,11.596,11.606,11.5761,11.596,19100.0
2006-02-17 10:00:00,23.32,23.33,23.25,23.26,19300.0,11.596,11.601,11.5612,11.5662,19300.0
2006-02-17 10:10:00,23.26,23.28,23.24,23.28,27700.0,11.5662,11.5761,11.5562,11.5761,27700.0
2006-02-17 10:20:00,23.29,23.29,23.19,23.2,32800.0,11.5811,11.5811,11.5314,11.5363,32800.0
2006-02-17 10:30:00,23.2,23.26,23.2,23.23,27900.0,11.5363,11.5662,11.5363,11.5513,27900.0
2006-02-17 10:40:00,23.23,23.25,23.22,23.25,29700.0,11.5513,11.5612,11.5463,11.5612,29700.0
2006-02-17 10:50:00,23.23,23.24,23.22,23.22,2300.0,11.5513,11.5562,11.5463,11.5463,2300.0
2006-02-17 11:00:00,23.22,23.24,23.21,23.22,24200.0,11.5463,11.5562,11.5413,11.5463,24200.0
2006-02-17 11:10:00,23.23,23.3,23.23,23.3,23300.0,11.5513,11.5861,11.5513,11.5861,23300.0
2006-02-17 11:20:00,23.29,23.29,23.25,23.27,12700.0,11.5811,11.5811,11.5612,11.5712,12700.0
2006-02-17 11:30:00,23.28,23.28,23.25,23.25,8700.0,11.5761,11.5761,11.5612,11.5612,8700.0
2006-02-17 11:40:00,23.25,23.28,23.23,23.28,12500.0,11.5612,11.5761,11.5513,11.5761,12500.0
2006-02-17 11:50:00,23.29,23.33,23.29,23.31,9000.0,11.5811,11.601,11.5811,11.591,9000.0
2006-02-17 12:00:00,23.32,23.33,23.32,23.33,13000.0,11.596,11.601,11.596,11.601,13000.0
2006-02-17 12:10:00,23.34,23.35,23.32,23.35,4700.0,11.606,11.6109,11.596,11.6109,4700.0
2006-02-17 12:20:00,23.35,23.35,23.34,23.35,2400.0,11.6109,11.6109,11.606,11.6109,2400.0
2006-02-17 12:30:00,23.35,23.35,23.29,23.29,7000.0,11.6109,11.6109,11.5811,11.5811,7000.0
2006-02-17 12:40:00,23.31,23.31,23.3,23.31,3400.0,11.591,11.591,11.5861,11.591,3400.0
2006-02-17 12:50:00,23.31,23.31,23.3,23.3,2000.0,11.591,11.591,11.5861,11.5861,2000.0
2006-02-17 13:00:00,23.31,23.31,23.3,23.31,2300.0,11.591,11.591,11.5861,11.591,2300.0
2006-02-17 13:10:00,23.31,23.33,23.3,23.32,9900.0,11.591,11.601,11.5861,11.596,9900.0
2006-02-17 13:20:00,23.33,23.33,23.31,23.32,24500.0,11.601,11.601,11.591,11.596,24500.0
2006-02-17 13:30:00,23.32,23.32,23.31,23.32,1100.0,11.596,11.596,11.591,11.596,1100.0
2006-02-17 13:40:00,23.32,23.35,23.32,23.34,15300.0,11.596,11.6109,11.596,11.606,15300.0
2006-02-17 13:50:00,23.34,23.34,23.32,23.32,17500.0,11.606,11.606,11.596,11.596,17500.0
2006-02-17 14:00:00,23.31,23.32,23.3,23.3,3600.0,11.591,11.596,11.5861,11.5861,3600.0
2006-02-17 14:10:00,23.3,23.31,23.3,23.31,18800.0,11.5861,11.591,11.5861,11.591,18800.0
2006-02-17 14:20:00,23.3,23.3,23.29,23.3,12800.0,11.5861,11.5861,11.5811,11.5861,12800.0
2006-02-17 14:30:00,23.29,23.32,23.29,23.31,12200.0,11.5811,11.596,11.5811,11.591,12200.0
2006-02-17 14:40:00,23.31,23.32,23.29,23.29,28500.0,11.591,11.596,11.5811,11.5811,28500.0
2006-02-17 14:50:00,23.3,23.32,23.29,23.31,18600.0,11.5861,11.596,11.5811,11.591,18600.0
2006-02-17 15:00:00,23.31,23.32,23.3,23.3,4800.0,11.591,11.596,11.5861,11.5861,4800.0
2006-02-17 15:10:00,23.3,23.31,23.26,23.28,19400.0,11.5861,11.591,11.5662,11.5761,19400.0
2006-02-17 15:20:00,23.28,23.29,23.25,23.26,26000.0,11.5761,11.5811,11.5612,11.5662,26000.0
2006-02-17 15:30:00,23.27,23.27,23.18,23.24,58100.0,11.5712,11.5712,11.5264,11.5562,58100.0
2006-02-17 15:40:00,23.24,23.26,23.24,23.26,14000.0,11.5562,11.5662,11.5562,11.5662,14000.0
2006-02-17 15:50:00,23.25,23.27,23.23,23.24,29000.0,11.5612,11.5712,11.5513,11.5562,29000.0
2006-02-21 09:30:00,23.17,23.39,23.17,23.31,78600.0,11.5214,11.6308,11.5214,11.591,78600.0
2006-02-21 09:40:00,23.33,23.33,23.27,23.29,13500.0,11.601,11.601,11.5712,11.5811,13500.0
2006-02-21 09:50:00,23.31,23.42,23.27,23.38,47100.0,11.591,11.6457,11.5712,11.6259,47100.0
2006-02-21 10:00:00,23.37,23.39,23.29,23.33,29400.0,11.6209,11.6308,11.5811,11.601,29400.0
2006-02-21 10:10:00,23.32,23.33,23.25,23.28,15100.0,11.596,11.601,11.5612,11.5761,15100.0
2006-02-21 10:20:00,23.28,23.31,23.27,23.29,15200.0,11.5761,11.591,11.5712,11.5811,15200.0
2006-02-21 10:30:00,23.28,23.34,23.28,23.32,30200.0,11.5761,11.606,11.5761,11.596,30200.0
2006-02-21 10:40:00,23.32,23.36,23.32,23.32,21400.0,11.596,11.6159,11.596,11.596,21400.0
2006-02-21 10:50:00,23.32,23.34,23.3,23.31,15700.0,11.596,11.606,11.5861,11.591,15700.0
2006-02-21 11:00:00,23.31,23.33,23.29,23.32,18100.0,11.591,11.601,11.5811,11.596,18100.0
2006-02-21 11:10:00,23.32,23.33,23.32,23.33,7100.0,11.596,11.601,11.596,11.601,7100.0
2006-02-21 11:20:00,23.32,23.33,23.3,23.31,4100.0,11.596,11.601,11.5861,11.591,4100.0
2006-02-21 11:30:00,23.31,23.36,23.31,23.36,14600.0,11.591,11.6159,11.591,11.6159,14600.0
2006-02-21 11:40:00,23.35,23.36,23.32,23.33,23500.0,11.6109,11.6159,11.596,11.601,23500.0
2006-02-21 11:50:00,23.34,23.34,23.31,23.31,19800.0,11.606,11.606,11.591,11.591,19800.0
2006-02-21 12:00:00,23.3,23.32,23.29,23.32,14900.0,11.5861,11.596,11.5811,11.596,14900.0
2006-02-21 12:10:00,23.32,23.33,23.31,23.32,23200.0,11.596,11.601,11.591,11.596,23200.0
2006-02-21 12:20:00,23.33,23.34,23.32,23.34,26000.0,11.601,11.606,11.596,11.606,26000.0
2006-02-21 12:30:00,23.33,23.36,23.33,23.36,43600.0,11.601,11.6159,11.601,11.6159,43600.0
2006-02-21 12:40:00,23.36,23.39,23.36,23.38,23100.0,11.6159,11.6308,11.6159,11.6259,23100.0
2006-02-21 12:50:00,23.38,23.41,23.38,23.39,36400.0,11.6259,11.6408,11.6259,11.6308,36400.0
2006-02-21 13:00:00,23.4,23.41,23.39,23.41,29100.0,11.6358,11.6408,11.6308,11.6408,29100.0
2006-02-21 13:10:00,23.41,23.41,23.4,23.4,23500.0,11.6408,11.6408,11.6358,11.6358,23500.0
2006-02-21 13:20:00,23.39,23.4,23.39,23.4,12100.0,11.6308,11.6358,11.6308,11.6358,12100.0
2006-02-21 13:30:00,23.4,23.47,23.39,23.47,90900.0,11.6358,11.6706,11.6308,11.6706,90900.0
2006-02-21 13:40:00,23.46,23.48,23.46,23.48,33000.0,11.6656,11.6756,11.6656,11.6756,33000.0
2006-02-21 13:50:00,23.47,23.48,23.47,23.48,17800.0,11.6706,11.6756,11.6706,11.6756,17800.0
2006-02-21 14:00:00,23.48,23.52,23.45,23.46,67600.0,11.6756,11.6955,11.6607,11.6656,67600.0
2006-02-21 14:10:00,23.45,23.46,23.41,23.44,68900.0,11.6607,11.6656,11.6408,11.6557,68900.0
2006-02-21 14:20:00,23.43,23.43,23.4,23.41,25400.0,11.6507,11.6507,11.6358,11.6408,25400.0
2006-02-21 14:30:00,23.41,23.42,23.41,23.41,22200.0,11.6408,11.6457,11.6408,11.6408,22200.0
2006-02-21 14:40:00,23.42,23.43,23.4,23.43,34300.0,11.6457,11.6507,11.6358,11.6507,34300.0
2006-02-21 14:50:00,23.42,23.43,23.39,23.39,21200.0,11.6457,11.6507,11.6308,11.6308,21200.0
2006-02-21 15:00:00,23.4,23.42,23.38,23.42,25200.0,11.6358,11.6457,11.6259,11.6457,25200.0
2006-02-21 15:10:00,23.41,23.43,23.41,23.43,27500.0,11.6408,11.6507,11.6408,11.6507,27500.0
2006-02-21 15:20:00,23.43,23.43,23.42,23.42,30600.0,11.6507,11.6507,11.6457,11.6457,30600.0
2006-02-21 15:30:00,23.41,23.42,23.4,23.41,21700.0,11.6408,11.6457,11.6358,11.6408,21700.0
2006-02-21 15:40:00,23.4,23.42,23.4,23.42,49200.0,11.6358,11.6457,11.6358,11.6457,49200.0
2006-02-21 15:50:00,23.42,23.47,23.41,23.46,110200.0,11.6457,11.6706,11.6408,11.6656,110200.0
2006-02-22 09:30:00,23.57,23.69,23.53,23.67,46400.0,11.7203,11.78,11.7004,11.7701,46400.0
2006-02-22 09:40:00,23.65,23.68,23.63,23.67,21100.0,11.7601,11.775,11.7502,11.7701,21100.0
2006-02-22 09:50:00,23.67,23.67,23.64,23.64,15700.0,11.7701,11.7701,11.7551,11.7551,15700.0
2006-02-22 10:00:00,23.64,23.71,23.63,23.68,28800.0,11.7551,11.7899,11.7502,11.775,28800.0
2006-02-22 10:10:00,23.68,23.71,23.67,23.69,5800.0,11.775,11.7899,11.7701,11.78,5800.0
2006-02-22 10:20:00,23.68,23.75,23.68,23.69,24100.0,11.775,11.8098,11.775,11.78,24100.0
2006-02-22 10:30:00,23.7,23.74,23.66,23.74,22200.0,11.785,11.8049,11.7651,11.8049,22200.0
2006-02-22 10:40:00,23.73,23.74,23.69,23.69,9400.0,11.7999,11.8049,11.78,11.78,9400.0
2006-02-22 10:50:00,23.7,23.75,23.7,23.74,15200.0,11.785,11.8098,11.785,11.8049,15200.0
2006-02-22 11:00:00,23.74,23.78,23.73,23.74,13900.0,11.8049,11.8248,11.7999,11.8049,13900.0
2006-02-22 11:10:00,23.74,23.74,23.72,23.72,9400.0,11.8049,11.8049,11.7949,11.7949,9400.0
2006-02-22 11:20:00,23.72,23.82,23.72,23.8,18200.0,11.7949,11.8446,11.7949,11.8347,18200.0
2006-02-22 11:30:00,23.8,23.82,23.8,23.82,19900.0,11.8347,11.8446,11.8347,11.8446,19900.0
2006-02-22 11:40:00,23.82,23.85,23.8,23.85,24900.0,11.8446,11.8596,11.8347,11.8596,24900.0
2006-02-22 11:50:00,23.85,23.85,23.79,23.8,20700.0,11.8596,11.8596,11.8297,11.8347,20700.0
2006-02-22 12:00:00,23.8,23.8,23.78,23.79,9000.0,11.8347,11.8347,11.8248,11.8297,9000.0
2006-02-22 12:10:00,23.79,23.84,23.79,23.84,23200.0,11.8297,11.8546,11.8297,11.8546,23200.0
2006-02-22 12:20:00,23.83,23.84,23.82,23.84,9900.0,11.8496,11.8546,11.8446,11.8546,9900.0
2006-02-22 12:30:00,23.82,23.84,23.81,23.82,10300.0,11.8446,11.8546,11.8397,11.8446,10300.0
2006-02-22 12:40:00,23.82,23.84,23.81,23.82,9500.0,11.8446,11.8546,11.8397,11.8446,9500.0
2006-02-22 12:50:00,23.81,23.81,23.78,23.79,23100.0,11.8397,11.8397,11.8248,11.8297,23100.0
2006-02-22 13:00:00,23.79,23.84,23.79,23.83,21000.0,11.8297,11.8546,11.8297,11.8496,21000.0
2006-02-22 13:10:00,23.82,23.85,23.82,23.84,14800.0,11.8446,11.8596,11.8446,11.8546,14800.0
2006-02-22 13:20:00,23.84,23.89,23.83,23.88,14400.0,11.8546,11.8795,11.8496,11.8745,14400.0
2006-02-22 13:30:00,23.89,23.89,23.86,23.87,12700.0,11.8795,11.8795,11.8645,11.8695,12700.0
2006-02-22 13:40:00,23.88,23.88,23.85,23.86,11900.0,11.8745,11.8745,11.8596,11.8645,11900.0
2006-02-22 13:50:00,23.86,23.87,23.84,23.87,10300.0,11.8645,11.8695,11.8546,11.8695,10300.0
2006-02-22 14:00:00,23.87,23.87,23.85,23.86,8400.0,11.8695,11.8695,11.8596,11.8645,8400.0
2006-02-22 14:10:00,23.85,23.9,23.85,23.88,28600.0,11.8596,11.8844,11.8596,11.8745,28600.0
2006-02-22 14:20:00,23.88,23.89,23.86,23.86,10200.0,11.8745,11.8795,11.8645,11.8645,10200.0
2006-02-22 14:30:00,23.86,23.93,23.85,23.93,149800.0,11.8645,11.8993,11.8596,11.8993,149800.0
2006-02-22 14:40:00,23.92,23.92,23.89,23.9,24300.0,11.8944,11.8944,11.8795,11.8844,24300.0
2006-02-22 14:50:00,23.9,23.93,23.9,23.93,13400.0,11.8844,11.8993,11.8844,11.8993,13400.0
2006-02-22 15:00:00,23.93,23.95,23.92,23.94,30200.0,11.8993,11.9093,11.8944,11.9043,30200.0
2006-02-22 15:10:00,23.94,23.94,23.9,23.92,28200.0,11.9043,11.9043,11.8844,11.8944,28200.0
2006-02-22 15:20:00,23.92,23.93,23.92,23.93,16500.0,11.8944,11.8993,11.8944,11.8993,16500.0
2006-02-22 15:30:00,23.92,23.94,23.91,23.92,34400.0,11.8944,11.9043,11.8894,11.8944,34400.0
2006-02-22 15:40:00,23.92,23.92,23.9,23.91,45800.0,11.8944,11.8944,11.8844,11.8894,45800.0
2006-02-22 15:50:00,23.9,23.99,23.9,23.98,85300.0,11.8844,11.9292,11.8844,11.9242,85300.0
2006-02-23 09:30:00,23.99,23.99,23.85,23.9,31400.0,11.9292,11.9292,11.8596,11.8844,31400.0
2006-02-23 09:40:00,23.91,23.91,23.81,23.82,34800.0,11.8894,11.8894,11.8397,11.8446,34800.0
2006-02-23 09:50:00,23.82,23.9,23.8,23.87,54200.0,11.8446,11.8844,11.8347,11.8695,54200.0
2006-02-23 10:00:00,23.86,23.93,23.85,23.91,17700.0,11.8645,11.8993,11.8596,11.8894,17700.0
2006-02-23 10:10:00,23.92,23.96,23.89,23.92,22100.0,11.8944,11.9143,11.8795,11.8944,22100.0
2006-02-23 10:20:00,23.92,23.94,23.9,23.93,17700.0,11.8944,11.9043,11.8844,11.8993,17700.0
2006-02-23 10:30:00,23.93,23.93,23.91,23.91,10900.0,11.8993,11.8993,11.8894,11.8894,10900.0
2006-02-23 10:40:00,23.91,23.93,23.86,23.87,35300.0,11.8894,11.8993,11.8645,11.8695,35300.0
2006-02-23 10:50:00,23.87,23.89,23.86,23.87,15600.0,11.8695,11.8795,11.8645,11.8695,15600.0
2006-02-23 11:00:00,23.87,23.9,23.86,23.9,21600.0,11.8695,11.8844,11.8645,11.8844,21600.0
2006-02-23 11:10:00,23.9,23.91,23.87,23.9,23600.0,11.8844,11.8894,11.8695,11.8844,23600.0
2006-02-23 11:20:00,23.9,23.95,23.89,23.94,11500.0,11.8844,11.9093,11.8795,11.9043,11500.0
2006-02-23 11:30:00,23.94,23.94,23.9,23.92,10700.0,11.9043,11.9043,11.8844,11.8944,10700.0
2006-02-23 11:40:00,23.91,23.92,23.88,23.9,17100.0,11.8894,11.8944,11.8745,11.8844,17100.0
2006-02-23 11:50:00,23.9,23.91,23.9,23.9,9100.0,11.8844,11.8894,11.8844,11.8844,9100.0
2006-02-23 12:00:00,23.9,23.94,23.88,23.92,19600.0,11.8844,11.9043,11.8745,11.8944,19600.0
2006-02-23 12:10:00,23.91,23.94,23.91,23.93,8500.0,11.8894,11.9043,11.8894,11.8993,8500.0
2006-02-23 12:20:00,23.93,23.96,23.93,23.94,13600.0,11.8993,11.9143,11.8993,11.9043,13600.0
2006-02-23 12:30:00,23.93,23.98,23.93,23.97,15700.0,11.8993,11.9242,11.8993,11.9192,15700.0
2006-02-23 12:40:00,23.97,24.01,23.97,23.99,27900.0,11.9192,11.9391,11.9192,11.9292,27900.0
2006-02-23 12:50:00,24.0,24.04,23.99,24.03,13500.0,11.9341,11.954,11.9292,11.9491,13500.0
2006-02-23 13:00:00,24.03,24.04,24.01,24.01,11700.0,11.9491,11.954,11.9391,11.9391,11700.0
2006-02-23 13:10:00,24.01,24.05,24.0,24.04,12100.0,11.9391,11.959,11.9341,11.954,12100.0
2006-02-23 13:20:00,24.03,24.07,24.02,24.06,17200.0,11.9491,11.969,11.9441,11.964,17200.0
2006-02-23 13:30:00,24.06,24.06,23.96,23.97,12700.0,11.964,11.964,11.9143,11.9192,12700.0
2006-02-23 13:40:00,23.97,24.01,23.97,24.0,25600.0,11.9192,11.9391,11.9192,11.9341,25600.0
2006-02-23 13:50:00,24.0,24.02,23.99,24.02,22000.0,11.9341,11.9441,11.9292,11.9441,22000.0
2006-02-23 14:00:00,24.02,24.04,23.99,24.0,26600.0,11.9441,11.954,11.9292,11.9341,26600.0
2006-02-23 14:10:00,24.0,24.01,23.94,23.94,19700.0,11.9341,11.9391,11.9043,11.9043,19700.0
2006-02-23 14:20:00,23.94,24.0,23.93,24.0,20200.0,11.9043,11.9341,11.8993,11.9341,20200.0
2006-02-23 14:30:00,23.98,24.02,23.98,24.01,15400.0,11.9242,11.9441,11.9242,11.9391,15400.0
2006-02-23 14:40:00,24.02,24.03,24.01,24.02,13300.0,11.9441,11.9491,11.9391,11.9441,13300.0
2006-02-23 14:50:00,24.02,24.05,23.99,24.0,30300.0,11.9441,11.959,11.9292,11.9341,30300.0
2006-02-23 15:00:00,24.0,24.02,23.96,24.02,38600.0,11.9341,11.9441,11.9143,11.9441,38600.0
2006-02-23 15:10:00,24.03,24.03,23.99,23.99,14900.0,11.9491,11.9491,11.9292,11.9292,14900.0
2006-02-23 15:20:00,24.0,24.03,23.99,24.02,24200.0,11.9341,11.9491,11.9292,11.9441,24200.0
2006-02-23 15:30:00,24.02,24.04,23.96,23.98,26100.0,11.9441,11.954,11.9143,11.9242,26100.0
2006-02-23 15:40:00,23.98,24.0,23.95,23.95,43100.0,11.9242,11.9341,11.9093,11.9093,43100.0
2006-02-23 15:50:00,23.96,23.97,23.92,23.95,57700.0,11.9143,11.9192,11.8944,11.9093,57700.0
2006-02-24 09:30:00,24.01,24.01,23.84,23.88,18300.0,11.9391,11.9391,11.8546,11.8745,18300.0
2006-02-24 09:40:00,23.87,24.02,23.87,23.98,22700.0,11.8695,11.9441,11.8695,11.9242,22700.0
2006-02-24 09:50:00,23.98,24.0,23.92,23.97,23400.0,11.9242,11.9341,11.8944,11.9192,23400.0
2006-02-24 10:00:00,23.98,24.03,23.96,23.96,23800.0,11.9242,11.9491,11.9143,11.9143,23800.0
2006-02-24 10:10:00,23.96,23.99,23.92,23.93,19200.0,11.9143,11.9292,11.8944,11.8993,19200.0
2006-02-24 10:20:00,23.93,23.95,23.9,23.9,14300.0,11.8993,11.9093,11.8844,11.8844,14300.0
2006-02-24 10:30:00,23.9,23.9,23.85,23.85,7700.0,11.8844,11.8844,11.8596,11.8596,7700.0
2006-02-24 10:40:00,23.86,23.86,23.83,23.84,8000.0,11.8645,11.8645,11.8496,11.8546,8000.0
2006-02-24 10:50:00,23.83,23.85,23.8,23.85,17700.0,11.8496,11.8596,11.8347,11.8596,17700.0
2006-02-24 11:00:00,23.85,23.89,23.84,23.88,13800.0,11.8596,11.8795,11.8546,11.8745,13800.0
2006-02-24 11:10:00,23.9,23.91,23.86,23.87,6700.0,11.8844,11.8894,11.8645,11.8695,6700.0
2006-02-24 11:20:00,23.87,23.93,23.87,23.91,7700.0,11.8695,11.8993,11.8695,11.8894,7700.0
2006-02-24 11:30:00,23.93,23.95,23.91,23.94,12600.0,11.8993,11.9093,11.8894,11.9043,12600.0
2006-02-24 11:40:00,23.94,23.94,23.88,23.9,14300.0,11.9043,11.9043,11.8745,11.8844,14300.0
2006-02-24 11:50:00,23.9,23.93,23.9,23.93,4400.0,11.8844,11.8993,11.8844,11.8993,4400.0
2006-02-24 12:00:00,23.93,23.95,23.89,23.9,17600.0,11.8993,11.9093,11.8795,11.8844,17600.0
2006-02-24 12:10:00,23.9,23.9,23.89,23.9,6100.0,11.8844,11.8844,11.8795,11.8844,6100.0
2006-02-24 12:20:00,23.89,23.92,23.89,23.91,9800.0,11.8795,11.8944,11.8795,11.8894,9800.0
2006-02-24 12:30:00,23.9,23.91,23.89,23.9,9300.0,11.8844,11.8894,11.8795,11.8844,9300.0
2006-02-24 12:40:00,23.9,23.92,23.89,23.9,10900.0,11.8844,11.8944,11.8795,11.8844,10900.0
2006-02-24 12:50:00,23.9,23.91,23.89,23.89,11200.0,11.8844,11.8894,11.8795,11.8795,11200.0
2006-02-24 13:00:00,23.89,23.9,23.86,23.87,12300.0,11.8795,11.8844,11.8645,11.8695,12300.0
2006-02-24 13:10:00,23.87,23.88,23.86,23.87,7300.0,11.8695,11.8745,11.8645,11.8695,7300.0
2006-02-24 13:20:00,23.87,23.9,23.86,23.88,26200.0,11.8695,11.8844,11.8645,11.8745,26200.0
2006-02-24 13:30:00,23.86,23.9,23.86,23.9,30400.0,11.8645,11.8844,11.8645,11.8844,30400.0
2006-02-24 13:40:00,23.89,23.89,23.85,23.87,8500.0,11.8795,11.8795,11.8596,11.8695,8500.0
2006-02-24 13:50:00,23.87,23.88,23.86,23.87,7500.0,11.8695,11.8745,11.8645,11.8695,7500.0
2006-02-24 14:00:00,23.87,23.9,23.87,23.88,12700.0,11.8695,11.8844,11.8695,11.8745,12700.0
2006-02-24 14:10:00,23.88,23.9,23.88,23.9,5100.0,11.8745,11.8844,11.8745,11.8844,5100.0
2006-02-24 14:20:00,23.89,23.9,23.89,23.9,5900.0,11.8795,11.8844,11.8795,11.8844,5900.0
2006-02-24 14:30:00,23.9,23.93,23.89,23.93,14500.0,11.8844,11.8993,11.8795,11.8993,14500.0
2006-02-24 14:40:00,23.93,23.95,23.92,23.93,21400.0,11.8993,11.9093,11.8944,11.8993,21400.0
2006-02-24 14:50:00,23.92,23.95,23.91,23.95,17000.0,11.8944,11.9093,11.8894,11.9093,17000.0
2006-02-24 15:00:00,23.95,23.98,23.95,23.95,19100.0,11.9093,11.9242,11.9093,11.9093,19100.0
2006-02-24 15:10:00,23.96,23.96,23.94,23.94,15800.0,11.9143,11.9143,11.9043,11.9043,15800.0
2006-02-24 15:20:00,23.95,23.96,23.94,23.94,17000.0,11.9093,11.9143,11.9043,11.9043,17000.0
2006-02-24 15:30:00,23.94,23.96,23.93,23.96,24300.0,11.9043,11.9143,11.8993,11.9143,24300.0
2006-02-24 15:40:00,23.95,23.95,23.94,23.95,13600.0,11.9093,11.9093,11.9043,11.9093,13600.0
2006-02-24 15:50:00,23.95,23.96,23.92,23.93,22300.0,11.9093,11.9143,11.8944,11.8993,22300.0
2006-02-27 09:30:00,24.06,24.14,24.01,24.13,39100.0,11.964,12.0038,11.9391,11.9988,39100.0
2006-02-27 09:40:00,24.13,24.18,24.11,24.17,21700.0,11.9988,12.0237,11.9888,12.0187,21700.0
2006-02-27 09:50:00,24.15,24.15,24.12,24.14,18000.0,12.0087,12.0087,11.9938,12.0038,18000.0
2006-02-27 10:00:00,24.14,24.16,24.08,24.1,60200.0,12.0038,12.0137,11.9739,11.9839,60200.0
2006-02-27 10:10:00,24.11,24.12,24.06,24.06,36600.0,11.9888,11.9938,11.964,11.964,36600.0
2006-02-27 10:20:00,24.07,24.11,24.06,24.1,13100.0,11.969,11.9888,11.964,11.9839,13100.0
2006-02-27 10:30:00,24.11,24.11,24.07,24.08,38800.0,11.9888,11.9888,11.969,11.9739,38800.0
2006-02-27 10:40:00,24.08,24.08,24.07,24.07,2000.0,11.9739,11.9739,11.969,11.969,2000.0
2006-02-27 10:50:00,24.07,24.12,24.06,24.1,49900.0,11.969,11.9938,11.964,11.9839,49900.0
2006-02-27 11:00:00,24.1,24.13,24.09,24.11,29900.0,11.9839,11.9988,11.9789,11.9888,29900.0
2006-02-27 11:10:00,24.11,24.17,24.11,24.17,25200.0,11.9888,12.0187,11.9888,12.0187,25200.0
2006-02-27 11:20:00,24.16,24.17,24.14,24.16,10700.0,12.0137,12.0187,12.0038,12.0137,10700.0
2006-02-27 11:30:00,24.16,24.19,24.16,24.17,14200.0,12.0137,12.0286,12.0137,12.0187,14200.0
2006-02-27 11:40:00,24.16,24.17,24.14,24.15,16000.0,12.0137,12.0187,12.0038,12.0087,16000.0
2006-02-27 11:50:00,24.14,24.17,24.13,24.14,17900.0,12.0038,12.0187,11.9988,12.0038,17900.0
2006-02-27 12:00:00,24.14,24.16,24.13,24.16,9900.0,12.0038,12.0137,11.9988,12.0137,9900.0
2006-02-27 12:10:00,24.15,24.17,24.14,24.17,15600.0,12.0087,12.0187,12.0038,12.0187,15600.0
2006-02-27 12:20:00,24.16,24.17,24.14,24.14,12700.0,12.0137,12.0187,12.0038,12.0038,12700.0
2006-02-27 12:30:00,24.15,24.15,24.14,24.15,13700.0,12.0087,12.0087,12.0038,12.0087,13700.0
2006-02-27 12:40:00,24.14,24.16,24.11,24.11,17100.0,12.0038,12.0137,11.9888,11.9888,17100.0
2006-02-27 12:50:00,24.11,24.11,24.1,24.1,9800.0,11.9888,11.9888,11.9839,11.9839,9800.0
2006-02-27 13:00:00,24.1,24.11,24.1,24.1,11000.0,11.9839,11.9888,11.9839,11.9839,11000.0
2006-02-27 13:10:00,24.1,24.13,24.09,24.13,23700.0,11.9839,11.9988,11.9789,11.9988,23700.0
2006-02-27 13:20:00,24.14,24.14,24.12,24.14,19600.0,12.0038,12.0038,11.9938,12.0038,19600.0
2006-02-27 13:30:00,24.15,24.16,24.14,24.16,17200.0,12.0087,12.0137,12.0038,12.0137,17200.0
2006-02-27 13:40:00,24.16,24.19,24.16,24.19,17000.0,12.0137,12.0286,12.0137,12.0286,17000.0
2006-02-27 13:50:00,24.17,24.2,24.17,24.19,23800.0,12.0187,12.0336,12.0187,12.0286,23800.0
2006-02-27 14:00:00,24.19,24.21,24.15,24.17,48500.0,12.0286,12.0386,12.0087,12.0187,48500.0
2006-02-27 14:10:00,24.17,24.18,24.16,24.17,40600.0,12.0187,12.0237,12.0137,12.0187,40600.0
2006-02-27 14:20:00,24.16,24.18,24.16,24.17,19300.0,12.0137,12.0237,12.0137,12.0187,19300.0
2006-02-27 14:30:00,24.18,24.21,24.17,24.18,26400.0,12.0237,12.0386,12.0187,12.0237,26400.0
2006-02-27 14:40:00,24.18,24.21,24.17,24.18,36100.0,12.0237,12.0386,12.0187,12.0237,36100.0
2006-02-27 14:50:00,24.18,24.18,24.16,24.17,21200.0,12.0237,12.0237,12.0137,12.0187,21200.0
2006-02-27 15:00:00,24.16,24.19,24.16,24.18,17800.0,12.0137,12.0286,12.0137,12.0237,17800.0
2006-02-27 15:10:00,24.18,24.2,24.18,24.2,37000.0,12.0237,12.0336,12.0237,12.0336,37000.0
2006-02-27 15:20:00,24.19,24.2,24.18,24.19,28800.0,12.0286,12.0336,12.0237,12.0286,28800.0
2006-02-27 15:30:00,24.2,24.26,24.2,24.22,100500.0,12.0336,12.0634,12.0336,12.0435,100500.0
2006-02-27 15:40:00,24.22,24.25,24.21,24.21,23000.0,12.0435,12.0585,12.0386,12.0386,23000.0
2006-02-27 15:50:00,24.22,24.25,24.2,24.22,96200.0,12.0435,12.0585,12.0336,12.0435,96200.0
2006-02-28 09:30:00,24.16,24.25,24.16,24.19,29200.0,12.0137,12.0585,12.0137,12.0286,29200.0
2006-02-28 09:40:00,24.19,24.28,24.19,24.25,30600.0,12.0286,12.0734,12.0286,12.0585,30600.0
2006-02-28 09:50:00,24.25,24.28,24.22,24.28,44800.0,12.0585,12.0734,12.0435,12.0734,44800.0
2006-02-28 10:00:00,24.27,24.28,24.16,24.19,44100.0,12.0684,12.0734,12.0137,12.0286,44100.0
2006-02-28 10:10:00,24.17,24.22,24.16,24.22,17700.0,12.0187,12.0435,12.0137,12.0435,17700.0
2006-02-28 10:20:00,24.21,24.24,24.17,24.19,19600.0,12.0386,12.0535,12.0187,12.0286,19600.0
2006-02-28 10:30:00,24.19,24.19,24.11,24.13,34500.0,12.0286,12.0286,11.9888,11.9988,34500.0
2006-02-28 10:40:00,24.12,24.14,24.1,24.11,21700.0,11.9938,12.0038,11.9839,11.9888,21700.0
2006-02-28 10:50:00,24.11,24.14,24.09,24.09,20400.0,11.9888,12.0038,11.9789,11.9789,20400.0
2006-02-28 11:00:00,24.08,24.1,24.03,24.08,46900.0,11.9739,11.9839,11.9491,11.9739,46900.0
2006-02-28 11:10:00,24.09,24.1,24.05,24.09,24900.0,11.9789,11.9839,11.959,11.9789,24900.0
2006-02-28 11:20:00,24.09,24.09,24.07,24.07,10800.0,11.9789,11.9789,11.969,11.969,10800.0
2006-02-28 11:30:00,24.06,24.09,24.06,24.09,13900.0,11.964,11.9789,11.964,11.9789,13900.0
2006-02-28 11:40:00,24.08,24.09,24.07,24.09,7700.0,11.9739,11.9789,11.969,11.9789,7700.0
2006-02-28 11:50:00,24.08,24.09,24.03,24.05,24500.0,11.9739,11.9789,11.9491,11.959,24500.0
2006-02-28 12:00:00,24.05,24.05,24.02,24.04,13000.0,11.959,11.959,11.9441,11.954,13000.0
2006-02-28 12:10:00,24.04,24.06,24.02,24.03,14900.0,11.954,11.964,11.9441,11.9491,14900.0
2006-02-28 12:20:00,24.03,24.06,24.02,24.05,13700.0,11.9491,11.964,11.9441,11.959,13700.0
2006-02-28 12:30:00,24.06,24.06,24.02,24.05,19200.0,11.964,11.964,11.9441,11.959,19200.0
2006-02-28 12:40:00,24.05,24.07,24.05,24.06,7400.0,11.959,11.969,11.959,11.964,7400.0
2006-02-28 12:50:00,24.06,24.09,24.03,24.04,21500.0,11.964,11.9789,11.9491,11.954,21500.0
2006-02-28 13:00:00,24.03,24.11,24.03,24.1,46300.0,11.9491,11.9888,11.9491,11.9839,46300.0
2006-02-28 13:10:00,24.1,24.1,24.07,24.07,23600.0,11.9839,11.9839,11.969,11.969,23600.0
2006-02-28 13:20:00,24.07,24.08,24.03,24.05,33700.0,11.969,11.9739,11.9491,11.959,33700.0
2006-02-28 13:30:00,24.05,24.11,24.04,24.04,67500.0,11.959,11.9888,11.954,11.954,67500.0
2006-02-28 13:40:00,24.05,24.05,24.0,24.01,15700.0,11.959,11.959,11.9341,11.9391,15700.0
2006-02-28 13:50:00,24.01,24.04,24.01,24.04,25300.0,11.9391,11.954,11.9391,11.954,25300.0
2006-02-28 14:00:00,24.04,24.05,24.01,24.02,60800.0,11.954,11.959,11.9391,11.9441,60800.0
2006-02-28 14:10:00,24.02,24.04,24.01,24.03,36200.0,11.9441,11.954,11.9391,11.9491,36200.0
2006-02-28 14:20:00,24.02,24.05,24.02,24.05,49500.0,11.9441,11.959,11.9441,11.959,49500.0
2006-02-28 14:30:00,24.04,24.05,24.02,24.03,86200.0,11.954,11.959,11.9441,11.9491,86200.0
2006-02-28 14:40:00,24.02,24.04,24.0,24.0,73500.0,11.9441,11.954,11.9341,11.9341,73500.0
2006-02-28 14:50:00,24.0,24.02,23.98,24.02,81700.0,11.9341,11.9441,11.9242,11.9441,81700.0
2006-02-28 15:00:00,24.02,24.04,24.0,24.02,70500.0,11.9441,11.954,11.9341,11.9441,70500.0
2006-02-28 15:10:00,24.02,24.02,23.98,24.01,78400.0,11.9441,11.9441,11.9242,11.9391,78400.0
2006-02-28 15:20:00,24.01,24.01,23.99,24.01,70400.0,11.9391,11.9391,11.9292,11.9391,70400.0
2006-02-28 15:30:00,24.01,24.04,24.0,24.03,75500.0,11.9391,11.954,11.9341,11.9491,75500.0
2006-02-28 15:40:00,24.04,24.05,24.0,24.0,121600.0,11.954,11.959,11.9341,11.9341,121600.0
2006-02-28 15:50:00,24.01,24.07,23.97,24.01,370400.0,11.9391,11.969,11.9192,11.9391,370400.0
2006-03-01 09:30:00,24.21,24.21,24.09,24.11,105800.0,12.0386,12.0386,11.9789,11.9888,105800.0
2006-03-01 09:40:00,24.11,24.27,24.1,24.27,66400.0,11.9888,12.0684,11.9839,12.0684,66400.0
2006-03-01 09:50:00,24.28,24.32,24.24,24.29,80700.0,12.0734,12.0933,12.0535,12.0784,80700.0
2006-03-01 10:00:00,24.28,24.34,24.26,24.3,95500.0,12.0734,12.1032,12.0634,12.0833,95500.0
2006-03-01 10:10:00,24.3,24.3,24.24,24.29,54900.0,12.0833,12.0833,12.0535,12.0784,54900.0
2006-03-01 10:20:00,24.28,24.34,24.27,24.34,72000.0,12.0734,12.1032,12.0684,12.1032,72000.0
2006-03-01 10:30:00,24.34,24.4,24.34,24.39,107900.0,12.1032,12.1331,12.1032,12.1281,107900.0
2006-03-01 10:40:00,24.39,24.41,24.37,24.4,76300.0,12.1281,12.138,12.1181,12.1331,76300.0
2006-03-01 10:50:00,24.41,24.44,24.4,24.42,35000.0,12.138,12.1529,12.1331,12.143,35000.0
2006-03-01 11:00:00,24.43,24.43,24.41,24.42,52000.0,12.148,12.148,12.138,12.143,52000.0
2006-03-01 11:10:00,24.42,24.43,24.41,24.43,27200.0,12.143,12.148,12.138,12.148,27200.0
2006-03-01 11:20:00,24.42,24.43,24.42,24.42,29500.0,12.143,12.148,12.143,12.143,29500.0
2006-03-01 11:30:00,24.42,24.44,24.37,24.38,50600.0,12.143,12.1529,12.1181,12.1231,50600.0
2006-03-01 11:40:00,24.38,24.38,24.25,24.25,48600.0,12.1231,12.1231,12.0585,12.0585,48600.0
2006-03-01 11:50:00,24.25,24.3,24.25,24.29,33700.0,12.0585,12.0833,12.0585,12.0784,33700.0
2006-03-01 12:00:00,24.29,24.31,24.28,24.3,37200.0,12.0784,12.0883,12.0734,12.0833,37200.0
2006-03-01 12:10:00,24.3,24.34,24.3,24.31,53800.0,12.0833,12.1032,12.0833,12.0883,53800.0
2006-03-01 12:20:00,24.32,24.33,24.31,24.32,29100.0,12.0933,12.0982,12.0883,12.0933,29100.0
2006-03-01 12:30:00,24.33,24.33,24.31,24.32,6000.0,12.0982,12.0982,12.0883,12.0933,6000.0
2006-03-01 12:40:00,24.32,24.33,24.31,24.33,35900.0,12.0933,12.0982,12.0883,12.0982,35900.0
2006-03-01 12:50:00,24.32,24.32,24.28,24.29,17800.0,12.0933,12.0933,12.0734,12.0784,17800.0
2006-03-01 13:00:00,24.29,24.29,24.26,24.27,22500.0,12.0784,12.0784,12.0634,12.0684,22500.0
2006-03-01 13:10:00,24.27,24.27,24.25,24.26,26700.0,12.0684,12.0684,12.0585,12.0634,26700.0
2006-03-01 13:20:00,24.26,24.27,24.25,24.26,12000.0,12.0634,12.0684,12.0585,12.0634,12000.0
2006-03-01 13:30:00,24.26,24.26,24.25,24.25,43500.0,12.0634,12.0634,12.0585,12.0585,43500.0
2006-03-01 13:40:00,24.25,24.27,24.25,24.27,28900.0,12.0585,12.0684,12.0585,12.0684,28900.0
2006-03-01 13:50:00,24.27,24.28,24.26,24.27,25100.0,12.0684,12.0734,12.0634,12.0684,25100.0
2006-03-01 14:00:00,24.28,24.29,24.25,24.26,36500.0,12.0734,12.0784,12.0585,12.0634,36500.0
2006-03-01 14:10:00,24.25,24.27,24.25,24.25,22600.0,12.0585,12.0684,12.0585,12.0585,22600.0
2006-03-01 14:20:00,24.24,24.25,24.22,24.22,34100.0,12.0535,12.0585,12.0435,12.0435,34100.0
2006-03-01 14:30:00,24.22,24.23,24.18,24.19,66700.0,12.0435,12.0485,12.0237,12.0286,66700.0
2006-03-01 14:40:00,24.19,24.23,24.18,24.23,40400.0,12.0286,12.0485,12.0237,12.0485,40400.0
2006-03-01 14:50:00,24.23,24.25,24.22,24.22,42700.0,12.0485,12.0585,12.0435,12.0435,42700.0
2006-03-01 15:00:00,24.22,24.23,24.22,24.22,25700.0,12.0435,12.0485,12.0435,12.0435,25700.0
2006-03-01 15:10:00,24.22,24.22,24.17,24.18,102600.0,12.0435,12.0435,12.0187,12.0237,102600.0
2006-03-01 15:20:00,24.18,24.2,24.17,24.18,70600.0,12.0237,12.0336,12.0187,12.0237,70600.0
2006-03-01 15:30:00,24.18,24.2,24.12,24.12,113000.0,12.0237,12.0336,11.9938,11.9938,113000.0
2006-03-01 15:40:00,24.11,24.13,24.06,24.08,218000.0,11.9888,11.9988,11.964,11.9739,218000.0
2006-03-01 15:50:00,24.07,24.12,23.99,24.01,496600.0,11.969,11.9938,11.9292,11.9391,496600.0
2006-03-02 09:30:00,23.97,23.99,23.85,23.88,73000.0,11.9192,11.9292,11.8596,11.8745,73000.0
2006-03-02 09:40:00,23.89,23.92,23.76,23.77,134600.0,11.8795,11.8944,11.8148,11.8198,134600.0
2006-03-02 09:50:00,23.78,23.78,23.66,23.66,102600.0,11.8248,11.8248,11.7651,11.7651,102600.0
2006-03-02 10:00:00,23.66,23.75,23.66,23.75,26300.0,11.7651,11.8098,11.7651,11.8098,26300.0
2006-03-02 10:10:00,23.75,23.75,23.69,23.7,40400.0,11.8098,11.8098,11.78,11.785,40400.0
2006-03-02 10:20:00,23.7,23.76,23.7,23.76,31500.0,11.785,11.8148,11.785,11.8148,31500.0
2006-03-02 10:30:00,23.75,23.76,23.7,23.72,31300.0,11.8098,11.8148,11.785,11.7949,31300.0
2006-03-02 10:40:00,23.72,23.73,23.69,23.7,58300.0,11.7949,11.7999,11.78,11.785,58300.0
2006-03-02 10:50:00,23.69,23.73,23.69,23.71,39900.0,11.78,11.7999,11.78,11.7899,39900.0
2006-03-02 11:00:00,23.71,23.75,23.7,23.71,67500.0,11.7899,11.8098,11.785,11.7899,67500.0
2006-03-02 11:10:00,23.71,23.71,23.68,23.69,54600.0,11.7899,11.7899,11.775,11.78,54600.0
2006-03-02 11:20:00,23.69,23.7,23.68,23.69,12600.0,11.78,11.785,11.775,11.78,12600.0
2006-03-02 11:30:00,23.69,23.7,23.67,23.67,20600.0,11.78,11.785,11.7701,11.7701,20600.0
2006-03-02 11:40:00,23.68,23.68,23.64,23.64,31200.0,11.775,11.775,11.7551,11.7551,31200.0
2006-03-02 11:50:00,23.64,23.65,23.64,23.65,12400.0,11.7551,11.7601,11.7551,11.7601,12400.0
2006-03-02 12:00:00,23.65,23.65,23.58,23.59,63900.0,11.7601,11.7601,11.7253,11.7303,63900.0
2006-03-02 12:10:00,23.59,23.61,23.56,23.61,21400.0,11.7303,11.7402,11.7154,11.7402,21400.0
2006-03-02 12:20:00,23.61,23.61,23.56,23.57,26200.0,11.7402,11.7402,11.7154,11.7203,26200.0
2006-03-02 12:30:00,23.57,23.63,23.56,23.62,36000.0,11.7203,11.7502,11.7154,11.7452,36000.0
2006-03-02 12:40:00,23.62,23.68,23.61,23.68,38300.0,11.7452,11.775,11.7402,11.775,38300.0
2006-03-02 12:50:00,23.67,23.69,23.66,23.69,47300.0,11.7701,11.78,11.7651,11.78,47300.0
2006-03-02 13:00:00,23.68,23.7,23.68,23.7,90000.0,11.775,11.785,11.775,11.785,90000.0
2006-03-02 13:10:00,23.7,23.71,23.69,23.7,34500.0,11.785,11.7899,11.78,11.785,34500.0
2006-03-02 13:20:00,23.7,23.71,23.68,23.69,38700.0,11.785,11.7899,11.775,11.78,38700.0
2006-03-02 13:30:00,23.69,23.7,23.67,23.67,27800.0,11.78,11.785,11.7701,11.7701,27800.0
2006-03-02 13:40:00,23.68,23.71,23.67,23.69,74100.0,11.775,11.7899,11.7701,11.78,74100.0
2006-03-02 13:50:00,23.7,23.71,23.68,23.7,60300.0,11.785,11.7899,11.775,11.785,60300.0
2006-03-02 14:00:00,23.68,23.7,23.6,23.6,46300.0,11.775,11.785,11.7352,11.7352,46300.0
2006-03-02 14:10:00,23.61,23.66,23.6,23.66,30300.0,11.7402,11.7651,11.7352,11.7651,30300.0
2006-03-02 14:20:00,23.65,23.66,23.63,23.64,27700.0,11.7601,11.7651,11.7502,11.7551,27700.0
2006-03-02 14:30:00,23.64,23.68,23.64,23.67,16000.0,11.7551,11.775,11.7551,11.7701,16000.0
2006-03-02 14:40:00,23.67,23.68,23.66,23.68,45400.0,11.7701,11.775,11.7651,11.775,45400.0
2006-03-02 14:50:00,23.67,23.69,23.67,23.69,17500.0,11.7701,11.78,11.7701,11.78,17500.0
2006-03-02 15:00:00,23.69,23.74,23.68,23.73,97100.0,11.78,11.8049,11.775,11.7999,97100.0
2006-03-02 15:10:00,23.74,23.77,23.73,23.74,51500.0,11.8049,11.8198,11.7999,11.8049,51500.0
2006-03-02 15:20:00,23.73,23.73,23.7,23.73,36600.0,11.7999,11.7999,11.785,11.7999,36600.0
2006-03-02 15:30:00,23.72,23.73,23.68,23.68,42700.0,11.7949,11.7999,11.775,11.775,42700.0
2006-03-02 15:40:00,23.69,23.69,23.68,23.68,25400.0,11.78,11.78,11.775,11.775,25400.0
2006-03-02 15:50:00,23.68,23.74,23.67,23.69,92600.0,11.775,11.8049,11.7701,11.78,92600.0
2006-03-03 09:30:00,23.55,23.64,23.54,23.61,46100.0,11.7104,11.7551,11.7054,11.7402,46100.0
2006-03-03 09:40:00,23.61,23.61,23.55,23.58,22600.0,11.7402,11.7402,11.7104,11.7253,22600.0
2006-03-03 09:50:00,23.59,23.6,23.53,23.53,21200.0,11.7303,11.7352,11.7004,11.7004,21200.0
2006-03-03 10:00:00,23.53,23.54,23.53,23.53,15400.0,11.7004,11.7054,11.7004,11.7004,15400.0
2006-03-03 10:10:00,23.53,23.55,23.53,23.53,26200.0,11.7004,11.7104,11.7004,11.7004,26200.0
2006-03-03 10:20:00,23.54,23.6,23.53,23.6,23000.0,11.7054,11.7352,11.7004,11.7352,23000.0
2006-03-03 10:30:00,23.6,23.63,23.53,23.55,31400.0,11.7352,11.7502,11.7004,11.7104,31400.0
2006-03-03 10:40:00,23.55,23.58,23.5,23.53,28200.0,11.7104,11.7253,11.6855,11.7004,28200.0
2006-03-03 10:50:00,23.52,23.55,23.5,23.52,15600.0,11.6955,11.7104,11.6855,11.6955,15600.0
2006-03-03 11:00:00,23.51,23.53,23.47,23.5,17600.0,11.6905,11.7004,11.6706,11.6855,17600.0
2006-03-03 11:10:00,23.51,23.51,23.46,23.48,20100.0,11.6905,11.6905,11.6656,11.6756,20100.0
2006-03-03 11:20:00,23.49,23.51,23.48,23.51,10500.0,11.6805,11.6905,11.6756,11.6905,10500.0
2006-03-03 11:30:00,23.5,23.5,23.45,23.49,21800.0,11.6855,11.6855,11.6607,11.6805,21800.0
2006-03-03 11:40:00,23.5,23.54,23.48,23.53,26700.0,11.6855,11.7054,11.6756,11.7004,26700.0
2006-03-03 11:50:00,23.54,23.58,23.53,23.58,18200.0,11.7054,11.7253,11.7004,11.7253,18200.0
2006-03-03 12:00:00,23.57,23.6,23.56,23.56,13400.0,11.7203,11.7352,11.7154,11.7154,13400.0
2006-03-03 12:10:00,23.57,23.57,23.5,23.51,33400.0,11.7203,11.7203,11.6855,11.6905,33400.0
2006-03-03 12:20:00,23.52,23.58,23.52,23.58,22600.0,11.6955,11.7253,11.6955,11.7253,22600.0
2006-03-03 12:30:00,23.58,23.58,23.54,23.55,256300.0,11.7253,11.7253,11.7054,11.7104,256300.0
2006-03-03 12:40:00,23.55,23.59,23.54,23.56,30700.0,11.7104,11.7303,11.7054,11.7154,30700.0
2006-03-03 12:50:00,23.57,23.57,23.55,23.55,2400.0,11.7203,11.7203,11.7104,11.7104,2400.0
2006-03-03 13:00:00,23.56,23.56,23.52,23.52,7500.0,11.7154,11.7154,11.6955,11.6955,7500.0
2006-03-03 13:10:00,23.52,23.52,23.48,23.5,14100.0,11.6955,11.6955,11.6756,11.6855,14100.0
2006-03-03 13:20:00,23.49,23.56,23.49,23.56,27700.0,11.6805,11.7154,11.6805,11.7154,27700.0
2006-03-03 13:30:00,23.55,23.6,23.55,23.59,18900.0,11.7104,11.7352,11.7104,11.7303,18900.0
2006-03-03 13:40:00,23.59,23.61,23.58,23.61,13700.0,11.7303,11.7402,11.7253,11.7402,13700.0
2006-03-03 13:50:00,23.61,23.61,23.6,23.61,15900.0,11.7402,11.7402,11.7352,11.7402,15900.0
2006-03-03 14:00:00,23.61,23.61,23.59,23.59,11400.0,11.7402,11.7402,11.7303,11.7303,11400.0
2006-03-03 14:10:00,23.6,23.61,23.59,23.61,11300.0,11.7352,11.7402,11.7303,11.7402,11300.0
2006-03-03 14:20:00,23.6,23.61,23.57,23.57,15500.0,11.7352,11.7402,11.7203,11.7203,15500.0
2006-03-03 14:30:00,23.57,23.6,23.56,23.6,29400.0,11.7203,11.7352,11.7154,11.7352,29400.0
2006-03-03 14:40:00,23.6,23.62,23.59,23.6,14200.0,11.7352,11.7452,11.7303,11.7352,14200.0
2006-03-03 14:50:00,23.62,23.64,23.61,23.64,25100.0,11.7452,11.7551,11.7402,11.7551,25100.0
2006-03-03 15:00:00,23.64,23.64,23.56,23.56,24800.0,11.7551,11.7551,11.7154,11.7154,24800.0
2006-03-03 15:10:00,23.57,23.6,23.53,23.54,23100.0,11.7203,11.7352,11.7004,11.7054,23100.0
2006-03-03 15:20:00,23.55,23.6,23.51,23.51,178300.0,11.7104,11.7352,11.6905,11.6905,178300.0
2006-03-03 15:30:00,23.52,23.59,23.47,23.49,65400.0,11.6955,11.7303,11.6706,11.6805,65400.0
2006-03-03 15:40:00,23.49,23.51,23.39,23.41,144700.0,11.6805,11.6905,11.6308,11.6408,144700.0
2006-03-03 15:50:00,23.41,23.45,23.4,23.45,127800.0,11.6408,11.6607,11.6358,11.6607,127800.0
2006-03-06 09:30:00,23.44,23.49,23.33,23.33,32200.0,11.6557,11.6805,11.601,11.601,32200.0
2006-03-06 09:40:00,23.33,23.34,23.25,23.32,19900.0,11.601,11.606,11.5612,11.596,19900.0
2006-03-06 09:50:00,23.31,23.31,23.25,23.29,13600.0,11.591,11.591,11.5612,11.5811,13600.0
2006-03-06 10:00:00,23.29,23.36,23.28,23.31,44100.0,11.5811,11.6159,11.5761,11.591,44100.0
2006-03-06 10:10:00,23.31,23.38,23.29,23.32,85100.0,11.591,11.6259,11.5811,11.596,85100.0
2006-03-06 10:20:00,23.32,23.33,23.29,23.31,52600.0,11.596,11.601,11.5811,11.591,52600.0
2006-03-06 10:30:00,23.31,23.32,23.27,23.27,32000.0,11.591,11.596,11.5712,11.5712,32000.0
2006-03-06 10:40:00,23.26,23.27,23.25,23.27,34400.0,11.5662,11.5712,11.5612,11.5712,34400.0
2006-03-06 10:50:00,23.27,23.28,23.26,23.28,24200.0,11.5712,11.5761,11.5662,11.5761,24200.0
2006-03-06 11:00:00,23.28,23.29,23.27,23.28,31900.0,11.5761,11.5811,11.5712,11.5761,31900.0
2006-03-06 11:10:00,23.28,23.29,23.28,23.28,28900.0,11.5761,11.5811,11.5761,11.5761,28900.0
2006-03-06 11:20:00,23.27,23.28,23.24,23.25,62300.0,11.5712,11.5761,11.5562,11.5612,62300.0
2006-03-06 11:30:00,23.26,23.26,23.24,23.25,30100.0,11.5662,11.5662,11.5562,11.5612,30100.0
2006-03-06 11:40:00,23.25,23.26,23.22,23.22,24300.0,11.5612,11.5662,11.5463,11.5463,24300.0
2006-03-06 11:50:00,23.22,23.22,23.19,23.21,32100.0,11.5463,11.5463,11.5314,11.5413,32100.0
2006-03-06 12:00:00,23.21,23.22,23.18,23.18,52900.0,11.5413,11.5463,11.5264,11.5264,52900.0
2006-03-06 12:10:00,23.19,23.22,23.18,23.2,40300.0,11.5314,11.5463,11.5264,11.5363,40300.0
2006-03-06 12:20:00,23.2,23.2,23.19,23.2,4500.0,11.5363,11.5363,11.5314,11.5363,4500.0
2006-03-06 12:30:00,23.2,23.23,23.2,23.23,22600.0,11.5363,11.5513,11.5363,11.5513,22600.0
2006-03-06 12:40:00,23.23,23.25,23.2,23.22,65700.0,11.5513,11.5612,11.5363,11.5463,65700.0
2006-03-06 12:50:00,23.22,23.23,23.21,23.22,40200.0,11.5463,11.5513,11.5413,11.5463,40200.0
2006-03-06 13:00:00,23.21,23.26,23.21,23.23,32700.0,11.5413,11.5662,11.5413,11.5513,32700.0
2006-03-06 13:10:00,23.22,23.24,23.2,23.21,19900.0,11.5463,11.5562,11.5363,11.5413,19900.0
2006-03-06 13:20:00,23.2,23.23,23.18,23.2,62100.0,11.5363,11.5513,11.5264,11.5363,62100.0
2006-03-06 13:30:00,23.21,23.21,23.17,23.18,25900.0,11.5413,11.5413,11.5214,11.5264,25900.0
2006-03-06 13:40:00,23.19,23.21,23.17,23.2,27300.0,11.5314,11.5413,11.5214,11.5363,27300.0
2006-03-06 13:50:00,23.2,23.26,23.2,23.26,28800.0,11.5363,11.5662,11.5363,11.5662,28800.0
2006-03-06 14:00:00,23.25,23.26,23.18,23.2,47800.0,11.5612,11.5662,11.5264,11.5363,47800.0
2006-03-06 14:10:00,23.2,23.21,23.18,23.19,13300.0,11.5363,11.5413,11.5264,11.5314,13300.0
2006-03-06 14:20:00,23.19,23.23,23.18,23.2,68800.0,11.5314,11.5513,11.5264,11.5363,68800.0
2006-03-06 14:30:00,23.19,23.21,23.18,23.19,36900.0,11.5314,11.5413,11.5264,11.5314,36900.0
2006-03-06 14:40:00,23.18,23.2,23.16,23.16,34700.0,11.5264,11.5363,11.5165,11.5165,34700.0
2006-03-06 14:50:00,23.16,23.16,23.11,23.11,40500.0,11.5165,11.5165,11.4916,11.4916,40500.0
2006-03-06 15:00:00,23.11,23.17,23.11,23.17,47200.0,11.4916,11.5214,11.4916,11.5214,47200.0
2006-03-06 15:10:00,23.16,23.17,23.16,23.16,30800.0,11.5165,11.5214,11.5165,11.5165,30800.0
2006-03-06 15:20:00,23.16,23.17,23.15,23.17,47300.0,11.5165,11.5214,11.5115,11.5214,47300.0
2006-03-06 15:30:00,23.17,23.19,23.17,23.17,39500.0,11.5214,11.5314,11.5214,11.5214,39500.0
2006-03-06 15:40:00,23.17,23.18,23.13,23.14,66300.0,11.5214,11.5264,11.5015,11.5065,66300.0
2006-03-06 15:50:00,23.13,23.18,23.13,23.17,83900.0,11.5015,11.5264,11.5015,11.5214,83900.0
2006-03-07 09:30:00,23.23,23.23,23.07,23.07,37200.0,11.5513,11.5513,11.4717,11.4717,37200.0
2006-03-07 09:40:00,23.07,23.19,23.07,23.19,25500.0,11.4717,11.5314,11.4717,11.5314,25500.0
2006-03-07 09:50:00,23.18,23.18,23.11,23.13,17300.0,11.5264,11.5264,11.4916,11.5015,17300.0
2006-03-07 10:00:00,23.13,23.18,23.1,23.1,32900.0,11.5015,11.5264,11.4866,11.4866,32900.0
2006-03-07 10:10:00,23.11,23.17,23.09,23.16,34700.0,11.4916,11.5214,11.4816,11.5165,34700.0
2006-03-07 10:20:00,23.16,23.18,23.15,23.18,15200.0,11.5165,11.5264,11.5115,11.5264,15200.0
2006-03-07 10:30:00,23.19,23.2,23.13,23.14,21800.0,11.5314,11.5363,11.5015,11.5065,21800.0
2006-03-07 10:40:00,23.14,23.16,23.13,23.14,61900.0,11.5065,11.5165,11.5015,11.5065,61900.0
2006-03-07 10:50:00,23.14,23.2,23.11,23.11,31600.0,11.5065,11.5363,11.4916,11.4916,31600.0
2006-03-07 11:00:00,23.12,23.18,23.1,23.16,32500.0,11.4966,11.5264,11.4866,11.5165,32500.0
2006-03-07 11:10:00,23.16,23.19,23.15,23.17,25900.0,11.5165,11.5314,11.5115,11.5214,25900.0
2006-03-07 11:20:00,23.17,23.2,23.17,23.19,21200.0,11.5214,11.5363,11.5214,11.5314,21200.0
2006-03-07 11:30:00,23.2,23.2,23.16,23.18,12000.0,11.5363,11.5363,11.5165,11.5264,12000.0
2006-03-07 11:40:00,23.18,23.19,23.15,23.18,16100.0,11.5264,11.5314,11.5115,11.5264,16100.0
2006-03-07 11:50:00,23.18,23.2,23.18,23.2,6800.0,11.5264,11.5363,11.5264,11.5363,6800.0
2006-03-07 12:00:00,23.2,23.22,23.19,23.22,14400.0,11.5363,11.5463,11.5314,11.5463,14400.0
2006-03-07 12:10:00,23.22,23.24,23.2,23.2,16900.0,11.5463,11.5562,11.5363,11.5363,16900.0
2006-03-07 12:20:00,23.2,23.21,23.2,23.2,45500.0,11.5363,11.5413,11.5363,11.5363,45500.0
2006-03-07 12:30:00,23.21,23.21,23.2,23.21,11800.0,11.5413,11.5413,11.5363,11.5413,11800.0
2006-03-07 12:40:00,23.2,23.21,23.2,23.2,33500.0,11.5363,11.5413,11.5363,11.5363,33500.0
2006-03-07 12:50:00,23.2,23.21,23.19,23.21,100200.0,11.5363,11.5413,11.5314,11.5413,100200.0
2006-03-07 13:00:00,23.2,23.2,23.18,23.18,7300.0,11.5363,11.5363,11.5264,11.5264,7300.0
2006-03-07 13:10:00,23.19,23.2,23.18,23.19,20200.0,11.5314,11.5363,11.5264,11.5314,20200.0
2006-03-07 13:20:00,23.2,23.21,23.2,23.21,32600.0,11.5363,11.5413,11.5363,11.5413,32600.0
2006-03-07 13:30:00,23.21,23.22,23.2,23.21,22200.0,11.5413,11.5463,11.5363,11.5413,22200.0
2006-03-07 13:40:00,23.21,23.23,23.2,23.23,34100.0,11.5413,11.5513,11.5363,11.5513,34100.0
2006-03-07 13:50:00,23.23,23.27,23.23,23.27,28200.0,11.5513,11.5712,11.5513,11.5712,28200.0
2006-03-07 14:00:00,23.27,23.27,23.26,23.27,10800.0,11.5712,11.5712,11.5662,11.5712,10800.0
2006-03-07 14:10:00,23.26,23.27,23.26,23.26,9400.0,11.5662,11.5712,11.5662,11.5662,9400.0
2006-03-07 14:20:00,23.27,23.28,23.26,23.28,11800.0,11.5712,11.5761,11.5662,11.5761,11800.0
2006-03-07 14:30:00,23.28,23.28,23.23,23.27,29300.0,11.5761,11.5761,11.5513,11.5712,29300.0
2006-03-07 14:40:00,23.27,23.28,23.26,23.26,20500.0,11.5712,11.5761,11.5662,11.5662,20500.0
2006-03-07 14:50:00,23.27,23.35,23.27,23.33,52800.0,11.5712,11.6109,11.5712,11.601,52800.0
2006-03-07 15:00:00,23.32,23.33,23.31,23.31,18800.0,11.596,11.601,11.591,11.591,18800.0
2006-03-07 15:10:00,23.32,23.32,23.3,23.3,27400.0,11.596,11.596,11.5861,11.5861,27400.0
2006-03-07 15:20:00,23.31,23.34,23.29,23.33,24400.0,11.591,11.606,11.5811,11.601,24400.0
2006-03-07 15:30:00,23.33,23.34,23.31,23.32,27100.0,11.601,11.606,11.591,11.596,27100.0
2006-03-07 15:40:00,23.32,23.34,23.28,23.32,72300.0,11.596,11.606,11.5761,11.596,72300.0
2006-03-07 15:50:00,23.31,23.37,23.29,23.34,80600.0,11.591,11.6209,11.5811,11.606,80600.0
2006-03-08 09:30:00,23.25,23.39,23.25,23.31,50700.0,11.5612,11.6308,11.5612,11.591,50700.0
2006-03-08 09:40:00,23.3,23.33,23.29,23.33,41800.0,11.5861,11.601,11.5811,11.601,41800.0
2006-03-08 09:50:00,23.3,23.45,23.3,23.4,49900.0,11.5861,11.6607,11.5861,11.6358,49900.0
2006-03-08 10:00:00,23.42,23.42,23.35,23.36,17500.0,11.6457,11.6457,11.6109,11.6159,17500.0
2006-03-08 10:10:00,23.36,23.37,23.31,23.31,10500.0,11.6159,11.6209,11.591,11.591,10500.0
2006-03-08 10:20:00,23.31,23.33,23.31,23.32,8700.0,11.591,11.601,11.591,11.596,8700.0
2006-03-08 10:30:00,23.33,23.36,23.32,23.33,21900.0,11.601,11.6159,11.596,11.601,21900.0
2006-03-08 10:40:00,23.35,23.35,23.31,23.31,16400.0,11.6109,11.6109,11.591,11.591,16400.0
2006-03-08 10:50:00,23.32,23.36,23.32,23.34,24800.0,11.596,11.6159,11.596,11.606,24800.0
2006-03-08 11:00:00,23.31,23.32,23.27,23.28,17200.0,11.591,11.596,11.5712,11.5761,17200.0
2006-03-08 11:10:00,23.28,23.33,23.28,23.31,24500.0,11.5761,11.601,11.5761,11.591,24500.0
2006-03-08 11:20:00,23.32,23.32,23.28,23.29,14000.0,11.596,11.596,11.5761,11.5811,14000.0
2006-03-08 11:30:00,23.29,23.3,23.27,23.3,18000.0,11.5811,11.5861,11.5712,11.5861,18000.0
2006-03-08 11:40:00,23.3,23.3,23.21,23.24,22200.0,11.5861,11.5861,11.5413,11.5562,22200.0
2006-03-08 11:50:00,23.23,23.25,23.22,23.25,16600.0,11.5513,11.5612,11.5463,11.5612,16600.0
2006-03-08 12:00:00,23.25,23.25,23.22,23.25,62700.0,11.5612,11.5612,11.5463,11.5612,62700.0
2006-03-08 12:10:00,23.24,23.26,23.24,23.25,22900.0,11.5562,11.5662,11.5562,11.5612,22900.0
2006-03-08 12:20:00,23.25,23.29,23.24,23.28,18600.0,11.5612,11.5811,11.5562,11.5761,18600.0
2006-03-08 12:30:00,23.28,23.29,23.27,23.28,12400.0,11.5761,11.5811,11.5712,11.5761,12400.0
2006-03-08 12:40:00,23.27,23.29,23.27,23.29,10500.0,11.5712,11.5811,11.5712,11.5811,10500.0
2006-03-08 12:50:00,23.29,23.33,23.29,23.32,13600.0,11.5811,11.601,11.5811,11.596,13600.0
2006-03-08 13:00:00,23.32,23.34,23.3,23.32,11700.0,11.596,11.606,11.5861,11.596,11700.0
2006-03-08 13:10:00,23.33,23.35,23.31,23.31,12400.0,11.601,11.6109,11.591,11.591,12400.0
2006-03-08 13:20:00,23.32,23.35,23.3,23.3,24800.0,11.596,11.6109,11.5861,11.5861,24800.0
2006-03-08 13:30:00,23.31,23.33,23.3,23.32,10700.0,11.591,11.601,11.5861,11.596,10700.0
2006-03-08 13:40:00,23.32,23.36,23.31,23.36,12400.0,11.596,11.6159,11.591,11.6159,12400.0
2006-03-08 13:50:00,23.36,23.37,23.35,23.35,5800.0,11.6159,11.6209,11.6109,11.6109,5800.0
2006-03-08 14:00:00,23.35,23.38,23.33,23.37,18600.0,11.6109,11.6259,11.601,11.6209,18600.0
2006-03-08 14:10:00,23.38,23.42,23.37,23.38,21200.0,11.6259,11.6457,11.6209,11.6259,21200.0
2006-03-08 14:20:00,23.38,23.41,23.38,23.39,8500.0,11.6259,11.6408,11.6259,11.6308,8500.0
2006-03-08 14:30:00,23.39,23.44,23.39,23.43,17800.0,11.6308,11.6557,11.6308,11.6507,17800.0
2006-03-08 14:40:00,23.43,23.5,23.43,23.48,17100.0,11.6507,11.6855,11.6507,11.6756,17100.0
2006-03-08 14:50:00,23.48,23.48,23.45,23.46,11000.0,11.6756,11.6756,11.6607,11.6656,11000.0
2006-03-08 15:00:00,23.46,23.46,23.43,23.46,14300.0,11.6656,11.6656,11.6507,11.6656,14300.0
2006-03-08 15:10:00,23.46,23.48,23.46,23.47,18600.0,11.6656,11.6756,11.6656,11.6706,18600.0
2006-03-08 15:20:00,23.47,23.47,23.46,23.46,17200.0,11.6706,11.6706,11.6656,11.6656,17200.0
2006-03-08 15:30:00,23.46,23.47,23.42,23.44,25100.0,11.6656,11.6706,11.6457,11.6557,25100.0
2006-03-08 15:40:00,23.43,23.45,23.43,23.44,33800.0,11.6507,11.6607,11.6507,11.6557,33800.0
2006-03-08 15:50:00,23.44,23.45,23.38,23.41,34800.0,11.6557,11.6607,11.6259,11.6408,34800.0
2006-03-09 09:30:00,23.39,23.42,23.38,23.41,15200.0,11.6308,11.6457,11.6259,11.6408,15200.0
2006-03-09 09:40:00,23.39,23.49,23.39,23.47,15000.0,11.6308,11.6805,11.6308,11.6706,15000.0
2006-03-09 09:50:00,23.47,23.48,23.42,23.44,14900.0,11.6706,11.6756,11.6457,11.6557,14900.0
2006-03-09 10:00:00,23.44,23.44,23.37,23.42,24300.0,11.6557,11.6557,11.6209,11.6457,24300.0
2006-03-09 10:10:00,23.42,23.43,23.36,23.39,22100.0,11.6457,11.6507,11.6159,11.6308,22100.0
2006-03-09 10:20:00,23.4,23.44,23.39,23.43,22400.0,11.6358,11.6557,11.6308,11.6507,22400.0
2006-03-09 10:30:00,23.44,23.47,23.4,23.46,36200.0,11.6557,11.6706,11.6358,11.6656,36200.0
2006-03-09 10:40:00,23.43,23.44,23.37,23.4,27200.0,11.6507,11.6557,11.6209,11.6358,27200.0
2006-03-09 10:50:00,23.4,23.45,23.4,23.44,14300.0,11.6358,11.6607,11.6358,11.6557,14300.0
2006-03-09 11:00:00,23.44,23.44,23.42,23.44,12500.0,11.6557,11.6557,11.6457,11.6557,12500.0
2006-03-09 11:10:00,23.43,23.44,23.42,23.43,8500.0,11.6507,11.6557,11.6457,11.6507,8500.0
2006-03-09 11:20:00,23.43,23.44,23.41,23.41,14900.0,11.6507,11.6557,11.6408,11.6408,14900.0
2006-03-09 11:30:00,23.43,23.43,23.39,23.41,19100.0,11.6507,11.6507,11.6308,11.6408,19100.0
2006-03-09 11:40:00,23.4,23.41,23.4,23.4,8600.0,11.6358,11.6408,11.6358,11.6358,8600.0
2006-03-09 11:50:00,23.41,23.41,23.37,23.37,15600.0,11.6408,11.6408,11.6209,11.6209,15600.0
2006-03-09 12:00:00,23.37,23.38,23.34,23.36,13800.0,11.6209,11.6259,11.606,11.6159,13800.0
2006-03-09 12:10:00,23.36,23.38,23.36,23.36,20000.0,11.6159,11.6259,11.6159,11.6159,20000.0
2006-03-09 12:20:00,23.37,23.38,23.36,23.37,9000.0,11.6209,11.6259,11.6159,11.6209,9000.0
2006-03-09 12:30:00,23.37,23.38,23.35,23.36,19600.0,11.6209,11.6259,11.6109,11.6159,19600.0
2006-03-09 12:40:00,23.36,23.38,23.36,23.36,18100.0,11.6159,11.6259,11.6159,11.6159,18100.0
2006-03-09 12:50:00,23.37,23.38,23.37,23.37,10700.0,11.6209,11.6259,11.6209,11.6209,10700.0
2006-03-09 13:00:00,23.37,23.38,23.34,23.34,13100.0,11.6209,11.6259,11.606,11.606,13100.0
2006-03-09 13:10:00,23.34,23.35,23.3,23.31,33800.0,11.606,11.6109,11.5861,11.591,33800.0
2006-03-09 13:20:00,23.31,23.32,23.25,23.27,33700.0,11.591,11.596,11.5612,11.5712,33700.0
2006-03-09 13:30:00,23.27,23.29,23.26,23.29,12100.0,11.5712,11.5811,11.5662,11.5811,12100.0
2006-03-09 13:40:00,23.28,23.3,23.28,23.3,8500.0,11.5761,11.5861,11.5761,11.5861,8500.0
2006-03-09 13:50:00,23.3,23.31,23.28,23.28,18500.0,11.5861,11.591,11.5761,11.5761,18500.0
2006-03-09 14:00:00,23.27,23.31,23.27,23.31,21900.0,11.5712,11.591,11.5712,11.591,21900.0
2006-03-09 14:10:00,23.3,23.31,23.29,23.29,9100.0,11.5861,11.591,11.5811,11.5811,9100.0
2006-03-09 14:20:00,23.3,23.3,23.26,23.26,20000.0,11.5861,11.5861,11.5662,11.5662,20000.0
2006-03-09 14:30:00,23.26,23.26,23.21,23.21,35300.0,11.5662,11.5662,11.5413,11.5413,35300.0
2006-03-09 14:40:00,23.21,23.21,23.18,23.18,23200.0,11.5413,11.5413,11.5264,11.5264,23200.0
2006-03-09 14:50:00,23.19,23.19,23.16,23.16,22500.0,11.5314,11.5314,11.5165,11.5165,22500.0
2006-03-09 15:00:00,23.16,23.21,23.16,23.16,31600.0,11.5165,11.5413,11.5165,11.5165,31600.0
2006-03-09 15:10:00,23.16,23.16,23.12,23.13,27600.0,11.5165,11.5165,11.4966,11.5015,27600.0
2006-03-09 15:20:00,23.13,23.13,23.12,23.12,32300.0,11.5015,11.5015,11.4966,11.4966,32300.0
2006-03-09 15:30:00,23.12,23.16,23.11,23.14,38000.0,11.4966,11.5165,11.4916,11.5065,38000.0
2006-03-09 15:40:00,23.14,23.14,23.09,23.1,119100.0,11.5065,11.5065,11.4816,11.4866,119100.0
2006-03-09 15:50:00,23.1,23.11,23.07,23.09,52300.0,11.4866,11.4916,11.4717,11.4816,52300.0
2006-03-10 09:30:00,23.05,23.13,23.03,23.11,16700.0,11.4618,11.5015,11.4518,11.4916,16700.0
2006-03-10 09:40:00,23.11,23.22,23.11,23.21,15200.0,11.4916,11.5463,11.4916,11.5413,15200.0
2006-03-10 09:50:00,23.21,23.27,23.21,23.27,21200.0,11.5413,11.5712,11.5413,11.5712,21200.0
2006-03-10 10:00:00,23.27,23.27,23.22,23.24,31700.0,11.5712,11.5712,11.5463,11.5562,31700.0
2006-03-10 10:10:00,23.24,23.26,23.22,23.25,15900.0,11.5562,11.5662,11.5463,11.5612,15900.0
2006-03-10 10:20:00,23.24,23.25,23.18,23.19,39300.0,11.5562,11.5612,11.5264,11.5314,39300.0
2006-03-10 10:30:00,23.19,23.24,23.19,23.23,46200.0,11.5314,11.5562,11.5314,11.5513,46200.0
2006-03-10 10:40:00,23.23,23.27,23.22,23.24,40100.0,11.5513,11.5712,11.5463,11.5562,40100.0
2006-03-10 10:50:00,23.24,23.27,23.23,23.27,26500.0,11.5562,11.5712,11.5513,11.5712,26500.0
2006-03-10 11:00:00,23.27,23.28,23.21,23.21,34100.0,11.5712,11.5761,11.5413,11.5413,34100.0
2006-03-10 11:10:00,23.22,23.24,23.2,23.22,20400.0,11.5463,11.5562,11.5363,11.5463,20400.0
2006-03-10 11:20:00,23.21,23.24,23.2,23.23,26000.0,11.5413,11.5562,11.5363,11.5513,26000.0
2006-03-10 11:30:00,23.23,23.25,23.2,23.22,43200.0,11.5513,11.5612,11.5363,11.5463,43200.0
2006-03-10 11:40:00,23.23,23.26,23.21,23.23,20100.0,11.5513,11.5662,11.5413,11.5513,20100.0
2006-03-10 11:50:00,23.22,23.25,23.22,23.25,14000.0,11.5463,11.5612,11.5463,11.5612,14000.0
2006-03-10 12:00:00,23.25,23.3,23.25,23.26,18000.0,11.5612,11.5861,11.5612,11.5662,18000.0
2006-03-10 12:10:00,23.26,23.26,23.24,23.24,7800.0,11.5662,11.5662,11.5562,11.5562,7800.0
2006-03-10 12:20:00,23.25,23.25,23.22,23.23,22900.0,11.5612,11.5612,11.5463,11.5513,22900.0
2006-03-10 12:30:00,23.23,23.26,23.23,23.25,12100.0,11.5513,11.5662,11.5513,11.5612,12100.0
2006-03-10 12:40:00,23.25,23.26,23.21,23.21,11000.0,11.5612,11.5662,11.5413,11.5413,11000.0
2006-03-10 12:50:00,23.22,23.22,23.21,23.21,5900.0,11.5463,11.5463,11.5413,11.5413,5900.0
2006-03-10 13:00:00,23.21,23.23,23.21,23.23,9400.0,11.5413,11.5513,11.5413,11.5513,9400.0
2006-03-10 13:10:00,23.23,23.25,23.22,23.22,17500.0,11.5513,11.5612,11.5463,11.5463,17500.0
2006-03-10 13:20:00,23.23,23.23,23.21,23.22,9600.0,11.5513,11.5513,11.5413,11.5463,9600.0
2006-03-10 13:30:00,23.22,23.22,23.18,23.22,23100.0,11.5463,11.5463,11.5264,11.5463,23100.0
2006-03-10 13:40:00,23.23,23.23,23.21,23.22,16900.0,11.5513,11.5513,11.5413,11.5463,16900.0
2006-03-10 13:50:00,23.23,23.23,23.21,23.23,12700.0,11.5513,11.5513,11.5413,11.5513,12700.0
2006-03-10 14:00:00,23.23,23.25,23.21,23.24,22600.0,11.5513,11.5612,11.5413,11.5562,22600.0
2006-03-10 14:10:00,23.25,23.26,23.24,23.26,8800.0,11.5612,11.5662,11.5562,11.5662,8800.0
2006-03-10 14:20:00,23.25,23.28,23.22,23.22,28300.0,11.5612,11.5761,11.5463,11.5463,28300.0
2006-03-10 14:30:00,23.22,23.22,23.21,23.22,6100.0,11.5463,11.5463,11.5413,11.5463,6100.0
2006-03-10 14:40:00,23.21,23.22,23.14,23.14,29600.0,11.5413,11.5463,11.5065,11.5065,29600.0
2006-03-10 14:50:00,23.16,23.2,23.13,23.16,23300.0,11.5165,11.5363,11.5015,11.5165,23300.0
2006-03-10 15:00:00,23.15,23.19,23.12,23.14,29000.0,11.5115,11.5314,11.4966,11.5065,29000.0
2006-03-10 15:10:00,23.15,23.19,23.13,23.18,11000.0,11.5115,11.5314,11.5015,11.5264,11000.0
2006-03-10 15:20:00,23.19,23.24,23.18,23.21,46200.0,11.5314,11.5562,11.5264,11.5413,46200.0
2006-03-10 15:30:00,23.22,23.28,23.22,23.22,28200.0,11.5463,11.5761,11.5463,11.5463,28200.0
2006-03-10 15:40:00,23.23,23.24,23.2,23.22,50200.0,11.5513,11.5562,11.5363,11.5463,50200.0
2006-03-10 15:50:00,23.22,23.25,23.2,23.24,26500.0,11.5463,11.5612,11.5363,11.5562,26500.0
2006-03-13 09:30:00,23.26,23.47,23.25,23.47,63700.0,11.5662,11.6706,11.5612,11.6706,63700.0
2006-03-13 09:40:00,23.43,23.55,23.43,23.54,151700.0,11.6507,11.7104,11.6507,11.7054,151700.0
2006-03-13 09:50:00,23.55,23.55,23.5,23.54,53200.0,11.7104,11.7104,11.6855,11.7054,53200.0
2006-03-13 10:00:00,23.55,23.58,23.54,23.54,31400.0,11.7104,11.7253,11.7054,11.7054,31400.0
2006-03-13 10:10:00,23.55,23.56,23.53,23.55,13900.0,11.7104,11.7154,11.7004,11.7104,13900.0
2006-03-13 10:20:00,23.56,23.59,23.53,23.54,29600.0,11.7154,11.7303,11.7004,11.7054,29600.0
2006-03-13 10:30:00,23.55,23.58,23.54,23.57,20200.0,11.7104,11.7253,11.7054,11.7203,20200.0
2006-03-13 10:40:00,23.57,23.58,23.54,23.56,42600.0,11.7203,11.7253,11.7054,11.7154,42600.0
2006-03-13 10:50:00,23.55,23.59,23.55,23.57,19700.0,11.7104,11.7303,11.7104,11.7203,19700.0
2006-03-13 11:00:00,23.56,23.56,23.46,23.5,43900.0,11.7154,11.7154,11.6656,11.6855,43900.0
2006-03-13 11:10:00,23.5,23.53,23.49,23.53,10600.0,11.6855,11.7004,11.6805,11.7004,10600.0
2006-03-13 11:20:00,23.54,23.54,23.5,23.52,12300.0,11.7054,11.7054,11.6855,11.6955,12300.0
2006-03-13 11:30:00,23.52,23.56,23.51,23.55,14000.0,11.6955,11.7154,11.6905,11.7104,14000.0
2006-03-13 11:40:00,23.55,23.58,23.51,23.56,19800.0,11.7104,11.7253,11.6905,11.7154,19800.0
2006-03-13 11:50:00,23.55,23.58,23.5,23.5,23200.0,11.7104,11.7253,11.6855,11.6855,23200.0
2006-03-13 12:00:00,23.51,23.55,23.5,23.55,29000.0,11.6905,11.7104,11.6855,11.7104,29000.0
2006-03-13 12:10:00,23.55,23.55,23.54,23.55,10500.0,11.7104,11.7104,11.7054,11.7104,10500.0
2006-03-13 12:20:00,23.55,23.6,23.55,23.59,22000.0,11.7104,11.7352,11.7104,11.7303,22000.0
2006-03-13 12:30:00,23.58,23.58,23.55,23.56,12700.0,11.7253,11.7253,11.7104,11.7154,12700.0
2006-03-13 12:40:00,23.56,23.57,23.55,23.56,8200.0,11.7154,11.7203,11.7104,11.7154,8200.0
2006-03-13 12:50:00,23.55,23.56,23.55,23.56,35700.0,11.7104,11.7154,11.7104,11.7154,35700.0
2006-03-13 13:00:00,23.57,23.64,23.56,23.59,92400.0,11.7203,11.7551,11.7154,11.7303,92400.0
2006-03-13 13:10:00,23.59,23.61,23.56,23.57,19000.0,11.7303,11.7402,11.7154,11.7203,19000.0
2006-03-13 13:20:00,23.56,23.59,23.55,23.59,33200.0,11.7154,11.7303,11.7104,11.7303,33200.0
2006-03-13 13:30:00,23.58,23.59,23.57,23.59,69700.0,11.7253,11.7303,11.7203,11.7303,69700.0
2006-03-13 13:40:00,23.58,23.59,23.57,23.58,18500.0,11.7253,11.7303,11.7203,11.7253,18500.0
2006-03-13 13:50:00,23.59,23.62,23.58,23.59,37700.0,11.7303,11.7452,11.7253,11.7303,37700.0
2006-03-13 14:00:00,23.59,23.62,23.59,23.62,51900.0,11.7303,11.7452,11.7303,11.7452,51900.0
2006-03-13 14:10:00,23.62,23.63,23.6,23.6,37900.0,11.7452,11.7502,11.7352,11.7352,37900.0
2006-03-13 14:20:00,23.6,23.62,23.6,23.62,27600.0,11.7352,11.7452,11.7352,11.7452,27600.0
2006-03-13 14:30:00,23.62,23.66,23.61,23.62,57300.0,11.7452,11.7651,11.7402,11.7452,57300.0
2006-03-13 14:40:00,23.63,23.63,23.57,23.57,25800.0,11.7502,11.7502,11.7203,11.7203,25800.0
2006-03-13 14:50:00,23.57,23.58,23.55,23.56,23900.0,11.7203,11.7253,11.7104,11.7154,23900.0
2006-03-13 15:00:00,23.57,23.6,23.56,23.58,25000.0,11.7203,11.7352,11.7154,11.7253,25000.0
2006-03-13 15:10:00,23.58,23.61,23.58,23.6,17900.0,11.7253,11.7402,11.7253,11.7352,17900.0
2006-03-13 15:20:00,23.59,23.6,23.55,23.57,41100.0,11.7303,11.7352,11.7104,11.7203,41100.0
2006-03-13 15:30:00,23.56,23.61,23.56,23.58,47300.0,11.7154,11.7402,11.7154,11.7253,47300.0
2006-03-13 15:40:00,23.58,23.59,23.57,23.58,54200.0,11.7253,11.7303,11.7203,11.7253,54200.0
2006-03-13 15:50:00,23.57,23.62,23.57,23.59,54300.0,11.7203,11.7452,11.7203,11.7303,54300.0
2006-03-14 09:30:00,23.52,23.59,23.48,23.5,108700.0,11.6955,11.7303,11.6756,11.6855,108700.0
2006-03-14 09:40:00,23.51,23.58,23.51,23.58,103900.0,11.6905,11.7253,11.6905,11.7253,103900.0
2006-03-14 09:50:00,23.59,23.6,23.56,23.57,21300.0,11.7303,11.7352,11.7154,11.7203,21300.0
2006-03-14 10:00:00,23.56,23.57,23.52,23.54,37500.0,11.7154,11.7203,11.6955,11.7054,37500.0
2006-03-14 10:10:00,23.53,23.54,23.5,23.5,104400.0,11.7004,11.7054,11.6855,11.6855,104400.0
2006-03-14 10:20:00,23.5,23.51,23.49,23.5,74300.0,11.6855,11.6905,11.6805,11.6855,74300.0
2006-03-14 10:30:00,23.49,23.5,23.49,23.49,23900.0,11.6805,11.6855,11.6805,11.6805,23900.0
2006-03-14 10:40:00,23.49,23.51,23.49,23.51,55800.0,11.6805,11.6905,11.6805,11.6905,55800.0
2006-03-14 10:50:00,23.51,23.51,23.48,23.5,36000.0,11.6905,11.6905,11.6756,11.6855,36000.0
2006-03-14 11:00:00,23.5,23.52,23.49,23.51,72500.0,11.6855,11.6955,11.6805,11.6905,72500.0
2006-03-14 11:10:00,23.51,23.53,23.5,23.52,39700.0,11.6905,11.7004,11.6855,11.6955,39700.0
2006-03-14 11:20:00,23.52,23.54,23.52,23.54,22800.0,11.6955,11.7054,11.6955,11.7054,22800.0
2006-03-14 11:30:00,23.53,23.55,23.53,23.54,18300.0,11.7004,11.7104,11.7004,11.7054,18300.0
2006-03-14 11:40:00,23.54,23.59,23.53,23.55,56000.0,11.7054,11.7303,11.7004,11.7104,56000.0
2006-03-14 11:50:00,23.55,23.59,23.54,23.59,20800.0,11.7104,11.7303,11.7054,11.7303,20800.0
2006-03-14 12:00:00,23.59,23.65,23.57,23.64,90900.0,11.7303,11.7601,11.7203,11.7551,90900.0
2006-03-14 12:10:00,23.65,23.66,23.64,23.65,14900.0,11.7601,11.7651,11.7551,11.7601,14900.0
2006-03-14 12:20:00,23.65,23.7,23.65,23.7,13400.0,11.7601,11.785,11.7601,11.785,13400.0
2006-03-14 12:30:00,23.69,23.7,23.66,23.66,31400.0,11.78,11.785,11.7651,11.7651,31400.0
2006-03-14 12:40:00,23.66,23.67,23.65,23.66,23300.0,11.7651,11.7701,11.7601,11.7651,23300.0
2006-03-14 12:50:00,23.66,23.67,23.65,23.66,8900.0,11.7651,11.7701,11.7601,11.7651,8900.0
2006-03-14 13:00:00,23.66,23.67,23.65,23.65,48600.0,11.7651,11.7701,11.7601,11.7601,48600.0
2006-03-14 13:10:00,23.65,23.74,23.64,23.73,65400.0,11.7601,11.8049,11.7551,11.7999,65400.0
2006-03-14 13:20:00,23.72,23.74,23.72,23.74,58300.0,11.7949,11.8049,11.7949,11.8049,58300.0
2006-03-14 13:30:00,23.73,23.74,23.7,23.71,66400.0,11.7999,11.8049,11.785,11.7899,66400.0
2006-03-14 13:40:00,23.71,23.73,23.69,23.71,54300.0,11.7899,11.7999,11.78,11.7899,54300.0
2006-03-14 13:50:00,23.71,23.73,23.7,23.71,28900.0,11.7899,11.7999,11.785,11.7899,28900.0
2006-03-14 14:00:00,23.71,23.73,23.7,23.73,52400.0,11.7899,11.7999,11.785,11.7999,52400.0
2006-03-14 14:10:00,23.72,23.77,23.72,23.75,132300.0,11.7949,11.8198,11.7949,11.8098,132300.0
2006-03-14 14:20:00,23.74,23.8,23.74,23.8,23500.0,11.8049,11.8347,11.8049,11.8347,23500.0
2006-03-14 14:30:00,23.8,23.81,23.78,23.78,18300.0,11.8347,11.8397,11.8248,11.8248,18300.0
2006-03-14 14:40:00,23.79,23.8,23.78,23.8,24000.0,11.8297,11.8347,11.8248,11.8347,24000.0
2006-03-14 14:50:00,23.8,23.82,23.79,23.81,48600.0,11.8347,11.8446,11.8297,11.8397,48600.0
2006-03-14 15:00:00,23.81,23.86,23.81,23.85,53300.0,11.8397,11.8645,11.8397,11.8596,53300.0
2006-03-14 15:10:00,23.86,23.86,23.85,23.86,21900.0,11.8645,11.8645,11.8596,11.8645,21900.0
2006-03-14 15:20:00,23.86,23.9,23.86,23.89,42900.0,11.8645,11.8844,11.8645,11.8795,42900.0
2006-03-14 15:30:00,23.89,23.9,23.86,23.87,25300.0,11.8795,11.8844,11.8645,11.8695,25300.0
2006-03-14 15:40:00,23.87,23.88,23.82,23.83,116000.0,11.8695,11.8745,11.8446,11.8496,116000.0
2006-03-14 15:50:00,23.83,23.86,23.82,23.85,42500.0,11.8496,11.8645,11.8446,11.8596,42500.0
2006-03-15 09:30:00,23.78,23.78,23.51,23.62,48600.0,11.9506,11.9506,11.8149,11.8702,48600.0
2006-03-15 09:40:00,23.62,23.65,23.58,23.58,34800.0,11.8702,11.8853,11.8501,11.8501,34800.0
2006-03-15 09:50:00,23.57,23.6,23.54,23.59,37200.0,11.8451,11.8601,11.83,11.8551,37200.0
2006-03-15 10:00:00,23.59,23.59,23.56,23.57,33900.0,11.8551,11.8551,11.84,11.8451,33900.0
2006-03-15 10:10:00,23.56,23.56,23.47,23.48,33500.0,11.84,11.84,11.7948,11.7998,33500.0
2006-03-15 10:20:00,23.48,23.51,23.44,23.5,41000.0,11.7998,11.8149,11.7797,11.8099,41000.0
2006-03-15 10:30:00,23.5,23.54,23.48,23.51,34100.0,11.8099,11.83,11.7998,11.8149,34100.0
2006-03-15 10:40:00,23.5,23.53,23.45,23.47,31800.0,11.8099,11.825,11.7848,11.7948,31800.0
2006-03-15 10:50:00,23.47,23.47,23.46,23.47,11800.0,11.7948,11.7948,11.7898,11.7948,11800.0
2006-03-15 11:00:00,23.47,23.5,23.45,23.49,32800.0,11.7948,11.8099,11.7848,11.8049,32800.0
2006-03-15 11:10:00,23.49,23.5,23.44,23.46,24800.0,11.8049,11.8099,11.7797,11.7898,24800.0
2006-03-15 11:20:00,23.46,23.49,23.45,23.47,27300.0,11.7898,11.8049,11.7848,11.7948,27300.0
2006-03-15 11:30:00,23.48,23.49,23.47,23.47,15000.0,11.7998,11.8049,11.7948,11.7948,15000.0
2006-03-15 11:40:00,23.47,23.48,23.43,23.43,16900.0,11.7948,11.7998,11.7747,11.7747,16900.0
2006-03-15 11:50:00,23.44,23.47,23.44,23.44,27400.0,11.7797,11.7948,11.7797,11.7797,27400.0
2006-03-15 12:00:00,23.45,23.46,23.44,23.44,15600.0,11.7848,11.7898,11.7797,11.7797,15600.0
2006-03-15 12:10:00,23.43,23.46,23.43,23.45,15400.0,11.7747,11.7898,11.7747,11.7848,15400.0
2006-03-15 12:20:00,23.45,23.45,23.43,23.44,9300.0,11.7848,11.7848,11.7747,11.7797,9300.0
2006-03-15 12:30:00,23.44,23.44,23.42,23.42,12300.0,11.7797,11.7797,11.7697,11.7697,12300.0
2006-03-15 12:40:00,23.41,23.45,23.41,23.45,25100.0,11.7647,11.7848,11.7647,11.7848,25100.0
2006-03-15 12:50:00,23.45,23.46,23.44,23.45,13400.0,11.7848,11.7898,11.7797,11.7848,13400.0
2006-03-15 13:00:00,23.45,23.46,23.44,23.45,12000.0,11.7848,11.7898,11.7797,11.7848,12000.0
2006-03-15 13:10:00,23.45,23.45,23.43,23.45,16300.0,11.7848,11.7848,11.7747,11.7848,16300.0
2006-03-15 13:20:00,23.45,23.45,23.43,23.43,15100.0,11.7848,11.7848,11.7747,11.7747,15100.0
2006-03-15 13:30:00,23.44,23.44,23.41,23.41,15800.0,11.7797,11.7797,11.7647,11.7647,15800.0
2006-03-15 13:40:00,23.42,23.42,23.38,23.41,36500.0,11.7697,11.7697,11.7496,11.7647,36500.0
2006-03-15 13:50:00,23.41,23.43,23.4,23.43,33300.0,11.7647,11.7747,11.7596,11.7747,33300.0
2006-03-15 14:00:00,23.42,23.44,23.4,23.41,22200.0,11.7697,11.7797,11.7596,11.7647,22200.0
2006-03-15 14:10:00,23.42,23.5,23.42,23.5,24700.0,11.7697,11.8099,11.7697,11.8099,24700.0
2006-03-15 14:20:00,23.5,23.5,23.48,23.49,39500.0,11.8099,11.8099,11.7998,11.8049,39500.0
2006-03-15 14:30:00,23.49,23.5,23.48,23.5,26000.0,11.8049,11.8099,11.7998,11.8099,26000.0
2006-03-15 14:40:00,23.5,23.5,23.46,23.46,34700.0,11.8099,11.8099,11.7898,11.7898,34700.0
2006-03-15 14:50:00,23.46,23.49,23.46,23.48,41800.0,11.7898,11.8049,11.7898,11.7998,41800.0
2006-03-15 15:00:00,23.47,23.48,23.46,23.48,11800.0,11.7948,11.7998,11.7898,11.7998,11800.0
2006-03-15 15:10:00,23.48,23.49,23.47,23.49,27900.0,11.7998,11.8049,11.7948,11.8049,27900.0
2006-03-15 15:20:00,23.49,23.5,23.48,23.49,34800.0,11.8049,11.8099,11.7998,11.8049,34800.0
2006-03-15 15:30:00,23.48,23.52,23.48,23.51,43500.0,11.7998,11.8199,11.7998,11.8149,43500.0
2006-03-15 15:40:00,23.51,23.51,23.47,23.48,33000.0,11.8149,11.8149,11.7948,11.7998,33000.0
2006-03-15 15:50:00,23.48,23.5,23.45,23.49,55300.0,11.7998,11.8099,11.7848,11.8049,55300.0
2006-03-16 09:30:00,23.52,23.59,23.47,23.57,39500.0,11.8199,11.8551,11.7948,11.8451,39500.0
2006-03-16 09:40:00,23.59,23.6,23.57,23.58,31900.0,11.8551,11.8601,11.8451,11.8501,31900.0
2006-03-16 09:50:00,23.59,23.59,23.54,23.55,70400.0,11.8551,11.8551,11.83,11.835,70400.0
2006-03-16 10:00:00,23.56,23.61,23.54,23.6,47000.0,11.84,11.8652,11.83,11.8601,47000.0
2006-03-16 10:10:00,23.61,23.67,23.59,23.66,42200.0,11.8652,11.8953,11.8551,11.8903,42200.0
2006-03-16 10:20:00,23.67,23.67,23.62,23.64,32900.0,11.8953,11.8953,11.8702,11.8802,32900.0
2006-03-16 10:30:00,23.64,23.71,23.63,23.69,36700.0,11.8802,11.9154,11.8752,11.9054,36700.0
2006-03-16 10:40:00,23.7,23.73,23.69,23.69,42200.0,11.9104,11.9255,11.9054,11.9054,42200.0
2006-03-16 10:50:00,23.69,23.72,23.68,23.72,23700.0,11.9054,11.9204,11.9003,11.9204,23700.0
2006-03-16 11:00:00,23.72,23.74,23.69,23.74,60100.0,11.9204,11.9305,11.9054,11.9305,60100.0
2006-03-16 11:10:00,23.75,23.75,23.68,23.68,61400.0,11.9355,11.9355,11.9003,11.9003,61400.0
2006-03-16 11:20:00,23.68,23.69,23.64,23.65,28400.0,11.9003,11.9054,11.8802,11.8853,28400.0
2006-03-16 11:30:00,23.65,23.65,23.62,23.64,32900.0,11.8853,11.8853,11.8702,11.8802,32900.0
2006-03-16 11:40:00,23.64,23.64,23.62,23.63,21000.0,11.8802,11.8802,11.8702,11.8752,21000.0
2006-03-16 11:50:00,23.64,23.64,23.62,23.62,11800.0,11.8802,11.8802,11.8702,11.8702,11800.0
2006-03-16 12:00:00,23.63,23.66,23.62,23.64,16100.0,11.8752,11.8903,11.8702,11.8802,16100.0
2006-03-16 12:10:00,23.65,23.65,23.64,23.65,8500.0,11.8853,11.8853,11.8802,11.8853,8500.0
2006-03-16 12:20:00,23.65,23.68,23.64,23.67,12100.0,11.8853,11.9003,11.8802,11.8953,12100.0
2006-03-16 12:30:00,23.68,23.68,23.66,23.67,10600.0,11.9003,11.9003,11.8903,11.8953,10600.0
2006-03-16 12:40:00,23.67,23.67,23.66,23.67,12900.0,11.8953,11.8953,11.8903,11.8953,12900.0
2006-03-16 12:50:00,23.67,23.67,23.64,23.64,16900.0,11.8953,11.8953,11.8802,11.8802,16900.0
2006-03-16 13:00:00,23.65,23.65,23.62,23.63,12300.0,11.8853,11.8853,11.8702,11.8752,12300.0
2006-03-16 13:10:00,23.64,23.64,23.6,23.6,34800.0,11.8802,11.8802,11.8601,11.8601,34800.0
2006-03-16 13:20:00,23.6,23.63,23.6,23.63,13200.0,11.8601,11.8752,11.8601,11.8752,13200.0
2006-03-16 13:30:00,23.63,23.63,23.62,23.62,7400.0,11.8752,11.8752,11.8702,11.8702,7400.0
2006-03-16 13:40:00,23.63,23.63,23.61,23.61,23900.0,11.8752,11.8752,11.8652,11.8652,23900.0
2006-03-16 13:50:00,23.62,23.62,23.54,23.54,30500.0,11.8702,11.8702,11.83,11.83,30500.0
2006-03-16 14:00:00,23.55,23.57,23.54,23.56,16900.0,11.835,11.8451,11.83,11.84,16900.0
2006-03-16 14:10:00,23.56,23.58,23.56,23.57,17800.0,11.84,11.8501,11.84,11.8451,17800.0
2006-03-16 14:20:00,23.58,23.58,23.57,23.58,14700.0,11.8501,11.8501,11.8451,11.8501,14700.0
2006-03-16 14:30:00,23.58,23.6,23.57,23.59,15500.0,11.8501,11.8601,11.8451,11.8551,15500.0
2006-03-16 14:40:00,23.6,23.6,23.57,23.58,19700.0,11.8601,11.8601,11.8451,11.8501,19700.0
2006-03-16 14:50:00,23.58,23.6,23.56,23.59,22900.0,11.8501,11.8601,11.84,11.8551,22900.0
2006-03-16 15:00:00,23.6,23.61,23.59,23.61,38600.0,11.8601,11.8652,11.8551,11.8652,38600.0
2006-03-16 15:10:00,23.61,23.65,23.6,23.61,103700.0,11.8652,11.8853,11.8601,11.8652,103700.0
2006-03-16 15:20:00,23.62,23.65,23.59,23.59,67000.0,11.8702,11.8853,11.8551,11.8551,67000.0
2006-03-16 15:30:00,23.6,23.64,23.58,23.58,94200.0,11.8601,11.8802,11.8501,11.8501,94200.0
2006-03-16 15:40:00,23.58,23.65,23.55,23.6,84800.0,11.8501,11.8853,11.835,11.8601,84800.0
2006-03-16 15:50:00,23.6,23.6,23.56,23.56,43400.0,11.8601,11.8601,11.84,11.84,43400.0
2006-03-17 09:30:00,23.8,23.83,23.58,23.63,512200.0,11.9607,11.9757,11.8501,11.8752,512200.0
2006-03-17 09:40:00,23.62,23.71,23.6,23.71,41700.0,11.8702,11.9154,11.8601,11.9154,41700.0
2006-03-17 09:50:00,23.68,23.72,23.68,23.69,32200.0,11.9003,11.9204,11.9003,11.9054,32200.0
2006-03-17 10:00:00,23.71,23.72,23.69,23.7,18300.0,11.9154,11.9204,11.9054,11.9104,18300.0
2006-03-17 10:10:00,23.69,23.74,23.68,23.72,51600.0,11.9054,11.9305,11.9003,11.9204,51600.0
2006-03-17 10:20:00,23.72,23.74,23.68,23.69,51800.0,11.9204,11.9305,11.9003,11.9054,51800.0
2006-03-17 10:30:00,23.68,23.7,23.61,23.65,27400.0,11.9003,11.9104,11.8652,11.8853,27400.0
2006-03-17 10:40:00,23.65,23.69,23.64,23.66,17800.0,11.8853,11.9054,11.8802,11.8903,17800.0
2006-03-17 10:50:00,23.67,23.69,23.65,23.67,7000.0,11.8953,11.9054,11.8853,11.8953,7000.0
2006-03-17 11:00:00,23.67,23.7,23.67,23.68,22500.0,11.8953,11.9104,11.8953,11.9003,22500.0
2006-03-17 11:10:00,23.68,23.7,23.68,23.69,13100.0,11.9003,11.9104,11.9003,11.9054,13100.0
2006-03-17 11:20:00,23.68,23.7,23.68,23.69,18600.0,11.9003,11.9104,11.9003,11.9054,18600.0
2006-03-17 11:30:00,23.69,23.7,23.67,23.69,12100.0,11.9054,11.9104,11.8953,11.9054,12100.0
2006-03-17 11:40:00,23.69,23.7,23.68,23.69,10400.0,11.9054,11.9104,11.9003,11.9054,10400.0
2006-03-17 11:50:00,23.69,23.71,23.69,23.69,26100.0,11.9054,11.9154,11.9054,11.9054,26100.0
2006-03-17 12:00:00,23.7,23.7,23.69,23.69,18000.0,11.9104,11.9104,11.9054,11.9054,18000.0
2006-03-17 12:10:00,23.69,23.71,23.69,23.7,8400.0,11.9054,11.9154,11.9054,11.9104,8400.0
2006-03-17 12:20:00,23.7,23.7,23.69,23.7,9800.0,11.9104,11.9104,11.9054,11.9104,9800.0
2006-03-17 12:30:00,23.7,23.71,23.69,23.7,17300.0,11.9104,11.9154,11.9054,11.9104,17300.0
2006-03-17 12:40:00,23.7,23.7,23.69,23.7,15400.0,11.9104,11.9104,11.9054,11.9104,15400.0
2006-03-17 12:50:00,23.7,23.7,23.69,23.7,12600.0,11.9104,11.9104,11.9054,11.9104,12600.0
2006-03-17 13:00:00,23.7,23.71,23.69,23.7,16400.0,11.9104,11.9154,11.9054,11.9104,16400.0
2006-03-17 13:10:00,23.7,23.7,23.69,23.7,16200.0,11.9104,11.9104,11.9054,11.9104,16200.0
2006-03-17 13:20:00,23.7,23.7,23.69,23.69,18800.0,11.9104,11.9104,11.9054,11.9054,18800.0
2006-03-17 13:30:00,23.69,23.7,23.67,23.69,22300.0,11.9054,11.9104,11.8953,11.9054,22300.0
2006-03-17 13:40:00,23.69,23.7,23.69,23.7,20800.0,11.9054,11.9104,11.9054,11.9104,20800.0
2006-03-17 13:50:00,23.69,23.7,23.69,23.7,6400.0,11.9054,11.9104,11.9054,11.9104,6400.0
2006-03-17 14:00:00,23.7,23.73,23.69,23.72,35200.0,11.9104,11.9255,11.9054,11.9204,35200.0
2006-03-17 14:10:00,23.72,23.73,23.71,23.71,48500.0,11.9204,11.9255,11.9154,11.9154,48500.0
2006-03-17 14:20:00,23.71,23.74,23.71,23.74,25100.0,11.9154,11.9305,11.9154,11.9305,25100.0
2006-03-17 14:30:00,23.75,23.78,23.74,23.78,36600.0,11.9355,11.9506,11.9305,11.9506,36600.0
2006-03-17 14:40:00,23.78,23.79,23.76,23.77,38500.0,11.9506,11.9556,11.9406,11.9456,38500.0
2006-03-17 14:50:00,23.77,23.77,23.74,23.76,23800.0,11.9456,11.9456,11.9305,11.9406,23800.0
2006-03-17 15:00:00,23.76,23.77,23.75,23.77,22700.0,11.9406,11.9456,11.9355,11.9456,22700.0
2006-03-17 15:10:00,23.76,23.8,23.73,23.75,53100.0,11.9406,11.9607,11.9255,11.9355,53100.0
2006-03-17 15:20:00,23.75,23.75,23.74,23.75,18300.0,11.9355,11.9355,11.9305,11.9355,18300.0
2006-03-17 15:30:00,23.75,23.76,23.74,23.75,20300.0,11.9355,11.9406,11.9305,11.9355,20300.0
2006-03-17 15:40:00,23.74,23.75,23.71,23.73,34000.0,11.9305,11.9355,11.9154,11.9255,34000.0
2006-03-17 15:50:00,23.73,23.82,23.73,23.73,152600.0,11.9255,11.9707,11.9255,11.9255,152600.0
2006-03-20 09:30:00,23.86,23.89,23.82,23.87,42200.0,11.9908,12.0059,11.9707,11.9958,42200.0
2006-03-20 09:40:00,23.87,23.89,23.81,23.82,63300.0,11.9958,12.0059,11.9657,11.9707,63300.0
2006-03-20 09:50:00,23.82,23.86,23.8,23.81,28200.0,11.9707,11.9908,11.9607,11.9657,28200.0
2006-03-20 10:00:00,23.8,23.83,23.78,23.79,25200.0,11.9607,11.9757,11.9506,11.9556,25200.0
2006-03-20 10:10:00,23.79,23.79,23.74,23.76,40700.0,11.9556,11.9556,11.9305,11.9406,40700.0
2006-03-20 10:20:00,23.77,23.78,23.71,23.72,25700.0,11.9456,11.9506,11.9154,11.9204,25700.0
2006-03-20 10:30:00,23.72,23.76,23.7,23.74,24600.0,11.9204,11.9406,11.9104,11.9305,24600.0
2006-03-20 10:40:00,23.74,23.75,23.68,23.7,22800.0,11.9305,11.9355,11.9003,11.9104,22800.0
2006-03-20 10:50:00,23.71,23.75,23.69,23.74,59600.0,11.9154,11.9355,11.9054,11.9305,59600.0
2006-03-20 11:00:00,23.74,23.76,23.71,23.72,42000.0,11.9305,11.9406,11.9154,11.9204,42000.0
2006-03-20 11:10:00,23.71,23.75,23.71,23.73,20000.0,11.9154,11.9355,11.9154,11.9255,20000.0
2006-03-20 11:20:00,23.73,23.75,23.71,23.72,23900.0,11.9255,11.9355,11.9154,11.9204,23900.0
2006-03-20 11:30:00,23.72,23.74,23.7,23.72,21100.0,11.9204,11.9305,11.9104,11.9204,21100.0
2006-03-20 11:40:00,23.73,23.75,23.73,23.75,11800.0,11.9255,11.9355,11.9255,11.9355,11800.0
2006-03-20 11:50:00,23.75,23.77,23.73,23.74,50000.0,11.9355,11.9456,11.9255,11.9305,50000.0
2006-03-20 12:00:00,23.74,23.75,23.73,23.73,8900.0,11.9305,11.9355,11.9255,11.9255,8900.0
2006-03-20 12:10:00,23.73,23.75,23.71,23.73,18000.0,11.9255,11.9355,11.9154,11.9255,18000.0
2006-03-20 12:20:00,23.73,23.74,23.72,23.72,14100.0,11.9255,11.9305,11.9204,11.9204,14100.0
2006-03-20 12:30:00,23.71,23.73,23.68,23.73,31400.0,11.9154,11.9255,11.9003,11.9255,31400.0
2006-03-20 12:40:00,23.74,23.77,23.74,23.76,18000.0,11.9305,11.9456,11.9305,11.9406,18000.0
2006-03-20 12:50:00,23.75,23.77,23.74,23.74,24000.0,11.9355,11.9456,11.9305,11.9305,24000.0
2006-03-20 13:00:00,23.74,23.75,23.73,23.74,8000.0,11.9305,11.9355,11.9255,11.9305,8000.0
2006-03-20 13:10:00,23.74,23.76,23.74,23.75,8900.0,11.9305,11.9406,11.9305,11.9355,8900.0
2006-03-20 13:20:00,23.76,23.76,23.74,23.75,7700.0,11.9406,11.9406,11.9305,11.9355,7700.0
2006-03-20 13:30:00,23.74,23.75,23.71,23.73,13300.0,11.9305,11.9355,11.9154,11.9255,13300.0
2006-03-20 13:40:00,23.72,23.74,23.72,23.74,8000.0,11.9204,11.9305,11.9204,11.9305,8000.0
2006-03-20 13:50:00,23.74,23.75,23.74,23.75,10500.0,11.9305,11.9355,11.9305,11.9355,10500.0
2006-03-20 14:00:00,23.75,23.77,23.75,23.77,26900.0,11.9355,11.9456,11.9355,11.9456,26900.0
2006-03-20 14:10:00,23.77,23.78,23.76,23.77,19000.0,11.9456,11.9506,11.9406,11.9456,19000.0
2006-03-20 14:20:00,23.77,23.77,23.76,23.77,10400.0,11.9456,11.9456,11.9406,11.9456,10400.0
2006-03-20 14:30:00,23.77,23.77,23.74,23.75,11000.0,11.9456,11.9456,11.9305,11.9355,11000.0
2006-03-20 14:40:00,23.76,23.77,23.76,23.77,18000.0,11.9406,11.9456,11.9406,11.9456,18000.0
2006-03-20 14:50:00,23.77,23.79,23.76,23.79,10800.0,11.9456,11.9556,11.9406,11.9556,10800.0
2006-03-20 15:00:00,23.78,23.85,23.78,23.82,210300.0,11.9506,11.9858,11.9506,11.9707,210300.0
2006-03-20 15:10:00,23.83,23.86,23.82,23.84,37000.0,11.9757,11.9908,11.9707,11.9808,37000.0
2006-03-20 15:20:00,23.84,23.85,23.83,23.83,21100.0,11.9808,11.9858,11.9757,11.9757,21100.0
2006-03-20 15:30:00,23.83,23.85,23.83,23.84,22200.0,11.9757,11.9858,11.9757,11.9808,22200.0
2006-03-20 15:40:00,23.85,23.85,23.81,23.82,124600.0,11.9858,11.9858,11.9657,11.9707,124600.0
2006-03-20 15:50:00,23.82,23.82,23.8,23.8,93000.0,11.9707,11.9707,11.9607,11.9607,93000.0
2006-03-21 09:30:00,23.85,23.88,23.8,23.8,41100.0,11.9858,12.0009,11.9607,11.9607,41100.0
2006-03-21 09:40:00,23.8,23.84,23.77,23.81,25200.0,11.9607,11.9808,11.9456,11.9657,25200.0
2006-03-21 09:50:00,23.79,23.85,23.79,23.85,18100.0,11.9556,11.9858,11.9556,11.9858,18100.0
2006-03-21 10:00:00,23.85,23.87,23.84,23.86,28100.0,11.9858,11.9958,11.9808,11.9908,28100.0
2006-03-21 10:10:00,23.86,23.87,23.85,23.85,12600.0,11.9908,11.9958,11.9858,11.9858,12600.0
2006-03-21 10:20:00,23.85,23.86,23.84,23.84,13600.0,11.9858,11.9908,11.9808,11.9808,13600.0
2006-03-21 10:30:00,23.85,23.9,23.85,23.86,23800.0,11.9858,12.0109,11.9858,11.9908,23800.0
2006-03-21 10:40:00,23.85,23.87,23.85,23.86,27900.0,11.9858,11.9958,11.9858,11.9908,27900.0
2006-03-21 10:50:00,23.87,23.87,23.86,23.87,10100.0,11.9958,11.9958,11.9908,11.9958,10100.0
2006-03-21 11:00:00,23.87,23.89,23.84,23.88,51200.0,11.9958,12.0059,11.9808,12.0009,51200.0
2006-03-21 11:10:00,23.88,23.89,23.84,23.84,43500.0,12.0009,12.0059,11.9808,11.9808,43500.0
2006-03-21 11:20:00,23.85,23.92,23.81,23.9,56000.0,11.9858,12.021,11.9657,12.0109,56000.0
2006-03-21 11:30:00,23.91,23.97,23.89,23.95,24600.0,12.0159,12.0461,12.0059,12.036,24600.0
2006-03-21 11:40:00,23.95,23.98,23.94,23.95,23100.0,12.036,12.0511,12.031,12.036,23100.0
2006-03-21 11:50:00,23.94,23.95,23.94,23.94,13900.0,12.031,12.036,12.031,12.031,13900.0
2006-03-21 12:00:00,23.94,23.95,23.92,23.94,20600.0,12.031,12.036,12.021,12.031,20600.0
2006-03-21 12:10:00,23.94,23.97,23.94,23.96,16200.0,12.031,12.0461,12.031,12.0411,16200.0
2006-03-21 12:20:00,23.97,23.99,23.93,23.96,90900.0,12.0461,12.0561,12.026,12.0411,90900.0
2006-03-21 12:30:00,23.97,23.98,23.92,23.97,269900.0,12.0461,12.0511,12.021,12.0461,269900.0
2006-03-21 12:40:00,23.96,23.98,23.95,23.98,84200.0,12.0411,12.0511,12.036,12.0511,84200.0
2006-03-21 12:50:00,23.97,24.0,23.95,23.95,80000.0,12.0461,12.0612,12.036,12.036,80000.0
2006-03-21 13:00:00,23.95,23.99,23.95,23.97,35300.0,12.036,12.0561,12.036,12.0461,35300.0
2006-03-21 13:10:00,23.98,23.99,23.97,23.97,36300.0,12.0511,12.0561,12.0461,12.0461,36300.0
2006-03-21 13:20:00,23.97,23.98,23.97,23.97,8900.0,12.0461,12.0511,12.0461,12.0461,8900.0
2006-03-21 13:30:00,23.97,24.0,23.96,23.97,62400.0,12.0461,12.0612,12.0411,12.0461,62400.0
2006-03-21 13:40:00,23.97,23.99,23.96,23.96,30900.0,12.0461,12.0561,12.0411,12.0411,30900.0
2006-03-21 13:50:00,23.96,23.99,23.95,23.99,45400.0,12.0411,12.0561,12.036,12.0561,45400.0
2006-03-21 14:00:00,23.99,23.99,23.94,23.94,20800.0,12.0561,12.0561,12.031,12.031,20800.0
2006-03-21 14:10:00,23.94,23.96,23.91,23.95,31500.0,12.031,12.0411,12.0159,12.036,31500.0
2006-03-21 14:20:00,23.95,23.96,23.9,23.9,27500.0,12.036,12.0411,12.0109,12.0109,27500.0
2006-03-21 14:30:00,23.9,23.95,23.88,23.95,112300.0,12.0109,12.036,12.0009,12.036,112300.0
2006-03-21 14:40:00,23.94,23.98,23.93,23.94,384200.0,12.031,12.0511,12.026,12.031,384200.0
2006-03-21 14:50:00,23.94,23.94,23.88,23.9,32000.0,12.031,12.031,12.0009,12.0109,32000.0
2006-03-21 15:00:00,23.91,23.92,23.89,23.89,17100.0,12.0159,12.021,12.0059,12.0059,17100.0
2006-03-21 15:10:00,23.9,23.91,23.89,23.9,13200.0,12.0109,12.0159,12.0059,12.0109,13200.0
2006-03-21 15:20:00,23.91,23.91,23.89,23.89,17100.0,12.0159,12.0159,12.0059,12.0059,17100.0
2006-03-21 15:30:00,23.89,23.91,23.84,23.84,136500.0,12.0059,12.0159,11.9808,11.9808,136500.0
2006-03-21 15:40:00,23.84,23.84,23.82,23.83,45000.0,11.9808,11.9808,11.9707,11.9757,45000.0
2006-03-21 15:50:00,23.82,23.85,23.81,23.83,52300.0,11.9707,11.9858,11.9657,11.9757,52300.0
2006-03-22 09:30:00,23.78,23.91,23.78,23.78,23100.0,11.9506,12.0159,11.9506,11.9506,23100.0
2006-03-22 09:40:00,23.8,23.82,23.77,23.79,13200.0,11.9607,11.9707,11.9456,11.9556,13200.0
2006-03-22 09:50:00,23.81,23.85,23.78,23.84,14900.0,11.9657,11.9858,11.9506,11.9808,14900.0
2006-03-22 10:00:00,23.84,23.89,23.84,23.86,19000.0,11.9808,12.0059,11.9808,11.9908,19000.0
2006-03-22 10:10:00,23.85,23.88,23.85,23.88,15500.0,11.9858,12.0009,11.9858,12.0009,15500.0
2006-03-22 10:20:00,23.88,23.91,23.87,23.88,14200.0,12.0009,12.0159,11.9958,12.0009,14200.0
2006-03-22 10:30:00,23.88,23.89,23.84,23.84,28400.0,12.0009,12.0059,11.9808,11.9808,28400.0
2006-03-22 10:40:00,23.85,23.89,23.84,23.88,11200.0,11.9858,12.0059,11.9808,12.0009,11200.0
2006-03-22 10:50:00,23.88,23.88,23.84,23.85,20800.0,12.0009,12.0009,11.9808,11.9858,20800.0
2006-03-22 11:00:00,23.85,23.92,23.84,23.87,32800.0,11.9858,12.021,11.9808,11.9958,32800.0
2006-03-22 11:10:00,23.87,23.88,23.85,23.87,14600.0,11.9958,12.0009,11.9858,11.9958,14600.0
2006-03-22 11:20:00,23.87,23.91,23.86,23.91,12900.0,11.9958,12.0159,11.9908,12.0159,12900.0
2006-03-22 11:30:00,23.91,23.93,23.89,23.91,53900.0,12.0159,12.026,12.0059,12.0159,53900.0
2006-03-22 11:40:00,23.91,23.97,23.91,23.94,21800.0,12.0159,12.0461,12.0159,12.031,21800.0
2006-03-22 11:50:00,23.95,23.95,23.92,23.95,12500.0,12.036,12.036,12.021,12.036,12500.0
2006-03-22 12:00:00,23.95,23.97,23.95,23.96,11700.0,12.036,12.0461,12.036,12.0411,11700.0
2006-03-22 12:10:00,23.96,23.97,23.96,23.97,9300.0,12.0411,12.0461,12.0411,12.0461,9300.0
2006-03-22 12:20:00,23.97,23.97,23.96,23.96,6600.0,12.0461,12.0461,12.0411,12.0411,6600.0
2006-03-22 12:30:00,23.96,23.97,23.96,23.96,5500.0,12.0411,12.0461,12.0411,12.0411,5500.0
2006-03-22 12:40:00,23.96,23.97,23.95,23.96,19000.0,12.0411,12.0461,12.036,12.0411,19000.0
2006-03-22 12:50:00,23.95,23.97,23.95,23.97,15900.0,12.036,12.0461,12.036,12.0461,15900.0
2006-03-22 13:00:00,23.97,23.99,23.96,23.99,7900.0,12.0461,12.0561,12.0411,12.0561,7900.0
2006-03-22 13:10:00,23.99,24.01,23.99,24.0,26200.0,12.0561,12.0662,12.0561,12.0612,26200.0
2006-03-22 13:20:00,24.0,24.03,24.0,24.03,21800.0,12.0612,12.0762,12.0612,12.0762,21800.0
2006-03-22 13:30:00,24.03,24.03,24.02,24.02,28600.0,12.0762,12.0762,12.0712,12.0712,28600.0
2006-03-22 13:40:00,24.02,24.04,24.01,24.02,16100.0,12.0712,12.0813,12.0662,12.0712,16100.0
2006-03-22 13:50:00,24.03,24.07,24.03,24.05,17900.0,12.0762,12.0963,12.0762,12.0863,17900.0
2006-03-22 14:00:00,24.04,24.05,24.03,24.03,9700.0,12.0813,12.0863,12.0762,12.0762,9700.0
2006-03-22 14:10:00,24.03,24.03,24.01,24.02,42600.0,12.0762,12.0762,12.0662,12.0712,42600.0
2006-03-22 14:20:00,24.02,24.03,24.0,24.0,29500.0,12.0712,12.0762,12.0612,12.0612,29500.0
2006-03-22 14:30:00,24.01,24.05,24.0,24.0,58600.0,12.0662,12.0863,12.0612,12.0612,58600.0
2006-03-22 14:40:00,24.01,24.02,24.0,24.01,21700.0,12.0662,12.0712,12.0612,12.0662,21700.0
2006-03-22 14:50:00,24.01,24.06,24.01,24.05,31300.0,12.0662,12.0913,12.0662,12.0863,31300.0
2006-03-22 15:00:00,24.05,24.06,24.03,24.03,30000.0,12.0863,12.0913,12.0762,12.0762,30000.0
2006-03-22 15:10:00,24.03,24.04,24.03,24.03,14300.0,12.0762,12.0813,12.0762,12.0762,14300.0
2006-03-22 15:20:00,24.04,24.07,24.03,24.07,29500.0,12.0813,12.0963,12.0762,12.0963,29500.0
2006-03-22 15:30:00,24.07,24.1,24.06,24.08,63700.0,12.0963,12.1114,12.0913,12.1014,63700.0
2006-03-22 15:40:00,24.09,24.15,24.08,24.14,66200.0,12.1064,12.1365,12.1014,12.1315,66200.0
2006-03-22 15:50:00,24.14,24.15,24.07,24.07,68100.0,12.1315,12.1365,12.0963,12.0963,68100.0
2006-03-23 09:30:00,24.03,24.09,23.98,24.06,118500.0,12.0762,12.1064,12.0511,12.0913,118500.0
2006-03-23 09:40:00,24.07,24.11,24.06,24.07,27100.0,12.0963,12.1164,12.0913,12.0963,27100.0
2006-03-23 09:50:00,24.07,24.08,24.03,24.06,42100.0,12.0963,12.1014,12.0762,12.0913,42100.0
2006-03-23 10:00:00,24.07,24.08,24.0,24.06,95900.0,12.0963,12.1014,12.0612,12.0913,95900.0
2006-03-23 10:10:00,24.06,24.12,24.06,24.12,27700.0,12.0913,12.1215,12.0913,12.1215,27700.0
2006-03-23 10:20:00,24.11,24.12,24.07,24.12,39700.0,12.1164,12.1215,12.0963,12.1215,39700.0
2006-03-23 10:30:00,24.11,24.12,24.07,24.08,71500.0,12.1164,12.1215,12.0963,12.1014,71500.0
2006-03-23 10:40:00,24.08,24.11,24.08,24.09,16200.0,12.1014,12.1164,12.1014,12.1064,16200.0
2006-03-23 10:50:00,24.09,24.14,24.09,24.1,36000.0,12.1064,12.1315,12.1064,12.1114,36000.0
2006-03-23 11:00:00,24.1,24.13,24.03,24.12,31500.0,12.1114,12.1265,12.0762,12.1215,31500.0
2006-03-23 11:10:00,24.12,24.16,24.12,24.12,23600.0,12.1215,12.1416,12.1215,12.1215,23600.0
2006-03-23 11:20:00,24.12,24.16,24.12,24.16,19700.0,12.1215,12.1416,12.1215,12.1416,19700.0
2006-03-23 11:30:00,24.14,24.17,24.13,24.17,17900.0,12.1315,12.1466,12.1265,12.1466,17900.0
2006-03-23 11:40:00,24.16,24.17,24.12,24.13,22600.0,12.1416,12.1466,12.1215,12.1265,22600.0
2006-03-23 11:50:00,24.13,24.14,24.13,24.14,7600.0,12.1265,12.1315,12.1265,12.1315,7600.0
2006-03-23 12:00:00,24.14,24.16,24.14,24.14,33800.0,12.1315,12.1416,12.1315,12.1315,33800.0
2006-03-23 12:10:00,24.14,24.18,24.14,24.16,48100.0,12.1315,12.1516,12.1315,12.1416,48100.0
2006-03-23 12:20:00,24.17,24.2,24.16,24.18,23100.0,12.1466,12.1617,12.1416,12.1516,23100.0
2006-03-23 12:30:00,24.18,24.19,24.18,24.19,15300.0,12.1516,12.1566,12.1516,12.1566,15300.0
2006-03-23 12:40:00,24.19,24.25,24.18,24.22,34700.0,12.1566,12.1868,12.1516,12.1717,34700.0
2006-03-23 12:50:00,24.22,24.23,24.2,24.22,21100.0,12.1717,12.1767,12.1617,12.1717,21100.0
2006-03-23 13:00:00,24.23,24.24,24.22,24.22,14400.0,12.1767,12.1818,12.1717,12.1717,14400.0
2006-03-23 13:10:00,24.22,24.25,24.22,24.24,77200.0,12.1717,12.1868,12.1717,12.1818,77200.0
2006-03-23 13:20:00,24.24,24.26,24.23,24.23,21200.0,12.1818,12.1918,12.1767,12.1767,21200.0
2006-03-23 13:30:00,24.23,24.24,24.2,24.2,30300.0,12.1767,12.1818,12.1617,12.1617,30300.0
2006-03-23 13:40:00,24.2,24.26,24.2,24.25,47500.0,12.1617,12.1918,12.1617,12.1868,47500.0
2006-03-23 13:50:00,24.25,24.26,24.21,24.26,26600.0,12.1868,12.1918,12.1667,12.1918,26600.0
2006-03-23 14:00:00,24.26,24.26,24.2,24.21,37900.0,12.1918,12.1918,12.1617,12.1667,37900.0
2006-03-23 14:10:00,24.21,24.24,24.21,24.21,71800.0,12.1667,12.1818,12.1667,12.1667,71800.0
2006-03-23 14:20:00,24.21,24.26,24.21,24.23,30800.0,12.1667,12.1918,12.1667,12.1767,30800.0
2006-03-23 14:30:00,24.23,24.24,24.21,24.22,20000.0,12.1767,12.1818,12.1667,12.1717,20000.0
2006-03-23 14:40:00,24.22,24.24,24.22,24.23,23900.0,12.1717,12.1818,12.1717,12.1767,23900.0
2006-03-23 14:50:00,24.23,24.23,24.18,24.2,59000.0,12.1767,12.1767,12.1516,12.1617,59000.0
2006-03-23 15:00:00,24.2,24.24,24.2,24.23,64500.0,12.1617,12.1818,12.1617,12.1767,64500.0
2006-03-23 15:10:00,24.24,24.27,24.24,24.24,71600.0,12.1818,12.1969,12.1818,12.1818,71600.0
2006-03-23 15:20:00,24.24,24.27,24.24,24.26,62100.0,12.1818,12.1969,12.1818,12.1918,62100.0
2006-03-23 15:30:00,24.26,24.26,24.23,24.24,63900.0,12.1918,12.1918,12.1767,12.1818,63900.0
2006-03-23 15:40:00,24.24,24.26,24.23,24.26,58500.0,12.1818,12.1918,12.1767,12.1918,58500.0
2006-03-23 15:50:00,24.27,24.27,24.22,24.23,76100.0,12.1969,12.1969,12.1717,12.1767,76100.0
2006-03-24 09:30:00,24.2,24.28,24.17,24.21,31900.0,12.1617,12.2019,12.1466,12.1667,31900.0
2006-03-24 09:40:00,24.21,24.21,24.08,24.08,28300.0,12.1667,12.1667,12.1014,12.1014,28300.0
2006-03-24 09:50:00,24.08,24.18,24.08,24.13,18200.0,12.1014,12.1516,12.1014,12.1265,18200.0
2006-03-24 10:00:00,24.13,24.21,24.13,24.18,34800.0,12.1265,12.1667,12.1265,12.1516,34800.0
2006-03-24 10:10:00,24.19,24.23,24.17,24.2,23400.0,12.1566,12.1767,12.1466,12.1617,23400.0
2006-03-24 10:20:00,24.17,24.21,24.16,24.19,23300.0,12.1466,12.1667,12.1416,12.1566,23300.0
2006-03-24 10:30:00,24.17,24.22,24.13,24.21,76500.0,12.1466,12.1717,12.1265,12.1667,76500.0
2006-03-24 10:40:00,24.21,24.25,24.21,24.21,15100.0,12.1667,12.1868,12.1667,12.1667,15100.0
2006-03-24 10:50:00,24.21,24.22,24.19,24.22,22200.0,12.1667,12.1717,12.1566,12.1717,22200.0
2006-03-24 11:00:00,24.22,24.23,24.15,24.19,33000.0,12.1717,12.1767,12.1365,12.1566,33000.0
2006-03-24 11:10:00,24.19,24.2,24.17,24.19,15800.0,12.1566,12.1617,12.1466,12.1566,15800.0
2006-03-24 11:20:00,24.19,24.21,24.19,24.19,12900.0,12.1566,12.1667,12.1566,12.1566,12900.0
2006-03-24 11:30:00,24.19,24.2,24.19,24.19,13700.0,12.1566,12.1617,12.1566,12.1566,13700.0
2006-03-24 11:40:00,24.19,24.22,24.19,24.21,8100.0,12.1566,12.1717,12.1566,12.1667,8100.0
2006-03-24 11:50:00,24.22,24.26,24.22,24.25,44600.0,12.1717,12.1918,12.1717,12.1868,44600.0
2006-03-24 12:00:00,24.25,24.26,24.25,24.25,2600.0,12.1868,12.1918,12.1868,12.1868,2600.0
2006-03-24 12:10:00,24.26,24.29,24.26,24.29,21000.0,12.1918,12.2069,12.1918,12.2069,21000.0
2006-03-24 12:20:00,24.28,24.28,24.27,24.28,7900.0,12.2019,12.2019,12.1969,12.2019,7900.0
2006-03-24 12:30:00,24.29,24.29,24.25,24.26,20100.0,12.2069,12.2069,12.1868,12.1918,20100.0
2006-03-24 12:40:00,24.26,24.26,24.25,24.26,10100.0,12.1918,12.1918,12.1868,12.1918,10100.0
2006-03-24 12:50:00,24.25,24.26,24.24,24.24,9500.0,12.1868,12.1918,12.1818,12.1818,9500.0
2006-03-24 13:00:00,24.24,24.26,24.24,24.25,20400.0,12.1818,12.1918,12.1818,12.1868,20400.0
2006-03-24 13:10:00,24.25,24.26,24.24,24.24,43800.0,12.1868,12.1918,12.1818,12.1818,43800.0
2006-03-24 13:20:00,24.24,24.26,24.24,24.25,23700.0,12.1818,12.1918,12.1818,12.1868,23700.0
2006-03-24 13:30:00,24.26,24.28,24.22,24.26,20600.0,12.1918,12.2019,12.1717,12.1918,20600.0
2006-03-24 13:40:00,24.25,24.26,24.24,24.25,12300.0,12.1868,12.1918,12.1818,12.1868,12300.0
2006-03-24 13:50:00,24.25,24.27,24.24,24.27,22100.0,12.1868,12.1969,12.1818,12.1969,22100.0
2006-03-24 14:00:00,24.26,24.27,24.25,24.25,29700.0,12.1918,12.1969,12.1868,12.1868,29700.0
2006-03-24 14:10:00,24.25,24.29,24.21,24.28,61100.0,12.1868,12.2069,12.1667,12.2019,61100.0
2006-03-24 14:20:00,24.28,24.28,24.24,24.24,10900.0,12.2019,12.2019,12.1818,12.1818,10900.0
2006-03-24 14:30:00,24.24,24.25,24.24,24.25,11000.0,12.1818,12.1868,12.1818,12.1868,11000.0
2006-03-24 14:40:00,24.25,24.27,24.25,24.27,18000.0,12.1868,12.1969,12.1868,12.1969,18000.0
2006-03-24 14:50:00,24.27,24.29,24.27,24.28,14400.0,12.1969,12.2069,12.1969,12.2019,14400.0
2006-03-24 15:00:00,24.27,24.28,24.24,24.25,12600.0,12.1969,12.2019,12.1818,12.1868,12600.0
2006-03-24 15:10:00,24.24,24.25,24.21,24.22,21400.0,12.1818,12.1868,12.1667,12.1717,21400.0
2006-03-24 15:20:00,24.22,24.27,24.21,24.26,17500.0,12.1717,12.1969,12.1667,12.1918,17500.0
2006-03-24 15:30:00,24.27,24.27,24.26,24.26,19900.0,12.1969,12.1969,12.1918,12.1918,19900.0
2006-03-24 15:40:00,24.26,24.27,24.26,24.26,21500.0,12.1918,12.1969,12.1918,12.1918,21500.0
2006-03-24 15:50:00,24.26,24.28,24.26,24.26,50500.0,12.1918,12.2019,12.1918,12.1918,50500.0
2006-03-27 09:30:00,24.19,24.31,24.19,24.25,40100.0,12.1566,12.217,12.1566,12.1868,40100.0
2006-03-27 09:40:00,24.26,24.32,24.25,24.27,53800.0,12.1918,12.222,12.1868,12.1969,53800.0
2006-03-27 09:50:00,24.27,24.3,24.19,24.29,88000.0,12.1969,12.2119,12.1566,12.2069,88000.0
2006-03-27 10:00:00,24.3,24.32,24.25,24.28,55600.0,12.2119,12.222,12.1868,12.2019,55600.0
2006-03-27 10:10:00,24.28,24.3,24.25,24.29,21100.0,12.2019,12.2119,12.1868,12.2069,21100.0
2006-03-27 10:20:00,24.29,24.29,24.27,24.28,23700.0,12.2069,12.2069,12.1969,12.2019,23700.0
2006-03-27 10:30:00,24.29,24.29,24.27,24.28,26600.0,12.2069,12.2069,12.1969,12.2019,26600.0
2006-03-27 10:40:00,24.28,24.28,24.27,24.28,14800.0,12.2019,12.2019,12.1969,12.2019,14800.0
2006-03-27 10:50:00,24.27,24.29,24.27,24.28,18400.0,12.1969,12.2069,12.1969,12.2019,18400.0
2006-03-27 11:00:00,24.28,24.28,24.24,24.25,50800.0,12.2019,12.2019,12.1818,12.1868,50800.0
2006-03-27 11:10:00,24.26,24.26,24.24,24.26,60300.0,12.1918,12.1918,12.1818,12.1918,60300.0
2006-03-27 11:20:00,24.26,24.26,24.25,24.25,13900.0,12.1918,12.1918,12.1868,12.1868,13900.0
2006-03-27 11:30:00,24.25,24.27,24.25,24.26,20600.0,12.1868,12.1969,12.1868,12.1918,20600.0
2006-03-27 11:40:00,24.26,24.27,24.26,24.27,15000.0,12.1918,12.1969,12.1918,12.1969,15000.0
2006-03-27 11:50:00,24.27,24.27,24.25,24.25,14300.0,12.1969,12.1969,12.1868,12.1868,14300.0
2006-03-27 12:00:00,24.25,24.26,24.25,24.25,14500.0,12.1868,12.1918,12.1868,12.1868,14500.0
2006-03-27 12:10:00,24.26,24.26,24.25,24.26,7800.0,12.1918,12.1918,12.1868,12.1918,7800.0
2006-03-27 12:20:00,24.26,24.26,24.25,24.26,10600.0,12.1918,12.1918,12.1868,12.1918,10600.0
2006-03-27 12:30:00,24.26,24.27,24.26,24.27,13100.0,12.1918,12.1969,12.1918,12.1969,13100.0
2006-03-27 12:40:00,24.27,24.28,24.26,24.28,10800.0,12.1969,12.2019,12.1918,12.2019,10800.0
2006-03-27 12:50:00,24.28,24.29,24.27,24.28,26000.0,12.2019,12.2069,12.1969,12.2019,26000.0
2006-03-27 13:00:00,24.29,24.3,24.29,24.3,12900.0,12.2069,12.2119,12.2069,12.2119,12900.0
2006-03-27 13:10:00,24.29,24.3,24.28,24.29,17500.0,12.2069,12.2119,12.2019,12.2069,17500.0
2006-03-27 13:20:00,24.29,24.3,24.28,24.28,14100.0,12.2069,12.2119,12.2019,12.2019,14100.0
2006-03-27 13:30:00,24.28,24.3,24.27,24.27,14100.0,12.2019,12.2119,12.1969,12.1969,14100.0
2006-03-27 13:40:00,24.27,24.3,24.27,24.29,11800.0,12.1969,12.2119,12.1969,12.2069,11800.0
2006-03-27 13:50:00,24.3,24.3,24.29,24.3,16500.0,12.2119,12.2119,12.2069,12.2119,16500.0
2006-03-27 14:00:00,24.3,24.3,24.29,24.3,13600.0,12.2119,12.2119,12.2069,12.2119,13600.0
2006-03-27 14:10:00,24.3,24.3,24.29,24.29,8400.0,12.2119,12.2119,12.2069,12.2069,8400.0
2006-03-27 14:20:00,24.3,24.3,24.29,24.29,8700.0,12.2119,12.2119,12.2069,12.2069,8700.0
2006-03-27 14:30:00,24.3,24.3,24.29,24.29,11600.0,12.2119,12.2119,12.2069,12.2069,11600.0
2006-03-27 14:40:00,24.3,24.33,24.3,24.32,34600.0,12.2119,12.227,12.2119,12.222,34600.0
2006-03-27 14:50:00,24.32,24.33,24.32,24.33,24900.0,12.222,12.227,12.222,12.227,24900.0
2006-03-27 15:00:00,24.32,24.33,24.32,24.32,13500.0,12.222,12.227,12.222,12.222,13500.0
2006-03-27 15:10:00,24.33,24.33,24.3,24.33,57100.0,12.227,12.227,12.2119,12.227,57100.0
2006-03-27 15:20:00,24.33,24.33,24.31,24.31,23300.0,12.227,12.227,12.217,12.217,23300.0
2006-03-27 15:30:00,24.31,24.32,24.31,24.31,11100.0,12.217,12.222,12.217,12.217,11100.0
2006-03-27 15:40:00,24.31,24.32,24.31,24.31,26000.0,12.217,12.222,12.217,12.217,26000.0
2006-03-27 15:50:00,24.31,24.32,24.28,24.31,38400.0,12.217,12.222,12.2019,12.217,38400.0
2006-03-28 09:30:00,24.34,24.34,24.22,24.22,47900.0,12.232,12.232,12.1717,12.1717,47900.0
2006-03-28 09:40:00,24.22,24.27,24.22,24.26,14100.0,12.1717,12.1969,12.1717,12.1918,14100.0
2006-03-28 09:50:00,24.26,24.28,24.26,24.28,9300.0,12.1918,12.2019,12.1918,12.2019,9300.0
2006-03-28 10:00:00,24.27,24.28,24.23,24.26,24500.0,12.1969,12.2019,12.1767,12.1918,24500.0
2006-03-28 10:10:00,24.26,24.27,24.25,24.26,10100.0,12.1918,12.1969,12.1868,12.1918,10100.0
2006-03-28 10:20:00,24.26,24.29,24.26,24.27,10300.0,12.1918,12.2069,12.1918,12.1969,10300.0
2006-03-28 10:30:00,24.27,24.28,24.22,24.26,34600.0,12.1969,12.2019,12.1717,12.1918,34600.0
2006-03-28 10:40:00,24.26,24.27,24.26,24.26,5300.0,12.1918,12.1969,12.1918,12.1918,5300.0
2006-03-28 10:50:00,24.26,24.27,24.26,24.26,2600.0,12.1918,12.1969,12.1918,12.1918,2600.0
2006-03-28 11:00:00,24.26,24.29,24.26,24.29,43800.0,12.1918,12.2069,12.1918,12.2069,43800.0
2006-03-28 11:10:00,24.29,24.3,24.29,24.3,3200.0,12.2069,12.2119,12.2069,12.2119,3200.0
2006-03-28 11:20:00,24.3,24.32,24.29,24.31,5200.0,12.2119,12.222,12.2069,12.217,5200.0
2006-03-28 11:30:00,24.31,24.33,24.31,24.32,8200.0,12.217,12.227,12.217,12.222,8200.0
2006-03-28 11:40:00,24.32,24.32,24.31,24.32,8100.0,12.222,12.222,12.217,12.222,8100.0
2006-03-28 11:50:00,24.32,24.32,24.32,24.32,6800.0,12.222,12.222,12.222,12.222,6800.0
2006-03-28 12:00:00,24.33,24.33,24.31,24.32,18400.0,12.227,12.227,12.217,12.222,18400.0
2006-03-28 12:10:00,24.33,24.39,24.33,24.37,21900.0,12.227,12.2572,12.227,12.2471,21900.0
2006-03-28 12:20:00,24.37,24.4,24.37,24.39,11000.0,12.2471,12.2622,12.2471,12.2572,11000.0
2006-03-28 12:30:00,24.4,24.41,24.4,24.4,18100.0,12.2622,12.2672,12.2622,12.2622,18100.0
2006-03-28 12:40:00,24.4,24.43,24.4,24.41,15000.0,12.2622,12.2773,12.2622,12.2672,15000.0
2006-03-28 12:50:00,24.41,24.42,24.41,24.42,5900.0,12.2672,12.2722,12.2672,12.2722,5900.0
2006-03-28 13:00:00,24.41,24.42,24.4,24.4,14800.0,12.2672,12.2722,12.2622,12.2622,14800.0
2006-03-28 13:10:00,24.4,24.41,24.38,24.38,8800.0,12.2622,12.2672,12.2521,12.2521,8800.0
2006-03-28 13:20:00,24.38,24.41,24.37,24.39,9400.0,12.2521,12.2672,12.2471,12.2572,9400.0
2006-03-28 13:30:00,24.39,24.4,24.38,24.38,10300.0,12.2572,12.2622,12.2521,12.2521,10300.0
2006-03-28 13:40:00,24.38,24.38,24.37,24.38,15000.0,12.2521,12.2521,12.2471,12.2521,15000.0
2006-03-28 13:50:00,24.38,24.38,24.37,24.38,3800.0,12.2521,12.2521,12.2471,12.2521,3800.0
2006-03-28 14:00:00,24.38,24.38,24.37,24.38,9800.0,12.2521,12.2521,12.2471,12.2521,9800.0
2006-03-28 14:10:00,24.38,24.38,24.27,24.28,89000.0,12.2521,12.2521,12.1969,12.2019,89000.0
2006-03-28 14:20:00,24.29,24.3,24.16,24.18,40600.0,12.2069,12.2119,12.1416,12.1516,40600.0
2006-03-28 14:30:00,24.2,24.26,24.1,24.21,101900.0,12.1617,12.1918,12.1114,12.1667,101900.0
2006-03-28 14:40:00,24.21,24.26,24.21,24.25,33700.0,12.1667,12.1918,12.1667,12.1868,33700.0
2006-03-28 14:50:00,24.24,24.28,24.24,24.25,49700.0,12.1818,12.2019,12.1818,12.1868,49700.0
2006-03-28 15:00:00,24.25,24.26,24.23,24.23,82800.0,12.1868,12.1918,12.1767,12.1767,82800.0
2006-03-28 15:10:00,24.23,24.23,24.15,24.18,40700.0,12.1767,12.1767,12.1365,12.1516,40700.0
2006-03-28 15:20:00,24.18,24.25,24.18,24.19,30900.0,12.1516,12.1868,12.1516,12.1566,30900.0
2006-03-28 15:30:00,24.19,24.21,24.19,24.19,47200.0,12.1566,12.1667,12.1566,12.1566,47200.0
2006-03-28 15:40:00,24.19,24.19,24.16,24.17,36700.0,12.1566,12.1566,12.1416,12.1466,36700.0
2006-03-28 15:50:00,24.17,24.2,24.14,24.18,58200.0,12.1466,12.1617,12.1315,12.1516,58200.0
2006-03-29 09:30:00,24.31,24.32,24.1,24.15,48200.0,12.217,12.222,12.1114,12.1365,48200.0
2006-03-29 09:40:00,24.15,24.15,24.11,24.11,21300.0,12.1365,12.1365,12.1164,12.1164,21300.0
2006-03-29 09:50:00,24.12,24.12,24.07,24.07,11700.0,12.1215,12.1215,12.0963,12.0963,11700.0
2006-03-29 10:00:00,24.06,24.07,24.02,24.07,27000.0,12.0913,12.0963,12.0712,12.0963,27000.0
2006-03-29 10:10:00,24.07,24.13,24.04,24.07,31700.0,12.0963,12.1265,12.0813,12.0963,31700.0
2006-03-29 10:20:00,24.07,24.13,24.03,24.08,39400.0,12.0963,12.1265,12.0762,12.1014,39400.0
2006-03-29 10:30:00,24.08,24.11,24.06,24.09,45700.0,12.1014,12.1164,12.0913,12.1064,45700.0
2006-03-29 10:40:00,24.09,24.11,24.08,24.11,52900.0,12.1064,12.1164,12.1014,12.1164,52900.0
2006-03-29 10:50:00,24.1,24.11,24.1,24.1,9900.0,12.1114,12.1164,12.1114,12.1114,9900.0
2006-03-29 11:00:00,24.11,24.15,24.09,24.15,27300.0,12.1164,12.1365,12.1064,12.1365,27300.0
2006-03-29 11:10:00,24.15,24.2,24.15,24.18,27400.0,12.1365,12.1617,12.1365,12.1516,27400.0
2006-03-29 11:20:00,24.19,24.21,24.17,24.2,10600.0,12.1566,12.1667,12.1466,12.1617,10600.0
2006-03-29 11:30:00,24.21,24.25,24.21,24.25,20400.0,12.1667,12.1868,12.1667,12.1868,20400.0
2006-03-29 11:40:00,24.24,24.26,24.24,24.25,10200.0,12.1818,12.1918,12.1818,12.1868,10200.0
2006-03-29 11:50:00,24.25,24.26,24.22,24.22,14200.0,12.1868,12.1918,12.1717,12.1717,14200.0
2006-03-29 12:00:00,24.22,24.23,24.21,24.22,8900.0,12.1717,12.1767,12.1667,12.1717,8900.0
2006-03-29 12:10:00,24.22,24.23,24.21,24.23,19000.0,12.1717,12.1767,12.1667,12.1767,19000.0
2006-03-29 12:20:00,24.22,24.25,24.22,24.23,15800.0,12.1717,12.1868,12.1717,12.1767,15800.0
2006-03-29 12:30:00,24.23,24.26,24.23,24.26,15300.0,12.1767,12.1918,12.1767,12.1918,15300.0
2006-03-29 12:40:00,24.25,24.27,24.25,24.26,12500.0,12.1868,12.1969,12.1868,12.1918,12500.0
2006-03-29 12:50:00,24.26,24.27,24.25,24.27,33800.0,12.1918,12.1969,12.1868,12.1969,33800.0
2006-03-29 13:00:00,24.26,24.29,24.26,24.29,24600.0,12.1918,12.2069,12.1918,12.2069,24600.0
2006-03-29 13:10:00,24.28,24.3,24.26,24.3,21900.0,12.2019,12.2119,12.1918,12.2119,21900.0
2006-03-29 13:20:00,24.31,24.34,24.3,24.3,26700.0,12.217,12.232,12.2119,12.2119,26700.0
2006-03-29 13:30:00,24.3,24.3,24.28,24.28,9300.0,12.2119,12.2119,12.2019,12.2019,9300.0
2006-03-29 13:40:00,24.27,24.31,24.27,24.3,133200.0,12.1969,12.217,12.1969,12.2119,133200.0
2006-03-29 13:50:00,24.3,24.34,24.3,24.33,27400.0,12.2119,12.232,12.2119,12.227,27400.0
2006-03-29 14:00:00,24.33,24.34,24.32,24.33,15900.0,12.227,12.232,12.222,12.227,15900.0
2006-03-29 14:10:00,24.34,24.36,24.32,24.32,22400.0,12.232,12.2421,12.222,12.222,22400.0
2006-03-29 14:20:00,24.32,24.34,24.3,24.31,45000.0,12.222,12.232,12.2119,12.217,45000.0
2006-03-29 14:30:00,24.31,24.34,24.3,24.31,49900.0,12.217,12.232,12.2119,12.217,49900.0
2006-03-29 14:40:00,24.31,24.32,24.3,24.31,28600.0,12.217,12.222,12.2119,12.217,28600.0
2006-03-29 14:50:00,24.31,24.39,24.31,24.37,61800.0,12.217,12.2572,12.217,12.2471,61800.0
2006-03-29 15:00:00,24.37,24.39,24.37,24.38,16800.0,12.2471,12.2572,12.2471,12.2521,16800.0
2006-03-29 15:10:00,24.38,24.38,24.36,24.37,8100.0,12.2521,12.2521,12.2421,12.2471,8100.0
2006-03-29 15:20:00,24.38,24.4,24.37,24.38,28600.0,12.2521,12.2622,12.2471,12.2521,28600.0
2006-03-29 15:30:00,24.37,24.38,24.36,24.37,44500.0,12.2471,12.2521,12.2421,12.2471,44500.0
2006-03-29 15:40:00,24.37,24.38,24.36,24.37,38400.0,12.2471,12.2521,12.2421,12.2471,38400.0
2006-03-29 15:50:00,24.37,24.4,24.34,24.36,104400.0,12.2471,12.2622,12.232,12.2421,104400.0
2006-03-30 09:30:00,24.25,24.4,24.17,24.36,47000.0,12.1868,12.2622,12.1466,12.2421,47000.0
2006-03-30 09:40:00,24.35,24.38,24.33,24.35,27300.0,12.2371,12.2521,12.227,12.2371,27300.0
2006-03-30 09:50:00,24.35,24.4,24.35,24.36,22400.0,12.2371,12.2622,12.2371,12.2421,22400.0
2006-03-30 10:00:00,24.36,24.41,24.36,24.4,50900.0,12.2421,12.2672,12.2421,12.2622,50900.0
2006-03-30 10:10:00,24.4,24.42,24.4,24.41,21300.0,12.2622,12.2722,12.2622,12.2672,21300.0
2006-03-30 10:20:00,24.41,24.41,24.38,24.39,17600.0,12.2672,12.2672,12.2521,12.2572,17600.0
2006-03-30 10:30:00,24.4,24.4,24.38,24.39,58700.0,12.2622,12.2622,12.2521,12.2572,58700.0
2006-03-30 10:40:00,24.38,24.39,24.33,24.37,79800.0,12.2521,12.2572,12.227,12.2471,79800.0
2006-03-30 10:50:00,24.37,24.37,24.29,24.3,24600.0,12.2471,12.2471,12.2069,12.2119,24600.0
2006-03-30 11:00:00,24.31,24.38,24.3,24.35,143500.0,12.217,12.2521,12.2119,12.2371,143500.0
2006-03-30 11:10:00,24.35,24.35,24.29,24.34,32200.0,12.2371,12.2371,12.2069,12.232,32200.0
2006-03-30 11:20:00,24.34,24.36,24.33,24.34,56100.0,12.232,12.2421,12.227,12.232,56100.0
2006-03-30 11:30:00,24.34,24.4,24.34,24.39,27000.0,12.232,12.2622,12.232,12.2572,27000.0
2006-03-30 11:40:00,24.4,24.42,24.4,24.41,15600.0,12.2622,12.2722,12.2622,12.2672,15600.0
2006-03-30 11:50:00,24.4,24.41,24.4,24.41,11700.0,12.2622,12.2672,12.2622,12.2672,11700.0
2006-03-30 12:00:00,24.41,24.41,24.38,24.38,61500.0,12.2672,12.2672,12.2521,12.2521,61500.0
2006-03-30 12:10:00,24.39,24.39,24.37,24.38,62000.0,12.2572,12.2572,12.2471,12.2521,62000.0
2006-03-30 12:20:00,24.38,24.4,24.36,24.38,28200.0,12.2521,12.2622,12.2421,12.2521,28200.0
2006-03-30 12:30:00,24.38,24.38,24.32,24.32,21500.0,12.2521,12.2521,12.222,12.222,21500.0
2006-03-30 12:40:00,24.32,24.33,24.3,24.32,27400.0,12.222,12.227,12.2119,12.222,27400.0
2006-03-30 12:50:00,24.31,24.33,24.29,24.33,33900.0,12.217,12.227,12.2069,12.227,33900.0
2006-03-30 13:00:00,24.33,24.33,24.28,24.28,12200.0,12.227,12.227,12.2019,12.2019,12200.0
2006-03-30 13:10:00,24.28,24.28,24.23,24.26,38500.0,12.2019,12.2019,12.1767,12.1918,38500.0
2006-03-30 13:20:00,24.26,24.3,24.24,24.24,45200.0,12.1918,12.2119,12.1818,12.1818,45200.0
2006-03-30 13:30:00,24.24,24.24,24.17,24.21,20000.0,12.1818,12.1818,12.1466,12.1667,20000.0
2006-03-30 13:40:00,24.21,24.3,24.2,24.27,79600.0,12.1667,12.2119,12.1617,12.1969,79600.0
2006-03-30 13:50:00,24.27,24.28,24.26,24.27,11100.0,12.1969,12.2019,12.1918,12.1969,11100.0
2006-03-30 14:00:00,24.27,24.33,24.27,24.29,28300.0,12.1969,12.227,12.1969,12.2069,28300.0
2006-03-30 14:10:00,24.29,24.29,24.26,24.27,20900.0,12.2069,12.2069,12.1918,12.1969,20900.0
2006-03-30 14:20:00,24.27,24.31,24.25,24.28,33900.0,12.1969,12.217,12.1868,12.2019,33900.0
2006-03-30 14:30:00,24.28,24.29,24.2,24.25,129700.0,12.2019,12.2069,12.1617,12.1868,129700.0
2006-03-30 14:40:00,24.25,24.3,24.24,24.29,55100.0,12.1868,12.2119,12.1818,12.2069,55100.0
2006-03-30 14:50:00,24.29,24.29,24.26,24.26,16700.0,12.2069,12.2069,12.1918,12.1918,16700.0
2006-03-30 15:00:00,24.26,24.3,24.26,24.28,56000.0,12.1918,12.2119,12.1918,12.2019,56000.0
2006-03-30 15:10:00,24.28,24.29,24.26,24.27,38900.0,12.2019,12.2069,12.1918,12.1969,38900.0
2006-03-30 15:20:00,24.27,24.35,24.26,24.34,114200.0,12.1969,12.2371,12.1918,12.232,114200.0
2006-03-30 15:30:00,24.34,24.34,24.33,24.33,4300.0,12.232,12.232,12.227,12.227,4300.0
2006-03-30 15:40:00,24.33,24.34,24.29,24.29,102700.0,12.227,12.232,12.2069,12.2069,102700.0
2006-03-30 15:50:00,24.29,24.34,24.25,24.28,183500.0,12.2069,12.232,12.1868,12.2019,183500.0
2006-03-31 09:30:00,24.06,24.24,24.05,24.17,142700.0,12.0913,12.1818,12.0863,12.1466,142700.0
2006-03-31 09:40:00,24.17,24.21,24.13,24.16,25400.0,12.1466,12.1667,12.1265,12.1416,25400.0
2006-03-31 09:50:00,24.16,24.21,24.13,24.21,36000.0,12.1416,12.1667,12.1265,12.1667,36000.0
2006-03-31 10:00:00,24.2,24.22,24.15,24.16,52600.0,12.1617,12.1717,12.1365,12.1416,52600.0
2006-03-31 10:10:00,24.17,24.18,24.16,24.16,30200.0,12.1466,12.1516,12.1416,12.1416,30200.0
2006-03-31 10:20:00,24.16,24.18,24.12,24.14,45500.0,12.1416,12.1516,12.1215,12.1315,45500.0
2006-03-31 10:30:00,24.14,24.2,24.14,24.19,40600.0,12.1315,12.1617,12.1315,12.1566,40600.0
2006-03-31 10:40:00,24.2,24.21,24.1,24.18,83200.0,12.1617,12.1667,12.1114,12.1516,83200.0
2006-03-31 10:50:00,24.18,24.19,24.13,24.13,47800.0,12.1516,12.1566,12.1265,12.1265,47800.0
2006-03-31 11:00:00,24.13,24.15,24.1,24.11,90500.0,12.1265,12.1365,12.1114,12.1164,90500.0
2006-03-31 11:10:00,24.11,24.15,24.1,24.14,25500.0,12.1164,12.1365,12.1114,12.1315,25500.0
2006-03-31 11:20:00,24.13,24.16,24.12,24.14,62600.0,12.1265,12.1416,12.1215,12.1315,62600.0
2006-03-31 11:30:00,24.14,24.18,24.1,24.11,149600.0,12.1315,12.1516,12.1114,12.1164,149600.0
2006-03-31 11:40:00,24.18,24.18,24.1,24.12,48700.0,12.1516,12.1516,12.1114,12.1215,48700.0
2006-03-31 11:50:00,24.11,24.12,24.1,24.12,19500.0,12.1164,12.1215,12.1114,12.1215,19500.0
2006-03-31 12:00:00,24.11,24.12,24.07,24.09,212000.0,12.1164,12.1215,12.0963,12.1064,212000.0
2006-03-31 12:10:00,24.09,24.1,24.06,24.09,51600.0,12.1064,12.1114,12.0913,12.1064,51600.0
2006-03-31 12:20:00,24.09,24.1,24.08,24.09,34000.0,12.1064,12.1114,12.1014,12.1064,34000.0
2006-03-31 12:30:00,24.1,24.11,24.09,24.1,36400.0,12.1114,12.1164,12.1064,12.1114,36400.0
2006-03-31 12:40:00,24.1,24.12,24.09,24.1,56400.0,12.1114,12.1215,12.1064,12.1114,56400.0
2006-03-31 12:50:00,24.1,24.13,24.08,24.12,60200.0,12.1114,12.1265,12.1014,12.1215,60200.0
2006-03-31 13:00:00,24.12,24.13,24.12,24.12,12600.0,12.1215,12.1265,12.1215,12.1215,12600.0
2006-03-31 13:10:00,24.12,24.14,24.12,24.13,15600.0,12.1215,12.1315,12.1215,12.1265,15600.0
2006-03-31 13:20:00,24.14,24.16,24.13,24.13,25400.0,12.1315,12.1416,12.1265,12.1265,25400.0
2006-03-31 13:30:00,24.14,24.17,24.11,24.17,131700.0,12.1315,12.1466,12.1164,12.1466,131700.0
2006-03-31 13:40:00,24.16,24.17,24.11,24.15,43700.0,12.1416,12.1466,12.1164,12.1365,43700.0
2006-03-31 13:50:00,24.14,24.17,24.14,24.16,20600.0,12.1315,12.1466,12.1315,12.1416,20600.0
2006-03-31 14:00:00,24.15,24.15,24.13,24.14,28000.0,12.1365,12.1365,12.1265,12.1315,28000.0
2006-03-31 14:10:00,24.15,24.17,24.14,24.17,24000.0,12.1365,12.1466,12.1315,12.1466,24000.0
2006-03-31 14:20:00,24.16,24.17,24.13,24.13,22800.0,12.1416,12.1466,12.1265,12.1265,22800.0
2006-03-31 14:30:00,24.14,24.16,24.13,24.16,35500.0,12.1315,12.1416,12.1265,12.1416,35500.0
2006-03-31 14:40:00,24.15,24.19,24.15,24.17,90700.0,12.1365,12.1566,12.1365,12.1466,90700.0
2006-03-31 14:50:00,24.17,24.21,24.17,24.2,29700.0,12.1466,12.1667,12.1466,12.1617,29700.0
2006-03-31 15:00:00,24.2,24.24,24.18,24.19,76300.0,12.1617,12.1818,12.1516,12.1566,76300.0
2006-03-31 15:10:00,24.19,24.21,24.17,24.18,38500.0,12.1566,12.1667,12.1466,12.1516,38500.0
2006-03-31 15:20:00,24.18,24.2,24.18,24.19,54800.0,12.1516,12.1617,12.1516,12.1566,54800.0
2006-03-31 15:30:00,24.19,24.2,24.17,24.19,92900.0,12.1566,12.1617,12.1466,12.1566,92900.0
2006-03-31 15:40:00,24.19,24.25,24.19,24.21,79400.0,12.1566,12.1868,12.1566,12.1667,79400.0
2006-03-31 15:50:00,24.21,24.22,24.13,24.13,202500.0,12.1667,12.1717,12.1265,12.1265,202500.0
2006-04-03 09:30:00,24.3,24.34,24.19,24.26,48300.0,12.2119,12.232,12.1566,12.1918,48300.0
2006-04-03 09:40:00,24.25,24.29,24.23,24.26,13700.0,12.1868,12.2069,12.1767,12.1918,13700.0
2006-04-03 09:50:00,24.25,24.27,24.24,24.27,25200.0,12.1868,12.1969,12.1818,12.1969,25200.0
2006-04-03 10:00:00,24.27,24.34,24.26,24.29,75100.0,12.1969,12.232,12.1918,12.2069,75100.0
2006-04-03 10:10:00,24.28,24.28,24.22,24.24,25500.0,12.2019,12.2019,12.1717,12.1818,25500.0
2006-04-03 10:20:00,24.24,24.31,24.23,24.29,33600.0,12.1818,12.217,12.1767,12.2069,33600.0
2006-04-03 10:30:00,24.29,24.31,24.28,24.29,26700.0,12.2069,12.217,12.2019,12.2069,26700.0
2006-04-03 10:40:00,24.3,24.34,24.29,24.32,20600.0,12.2119,12.232,12.2069,12.222,20600.0
2006-04-03 10:50:00,24.32,24.32,24.29,24.31,34700.0,12.222,12.222,12.2069,12.217,34700.0
2006-04-03 11:00:00,24.3,24.31,24.3,24.31,45800.0,12.2119,12.217,12.2119,12.217,45800.0
2006-04-03 11:10:00,24.31,24.31,24.28,24.3,57100.0,12.217,12.217,12.2019,12.2119,57100.0
2006-04-03 11:20:00,24.3,24.34,24.3,24.33,22000.0,12.2119,12.232,12.2119,12.227,22000.0
2006-04-03 11:30:00,24.33,24.34,24.33,24.33,17900.0,12.227,12.232,12.227,12.227,17900.0
2006-04-03 11:40:00,24.33,24.35,24.32,24.34,24400.0,12.227,12.2371,12.222,12.232,24400.0
2006-04-03 11:50:00,24.34,24.36,24.32,24.32,11700.0,12.232,12.2421,12.222,12.222,11700.0
2006-04-03 12:00:00,24.33,24.33,24.32,24.33,26300.0,12.227,12.227,12.222,12.227,26300.0
2006-04-03 12:10:00,24.32,24.33,24.29,24.33,9300.0,12.222,12.227,12.2069,12.227,9300.0
2006-04-03 12:20:00,24.32,24.35,24.32,24.35,13500.0,12.222,12.2371,12.222,12.2371,13500.0
2006-04-03 12:30:00,24.35,24.35,24.33,24.33,17300.0,12.2371,12.2371,12.227,12.227,17300.0
2006-04-03 12:40:00,24.33,24.34,24.32,24.34,26700.0,12.227,12.232,12.222,12.232,26700.0
2006-04-03 12:50:00,24.34,24.35,24.34,24.35,15000.0,12.232,12.2371,12.232,12.2371,15000.0
2006-04-03 13:00:00,24.34,24.35,24.31,24.32,23200.0,12.232,12.2371,12.217,12.222,23200.0
2006-04-03 13:10:00,24.32,24.32,24.25,24.26,44100.0,12.222,12.222,12.1868,12.1918,44100.0
2006-04-03 13:20:00,24.26,24.29,24.25,24.29,39300.0,12.1918,12.2069,12.1868,12.2069,39300.0
2006-04-03 13:30:00,24.29,24.29,24.27,24.27,44300.0,12.2069,12.2069,12.1969,12.1969,44300.0
2006-04-03 13:40:00,24.27,24.29,24.23,24.24,67600.0,12.1969,12.2069,12.1767,12.1818,67600.0
2006-04-03 13:50:00,24.24,24.25,24.22,24.24,56200.0,12.1818,12.1868,12.1717,12.1818,56200.0
2006-04-03 14:00:00,24.24,24.28,24.23,24.23,97200.0,12.1818,12.2019,12.1767,12.1767,97200.0
2006-04-03 14:10:00,24.23,24.27,24.22,24.24,81100.0,12.1767,12.1969,12.1717,12.1818,81100.0
2006-04-03 14:20:00,24.23,24.26,24.2,24.21,90700.0,12.1767,12.1918,12.1617,12.1667,90700.0
2006-04-03 14:30:00,24.2,24.21,24.17,24.17,45400.0,12.1617,12.1667,12.1466,12.1466,45400.0
2006-04-03 14:40:00,24.19,24.23,24.15,24.17,106200.0,12.1566,12.1767,12.1365,12.1466,106200.0
2006-04-03 14:50:00,24.18,24.18,24.14,24.18,43000.0,12.1516,12.1516,12.1315,12.1516,43000.0
2006-04-03 15:00:00,24.18,24.21,24.15,24.2,79800.0,12.1516,12.1667,12.1365,12.1617,79800.0
2006-04-03 15:10:00,24.2,24.21,24.18,24.19,20800.0,12.1617,12.1667,12.1516,12.1566,20800.0
2006-04-03 15:20:00,24.19,24.2,24.16,24.16,38100.0,12.1566,12.1617,12.1416,12.1416,38100.0
2006-04-03 15:30:00,24.16,24.18,24.13,24.14,82400.0,12.1416,12.1516,12.1265,12.1315,82400.0
2006-04-03 15:40:00,24.14,24.15,24.05,24.07,75900.0,12.1315,12.1365,12.0863,12.0963,75900.0
2006-04-03 15:50:00,24.08,24.14,24.06,24.14,116400.0,12.1014,12.1315,12.0913,12.1315,116400.0
2006-04-04 09:30:00,24.1,24.3,24.1,24.22,46400.0,12.1114,12.2119,12.1114,12.1717,46400.0
2006-04-04 09:40:00,24.26,24.26,24.14,24.14,58400.0,12.1918,12.1918,12.1315,12.1315,58400.0
2006-04-04 09:50:00,24.14,24.18,24.13,24.14,33200.0,12.1315,12.1516,12.1265,12.1315,33200.0
2006-04-04 10:00:00,24.14,24.2,24.12,24.15,99400.0,12.1315,12.1617,12.1215,12.1365,99400.0
2006-04-04 10:10:00,24.15,24.17,24.13,24.15,24700.0,12.1365,12.1466,12.1265,12.1365,24700.0
2006-04-04 10:20:00,24.15,24.17,24.14,24.16,18400.0,12.1365,12.1466,12.1315,12.1416,18400.0
2006-04-04 10:30:00,24.16,24.18,24.14,24.14,17700.0,12.1416,12.1516,12.1315,12.1315,17700.0
2006-04-04 10:40:00,24.13,24.15,24.13,24.15,21900.0,12.1265,12.1365,12.1265,12.1365,21900.0
2006-04-04 10:50:00,24.15,24.17,24.13,24.13,13600.0,12.1365,12.1466,12.1265,12.1265,13600.0
2006-04-04 11:00:00,24.13,24.14,24.1,24.11,9400.0,12.1265,12.1315,12.1114,12.1164,9400.0
2006-04-04 11:10:00,24.11,24.12,24.1,24.11,10300.0,12.1164,12.1215,12.1114,12.1164,10300.0
2006-04-04 11:20:00,24.11,24.14,24.1,24.13,18400.0,12.1164,12.1315,12.1114,12.1265,18400.0
2006-04-04 11:30:00,24.13,24.16,24.13,24.15,11300.0,12.1265,12.1416,12.1265,12.1365,11300.0
2006-04-04 11:40:00,24.15,24.18,24.14,24.17,23700.0,12.1365,12.1516,12.1315,12.1466,23700.0
2006-04-04 11:50:00,24.16,24.17,24.15,24.16,6500.0,12.1416,12.1466,12.1365,12.1416,6500.0
2006-04-04 12:00:00,24.15,24.21,24.15,24.21,7400.0,12.1365,12.1667,12.1365,12.1667,7400.0
2006-04-04 12:10:00,24.21,24.24,24.2,24.22,8400.0,12.1667,12.1818,12.1617,12.1717,8400.0
2006-04-04 12:20:00,24.22,24.23,24.22,24.22,4900.0,12.1717,12.1767,12.1717,12.1717,4900.0
2006-04-04 12:30:00,24.22,24.23,24.2,24.2,7900.0,12.1717,12.1767,12.1617,12.1617,7900.0
2006-04-04 12:40:00,24.2,24.21,24.18,24.19,11100.0,12.1617,12.1667,12.1516,12.1566,11100.0
2006-04-04 12:50:00,24.18,24.19,24.18,24.18,7500.0,12.1516,12.1566,12.1516,12.1516,7500.0
2006-04-04 13:00:00,24.19,24.19,24.17,24.19,8900.0,12.1566,12.1566,12.1466,12.1566,8900.0
2006-04-04 13:10:00,24.18,24.19,24.16,24.16,33500.0,12.1516,12.1566,12.1416,12.1416,33500.0
2006-04-04 13:20:00,24.16,24.17,24.16,24.16,4300.0,12.1416,12.1466,12.1416,12.1416,4300.0
2006-04-04 13:30:00,24.16,24.17,24.16,24.16,7800.0,12.1416,12.1466,12.1416,12.1416,7800.0
2006-04-04 13:40:00,24.16,24.17,24.15,24.16,15100.0,12.1416,12.1466,12.1365,12.1416,15100.0
2006-04-04 13:50:00,24.16,24.21,24.16,24.2,63900.0,12.1416,12.1667,12.1416,12.1617,63900.0
2006-04-04 14:00:00,24.2,24.21,24.18,24.18,17500.0,12.1617,12.1667,12.1516,12.1516,17500.0
2006-04-04 14:10:00,24.18,24.21,24.18,24.21,15000.0,12.1516,12.1667,12.1516,12.1667,15000.0
2006-04-04 14:20:00,24.22,24.23,24.22,24.22,13800.0,12.1717,12.1767,12.1717,12.1717,13800.0
2006-04-04 14:30:00,24.23,24.24,24.17,24.17,24300.0,12.1767,12.1818,12.1466,12.1466,24300.0
2006-04-04 14:40:00,24.17,24.18,24.17,24.17,9100.0,12.1466,12.1516,12.1466,12.1466,9100.0
2006-04-04 14:50:00,24.17,24.18,24.17,24.18,12600.0,12.1466,12.1516,12.1466,12.1516,12600.0
2006-04-04 15:00:00,24.18,24.18,24.17,24.18,7900.0,12.1516,12.1516,12.1466,12.1516,7900.0
2006-04-04 15:10:00,24.17,24.2,24.17,24.18,26600.0,12.1466,12.1617,12.1466,12.1516,26600.0
2006-04-04 15:20:00,24.17,24.22,24.17,24.21,127900.0,12.1466,12.1717,12.1466,12.1667,127900.0
2006-04-04 15:30:00,24.21,24.23,24.2,24.21,55000.0,12.1667,12.1767,12.1617,12.1667,55000.0
2006-04-04 15:40:00,24.21,24.27,24.21,24.23,46100.0,12.1667,12.1969,12.1667,12.1767,46100.0
2006-04-04 15:50:00,24.23,24.23,24.2,24.22,56900.0,12.1767,12.1767,12.1617,12.1717,56900.0
2006-04-05 09:30:00,24.19,24.27,24.15,24.21,26700.0,12.1566,12.1969,12.1365,12.1667,26700.0
2006-04-05 09:40:00,24.19,24.22,24.17,24.22,42800.0,12.1566,12.1717,12.1466,12.1717,42800.0
2006-04-05 09:50:00,24.22,24.23,24.19,24.2,25500.0,12.1717,12.1767,12.1566,12.1617,25500.0
2006-04-05 10:00:00,24.23,24.25,24.2,24.22,26500.0,12.1767,12.1868,12.1617,12.1717,26500.0
2006-04-05 10:10:00,24.23,24.24,24.14,24.14,106600.0,12.1767,12.1818,12.1315,12.1315,106600.0
2006-04-05 10:20:00,24.15,24.2,24.14,24.18,28100.0,12.1365,12.1617,12.1315,12.1516,28100.0
2006-04-05 10:30:00,24.17,24.21,24.16,24.19,61500.0,12.1466,12.1667,12.1416,12.1566,61500.0
2006-04-05 10:40:00,24.19,24.2,24.19,24.19,22200.0,12.1566,12.1617,12.1566,12.1566,22200.0
2006-04-05 10:50:00,24.19,24.19,24.06,24.07,43500.0,12.1566,12.1566,12.0913,12.0963,43500.0
2006-04-05 11:00:00,24.06,24.09,24.03,24.04,71300.0,12.0913,12.1064,12.0762,12.0813,71300.0
2006-04-05 11:10:00,24.04,24.05,24.03,24.03,35900.0,12.0813,12.0863,12.0762,12.0762,35900.0
2006-04-05 11:20:00,24.03,24.04,24.0,24.01,60300.0,12.0762,12.0813,12.0612,12.0662,60300.0
2006-04-05 11:30:00,24.0,24.0,23.96,23.97,25100.0,12.0612,12.0612,12.0411,12.0461,25100.0
2006-04-05 11:40:00,23.98,24.01,23.95,23.99,43200.0,12.0511,12.0662,12.036,12.0561,43200.0
2006-04-05 11:50:00,23.99,24.03,23.98,24.02,30700.0,12.0561,12.0762,12.0511,12.0712,30700.0
2006-04-05 12:00:00,24.02,24.02,23.99,24.01,28400.0,12.0712,12.0712,12.0561,12.0662,28400.0
2006-04-05 12:10:00,24.02,24.02,24.01,24.02,5200.0,12.0712,12.0712,12.0662,12.0712,5200.0
2006-04-05 12:20:00,24.02,24.07,24.01,24.04,48100.0,12.0712,12.0963,12.0662,12.0813,48100.0
2006-04-05 12:30:00,24.04,24.05,24.03,24.03,9200.0,12.0813,12.0863,12.0762,12.0762,9200.0
2006-04-05 12:40:00,24.04,24.1,24.03,24.08,13400.0,12.0813,12.1114,12.0762,12.1014,13400.0
2006-04-05 12:50:00,24.09,24.1,24.07,24.09,23700.0,12.1064,12.1114,12.0963,12.1064,23700.0
2006-04-05 13:00:00,24.09,24.13,24.06,24.07,26600.0,12.1064,12.1265,12.0913,12.0963,26600.0
2006-04-05 13:10:00,24.07,24.07,24.04,24.04,7000.0,12.0963,12.0963,12.0813,12.0813,7000.0
2006-04-05 13:20:00,24.04,24.07,24.03,24.06,25800.0,12.0813,12.0963,12.0762,12.0913,25800.0
2006-04-05 13:30:00,24.05,24.06,24.03,24.03,13100.0,12.0863,12.0913,12.0762,12.0762,13100.0
2006-04-05 13:40:00,24.03,24.03,24.01,24.01,14900.0,12.0762,12.0762,12.0662,12.0662,14900.0
2006-04-05 13:50:00,24.01,24.05,24.0,24.03,18000.0,12.0662,12.0863,12.0612,12.0762,18000.0
2006-04-05 14:00:00,24.03,24.04,24.0,24.03,29200.0,12.0762,12.0813,12.0612,12.0762,29200.0
2006-04-05 14:10:00,24.03,24.04,24.02,24.03,13900.0,12.0762,12.0813,12.0712,12.0762,13900.0
2006-04-05 14:20:00,24.03,24.04,24.02,24.02,16600.0,12.0762,12.0813,12.0712,12.0712,16600.0
2006-04-05 14:30:00,24.02,24.03,24.01,24.01,20400.0,12.0712,12.0762,12.0662,12.0662,20400.0
2006-04-05 14:40:00,24.01,24.05,24.01,24.04,21600.0,12.0662,12.0863,12.0662,12.0813,21600.0
2006-04-05 14:50:00,24.04,24.05,24.03,24.05,24900.0,12.0813,12.0863,12.0762,12.0863,24900.0
2006-04-05 15:00:00,24.05,24.06,24.02,24.05,16000.0,12.0863,12.0913,12.0712,12.0863,16000.0
2006-04-05 15:10:00,24.04,24.07,24.04,24.07,21500.0,12.0813,12.0963,12.0813,12.0963,21500.0
2006-04-05 15:20:00,24.08,24.11,24.07,24.1,48400.0,12.1014,12.1164,12.0963,12.1114,48400.0
2006-04-05 15:30:00,24.09,24.09,24.07,24.08,37500.0,12.1064,12.1064,12.0963,12.1014,37500.0
2006-04-05 15:40:00,24.07,24.1,24.07,24.08,42700.0,12.0963,12.1114,12.0963,12.1014,42700.0
2006-04-05 15:50:00,24.08,24.11,24.08,24.09,59500.0,12.1014,12.1164,12.1014,12.1064,59500.0
2006-04-06 09:30:00,24.0,24.1,23.95,24.03,27900.0,12.0612,12.1114,12.036,12.0762,27900.0
2006-04-06 09:40:00,24.0,24.05,23.97,24.0,11300.0,12.0612,12.0863,12.0461,12.0612,11300.0
2006-04-06 09:50:00,24.01,24.04,23.91,23.93,43200.0,12.0662,12.0813,12.0159,12.026,43200.0
2006-04-06 10:00:00,23.94,23.99,23.89,23.93,33800.0,12.031,12.0561,12.0059,12.026,33800.0
2006-04-06 10:10:00,23.92,23.94,23.91,23.93,28900.0,12.021,12.031,12.0159,12.026,28900.0
2006-04-06 10:20:00,23.93,23.95,23.91,23.93,18900.0,12.026,12.036,12.0159,12.026,18900.0
2006-04-06 10:30:00,23.93,23.96,23.92,23.96,55500.0,12.026,12.0411,12.021,12.0411,55500.0
2006-04-06 10:40:00,23.96,23.99,23.95,23.97,39700.0,12.0411,12.0561,12.036,12.0461,39700.0
2006-04-06 10:50:00,23.95,23.97,23.94,23.96,8800.0,12.036,12.0461,12.031,12.0411,8800.0
2006-04-06 11:00:00,23.97,23.98,23.96,23.97,20300.0,12.0461,12.0511,12.0411,12.0461,20300.0
2006-04-06 11:10:00,23.97,24.0,23.96,23.97,24800.0,12.0461,12.0612,12.0411,12.0461,24800.0
2006-04-06 11:20:00,23.96,24.0,23.93,23.94,32700.0,12.0411,12.0612,12.026,12.031,32700.0
2006-04-06 11:30:00,23.94,23.94,23.89,23.89,28200.0,12.031,12.031,12.0059,12.0059,28200.0
2006-04-06 11:40:00,23.9,23.93,23.9,23.93,10300.0,12.0109,12.026,12.0109,12.026,10300.0
2006-04-06 11:50:00,23.92,23.92,23.83,23.83,63900.0,12.021,12.021,11.9757,11.9757,63900.0
2006-04-06 12:00:00,23.83,23.85,23.83,23.83,14000.0,11.9757,11.9858,11.9757,11.9757,14000.0
2006-04-06 12:10:00,23.84,23.84,23.79,23.8,40800.0,11.9808,11.9808,11.9556,11.9607,40800.0
2006-04-06 12:20:00,23.8,23.8,23.77,23.79,20500.0,11.9607,11.9607,11.9456,11.9556,20500.0
2006-04-06 12:30:00,23.79,23.83,23.79,23.82,15400.0,11.9556,11.9757,11.9556,11.9707,15400.0
2006-04-06 12:40:00,23.82,23.82,23.8,23.8,8400.0,11.9707,11.9707,11.9607,11.9607,8400.0
2006-04-06 12:50:00,23.8,23.82,23.78,23.8,15600.0,11.9607,11.9707,11.9506,11.9607,15600.0
2006-04-06 13:00:00,23.8,23.82,23.79,23.81,12200.0,11.9607,11.9707,11.9556,11.9657,12200.0
2006-04-06 13:10:00,23.82,23.85,23.81,23.85,6100.0,11.9707,11.9858,11.9657,11.9858,6100.0
2006-04-06 13:20:00,23.85,23.88,23.85,23.88,14700.0,11.9858,12.0009,11.9858,12.0009,14700.0
2006-04-06 13:30:00,23.88,23.89,23.87,23.88,4000.0,12.0009,12.0059,11.9958,12.0009,4000.0
2006-04-06 13:40:00,23.89,23.93,23.88,23.91,26100.0,12.0059,12.026,12.0009,12.0159,26100.0
2006-04-06 13:50:00,23.9,23.96,23.88,23.96,23100.0,12.0109,12.0411,12.0009,12.0411,23100.0
2006-04-06 14:00:00,23.97,23.97,23.95,23.96,8300.0,12.0461,12.0461,12.036,12.0411,8300.0
2006-04-06 14:10:00,23.96,24.0,23.95,23.97,15500.0,12.0411,12.0612,12.036,12.0461,15500.0
2006-04-06 14:20:00,23.97,24.01,23.97,24.0,24200.0,12.0461,12.0662,12.0461,12.0612,24200.0
2006-04-06 14:30:00,24.0,24.01,24.0,24.0,15400.0,12.0612,12.0662,12.0612,12.0612,15400.0
2006-04-06 14:40:00,24.0,24.01,24.0,24.01,16100.0,12.0612,12.0662,12.0612,12.0662,16100.0
2006-04-06 14:50:00,24.0,24.03,24.0,24.03,18300.0,12.0612,12.0762,12.0612,12.0762,18300.0
2006-04-06 15:00:00,24.03,24.04,23.98,24.0,35100.0,12.0762,12.0813,12.0511,12.0612,35100.0
2006-04-06 15:10:00,24.0,24.01,24.0,24.0,14400.0,12.0612,12.0662,12.0612,12.0612,14400.0
2006-04-06 15:20:00,24.01,24.01,23.96,23.99,17000.0,12.0662,12.0662,12.0411,12.0561,17000.0
2006-04-06 15:30:00,23.99,23.99,23.96,23.96,25900.0,12.0561,12.0561,12.0411,12.0411,25900.0
2006-04-06 15:40:00,23.96,23.97,23.9,23.95,106000.0,12.0411,12.0461,12.0109,12.036,106000.0
2006-04-06 15:50:00,23.95,23.97,23.94,23.94,37500.0,12.036,12.0461,12.031,12.031,37500.0
2006-04-07 09:30:00,23.9,24.1,23.87,24.05,19300.0,12.0109,12.1114,11.9958,12.0863,19300.0
2006-04-07 09:40:00,24.04,24.1,24.0,24.03,16100.0,12.0813,12.1114,12.0612,12.0762,16100.0
2006-04-07 09:50:00,24.03,24.06,23.97,24.0,40400.0,12.0762,12.0913,12.0461,12.0612,40400.0
2006-04-07 10:00:00,24.0,24.04,23.96,23.99,36400.0,12.0612,12.0813,12.0411,12.0561,36400.0
2006-04-07 10:10:00,23.98,24.0,23.91,23.92,12400.0,12.0511,12.0612,12.0159,12.021,12400.0
2006-04-07 10:20:00,23.91,23.91,23.8,23.83,28900.0,12.0159,12.0159,11.9607,11.9757,28900.0
2006-04-07 10:30:00,23.84,23.9,23.8,23.89,21800.0,11.9808,12.0109,11.9607,12.0059,21800.0
2006-04-07 10:40:00,23.89,23.89,23.81,23.81,21800.0,12.0059,12.0059,11.9657,11.9657,21800.0
2006-04-07 10:50:00,23.81,23.88,23.81,23.85,8900.0,11.9657,12.0009,11.9657,11.9858,8900.0
2006-04-07 11:00:00,23.86,23.89,23.83,23.87,13800.0,11.9908,12.0059,11.9757,11.9958,13800.0
2006-04-07 11:10:00,23.87,23.92,23.87,23.91,18900.0,11.9958,12.021,11.9958,12.0159,18900.0
2006-04-07 11:20:00,23.91,23.92,23.86,23.87,22900.0,12.0159,12.021,11.9908,11.9958,22900.0
2006-04-07 11:30:00,23.87,23.87,23.77,23.81,25200.0,11.9958,11.9958,11.9456,11.9657,25200.0
2006-04-07 11:40:00,23.81,23.82,23.75,23.76,17700.0,11.9657,11.9707,11.9355,11.9406,17700.0
2006-04-07 11:50:00,23.77,23.84,23.77,23.8,16300.0,11.9456,11.9808,11.9456,11.9607,16300.0
2006-04-07 12:00:00,23.8,23.81,23.78,23.78,11600.0,11.9607,11.9657,11.9506,11.9506,11600.0
2006-04-07 12:10:00,23.78,23.79,23.73,23.78,14800.0,11.9506,11.9556,11.9255,11.9506,14800.0
2006-04-07 12:20:00,23.78,23.79,23.75,23.77,8400.0,11.9506,11.9556,11.9355,11.9456,8400.0
2006-04-07 12:30:00,23.77,23.77,23.71,23.72,9500.0,11.9456,11.9456,11.9154,11.9204,9500.0
2006-04-07 12:40:00,23.72,23.74,23.71,23.74,6000.0,11.9204,11.9305,11.9154,11.9305,6000.0
2006-04-07 12:50:00,23.74,23.75,23.7,23.7,9900.0,11.9305,11.9355,11.9104,11.9104,9900.0
2006-04-07 13:00:00,23.7,23.7,23.67,23.7,14100.0,11.9104,11.9104,11.8953,11.9104,14100.0
2006-04-07 13:10:00,23.7,23.74,23.7,23.72,6900.0,11.9104,11.9305,11.9104,11.9204,6900.0
2006-04-07 13:20:00,23.72,23.72,23.7,23.7,4800.0,11.9204,11.9204,11.9104,11.9104,4800.0
2006-04-07 13:30:00,23.7,23.72,23.67,23.68,18100.0,11.9104,11.9204,11.8953,11.9003,18100.0
2006-04-07 13:40:00,23.69,23.7,23.67,23.69,10000.0,11.9054,11.9104,11.8953,11.9054,10000.0
2006-04-07 13:50:00,23.68,23.7,23.67,23.68,5300.0,11.9003,11.9104,11.8953,11.9003,5300.0
2006-04-07 14:00:00,23.68,23.73,23.68,23.7,16700.0,11.9003,11.9255,11.9003,11.9104,16700.0
2006-04-07 14:10:00,23.7,23.73,23.67,23.68,15000.0,11.9104,11.9255,11.8953,11.9003,15000.0
2006-04-07 14:20:00,23.68,23.71,23.68,23.7,5700.0,11.9003,11.9154,11.9003,11.9104,5700.0
2006-04-07 14:30:00,23.71,23.76,23.71,23.75,12500.0,11.9154,11.9406,11.9154,11.9355,12500.0
2006-04-07 14:40:00,23.75,23.81,23.75,23.81,11900.0,11.9355,11.9657,11.9355,11.9657,11900.0
2006-04-07 14:50:00,23.81,23.83,23.77,23.78,11100.0,11.9657,11.9757,11.9456,11.9506,11100.0
2006-04-07 15:00:00,23.78,23.78,23.74,23.76,10800.0,11.9506,11.9506,11.9305,11.9406,10800.0
2006-04-07 15:10:00,23.76,23.76,23.72,23.72,19200.0,11.9406,11.9406,11.9204,11.9204,19200.0
2006-04-07 15:20:00,23.72,23.73,23.67,23.68,51800.0,11.9204,11.9255,11.8953,11.9003,51800.0
2006-04-07 15:30:00,23.68,23.73,23.68,23.73,22600.0,11.9003,11.9255,11.9003,11.9255,22600.0
2006-04-07 15:40:00,23.73,23.73,23.71,23.73,30200.0,11.9255,11.9255,11.9154,11.9255,30200.0
2006-04-07 15:50:00,23.72,23.74,23.62,23.64,128600.0,11.9204,11.9305,11.8702,11.8802,128600.0
2006-04-10 09:30:00,23.62,23.81,23.62,23.69,36700.0,11.8702,11.9657,11.8702,11.9054,36700.0
2006-04-10 09:40:00,23.7,23.73,23.69,23.71,16000.0,11.9104,11.9255,11.9054,11.9154,16000.0
2006-04-10 09:50:00,23.7,23.75,23.7,23.73,11400.0,11.9104,11.9355,11.9104,11.9255,11400.0
2006-04-10 10:00:00,23.73,23.78,23.73,23.76,14900.0,11.9255,11.9506,11.9255,11.9406,14900.0
2006-04-10 10:10:00,23.76,23.78,23.75,23.78,13600.0,11.9406,11.9506,11.9355,11.9506,13600.0
2006-04-10 10:20:00,23.77,23.77,23.69,23.71,24200.0,11.9456,11.9456,11.9054,11.9154,24200.0
2006-04-10 10:30:00,23.69,23.74,23.69,23.73,12300.0,11.9054,11.9305,11.9054,11.9255,12300.0
2006-04-10 10:40:00,23.73,23.75,23.7,23.75,12900.0,11.9255,11.9355,11.9104,11.9355,12900.0
2006-04-10 10:50:00,23.74,23.77,23.74,23.75,6300.0,11.9305,11.9456,11.9305,11.9355,6300.0
2006-04-10 11:00:00,23.75,23.83,23.75,23.82,12400.0,11.9355,11.9757,11.9355,11.9707,12400.0
2006-04-10 11:10:00,23.82,23.87,23.8,23.86,11400.0,11.9707,11.9958,11.9607,11.9908,11400.0
2006-04-10 11:20:00,23.87,23.91,23.87,23.89,17500.0,11.9958,12.0159,11.9958,12.0059,17500.0
2006-04-10 11:30:00,23.9,23.9,23.85,23.85,14800.0,12.0109,12.0109,11.9858,11.9858,14800.0
2006-04-10 11:40:00,23.86,23.93,23.85,23.91,9800.0,11.9908,12.026,11.9858,12.0159,9800.0
2006-04-10 11:50:00,23.9,23.92,23.86,23.87,23600.0,12.0109,12.021,11.9908,11.9958,23600.0
2006-04-10 12:00:00,23.88,23.9,23.84,23.85,8000.0,12.0009,12.0109,11.9808,11.9858,8000.0
2006-04-10 12:10:00,23.86,23.88,23.85,23.86,5100.0,11.9908,12.0009,11.9858,11.9908,5100.0
2006-04-10 12:20:00,23.86,23.87,23.83,23.85,6200.0,11.9908,11.9958,11.9757,11.9858,6200.0
2006-04-10 12:30:00,23.84,23.85,23.82,23.83,14500.0,11.9808,11.9858,11.9707,11.9757,14500.0
2006-04-10 12:40:00,23.84,23.84,23.81,23.81,22800.0,11.9808,11.9808,11.9657,11.9657,22800.0
2006-04-10 12:50:00,23.82,23.82,23.81,23.81,2200.0,11.9707,11.9707,11.9657,11.9657,2200.0
2006-04-10 13:00:00,23.81,23.82,23.81,23.81,3800.0,11.9657,11.9707,11.9657,11.9657,3800.0
2006-04-10 13:10:00,23.81,23.81,23.78,23.78,13800.0,11.9657,11.9657,11.9506,11.9506,13800.0
2006-04-10 13:20:00,23.78,23.8,23.78,23.79,3500.0,11.9506,11.9607,11.9506,11.9556,3500.0
2006-04-10 13:30:00,23.79,23.79,23.74,23.75,6300.0,11.9556,11.9556,11.9305,11.9355,6300.0
2006-04-10 13:40:00,23.75,23.76,23.73,23.74,5500.0,11.9355,11.9406,11.9255,11.9305,5500.0
2006-04-10 13:50:00,23.74,23.78,23.7,23.75,28200.0,11.9305,11.9506,11.9104,11.9355,28200.0
2006-04-10 14:00:00,23.75,23.76,23.73,23.74,8600.0,11.9355,11.9406,11.9255,11.9305,8600.0
2006-04-10 14:10:00,23.73,23.74,23.72,23.73,11300.0,11.9255,11.9305,11.9204,11.9255,11300.0
2006-04-10 14:20:00,23.72,23.77,23.7,23.72,16500.0,11.9204,11.9456,11.9104,11.9204,16500.0
2006-04-10 14:30:00,23.73,23.78,23.7,23.74,34100.0,11.9255,11.9506,11.9104,11.9305,34100.0
2006-04-10 14:40:00,23.73,23.76,23.71,23.74,15300.0,11.9255,11.9406,11.9154,11.9305,15300.0
2006-04-10 14:50:00,23.74,23.75,23.7,23.75,23200.0,11.9305,11.9355,11.9104,11.9355,23200.0
2006-04-10 15:00:00,23.75,23.78,23.75,23.77,15600.0,11.9355,11.9506,11.9355,11.9456,15600.0
2006-04-10 15:10:00,23.77,23.78,23.76,23.78,12500.0,11.9456,11.9506,11.9406,11.9506,12500.0
2006-04-10 15:20:00,23.79,23.8,23.78,23.8,11700.0,11.9556,11.9607,11.9506,11.9607,11700.0
2006-04-10 15:30:00,23.79,23.8,23.76,23.77,24300.0,11.9556,11.9607,11.9406,11.9456,24300.0
2006-04-10 15:40:00,23.76,23.78,23.76,23.78,16000.0,11.9406,11.9506,11.9406,11.9506,16000.0
2006-04-10 15:50:00,23.77,23.79,23.74,23.77,68300.0,11.9456,11.9556,11.9305,11.9456,68300.0
2006-04-11 09:30:00,23.82,23.82,23.74,23.75,13200.0,11.9707,11.9707,11.9305,11.9355,13200.0
2006-04-11 09:40:00,23.75,23.8,23.74,23.74,11800.0,11.9355,11.9607,11.9305,11.9305,11800.0
2006-04-11 09:50:00,23.73,23.75,23.69,23.7,11800.0,11.9255,11.9355,11.9054,11.9104,11800.0
2006-04-11 10:00:00,23.7,23.72,23.69,23.7,10500.0,11.9104,11.9204,11.9054,11.9104,10500.0
2006-04-11 10:10:00,23.7,23.71,23.67,23.67,14800.0,11.9104,11.9154,11.8953,11.8953,14800.0
2006-04-11 10:20:00,23.67,23.68,23.55,23.61,33300.0,11.8953,11.9003,11.835,11.8652,33300.0
2006-04-11 10:30:00,23.62,23.67,23.56,23.67,20700.0,11.8702,11.8953,11.84,11.8953,20700.0
2006-04-11 10:40:00,23.67,23.67,23.54,23.58,62000.0,11.8953,11.8953,11.83,11.8501,62000.0
2006-04-11 10:50:00,23.59,23.62,23.59,23.6,27500.0,11.8551,11.8702,11.8551,11.8601,27500.0
2006-04-11 11:00:00,23.6,23.61,23.57,23.57,40400.0,11.8601,11.8652,11.8451,11.8451,40400.0
2006-04-11 11:10:00,23.57,23.62,23.56,23.61,31600.0,11.8451,11.8702,11.84,11.8652,31600.0
2006-04-11 11:20:00,23.6,23.63,23.6,23.62,12300.0,11.8601,11.8752,11.8601,11.8702,12300.0
2006-04-11 11:30:00,23.63,23.64,23.62,23.64,13700.0,11.8752,11.8802,11.8702,11.8802,13700.0
2006-04-11 11:40:00,23.65,23.65,23.63,23.63,10500.0,11.8853,11.8853,11.8752,11.8752,10500.0
2006-04-11 11:50:00,23.64,23.64,23.61,23.61,25600.0,11.8802,11.8802,11.8652,11.8652,25600.0
2006-04-11 12:00:00,23.62,23.62,23.56,23.58,32200.0,11.8702,11.8702,11.84,11.8501,32200.0
2006-04-11 12:10:00,23.58,23.6,23.56,23.6,17400.0,11.8501,11.8601,11.84,11.8601,17400.0
2006-04-11 12:20:00,23.6,23.61,23.59,23.59,8200.0,11.8601,11.8652,11.8551,11.8551,8200.0
2006-04-11 12:30:00,23.59,23.61,23.58,23.61,5600.0,11.8551,11.8652,11.8501,11.8652,5600.0
2006-04-11 12:40:00,23.61,23.67,23.61,23.61,15800.0,11.8652,11.8953,11.8652,11.8652,15800.0
2006-04-11 12:50:00,23.62,23.64,23.59,23.61,10400.0,11.8702,11.8802,11.8551,11.8652,10400.0
2006-04-11 13:00:00,23.6,23.66,23.59,23.66,13000.0,11.8601,11.8903,11.8551,11.8903,13000.0
2006-04-11 13:10:00,23.66,23.67,23.63,23.64,16500.0,11.8903,11.8953,11.8752,11.8802,16500.0
2006-04-11 13:20:00,23.64,23.65,23.64,23.64,8500.0,11.8802,11.8853,11.8802,11.8802,8500.0
2006-04-11 13:30:00,23.64,23.64,23.56,23.56,33200.0,11.8802,11.8802,11.84,11.84,33200.0
2006-04-11 13:40:00,23.57,23.6,23.57,23.57,20900.0,11.8451,11.8601,11.8451,11.8451,20900.0
2006-04-11 13:50:00,23.57,23.58,23.54,23.57,35700.0,11.8451,11.8501,11.83,11.8451,35700.0
2006-04-11 14:00:00,23.56,23.59,23.56,23.57,16600.0,11.84,11.8551,11.84,11.8451,16600.0
2006-04-11 14:10:00,23.58,23.59,23.54,23.55,16200.0,11.8501,11.8551,11.83,11.835,16200.0
2006-04-11 14:20:00,23.56,23.56,23.53,23.55,20300.0,11.84,11.84,11.825,11.835,20300.0
2006-04-11 14:30:00,23.56,23.58,23.56,23.58,15700.0,11.84,11.8501,11.84,11.8501,15700.0
2006-04-11 14:40:00,23.57,23.59,23.52,23.53,37100.0,11.8451,11.8551,11.8199,11.825,37100.0
2006-04-11 14:50:00,23.53,23.56,23.53,23.55,17200.0,11.825,11.84,11.825,11.835,17200.0
2006-04-11 15:00:00,23.55,23.56,23.54,23.56,18500.0,11.835,11.84,11.83,11.84,18500.0
2006-04-11 15:10:00,23.55,23.57,23.55,23.56,15700.0,11.835,11.8451,11.835,11.84,15700.0
2006-04-11 15:20:00,23.55,23.55,23.53,23.54,7800.0,11.835,11.835,11.825,11.83,7800.0
2006-04-11 15:30:00,23.53,23.62,23.51,23.52,62000.0,11.825,11.8702,11.8149,11.8199,62000.0
2006-04-11 15:40:00,23.53,23.56,23.52,23.54,20300.0,11.825,11.84,11.8199,11.83,20300.0
2006-04-11 15:50:00,23.53,23.55,23.53,23.54,18500.0,11.825,11.835,11.825,11.83,18500.0
2006-04-12 09:30:00,23.52,23.83,23.5,23.69,69500.0,11.8199,11.9757,11.8099,11.9054,69500.0
2006-04-12 09:40:00,23.69,23.74,23.67,23.7,14300.0,11.9054,11.9305,11.8953,11.9104,14300.0
2006-04-12 09:50:00,23.69,23.69,23.63,23.64,15200.0,11.9054,11.9054,11.8752,11.8802,15200.0
2006-04-12 10:00:00,23.63,23.65,23.59,23.65,23000.0,11.8752,11.8853,11.8551,11.8853,23000.0
2006-04-12 10:10:00,23.65,23.65,23.57,23.57,13400.0,11.8853,11.8853,11.8451,11.8451,13400.0
2006-04-12 10:20:00,23.57,23.6,23.53,23.53,47800.0,11.8451,11.8601,11.825,11.825,47800.0
2006-04-12 10:30:00,23.54,23.56,23.53,23.55,33500.0,11.83,11.84,11.825,11.835,33500.0
2006-04-12 10:40:00,23.54,23.56,23.49,23.5,21600.0,11.83,11.84,11.8049,11.8099,21600.0
2006-04-12 10:50:00,23.5,23.56,23.49,23.55,33000.0,11.8099,11.84,11.8049,11.835,33000.0
2006-04-12 11:00:00,23.56,23.59,23.54,23.57,12800.0,11.84,11.8551,11.83,11.8451,12800.0
2006-04-12 11:10:00,23.57,23.61,23.54,23.54,39900.0,11.8451,11.8652,11.83,11.83,39900.0
2006-04-12 11:20:00,23.54,23.57,23.54,23.56,5300.0,11.83,11.8451,11.83,11.84,5300.0
2006-04-12 11:30:00,23.56,23.57,23.48,23.48,23900.0,11.84,11.8451,11.7998,11.7998,23900.0
2006-04-12 11:40:00,23.49,23.5,23.45,23.48,24100.0,11.8049,11.8099,11.7848,11.7998,24100.0
2006-04-12 11:50:00,23.49,23.49,23.46,23.46,17000.0,11.8049,11.8049,11.7898,11.7898,17000.0
2006-04-12 12:00:00,23.46,23.48,23.44,23.48,2700.0,11.7898,11.7998,11.7797,11.7998,2700.0
2006-04-12 12:10:00,23.48,23.48,23.46,23.47,19300.0,11.7998,11.7998,11.7898,11.7948,19300.0
2006-04-12 12:20:00,23.47,23.49,23.46,23.49,11500.0,11.7948,11.8049,11.7898,11.8049,11500.0
2006-04-12 12:30:00,23.48,23.5,23.48,23.49,8600.0,11.7998,11.8099,11.7998,11.8049,8600.0
2006-04-12 12:40:00,23.49,23.5,23.46,23.47,13700.0,11.8049,11.8099,11.7898,11.7948,13700.0
2006-04-12 12:50:00,23.48,23.51,23.48,23.5,10600.0,11.7998,11.8149,11.7998,11.8099,10600.0
2006-04-12 13:00:00,23.5,23.51,23.5,23.5,14900.0,11.8099,11.8149,11.8099,11.8099,14900.0
2006-04-12 13:10:00,23.5,23.5,23.49,23.5,4100.0,11.8099,11.8099,11.8049,11.8099,4100.0
2006-04-12 13:20:00,23.49,23.5,23.48,23.49,41300.0,11.8049,11.8099,11.7998,11.8049,41300.0
2006-04-12 13:30:00,23.49,23.5,23.48,23.49,3800.0,11.8049,11.8099,11.7998,11.8049,3800.0
2006-04-12 13:40:00,23.5,23.5,23.48,23.49,9200.0,11.8099,11.8099,11.7998,11.8049,9200.0
2006-04-12 13:50:00,23.5,23.5,23.49,23.49,3200.0,11.8099,11.8099,11.8049,11.8049,3200.0
2006-04-12 14:00:00,23.49,23.53,23.47,23.48,24300.0,11.8049,11.825,11.7948,11.7998,24300.0
2006-04-12 14:10:00,23.48,23.48,23.45,23.48,14900.0,11.7998,11.7998,11.7848,11.7998,14900.0
2006-04-12 14:20:00,23.48,23.49,23.44,23.47,18900.0,11.7998,11.8049,11.7797,11.7948,18900.0
2006-04-12 14:30:00,23.46,23.49,23.46,23.48,10600.0,11.7898,11.8049,11.7898,11.7998,10600.0
2006-04-12 14:40:00,23.49,23.49,23.48,23.48,6300.0,11.8049,11.8049,11.7998,11.7998,6300.0
2006-04-12 14:50:00,23.48,23.48,23.44,23.47,25300.0,11.7998,11.7998,11.7797,11.7948,25300.0
2006-04-12 15:00:00,23.47,23.51,23.45,23.51,29600.0,11.7948,11.8149,11.7848,11.8149,29600.0
2006-04-12 15:10:00,23.51,23.57,23.48,23.55,122000.0,11.8149,11.8451,11.7998,11.835,122000.0
2006-04-12 15:20:00,23.55,23.56,23.54,23.55,12200.0,11.835,11.84,11.83,11.835,12200.0
2006-04-12 15:30:00,23.55,23.58,23.55,23.57,26800.0,11.835,11.8501,11.835,11.8451,26800.0
2006-04-12 15:40:00,23.57,23.58,23.49,23.5,73800.0,11.8451,11.8501,11.8049,11.8099,73800.0
2006-04-12 15:50:00,23.5,23.52,23.49,23.51,58600.0,11.8099,11.8199,11.8049,11.8149,58600.0
2006-04-13 09:30:00,23.47,23.56,23.47,23.53,34900.0,11.7948,11.84,11.7948,11.825,34900.0
2006-04-13 09:40:00,23.53,23.53,23.47,23.49,20900.0,11.825,11.825,11.7948,11.8049,20900.0
2006-04-13 09:50:00,23.5,23.5,23.46,23.46,15900.0,11.8099,11.8099,11.7898,11.7898,15900.0
2006-04-13 10:00:00,23.47,23.54,23.47,23.52,60200.0,11.7948,11.83,11.7948,11.8199,60200.0
2006-04-13 10:10:00,23.53,23.53,23.48,23.5,29000.0,11.825,11.825,11.7998,11.8099,29000.0
2006-04-13 10:20:00,23.49,23.51,23.49,23.5,31100.0,11.8049,11.8149,11.8049,11.8099,31100.0
2006-04-13 10:30:00,23.5,23.51,23.49,23.49,26800.0,11.8099,11.8149,11.8049,11.8049,26800.0
2006-04-13 10:40:00,23.49,23.52,23.48,23.52,49700.0,11.8049,11.8199,11.7998,11.8199,49700.0
2006-04-13 10:50:00,23.52,23.59,23.52,23.57,82800.0,11.8199,11.8551,11.8199,11.8451,82800.0
2006-04-13 11:00:00,23.57,23.59,23.54,23.58,25500.0,11.8451,11.8551,11.83,11.8501,25500.0
2006-04-13 11:10:00,23.58,23.61,23.54,23.57,33900.0,11.8501,11.8652,11.83,11.8451,33900.0
2006-04-13 11:20:00,23.57,23.58,23.56,23.57,14400.0,11.8451,11.8501,11.84,11.8451,14400.0
2006-04-13 11:30:00,23.57,23.57,23.52,23.53,32600.0,11.8451,11.8451,11.8199,11.825,32600.0
2006-04-13 11:40:00,23.53,23.61,23.52,23.6,70200.0,11.825,11.8652,11.8199,11.8601,70200.0
2006-04-13 11:50:00,23.59,23.61,23.59,23.6,19900.0,11.8551,11.8652,11.8551,11.8601,19900.0
2006-04-13 12:00:00,23.6,23.62,23.6,23.62,15300.0,11.8601,11.8702,11.8601,11.8702,15300.0
2006-04-13 12:10:00,23.62,23.63,23.62,23.62,18300.0,11.8702,11.8752,11.8702,11.8702,18300.0
2006-04-13 12:20:00,23.62,23.64,23.62,23.63,21200.0,11.8702,11.8802,11.8702,11.8752,21200.0
2006-04-13 12:30:00,23.62,23.63,23.62,23.62,6300.0,11.8702,11.8752,11.8702,11.8702,6300.0
2006-04-13 12:40:00,23.62,23.63,23.61,23.61,11300.0,11.8702,11.8752,11.8652,11.8652,11300.0
2006-04-13 12:50:00,23.62,23.62,23.56,23.58,23900.0,11.8702,11.8702,11.84,11.8501,23900.0
2006-04-13 13:00:00,23.58,23.58,23.57,23.57,12900.0,11.8501,11.8501,11.8451,11.8451,12900.0
2006-04-13 13:10:00,23.56,23.59,23.56,23.59,15900.0,11.84,11.8551,11.84,11.8551,15900.0
2006-04-13 13:20:00,23.59,23.61,23.59,23.6,55500.0,11.8551,11.8652,11.8551,11.8601,55500.0
2006-04-13 13:30:00,23.59,23.6,23.58,23.58,19500.0,11.8551,11.8601,11.8501,11.8501,19500.0
2006-04-13 13:40:00,23.58,23.59,23.57,23.57,17700.0,11.8501,11.8551,11.8451,11.8451,17700.0
2006-04-13 13:50:00,23.57,23.6,23.56,23.59,55300.0,11.8451,11.8601,11.84,11.8551,55300.0
2006-04-13 14:00:00,23.58,23.59,23.56,23.57,24600.0,11.8501,11.8551,11.84,11.8451,24600.0
2006-04-13 14:10:00,23.57,23.59,23.56,23.59,23100.0,11.8451,11.8551,11.84,11.8551,23100.0
2006-04-13 14:20:00,23.58,23.59,23.58,23.58,9100.0,11.8501,11.8551,11.8501,11.8501,9100.0
2006-04-13 14:30:00,23.58,23.59,23.56,23.57,25200.0,11.8501,11.8551,11.84,11.8451,25200.0
2006-04-13 14:40:00,23.57,23.59,23.57,23.58,11400.0,11.8451,11.8551,11.8451,11.8501,11400.0
2006-04-13 14:50:00,23.58,23.59,23.58,23.59,17800.0,11.8501,11.8551,11.8501,11.8551,17800.0
2006-04-13 15:00:00,23.59,23.59,23.55,23.56,38100.0,11.8551,11.8551,11.835,11.84,38100.0
2006-04-13 15:10:00,23.56,23.57,23.54,23.54,46300.0,11.84,11.8451,11.83,11.83,46300.0
2006-04-13 15:20:00,23.55,23.56,23.54,23.55,30000.0,11.835,11.84,11.83,11.835,30000.0
2006-04-13 15:30:00,23.55,23.6,23.55,23.58,38100.0,11.835,11.8601,11.835,11.8501,38100.0
2006-04-13 15:40:00,23.58,23.59,23.57,23.57,26700.0,11.8501,11.8551,11.8451,11.8451,26700.0
2006-04-13 15:50:00,23.57,23.61,23.54,23.54,76300.0,11.8451,11.8652,11.83,11.83,76300.0
2006-04-17 09:30:00,23.48,23.61,23.47,23.55,29200.0,11.7998,11.8652,11.7948,11.835,29200.0
2006-04-17 09:40:00,23.55,23.65,23.55,23.61,28600.0,11.835,11.8853,11.835,11.8652,28600.0
2006-04-17 09:50:00,23.61,23.75,23.61,23.7,51300.0,11.8652,11.9355,11.8652,11.9104,51300.0
2006-04-17 10:00:00,23.71,23.71,23.65,23.71,32600.0,11.9154,11.9154,11.8853,11.9154,32600.0
2006-04-17 10:10:00,23.7,23.73,23.69,23.71,21800.0,11.9104,11.9255,11.9054,11.9154,21800.0
2006-04-17 10:20:00,23.71,23.74,23.7,23.73,17700.0,11.9154,11.9305,11.9104,11.9255,17700.0
2006-04-17 10:30:00,23.73,23.75,23.72,23.74,33200.0,11.9255,11.9355,11.9204,11.9305,33200.0
2006-04-17 10:40:00,23.74,23.75,23.71,23.74,47600.0,11.9305,11.9355,11.9154,11.9305,47600.0
2006-04-17 10:50:00,23.73,23.76,23.71,23.74,34400.0,11.9255,11.9406,11.9154,11.9305,34400.0
2006-04-17 11:00:00,23.74,23.79,23.73,23.77,46200.0,11.9305,11.9556,11.9255,11.9456,46200.0
2006-04-17 11:10:00,23.77,23.77,23.68,23.69,55200.0,11.9456,11.9456,11.9003,11.9054,55200.0
2006-04-17 11:20:00,23.69,23.7,23.68,23.7,19600.0,11.9054,11.9104,11.9003,11.9104,19600.0
2006-04-17 11:30:00,23.69,23.71,23.69,23.69,16000.0,11.9054,11.9154,11.9054,11.9054,16000.0
2006-04-17 11:40:00,23.7,23.7,23.68,23.69,11200.0,11.9104,11.9104,11.9003,11.9054,11200.0
2006-04-17 11:50:00,23.68,23.71,23.68,23.7,14800.0,11.9003,11.9154,11.9003,11.9104,14800.0
2006-04-17 12:00:00,23.7,23.7,23.67,23.67,9800.0,11.9104,11.9104,11.8953,11.8953,9800.0
2006-04-17 12:10:00,23.67,23.7,23.66,23.68,42400.0,11.8953,11.9104,11.8903,11.9003,42400.0
2006-04-17 12:20:00,23.68,23.68,23.63,23.66,42600.0,11.9003,11.9003,11.8752,11.8903,42600.0
2006-04-17 12:30:00,23.66,23.66,23.63,23.65,16700.0,11.8903,11.8903,11.8752,11.8853,16700.0
2006-04-17 12:40:00,23.64,23.66,23.58,23.61,33800.0,11.8802,11.8903,11.8501,11.8652,33800.0
2006-04-17 12:50:00,23.61,23.64,23.61,23.62,11200.0,11.8652,11.8802,11.8652,11.8702,11200.0
2006-04-17 13:00:00,23.62,23.62,23.55,23.58,12700.0,11.8702,11.8702,11.835,11.8501,12700.0
2006-04-17 13:10:00,23.58,23.62,23.56,23.56,24700.0,11.8501,11.8702,11.84,11.84,24700.0
2006-04-17 13:20:00,23.56,23.58,23.56,23.57,19800.0,11.84,11.8501,11.84,11.8451,19800.0
2006-04-17 13:30:00,23.58,23.59,23.53,23.54,23800.0,11.8501,11.8551,11.825,11.83,23800.0
2006-04-17 13:40:00,23.54,23.57,23.53,23.54,25800.0,11.83,11.8451,11.825,11.83,25800.0
2006-04-17 13:50:00,23.54,23.54,23.48,23.49,31600.0,11.83,11.83,11.7998,11.8049,31600.0
2006-04-17 14:00:00,23.48,23.49,23.45,23.49,30300.0,11.7998,11.8049,11.7848,11.8049,30300.0
2006-04-17 14:10:00,23.49,23.5,23.48,23.49,17500.0,11.8049,11.8099,11.7998,11.8049,17500.0
2006-04-17 14:20:00,23.5,23.51,23.48,23.5,22400.0,11.8099,11.8149,11.7998,11.8099,22400.0
2006-04-17 14:30:00,23.49,23.51,23.49,23.51,23000.0,11.8049,11.8149,11.8049,11.8149,23000.0
2006-04-17 14:40:00,23.51,23.51,23.48,23.49,12200.0,11.8149,11.8149,11.7998,11.8049,12200.0
2006-04-17 14:50:00,23.48,23.49,23.48,23.49,12200.0,11.7998,11.8049,11.7998,11.8049,12200.0
2006-04-17 15:00:00,23.48,23.49,23.48,23.49,15300.0,11.7998,11.8049,11.7998,11.8049,15300.0
2006-04-17 15:10:00,23.49,23.5,23.48,23.48,13000.0,11.8049,11.8099,11.7998,11.7998,13000.0
2006-04-17 15:20:00,23.48,23.5,23.47,23.49,21800.0,11.7998,11.8099,11.7948,11.8049,21800.0
2006-04-17 15:30:00,23.49,23.51,23.49,23.51,32100.0,11.8049,11.8149,11.8049,11.8149,32100.0
2006-04-17 15:40:00,23.5,23.51,23.49,23.5,45300.0,11.8099,11.8149,11.8049,11.8099,45300.0
2006-04-17 15:50:00,23.49,23.5,23.47,23.5,73600.0,11.8049,11.8099,11.7948,11.8099,73600.0
2006-04-18 09:30:00,23.48,23.58,23.48,23.56,35700.0,11.7998,11.8501,11.7998,11.84,35700.0
2006-04-18 09:40:00,23.56,23.56,23.45,23.49,39800.0,11.84,11.84,11.7848,11.8049,39800.0
2006-04-18 09:50:00,23.49,23.65,23.49,23.65,58200.0,11.8049,11.8853,11.8049,11.8853,58200.0
2006-04-18 10:00:00,23.66,23.75,23.66,23.74,137700.0,11.8903,11.9355,11.8903,11.9305,137700.0
2006-04-18 10:10:00,23.74,23.74,23.66,23.68,35000.0,11.9305,11.9305,11.8903,11.9003,35000.0
2006-04-18 10:20:00,23.68,23.79,23.67,23.78,78900.0,11.9003,11.9556,11.8953,11.9506,78900.0
2006-04-18 10:30:00,23.78,23.82,23.77,23.8,64300.0,11.9506,11.9707,11.9456,11.9607,64300.0
2006-04-18 10:40:00,23.8,23.86,23.79,23.86,64200.0,11.9607,11.9908,11.9556,11.9908,64200.0
2006-04-18 10:50:00,23.85,23.89,23.85,23.87,31800.0,11.9858,12.0059,11.9858,11.9958,31800.0
2006-04-18 11:00:00,23.86,23.89,23.86,23.89,37300.0,11.9908,12.0059,11.9908,12.0059,37300.0
2006-04-18 11:10:00,23.88,23.91,23.87,23.9,17500.0,12.0009,12.0159,11.9958,12.0109,17500.0
2006-04-18 11:20:00,23.9,23.92,23.89,23.91,18100.0,12.0109,12.021,12.0059,12.0159,18100.0
2006-04-18 11:30:00,23.91,23.94,23.91,23.93,22400.0,12.0159,12.031,12.0159,12.026,22400.0
2006-04-18 11:40:00,23.93,23.99,23.92,23.99,14300.0,12.026,12.0561,12.021,12.0561,14300.0
2006-04-18 11:50:00,23.99,24.04,23.95,24.02,39100.0,12.0561,12.0813,12.036,12.0712,39100.0
2006-04-18 12:00:00,24.03,24.03,24.01,24.03,19000.0,12.0762,12.0762,12.0662,12.0762,19000.0
2006-04-18 12:10:00,24.02,24.11,24.02,24.06,32600.0,12.0712,12.1164,12.0712,12.0913,32600.0
2006-04-18 12:20:00,24.05,24.05,24.04,24.04,7100.0,12.0863,12.0863,12.0813,12.0813,7100.0
2006-04-18 12:30:00,24.04,24.05,23.96,23.97,13300.0,12.0813,12.0863,12.0411,12.0461,13300.0
2006-04-18 12:40:00,23.96,23.98,23.96,23.97,13200.0,12.0411,12.0511,12.0411,12.0461,13200.0
2006-04-18 12:50:00,23.97,23.99,23.97,23.99,11600.0,12.0461,12.0561,12.0461,12.0561,11600.0
2006-04-18 13:00:00,24.0,24.01,23.98,24.0,12700.0,12.0612,12.0662,12.0511,12.0612,12700.0
2006-04-18 13:10:00,24.0,24.0,23.98,23.98,4700.0,12.0612,12.0612,12.0511,12.0511,4700.0
2006-04-18 13:20:00,23.98,23.99,23.97,23.99,45300.0,12.0511,12.0561,12.0461,12.0561,45300.0
2006-04-18 13:30:00,23.98,23.99,23.98,23.98,22000.0,12.0511,12.0561,12.0511,12.0511,22000.0
2006-04-18 13:40:00,23.98,23.98,23.91,23.91,21700.0,12.0511,12.0511,12.0159,12.0159,21700.0
2006-04-18 13:50:00,23.91,23.93,23.89,23.92,19600.0,12.0159,12.026,12.0059,12.021,19600.0
2006-04-18 14:00:00,23.91,24.1,23.91,24.05,52700.0,12.0159,12.1114,12.0159,12.0863,52700.0
2006-04-18 14:10:00,24.05,24.11,24.05,24.1,39100.0,12.0863,12.1164,12.0863,12.1114,39100.0
2006-04-18 14:20:00,24.1,24.13,24.07,24.11,55300.0,12.1114,12.1265,12.0963,12.1164,55300.0
2006-04-18 14:30:00,24.11,24.12,24.06,24.06,26500.0,12.1164,12.1215,12.0913,12.0913,26500.0
2006-04-18 14:40:00,24.06,24.07,24.04,24.06,18900.0,12.0913,12.0963,12.0813,12.0913,18900.0
2006-04-18 14:50:00,24.07,24.08,23.98,24.04,32300.0,12.0963,12.1014,12.0511,12.0813,32300.0
2006-04-18 15:00:00,24.05,24.08,24.03,24.08,9400.0,12.0863,12.1014,12.0762,12.1014,9400.0
2006-04-18 15:10:00,24.09,24.26,24.09,24.25,45800.0,12.1064,12.1918,12.1064,12.1868,45800.0
2006-04-18 15:20:00,24.26,24.32,24.23,24.32,131300.0,12.1918,12.222,12.1767,12.222,131300.0
2006-04-18 15:30:00,24.31,24.33,24.3,24.31,59700.0,12.217,12.227,12.2119,12.217,59700.0
2006-04-18 15:40:00,24.32,24.36,24.3,24.33,181600.0,12.222,12.2421,12.2119,12.227,181600.0
2006-04-18 15:50:00,24.33,24.34,24.27,24.27,57400.0,12.227,12.232,12.1969,12.1969,57400.0
2006-04-19 09:30:00,24.3,24.41,24.21,24.22,33100.0,12.2119,12.2672,12.1667,12.1717,33100.0
2006-04-19 09:40:00,24.22,24.26,24.18,24.18,22100.0,12.1717,12.1918,12.1516,12.1516,22100.0
2006-04-19 09:50:00,24.18,24.23,24.14,24.15,28000.0,12.1516,12.1767,12.1315,12.1365,28000.0
2006-04-19 10:00:00,24.14,24.23,24.11,24.2,16400.0,12.1315,12.1767,12.1164,12.1617,16400.0
2006-04-19 10:10:00,24.2,24.2,24.14,24.19,6000.0,12.1617,12.1617,12.1315,12.1566,6000.0
2006-04-19 10:20:00,24.18,24.19,24.12,24.14,25900.0,12.1516,12.1566,12.1215,12.1315,25900.0
2006-04-19 10:30:00,24.14,24.17,24.09,24.15,16200.0,12.1315,12.1466,12.1064,12.1365,16200.0
2006-04-19 10:40:00,24.13,24.21,24.12,24.14,19500.0,12.1265,12.1667,12.1215,12.1315,19500.0
2006-04-19 10:50:00,24.14,24.21,24.13,24.19,8300.0,12.1315,12.1667,12.1265,12.1566,8300.0
2006-04-19 11:00:00,24.18,24.21,24.16,24.18,15800.0,12.1516,12.1667,12.1416,12.1516,15800.0
2006-04-19 11:10:00,24.18,24.18,24.13,24.13,12000.0,12.1516,12.1516,12.1265,12.1265,12000.0
2006-04-19 11:20:00,24.13,24.16,24.12,24.14,12700.0,12.1265,12.1416,12.1215,12.1315,12700.0
2006-04-19 11:30:00,24.14,24.18,24.14,24.18,12500.0,12.1315,12.1516,12.1315,12.1516,12500.0
2006-04-19 11:40:00,24.18,24.22,24.18,24.2,4900.0,12.1516,12.1717,12.1516,12.1617,4900.0
2006-04-19 11:50:00,24.2,24.2,24.18,24.19,5500.0,12.1617,12.1617,12.1516,12.1566,5500.0
2006-04-19 12:00:00,24.19,24.21,24.18,24.2,26400.0,12.1566,12.1667,12.1516,12.1617,26400.0
2006-04-19 12:10:00,24.2,24.21,24.19,24.19,23000.0,12.1617,12.1667,12.1566,12.1566,23000.0
2006-04-19 12:20:00,24.2,24.22,24.2,24.2,10600.0,12.1617,12.1717,12.1617,12.1617,10600.0
2006-04-19 12:30:00,24.2,24.2,24.17,24.2,12600.0,12.1617,12.1617,12.1466,12.1617,12600.0
2006-04-19 12:40:00,24.2,24.2,24.19,24.19,2700.0,12.1617,12.1617,12.1566,12.1566,2700.0
2006-04-19 12:50:00,24.18,24.18,24.13,24.13,26700.0,12.1516,12.1516,12.1265,12.1265,26700.0
2006-04-19 13:00:00,24.14,24.18,24.11,24.12,18000.0,12.1315,12.1516,12.1164,12.1215,18000.0
2006-04-19 13:10:00,24.12,24.12,24.08,24.09,36100.0,12.1215,12.1215,12.1014,12.1064,36100.0
2006-04-19 13:20:00,24.08,24.09,23.98,23.98,40300.0,12.1014,12.1064,12.0511,12.0511,40300.0
2006-04-19 13:30:00,23.98,23.99,23.95,23.95,48900.0,12.0511,12.0561,12.036,12.036,48900.0
2006-04-19 13:40:00,23.96,23.96,23.94,23.94,40800.0,12.0411,12.0411,12.031,12.031,40800.0
2006-04-19 13:50:00,23.95,23.95,23.88,23.89,58500.0,12.036,12.036,12.0009,12.0059,58500.0
2006-04-19 14:00:00,23.89,23.9,23.81,23.81,51400.0,12.0059,12.0109,11.9657,11.9657,51400.0
2006-04-19 14:10:00,23.81,23.82,23.78,23.78,42900.0,11.9657,11.9707,11.9506,11.9506,42900.0
2006-04-19 14:20:00,23.78,23.81,23.78,23.78,65200.0,11.9506,11.9657,11.9506,11.9506,65200.0
2006-04-19 14:30:00,23.78,23.79,23.75,23.77,88300.0,11.9506,11.9556,11.9355,11.9456,88300.0
2006-04-19 14:40:00,23.78,23.8,23.76,23.77,103800.0,11.9506,11.9607,11.9406,11.9456,103800.0
2006-04-19 14:50:00,23.77,23.81,23.76,23.78,98200.0,11.9456,11.9657,11.9406,11.9506,98200.0
2006-04-19 15:00:00,23.77,23.8,23.77,23.77,58300.0,11.9456,11.9607,11.9456,11.9456,58300.0
2006-04-19 15:10:00,23.78,23.81,23.78,23.8,29000.0,11.9506,11.9657,11.9506,11.9607,29000.0
2006-04-19 15:20:00,23.8,23.81,23.8,23.81,40500.0,11.9607,11.9657,11.9607,11.9657,40500.0
2006-04-19 15:30:00,23.81,23.81,23.8,23.81,48800.0,11.9657,11.9657,11.9607,11.9657,48800.0
2006-04-19 15:40:00,23.8,23.82,23.8,23.8,40700.0,11.9607,11.9707,11.9607,11.9607,40700.0
2006-04-19 15:50:00,23.81,23.81,23.68,23.71,202300.0,11.9657,11.9657,11.9003,11.9154,202300.0
2006-04-20 09:30:00,23.71,23.83,23.71,23.77,30800.0,11.9154,11.9757,11.9154,11.9456,30800.0
2006-04-20 09:40:00,23.8,23.84,23.74,23.78,32900.0,11.9607,11.9808,11.9305,11.9506,32900.0
2006-04-20 09:50:00,23.79,23.79,23.76,23.78,40400.0,11.9556,11.9556,11.9406,11.9506,40400.0
2006-04-20 10:00:00,23.78,23.83,23.78,23.79,21900.0,11.9506,11.9757,11.9506,11.9556,21900.0
2006-04-20 10:10:00,23.79,23.83,23.76,23.82,29600.0,11.9556,11.9757,11.9406,11.9707,29600.0
2006-04-20 10:20:00,23.83,23.92,23.82,23.91,63800.0,11.9757,12.021,11.9707,12.0159,63800.0
2006-04-20 10:30:00,23.91,23.91,23.88,23.9,24000.0,12.0159,12.0159,12.0009,12.0109,24000.0
2006-04-20 10:40:00,23.9,23.97,23.9,23.92,33200.0,12.0109,12.0461,12.0109,12.021,33200.0
2006-04-20 10:50:00,23.93,23.93,23.84,23.86,40200.0,12.026,12.026,11.9808,11.9908,40200.0
2006-04-20 11:00:00,23.86,23.86,23.82,23.83,58200.0,11.9908,11.9908,11.9707,11.9757,58200.0
2006-04-20 11:10:00,23.82,23.83,23.7,23.7,41600.0,11.9707,11.9757,11.9104,11.9104,41600.0
2006-04-20 11:20:00,23.72,23.78,23.7,23.73,33100.0,11.9204,11.9506,11.9104,11.9255,33100.0
2006-04-20 11:30:00,23.75,23.8,23.74,23.74,36100.0,11.9355,11.9607,11.9305,11.9305,36100.0
2006-04-20 11:40:00,23.74,23.76,23.72,23.72,20000.0,11.9305,11.9406,11.9204,11.9204,20000.0
2006-04-20 11:50:00,23.72,23.78,23.72,23.75,38300.0,11.9204,11.9506,11.9204,11.9355,38300.0
2006-04-20 12:00:00,23.75,23.75,23.72,23.73,39400.0,11.9355,11.9355,11.9204,11.9255,39400.0
2006-04-20 12:10:00,23.73,23.79,23.73,23.79,17200.0,11.9255,11.9556,11.9255,11.9556,17200.0
2006-04-20 12:20:00,23.78,23.79,23.76,23.77,17400.0,11.9506,11.9556,11.9406,11.9456,17400.0
2006-04-20 12:30:00,23.77,23.78,23.76,23.77,8800.0,11.9456,11.9506,11.9406,11.9456,8800.0
2006-04-20 12:40:00,23.77,23.79,23.77,23.78,22900.0,11.9456,11.9556,11.9456,11.9506,22900.0
2006-04-20 12:50:00,23.78,23.79,23.75,23.77,28800.0,11.9506,11.9556,11.9355,11.9456,28800.0
2006-04-20 13:00:00,23.76,23.78,23.74,23.74,23700.0,11.9406,11.9506,11.9305,11.9305,23700.0
2006-04-20 13:10:00,23.74,23.74,23.71,23.72,19000.0,11.9305,11.9305,11.9154,11.9204,19000.0
2006-04-20 13:20:00,23.71,23.72,23.68,23.68,33600.0,11.9154,11.9204,11.9003,11.9003,33600.0
2006-04-20 13:30:00,23.68,23.68,23.65,23.65,39400.0,11.9003,11.9003,11.8853,11.8853,39400.0
2006-04-20 13:40:00,23.66,23.69,23.58,23.58,144500.0,11.8903,11.9054,11.8501,11.8501,144500.0
2006-04-20 13:50:00,23.58,23.6,23.56,23.57,88000.0,11.8501,11.8601,11.84,11.8451,88000.0
2006-04-20 14:00:00,23.56,23.61,23.56,23.6,46500.0,11.84,11.8652,11.84,11.8601,46500.0
2006-04-20 14:10:00,23.61,23.64,23.6,23.63,13500.0,11.8652,11.8802,11.8601,11.8752,13500.0
2006-04-20 14:20:00,23.63,23.68,23.62,23.67,58300.0,11.8752,11.9003,11.8702,11.8953,58300.0
2006-04-20 14:30:00,23.68,23.7,23.67,23.7,24700.0,11.9003,11.9104,11.8953,11.9104,24700.0
2006-04-20 14:40:00,23.69,23.71,23.68,23.68,62800.0,11.9054,11.9154,11.9003,11.9003,62800.0
2006-04-20 14:50:00,23.68,23.7,23.68,23.68,19000.0,11.9003,11.9104,11.9003,11.9003,19000.0
2006-04-20 15:00:00,23.68,23.72,23.67,23.72,51900.0,11.9003,11.9204,11.8953,11.9204,51900.0
2006-04-20 15:10:00,23.71,23.71,23.69,23.69,38200.0,11.9154,11.9154,11.9054,11.9054,38200.0
2006-04-20 15:20:00,23.7,23.78,23.69,23.77,87000.0,11.9104,11.9506,11.9054,11.9456,87000.0
2006-04-20 15:30:00,23.78,23.79,23.77,23.79,62500.0,11.9506,11.9556,11.9456,11.9556,62500.0
2006-04-20 15:40:00,23.78,23.79,23.76,23.77,41200.0,11.9506,11.9556,11.9406,11.9456,41200.0
2006-04-20 15:50:00,23.76,23.77,23.69,23.71,79900.0,11.9406,11.9456,11.9054,11.9154,79900.0
2006-04-21 09:30:00,23.71,23.9,23.55,23.68,177600.0,11.9154,12.0109,11.835,11.9003,177600.0
2006-04-21 09:40:00,23.68,23.72,23.66,23.7,32200.0,11.9003,11.9204,11.8903,11.9104,32200.0
2006-04-21 09:50:00,23.7,23.73,23.69,23.71,70700.0,11.9104,11.9255,11.9054,11.9154,70700.0
2006-04-21 10:00:00,23.72,23.75,23.7,23.7,26200.0,11.9204,11.9355,11.9104,11.9104,26200.0
2006-04-21 10:10:00,23.7,23.78,23.7,23.75,39200.0,11.9104,11.9506,11.9104,11.9355,39200.0
2006-04-21 10:20:00,23.75,23.77,23.72,23.73,29400.0,11.9355,11.9456,11.9204,11.9255,29400.0
2006-04-21 10:30:00,23.72,23.76,23.72,23.75,25600.0,11.9204,11.9406,11.9204,11.9355,25600.0
2006-04-21 10:40:00,23.75,23.79,23.74,23.76,36400.0,11.9355,11.9556,11.9305,11.9406,36400.0
2006-04-21 10:50:00,23.75,23.78,23.73,23.76,66600.0,11.9355,11.9506,11.9255,11.9406,66600.0
2006-04-21 11:00:00,23.76,23.8,23.76,23.78,24800.0,11.9406,11.9607,11.9406,11.9506,24800.0
2006-04-21 11:10:00,23.78,23.78,23.7,23.71,39900.0,11.9506,11.9506,11.9104,11.9154,39900.0
2006-04-21 11:20:00,23.7,23.73,23.7,23.7,25500.0,11.9104,11.9255,11.9104,11.9104,25500.0
2006-04-21 11:30:00,23.69,23.7,23.66,23.7,27600.0,11.9054,11.9104,11.8903,11.9104,27600.0
2006-04-21 11:40:00,23.69,23.71,23.68,23.69,24400.0,11.9054,11.9154,11.9003,11.9054,24400.0
2006-04-21 11:50:00,23.7,23.71,23.68,23.68,21400.0,11.9104,11.9154,11.9003,11.9003,21400.0
2006-04-21 12:00:00,23.69,23.69,23.66,23.67,26200.0,11.9054,11.9054,11.8903,11.8953,26200.0
2006-04-21 12:10:00,23.67,23.67,23.62,23.64,27400.0,11.8953,11.8953,11.8702,11.8802,27400.0
2006-04-21 12:20:00,23.65,23.66,23.65,23.66,17400.0,11.8853,11.8903,11.8853,11.8903,17400.0
2006-04-21 12:30:00,23.65,23.66,23.62,23.63,81300.0,11.8853,11.8903,11.8702,11.8752,81300.0
2006-04-21 12:40:00,23.63,23.63,23.6,23.61,25000.0,11.8752,11.8752,11.8601,11.8652,25000.0
2006-04-21 12:50:00,23.61,23.61,23.6,23.61,5000.0,11.8652,11.8652,11.8601,11.8652,5000.0
2006-04-21 13:00:00,23.6,23.6,23.54,23.55,63900.0,11.8601,11.8601,11.83,11.835,63900.0
2006-04-21 13:10:00,23.54,23.55,23.51,23.51,20900.0,11.83,11.835,11.8149,11.8149,20900.0
2006-04-21 13:20:00,23.51,23.51,23.5,23.51,20100.0,11.8149,11.8149,11.8099,11.8149,20100.0
2006-04-21 13:30:00,23.51,23.51,23.49,23.49,28900.0,11.8149,11.8149,11.8049,11.8049,28900.0
2006-04-21 13:40:00,23.49,23.5,23.49,23.5,10900.0,11.8049,11.8099,11.8049,11.8099,10900.0
2006-04-21 13:50:00,23.49,23.5,23.48,23.48,13900.0,11.8049,11.8099,11.7998,11.7998,13900.0
2006-04-21 14:00:00,23.48,23.49,23.45,23.45,24500.0,11.7998,11.8049,11.7848,11.7848,24500.0
2006-04-21 14:10:00,23.45,23.46,23.44,23.46,27400.0,11.7848,11.7898,11.7797,11.7898,27400.0
2006-04-21 14:20:00,23.46,23.47,23.44,23.44,25200.0,11.7898,11.7948,11.7797,11.7797,25200.0
2006-04-21 14:30:00,23.44,23.46,23.4,23.41,35000.0,11.7797,11.7898,11.7596,11.7647,35000.0
2006-04-21 14:40:00,23.41,23.41,23.38,23.39,25600.0,11.7647,11.7647,11.7496,11.7546,25600.0
2006-04-21 14:50:00,23.38,23.4,23.38,23.38,28000.0,11.7496,11.7596,11.7496,11.7496,28000.0
2006-04-21 15:00:00,23.38,23.38,23.37,23.38,32800.0,11.7496,11.7496,11.7446,11.7496,32800.0
2006-04-21 15:10:00,23.38,23.4,23.37,23.4,49500.0,11.7496,11.7596,11.7446,11.7596,49500.0
2006-04-21 15:20:00,23.4,23.41,23.38,23.38,25800.0,11.7596,11.7647,11.7496,11.7496,25800.0
2006-04-21 15:30:00,23.39,23.41,23.38,23.4,39700.0,11.7546,11.7647,11.7496,11.7596,39700.0
2006-04-21 15:40:00,23.4,23.44,23.4,23.44,48200.0,11.7596,11.7797,11.7596,11.7797,48200.0
2006-04-21 15:50:00,23.43,23.46,23.43,23.43,66300.0,11.7747,11.7898,11.7747,11.7747,66300.0
2006-04-24 09:30:00,23.4,23.41,23.34,23.35,52700.0,11.7596,11.7647,11.7295,11.7345,52700.0
2006-04-24 09:40:00,23.35,23.35,23.3,23.31,21100.0,11.7345,11.7345,11.7094,11.7144,21100.0
2006-04-24 09:50:00,23.31,23.32,23.23,23.24,25100.0,11.7144,11.7194,11.6742,11.6792,25100.0
2006-04-24 10:00:00,23.23,23.31,23.22,23.31,37300.0,11.6742,11.7144,11.6692,11.7144,37300.0
2006-04-24 10:10:00,23.31,23.33,23.29,23.33,12300.0,11.7144,11.7245,11.7044,11.7245,12300.0
2006-04-24 10:20:00,23.33,23.37,23.33,23.36,14200.0,11.7245,11.7446,11.7245,11.7395,14200.0
2006-04-24 10:30:00,23.36,23.4,23.36,23.4,10600.0,11.7395,11.7596,11.7395,11.7596,10600.0
2006-04-24 10:40:00,23.4,23.42,23.39,23.4,39200.0,11.7596,11.7697,11.7546,11.7596,39200.0
2006-04-24 10:50:00,23.4,23.42,23.38,23.4,24900.0,11.7596,11.7697,11.7496,11.7596,24900.0
2006-04-24 11:00:00,23.39,23.4,23.34,23.34,26800.0,11.7546,11.7596,11.7295,11.7295,26800.0
2006-04-24 11:10:00,23.34,23.38,23.34,23.36,23100.0,11.7295,11.7496,11.7295,11.7395,23100.0
2006-04-24 11:20:00,23.35,23.35,23.33,23.34,8800.0,11.7345,11.7345,11.7245,11.7295,8800.0
2006-04-24 11:30:00,23.34,23.34,23.33,23.33,9600.0,11.7295,11.7295,11.7245,11.7245,9600.0
2006-04-24 11:40:00,23.33,23.35,23.33,23.33,14600.0,11.7245,11.7345,11.7245,11.7245,14600.0
2006-04-24 11:50:00,23.33,23.33,23.32,23.32,13000.0,11.7245,11.7245,11.7194,11.7194,13000.0
2006-04-24 12:00:00,23.32,23.33,23.29,23.3,18900.0,11.7194,11.7245,11.7044,11.7094,18900.0
2006-04-24 12:10:00,23.29,23.3,23.29,23.3,6000.0,11.7044,11.7094,11.7044,11.7094,6000.0
2006-04-24 12:20:00,23.29,23.3,23.26,23.27,24600.0,11.7044,11.7094,11.6893,11.6943,24600.0
2006-04-24 12:30:00,23.28,23.29,23.27,23.29,7200.0,11.6993,11.7044,11.6943,11.7044,7200.0
2006-04-24 12:40:00,23.28,23.31,23.28,23.3,14000.0,11.6993,11.7144,11.6993,11.7094,14000.0
2006-04-24 12:50:00,23.3,23.34,23.3,23.33,15400.0,11.7094,11.7295,11.7094,11.7245,15400.0
2006-04-24 13:00:00,23.33,23.34,23.31,23.32,18600.0,11.7245,11.7295,11.7144,11.7194,18600.0
2006-04-24 13:10:00,23.32,23.33,23.31,23.32,6100.0,11.7194,11.7245,11.7144,11.7194,6100.0
2006-04-24 13:20:00,23.31,23.32,23.31,23.31,6200.0,11.7144,11.7194,11.7144,11.7144,6200.0
2006-04-24 13:30:00,23.31,23.36,23.31,23.36,73800.0,11.7144,11.7395,11.7144,11.7395,73800.0
2006-04-24 13:40:00,23.36,23.42,23.36,23.41,58800.0,11.7395,11.7697,11.7395,11.7647,58800.0
2006-04-24 13:50:00,23.41,23.42,23.39,23.41,49100.0,11.7647,11.7697,11.7546,11.7647,49100.0
2006-04-24 14:00:00,23.4,23.42,23.4,23.41,13900.0,11.7596,11.7697,11.7596,11.7647,13900.0
2006-04-24 14:10:00,23.41,23.41,23.4,23.41,21000.0,11.7647,11.7647,11.7596,11.7647,21000.0
2006-04-24 14:20:00,23.41,23.45,23.41,23.44,46100.0,11.7647,11.7848,11.7647,11.7797,46100.0
2006-04-24 14:30:00,23.45,23.48,23.44,23.46,55400.0,11.7848,11.7998,11.7797,11.7898,55400.0
2006-04-24 14:40:00,23.46,23.47,23.44,23.44,15600.0,11.7898,11.7948,11.7797,11.7797,15600.0
2006-04-24 14:50:00,23.44,23.45,23.43,23.43,13800.0,11.7797,11.7848,11.7747,11.7747,13800.0
2006-04-24 15:00:00,23.43,23.46,23.43,23.45,42100.0,11.7747,11.7898,11.7747,11.7848,42100.0
2006-04-24 15:10:00,23.44,23.45,23.43,23.44,21500.0,11.7797,11.7848,11.7747,11.7797,21500.0
2006-04-24 15:20:00,23.43,23.45,23.43,23.45,37200.0,11.7747,11.7848,11.7747,11.7848,37200.0
2006-04-24 15:30:00,23.45,23.46,23.44,23.46,14300.0,11.7848,11.7898,11.7797,11.7898,14300.0
2006-04-24 15:40:00,23.45,23.48,23.44,23.44,41600.0,11.7848,11.7998,11.7797,11.7797,41600.0
2006-04-24 15:50:00,23.44,23.45,23.36,23.37,73900.0,11.7797,11.7848,11.7395,11.7446,73900.0
2006-04-25 09:30:00,23.32,23.33,23.27,23.27,28400.0,11.7194,11.7245,11.6943,11.6943,28400.0
2006-04-25 09:40:00,23.27,23.36,23.27,23.33,19400.0,11.6943,11.7395,11.6943,11.7245,19400.0
2006-04-25 09:50:00,23.34,23.35,23.28,23.3,15700.0,11.7295,11.7345,11.6993,11.7094,15700.0
2006-04-25 10:00:00,23.3,23.31,23.22,23.22,17600.0,11.7094,11.7144,11.6692,11.6692,17600.0
2006-04-25 10:10:00,23.23,23.23,23.19,23.2,16500.0,11.6742,11.6742,11.6541,11.6591,16500.0
2006-04-25 10:20:00,23.2,23.2,23.12,23.14,26200.0,11.6591,11.6591,11.6189,11.629,26200.0
2006-04-25 10:30:00,23.15,23.2,23.13,23.19,23900.0,11.634,11.6591,11.6239,11.6541,23900.0
2006-04-25 10:40:00,23.19,23.24,23.17,23.24,27000.0,11.6541,11.6792,11.644,11.6792,27000.0
2006-04-25 10:50:00,23.23,23.23,23.16,23.16,19200.0,11.6742,11.6742,11.639,11.639,19200.0
2006-04-25 11:00:00,23.15,23.19,23.15,23.18,18500.0,11.634,11.6541,11.634,11.6491,18500.0
2006-04-25 11:10:00,23.18,23.18,23.14,23.17,13200.0,11.6491,11.6491,11.629,11.644,13200.0
2006-04-25 11:20:00,23.17,23.19,23.16,23.18,13100.0,11.644,11.6541,11.639,11.6491,13100.0
2006-04-25 11:30:00,23.18,23.2,23.14,23.15,16300.0,11.6491,11.6591,11.629,11.634,16300.0
2006-04-25 11:40:00,23.14,23.17,23.13,23.16,19400.0,11.629,11.644,11.6239,11.639,19400.0
2006-04-25 11:50:00,23.16,23.19,23.14,23.19,30100.0,11.639,11.6541,11.629,11.6541,30100.0
2006-04-25 12:00:00,23.19,23.21,23.14,23.21,45300.0,11.6541,11.6641,11.629,11.6641,45300.0
2006-04-25 12:10:00,23.21,23.28,23.21,23.28,29500.0,11.6641,11.6993,11.6641,11.6993,29500.0
2006-04-25 12:20:00,23.28,23.3,23.27,23.3,13600.0,11.6993,11.7094,11.6943,11.7094,13600.0
2006-04-25 12:30:00,23.3,23.32,23.29,23.31,25200.0,11.7094,11.7194,11.7044,11.7144,25200.0
2006-04-25 12:40:00,23.3,23.32,23.28,23.31,45500.0,11.7094,11.7194,11.6993,11.7144,45500.0
2006-04-25 12:50:00,23.31,23.33,23.3,23.32,15000.0,11.7144,11.7245,11.7094,11.7194,15000.0
2006-04-25 13:00:00,23.32,23.34,23.31,23.34,20200.0,11.7194,11.7295,11.7144,11.7295,20200.0
2006-04-25 13:10:00,23.34,23.35,23.33,23.35,23600.0,11.7295,11.7345,11.7245,11.7345,23600.0
2006-04-25 13:20:00,23.35,23.36,23.31,23.32,27000.0,11.7345,11.7395,11.7144,11.7194,27000.0
2006-04-25 13:30:00,23.32,23.36,23.32,23.36,15900.0,11.7194,11.7395,11.7194,11.7395,15900.0
2006-04-25 13:40:00,23.36,23.36,23.34,23.36,23300.0,11.7395,11.7395,11.7295,11.7395,23300.0
2006-04-25 13:50:00,23.36,23.37,23.35,23.36,14900.0,11.7395,11.7446,11.7345,11.7395,14900.0
2006-04-25 14:00:00,23.35,23.36,23.34,23.35,28800.0,11.7345,11.7395,11.7295,11.7345,28800.0
2006-04-25 14:10:00,23.35,23.36,23.35,23.36,11400.0,11.7345,11.7395,11.7345,11.7395,11400.0
2006-04-25 14:20:00,23.36,23.36,23.31,23.31,39500.0,11.7395,11.7395,11.7144,11.7144,39500.0
2006-04-25 14:30:00,23.31,23.31,23.28,23.28,37700.0,11.7144,11.7144,11.6993,11.6993,37700.0
2006-04-25 14:40:00,23.29,23.32,23.29,23.32,17400.0,11.7044,11.7194,11.7044,11.7194,17400.0
2006-04-25 14:50:00,23.32,23.32,23.22,23.24,50100.0,11.7194,11.7194,11.6692,11.6792,50100.0
2006-04-25 15:00:00,23.23,23.26,23.22,23.26,36200.0,11.6742,11.6893,11.6692,11.6893,36200.0
2006-04-25 15:10:00,23.26,23.27,23.24,23.25,19900.0,11.6893,11.6943,11.6792,11.6843,19900.0
2006-04-25 15:20:00,23.25,23.27,23.25,23.26,39000.0,11.6843,11.6943,11.6843,11.6893,39000.0
2006-04-25 15:30:00,23.25,23.28,23.25,23.26,35300.0,11.6843,11.6993,11.6843,11.6893,35300.0
2006-04-25 15:40:00,23.26,23.26,23.25,23.26,26600.0,11.6893,11.6893,11.6843,11.6893,26600.0
2006-04-25 15:50:00,23.25,23.27,23.25,23.26,44500.0,11.6843,11.6943,11.6843,11.6893,44500.0
2006-04-26 09:30:00,23.32,23.38,23.25,23.29,21600.0,11.7194,11.7496,11.6843,11.7044,21600.0
2006-04-26 09:40:00,23.27,23.32,23.23,23.24,16700.0,11.6943,11.7194,11.6742,11.6792,16700.0
2006-04-26 09:50:00,23.23,23.3,23.23,23.26,18400.0,11.6742,11.7094,11.6742,11.6893,18400.0
2006-04-26 10:00:00,23.26,23.35,23.18,23.35,39200.0,11.6893,11.7345,11.6491,11.7345,39200.0
2006-04-26 10:10:00,23.35,23.36,23.33,23.34,21800.0,11.7345,11.7395,11.7245,11.7295,21800.0
2006-04-26 10:20:00,23.34,23.38,23.32,23.34,32800.0,11.7295,11.7496,11.7194,11.7295,32800.0
2006-04-26 10:30:00,23.35,23.45,23.34,23.43,61000.0,11.7345,11.7848,11.7295,11.7747,61000.0
2006-04-26 10:40:00,23.43,23.44,23.37,23.4,56200.0,11.7747,11.7797,11.7446,11.7596,56200.0
2006-04-26 10:50:00,23.4,23.43,23.4,23.43,39500.0,11.7596,11.7747,11.7596,11.7747,39500.0
2006-04-26 11:00:00,23.44,23.47,23.42,23.43,28700.0,11.7797,11.7948,11.7697,11.7747,28700.0
2006-04-26 11:10:00,23.42,23.46,23.42,23.44,18300.0,11.7697,11.7898,11.7697,11.7797,18300.0
2006-04-26 11:20:00,23.44,23.46,23.39,23.44,34300.0,11.7797,11.7898,11.7546,11.7797,34300.0
2006-04-26 11:30:00,23.43,23.47,23.38,23.47,24900.0,11.7747,11.7948,11.7496,11.7948,24900.0
2006-04-26 11:40:00,23.47,23.48,23.46,23.47,13000.0,11.7948,11.7998,11.7898,11.7948,13000.0
2006-04-26 11:50:00,23.47,23.47,23.45,23.45,19000.0,11.7948,11.7948,11.7848,11.7848,19000.0
2006-04-26 12:00:00,23.45,23.47,23.45,23.45,12300.0,11.7848,11.7948,11.7848,11.7848,12300.0
2006-04-26 12:10:00,23.46,23.49,23.46,23.49,22900.0,11.7898,11.8049,11.7898,11.8049,22900.0
2006-04-26 12:20:00,23.49,23.53,23.49,23.52,32700.0,11.8049,11.825,11.8049,11.8199,32700.0
2006-04-26 12:30:00,23.52,23.56,23.52,23.56,31000.0,11.8199,11.84,11.8199,11.84,31000.0
2006-04-26 12:40:00,23.55,23.55,23.53,23.54,28000.0,11.835,11.835,11.825,11.83,28000.0
2006-04-26 12:50:00,23.54,23.55,23.52,23.52,13500.0,11.83,11.835,11.8199,11.8199,13500.0
2006-04-26 13:00:00,23.53,23.54,23.52,23.54,11300.0,11.825,11.83,11.8199,11.83,11300.0
2006-04-26 13:10:00,23.53,23.56,23.52,23.55,18000.0,11.825,11.84,11.8199,11.835,18000.0
2006-04-26 13:20:00,23.56,23.56,23.51,23.51,21000.0,11.84,11.84,11.8149,11.8149,21000.0
2006-04-26 13:30:00,23.52,23.52,23.5,23.51,20400.0,11.8199,11.8199,11.8099,11.8149,20400.0
2006-04-26 13:40:00,23.52,23.52,23.48,23.5,23400.0,11.8199,11.8199,11.7998,11.8099,23400.0
2006-04-26 13:50:00,23.5,23.51,23.5,23.51,8400.0,11.8099,11.8149,11.8099,11.8149,8400.0
2006-04-26 14:00:00,23.5,23.51,23.43,23.45,41100.0,11.8099,11.8149,11.7747,11.7848,41100.0
2006-04-26 14:10:00,23.45,23.46,23.43,23.44,16100.0,11.7848,11.7898,11.7747,11.7797,16100.0
2006-04-26 14:20:00,23.44,23.46,23.43,23.46,14600.0,11.7797,11.7898,11.7747,11.7898,14600.0
2006-04-26 14:30:00,23.46,23.46,23.45,23.46,12700.0,11.7898,11.7898,11.7848,11.7898,12700.0
2006-04-26 14:40:00,23.47,23.49,23.47,23.49,31900.0,11.7948,11.8049,11.7948,11.8049,31900.0
2006-04-26 14:50:00,23.48,23.49,23.44,23.49,37100.0,11.7998,11.8049,11.7797,11.8049,37100.0
2006-04-26 15:00:00,23.5,23.5,23.48,23.48,15800.0,11.8099,11.8099,11.7998,11.7998,15800.0
2006-04-26 15:10:00,23.48,23.48,23.43,23.45,53400.0,11.7998,11.7998,11.7747,11.7848,53400.0
2006-04-26 15:20:00,23.46,23.46,23.44,23.45,15000.0,11.7898,11.7898,11.7797,11.7848,15000.0
2006-04-26 15:30:00,23.45,23.46,23.45,23.45,21400.0,11.7848,11.7898,11.7848,11.7848,21400.0
2006-04-26 15:40:00,23.45,23.53,23.45,23.5,39200.0,11.7848,11.825,11.7848,11.8099,39200.0
2006-04-26 15:50:00,23.51,23.53,23.49,23.49,51800.0,11.8149,11.825,11.8049,11.8049,51800.0
2006-04-27 09:30:00,23.49,23.53,23.33,23.4,24900.0,11.8049,11.825,11.7245,11.7596,24900.0
2006-04-27 09:40:00,23.42,23.5,23.41,23.48,15900.0,11.7697,11.8099,11.7647,11.7998,15900.0
2006-04-27 09:50:00,23.48,23.48,23.38,23.43,21800.0,11.7998,11.7998,11.7496,11.7747,21800.0
2006-04-27 10:00:00,23.44,23.7,23.44,23.69,35900.0,11.7797,11.9104,11.7797,11.9054,35900.0
2006-04-27 10:10:00,23.67,23.75,23.65,23.68,22800.0,11.8953,11.9355,11.8853,11.9003,22800.0
2006-04-27 10:20:00,23.65,23.67,23.57,23.6,26600.0,11.8853,11.8953,11.8451,11.8601,26600.0
2006-04-27 10:30:00,23.59,23.62,23.5,23.56,19000.0,11.8551,11.8702,11.8099,11.84,19000.0
2006-04-27 10:40:00,23.56,23.66,23.56,23.65,24000.0,11.84,11.8903,11.84,11.8853,24000.0
2006-04-27 10:50:00,23.66,23.71,23.62,23.63,29700.0,11.8903,11.9154,11.8702,11.8752,29700.0
2006-04-27 11:00:00,23.64,23.72,23.61,23.72,36700.0,11.8802,11.9204,11.8652,11.9204,36700.0
2006-04-27 11:10:00,23.72,23.79,23.72,23.75,20900.0,11.9204,11.9556,11.9204,11.9355,20900.0
2006-04-27 11:20:00,23.76,23.87,23.76,23.86,17600.0,11.9406,11.9958,11.9406,11.9908,17600.0
2006-04-27 11:30:00,23.86,23.87,23.84,23.84,10600.0,11.9908,11.9958,11.9808,11.9808,10600.0
2006-04-27 11:40:00,23.84,23.85,23.8,23.83,13700.0,11.9808,11.9858,11.9607,11.9757,13700.0
2006-04-27 11:50:00,23.83,23.87,23.81,23.82,14500.0,11.9757,11.9958,11.9657,11.9707,14500.0
2006-04-27 12:00:00,23.82,23.94,23.82,23.9,37400.0,11.9707,12.031,11.9707,12.0109,37400.0
2006-04-27 12:10:00,23.89,23.99,23.87,23.98,30100.0,12.0059,12.0561,11.9958,12.0511,30100.0
2006-04-27 12:20:00,23.97,23.99,23.95,23.98,25900.0,12.0461,12.0561,12.036,12.0511,25900.0
2006-04-27 12:30:00,23.99,24.02,23.98,24.01,44200.0,12.0561,12.0712,12.0511,12.0662,44200.0
2006-04-27 12:40:00,24.01,24.01,23.99,24.0,15200.0,12.0662,12.0662,12.0561,12.0612,15200.0
2006-04-27 12:50:00,24.0,24.02,23.98,24.02,37300.0,12.0612,12.0712,12.0511,12.0712,37300.0
2006-04-27 13:00:00,24.02,24.02,23.96,23.99,24400.0,12.0712,12.0712,12.0411,12.0561,24400.0
2006-04-27 13:10:00,23.99,24.01,23.98,24.0,5200.0,12.0561,12.0662,12.0511,12.0612,5200.0
2006-04-27 13:20:00,24.01,24.03,23.98,24.01,10100.0,12.0662,12.0762,12.0511,12.0662,10100.0
2006-04-27 13:30:00,24.01,24.02,23.96,23.96,8900.0,12.0662,12.0712,12.0411,12.0411,8900.0
2006-04-27 13:40:00,23.95,23.96,23.93,23.93,5800.0,12.036,12.0411,12.026,12.026,5800.0
2006-04-27 13:50:00,23.93,23.95,23.92,23.92,10300.0,12.026,12.036,12.021,12.021,10300.0
2006-04-27 14:00:00,23.92,23.93,23.86,23.89,26900.0,12.021,12.026,11.9908,12.0059,26900.0
2006-04-27 14:10:00,23.89,23.89,23.84,23.84,9200.0,12.0059,12.0059,11.9808,11.9808,9200.0
2006-04-27 14:20:00,23.84,23.91,23.84,23.9,11600.0,11.9808,12.0159,11.9808,12.0109,11600.0
2006-04-27 14:30:00,23.9,23.93,23.89,23.93,7400.0,12.0109,12.026,12.0059,12.026,7400.0
2006-04-27 14:40:00,23.92,23.93,23.91,23.93,11500.0,12.021,12.026,12.0159,12.026,11500.0
2006-04-27 14:50:00,23.93,23.94,23.93,23.94,9100.0,12.026,12.031,12.026,12.031,9100.0
2006-04-27 15:00:00,23.94,23.95,23.93,23.95,12700.0,12.031,12.036,12.026,12.036,12700.0
2006-04-27 15:10:00,23.95,23.98,23.94,23.96,23700.0,12.036,12.0511,12.031,12.0411,23700.0
2006-04-27 15:20:00,23.97,23.98,23.89,23.9,20900.0,12.0461,12.0511,12.0059,12.0109,20900.0
2006-04-27 15:30:00,23.89,23.91,23.87,23.89,21900.0,12.0059,12.0159,11.9958,12.0059,21900.0
2006-04-27 15:40:00,23.9,23.91,23.87,23.9,28800.0,12.0109,12.0159,11.9958,12.0109,28800.0
2006-04-27 15:50:00,23.9,23.9,23.85,23.85,40000.0,12.0109,12.0109,11.9858,11.9858,40000.0
2006-04-28 09:30:00,23.89,23.9,23.74,23.86,19900.0,12.0059,12.0109,11.9305,11.9908,19900.0
2006-04-28 09:40:00,23.86,23.92,23.84,23.85,10800.0,11.9908,12.021,11.9808,11.9858,10800.0
2006-04-28 09:50:00,23.87,23.95,23.86,23.93,22800.0,11.9958,12.036,11.9908,12.026,22800.0
2006-04-28 10:00:00,23.93,24.03,23.93,24.0,32200.0,12.026,12.0762,12.026,12.0612,32200.0
2006-04-28 10:10:00,24.0,24.12,24.0,24.11,16800.0,12.0612,12.1215,12.0612,12.1164,16800.0
2006-04-28 10:20:00,24.11,24.11,24.04,24.07,14400.0,12.1164,12.1164,12.0813,12.0963,14400.0
2006-04-28 10:30:00,24.08,24.09,24.06,24.07,10400.0,12.1014,12.1064,12.0913,12.0963,10400.0
2006-04-28 10:40:00,24.07,24.11,24.06,24.11,18200.0,12.0963,12.1164,12.0913,12.1164,18200.0
2006-04-28 10:50:00,24.12,24.13,24.05,24.05,23100.0,12.1215,12.1265,12.0863,12.0863,23100.0
2006-04-28 11:00:00,24.05,24.11,24.01,24.1,22200.0,12.0863,12.1164,12.0662,12.1114,22200.0
2006-04-28 11:10:00,24.1,24.11,24.07,24.08,20600.0,12.1114,12.1164,12.0963,12.1014,20600.0
2006-04-28 11:20:00,24.08,24.12,24.07,24.09,17100.0,12.1014,12.1215,12.0963,12.1064,17100.0
2006-04-28 11:30:00,24.09,24.11,24.08,24.11,11900.0,12.1064,12.1164,12.1014,12.1164,11900.0
2006-04-28 11:40:00,24.1,24.14,24.1,24.13,15200.0,12.1114,12.1315,12.1114,12.1265,15200.0
2006-04-28 11:50:00,24.14,24.19,24.13,24.18,28300.0,12.1315,12.1566,12.1265,12.1516,28300.0
2006-04-28 12:00:00,24.18,24.19,24.16,24.17,14100.0,12.1516,12.1566,12.1416,12.1466,14100.0
2006-04-28 12:10:00,24.16,24.18,24.16,24.17,15000.0,12.1416,12.1516,12.1416,12.1466,15000.0
2006-04-28 12:20:00,24.18,24.2,24.17,24.2,17300.0,12.1516,12.1617,12.1466,12.1617,17300.0
2006-04-28 12:30:00,24.19,24.2,24.18,24.18,13900.0,12.1566,12.1617,12.1516,12.1516,13900.0
2006-04-28 12:40:00,24.18,24.18,24.16,24.17,4400.0,12.1516,12.1516,12.1416,12.1466,4400.0
2006-04-28 12:50:00,24.16,24.17,24.16,24.17,5900.0,12.1416,12.1466,12.1416,12.1466,5900.0
2006-04-28 13:00:00,24.16,24.22,24.16,24.18,29200.0,12.1416,12.1717,12.1416,12.1516,29200.0
2006-04-28 13:10:00,24.19,24.19,24.18,24.19,2800.0,12.1566,12.1566,12.1516,12.1566,2800.0
2006-04-28 13:20:00,24.18,24.2,24.17,24.19,14500.0,12.1516,12.1617,12.1466,12.1566,14500.0
2006-04-28 13:30:00,24.2,24.2,24.19,24.19,9100.0,12.1617,12.1617,12.1566,12.1566,9100.0
2006-04-28 13:40:00,24.2,24.2,24.19,24.2,21300.0,12.1617,12.1617,12.1566,12.1617,21300.0
2006-04-28 13:50:00,24.19,24.2,24.19,24.2,8300.0,12.1566,12.1617,12.1566,12.1617,8300.0
2006-04-28 14:00:00,24.2,24.22,24.19,24.19,30800.0,12.1617,12.1717,12.1566,12.1566,30800.0
2006-04-28 14:10:00,24.19,24.22,24.19,24.22,36900.0,12.1566,12.1717,12.1566,12.1717,36900.0
2006-04-28 14:20:00,24.22,24.22,24.2,24.22,18700.0,12.1717,12.1717,12.1617,12.1717,18700.0
2006-04-28 14:30:00,24.22,24.24,24.21,24.23,24300.0,12.1717,12.1818,12.1667,12.1767,24300.0
2006-04-28 14:40:00,24.24,24.24,24.22,24.23,15800.0,12.1818,12.1818,12.1717,12.1767,15800.0
2006-04-28 14:50:00,24.22,24.25,24.21,24.23,40700.0,12.1717,12.1868,12.1667,12.1767,40700.0
2006-04-28 15:00:00,24.23,24.24,24.22,24.22,19100.0,12.1767,12.1818,12.1717,12.1717,19100.0
2006-04-28 15:10:00,24.22,24.23,24.22,24.22,16400.0,12.1717,12.1767,12.1717,12.1717,16400.0
2006-04-28 15:20:00,24.23,24.23,24.22,24.23,15600.0,12.1767,12.1767,12.1717,12.1767,15600.0
2006-04-28 15:30:00,24.22,24.24,24.22,24.23,23600.0,12.1717,12.1818,12.1717,12.1767,23600.0
2006-04-28 15:40:00,24.22,24.23,24.19,24.19,38800.0,12.1717,12.1767,12.1566,12.1566,38800.0
2006-04-28 15:50:00,24.2,24.21,24.15,24.17,70900.0,12.1617,12.1667,12.1365,12.1466,70900.0
2006-05-01 09:30:00,24.1,24.2,24.05,24.11,41200.0,12.1114,12.1617,12.0863,12.1164,41200.0
2006-05-01 09:40:00,24.12,24.15,24.12,24.12,11200.0,12.1215,12.1365,12.1215,12.1215,11200.0
2006-05-01 09:50:00,24.12,24.13,24.04,24.04,25200.0,12.1215,12.1265,12.0813,12.0813,25200.0
2006-05-01 10:00:00,24.04,24.14,24.02,24.09,41000.0,12.0813,12.1315,12.0712,12.1064,41000.0
2006-05-01 10:10:00,24.08,24.09,23.95,23.95,14700.0,12.1014,12.1064,12.036,12.036,14700.0
2006-05-01 10:20:00,23.96,23.96,23.88,23.89,31600.0,12.0411,12.0411,12.0009,12.0059,31600.0
2006-05-01 10:30:00,23.88,23.91,23.87,23.9,19100.0,12.0009,12.0159,11.9958,12.0109,19100.0
2006-05-01 10:40:00,23.89,23.9,23.83,23.88,26800.0,12.0059,12.0109,11.9757,12.0009,26800.0
2006-05-01 10:50:00,23.88,23.9,23.84,23.85,23900.0,12.0009,12.0109,11.9808,11.9858,23900.0
2006-05-01 11:00:00,23.86,23.9,23.84,23.85,23500.0,11.9908,12.0109,11.9808,11.9858,23500.0
2006-05-01 11:10:00,23.85,23.9,23.84,23.9,10200.0,11.9858,12.0109,11.9808,12.0109,10200.0
2006-05-01 11:20:00,23.9,23.9,23.85,23.86,27500.0,12.0109,12.0109,11.9858,11.9908,27500.0
2006-05-01 11:30:00,23.86,23.91,23.86,23.9,21700.0,11.9908,12.0159,11.9908,12.0109,21700.0
2006-05-01 11:40:00,23.89,23.9,23.87,23.89,12000.0,12.0059,12.0109,11.9958,12.0059,12000.0
2006-05-01 11:50:00,23.89,23.92,23.89,23.9,25800.0,12.0059,12.021,12.0059,12.0109,25800.0
2006-05-01 12:00:00,23.9,23.91,23.88,23.88,22800.0,12.0109,12.0159,12.0009,12.0009,22800.0
2006-05-01 12:10:00,23.89,23.9,23.87,23.89,25000.0,12.0059,12.0109,11.9958,12.0059,25000.0
2006-05-01 12:20:00,23.88,23.91,23.87,23.89,27000.0,12.0009,12.0159,11.9958,12.0059,27000.0
2006-05-01 12:30:00,23.88,23.88,23.84,23.88,19300.0,12.0009,12.0009,11.9808,12.0009,19300.0
2006-05-01 12:40:00,23.87,23.89,23.84,23.86,25800.0,11.9958,12.0059,11.9808,11.9908,25800.0
2006-05-01 12:50:00,23.86,23.92,23.86,23.89,19600.0,11.9908,12.021,11.9908,12.0059,19600.0
2006-05-01 13:00:00,23.84,23.91,23.84,23.86,33700.0,11.9808,12.0159,11.9808,11.9908,33700.0
2006-05-01 13:10:00,23.86,23.88,23.85,23.87,11500.0,11.9908,12.0009,11.9858,11.9958,11500.0
2006-05-01 13:20:00,23.86,23.9,23.86,23.9,10100.0,11.9908,12.0109,11.9908,12.0109,10100.0
2006-05-01 13:30:00,23.9,23.91,23.9,23.9,8100.0,12.0109,12.0159,12.0109,12.0109,8100.0
2006-05-01 13:40:00,23.9,23.92,23.9,23.91,10300.0,12.0109,12.021,12.0109,12.0159,10300.0
2006-05-01 13:50:00,23.92,23.93,23.91,23.93,6300.0,12.021,12.026,12.0159,12.026,6300.0
2006-05-01 14:00:00,23.92,23.93,23.9,23.91,14100.0,12.021,12.026,12.0109,12.0159,14100.0
2006-05-01 14:10:00,23.91,23.91,23.9,23.91,14300.0,12.0159,12.0159,12.0109,12.0159,14300.0
2006-05-01 14:20:00,23.92,23.92,23.91,23.91,8600.0,12.021,12.021,12.0159,12.0159,8600.0
2006-05-01 14:30:00,23.92,23.92,23.91,23.91,4700.0,12.021,12.021,12.0159,12.0159,4700.0
2006-05-01 14:40:00,23.92,23.92,23.9,23.92,15600.0,12.021,12.021,12.0109,12.021,15600.0
2006-05-01 14:50:00,23.91,23.92,23.89,23.91,21500.0,12.0159,12.021,12.0059,12.0159,21500.0
2006-05-01 15:00:00,23.91,23.92,23.89,23.9,10200.0,12.0159,12.021,12.0059,12.0109,10200.0
2006-05-01 15:10:00,23.89,23.92,23.86,23.86,39700.0,12.0059,12.021,11.9908,11.9908,39700.0
2006-05-01 15:20:00,23.86,23.86,23.77,23.78,61500.0,11.9908,11.9908,11.9456,11.9506,61500.0
2006-05-01 15:30:00,23.78,23.79,23.65,23.72,67100.0,11.9506,11.9556,11.8853,11.9204,67100.0
2006-05-01 15:40:00,23.72,23.76,23.68,23.75,53000.0,11.9204,11.9406,11.9003,11.9355,53000.0
2006-05-01 15:50:00,23.76,23.77,23.73,23.77,51300.0,11.9406,11.9456,11.9255,11.9456,51300.0
2006-05-02 09:30:00,23.79,23.8,23.64,23.71,42400.0,11.9556,11.9607,11.8802,11.9154,42400.0
2006-05-02 09:40:00,23.72,23.74,23.64,23.65,15300.0,11.9204,11.9305,11.8802,11.8853,15300.0
2006-05-02 09:50:00,23.65,23.68,23.62,23.65,16000.0,11.8853,11.9003,11.8702,11.8853,16000.0
2006-05-02 10:00:00,23.64,23.7,23.61,23.66,26200.0,11.8802,11.9104,11.8652,11.8903,26200.0
2006-05-02 10:10:00,23.67,23.69,23.58,23.61,22300.0,11.8953,11.9054,11.8501,11.8652,22300.0
2006-05-02 10:20:00,23.61,23.68,23.61,23.64,21300.0,11.8652,11.9003,11.8652,11.8802,21300.0
2006-05-02 10:30:00,23.64,23.68,23.62,23.63,24200.0,11.8802,11.9003,11.8702,11.8752,24200.0
2006-05-02 10:40:00,23.64,23.65,23.62,23.65,15400.0,11.8802,11.8853,11.8702,11.8853,15400.0
2006-05-02 10:50:00,23.67,23.67,23.65,23.66,11400.0,11.8953,11.8953,11.8853,11.8903,11400.0
2006-05-02 11:00:00,23.67,23.7,23.66,23.66,27200.0,11.8953,11.9104,11.8903,11.8903,27200.0
2006-05-02 11:10:00,23.66,23.67,23.62,23.63,19700.0,11.8903,11.8953,11.8702,11.8752,19700.0
2006-05-02 11:20:00,23.64,23.64,23.62,23.63,14100.0,11.8802,11.8802,11.8702,11.8752,14100.0
2006-05-02 11:30:00,23.63,23.68,23.61,23.61,26300.0,11.8752,11.9003,11.8652,11.8652,26300.0
2006-05-02 11:40:00,23.62,23.62,23.61,23.61,10000.0,11.8702,11.8702,11.8652,11.8652,10000.0
2006-05-02 11:50:00,23.61,23.62,23.61,23.62,13700.0,11.8652,11.8702,11.8652,11.8702,13700.0
2006-05-02 12:00:00,23.61,23.63,23.56,23.59,61400.0,11.8652,11.8752,11.84,11.8551,61400.0
2006-05-02 12:10:00,23.58,23.6,23.58,23.59,15200.0,11.8501,11.8601,11.8501,11.8551,15200.0
2006-05-02 12:20:00,23.59,23.6,23.58,23.58,18600.0,11.8551,11.8601,11.8501,11.8501,18600.0
2006-05-02 12:30:00,23.59,23.65,23.58,23.64,15300.0,11.8551,11.8853,11.8501,11.8802,15300.0
2006-05-02 12:40:00,23.63,23.64,23.63,23.64,6200.0,11.8752,11.8802,11.8752,11.8802,6200.0
2006-05-02 12:50:00,23.64,23.64,23.63,23.63,7700.0,11.8802,11.8802,11.8752,11.8752,7700.0
2006-05-02 13:00:00,23.62,23.66,23.62,23.65,10200.0,11.8702,11.8903,11.8702,11.8853,10200.0
2006-05-02 13:10:00,23.65,23.65,23.64,23.64,7900.0,11.8853,11.8853,11.8802,11.8802,7900.0
2006-05-02 13:20:00,23.64,23.65,23.6,23.64,29800.0,11.8802,11.8853,11.8601,11.8802,29800.0
2006-05-02 13:30:00,23.64,23.66,23.64,23.65,8100.0,11.8802,11.8903,11.8802,11.8853,8100.0
2006-05-02 13:40:00,23.65,23.7,23.65,23.7,19200.0,11.8853,11.9104,11.8853,11.9104,19200.0
2006-05-02 13:50:00,23.7,23.71,23.69,23.71,15500.0,11.9104,11.9154,11.9054,11.9154,15500.0
2006-05-02 14:00:00,23.71,23.72,23.7,23.72,16900.0,11.9154,11.9204,11.9104,11.9204,16900.0
2006-05-02 14:10:00,23.72,23.73,23.71,23.72,19800.0,11.9204,11.9255,11.9154,11.9204,19800.0
2006-05-02 14:20:00,23.72,23.72,23.71,23.71,10800.0,11.9204,11.9204,11.9154,11.9154,10800.0
2006-05-02 14:30:00,23.69,23.69,23.65,23.65,15200.0,11.9054,11.9054,11.8853,11.8853,15200.0
2006-05-02 14:40:00,23.65,23.67,23.64,23.67,13400.0,11.8853,11.8953,11.8802,11.8953,13400.0
2006-05-02 14:50:00,23.66,23.67,23.65,23.65,12300.0,11.8903,11.8953,11.8853,11.8853,12300.0
2006-05-02 15:00:00,23.65,23.66,23.63,23.64,33600.0,11.8853,11.8903,11.8752,11.8802,33600.0
2006-05-02 15:10:00,23.65,23.65,23.63,23.64,12500.0,11.8853,11.8853,11.8752,11.8802,12500.0
2006-05-02 15:20:00,23.65,23.65,23.63,23.64,54900.0,11.8853,11.8853,11.8752,11.8802,54900.0
2006-05-02 15:30:00,23.64,23.65,23.63,23.64,19400.0,11.8802,11.8853,11.8752,11.8802,19400.0
2006-05-02 15:40:00,23.63,23.64,23.62,23.63,50000.0,11.8752,11.8802,11.8702,11.8752,50000.0
2006-05-02 15:50:00,23.64,23.66,23.62,23.66,68000.0,11.8802,11.8903,11.8702,11.8903,68000.0
2006-05-03 09:30:00,23.6,23.7,23.56,23.63,23600.0,11.8601,11.9104,11.84,11.8752,23600.0
2006-05-03 09:40:00,23.62,23.66,23.62,23.66,17600.0,11.8702,11.8903,11.8702,11.8903,17600.0
2006-05-03 09:50:00,23.64,23.65,23.56,23.59,14400.0,11.8802,11.8853,11.84,11.8551,14400.0
2006-05-03 10:00:00,23.59,23.59,23.47,23.47,30100.0,11.8551,11.8551,11.7948,11.7948,30100.0
2006-05-03 10:10:00,23.46,23.55,23.42,23.55,25500.0,11.7898,11.835,11.7697,11.835,25500.0
2006-05-03 10:20:00,23.56,23.57,23.51,23.51,16600.0,11.84,11.8451,11.8149,11.8149,16600.0
2006-05-03 10:30:00,23.52,23.59,23.52,23.58,20000.0,11.8199,11.8551,11.8199,11.8501,20000.0
2006-05-03 10:40:00,23.57,23.59,23.55,23.56,10700.0,11.8451,11.8551,11.835,11.84,10700.0
2006-05-03 10:50:00,23.55,23.56,23.54,23.56,14900.0,11.835,11.84,11.83,11.84,14900.0
2006-05-03 11:00:00,23.57,23.62,23.57,23.61,10600.0,11.8451,11.8702,11.8451,11.8652,10600.0
2006-05-03 11:10:00,23.61,23.61,23.55,23.56,21200.0,11.8652,11.8652,11.835,11.84,21200.0
2006-05-03 11:20:00,23.56,23.56,23.55,23.56,7800.0,11.84,11.84,11.835,11.84,7800.0
2006-05-03 11:30:00,23.56,23.57,23.54,23.56,10600.0,11.84,11.8451,11.83,11.84,10600.0
2006-05-03 11:40:00,23.57,23.61,23.57,23.61,7100.0,11.8451,11.8652,11.8451,11.8652,7100.0
2006-05-03 11:50:00,23.61,23.62,23.59,23.59,5200.0,11.8652,11.8702,11.8551,11.8551,5200.0
2006-05-03 12:00:00,23.59,23.59,23.56,23.57,6400.0,11.8551,11.8551,11.84,11.8451,6400.0
2006-05-03 12:10:00,23.57,23.59,23.56,23.59,6100.0,11.8451,11.8551,11.84,11.8551,6100.0
2006-05-03 12:20:00,23.59,23.59,23.57,23.57,18200.0,11.8551,11.8551,11.8451,11.8451,18200.0
2006-05-03 12:30:00,23.57,23.58,23.57,23.57,4500.0,11.8451,11.8501,11.8451,11.8451,4500.0
2006-05-03 12:40:00,23.58,23.63,23.57,23.62,42000.0,11.8501,11.8752,11.8451,11.8702,42000.0
2006-05-03 12:50:00,23.61,23.61,23.58,23.6,3800.0,11.8652,11.8652,11.8501,11.8601,3800.0
2006-05-03 13:00:00,23.6,23.62,23.59,23.61,6800.0,11.8601,11.8702,11.8551,11.8652,6800.0
2006-05-03 13:10:00,23.62,23.63,23.62,23.62,3700.0,11.8702,11.8752,11.8702,11.8702,3700.0
2006-05-03 13:20:00,23.62,23.63,23.62,23.62,4600.0,11.8702,11.8752,11.8702,11.8702,4600.0
2006-05-03 13:30:00,23.63,23.65,23.63,23.64,12100.0,11.8752,11.8853,11.8752,11.8802,12100.0
2006-05-03 13:40:00,23.64,23.65,23.64,23.64,15500.0,11.8802,11.8853,11.8802,11.8802,15500.0
2006-05-03 13:50:00,23.64,23.64,23.62,23.64,14000.0,11.8802,11.8802,11.8702,11.8802,14000.0
2006-05-03 14:00:00,23.63,23.65,23.62,23.62,17100.0,11.8752,11.8853,11.8702,11.8702,17100.0
2006-05-03 14:10:00,23.62,23.63,23.6,23.61,8000.0,11.8702,11.8752,11.8601,11.8652,8000.0
2006-05-03 14:20:00,23.62,23.64,23.61,23.64,7100.0,11.8702,11.8802,11.8652,11.8802,7100.0
2006-05-03 14:30:00,23.63,23.67,23.62,23.67,18500.0,11.8752,11.8953,11.8702,11.8953,18500.0
2006-05-03 14:40:00,23.66,23.69,23.66,23.69,14800.0,11.8903,11.9054,11.8903,11.9054,14800.0
2006-05-03 14:50:00,23.68,23.69,23.68,23.68,12300.0,11.9003,11.9054,11.9003,11.9003,12300.0
2006-05-03 15:00:00,23.68,23.72,23.68,23.72,18900.0,11.9003,11.9204,11.9003,11.9204,18900.0
2006-05-03 15:10:00,23.72,23.75,23.72,23.73,11100.0,11.9204,11.9355,11.9204,11.9255,11100.0
2006-05-03 15:20:00,23.73,23.74,23.73,23.73,8500.0,11.9255,11.9305,11.9255,11.9255,8500.0
2006-05-03 15:30:00,23.74,23.77,23.74,23.76,23900.0,11.9305,11.9456,11.9305,11.9406,23900.0
2006-05-03 15:40:00,23.76,23.83,23.76,23.82,44900.0,11.9406,11.9757,11.9406,11.9707,44900.0
2006-05-03 15:50:00,23.81,23.82,23.79,23.79,53300.0,11.9657,11.9707,11.9556,11.9556,53300.0
2006-05-04 09:30:00,23.72,23.91,23.72,23.87,39300.0,11.9204,12.0159,11.9204,11.9958,39300.0
2006-05-04 09:40:00,23.86,23.87,23.84,23.85,13300.0,11.9908,11.9958,11.9808,11.9858,13300.0
2006-05-04 09:50:00,23.85,23.85,23.81,23.81,7300.0,11.9858,11.9858,11.9657,11.9657,7300.0
2006-05-04 10:00:00,23.8,23.85,23.8,23.84,6900.0,11.9607,11.9858,11.9607,11.9808,6900.0
2006-05-04 10:10:00,23.84,23.85,23.83,23.84,14100.0,11.9808,11.9858,11.9757,11.9808,14100.0
2006-05-04 10:20:00,23.84,23.87,23.84,23.84,6900.0,11.9808,11.9958,11.9808,11.9808,6900.0
2006-05-04 10:30:00,23.86,23.88,23.84,23.85,13100.0,11.9908,12.0009,11.9808,11.9858,13100.0
2006-05-04 10:40:00,23.85,23.88,23.85,23.88,5100.0,11.9858,12.0009,11.9858,12.0009,5100.0
2006-05-04 10:50:00,23.88,23.89,23.86,23.86,12500.0,12.0009,12.0059,11.9908,11.9908,12500.0
2006-05-04 11:00:00,23.87,23.89,23.86,23.88,12400.0,11.9958,12.0059,11.9908,12.0009,12400.0
2006-05-04 11:10:00,23.88,23.89,23.85,23.86,14200.0,12.0009,12.0059,11.9858,11.9908,14200.0
2006-05-04 11:20:00,23.88,23.89,23.87,23.87,7700.0,12.0009,12.0059,11.9958,11.9958,7700.0
2006-05-04 11:30:00,23.87,23.9,23.87,23.89,13200.0,11.9958,12.0109,11.9958,12.0059,13200.0
2006-05-04 11:40:00,23.89,23.94,23.88,23.93,11600.0,12.0059,12.031,12.0009,12.026,11600.0
2006-05-04 11:50:00,23.93,23.94,23.89,23.89,7300.0,12.026,12.031,12.0059,12.0059,7300.0
2006-05-04 12:00:00,23.89,23.91,23.88,23.9,5800.0,12.0059,12.0159,12.0009,12.0109,5800.0
2006-05-04 12:10:00,23.9,23.91,23.86,23.86,10100.0,12.0109,12.0159,11.9908,11.9908,10100.0
2006-05-04 12:20:00,23.87,23.89,23.87,23.87,8600.0,11.9958,12.0059,11.9958,11.9958,8600.0
2006-05-04 12:30:00,23.87,23.87,23.84,23.84,3900.0,11.9958,11.9958,11.9808,11.9808,3900.0
2006-05-04 12:40:00,23.84,23.88,23.84,23.88,7300.0,11.9808,12.0009,11.9808,12.0009,7300.0
2006-05-04 12:50:00,23.87,23.89,23.85,23.86,34300.0,11.9958,12.0059,11.9858,11.9908,34300.0
2006-05-04 13:00:00,23.86,23.87,23.85,23.85,5900.0,11.9908,11.9958,11.9858,11.9858,5900.0
2006-05-04 13:10:00,23.86,23.86,23.85,23.85,4300.0,11.9908,11.9908,11.9858,11.9858,4300.0
2006-05-04 13:20:00,23.85,23.85,23.85,23.85,2000.0,11.9858,11.9858,11.9858,11.9858,2000.0
2006-05-04 13:30:00,23.85,23.88,23.85,23.87,10900.0,11.9858,12.0009,11.9858,11.9958,10900.0
2006-05-04 13:40:00,23.87,23.88,23.86,23.88,8800.0,11.9958,12.0009,11.9908,12.0009,8800.0
2006-05-04 13:50:00,23.88,23.89,23.87,23.88,6000.0,12.0009,12.0059,11.9958,12.0009,6000.0
2006-05-04 14:00:00,23.88,23.89,23.87,23.88,16400.0,12.0009,12.0059,11.9958,12.0009,16400.0
2006-05-04 14:10:00,23.87,23.9,23.87,23.89,6700.0,11.9958,12.0109,11.9958,12.0059,6700.0
2006-05-04 14:20:00,23.89,23.89,23.89,23.89,4400.0,12.0059,12.0059,12.0059,12.0059,4400.0
2006-05-04 14:30:00,23.89,23.89,23.88,23.89,5800.0,12.0059,12.0059,12.0009,12.0059,5800.0
2006-05-04 14:40:00,23.88,23.89,23.87,23.87,13600.0,12.0009,12.0059,11.9958,11.9958,13600.0
2006-05-04 14:50:00,23.87,23.9,23.87,23.9,5700.0,11.9958,12.0109,11.9958,12.0109,5700.0
2006-05-04 15:00:00,23.9,23.9,23.89,23.89,5200.0,12.0109,12.0109,12.0059,12.0059,5200.0
2006-05-04 15:10:00,23.89,23.91,23.89,23.9,10800.0,12.0059,12.0159,12.0059,12.0109,10800.0
2006-05-04 15:20:00,23.9,23.91,23.9,23.91,14200.0,12.0109,12.0159,12.0109,12.0159,14200.0
2006-05-04 15:30:00,23.91,23.91,23.9,23.91,13100.0,12.0159,12.0159,12.0109,12.0159,13100.0
2006-05-04 15:40:00,23.9,23.92,23.9,23.92,18400.0,12.0109,12.021,12.0109,12.021,18400.0
2006-05-04 15:50:00,23.92,23.92,23.86,23.87,31900.0,12.021,12.021,11.9908,11.9958,31900.0
2006-05-05 09:30:00,24.0,24.05,23.85,24.03,52500.0,12.0612,12.0863,11.9858,12.0762,52500.0
2006-05-05 09:40:00,24.04,24.04,24.01,24.03,19900.0,12.0813,12.0813,12.0662,12.0762,19900.0
2006-05-05 09:50:00,24.03,24.07,23.97,23.98,36400.0,12.0762,12.0963,12.0461,12.0511,36400.0
2006-05-05 10:00:00,23.99,24.0,23.96,23.96,15600.0,12.0561,12.0612,12.0411,12.0411,15600.0
2006-05-05 10:10:00,23.96,23.96,23.86,23.89,48000.0,12.0411,12.0411,11.9908,12.0059,48000.0
2006-05-05 10:20:00,23.91,23.93,23.87,23.87,8100.0,12.0159,12.026,11.9958,11.9958,8100.0
2006-05-05 10:30:00,23.88,23.91,23.88,23.89,5500.0,12.0009,12.0159,12.0009,12.0059,5500.0
2006-05-05 10:40:00,23.88,23.89,23.88,23.89,6000.0,12.0009,12.0059,12.0009,12.0059,6000.0
2006-05-05 10:50:00,23.9,23.94,23.9,23.92,15600.0,12.0109,12.031,12.0109,12.021,15600.0
2006-05-05 11:00:00,23.92,23.94,23.92,23.94,5100.0,12.021,12.031,12.021,12.031,5100.0
2006-05-05 11:10:00,23.94,23.98,23.93,23.95,17000.0,12.031,12.0511,12.026,12.036,17000.0
2006-05-05 11:20:00,23.95,24.0,23.95,23.99,13000.0,12.036,12.0612,12.036,12.0561,13000.0
2006-05-05 11:30:00,23.99,24.04,23.98,24.03,34200.0,12.0561,12.0813,12.0511,12.0762,34200.0
2006-05-05 11:40:00,24.04,24.05,24.03,24.05,3200.0,12.0813,12.0863,12.0762,12.0863,3200.0
2006-05-05 11:50:00,24.05,24.05,24.04,24.04,2200.0,12.0863,12.0863,12.0813,12.0813,2200.0
2006-05-05 12:00:00,24.04,24.07,24.04,24.07,10200.0,12.0813,12.0963,12.0813,12.0963,10200.0
2006-05-05 12:10:00,24.07,24.1,24.07,24.08,8400.0,12.0963,12.1114,12.0963,12.1014,8400.0
2006-05-05 12:20:00,24.08,24.08,24.07,24.07,5500.0,12.1014,12.1014,12.0963,12.0963,5500.0
2006-05-05 12:30:00,24.07,24.1,24.07,24.09,19200.0,12.0963,12.1114,12.0963,12.1064,19200.0
2006-05-05 12:40:00,24.09,24.09,24.08,24.08,4500.0,12.1064,12.1064,12.1014,12.1014,4500.0
2006-05-05 12:50:00,24.08,24.09,24.08,24.09,6500.0,12.1014,12.1064,12.1014,12.1064,6500.0
2006-05-05 13:00:00,24.08,24.09,24.08,24.09,6400.0,12.1014,12.1064,12.1014,12.1064,6400.0
2006-05-05 13:10:00,24.09,24.1,24.09,24.1,3500.0,12.1064,12.1114,12.1064,12.1114,3500.0
2006-05-05 13:20:00,24.1,24.1,24.09,24.09,800.0,12.1114,12.1114,12.1064,12.1064,800.0
2006-05-05 13:30:00,24.1,24.13,24.09,24.13,9800.0,12.1114,12.1265,12.1064,12.1265,9800.0
2006-05-05 13:40:00,24.13,24.14,24.12,24.13,9300.0,12.1265,12.1315,12.1215,12.1265,9300.0
2006-05-05 13:50:00,24.14,24.15,24.14,24.15,9600.0,12.1315,12.1365,12.1315,12.1365,9600.0
2006-05-05 14:00:00,24.15,24.16,24.14,24.15,15500.0,12.1365,12.1416,12.1315,12.1365,15500.0
2006-05-05 14:10:00,24.15,24.2,24.15,24.2,13700.0,12.1365,12.1617,12.1365,12.1617,13700.0
2006-05-05 14:20:00,24.18,24.21,24.18,24.19,28800.0,12.1516,12.1667,12.1516,12.1566,28800.0
2006-05-05 14:30:00,24.19,24.19,24.13,24.17,27300.0,12.1566,12.1566,12.1265,12.1466,27300.0
2006-05-05 14:40:00,24.17,24.21,24.17,24.2,11300.0,12.1466,12.1667,12.1466,12.1617,11300.0
2006-05-05 14:50:00,24.21,24.22,24.2,24.21,6000.0,12.1667,12.1717,12.1617,12.1667,6000.0
2006-05-05 15:00:00,24.21,24.21,24.2,24.21,12200.0,12.1667,12.1667,12.1617,12.1667,12200.0
2006-05-05 15:10:00,24.2,24.22,24.19,24.19,32400.0,12.1617,12.1717,12.1566,12.1566,32400.0
2006-05-05 15:20:00,24.19,24.19,24.16,24.17,28800.0,12.1566,12.1566,12.1416,12.1466,28800.0
2006-05-05 15:30:00,24.17,24.2,24.17,24.2,11000.0,12.1466,12.1617,12.1466,12.1617,11000.0
2006-05-05 15:40:00,24.2,24.21,24.17,24.2,38600.0,12.1617,12.1667,12.1466,12.1617,38600.0
2006-05-05 15:50:00,24.19,24.2,24.12,24.12,38300.0,12.1566,12.1617,12.1215,12.1215,38300.0
2006-05-08 09:30:00,24.11,24.25,24.11,24.17,41200.0,12.1164,12.1868,12.1164,12.1466,41200.0
2006-05-08 09:40:00,24.17,24.2,24.16,24.18,17500.0,12.1466,12.1617,12.1416,12.1516,17500.0
2006-05-08 09:50:00,24.18,24.2,24.14,24.15,29000.0,12.1516,12.1617,12.1315,12.1365,29000.0
2006-05-08 10:00:00,24.16,24.16,24.11,24.12,13600.0,12.1416,12.1416,12.1164,12.1215,13600.0
2006-05-08 10:10:00,24.12,24.12,24.09,24.1,44100.0,12.1215,12.1215,12.1064,12.1114,44100.0
2006-05-08 10:20:00,24.11,24.11,24.07,24.07,35400.0,12.1164,12.1164,12.0963,12.0963,35400.0
2006-05-08 10:30:00,24.07,24.09,24.06,24.09,12700.0,12.0963,12.1064,12.0913,12.1064,12700.0
2006-05-08 10:40:00,24.08,24.12,24.07,24.09,41000.0,12.1014,12.1215,12.0963,12.1064,41000.0
2006-05-08 10:50:00,24.09,24.09,24.08,24.08,9000.0,12.1064,12.1064,12.1014,12.1014,9000.0
2006-05-08 11:00:00,24.08,24.1,24.08,24.1,13200.0,12.1014,12.1114,12.1014,12.1114,13200.0
2006-05-08 11:10:00,24.09,24.11,24.09,24.1,6900.0,12.1064,12.1164,12.1064,12.1114,6900.0
2006-05-08 11:20:00,24.1,24.11,24.09,24.1,10800.0,12.1114,12.1164,12.1064,12.1114,10800.0
2006-05-08 11:30:00,24.1,24.11,24.09,24.11,10000.0,12.1114,12.1164,12.1064,12.1164,10000.0
2006-05-08 11:40:00,24.1,24.1,24.1,24.1,3000.0,12.1114,12.1114,12.1114,12.1114,3000.0
2006-05-08 11:50:00,24.1,24.11,24.1,24.1,3900.0,12.1114,12.1164,12.1114,12.1114,3900.0
2006-05-08 12:00:00,24.1,24.12,24.1,24.12,7300.0,12.1114,12.1215,12.1114,12.1215,7300.0
2006-05-08 12:10:00,24.11,24.12,24.11,24.11,3300.0,12.1164,12.1215,12.1164,12.1164,3300.0
2006-05-08 12:20:00,24.11,24.12,24.11,24.12,13000.0,12.1164,12.1215,12.1164,12.1215,13000.0
2006-05-08 12:30:00,24.12,24.13,24.12,24.12,3000.0,12.1215,12.1265,12.1215,12.1215,3000.0
2006-05-08 12:40:00,24.13,24.13,24.12,24.13,2200.0,12.1265,12.1265,12.1215,12.1265,2200.0
2006-05-08 12:50:00,24.13,24.16,24.13,24.16,16300.0,12.1265,12.1416,12.1265,12.1416,16300.0
2006-05-08 13:00:00,24.15,24.17,24.15,24.17,8600.0,12.1365,12.1466,12.1365,12.1466,8600.0
2006-05-08 13:10:00,24.16,24.17,24.16,24.16,22500.0,12.1416,12.1466,12.1416,12.1416,22500.0
2006-05-08 13:20:00,24.16,24.17,24.16,24.16,3200.0,12.1416,12.1466,12.1416,12.1416,3200.0
2006-05-08 13:30:00,24.16,24.18,24.16,24.17,41100.0,12.1416,12.1516,12.1416,12.1466,41100.0
2006-05-08 13:40:00,24.17,24.18,24.17,24.18,3700.0,12.1466,12.1516,12.1466,12.1516,3700.0
2006-05-08 13:50:00,24.17,24.18,24.17,24.17,10900.0,12.1466,12.1516,12.1466,12.1466,10900.0
2006-05-08 14:00:00,24.17,24.18,24.17,24.17,9300.0,12.1466,12.1516,12.1466,12.1466,9300.0
2006-05-08 14:10:00,24.17,24.19,24.17,24.18,10600.0,12.1466,12.1566,12.1466,12.1516,10600.0
2006-05-08 14:20:00,24.18,24.19,24.18,24.19,6400.0,12.1516,12.1566,12.1516,12.1566,6400.0
2006-05-08 14:30:00,24.18,24.22,24.18,24.19,51700.0,12.1516,12.1717,12.1516,12.1566,51700.0
2006-05-08 14:40:00,24.18,24.19,24.18,24.19,8500.0,12.1516,12.1566,12.1516,12.1566,8500.0
2006-05-08 14:50:00,24.19,24.19,24.18,24.19,16200.0,12.1566,12.1566,12.1516,12.1566,16200.0
2006-05-08 15:00:00,24.18,24.19,24.18,24.19,8400.0,12.1516,12.1566,12.1516,12.1566,8400.0
2006-05-08 15:10:00,24.18,24.19,24.18,24.18,15300.0,12.1516,12.1566,12.1516,12.1516,15300.0
2006-05-08 15:20:00,24.18,24.19,24.18,24.19,31900.0,12.1516,12.1566,12.1516,12.1566,31900.0
2006-05-08 15:30:00,24.19,24.21,24.18,24.21,12800.0,12.1566,12.1667,12.1516,12.1667,12800.0
2006-05-08 15:40:00,24.21,24.21,24.2,24.2,26200.0,12.1667,12.1667,12.1617,12.1617,26200.0
2006-05-08 15:50:00,24.2,24.2,24.15,24.15,24300.0,12.1617,12.1617,12.1365,12.1365,24300.0
2006-05-09 09:30:00,24.06,24.19,24.05,24.14,42800.0,12.0913,12.1566,12.0863,12.1315,42800.0
2006-05-09 09:40:00,24.13,24.15,24.12,24.14,10700.0,12.1265,12.1365,12.1215,12.1315,10700.0
2006-05-09 09:50:00,24.15,24.15,24.14,24.14,4600.0,12.1365,12.1365,12.1315,12.1315,4600.0
2006-05-09 10:00:00,24.14,24.22,24.14,24.17,21500.0,12.1315,12.1717,12.1315,12.1466,21500.0
2006-05-09 10:10:00,24.16,24.17,24.03,24.03,61000.0,12.1416,12.1466,12.0762,12.0762,61000.0
2006-05-09 10:20:00,24.03,24.03,23.95,23.97,28200.0,12.0762,12.0762,12.036,12.0461,28200.0
2006-05-09 10:30:00,23.96,24.04,23.96,24.03,27400.0,12.0411,12.0813,12.0411,12.0762,27400.0
2006-05-09 10:40:00,24.04,24.07,24.03,24.07,26100.0,12.0813,12.0963,12.0762,12.0963,26100.0
2006-05-09 10:50:00,24.05,24.1,24.05,24.09,25000.0,12.0863,12.1114,12.0863,12.1064,25000.0
2006-05-09 11:00:00,24.08,24.1,24.08,24.09,13300.0,12.1014,12.1114,12.1014,12.1064,13300.0
2006-05-09 11:10:00,24.1,24.11,24.09,24.09,6900.0,12.1114,12.1164,12.1064,12.1064,6900.0
2006-05-09 11:20:00,24.1,24.12,24.1,24.11,5900.0,12.1114,12.1215,12.1114,12.1164,5900.0
2006-05-09 11:30:00,24.1,24.13,24.1,24.13,6500.0,12.1114,12.1265,12.1114,12.1265,6500.0
2006-05-09 11:40:00,24.12,24.15,24.12,24.14,26600.0,12.1215,12.1365,12.1215,12.1315,26600.0
2006-05-09 11:50:00,24.14,24.15,24.14,24.14,6700.0,12.1315,12.1365,12.1315,12.1315,6700.0
2006-05-09 12:00:00,24.13,24.15,24.13,24.15,7300.0,12.1265,12.1365,12.1265,12.1365,7300.0
2006-05-09 12:10:00,24.14,24.16,24.14,24.14,9500.0,12.1315,12.1416,12.1315,12.1315,9500.0
2006-05-09 12:20:00,24.14,24.15,24.14,24.14,4400.0,12.1315,12.1365,12.1315,12.1315,4400.0
2006-05-09 12:30:00,24.14,24.16,24.12,24.12,43900.0,12.1315,12.1416,12.1215,12.1215,43900.0
2006-05-09 12:40:00,24.13,24.13,24.12,24.12,3700.0,12.1265,12.1265,12.1215,12.1215,3700.0
2006-05-09 12:50:00,24.13,24.13,24.12,24.12,3900.0,12.1265,12.1265,12.1215,12.1215,3900.0
2006-05-09 13:00:00,24.12,24.13,24.12,24.12,2100.0,12.1215,12.1265,12.1215,12.1215,2100.0
2006-05-09 13:10:00,24.12,24.14,24.12,24.13,18700.0,12.1215,12.1315,12.1215,12.1265,18700.0
2006-05-09 13:20:00,24.13,24.14,24.13,24.14,4400.0,12.1265,12.1315,12.1265,12.1315,4400.0
2006-05-09 13:30:00,24.14,24.14,24.13,24.13,4400.0,12.1315,12.1315,12.1265,12.1265,4400.0
2006-05-09 13:40:00,24.13,24.15,24.13,24.14,11300.0,12.1265,12.1365,12.1265,12.1315,11300.0
2006-05-09 13:50:00,24.15,24.16,24.14,24.15,12000.0,12.1365,12.1416,12.1315,12.1365,12000.0
2006-05-09 14:00:00,24.16,24.16,24.15,24.16,11200.0,12.1416,12.1416,12.1365,12.1416,11200.0
2006-05-09 14:10:00,24.16,24.16,24.15,24.16,14100.0,12.1416,12.1416,12.1365,12.1416,14100.0
2006-05-09 14:20:00,24.17,24.17,24.16,24.16,6500.0,12.1466,12.1466,12.1416,12.1416,6500.0
2006-05-09 14:30:00,24.16,24.17,24.16,24.16,6200.0,12.1416,12.1466,12.1416,12.1416,6200.0
2006-05-09 14:40:00,24.16,24.17,24.08,24.16,3400.0,12.1416,12.1466,12.1014,12.1416,3400.0
2006-05-09 14:50:00,24.17,24.17,24.15,24.16,19800.0,12.1466,12.1466,12.1365,12.1416,19800.0
2006-05-09 15:00:00,24.17,24.17,24.16,24.16,6500.0,12.1466,12.1466,12.1416,12.1416,6500.0
2006-05-09 15:10:00,24.17,24.18,24.16,24.18,15300.0,12.1466,12.1516,12.1416,12.1516,15300.0
2006-05-09 15:20:00,24.18,24.2,24.18,24.18,8600.0,12.1516,12.1617,12.1516,12.1516,8600.0
2006-05-09 15:30:00,24.18,24.2,24.18,24.19,15700.0,12.1516,12.1617,12.1516,12.1566,15700.0
2006-05-09 15:40:00,24.19,24.2,24.19,24.19,12600.0,12.1566,12.1617,12.1566,12.1566,12600.0
2006-05-09 15:50:00,24.2,24.21,24.16,24.16,19500.0,12.1617,12.1667,12.1416,12.1416,19500.0
2006-05-10 09:30:00,24.2,24.27,24.14,24.21,43900.0,12.1617,12.1969,12.1315,12.1667,43900.0
2006-05-10 09:40:00,24.21,24.23,24.2,24.2,10300.0,12.1667,12.1767,12.1617,12.1617,10300.0
2006-05-10 09:50:00,24.21,24.23,24.19,24.22,8900.0,12.1667,12.1767,12.1566,12.1717,8900.0
2006-05-10 10:00:00,24.22,24.23,24.2,24.2,18800.0,12.1717,12.1767,12.1617,12.1617,18800.0
2006-05-10 10:10:00,24.21,24.21,24.2,24.2,7600.0,12.1667,12.1667,12.1617,12.1617,7600.0
2006-05-10 10:20:00,24.2,24.2,24.19,24.2,3300.0,12.1617,12.1617,12.1566,12.1617,3300.0
2006-05-10 10:30:00,24.21,24.23,24.17,24.18,22400.0,12.1667,12.1767,12.1466,12.1516,22400.0
2006-05-10 10:40:00,24.2,24.2,24.19,24.19,2000.0,12.1617,12.1617,12.1566,12.1566,2000.0
2006-05-10 10:50:00,24.2,24.2,24.19,24.2,22400.0,12.1617,12.1617,12.1566,12.1617,22400.0
2006-05-10 11:00:00,24.2,24.21,24.19,24.2,22900.0,12.1617,12.1667,12.1566,12.1617,22900.0
2006-05-10 11:10:00,24.19,24.23,24.19,24.23,9700.0,12.1566,12.1767,12.1566,12.1767,9700.0
2006-05-10 11:20:00,24.23,24.23,24.22,24.22,10300.0,12.1767,12.1767,12.1717,12.1717,10300.0
2006-05-10 11:30:00,24.22,24.23,24.22,24.23,2100.0,12.1717,12.1767,12.1717,12.1767,2100.0
2006-05-10 11:40:00,24.22,24.24,24.22,24.22,4100.0,12.1717,12.1818,12.1717,12.1717,4100.0
2006-05-10 11:50:00,24.22,24.23,24.22,24.22,6000.0,12.1717,12.1767,12.1717,12.1717,6000.0
2006-05-10 12:00:00,24.23,24.23,24.22,24.23,1400.0,12.1767,12.1767,12.1717,12.1767,1400.0
2006-05-10 12:10:00,24.23,24.24,24.23,24.24,4100.0,12.1767,12.1818,12.1767,12.1818,4100.0
2006-05-10 12:20:00,24.23,24.26,24.23,24.26,17500.0,12.1767,12.1918,12.1767,12.1918,17500.0
2006-05-10 12:30:00,24.25,24.26,24.25,24.25,1200.0,12.1868,12.1918,12.1868,12.1868,1200.0
2006-05-10 12:40:00,24.25,24.25,24.25,24.25,1400.0,12.1868,12.1868,12.1868,12.1868,1400.0
2006-05-10 12:50:00,24.25,24.26,24.21,24.25,1600.0,12.1868,12.1918,12.1667,12.1868,1600.0
2006-05-10 13:00:00,24.25,24.25,24.25,24.25,1200.0,12.1868,12.1868,12.1868,12.1868,1200.0
2006-05-10 13:10:00,24.26,24.26,24.26,24.26,4800.0,12.1918,12.1918,12.1918,12.1918,4800.0
2006-05-10 13:20:00,24.26,24.28,24.26,24.28,9900.0,12.1918,12.2019,12.1918,12.2019,9900.0
2006-05-10 13:30:00,24.27,24.28,24.27,24.27,18100.0,12.1969,12.2019,12.1969,12.1969,18100.0
2006-05-10 13:40:00,24.26,24.26,24.26,24.26,7100.0,12.1918,12.1918,12.1918,12.1918,7100.0
2006-05-10 13:50:00,24.26,24.27,24.26,24.27,3000.0,12.1918,12.1969,12.1918,12.1969,3000.0
2006-05-10 14:00:00,24.26,24.27,24.25,24.25,10700.0,12.1918,12.1969,12.1868,12.1868,10700.0
2006-05-10 14:10:00,24.25,24.25,24.1,24.14,30100.0,12.1868,12.1868,12.1114,12.1315,30100.0
2006-05-10 14:20:00,24.17,24.21,24.09,24.11,20200.0,12.1466,12.1667,12.1064,12.1164,20200.0
2006-05-10 14:30:00,24.11,24.15,24.1,24.12,30300.0,12.1164,12.1365,12.1114,12.1215,30300.0
2006-05-10 14:40:00,24.11,24.22,24.11,24.18,27100.0,12.1164,12.1717,12.1164,12.1516,27100.0
2006-05-10 14:50:00,24.18,24.23,24.17,24.2,10500.0,12.1516,12.1767,12.1466,12.1617,10500.0
2006-05-10 15:00:00,24.2,24.22,24.19,24.22,12500.0,12.1617,12.1717,12.1566,12.1717,12500.0
2006-05-10 15:10:00,24.21,24.22,24.18,24.22,7000.0,12.1667,12.1717,12.1516,12.1717,7000.0
2006-05-10 15:20:00,24.22,24.23,24.18,24.18,21400.0,12.1717,12.1767,12.1516,12.1516,21400.0
2006-05-10 15:30:00,24.18,24.18,24.15,24.17,12700.0,12.1516,12.1516,12.1365,12.1466,12700.0
2006-05-10 15:40:00,24.18,24.21,24.18,24.2,15100.0,12.1516,12.1667,12.1516,12.1617,15100.0
2006-05-10 15:50:00,24.21,24.25,24.2,24.24,19800.0,12.1667,12.1868,12.1617,12.1818,19800.0
2006-05-11 09:30:00,24.15,24.15,24.04,24.04,32700.0,12.1365,12.1365,12.0813,12.0813,32700.0
2006-05-11 09:40:00,24.04,24.16,24.04,24.12,14600.0,12.0813,12.1416,12.0813,12.1215,14600.0
2006-05-11 09:50:00,24.11,24.13,24.06,24.08,21800.0,12.1164,12.1265,12.0913,12.1014,21800.0
2006-05-11 10:00:00,24.06,24.06,24.0,24.01,29100.0,12.0913,12.0913,12.0612,12.0662,29100.0
2006-05-11 10:10:00,24.01,24.04,23.95,23.95,24400.0,12.0662,12.0813,12.036,12.036,24400.0
2006-05-11 10:20:00,23.95,23.97,23.88,23.89,24400.0,12.036,12.0461,12.0009,12.0059,24400.0
2006-05-11 10:30:00,23.89,23.92,23.88,23.89,21700.0,12.0059,12.021,12.0009,12.0059,21700.0
2006-05-11 10:40:00,23.89,23.9,23.88,23.9,10200.0,12.0059,12.0109,12.0009,12.0109,10200.0
2006-05-11 10:50:00,23.89,23.94,23.89,23.93,22000.0,12.0059,12.031,12.0059,12.026,22000.0
2006-05-11 11:00:00,23.93,23.97,23.93,23.96,14400.0,12.026,12.0461,12.026,12.0411,14400.0
2006-05-11 11:10:00,23.96,23.96,23.9,23.9,9200.0,12.0411,12.0411,12.0109,12.0109,9200.0
2006-05-11 11:20:00,23.9,23.9,23.85,23.85,8400.0,12.0109,12.0109,11.9858,11.9858,8400.0
2006-05-11 11:30:00,23.85,23.89,23.84,23.86,15100.0,11.9858,12.0059,11.9808,11.9908,15100.0
2006-05-11 11:40:00,23.87,23.89,23.86,23.87,19100.0,11.9958,12.0059,11.9908,11.9958,19100.0
2006-05-11 11:50:00,23.87,23.88,23.82,23.83,30200.0,11.9958,12.0009,11.9707,11.9757,30200.0
2006-05-11 12:00:00,23.83,23.86,23.78,23.78,20500.0,11.9757,11.9908,11.9506,11.9506,20500.0
2006-05-11 12:10:00,23.78,23.8,23.77,23.78,20900.0,11.9506,11.9607,11.9456,11.9506,20900.0
2006-05-11 12:20:00,23.78,23.78,23.77,23.77,4100.0,11.9506,11.9506,11.9456,11.9456,4100.0
2006-05-11 12:30:00,23.77,23.78,23.76,23.77,6400.0,11.9456,11.9506,11.9406,11.9456,6400.0
2006-05-11 12:40:00,23.77,23.78,23.75,23.76,9500.0,11.9456,11.9506,11.9355,11.9406,9500.0
2006-05-11 12:50:00,23.75,23.77,23.75,23.77,13600.0,11.9355,11.9456,11.9355,11.9456,13600.0
2006-05-11 13:00:00,23.77,23.78,23.76,23.78,13100.0,11.9456,11.9506,11.9406,11.9506,13100.0
2006-05-11 13:10:00,23.77,23.77,23.72,23.72,31800.0,11.9456,11.9456,11.9204,11.9204,31800.0
2006-05-11 13:20:00,23.72,23.73,23.71,23.71,6000.0,11.9204,11.9255,11.9154,11.9154,6000.0
2006-05-11 13:30:00,23.71,23.73,23.7,23.73,24800.0,11.9154,11.9255,11.9104,11.9255,24800.0
2006-05-11 13:40:00,23.73,23.76,23.73,23.75,28800.0,11.9255,11.9406,11.9255,11.9355,28800.0
2006-05-11 13:50:00,23.76,23.78,23.76,23.78,10900.0,11.9406,11.9506,11.9406,11.9506,10900.0
2006-05-11 14:00:00,23.78,23.79,23.77,23.79,12900.0,11.9506,11.9556,11.9456,11.9556,12900.0
2006-05-11 14:10:00,23.79,23.81,23.79,23.81,35200.0,11.9556,11.9657,11.9556,11.9657,35200.0
2006-05-11 14:20:00,23.8,23.84,23.8,23.84,16300.0,11.9607,11.9808,11.9607,11.9808,16300.0
2006-05-11 14:30:00,23.84,23.85,23.84,23.84,29000.0,11.9808,11.9858,11.9808,11.9808,29000.0
2006-05-11 14:40:00,23.84,23.85,23.84,23.84,18600.0,11.9808,11.9858,11.9808,11.9808,18600.0
2006-05-11 14:50:00,23.84,23.85,23.84,23.85,46600.0,11.9808,11.9858,11.9808,11.9858,46600.0
2006-05-11 15:00:00,23.84,23.86,23.84,23.86,30400.0,11.9808,11.9908,11.9808,11.9908,30400.0
2006-05-11 15:10:00,23.87,23.91,23.86,23.9,25700.0,11.9958,12.0159,11.9908,12.0109,25700.0
2006-05-11 15:20:00,23.91,23.93,23.9,23.91,41000.0,12.0159,12.026,12.0109,12.0159,41000.0
2006-05-11 15:30:00,23.91,23.92,23.91,23.91,27600.0,12.0159,12.021,12.0159,12.0159,27600.0
2006-05-11 15:40:00,23.91,23.92,23.9,23.9,44000.0,12.0159,12.021,12.0109,12.0109,44000.0
2006-05-11 15:50:00,23.89,23.91,23.86,23.87,63300.0,12.0059,12.0159,11.9908,11.9958,63300.0
2006-05-12 09:30:00,23.99,24.03,23.76,23.85,31600.0,12.0561,12.0762,11.9406,11.9858,31600.0
2006-05-12 09:40:00,23.85,23.95,23.84,23.94,18000.0,11.9858,12.036,11.9808,12.031,18000.0
2006-05-12 09:50:00,23.95,24.04,23.94,24.03,20300.0,12.036,12.0813,12.031,12.0762,20300.0
2006-05-12 10:00:00,24.03,24.07,23.92,23.94,19000.0,12.0762,12.0963,12.021,12.031,19000.0
2006-05-12 10:10:00,23.94,24.03,23.88,23.88,13400.0,12.031,12.0762,12.0009,12.0009,13400.0
2006-05-12 10:20:00,23.88,23.9,23.88,23.89,6500.0,12.0009,12.0109,12.0009,12.0059,6500.0
2006-05-12 10:30:00,23.89,23.91,23.88,23.9,14400.0,12.0059,12.0159,12.0009,12.0109,14400.0
2006-05-12 10:40:00,23.9,23.9,23.84,23.86,19900.0,12.0109,12.0109,11.9808,11.9908,19900.0
2006-05-12 10:50:00,23.85,23.94,23.83,23.93,16400.0,11.9858,12.031,11.9757,12.026,16400.0
2006-05-12 11:00:00,23.93,23.96,23.93,23.94,9700.0,12.026,12.0411,12.026,12.031,9700.0
2006-05-12 11:10:00,23.93,23.96,23.91,23.95,18100.0,12.026,12.0411,12.0159,12.036,18100.0
2006-05-12 11:20:00,23.96,24.01,23.95,23.95,24200.0,12.0411,12.0662,12.036,12.036,24200.0
2006-05-12 11:30:00,23.95,23.95,23.93,23.93,7400.0,12.036,12.036,12.026,12.026,7400.0
2006-05-12 11:40:00,23.93,23.99,23.93,23.99,13400.0,12.026,12.0561,12.026,12.0561,13400.0
2006-05-12 11:50:00,23.98,24.03,23.98,24.02,12800.0,12.0511,12.0762,12.0511,12.0712,12800.0
2006-05-12 12:00:00,24.02,24.05,24.01,24.01,18600.0,12.0712,12.0863,12.0662,12.0662,18600.0
2006-05-12 12:10:00,24.01,24.02,24.01,24.01,2600.0,12.0662,12.0712,12.0662,12.0662,2600.0
2006-05-12 12:20:00,24.01,24.02,24.01,24.01,3800.0,12.0662,12.0712,12.0662,12.0662,3800.0
2006-05-12 12:30:00,24.01,24.01,23.94,23.94,17000.0,12.0662,12.0662,12.031,12.031,17000.0
2006-05-12 12:40:00,23.94,23.99,23.94,23.98,12400.0,12.031,12.0561,12.031,12.0511,12400.0
2006-05-12 12:50:00,23.98,23.99,23.9,23.9,32200.0,12.0511,12.0561,12.0109,12.0109,32200.0
2006-05-12 13:00:00,23.91,23.93,23.88,23.91,21700.0,12.0159,12.026,12.0009,12.0159,21700.0
2006-05-12 13:10:00,23.91,23.92,23.91,23.91,11900.0,12.0159,12.021,12.0159,12.0159,11900.0
2006-05-12 13:20:00,23.91,23.92,23.91,23.92,9800.0,12.0159,12.021,12.0159,12.021,9800.0
2006-05-12 13:30:00,23.92,23.93,23.91,23.92,6100.0,12.021,12.026,12.0159,12.021,6100.0
2006-05-12 13:40:00,23.92,23.93,23.92,23.92,6600.0,12.021,12.026,12.021,12.021,6600.0
2006-05-12 13:50:00,23.92,23.94,23.92,23.94,10900.0,12.021,12.031,12.021,12.031,10900.0
2006-05-12 14:00:00,23.93,23.94,23.93,23.93,15900.0,12.026,12.031,12.026,12.026,15900.0
2006-05-12 14:10:00,23.94,24.02,23.94,23.96,34000.0,12.031,12.0712,12.031,12.0411,34000.0
2006-05-12 14:20:00,23.95,23.96,23.94,23.94,10900.0,12.036,12.0411,12.031,12.031,10900.0
2006-05-12 14:30:00,23.94,23.94,23.91,23.92,11700.0,12.031,12.031,12.0159,12.021,11700.0
2006-05-12 14:40:00,23.92,23.94,23.92,23.93,7900.0,12.021,12.031,12.021,12.026,7900.0
2006-05-12 14:50:00,23.93,23.94,23.91,23.91,11900.0,12.026,12.031,12.0159,12.0159,11900.0
2006-05-12 15:00:00,23.91,23.96,23.91,23.95,16100.0,12.0159,12.0411,12.0159,12.036,16100.0
2006-05-12 15:10:00,23.94,23.95,23.93,23.93,12500.0,12.031,12.036,12.026,12.026,12500.0
2006-05-12 15:20:00,23.94,23.94,23.92,23.93,14500.0,12.031,12.031,12.021,12.026,14500.0
2006-05-12 15:30:00,23.92,23.93,23.86,23.87,32400.0,12.021,12.026,11.9908,11.9958,32400.0
2006-05-12 15:40:00,23.86,23.88,23.86,23.87,18300.0,11.9908,12.0009,11.9908,11.9958,18300.0
2006-05-12 15:50:00,23.87,23.88,23.82,23.82,34200.0,11.9958,12.0009,11.9707,11.9707,34200.0
2006-05-15 09:30:00,23.87,23.94,23.78,23.94,36700.0,11.9958,12.031,11.9506,12.031,36700.0
2006-05-15 09:40:00,23.94,24.08,23.94,24.0,31400.0,12.031,12.1014,12.031,12.0612,31400.0
2006-05-15 09:50:00,24.01,24.01,23.94,23.95,24000.0,12.0662,12.0662,12.031,12.036,24000.0
2006-05-15 10:00:00,23.95,23.97,23.87,23.97,12400.0,12.036,12.0461,11.9958,12.0461,12400.0
2006-05-15 10:10:00,23.97,24.02,23.95,24.01,14100.0,12.0461,12.0712,12.036,12.0662,14100.0
2006-05-15 10:20:00,24.0,24.01,23.91,23.97,17600.0,12.0612,12.0662,12.0159,12.0461,17600.0
2006-05-15 10:30:00,23.99,24.07,23.93,24.05,24000.0,12.0561,12.0963,12.026,12.0863,24000.0
2006-05-15 10:40:00,24.06,24.08,24.0,24.0,16800.0,12.0913,12.1014,12.0612,12.0612,16800.0
2006-05-15 10:50:00,24.01,24.05,24.0,24.02,17900.0,12.0662,12.0863,12.0612,12.0712,17900.0
2006-05-15 11:00:00,24.01,24.09,24.0,24.06,18900.0,12.0662,12.1064,12.0612,12.0913,18900.0
2006-05-15 11:10:00,24.06,24.1,24.04,24.07,9100.0,12.0913,12.1114,12.0813,12.0963,9100.0
2006-05-15 11:20:00,24.08,24.08,24.01,24.01,8900.0,12.1014,12.1014,12.0662,12.0662,8900.0
2006-05-15 11:30:00,24.02,24.05,24.02,24.04,12300.0,12.0712,12.0863,12.0712,12.0813,12300.0
2006-05-15 11:40:00,24.03,24.05,24.03,24.05,7600.0,12.0762,12.0863,12.0762,12.0863,7600.0
2006-05-15 11:50:00,24.04,24.08,24.04,24.08,18900.0,12.0813,12.1014,12.0813,12.1014,18900.0
2006-05-15 12:00:00,24.08,24.11,24.08,24.11,9500.0,12.1014,12.1164,12.1014,12.1164,9500.0
2006-05-15 12:10:00,24.11,24.12,24.1,24.11,7800.0,12.1164,12.1215,12.1114,12.1164,7800.0
2006-05-15 12:20:00,24.11,24.14,24.11,24.14,19800.0,12.1164,12.1315,12.1164,12.1315,19800.0
2006-05-15 12:30:00,24.12,24.15,24.12,24.13,9900.0,12.1215,12.1365,12.1215,12.1265,9900.0
2006-05-15 12:40:00,24.13,24.14,24.12,24.13,6900.0,12.1265,12.1315,12.1215,12.1265,6900.0
2006-05-15 12:50:00,24.13,24.14,24.12,24.13,8900.0,12.1265,12.1315,12.1215,12.1265,8900.0
2006-05-15 13:00:00,24.13,24.15,24.12,24.13,15500.0,12.1265,12.1365,12.1215,12.1265,15500.0
2006-05-15 13:10:00,24.12,24.12,24.08,24.08,8200.0,12.1215,12.1215,12.1014,12.1014,8200.0
2006-05-15 13:20:00,24.08,24.08,24.0,24.01,13300.0,12.1014,12.1014,12.0612,12.0662,13300.0
2006-05-15 13:30:00,24.01,24.02,24.0,24.02,15200.0,12.0662,12.0712,12.0612,12.0712,15200.0
2006-05-15 13:40:00,24.01,24.02,24.0,24.01,17400.0,12.0662,12.0712,12.0612,12.0662,17400.0
2006-05-15 13:50:00,24.01,24.04,24.0,24.01,20900.0,12.0662,12.0813,12.0612,12.0662,20900.0
2006-05-15 14:00:00,24.01,24.08,24.01,24.07,19500.0,12.0662,12.1014,12.0662,12.0963,19500.0
2006-05-15 14:10:00,24.07,24.08,24.01,24.03,17400.0,12.0963,12.1014,12.0662,12.0762,17400.0
2006-05-15 14:20:00,24.02,24.07,24.02,24.07,15400.0,12.0712,12.0963,12.0712,12.0963,15400.0
2006-05-15 14:30:00,24.06,24.07,24.04,24.04,30900.0,12.0913,12.0963,12.0813,12.0813,30900.0
2006-05-15 14:40:00,24.04,24.04,23.99,23.99,13000.0,12.0813,12.0813,12.0561,12.0561,13000.0
2006-05-15 14:50:00,24.0,24.01,23.98,23.98,22200.0,12.0612,12.0662,12.0511,12.0511,22200.0
2006-05-15 15:00:00,23.98,24.03,23.98,24.02,28000.0,12.0511,12.0762,12.0511,12.0712,28000.0
2006-05-15 15:10:00,24.02,24.06,24.02,24.06,30400.0,12.0712,12.0913,12.0712,12.0913,30400.0
2006-05-15 15:20:00,24.07,24.07,24.05,24.06,10500.0,12.0963,12.0963,12.0863,12.0913,10500.0
2006-05-15 15:30:00,24.06,24.06,24.03,24.04,55100.0,12.0913,12.0913,12.0762,12.0813,55100.0
2006-05-15 15:40:00,24.03,24.05,24.02,24.04,49200.0,12.0762,12.0863,12.0712,12.0813,49200.0
2006-05-15 15:50:00,24.03,24.1,24.03,24.1,53900.0,12.0762,12.1114,12.0762,12.1114,53900.0
2006-05-16 09:30:00,24.06,24.13,23.95,24.07,28300.0,12.0913,12.1265,12.036,12.0963,28300.0
2006-05-16 09:40:00,24.1,24.1,24.02,24.02,8900.0,12.1114,12.1114,12.0712,12.0712,8900.0
2006-05-16 09:50:00,24.02,24.02,23.89,23.92,17200.0,12.0712,12.0712,12.0059,12.021,17200.0
2006-05-16 10:00:00,23.93,23.94,23.88,23.91,13300.0,12.026,12.031,12.0009,12.0159,13300.0
2006-05-16 10:10:00,23.88,23.89,23.84,23.89,7800.0,12.0009,12.0059,11.9808,12.0059,7800.0
2006-05-16 10:20:00,23.88,23.93,23.88,23.89,9000.0,12.0009,12.026,12.0009,12.0059,9000.0
2006-05-16 10:30:00,23.89,23.91,23.85,23.9,14700.0,12.0059,12.0159,11.9858,12.0109,14700.0
2006-05-16 10:40:00,23.9,23.96,23.9,23.94,13700.0,12.0109,12.0411,12.0109,12.031,13700.0
2006-05-16 10:50:00,23.95,23.95,23.86,23.87,13000.0,12.036,12.036,11.9908,11.9958,13000.0
2006-05-16 11:00:00,23.87,23.91,23.87,23.91,8300.0,11.9958,12.0159,11.9958,12.0159,8300.0
2006-05-16 11:10:00,23.91,23.91,23.81,23.84,30400.0,12.0159,12.0159,11.9657,11.9808,30400.0
2006-05-16 11:20:00,23.83,23.83,23.77,23.77,30200.0,11.9757,11.9757,11.9456,11.9456,30200.0
2006-05-16 11:30:00,23.77,23.81,23.76,23.81,9000.0,11.9456,11.9657,11.9406,11.9657,9000.0
2006-05-16 11:40:00,23.8,23.8,23.74,23.74,21300.0,11.9607,11.9607,11.9305,11.9305,21300.0
2006-05-16 11:50:00,23.75,23.8,23.73,23.76,51700.0,11.9355,11.9607,11.9255,11.9406,51700.0
2006-05-16 12:00:00,23.76,23.78,23.76,23.77,7100.0,11.9406,11.9506,11.9406,11.9456,7100.0
2006-05-16 12:10:00,23.76,23.77,23.73,23.74,17900.0,11.9406,11.9456,11.9255,11.9305,17900.0
2006-05-16 12:20:00,23.73,23.78,23.72,23.76,27000.0,11.9255,11.9506,11.9204,11.9406,27000.0
2006-05-16 12:30:00,23.76,23.79,23.75,23.78,9800.0,11.9406,11.9556,11.9355,11.9506,9800.0
2006-05-16 12:40:00,23.78,23.8,23.77,23.77,10200.0,11.9506,11.9607,11.9456,11.9456,10200.0
2006-05-16 12:50:00,23.77,23.83,23.74,23.83,37900.0,11.9456,11.9757,11.9305,11.9757,37900.0
2006-05-16 13:00:00,23.83,23.83,23.74,23.82,13000.0,11.9757,11.9757,11.9305,11.9707,13000.0
2006-05-16 13:10:00,23.82,23.85,23.82,23.83,10100.0,11.9707,11.9858,11.9707,11.9757,10100.0
2006-05-16 13:20:00,23.83,23.84,23.78,23.81,19000.0,11.9757,11.9808,11.9506,11.9657,19000.0
2006-05-16 13:30:00,23.81,23.82,23.8,23.82,8200.0,11.9657,11.9707,11.9607,11.9707,8200.0
2006-05-16 13:40:00,23.82,23.82,23.8,23.81,9900.0,11.9707,11.9707,11.9607,11.9657,9900.0
2006-05-16 13:50:00,23.81,23.87,23.8,23.86,19800.0,11.9657,11.9958,11.9607,11.9908,19800.0
2006-05-16 14:00:00,23.86,23.87,23.85,23.86,14400.0,11.9908,11.9958,11.9858,11.9908,14400.0
2006-05-16 14:10:00,23.87,23.88,23.86,23.86,41100.0,11.9958,12.0009,11.9908,11.9908,41100.0
2006-05-16 14:20:00,23.88,23.88,23.87,23.88,4200.0,12.0009,12.0009,11.9958,12.0009,4200.0
2006-05-16 14:30:00,23.87,23.91,23.87,23.9,31800.0,11.9958,12.0159,11.9958,12.0109,31800.0
2006-05-16 14:40:00,23.9,23.91,23.89,23.9,15500.0,12.0109,12.0159,12.0059,12.0109,15500.0
2006-05-16 14:50:00,23.9,23.91,23.89,23.91,14600.0,12.0109,12.0159,12.0059,12.0159,14600.0
2006-05-16 15:00:00,23.91,23.91,23.9,23.91,14000.0,12.0159,12.0159,12.0109,12.0159,14000.0
2006-05-16 15:10:00,23.9,23.91,23.87,23.87,13400.0,12.0109,12.0159,11.9958,11.9958,13400.0
2006-05-16 15:20:00,23.87,23.88,23.85,23.85,25800.0,11.9958,12.0009,11.9858,11.9858,25800.0
2006-05-16 15:30:00,23.86,23.89,23.85,23.89,24500.0,11.9908,12.0059,11.9858,12.0059,24500.0
2006-05-16 15:40:00,23.9,23.93,23.9,23.93,24000.0,12.0109,12.026,12.0109,12.026,24000.0
2006-05-16 15:50:00,23.92,23.93,23.9,23.91,42700.0,12.021,12.026,12.0109,12.0159,42700.0
2006-05-17 09:30:00,23.71,23.73,23.6,23.72,31400.0,11.9154,11.9255,11.8601,11.9204,31400.0
2006-05-17 09:40:00,23.72,23.79,23.69,23.77,21900.0,11.9204,11.9556,11.9054,11.9456,21900.0
2006-05-17 09:50:00,23.75,23.77,23.74,23.75,10900.0,11.9355,11.9456,11.9305,11.9355,10900.0
2006-05-17 10:00:00,23.75,23.76,23.66,23.7,23400.0,11.9355,11.9406,11.8903,11.9104,23400.0
2006-05-17 10:10:00,23.7,23.71,23.64,23.69,17100.0,11.9104,11.9154,11.8802,11.9054,17100.0
2006-05-17 10:20:00,23.69,23.72,23.67,23.68,14700.0,11.9054,11.9204,11.8953,11.9003,14700.0
2006-05-17 10:30:00,23.68,23.73,23.67,23.67,22300.0,11.9003,11.9255,11.8953,11.8953,22300.0
2006-05-17 10:40:00,23.68,23.77,23.67,23.75,16000.0,11.9003,11.9456,11.8953,11.9355,16000.0
2006-05-17 10:50:00,23.77,23.77,23.73,23.74,10300.0,11.9456,11.9456,11.9255,11.9305,10300.0
2006-05-17 11:00:00,23.74,23.75,23.64,23.65,20500.0,11.9305,11.9355,11.8802,11.8853,20500.0
2006-05-17 11:10:00,23.64,23.64,23.58,23.6,16900.0,11.8802,11.8802,11.8501,11.8601,16900.0
2006-05-17 11:20:00,23.6,23.6,23.49,23.51,29800.0,11.8601,11.8601,11.8049,11.8149,29800.0
2006-05-17 11:30:00,23.52,23.59,23.48,23.58,15700.0,11.8199,11.8551,11.7998,11.8501,15700.0
2006-05-17 11:40:00,23.58,23.6,23.58,23.59,8800.0,11.8501,11.8601,11.8501,11.8551,8800.0
2006-05-17 11:50:00,23.59,23.62,23.59,23.61,4700.0,11.8551,11.8702,11.8551,11.8652,4700.0
2006-05-17 12:00:00,23.62,23.63,23.62,23.63,2600.0,11.8702,11.8752,11.8702,11.8752,2600.0
2006-05-17 12:10:00,23.63,23.66,23.63,23.65,5800.0,11.8752,11.8903,11.8752,11.8853,5800.0
2006-05-17 12:20:00,23.65,23.67,23.65,23.67,16600.0,11.8853,11.8953,11.8853,11.8953,16600.0
2006-05-17 12:30:00,23.67,23.7,23.67,23.7,6300.0,11.8953,11.9104,11.8953,11.9104,6300.0
2006-05-17 12:40:00,23.69,23.7,23.68,23.68,11600.0,11.9054,11.9104,11.9003,11.9003,11600.0
2006-05-17 12:50:00,23.68,23.69,23.66,23.69,9200.0,11.9003,11.9054,11.8903,11.9054,9200.0
2006-05-17 13:00:00,23.68,23.73,23.65,23.65,14800.0,11.9003,11.9255,11.8853,11.8853,14800.0
2006-05-17 13:10:00,23.65,23.66,23.62,23.62,7700.0,11.8853,11.8903,11.8702,11.8702,7700.0
2006-05-17 13:20:00,23.62,23.63,23.62,23.62,2600.0,11.8702,11.8752,11.8702,11.8702,2600.0
2006-05-17 13:30:00,23.62,23.65,23.61,23.62,7700.0,11.8702,11.8853,11.8652,11.8702,7700.0
2006-05-17 13:40:00,23.61,23.62,23.6,23.62,3600.0,11.8652,11.8702,11.8601,11.8702,3600.0
2006-05-17 13:50:00,23.62,23.67,23.62,23.66,16200.0,11.8702,11.8953,11.8702,11.8903,16200.0
2006-05-17 14:00:00,23.66,23.67,23.64,23.65,9600.0,11.8903,11.8953,11.8802,11.8853,9600.0
2006-05-17 14:10:00,23.64,23.64,23.57,23.58,14800.0,11.8802,11.8802,11.8451,11.8501,14800.0
2006-05-17 14:20:00,23.59,23.64,23.59,23.63,10500.0,11.8551,11.8802,11.8551,11.8752,10500.0
2006-05-17 14:30:00,23.64,23.65,23.6,23.6,19300.0,11.8802,11.8853,11.8601,11.8601,19300.0
2006-05-17 14:40:00,23.6,23.61,23.55,23.55,17900.0,11.8601,11.8652,11.835,11.835,17900.0
2006-05-17 14:50:00,23.55,23.55,23.52,23.53,22800.0,11.835,11.835,11.8199,11.825,22800.0
2006-05-17 15:00:00,23.54,23.62,23.53,23.62,21800.0,11.83,11.8702,11.825,11.8702,21800.0
2006-05-17 15:10:00,23.62,23.62,23.56,23.61,29800.0,11.8702,11.8702,11.84,11.8652,29800.0
2006-05-17 15:20:00,23.62,23.62,23.58,23.59,19100.0,11.8702,11.8702,11.8501,11.8551,19100.0
2006-05-17 15:30:00,23.59,23.61,23.59,23.6,30400.0,11.8551,11.8652,11.8551,11.8601,30400.0
2006-05-17 15:40:00,23.6,23.61,23.52,23.53,34100.0,11.8601,11.8652,11.8199,11.825,34100.0
2006-05-17 15:50:00,23.52,23.53,23.48,23.49,40900.0,11.8199,11.825,11.7998,11.8049,40900.0
2006-05-18 09:30:00,23.52,23.65,23.46,23.55,43300.0,11.8199,11.8853,11.7898,11.835,43300.0
2006-05-18 09:40:00,23.54,23.56,23.53,23.55,7600.0,11.83,11.84,11.825,11.835,7600.0
2006-05-18 09:50:00,23.54,23.54,23.5,23.5,11400.0,11.83,11.83,11.8099,11.8099,11400.0
2006-05-18 10:00:00,23.5,23.54,23.43,23.52,13300.0,11.8099,11.83,11.7747,11.8199,13300.0
2006-05-18 10:10:00,23.55,23.55,23.5,23.54,11700.0,11.835,11.835,11.8099,11.83,11700.0
2006-05-18 10:20:00,23.52,23.59,23.52,23.57,8300.0,11.8199,11.8551,11.8199,11.8451,8300.0
2006-05-18 10:30:00,23.57,23.6,23.56,23.57,13900.0,11.8451,11.8601,11.84,11.8451,13900.0
2006-05-18 10:40:00,23.59,23.6,23.57,23.57,6100.0,11.8551,11.8601,11.8451,11.8451,6100.0
2006-05-18 10:50:00,23.57,23.57,23.48,23.48,27900.0,11.8451,11.8451,11.7998,11.7998,27900.0
2006-05-18 11:00:00,23.48,23.49,23.46,23.48,13000.0,11.7998,11.8049,11.7898,11.7998,13000.0
2006-05-18 11:10:00,23.47,23.47,23.44,23.46,9500.0,11.7948,11.7948,11.7797,11.7898,9500.0
2006-05-18 11:20:00,23.46,23.5,23.46,23.48,31600.0,11.7898,11.8099,11.7898,11.7998,31600.0
2006-05-18 11:30:00,23.48,23.49,23.46,23.46,19200.0,11.7998,11.8049,11.7898,11.7898,19200.0
2006-05-18 11:40:00,23.46,23.47,23.44,23.44,17400.0,11.7898,11.7948,11.7797,11.7797,17400.0
2006-05-18 11:50:00,23.44,23.44,23.31,23.34,37600.0,11.7797,11.7797,11.7144,11.7295,37600.0
2006-05-18 12:00:00,23.33,23.38,23.29,23.38,68400.0,11.7245,11.7496,11.7044,11.7496,68400.0
2006-05-18 12:10:00,23.37,23.37,23.29,23.29,31000.0,11.7446,11.7446,11.7044,11.7044,31000.0
2006-05-18 12:20:00,23.28,23.32,23.28,23.32,10700.0,11.6993,11.7194,11.6993,11.7194,10700.0
2006-05-18 12:30:00,23.32,23.33,23.31,23.31,9100.0,11.7194,11.7245,11.7144,11.7144,9100.0
2006-05-18 12:40:00,23.32,23.33,23.31,23.31,15100.0,11.7194,11.7245,11.7144,11.7144,15100.0
2006-05-18 12:50:00,23.32,23.36,23.31,23.36,14800.0,11.7194,11.7395,11.7144,11.7395,14800.0
2006-05-18 13:00:00,23.35,23.38,23.35,23.37,11000.0,11.7345,11.7496,11.7345,11.7446,11000.0
2006-05-18 13:10:00,23.38,23.41,23.37,23.4,17700.0,11.7496,11.7647,11.7446,11.7596,17700.0
2006-05-18 13:20:00,23.39,23.42,23.38,23.38,23500.0,11.7546,11.7697,11.7496,11.7496,23500.0
2006-05-18 13:30:00,23.39,23.44,23.38,23.43,19800.0,11.7546,11.7797,11.7496,11.7747,19800.0
2006-05-18 13:40:00,23.43,23.43,23.4,23.43,11900.0,11.7747,11.7747,11.7596,11.7747,11900.0
2006-05-18 13:50:00,23.42,23.42,23.41,23.41,13100.0,11.7697,11.7697,11.7647,11.7647,13100.0
2006-05-18 14:00:00,23.41,23.44,23.41,23.44,14200.0,11.7647,11.7797,11.7647,11.7797,14200.0
2006-05-18 14:10:00,23.43,23.44,23.43,23.44,13500.0,11.7747,11.7797,11.7747,11.7797,13500.0
2006-05-18 14:20:00,23.44,23.46,23.42,23.42,27100.0,11.7797,11.7898,11.7697,11.7697,27100.0
2006-05-18 14:30:00,23.43,23.43,23.41,23.43,16500.0,11.7747,11.7747,11.7647,11.7747,16500.0
2006-05-18 14:40:00,23.43,23.43,23.39,23.4,32400.0,11.7747,11.7747,11.7546,11.7596,32400.0
2006-05-18 14:50:00,23.39,23.39,23.36,23.38,32300.0,11.7546,11.7546,11.7395,11.7496,32300.0
2006-05-18 15:00:00,23.39,23.39,23.38,23.39,5200.0,11.7546,11.7546,11.7496,11.7546,5200.0
2006-05-18 15:10:00,23.4,23.4,23.32,23.34,38300.0,11.7596,11.7596,11.7194,11.7295,38300.0
2006-05-18 15:20:00,23.33,23.35,23.3,23.3,14000.0,11.7245,11.7345,11.7094,11.7094,14000.0
2006-05-18 15:30:00,23.31,23.36,23.3,23.35,19000.0,11.7144,11.7395,11.7094,11.7345,19000.0
2006-05-18 15:40:00,23.35,23.35,23.3,23.31,34900.0,11.7345,11.7345,11.7094,11.7144,34900.0
2006-05-18 15:50:00,23.32,23.32,23.24,23.28,42200.0,11.7194,11.7194,11.6792,11.6993,42200.0
2006-05-19 09:30:00,23.34,23.53,23.28,23.52,236400.0,11.7295,11.825,11.6993,11.8199,236400.0
2006-05-19 09:40:00,23.53,23.66,23.53,23.57,67400.0,11.825,11.8903,11.825,11.8451,67400.0
2006-05-19 09:50:00,23.56,23.58,23.44,23.5,46200.0,11.84,11.8501,11.7797,11.8099,46200.0
2006-05-19 10:00:00,23.5,23.56,23.46,23.5,37300.0,11.8099,11.84,11.7898,11.8099,37300.0
2006-05-19 10:10:00,23.5,23.5,23.48,23.48,15900.0,11.8099,11.8099,11.7998,11.7998,15900.0
2006-05-19 10:20:00,23.48,23.5,23.46,23.5,16700.0,11.7998,11.8099,11.7898,11.8099,16700.0
2006-05-19 10:30:00,23.5,23.55,23.48,23.48,26200.0,11.8099,11.835,11.7998,11.7998,26200.0
2006-05-19 10:40:00,23.48,23.5,23.46,23.5,14600.0,11.7998,11.8099,11.7898,11.8099,14600.0
2006-05-19 10:50:00,23.5,23.52,23.49,23.52,9100.0,11.8099,11.8199,11.8049,11.8199,9100.0
2006-05-19 11:00:00,23.54,23.54,23.45,23.45,23100.0,11.83,11.83,11.7848,11.7848,23100.0
2006-05-19 11:10:00,23.45,23.45,23.3,23.43,57300.0,11.7848,11.7848,11.7094,11.7747,57300.0
2006-05-19 11:20:00,23.43,23.53,23.36,23.38,66700.0,11.7747,11.825,11.7395,11.7496,66700.0
2006-05-19 11:30:00,23.39,23.4,23.25,23.35,35100.0,11.7546,11.7596,11.6843,11.7345,35100.0
2006-05-19 11:40:00,23.32,23.34,23.25,23.34,26400.0,11.7194,11.7295,11.6843,11.7295,26400.0
2006-05-19 11:50:00,23.34,23.37,23.29,23.37,68300.0,11.7295,11.7446,11.7044,11.7446,68300.0
2006-05-19 12:00:00,23.37,23.43,23.34,23.43,32900.0,11.7446,11.7747,11.7295,11.7747,32900.0
2006-05-19 12:10:00,23.43,23.49,23.41,23.46,11800.0,11.7747,11.8049,11.7647,11.7898,11800.0
2006-05-19 12:20:00,23.46,23.48,23.44,23.48,8800.0,11.7898,11.7998,11.7797,11.7998,8800.0
2006-05-19 12:30:00,23.48,23.57,23.48,23.56,15300.0,11.7998,11.8451,11.7998,11.84,15300.0
2006-05-19 12:40:00,23.56,23.66,23.53,23.61,27400.0,11.84,11.8903,11.825,11.8652,27400.0
2006-05-19 12:50:00,23.61,23.62,23.57,23.6,23800.0,11.8652,11.8702,11.8451,11.8601,23800.0
2006-05-19 13:00:00,23.6,23.64,23.55,23.6,16900.0,11.8601,11.8802,11.835,11.8601,16900.0
2006-05-19 13:10:00,23.59,23.59,23.55,23.57,12600.0,11.8551,11.8551,11.835,11.8451,12600.0
2006-05-19 13:20:00,23.58,23.66,23.57,23.62,31500.0,11.8501,11.8903,11.8451,11.8702,31500.0
2006-05-19 13:30:00,23.62,23.63,23.59,23.61,9600.0,11.8702,11.8752,11.8551,11.8652,9600.0
2006-05-19 13:40:00,23.62,23.7,23.6,23.68,14500.0,11.8702,11.9104,11.8601,11.9003,14500.0
2006-05-19 13:50:00,23.67,23.68,23.64,23.65,7300.0,11.8953,11.9003,11.8802,11.8853,7300.0
2006-05-19 14:00:00,23.65,23.68,23.63,23.65,22800.0,11.8853,11.9003,11.8752,11.8853,22800.0
2006-05-19 14:10:00,23.64,23.65,23.55,23.58,27800.0,11.8802,11.8853,11.835,11.8501,27800.0
2006-05-19 14:20:00,23.57,23.6,23.55,23.6,12800.0,11.8451,11.8601,11.835,11.8601,12800.0
2006-05-19 14:30:00,23.59,23.61,23.49,23.55,20400.0,11.8551,11.8652,11.8049,11.835,20400.0
2006-05-19 14:40:00,23.54,23.6,23.54,23.57,14400.0,11.83,11.8601,11.83,11.8451,14400.0
2006-05-19 14:50:00,23.57,23.57,23.5,23.52,23400.0,11.8451,11.8451,11.8099,11.8199,23400.0
2006-05-19 15:00:00,23.51,23.56,23.48,23.53,19200.0,11.8149,11.84,11.7998,11.825,19200.0
2006-05-19 15:10:00,23.52,23.52,23.44,23.5,20500.0,11.8199,11.8199,11.7797,11.8099,20500.0
2006-05-19 15:20:00,23.5,23.58,23.45,23.54,28400.0,11.8099,11.8501,11.7848,11.83,28400.0
2006-05-19 15:30:00,23.55,23.57,23.49,23.51,9300.0,11.835,11.8451,11.8049,11.8149,9300.0
2006-05-19 15:40:00,23.5,23.55,23.5,23.55,18900.0,11.8099,11.835,11.8099,11.835,18900.0
2006-05-19 15:50:00,23.55,23.55,23.5,23.5,30600.0,11.835,11.835,11.8099,11.8099,30600.0
2006-05-22 09:30:00,23.43,23.69,23.42,23.69,25700.0,11.7747,11.9054,11.7697,11.9054,25700.0
2006-05-22 09:40:00,23.69,23.71,23.59,23.62,12600.0,11.9054,11.9154,11.8551,11.8702,12600.0
2006-05-22 09:50:00,23.65,23.69,23.59,23.59,18000.0,11.8853,11.9054,11.8551,11.8551,18000.0
2006-05-22 10:00:00,23.59,23.61,23.54,23.54,17800.0,11.8551,11.8652,11.83,11.83,17800.0
2006-05-22 10:10:00,23.56,23.56,23.47,23.52,10900.0,11.84,11.84,11.7948,11.8199,10900.0
2006-05-22 10:20:00,23.54,23.63,23.51,23.58,14900.0,11.83,11.8752,11.8149,11.8501,14900.0
2006-05-22 10:30:00,23.58,23.63,23.58,23.61,22900.0,11.8501,11.8752,11.8501,11.8652,22900.0
2006-05-22 10:40:00,23.61,23.64,23.59,23.61,13200.0,11.8652,11.8802,11.8551,11.8652,13200.0
2006-05-22 10:50:00,23.62,23.66,23.58,23.58,23000.0,11.8702,11.8903,11.8501,11.8501,23000.0
2006-05-22 11:00:00,23.58,23.58,23.5,23.54,20600.0,11.8501,11.8501,11.8099,11.83,20600.0
2006-05-22 11:10:00,23.53,23.55,23.45,23.47,15300.0,11.825,11.835,11.7848,11.7948,15300.0
2006-05-22 11:20:00,23.48,23.59,23.48,23.55,13900.0,11.7998,11.8551,11.7998,11.835,13900.0
2006-05-22 11:30:00,23.57,23.67,23.57,23.57,16500.0,11.8451,11.8953,11.8451,11.8451,16500.0
2006-05-22 11:40:00,23.58,23.6,23.47,23.47,16600.0,11.8501,11.8601,11.7948,11.7948,16600.0
2006-05-22 11:50:00,23.47,23.67,23.42,23.62,41200.0,11.7948,11.8953,11.7697,11.8702,41200.0
2006-05-22 12:00:00,23.62,23.76,23.59,23.73,42500.0,11.8702,11.9406,11.8551,11.9255,42500.0
2006-05-22 12:10:00,23.73,23.75,23.71,23.72,13400.0,11.9255,11.9355,11.9154,11.9204,13400.0
2006-05-22 12:20:00,23.73,23.74,23.57,23.63,20400.0,11.9255,11.9305,11.8451,11.8752,20400.0
2006-05-22 12:30:00,23.63,23.74,23.6,23.67,48400.0,11.8752,11.9305,11.8601,11.8953,48400.0
2006-05-22 12:40:00,23.67,23.74,23.66,23.68,25400.0,11.8953,11.9305,11.8903,11.9003,25400.0
2006-05-22 12:50:00,23.68,23.7,23.6,23.63,17500.0,11.9003,11.9104,11.8601,11.8752,17500.0
2006-05-22 13:00:00,23.64,23.68,23.57,23.62,28000.0,11.8802,11.9003,11.8451,11.8702,28000.0
2006-05-22 13:10:00,23.63,23.67,23.61,23.64,7200.0,11.8752,11.8953,11.8652,11.8802,7200.0
2006-05-22 13:20:00,23.64,23.72,23.64,23.71,15100.0,11.8802,11.9204,11.8802,11.9154,15100.0
2006-05-22 13:30:00,23.71,23.71,23.65,23.66,6400.0,11.9154,11.9154,11.8853,11.8903,6400.0
2006-05-22 13:40:00,23.66,23.69,23.63,23.67,12900.0,11.8903,11.9054,11.8752,11.8953,12900.0
2006-05-22 13:50:00,23.67,23.7,23.67,23.68,2800.0,11.8953,11.9104,11.8953,11.9003,2800.0
2006-05-22 14:00:00,23.68,23.68,23.58,23.63,13200.0,11.9003,11.9003,11.8501,11.8752,13200.0
2006-05-22 14:10:00,23.61,23.78,23.61,23.78,25800.0,11.8652,11.9506,11.8652,11.9506,25800.0
2006-05-22 14:20:00,23.77,23.77,23.71,23.75,10900.0,11.9456,11.9456,11.9154,11.9355,10900.0
2006-05-22 14:30:00,23.75,23.75,23.71,23.72,6500.0,11.9355,11.9355,11.9154,11.9204,6500.0
2006-05-22 14:40:00,23.71,23.71,23.65,23.66,9800.0,11.9154,11.9154,11.8853,11.8903,9800.0
2006-05-22 14:50:00,23.66,23.67,23.62,23.65,15300.0,11.8903,11.8953,11.8702,11.8853,15300.0
2006-05-22 15:00:00,23.65,23.72,23.63,23.72,21200.0,11.8853,11.9204,11.8752,11.9204,21200.0
2006-05-22 15:10:00,23.72,23.76,23.69,23.7,19200.0,11.9204,11.9406,11.9054,11.9104,19200.0
2006-05-22 15:20:00,23.7,23.82,23.69,23.8,17500.0,11.9104,11.9707,11.9054,11.9607,17500.0
2006-05-22 15:30:00,23.8,23.8,23.76,23.78,11700.0,11.9607,11.9607,11.9406,11.9506,11700.0
2006-05-22 15:40:00,23.77,23.78,23.7,23.71,20000.0,11.9456,11.9506,11.9104,11.9154,20000.0
2006-05-22 15:50:00,23.71,23.72,23.63,23.64,92900.0,11.9154,11.9204,11.8752,11.8802,92900.0
2006-05-23 09:30:00,23.55,23.65,23.55,23.6,72300.0,11.835,11.8853,11.835,11.8601,72300.0
2006-05-23 09:40:00,23.6,23.6,23.5,23.52,32800.0,11.8601,11.8601,11.8099,11.8199,32800.0
2006-05-23 09:50:00,23.54,23.54,23.49,23.49,23800.0,11.83,11.83,11.8049,11.8049,23800.0
2006-05-23 10:00:00,23.49,23.59,23.44,23.59,28500.0,11.8049,11.8551,11.7797,11.8551,28500.0
2006-05-23 10:10:00,23.58,23.62,23.56,23.62,19100.0,11.8501,11.8702,11.84,11.8702,19100.0
2006-05-23 10:20:00,23.61,23.64,23.61,23.62,12300.0,11.8652,11.8802,11.8652,11.8702,12300.0
2006-05-23 10:30:00,23.62,23.65,23.61,23.64,8900.0,11.8702,11.8853,11.8652,11.8802,8900.0
2006-05-23 10:40:00,23.64,23.68,23.61,23.62,28500.0,11.8802,11.9003,11.8652,11.8702,28500.0
2006-05-23 10:50:00,23.62,23.65,23.61,23.64,5700.0,11.8702,11.8853,11.8652,11.8802,5700.0
2006-05-23 11:00:00,23.64,23.66,23.56,23.56,17500.0,11.8802,11.8903,11.84,11.84,17500.0
2006-05-23 11:10:00,23.57,23.59,23.56,23.58,9200.0,11.8451,11.8551,11.84,11.8501,9200.0
2006-05-23 11:20:00,23.58,23.59,23.55,23.57,6800.0,11.8501,11.8551,11.835,11.8451,6800.0
2006-05-23 11:30:00,23.56,23.62,23.56,23.6,9600.0,11.84,11.8702,11.84,11.8601,9600.0
2006-05-23 11:40:00,23.6,23.64,23.6,23.6,3300.0,11.8601,11.8802,11.8601,11.8601,3300.0
2006-05-23 11:50:00,23.6,23.61,23.58,23.58,6200.0,11.8601,11.8652,11.8501,11.8501,6200.0
2006-05-23 12:00:00,23.58,23.6,23.57,23.6,8900.0,11.8501,11.8601,11.8451,11.8601,8900.0
2006-05-23 12:10:00,23.6,23.61,23.59,23.59,4300.0,11.8601,11.8652,11.8551,11.8551,4300.0
2006-05-23 12:20:00,23.59,23.59,23.56,23.57,8900.0,11.8551,11.8551,11.84,11.8451,8900.0
2006-05-23 12:30:00,23.58,23.59,23.56,23.59,5500.0,11.8501,11.8551,11.84,11.8551,5500.0
2006-05-23 12:40:00,23.58,23.6,23.58,23.59,3400.0,11.8501,11.8601,11.8501,11.8551,3400.0
2006-05-23 12:50:00,23.59,23.6,23.58,23.58,4500.0,11.8551,11.8601,11.8501,11.8501,4500.0
2006-05-23 13:00:00,23.58,23.59,23.58,23.58,2700.0,11.8501,11.8551,11.8501,11.8501,2700.0
2006-05-23 13:10:00,23.58,23.59,23.58,23.59,2600.0,11.8501,11.8551,11.8501,11.8551,2600.0
2006-05-23 13:20:00,23.58,23.6,23.58,23.59,3500.0,11.8501,11.8601,11.8501,11.8551,3500.0
2006-05-23 13:30:00,23.6,23.65,23.6,23.65,18600.0,11.8601,11.8853,11.8601,11.8853,18600.0
2006-05-23 13:40:00,23.64,23.66,23.63,23.64,12900.0,11.8802,11.8903,11.8752,11.8802,12900.0
2006-05-23 13:50:00,23.65,23.65,23.63,23.63,3900.0,11.8853,11.8853,11.8752,11.8752,3900.0
2006-05-23 14:00:00,23.63,23.65,23.61,23.61,9800.0,11.8752,11.8853,11.8652,11.8652,9800.0
2006-05-23 14:10:00,23.61,23.66,23.61,23.62,15700.0,11.8652,11.8903,11.8652,11.8702,15700.0
2006-05-23 14:20:00,23.62,23.62,23.6,23.61,11000.0,11.8702,11.8702,11.8601,11.8652,11000.0
2006-05-23 14:30:00,23.62,23.65,23.61,23.64,5900.0,11.8702,11.8853,11.8652,11.8802,5900.0
2006-05-23 14:40:00,23.63,23.63,23.59,23.59,9900.0,11.8752,11.8752,11.8551,11.8551,9900.0
2006-05-23 14:50:00,23.59,23.61,23.58,23.6,6400.0,11.8551,11.8652,11.8501,11.8601,6400.0
2006-05-23 15:00:00,23.6,23.61,23.56,23.59,22900.0,11.8601,11.8652,11.84,11.8551,22900.0
2006-05-23 15:10:00,23.59,23.62,23.58,23.6,9200.0,11.8551,11.8702,11.8501,11.8601,9200.0
2006-05-23 15:20:00,23.6,23.6,23.56,23.57,15200.0,11.8601,11.8601,11.84,11.8451,15200.0
2006-05-23 15:30:00,23.56,23.6,23.54,23.56,23500.0,11.84,11.8601,11.83,11.84,23500.0
2006-05-23 15:40:00,23.56,23.56,23.45,23.46,22600.0,11.84,11.84,11.7848,11.7898,22600.0
2006-05-23 15:50:00,23.47,23.47,23.37,23.37,44200.0,11.7948,11.7948,11.7446,11.7446,44200.0
2006-05-24 09:30:00,23.32,23.38,23.15,23.24,35200.0,11.7194,11.7496,11.634,11.6792,35200.0
2006-05-24 09:40:00,23.24,23.26,23.22,23.25,67600.0,11.6792,11.6893,11.6692,11.6843,67600.0
2006-05-24 09:50:00,23.25,23.39,23.24,23.37,40800.0,11.6843,11.7546,11.6792,11.7446,40800.0
2006-05-24 10:00:00,23.38,23.54,23.37,23.48,20800.0,11.7496,11.83,11.7446,11.7998,20800.0
2006-05-24 10:10:00,23.49,23.51,23.44,23.47,8200.0,11.8049,11.8149,11.7797,11.7948,8200.0
2006-05-24 10:20:00,23.47,23.52,23.42,23.52,12200.0,11.7948,11.8199,11.7697,11.8199,12200.0
2006-05-24 10:30:00,23.52,23.6,23.5,23.58,14100.0,11.8199,11.8601,11.8099,11.8501,14100.0
2006-05-24 10:40:00,23.57,23.59,23.53,23.56,7600.0,11.8451,11.8551,11.825,11.84,7600.0
2006-05-24 10:50:00,23.54,23.56,23.48,23.49,8700.0,11.83,11.84,11.7998,11.8049,8700.0
2006-05-24 11:00:00,23.48,23.48,23.46,23.48,7900.0,11.7998,11.7998,11.7898,11.7998,7900.0
2006-05-24 11:10:00,23.47,23.48,23.41,23.42,13200.0,11.7948,11.7998,11.7647,11.7697,13200.0
2006-05-24 11:20:00,23.43,23.44,23.35,23.38,9000.0,11.7747,11.7797,11.7345,11.7496,9000.0
2006-05-24 11:30:00,23.37,23.37,23.28,23.3,21100.0,11.7446,11.7446,11.6993,11.7094,21100.0
2006-05-24 11:40:00,23.3,23.33,23.29,23.3,18700.0,11.7094,11.7245,11.7044,11.7094,18700.0
2006-05-24 11:50:00,23.31,23.4,23.3,23.38,9600.0,11.7144,11.7596,11.7094,11.7496,9600.0
2006-05-24 12:00:00,23.39,23.43,23.38,23.41,6500.0,11.7546,11.7747,11.7496,11.7647,6500.0
2006-05-24 12:10:00,23.41,23.42,23.36,23.37,8400.0,11.7647,11.7697,11.7395,11.7446,8400.0
2006-05-24 12:20:00,23.37,23.37,23.27,23.27,8000.0,11.7446,11.7446,11.6943,11.6943,8000.0
2006-05-24 12:30:00,23.27,23.3,23.25,23.27,8600.0,11.6943,11.7094,11.6843,11.6943,8600.0
2006-05-24 12:40:00,23.27,23.32,23.23,23.32,15600.0,11.6943,11.7194,11.6742,11.7194,15600.0
2006-05-24 12:50:00,23.31,23.35,23.28,23.28,7100.0,11.7144,11.7345,11.6993,11.6993,7100.0
2006-05-24 13:00:00,23.28,23.29,23.22,23.29,24000.0,11.6993,11.7044,11.6692,11.7044,24000.0
2006-05-24 13:10:00,23.29,23.3,23.22,23.24,11000.0,11.7044,11.7094,11.6692,11.6792,11000.0
2006-05-24 13:20:00,23.24,23.33,23.24,23.26,10300.0,11.6792,11.7245,11.6792,11.6893,10300.0
2006-05-24 13:30:00,23.25,23.32,23.22,23.32,9400.0,11.6843,11.7194,11.6692,11.7194,9400.0
2006-05-24 13:40:00,23.31,23.43,23.24,23.39,13800.0,11.7144,11.7747,11.6792,11.7546,13800.0
2006-05-24 13:50:00,23.4,23.42,23.32,23.41,17100.0,11.7596,11.7697,11.7194,11.7647,17100.0
2006-05-24 14:00:00,23.39,23.43,23.36,23.37,12800.0,11.7546,11.7747,11.7395,11.7446,12800.0
2006-05-24 14:10:00,23.38,23.43,23.35,23.43,11100.0,11.7496,11.7747,11.7345,11.7747,11100.0
2006-05-24 14:20:00,23.44,23.44,23.25,23.28,11900.0,11.7797,11.7797,11.6843,11.6993,11900.0
2006-05-24 14:30:00,23.28,23.46,23.28,23.44,14100.0,11.6993,11.7898,11.6993,11.7797,14100.0
2006-05-24 14:40:00,23.43,23.51,23.43,23.5,11100.0,11.7747,11.8149,11.7747,11.8099,11100.0
2006-05-24 14:50:00,23.49,23.5,23.39,23.45,11700.0,11.8049,11.8099,11.7546,11.7848,11700.0
2006-05-24 15:00:00,23.46,23.46,23.37,23.39,15300.0,11.7898,11.7898,11.7446,11.7546,15300.0
2006-05-24 15:10:00,23.41,23.41,23.34,23.37,23700.0,11.7647,11.7647,11.7295,11.7446,23700.0
2006-05-24 15:20:00,23.36,23.37,23.3,23.32,14100.0,11.7395,11.7446,11.7094,11.7194,14100.0
2006-05-24 15:30:00,23.32,23.48,23.31,23.48,28700.0,11.7194,11.7998,11.7144,11.7998,28700.0
2006-05-24 15:40:00,23.48,23.52,23.43,23.48,18600.0,11.7998,11.8199,11.7747,11.7998,18600.0
2006-05-24 15:50:00,23.47,23.48,23.42,23.42,36000.0,11.7948,11.7998,11.7697,11.7697,36000.0
2006-05-25 09:30:00,23.61,23.61,23.21,23.51,33000.0,11.8652,11.8652,11.6641,11.8149,33000.0
2006-05-25 09:40:00,23.53,23.66,23.53,23.65,26600.0,11.825,11.8903,11.825,11.8853,26600.0
2006-05-25 09:50:00,23.65,23.7,23.62,23.7,18800.0,11.8853,11.9104,11.8702,11.9104,18800.0
2006-05-25 10:00:00,23.7,23.71,23.55,23.56,31700.0,11.9104,11.9154,11.835,11.84,31700.0
2006-05-25 10:10:00,23.56,23.56,23.5,23.54,15900.0,11.84,11.84,11.8099,11.83,15900.0
2006-05-25 10:20:00,23.53,23.55,23.47,23.55,19100.0,11.825,11.835,11.7948,11.835,19100.0
2006-05-25 10:30:00,23.55,23.6,23.51,23.52,16300.0,11.835,11.8601,11.8149,11.8199,16300.0
2006-05-25 10:40:00,23.52,23.61,23.5,23.59,20100.0,11.8199,11.8652,11.8099,11.8551,20100.0
2006-05-25 10:50:00,23.6,23.61,23.57,23.6,12600.0,11.8601,11.8652,11.8451,11.8601,12600.0
2006-05-25 11:00:00,23.61,23.62,23.58,23.61,13300.0,11.8652,11.8702,11.8501,11.8652,13300.0
2006-05-25 11:10:00,23.62,23.63,23.57,23.59,36300.0,11.8702,11.8752,11.8451,11.8551,36300.0
2006-05-25 11:20:00,23.6,23.62,23.58,23.61,40200.0,11.8601,11.8702,11.8501,11.8652,40200.0
2006-05-25 11:30:00,23.62,23.64,23.61,23.62,11700.0,11.8702,11.8802,11.8652,11.8702,11700.0
2006-05-25 11:40:00,23.62,23.68,23.62,23.68,22300.0,11.8702,11.9003,11.8702,11.9003,22300.0
2006-05-25 11:50:00,23.67,23.7,23.66,23.7,24400.0,11.8953,11.9104,11.8903,11.9104,24400.0
2006-05-25 12:00:00,23.7,23.71,23.67,23.68,13400.0,11.9104,11.9154,11.8953,11.9003,13400.0
2006-05-25 12:10:00,23.68,23.68,23.66,23.66,5900.0,11.9003,11.9003,11.8903,11.8903,5900.0
2006-05-25 12:20:00,23.66,23.69,23.66,23.68,8600.0,11.8903,11.9054,11.8903,11.9003,8600.0
2006-05-25 12:30:00,23.68,23.68,23.61,23.61,8000.0,11.9003,11.9003,11.8652,11.8652,8000.0
2006-05-25 12:40:00,23.62,23.64,23.62,23.62,5000.0,11.8702,11.8802,11.8702,11.8702,5000.0
2006-05-25 12:50:00,23.62,23.63,23.62,23.62,3400.0,11.8702,11.8752,11.8702,11.8702,3400.0
2006-05-25 13:00:00,23.63,23.63,23.6,23.6,13700.0,11.8752,11.8752,11.8601,11.8601,13700.0
2006-05-25 13:10:00,23.6,23.6,23.57,23.58,6400.0,11.8601,11.8601,11.8451,11.8501,6400.0
2006-05-25 13:20:00,23.58,23.58,23.54,23.55,23900.0,11.8501,11.8501,11.83,11.835,23900.0
2006-05-25 13:30:00,23.55,23.57,23.53,23.54,12000.0,11.835,11.8451,11.825,11.83,12000.0
2006-05-25 13:40:00,23.54,23.54,23.53,23.54,8400.0,11.83,11.83,11.825,11.83,8400.0
2006-05-25 13:50:00,23.54,23.54,23.49,23.5,15500.0,11.83,11.83,11.8049,11.8099,15500.0
2006-05-25 14:00:00,23.5,23.51,23.49,23.51,16900.0,11.8099,11.8149,11.8049,11.8149,16900.0
2006-05-25 14:10:00,23.51,23.53,23.5,23.53,5200.0,11.8149,11.825,11.8099,11.825,5200.0
2006-05-25 14:20:00,23.53,23.55,23.52,23.54,7800.0,11.825,11.835,11.8199,11.83,7800.0
2006-05-25 14:30:00,23.54,23.57,23.54,23.56,10700.0,11.83,11.8451,11.83,11.84,10700.0
2006-05-25 14:40:00,23.57,23.57,23.56,23.57,4600.0,11.8451,11.8451,11.84,11.8451,4600.0
2006-05-25 14:50:00,23.57,23.58,23.56,23.57,13600.0,11.8451,11.8501,11.84,11.8451,13600.0
2006-05-25 15:00:00,23.57,23.61,23.57,23.6,32500.0,11.8451,11.8652,11.8451,11.8601,32500.0
2006-05-25 15:10:00,23.61,23.61,23.59,23.6,19100.0,11.8652,11.8652,11.8551,11.8601,19100.0
2006-05-25 15:20:00,23.61,23.64,23.61,23.64,18300.0,11.8652,11.8802,11.8652,11.8802,18300.0
2006-05-25 15:30:00,23.63,23.66,23.62,23.63,28600.0,11.8752,11.8903,11.8702,11.8752,28600.0
2006-05-25 15:40:00,23.62,23.62,23.61,23.61,21800.0,11.8702,11.8702,11.8652,11.8652,21800.0
2006-05-25 15:50:00,23.61,23.69,23.61,23.69,51500.0,11.8652,11.9054,11.8652,11.9054,51500.0
2006-05-26 09:30:00,23.77,23.78,23.6,23.71,47800.0,11.9456,11.9506,11.8601,11.9154,47800.0
2006-05-26 09:40:00,23.71,23.77,23.71,23.75,16600.0,11.9154,11.9456,11.9154,11.9355,16600.0
2006-05-26 09:50:00,23.75,23.76,23.71,23.74,23900.0,11.9355,11.9406,11.9154,11.9305,23900.0
2006-05-26 10:00:00,23.75,23.75,23.62,23.73,34200.0,11.9355,11.9355,11.8702,11.9255,34200.0
2006-05-26 10:10:00,23.74,23.74,23.66,23.71,39100.0,11.9305,11.9305,11.8903,11.9154,39100.0
2006-05-26 10:20:00,23.71,23.74,23.66,23.67,50100.0,11.9154,11.9305,11.8903,11.8953,50100.0
2006-05-26 10:30:00,23.67,23.71,23.62,23.65,38500.0,11.8953,11.9154,11.8702,11.8853,38500.0
2006-05-26 10:40:00,23.66,23.67,23.59,23.63,22600.0,11.8903,11.8953,11.8551,11.8752,22600.0
2006-05-26 10:50:00,23.64,23.69,23.64,23.67,11600.0,11.8802,11.9054,11.8802,11.8953,11600.0
2006-05-26 11:00:00,23.68,23.73,23.66,23.72,13300.0,11.9003,11.9255,11.8903,11.9204,13300.0
2006-05-26 11:10:00,23.72,23.73,23.72,23.73,7100.0,11.9204,11.9255,11.9204,11.9255,7100.0
2006-05-26 11:20:00,23.72,23.74,23.71,23.73,14300.0,11.9204,11.9305,11.9154,11.9255,14300.0
2006-05-26 11:30:00,23.73,23.74,23.71,23.74,29800.0,11.9255,11.9305,11.9154,11.9305,29800.0
2006-05-26 11:40:00,23.73,23.74,23.7,23.72,18400.0,11.9255,11.9305,11.9104,11.9204,18400.0
2006-05-26 11:50:00,23.72,23.72,23.69,23.72,18800.0,11.9204,11.9204,11.9054,11.9204,18800.0
2006-05-26 12:00:00,23.71,23.72,23.68,23.71,18200.0,11.9154,11.9204,11.9003,11.9154,18200.0
2006-05-26 12:10:00,23.71,23.71,23.68,23.71,17200.0,11.9154,11.9154,11.9003,11.9154,17200.0
2006-05-26 12:20:00,23.7,23.71,23.69,23.69,11400.0,11.9104,11.9154,11.9054,11.9054,11400.0
2006-05-26 12:30:00,23.7,23.72,23.68,23.72,11400.0,11.9104,11.9204,11.9003,11.9204,11400.0
2006-05-26 12:40:00,23.71,23.72,23.69,23.7,15600.0,11.9154,11.9204,11.9054,11.9104,15600.0
2006-05-26 12:50:00,23.7,23.71,23.69,23.69,17800.0,11.9104,11.9154,11.9054,11.9054,17800.0
2006-05-26 13:00:00,23.69,23.7,23.69,23.69,6300.0,11.9054,11.9104,11.9054,11.9054,6300.0
2006-05-26 13:10:00,23.69,23.72,23.69,23.72,6900.0,11.9054,11.9204,11.9054,11.9204,6900.0
2006-05-26 13:20:00,23.72,23.74,23.71,23.73,7500.0,11.9204,11.9305,11.9154,11.9255,7500.0
2006-05-26 13:30:00,23.73,23.77,23.72,23.77,18500.0,11.9255,11.9456,11.9204,11.9456,18500.0
2006-05-26 13:40:00,23.77,23.79,23.76,23.79,10400.0,11.9456,11.9556,11.9406,11.9556,10400.0
2006-05-26 13:50:00,23.78,23.8,23.78,23.8,17500.0,11.9506,11.9607,11.9506,11.9607,17500.0
2006-05-26 14:00:00,23.8,23.81,23.8,23.81,15800.0,11.9607,11.9657,11.9607,11.9657,15800.0
2006-05-26 14:10:00,23.81,23.83,23.8,23.81,24300.0,11.9657,11.9757,11.9607,11.9657,24300.0
2006-05-26 14:20:00,23.82,23.83,23.81,23.82,15000.0,11.9707,11.9757,11.9657,11.9707,15000.0
2006-05-26 14:30:00,23.82,23.83,23.81,23.81,14200.0,11.9707,11.9757,11.9657,11.9657,14200.0
2006-05-26 14:40:00,23.81,23.81,23.75,23.79,22900.0,11.9657,11.9657,11.9355,11.9556,22900.0
2006-05-26 14:50:00,23.79,23.81,23.79,23.8,12900.0,11.9556,11.9657,11.9556,11.9607,12900.0
2006-05-26 15:00:00,23.8,23.82,23.79,23.81,19700.0,11.9607,11.9707,11.9556,11.9657,19700.0
2006-05-26 15:10:00,23.8,23.81,23.79,23.81,10200.0,11.9607,11.9657,11.9556,11.9657,10200.0
2006-05-26 15:20:00,23.81,23.81,23.8,23.81,12100.0,11.9657,11.9657,11.9607,11.9657,12100.0
2006-05-26 15:30:00,23.8,23.84,23.79,23.84,33000.0,11.9607,11.9808,11.9556,11.9808,33000.0
2006-05-26 15:40:00,23.84,23.87,23.83,23.87,34900.0,11.9808,11.9958,11.9757,11.9958,34900.0
2006-05-26 15:50:00,23.87,23.88,23.84,23.87,57400.0,11.9958,12.0009,11.9808,11.9958,57400.0
2006-05-30 09:30:00,23.7,23.7,23.59,23.66,52300.0,11.9104,11.9104,11.8551,11.8903,52300.0
2006-05-30 09:40:00,23.67,23.69,23.59,23.59,14100.0,11.8953,11.9054,11.8551,11.8551,14100.0
2006-05-30 09:50:00,23.59,23.63,23.54,23.63,17100.0,11.8551,11.8752,11.83,11.8752,17100.0
2006-05-30 10:00:00,23.63,23.63,23.5,23.54,29600.0,11.8752,11.8752,11.8099,11.83,29600.0
2006-05-30 10:10:00,23.55,23.59,23.54,23.57,14100.0,11.835,11.8551,11.83,11.8451,14100.0
2006-05-30 10:20:00,23.58,23.58,23.55,23.55,9100.0,11.8501,11.8501,11.835,11.835,9100.0
2006-05-30 10:30:00,23.55,23.59,23.54,23.59,15500.0,11.835,11.8551,11.83,11.8551,15500.0
2006-05-30 10:40:00,23.59,23.63,23.59,23.63,11700.0,11.8551,11.8752,11.8551,11.8752,11700.0
2006-05-30 10:50:00,23.64,23.7,23.63,23.67,12000.0,11.8802,11.9104,11.8752,11.8953,12000.0
2006-05-30 11:00:00,23.67,23.69,23.62,23.67,17000.0,11.8953,11.9054,11.8702,11.8953,17000.0
2006-05-30 11:10:00,23.66,23.66,23.6,23.61,7000.0,11.8903,11.8903,11.8601,11.8652,7000.0
2006-05-30 11:20:00,23.6,23.64,23.57,23.58,8800.0,11.8601,11.8802,11.8451,11.8501,8800.0
2006-05-30 11:30:00,23.58,23.6,23.58,23.59,12300.0,11.8501,11.8601,11.8501,11.8551,12300.0
2006-05-30 11:40:00,23.6,23.6,23.57,23.57,5100.0,11.8601,11.8601,11.8451,11.8451,5100.0
2006-05-30 11:50:00,23.56,23.61,23.55,23.57,5500.0,11.84,11.8652,11.835,11.8451,5500.0
2006-05-30 12:00:00,23.56,23.57,23.5,23.56,13700.0,11.84,11.8451,11.8099,11.84,13700.0
2006-05-30 12:10:00,23.56,23.58,23.53,23.56,6700.0,11.84,11.8501,11.825,11.84,6700.0
2006-05-30 12:20:00,23.56,23.6,23.55,23.58,6000.0,11.84,11.8601,11.835,11.8501,6000.0
2006-05-30 12:30:00,23.59,23.62,23.56,23.58,16600.0,11.8551,11.8702,11.84,11.8501,16600.0
2006-05-30 12:40:00,23.57,23.58,23.57,23.58,1400.0,11.8451,11.8501,11.8451,11.8501,1400.0
2006-05-30 12:50:00,23.58,23.59,23.52,23.57,4400.0,11.8501,11.8551,11.8199,11.8451,4400.0
2006-05-30 13:00:00,23.56,23.57,23.51,23.57,9700.0,11.84,11.8451,11.8149,11.8451,9700.0
2006-05-30 13:10:00,23.57,23.57,23.53,23.57,6100.0,11.8451,11.8451,11.825,11.8451,6100.0
2006-05-30 13:20:00,23.55,23.56,23.51,23.56,8600.0,11.835,11.84,11.8149,11.84,8600.0
2006-05-30 13:30:00,23.56,23.57,23.53,23.57,3900.0,11.84,11.8451,11.825,11.8451,3900.0
2006-05-30 13:40:00,23.56,23.57,23.52,23.54,9000.0,11.84,11.8451,11.8199,11.83,9000.0
2006-05-30 13:50:00,23.54,23.58,23.54,23.58,5900.0,11.83,11.8501,11.83,11.8501,5900.0
2006-05-30 14:00:00,23.59,23.6,23.57,23.59,5900.0,11.8551,11.8601,11.8451,11.8551,5900.0
2006-05-30 14:10:00,23.6,23.63,23.6,23.63,8700.0,11.8601,11.8752,11.8601,11.8752,8700.0
2006-05-30 14:20:00,23.63,23.64,23.6,23.62,14300.0,11.8752,11.8802,11.8601,11.8702,14300.0
2006-05-30 14:30:00,23.61,23.63,23.61,23.62,7100.0,11.8652,11.8752,11.8652,11.8702,7100.0
2006-05-30 14:40:00,23.62,23.63,23.61,23.63,3500.0,11.8702,11.8752,11.8652,11.8752,3500.0
2006-05-30 14:50:00,23.63,23.63,23.6,23.61,7800.0,11.8752,11.8752,11.8601,11.8652,7800.0
2006-05-30 15:00:00,23.62,23.64,23.59,23.59,17100.0,11.8702,11.8802,11.8551,11.8551,17100.0
2006-05-30 15:10:00,23.59,23.6,23.53,23.53,11000.0,11.8551,11.8601,11.825,11.825,11000.0
2006-05-30 15:20:00,23.53,23.57,23.52,23.56,7200.0,11.825,11.8451,11.8199,11.84,7200.0
2006-05-30 15:30:00,23.56,23.56,23.51,23.54,19800.0,11.84,11.84,11.8149,11.83,19800.0
2006-05-30 15:40:00,23.53,23.54,23.47,23.47,31300.0,11.825,11.83,11.7948,11.7948,31300.0
2006-05-30 15:50:00,23.47,23.5,23.46,23.46,37700.0,11.7948,11.8099,11.7898,11.7898,37700.0
2006-05-31 09:30:00,23.59,23.59,23.5,23.51,22400.0,11.8551,11.8551,11.8099,11.8149,22400.0
2006-05-31 09:40:00,23.55,23.56,23.51,23.55,10600.0,11.835,11.84,11.8149,11.835,10600.0
2006-05-31 09:50:00,23.55,23.58,23.54,23.55,9300.0,11.835,11.8501,11.83,11.835,9300.0
2006-05-31 10:00:00,23.55,23.55,23.5,23.52,13300.0,11.835,11.835,11.8099,11.8199,13300.0
2006-05-31 10:10:00,23.52,23.57,23.46,23.5,39500.0,11.8199,11.8451,11.7898,11.8099,39500.0
2006-05-31 10:20:00,23.49,23.55,23.48,23.55,9500.0,11.8049,11.835,11.7998,11.835,9500.0
2006-05-31 10:30:00,23.55,23.68,23.55,23.66,19700.0,11.835,11.9003,11.835,11.8903,19700.0
2006-05-31 10:40:00,23.67,23.67,23.63,23.65,10000.0,11.8953,11.8953,11.8752,11.8853,10000.0
2006-05-31 10:50:00,23.64,23.67,23.63,23.66,9300.0,11.8802,11.8953,11.8752,11.8903,9300.0
2006-05-31 11:00:00,23.67,23.69,23.66,23.67,13100.0,11.8953,11.9054,11.8903,11.8953,13100.0
2006-05-31 11:10:00,23.66,23.66,23.65,23.66,7900.0,11.8903,11.8903,11.8853,11.8903,7900.0
2006-05-31 11:20:00,23.65,23.67,23.62,23.65,32900.0,11.8853,11.8953,11.8702,11.8853,32900.0
2006-05-31 11:30:00,23.63,23.65,23.59,23.6,19200.0,11.8752,11.8853,11.8551,11.8601,19200.0
2006-05-31 11:40:00,23.6,23.61,23.58,23.59,10500.0,11.8601,11.8652,11.8501,11.8551,10500.0
2006-05-31 11:50:00,23.58,23.59,23.57,23.57,8500.0,11.8501,11.8551,11.8451,11.8451,8500.0
2006-05-31 12:00:00,23.57,23.57,23.56,23.57,3400.0,11.8451,11.8451,11.84,11.8451,3400.0
2006-05-31 12:10:00,23.57,23.6,23.51,23.52,69300.0,11.8451,11.8601,11.8149,11.8199,69300.0
2006-05-31 12:20:00,23.52,23.54,23.52,23.52,12100.0,11.8199,11.83,11.8199,11.8199,12100.0
2006-05-31 12:30:00,23.52,23.53,23.5,23.5,23400.0,11.8199,11.825,11.8099,11.8099,23400.0
2006-05-31 12:40:00,23.5,23.54,23.49,23.5,26700.0,11.8099,11.83,11.8049,11.8099,26700.0
2006-05-31 12:50:00,23.5,23.51,23.47,23.47,23400.0,11.8099,11.8149,11.7948,11.7948,23400.0
2006-05-31 13:00:00,23.47,23.48,23.47,23.47,7100.0,11.7948,11.7998,11.7948,11.7948,7100.0
2006-05-31 13:10:00,23.47,23.49,23.46,23.48,7900.0,11.7948,11.8049,11.7898,11.7998,7900.0
2006-05-31 13:20:00,23.48,23.49,23.47,23.49,11500.0,11.7998,11.8049,11.7948,11.8049,11500.0
2006-05-31 13:30:00,23.49,23.5,23.48,23.49,13500.0,11.8049,11.8099,11.7998,11.8049,13500.0
2006-05-31 13:40:00,23.5,23.5,23.47,23.49,17600.0,11.8099,11.8099,11.7948,11.8049,17600.0
2006-05-31 13:50:00,23.49,23.49,23.42,23.45,21800.0,11.8049,11.8049,11.7697,11.7848,21800.0
2006-05-31 14:00:00,23.45,23.5,23.39,23.43,70500.0,11.7848,11.8099,11.7546,11.7747,70500.0
2006-05-31 14:10:00,23.44,23.47,23.32,23.36,41700.0,11.7797,11.7948,11.7194,11.7395,41700.0
2006-05-31 14:20:00,23.34,23.4,23.33,23.36,16300.0,11.7295,11.7596,11.7245,11.7395,16300.0
2006-05-31 14:30:00,23.37,23.46,23.37,23.44,22300.0,11.7446,11.7898,11.7446,11.7797,22300.0
2006-05-31 14:40:00,23.44,23.45,23.4,23.43,11000.0,11.7797,11.7848,11.7596,11.7747,11000.0
2006-05-31 14:50:00,23.44,23.45,23.42,23.42,13100.0,11.7797,11.7848,11.7697,11.7697,13100.0
2006-05-31 15:00:00,23.43,23.44,23.37,23.37,17000.0,11.7747,11.7797,11.7446,11.7446,17000.0
2006-05-31 15:10:00,23.38,23.4,23.38,23.4,10900.0,11.7496,11.7596,11.7496,11.7596,10900.0
2006-05-31 15:20:00,23.4,23.44,23.4,23.44,26100.0,11.7596,11.7797,11.7596,11.7797,26100.0
2006-05-31 15:30:00,23.44,23.45,23.4,23.44,23200.0,11.7797,11.7848,11.7596,11.7797,23200.0
2006-05-31 15:40:00,23.44,23.5,23.43,23.5,24600.0,11.7797,11.8099,11.7747,11.8099,24600.0
2006-05-31 15:50:00,23.5,23.52,23.49,23.5,158900.0,11.8099,11.8199,11.8049,11.8099,158900.0
2006-06-01 09:30:00,23.59,23.68,23.41,23.67,22200.0,11.8551,11.9003,11.7647,11.8953,22200.0
2006-06-01 09:40:00,23.67,23.79,23.63,23.78,18500.0,11.8953,11.9556,11.8752,11.9506,18500.0
2006-06-01 09:50:00,23.78,23.81,23.78,23.81,24800.0,11.9506,11.9657,11.9506,11.9657,24800.0
2006-06-01 10:00:00,23.81,23.86,23.77,23.77,36600.0,11.9657,11.9908,11.9456,11.9456,36600.0
2006-06-01 10:10:00,23.77,23.83,23.75,23.75,12700.0,11.9456,11.9757,11.9355,11.9355,12700.0
2006-06-01 10:20:00,23.75,23.77,23.75,23.76,4700.0,11.9355,11.9456,11.9355,11.9406,4700.0
2006-06-01 10:30:00,23.77,23.78,23.74,23.77,17700.0,11.9456,11.9506,11.9305,11.9456,17700.0
2006-06-01 10:40:00,23.77,23.77,23.7,23.75,14200.0,11.9456,11.9456,11.9104,11.9355,14200.0
2006-06-01 10:50:00,23.75,23.77,23.72,23.72,11100.0,11.9355,11.9456,11.9204,11.9204,11100.0
2006-06-01 11:00:00,23.72,23.75,23.71,23.75,7900.0,11.9204,11.9355,11.9154,11.9355,7900.0
2006-06-01 11:10:00,23.76,23.83,23.76,23.83,19300.0,11.9406,11.9757,11.9406,11.9757,19300.0
2006-06-01 11:20:00,23.82,23.86,23.78,23.82,13200.0,11.9707,11.9908,11.9506,11.9707,13200.0
2006-06-01 11:30:00,23.83,23.88,23.83,23.87,13700.0,11.9757,12.0009,11.9757,11.9958,13700.0
2006-06-01 11:40:00,23.87,23.87,23.86,23.86,8700.0,11.9958,11.9958,11.9908,11.9908,8700.0
2006-06-01 11:50:00,23.86,23.88,23.85,23.87,15300.0,11.9908,12.0009,11.9858,11.9958,15300.0
2006-06-01 12:00:00,23.87,23.89,23.85,23.88,33100.0,11.9958,12.0059,11.9858,12.0009,33100.0
2006-06-01 12:10:00,23.88,23.9,23.87,23.89,21700.0,12.0009,12.0109,11.9958,12.0059,21700.0
2006-06-01 12:20:00,23.9,23.91,23.89,23.9,11100.0,12.0109,12.0159,12.0059,12.0109,11100.0
2006-06-01 12:30:00,23.89,23.94,23.89,23.91,11100.0,12.0059,12.031,12.0059,12.0159,11100.0
2006-06-01 12:40:00,23.91,23.91,23.89,23.91,7200.0,12.0159,12.0159,12.0059,12.0159,7200.0
2006-06-01 12:50:00,23.91,23.92,23.9,23.9,8200.0,12.0159,12.021,12.0109,12.0109,8200.0
2006-06-01 13:00:00,23.89,23.9,23.87,23.88,7800.0,12.0059,12.0109,11.9958,12.0009,7800.0
2006-06-01 13:10:00,23.89,23.89,23.86,23.87,30900.0,12.0059,12.0059,11.9908,11.9958,30900.0
2006-06-01 13:20:00,23.87,23.9,23.85,23.9,50300.0,11.9958,12.0109,11.9858,12.0109,50300.0
2006-06-01 13:30:00,23.89,23.93,23.89,23.92,21400.0,12.0059,12.026,12.0059,12.021,21400.0
2006-06-01 13:40:00,23.92,23.96,23.92,23.94,15200.0,12.021,12.0411,12.021,12.031,15200.0
2006-06-01 13:50:00,23.94,23.94,23.93,23.93,9200.0,12.031,12.031,12.026,12.026,9200.0
2006-06-01 14:00:00,23.94,23.95,23.93,23.94,13200.0,12.031,12.036,12.026,12.031,13200.0
2006-06-01 14:10:00,23.94,23.96,23.89,23.96,46600.0,12.031,12.0411,12.0059,12.0411,46600.0
2006-06-01 14:20:00,23.96,23.96,23.94,23.95,23900.0,12.0411,12.0411,12.031,12.036,23900.0
2006-06-01 14:30:00,23.96,23.98,23.95,23.97,13900.0,12.0411,12.0511,12.036,12.0461,13900.0
2006-06-01 14:40:00,23.97,23.97,23.88,23.9,58600.0,12.0461,12.0461,12.0009,12.0109,58600.0
2006-06-01 14:50:00,23.89,23.91,23.89,23.9,13500.0,12.0059,12.0159,12.0059,12.0109,13500.0
2006-06-01 15:00:00,23.89,23.91,23.88,23.88,58500.0,12.0059,12.0159,12.0009,12.0009,58500.0
2006-06-01 15:10:00,23.88,23.89,23.88,23.88,21500.0,12.0009,12.0059,12.0009,12.0009,21500.0
2006-06-01 15:20:00,23.89,23.92,23.89,23.92,40600.0,12.0059,12.021,12.0059,12.021,40600.0
2006-06-01 15:30:00,23.91,23.95,23.91,23.95,54400.0,12.0159,12.036,12.0159,12.036,54400.0
2006-06-01 15:40:00,23.95,23.98,23.94,23.95,140200.0,12.036,12.0511,12.031,12.036,140200.0
2006-06-01 15:50:00,23.95,24.03,23.94,24.03,125700.0,12.036,12.0762,12.031,12.0762,125700.0
2006-06-02 09:30:00,24.0,24.18,23.8,24.11,50700.0,12.0612,12.1516,11.9607,12.1164,50700.0
2006-06-02 09:40:00,24.13,24.15,24.06,24.14,26700.0,12.1265,12.1365,12.0913,12.1315,26700.0
2006-06-02 09:50:00,24.16,24.17,24.04,24.06,20900.0,12.1416,12.1466,12.0813,12.0913,20900.0
2006-06-02 10:00:00,24.06,24.16,24.04,24.16,22200.0,12.0913,12.1416,12.0813,12.1416,22200.0
2006-06-02 10:10:00,24.16,24.16,24.07,24.1,18900.0,12.1416,12.1416,12.0963,12.1114,18900.0
2006-06-02 10:20:00,24.11,24.13,24.09,24.13,21600.0,12.1164,12.1265,12.1064,12.1265,21600.0
2006-06-02 10:30:00,24.13,24.15,24.1,24.12,56100.0,12.1265,12.1365,12.1114,12.1215,56100.0
2006-06-02 10:40:00,24.13,24.18,24.12,24.15,20800.0,12.1265,12.1516,12.1215,12.1365,20800.0
2006-06-02 10:50:00,24.15,24.15,24.09,24.1,16300.0,12.1365,12.1365,12.1064,12.1114,16300.0
2006-06-02 11:00:00,24.11,24.11,23.98,23.98,48400.0,12.1164,12.1164,12.0511,12.0511,48400.0
2006-06-02 11:10:00,23.98,23.99,23.94,23.97,24600.0,12.0511,12.0561,12.031,12.0461,24600.0
2006-06-02 11:20:00,23.97,23.99,23.95,23.95,23300.0,12.0461,12.0561,12.036,12.036,23300.0
2006-06-02 11:30:00,23.95,23.99,23.95,23.96,13100.0,12.036,12.0561,12.036,12.0411,13100.0
2006-06-02 11:40:00,23.96,23.97,23.9,23.92,38800.0,12.0411,12.0461,12.0109,12.021,38800.0
2006-06-02 11:50:00,23.91,23.94,23.91,23.92,34000.0,12.0159,12.031,12.0159,12.021,34000.0
2006-06-02 12:00:00,23.92,23.94,23.92,23.94,15300.0,12.021,12.031,12.021,12.031,15300.0
2006-06-02 12:10:00,23.93,23.94,23.93,23.93,3100.0,12.026,12.031,12.026,12.026,3100.0
2006-06-02 12:20:00,23.93,23.95,23.93,23.94,7400.0,12.026,12.036,12.026,12.031,7400.0
2006-06-02 12:30:00,23.94,23.95,23.94,23.95,7500.0,12.031,12.036,12.031,12.036,7500.0
2006-06-02 12:40:00,23.95,24.0,23.94,23.99,19200.0,12.036,12.0612,12.031,12.0561,19200.0
2006-06-02 12:50:00,24.0,24.05,23.98,24.0,26400.0,12.0612,12.0863,12.0511,12.0612,26400.0
2006-06-02 13:00:00,23.99,24.04,23.99,24.02,16100.0,12.0561,12.0813,12.0561,12.0712,16100.0
2006-06-02 13:10:00,24.02,24.03,24.0,24.03,7300.0,12.0712,12.0762,12.0612,12.0762,7300.0
2006-06-02 13:20:00,24.03,24.05,24.01,24.05,7400.0,12.0762,12.0863,12.0662,12.0863,7400.0
2006-06-02 13:30:00,24.05,24.06,24.01,24.02,30200.0,12.0863,12.0913,12.0662,12.0712,30200.0
2006-06-02 13:40:00,24.01,24.06,24.01,24.02,6600.0,12.0662,12.0913,12.0662,12.0712,6600.0
2006-06-02 13:50:00,24.03,24.04,24.02,24.03,14900.0,12.0762,12.0813,12.0712,12.0762,14900.0
2006-06-02 14:00:00,24.03,24.04,24.02,24.03,8100.0,12.0762,12.0813,12.0712,12.0762,8100.0
2006-06-02 14:10:00,24.03,24.03,23.99,24.0,10900.0,12.0762,12.0762,12.0561,12.0612,10900.0
2006-06-02 14:20:00,23.99,24.01,23.98,23.99,48000.0,12.0561,12.0662,12.0511,12.0561,48000.0
2006-06-02 14:30:00,23.99,24.08,23.99,24.07,28700.0,12.0561,12.1014,12.0561,12.0963,28700.0
2006-06-02 14:40:00,24.07,24.07,24.04,24.05,12200.0,12.0963,12.0963,12.0813,12.0863,12200.0
2006-06-02 14:50:00,24.05,24.06,24.04,24.06,6800.0,12.0863,12.0913,12.0813,12.0913,6800.0
2006-06-02 15:00:00,24.06,24.06,24.03,24.04,12900.0,12.0913,12.0913,12.0762,12.0813,12900.0
2006-06-02 15:10:00,24.04,24.06,24.03,24.05,8500.0,12.0813,12.0913,12.0762,12.0863,8500.0
2006-06-02 15:20:00,24.06,24.07,24.05,24.06,13700.0,12.0913,12.0963,12.0863,12.0913,13700.0
2006-06-02 15:30:00,24.06,24.09,24.05,24.08,14400.0,12.0913,12.1064,12.0863,12.1014,14400.0
2006-06-02 15:40:00,24.08,24.09,24.06,24.06,14100.0,12.1014,12.1064,12.0913,12.0913,14100.0
2006-06-02 15:50:00,24.07,24.14,24.06,24.12,94500.0,12.0963,12.1315,12.0913,12.1215,94500.0
2006-06-05 09:30:00,24.13,24.15,23.93,23.94,22300.0,12.1265,12.1365,12.026,12.031,22300.0
2006-06-05 09:40:00,23.94,23.97,23.93,23.94,7900.0,12.031,12.0461,12.026,12.031,7900.0
2006-06-05 09:50:00,23.94,24.0,23.94,23.97,14200.0,12.031,12.0612,12.031,12.0461,14200.0
2006-06-05 10:00:00,23.98,24.01,23.89,23.99,22700.0,12.0511,12.0662,12.0059,12.0561,22700.0
2006-06-05 10:10:00,24.01,24.02,23.94,23.97,15300.0,12.0662,12.0712,12.031,12.0461,15300.0
2006-06-05 10:20:00,23.98,24.02,23.93,23.94,18400.0,12.0511,12.0712,12.026,12.031,18400.0
2006-06-05 10:30:00,23.96,24.01,23.94,24.0,33300.0,12.0411,12.0662,12.031,12.0612,33300.0
2006-06-05 10:40:00,23.99,24.01,23.97,24.0,14200.0,12.0561,12.0662,12.0461,12.0612,14200.0
2006-06-05 10:50:00,24.0,24.02,23.99,23.99,2800.0,12.0612,12.0712,12.0561,12.0561,2800.0
2006-06-05 11:00:00,23.99,24.02,23.99,23.99,5400.0,12.0561,12.0712,12.0561,12.0561,5400.0
2006-06-05 11:10:00,24.0,24.03,23.96,24.0,36800.0,12.0612,12.0762,12.0411,12.0612,36800.0
2006-06-05 11:20:00,24.0,24.03,23.98,24.0,20900.0,12.0612,12.0762,12.0511,12.0612,20900.0
2006-06-05 11:30:00,24.0,24.01,23.96,23.96,3900.0,12.0612,12.0662,12.0411,12.0411,3900.0
2006-06-05 11:40:00,23.97,23.99,23.97,23.98,2300.0,12.0461,12.0561,12.0461,12.0511,2300.0
2006-06-05 11:50:00,23.98,23.98,23.97,23.98,7400.0,12.0511,12.0511,12.0461,12.0511,7400.0
2006-06-05 12:00:00,23.97,24.0,23.96,23.96,13700.0,12.0461,12.0612,12.0411,12.0411,13700.0
2006-06-05 12:10:00,23.97,23.97,23.95,23.96,7800.0,12.0461,12.0461,12.036,12.0411,7800.0
2006-06-05 12:20:00,23.95,23.97,23.94,23.96,3400.0,12.036,12.0461,12.031,12.0411,3400.0
2006-06-05 12:30:00,23.96,23.98,23.91,23.91,12500.0,12.0411,12.0511,12.0159,12.0159,12500.0
2006-06-05 12:40:00,23.91,23.91,23.91,23.91,0.0,12.0159,12.0159,12.0159,12.0159,0.0
2006-06-05 12:50:00,23.91,23.91,23.91,23.91,0.0,12.0159,12.0159,12.0159,12.0159,0.0
2006-06-05 13:00:00,23.94,23.96,23.94,23.96,3800.0,12.031,12.0411,12.031,12.0411,3800.0
2006-06-05 13:10:00,23.96,23.96,23.92,23.96,8800.0,12.0411,12.0411,12.021,12.0411,8800.0
2006-06-05 13:20:00,23.94,23.95,23.91,23.94,4900.0,12.031,12.036,12.0159,12.031,4900.0
2006-06-05 13:30:00,23.94,23.95,23.92,23.92,5300.0,12.031,12.036,12.021,12.021,5300.0
2006-06-05 13:40:00,23.91,23.92,23.91,23.92,8900.0,12.0159,12.021,12.0159,12.021,8900.0
2006-06-05 13:50:00,23.91,23.93,23.91,23.91,6400.0,12.0159,12.026,12.0159,12.0159,6400.0
2006-06-05 14:00:00,23.91,23.91,23.84,23.84,30100.0,12.0159,12.0159,11.9808,11.9808,30100.0
2006-06-05 14:10:00,23.84,23.88,23.77,23.79,66300.0,11.9808,12.0009,11.9456,11.9556,66300.0
2006-06-05 14:20:00,23.79,23.83,23.73,23.82,114100.0,11.9556,11.9757,11.9255,11.9707,114100.0
2006-06-05 14:30:00,23.83,23.83,23.71,23.77,51500.0,11.9757,11.9757,11.9154,11.9456,51500.0
2006-06-05 14:40:00,23.77,23.84,23.76,23.83,65000.0,11.9456,11.9808,11.9406,11.9757,65000.0
2006-06-05 14:50:00,23.83,23.87,23.78,23.79,32900.0,11.9757,11.9958,11.9506,11.9556,32900.0
2006-06-05 15:00:00,23.78,23.79,23.73,23.75,27700.0,11.9506,11.9556,11.9255,11.9355,27700.0
2006-06-05 15:10:00,23.75,23.75,23.67,23.7,52600.0,11.9355,11.9355,11.8953,11.9104,52600.0
2006-06-05 15:20:00,23.7,23.73,23.68,23.69,54700.0,11.9104,11.9255,11.9003,11.9054,54700.0
2006-06-05 15:30:00,23.69,23.72,23.68,23.72,42200.0,11.9054,11.9204,11.9003,11.9204,42200.0
2006-06-05 15:40:00,23.72,23.72,23.6,23.62,74600.0,11.9204,11.9204,11.8601,11.8702,74600.0
2006-06-05 15:50:00,23.62,23.67,23.6,23.62,135600.0,11.8702,11.8953,11.8601,11.8702,135600.0
2006-06-06 09:30:00,23.71,23.77,23.62,23.68,23500.0,11.9154,11.9456,11.8702,11.9003,23500.0
2006-06-06 09:40:00,23.68,23.69,23.58,23.59,20900.0,11.9003,11.9054,11.8501,11.8551,20900.0
2006-06-06 09:50:00,23.59,23.66,23.59,23.59,14700.0,11.8551,11.8903,11.8551,11.8551,14700.0
2006-06-06 10:00:00,23.6,23.6,23.52,23.6,39200.0,11.8601,11.8601,11.8199,11.8601,39200.0
2006-06-06 10:10:00,23.59,23.61,23.55,23.59,46000.0,11.8551,11.8652,11.835,11.8551,46000.0
2006-06-06 10:20:00,23.59,23.65,23.57,23.57,22700.0,11.8551,11.8853,11.8451,11.8451,22700.0
2006-06-06 10:30:00,23.55,23.6,23.54,23.55,30000.0,11.835,11.8601,11.83,11.835,30000.0
2006-06-06 10:40:00,23.54,23.56,23.46,23.46,26200.0,11.83,11.84,11.7898,11.7898,26200.0
2006-06-06 10:50:00,23.47,23.49,23.45,23.47,18700.0,11.7948,11.8049,11.7848,11.7948,18700.0
2006-06-06 11:00:00,23.47,23.51,23.44,23.47,12800.0,11.7948,11.8149,11.7797,11.7948,12800.0
2006-06-06 11:10:00,23.47,23.47,23.41,23.46,24400.0,11.7948,11.7948,11.7647,11.7898,24400.0
2006-06-06 11:20:00,23.47,23.5,23.47,23.49,17500.0,11.7948,11.8099,11.7948,11.8049,17500.0
2006-06-06 11:30:00,23.5,23.56,23.44,23.44,24300.0,11.8099,11.84,11.7797,11.7797,24300.0
2006-06-06 11:40:00,23.44,23.47,23.41,23.44,10600.0,11.7797,11.7948,11.7647,11.7797,10600.0
2006-06-06 11:50:00,23.44,23.49,23.44,23.46,10400.0,11.7797,11.8049,11.7797,11.7898,10400.0
2006-06-06 12:00:00,23.46,23.48,23.45,23.46,13900.0,11.7898,11.7998,11.7848,11.7898,13900.0
2006-06-06 12:10:00,23.46,23.53,23.46,23.51,35200.0,11.7898,11.825,11.7898,11.8149,35200.0
2006-06-06 12:20:00,23.51,23.51,23.43,23.46,21800.0,11.8149,11.8149,11.7747,11.7898,21800.0
2006-06-06 12:30:00,23.45,23.51,23.45,23.5,27600.0,11.7848,11.8149,11.7848,11.8099,27600.0
2006-06-06 12:40:00,23.5,23.55,23.49,23.51,45100.0,11.8099,11.835,11.8049,11.8149,45100.0
2006-06-06 12:50:00,23.5,23.55,23.48,23.53,61200.0,11.8099,11.835,11.7998,11.825,61200.0
2006-06-06 13:00:00,23.53,23.54,23.47,23.51,39700.0,11.825,11.83,11.7948,11.8149,39700.0
2006-06-06 13:10:00,23.5,23.5,23.45,23.45,34800.0,11.8099,11.8099,11.7848,11.7848,34800.0
2006-06-06 13:20:00,23.43,23.51,23.43,23.46,34400.0,11.7747,11.8149,11.7747,11.7898,34400.0
2006-06-06 13:30:00,23.47,23.53,23.47,23.52,34600.0,11.7948,11.825,11.7948,11.8199,34600.0
2006-06-06 13:40:00,23.53,23.53,23.42,23.47,30500.0,11.825,11.825,11.7697,11.7948,30500.0
2006-06-06 13:50:00,23.46,23.51,23.46,23.49,44200.0,11.7898,11.8149,11.7898,11.8049,44200.0
2006-06-06 14:00:00,23.49,23.5,23.47,23.47,29300.0,11.8049,11.8099,11.7948,11.7948,29300.0
2006-06-06 14:10:00,23.47,23.53,23.46,23.52,37600.0,11.7948,11.825,11.7898,11.8199,37600.0
2006-06-06 14:20:00,23.53,23.59,23.5,23.51,52900.0,11.825,11.8551,11.8099,11.8149,52900.0
2006-06-06 14:30:00,23.52,23.59,23.51,23.52,30500.0,11.8199,11.8551,11.8149,11.8199,30500.0
2006-06-06 14:40:00,23.52,23.53,23.46,23.49,13900.0,11.8199,11.825,11.7898,11.8049,13900.0
2006-06-06 14:50:00,23.5,23.5,23.46,23.47,8500.0,11.8099,11.8099,11.7898,11.7948,8500.0
2006-06-06 15:00:00,23.47,23.56,23.47,23.51,18100.0,11.7948,11.84,11.7948,11.8149,18100.0
2006-06-06 15:10:00,23.51,23.53,23.43,23.44,45200.0,11.8149,11.825,11.7747,11.7797,45200.0
2006-06-06 15:20:00,23.43,23.49,23.43,23.45,25200.0,11.7747,11.8049,11.7747,11.7848,25200.0
2006-06-06 15:30:00,23.45,23.54,23.44,23.51,60400.0,11.7848,11.83,11.7797,11.8149,60400.0
2006-06-06 15:40:00,23.52,23.61,23.52,23.57,44100.0,11.8199,11.8652,11.8199,11.8451,44100.0
2006-06-06 15:50:00,23.57,23.62,23.55,23.6,50700.0,11.8451,11.8702,11.835,11.8601,50700.0
2006-06-07 09:30:00,23.65,23.77,23.61,23.75,36700.0,11.8853,11.9456,11.8652,11.9355,36700.0
2006-06-07 09:40:00,23.77,23.78,23.67,23.75,32000.0,11.9456,11.9506,11.8953,11.9355,32000.0
2006-06-07 09:50:00,23.75,23.79,23.71,23.79,16000.0,11.9355,11.9556,11.9154,11.9556,16000.0
2006-06-07 10:00:00,23.78,23.9,23.78,23.9,22600.0,11.9506,12.0109,11.9506,12.0109,22600.0
2006-06-07 10:10:00,23.9,23.95,23.88,23.91,12200.0,12.0109,12.036,12.0009,12.0159,12200.0
2006-06-07 10:20:00,23.92,23.94,23.87,23.9,8300.0,12.021,12.031,11.9958,12.0109,8300.0
2006-06-07 10:30:00,23.9,23.95,23.85,23.85,31600.0,12.0109,12.036,11.9858,11.9858,31600.0
2006-06-07 10:40:00,23.86,23.87,23.76,23.78,39000.0,11.9908,11.9958,11.9406,11.9506,39000.0
2006-06-07 10:50:00,23.81,23.82,23.75,23.79,17900.0,11.9657,11.9707,11.9355,11.9556,17900.0
2006-06-07 11:00:00,23.79,23.87,23.79,23.86,18100.0,11.9556,11.9958,11.9556,11.9908,18100.0
2006-06-07 11:10:00,23.85,23.91,23.85,23.89,20800.0,11.9858,12.0159,11.9858,12.0059,20800.0
2006-06-07 11:20:00,23.89,23.9,23.85,23.85,18000.0,12.0059,12.0109,11.9858,11.9858,18000.0
2006-06-07 11:30:00,23.86,23.91,23.84,23.9,15800.0,11.9908,12.0159,11.9808,12.0109,15800.0
2006-06-07 11:40:00,23.91,23.93,23.91,23.92,16200.0,12.0159,12.026,12.0159,12.021,16200.0
2006-06-07 11:50:00,23.92,23.98,23.91,23.98,21600.0,12.021,12.0511,12.0159,12.0511,21600.0
2006-06-07 12:00:00,23.99,24.02,23.96,23.97,13500.0,12.0561,12.0712,12.0411,12.0461,13500.0
2006-06-07 12:10:00,23.97,24.02,23.95,23.99,16100.0,12.0461,12.0712,12.036,12.0561,16100.0
2006-06-07 12:20:00,23.99,24.0,23.98,23.99,12400.0,12.0561,12.0612,12.0511,12.0561,12400.0
2006-06-07 12:30:00,23.99,24.0,23.95,23.96,8500.0,12.0561,12.0612,12.036,12.0411,8500.0
2006-06-07 12:40:00,23.95,23.96,23.95,23.96,5000.0,12.036,12.0411,12.036,12.0411,5000.0
2006-06-07 12:50:00,23.96,23.99,23.95,23.95,19100.0,12.0411,12.0561,12.036,12.036,19100.0
2006-06-07 13:00:00,23.95,23.99,23.95,23.97,13700.0,12.036,12.0561,12.036,12.0461,13700.0
2006-06-07 13:10:00,23.97,23.97,23.95,23.96,12300.0,12.0461,12.0461,12.036,12.0411,12300.0
2006-06-07 13:20:00,23.97,23.97,23.95,23.96,13400.0,12.0461,12.0461,12.036,12.0411,13400.0
2006-06-07 13:30:00,23.96,23.96,23.93,23.95,12800.0,12.0411,12.0411,12.026,12.036,12800.0
2006-06-07 13:40:00,23.94,23.94,23.87,23.93,14100.0,12.031,12.031,11.9958,12.026,14100.0
2006-06-07 13:50:00,23.92,23.95,23.92,23.94,15500.0,12.021,12.036,12.021,12.031,15500.0
2006-06-07 14:00:00,23.94,23.94,23.83,23.83,20600.0,12.031,12.031,11.9757,11.9757,20600.0
2006-06-07 14:10:00,23.83,23.89,23.83,23.87,14300.0,11.9757,12.0059,11.9757,11.9958,14300.0
2006-06-07 14:20:00,23.87,23.97,23.86,23.94,24800.0,11.9958,12.0461,11.9908,12.031,24800.0
2006-06-07 14:30:00,23.94,23.99,23.93,23.97,15400.0,12.031,12.0561,12.026,12.0461,15400.0
2006-06-07 14:40:00,23.97,23.99,23.94,23.94,8100.0,12.0461,12.0561,12.031,12.031,8100.0
2006-06-07 14:50:00,23.95,24.01,23.94,23.98,9800.0,12.036,12.0662,12.031,12.0511,9800.0
2006-06-07 15:00:00,23.97,24.0,23.96,23.96,6600.0,12.0461,12.0612,12.0411,12.0411,6600.0
2006-06-07 15:10:00,23.96,23.97,23.91,23.93,14900.0,12.0411,12.0461,12.0159,12.026,14900.0
2006-06-07 15:20:00,23.94,23.99,23.89,23.89,21800.0,12.031,12.0561,12.0059,12.0059,21800.0
2006-06-07 15:30:00,23.88,23.9,23.87,23.9,12500.0,12.0009,12.0109,11.9958,12.0109,12500.0
2006-06-07 15:40:00,23.9,23.92,23.86,23.86,24100.0,12.0109,12.021,11.9908,11.9908,24100.0
2006-06-07 15:50:00,23.85,23.87,23.8,23.81,35300.0,11.9858,11.9958,11.9607,11.9657,35300.0
2006-06-08 09:30:00,23.78,23.9,23.7,23.79,22400.0,11.9506,12.0109,11.9104,11.9556,22400.0
2006-06-08 09:40:00,23.78,23.9,23.78,23.88,19300.0,11.9506,12.0109,11.9506,12.0009,19300.0
2006-06-08 09:50:00,23.89,23.89,23.7,23.74,41700.0,12.0059,12.0059,11.9104,11.9305,41700.0
2006-06-08 10:00:00,23.73,23.82,23.67,23.78,30200.0,11.9255,11.9707,11.8953,11.9506,30200.0
2006-06-08 10:10:00,23.78,23.83,23.71,23.73,21200.0,11.9506,11.9757,11.9154,11.9255,21200.0
2006-06-08 10:20:00,23.74,23.81,23.72,23.75,20100.0,11.9305,11.9657,11.9204,11.9355,20100.0
2006-06-08 10:30:00,23.75,23.84,23.7,23.79,31300.0,11.9355,11.9808,11.9104,11.9556,31300.0
2006-06-08 10:40:00,23.79,23.86,23.72,23.81,25700.0,11.9556,11.9908,11.9204,11.9657,25700.0
2006-06-08 10:50:00,23.8,23.81,23.73,23.76,23500.0,11.9607,11.9657,11.9255,11.9406,23500.0
2006-06-08 11:00:00,23.76,23.86,23.75,23.82,29800.0,11.9406,11.9908,11.9355,11.9707,29800.0
2006-06-08 11:10:00,23.82,23.84,23.73,23.73,11800.0,11.9707,11.9808,11.9255,11.9255,11800.0
2006-06-08 11:20:00,23.73,23.73,23.62,23.71,22700.0,11.9255,11.9255,11.8702,11.9154,22700.0
2006-06-08 11:30:00,23.7,23.71,23.6,23.71,17800.0,11.9104,11.9154,11.8601,11.9154,17800.0
2006-06-08 11:40:00,23.72,23.77,23.64,23.76,18200.0,11.9204,11.9456,11.8802,11.9406,18200.0
2006-06-08 11:50:00,23.75,23.75,23.62,23.73,22700.0,11.9355,11.9355,11.8702,11.9255,22700.0
2006-06-08 12:00:00,23.7,23.78,23.7,23.74,37600.0,11.9104,11.9506,11.9104,11.9305,37600.0
2006-06-08 12:10:00,23.75,23.84,23.75,23.75,18100.0,11.9355,11.9808,11.9355,11.9355,18100.0
2006-06-08 12:20:00,23.75,23.8,23.71,23.76,17300.0,11.9355,11.9607,11.9154,11.9406,17300.0
2006-06-08 12:30:00,23.76,23.81,23.75,23.8,6600.0,11.9406,11.9657,11.9355,11.9607,6600.0
2006-06-08 12:40:00,23.81,23.82,23.76,23.82,12900.0,11.9657,11.9707,11.9406,11.9707,12900.0
2006-06-08 12:50:00,23.81,23.84,23.77,23.77,12600.0,11.9657,11.9808,11.9456,11.9456,12600.0
2006-06-08 13:00:00,23.77,23.78,23.66,23.7,22400.0,11.9456,11.9506,11.8903,11.9104,22400.0
2006-06-08 13:10:00,23.7,23.77,23.67,23.73,21100.0,11.9104,11.9456,11.8953,11.9255,21100.0
2006-06-08 13:20:00,23.72,23.78,23.7,23.77,16200.0,11.9204,11.9506,11.9104,11.9456,16200.0
2006-06-08 13:30:00,23.78,23.85,23.77,23.84,15600.0,11.9506,11.9858,11.9456,11.9808,15600.0
2006-06-08 13:40:00,23.84,23.9,23.78,23.82,16900.0,11.9808,12.0109,11.9506,11.9707,16900.0
2006-06-08 13:50:00,23.79,23.91,23.79,23.89,20500.0,11.9556,12.0159,11.9556,12.0059,20500.0
2006-06-08 14:00:00,23.89,23.91,23.78,23.82,19600.0,12.0059,12.0159,11.9506,11.9707,19600.0
2006-06-08 14:10:00,23.82,23.88,23.79,23.87,20200.0,11.9707,12.0009,11.9556,11.9958,20200.0
2006-06-08 14:20:00,23.87,23.87,23.81,23.84,24300.0,11.9958,11.9958,11.9657,11.9808,24300.0
2006-06-08 14:30:00,23.84,23.94,23.81,23.92,75800.0,11.9808,12.031,11.9657,12.021,75800.0
2006-06-08 14:40:00,23.92,23.92,23.82,23.84,23400.0,12.021,12.021,11.9707,11.9808,23400.0
2006-06-08 14:50:00,23.84,23.88,23.79,23.84,15700.0,11.9808,12.0009,11.9556,11.9808,15700.0
2006-06-08 15:00:00,23.86,23.94,23.83,23.93,18100.0,11.9908,12.031,11.9757,12.026,18100.0
2006-06-08 15:10:00,23.94,24.01,23.92,23.97,29800.0,12.031,12.0662,12.021,12.0461,29800.0
2006-06-08 15:20:00,23.96,23.96,23.9,23.92,18500.0,12.0411,12.0411,12.0109,12.021,18500.0
2006-06-08 15:30:00,23.92,24.07,23.92,24.06,38400.0,12.021,12.0963,12.021,12.0913,38400.0
2006-06-08 15:40:00,24.05,24.05,23.95,23.95,53900.0,12.0863,12.0863,12.036,12.036,53900.0
2006-06-08 15:50:00,23.95,24.0,23.95,24.0,46500.0,12.036,12.0612,12.036,12.0612,46500.0
2006-06-09 09:30:00,23.96,24.01,23.84,23.84,55600.0,12.0411,12.0662,11.9808,11.9808,55600.0
2006-06-09 09:40:00,23.85,23.97,23.82,23.93,20800.0,11.9858,12.0461,11.9707,12.026,20800.0
2006-06-09 09:50:00,23.93,24.03,23.91,24.01,11900.0,12.026,12.0762,12.0159,12.0662,11900.0
2006-06-09 10:00:00,24.01,24.07,23.99,24.05,22100.0,12.0662,12.0963,12.0561,12.0863,22100.0
2006-06-09 10:10:00,24.06,24.08,23.99,24.04,16800.0,12.0913,12.1014,12.0561,12.0813,16800.0
2006-06-09 10:20:00,24.04,24.07,24.03,24.05,10300.0,12.0813,12.0963,12.0762,12.0863,10300.0
2006-06-09 10:30:00,24.06,24.08,24.02,24.08,10500.0,12.0913,12.1014,12.0712,12.1014,10500.0
2006-06-09 10:40:00,24.08,24.09,24.04,24.08,24500.0,12.1014,12.1064,12.0813,12.1014,24500.0
2006-06-09 10:50:00,24.09,24.09,24.02,24.04,12300.0,12.1064,12.1064,12.0712,12.0813,12300.0
2006-06-09 11:00:00,24.03,24.07,24.02,24.06,10000.0,12.0762,12.0963,12.0712,12.0913,10000.0
2006-06-09 11:10:00,24.06,24.06,24.03,24.04,5400.0,12.0913,12.0913,12.0762,12.0813,5400.0
2006-06-09 11:20:00,24.05,24.1,24.05,24.09,7500.0,12.0863,12.1114,12.0863,12.1064,7500.0
2006-06-09 11:30:00,24.1,24.12,24.08,24.1,10400.0,12.1114,12.1215,12.1014,12.1114,10400.0
2006-06-09 11:40:00,24.1,24.1,24.0,24.03,21000.0,12.1114,12.1114,12.0612,12.0762,21000.0
2006-06-09 11:50:00,24.04,24.04,23.97,24.02,11400.0,12.0813,12.0813,12.0461,12.0712,11400.0
2006-06-09 12:00:00,24.01,24.08,24.01,24.07,9300.0,12.0662,12.1014,12.0662,12.0963,9300.0
2006-06-09 12:10:00,24.07,24.1,24.07,24.08,50300.0,12.0963,12.1114,12.0963,12.1014,50300.0
2006-06-09 12:20:00,24.08,24.08,24.06,24.07,11400.0,12.1014,12.1014,12.0913,12.0963,11400.0
2006-06-09 12:30:00,24.07,24.09,24.06,24.08,22300.0,12.0963,12.1064,12.0913,12.1014,22300.0
2006-06-09 12:40:00,24.08,24.09,24.06,24.07,5800.0,12.1014,12.1064,12.0913,12.0963,5800.0
2006-06-09 12:50:00,24.08,24.08,24.0,24.02,25500.0,12.1014,12.1014,12.0612,12.0712,25500.0
2006-06-09 13:00:00,24.02,24.02,23.95,23.99,33100.0,12.0712,12.0712,12.036,12.0561,33100.0
2006-06-09 13:10:00,24.0,24.02,23.99,24.01,33200.0,12.0612,12.0712,12.0561,12.0662,33200.0
2006-06-09 13:20:00,24.0,24.05,23.98,24.03,22700.0,12.0612,12.0863,12.0511,12.0762,22700.0
2006-06-09 13:30:00,24.02,24.06,24.01,24.05,21500.0,12.0712,12.0913,12.0662,12.0863,21500.0
2006-06-09 13:40:00,24.05,24.09,24.04,24.07,16400.0,12.0863,12.1064,12.0813,12.0963,16400.0
2006-06-09 13:50:00,24.08,24.13,24.07,24.09,18700.0,12.1014,12.1265,12.0963,12.1064,18700.0
2006-06-09 14:00:00,24.09,24.12,24.08,24.09,18200.0,12.1064,12.1215,12.1014,12.1064,18200.0
2006-06-09 14:10:00,24.09,24.12,24.09,24.11,9600.0,12.1064,12.1215,12.1064,12.1164,9600.0
2006-06-09 14:20:00,24.11,24.17,24.11,24.17,22500.0,12.1164,12.1466,12.1164,12.1466,22500.0
2006-06-09 14:30:00,24.16,24.16,24.13,24.14,13000.0,12.1416,12.1416,12.1265,12.1315,13000.0
2006-06-09 14:40:00,24.14,24.15,24.13,24.14,12300.0,12.1315,12.1365,12.1265,12.1315,12300.0
2006-06-09 14:50:00,24.14,24.16,24.14,24.14,11700.0,12.1315,12.1416,12.1315,12.1315,11700.0
2006-06-09 15:00:00,24.13,24.13,24.1,24.12,13600.0,12.1265,12.1265,12.1114,12.1215,13600.0
2006-06-09 15:10:00,24.12,24.13,24.1,24.12,29600.0,12.1215,12.1265,12.1114,12.1215,29600.0
2006-06-09 15:20:00,24.12,24.12,24.1,24.11,15600.0,12.1215,12.1215,12.1114,12.1164,15600.0
2006-06-09 15:30:00,24.11,24.14,24.1,24.14,29200.0,12.1164,12.1315,12.1114,12.1315,29200.0
2006-06-09 15:40:00,24.15,24.15,24.11,24.13,25700.0,12.1365,12.1365,12.1164,12.1265,25700.0
2006-06-09 15:50:00,24.13,24.13,24.04,24.04,86100.0,12.1265,12.1265,12.0813,12.0813,86100.0
2006-06-12 09:30:00,24.08,24.19,24.0,24.07,55500.0,12.1014,12.1566,12.0612,12.0963,55500.0
2006-06-12 09:40:00,24.07,24.11,24.04,24.07,22500.0,12.0963,12.1164,12.0813,12.0963,22500.0
2006-06-12 09:50:00,24.07,24.11,24.06,24.11,27000.0,12.0963,12.1164,12.0913,12.1164,27000.0
2006-06-12 10:00:00,24.1,24.1,24.01,24.04,28500.0,12.1114,12.1114,12.0662,12.0813,28500.0
2006-06-12 10:10:00,24.04,24.04,23.98,24.0,27300.0,12.0813,12.0813,12.0511,12.0612,27300.0
2006-06-12 10:20:00,24.0,24.09,23.99,24.05,59200.0,12.0612,12.1064,12.0561,12.0863,59200.0
2006-06-12 10:30:00,24.05,24.1,24.04,24.07,29300.0,12.0863,12.1114,12.0813,12.0963,29300.0
2006-06-12 10:40:00,24.08,24.14,24.07,24.07,35900.0,12.1014,12.1315,12.0963,12.0963,35900.0
2006-06-12 10:50:00,24.07,24.11,24.05,24.07,26600.0,12.0963,12.1164,12.0863,12.0963,26600.0
2006-06-12 11:00:00,24.07,24.08,24.04,24.08,43700.0,12.0963,12.1014,12.0813,12.1014,43700.0
2006-06-12 11:10:00,24.08,24.1,24.06,24.09,26300.0,12.1014,12.1114,12.0913,12.1064,26300.0
2006-06-12 11:20:00,24.09,24.09,24.03,24.05,26400.0,12.1064,12.1064,12.0762,12.0863,26400.0
2006-06-12 11:30:00,24.05,24.13,24.04,24.12,22600.0,12.0863,12.1265,12.0813,12.1215,22600.0
2006-06-12 11:40:00,24.12,24.15,24.08,24.13,25800.0,12.1215,12.1365,12.1014,12.1265,25800.0
2006-06-12 11:50:00,24.13,24.18,24.13,24.18,21400.0,12.1265,12.1516,12.1265,12.1516,21400.0
2006-06-12 12:00:00,24.19,24.2,24.17,24.17,21200.0,12.1566,12.1617,12.1466,12.1466,21200.0
2006-06-12 12:10:00,24.18,24.21,24.15,24.2,18900.0,12.1516,12.1667,12.1365,12.1617,18900.0
2006-06-12 12:20:00,24.2,24.2,24.14,24.18,41400.0,12.1617,12.1617,12.1315,12.1516,41400.0
2006-06-12 12:30:00,24.18,24.21,24.14,24.15,19300.0,12.1516,12.1667,12.1315,12.1365,19300.0
2006-06-12 12:40:00,24.14,24.19,24.13,24.19,24000.0,12.1315,12.1566,12.1265,12.1566,24000.0
2006-06-12 12:50:00,24.19,24.2,24.15,24.18,13500.0,12.1566,12.1617,12.1365,12.1516,13500.0
2006-06-12 13:00:00,24.18,24.22,24.16,24.21,18000.0,12.1516,12.1717,12.1416,12.1667,18000.0
2006-06-12 13:10:00,24.21,24.22,24.16,24.16,9400.0,12.1667,12.1717,12.1416,12.1416,9400.0
2006-06-12 13:20:00,24.16,24.2,24.16,24.18,10800.0,12.1416,12.1617,12.1416,12.1516,10800.0
2006-06-12 13:30:00,24.19,24.19,24.13,24.16,12400.0,12.1566,12.1566,12.1265,12.1416,12400.0
2006-06-12 13:40:00,24.15,24.18,24.14,24.15,7800.0,12.1365,12.1516,12.1315,12.1365,7800.0
2006-06-12 13:50:00,24.15,24.17,24.13,24.16,13300.0,12.1365,12.1466,12.1265,12.1416,13300.0
2006-06-12 14:00:00,24.17,24.17,24.09,24.09,14200.0,12.1466,12.1466,12.1064,12.1064,14200.0
2006-06-12 14:10:00,24.09,24.14,24.08,24.1,12100.0,12.1064,12.1315,12.1014,12.1114,12100.0
2006-06-12 14:20:00,24.1,24.11,24.07,24.1,9000.0,12.1114,12.1164,12.0963,12.1114,9000.0
2006-06-12 14:30:00,24.1,24.12,24.08,24.1,17600.0,12.1114,12.1215,12.1014,12.1114,17600.0
2006-06-12 14:40:00,24.09,24.15,24.06,24.14,29200.0,12.1064,12.1365,12.0913,12.1315,29200.0
2006-06-12 14:50:00,24.15,24.15,24.1,24.12,28000.0,12.1365,12.1365,12.1114,12.1215,28000.0
2006-06-12 15:00:00,24.12,24.13,24.1,24.1,23100.0,12.1215,12.1265,12.1114,12.1114,23100.0
2006-06-12 15:10:00,24.11,24.13,24.1,24.1,19500.0,12.1164,12.1265,12.1114,12.1114,19500.0
2006-06-12 15:20:00,24.1,24.11,24.09,24.11,38800.0,12.1114,12.1164,12.1064,12.1164,38800.0
2006-06-12 15:30:00,24.1,24.1,24.06,24.08,52200.0,12.1114,12.1114,12.0913,12.1014,52200.0
2006-06-12 15:40:00,24.08,24.08,24.05,24.07,25900.0,12.1014,12.1014,12.0863,12.0963,25900.0
2006-06-12 15:50:00,24.07,24.08,24.02,24.03,64700.0,12.0963,12.1014,12.0712,12.0762,64700.0
2006-06-13 09:30:00,24.0,24.11,23.96,24.08,51200.0,12.0612,12.1164,12.0411,12.1014,51200.0
2006-06-13 09:40:00,24.08,24.15,24.05,24.09,14700.0,12.1014,12.1365,12.0863,12.1064,14700.0
2006-06-13 09:50:00,24.09,24.17,24.0,24.06,23100.0,12.1064,12.1466,12.0612,12.0913,23100.0
2006-06-13 10:00:00,24.05,24.05,23.93,23.99,31300.0,12.0863,12.0863,12.026,12.0561,31300.0
2006-06-13 10:10:00,24.02,24.03,23.94,23.95,25500.0,12.0712,12.0762,12.031,12.036,25500.0
2006-06-13 10:20:00,23.95,24.04,23.93,24.03,29900.0,12.036,12.0813,12.026,12.0762,29900.0
2006-06-13 10:30:00,24.04,24.04,23.97,23.98,19900.0,12.0813,12.0813,12.0461,12.0511,19900.0
2006-06-13 10:40:00,23.97,23.98,23.91,23.93,29600.0,12.0461,12.0511,12.0159,12.026,29600.0
2006-06-13 10:50:00,23.94,23.98,23.91,23.98,16300.0,12.031,12.0511,12.0159,12.0511,16300.0
2006-06-13 11:00:00,23.97,23.97,23.89,23.93,25200.0,12.0461,12.0461,12.0059,12.026,25200.0
2006-06-13 11:10:00,23.93,24.09,23.93,24.0,20600.0,12.026,12.1064,12.026,12.0612,20600.0
2006-06-13 11:20:00,24.01,24.06,23.99,24.04,11100.0,12.0662,12.0913,12.0561,12.0813,11100.0
2006-06-13 11:30:00,24.04,24.08,24.04,24.04,15500.0,12.0813,12.1014,12.0813,12.0813,15500.0
2006-06-13 11:40:00,24.03,24.15,24.02,24.12,15100.0,12.0762,12.1365,12.0712,12.1215,15100.0
2006-06-13 11:50:00,24.11,24.12,24.05,24.09,18500.0,12.1164,12.1215,12.0863,12.1064,18500.0
2006-06-13 12:00:00,24.09,24.09,24.03,24.05,16500.0,12.1064,12.1064,12.0762,12.0863,16500.0
2006-06-13 12:10:00,24.06,24.08,24.01,24.07,21200.0,12.0913,12.1014,12.0662,12.0963,21200.0
2006-06-13 12:20:00,24.06,24.06,24.0,24.02,23500.0,12.0913,12.0913,12.0612,12.0712,23500.0
2006-06-13 12:30:00,24.02,24.05,24.02,24.04,9300.0,12.0712,12.0863,12.0712,12.0813,9300.0
2006-06-13 12:40:00,24.04,24.08,24.03,24.08,12400.0,12.0813,12.1014,12.0762,12.1014,12400.0
2006-06-13 12:50:00,24.08,24.09,24.07,24.07,9000.0,12.1014,12.1064,12.0963,12.0963,9000.0
2006-06-13 13:00:00,24.07,24.07,23.97,23.97,17000.0,12.0963,12.0963,12.0461,12.0461,17000.0
2006-06-13 13:10:00,23.96,23.96,23.91,23.93,12500.0,12.0411,12.0411,12.0159,12.026,12500.0
2006-06-13 13:20:00,23.93,23.93,23.86,23.89,37100.0,12.026,12.026,11.9908,12.0059,37100.0
2006-06-13 13:30:00,23.89,23.93,23.88,23.93,29100.0,12.0059,12.026,12.0009,12.026,29100.0
2006-06-13 13:40:00,23.93,24.01,23.92,24.0,27100.0,12.026,12.0662,12.021,12.0612,27100.0
2006-06-13 13:50:00,24.01,24.05,24.01,24.03,27800.0,12.0662,12.0863,12.0662,12.0762,27800.0
2006-06-13 14:00:00,24.03,24.05,24.0,24.01,20100.0,12.0762,12.0863,12.0612,12.0662,20100.0
2006-06-13 14:10:00,24.01,24.01,23.99,23.99,57100.0,12.0662,12.0662,12.0561,12.0561,57100.0
2006-06-13 14:20:00,23.98,23.99,23.91,23.95,38300.0,12.0511,12.0561,12.0159,12.036,38300.0
2006-06-13 14:30:00,23.95,23.97,23.82,23.83,35400.0,12.036,12.0461,11.9707,11.9757,35400.0
2006-06-13 14:40:00,23.83,23.89,23.82,23.82,30200.0,11.9757,12.0059,11.9707,11.9707,30200.0
2006-06-13 14:50:00,23.82,23.82,23.78,23.82,39500.0,11.9707,11.9707,11.9506,11.9707,39500.0
2006-06-13 15:00:00,23.82,23.83,23.74,23.75,49700.0,11.9707,11.9757,11.9305,11.9355,49700.0
2006-06-13 15:10:00,23.76,23.83,23.76,23.81,46100.0,11.9406,11.9757,11.9406,11.9657,46100.0
2006-06-13 15:20:00,23.81,23.98,23.81,23.93,70500.0,11.9657,12.0511,11.9657,12.026,70500.0
2006-06-13 15:30:00,23.93,24.0,23.92,23.93,88400.0,12.026,12.0612,12.021,12.026,88400.0
2006-06-13 15:40:00,23.94,23.98,23.89,23.9,53400.0,12.031,12.0511,12.0059,12.0109,53400.0
2006-06-13 15:50:00,23.91,23.91,23.77,23.81,89900.0,12.0159,12.0159,11.9456,11.9657,89900.0
2006-06-14 09:30:00,24.04,24.09,23.57,23.58,68000.0,12.2098,12.2352,11.9711,11.9762,68000.0
2006-06-14 09:40:00,23.56,23.63,23.49,23.58,38600.0,11.9661,12.0016,11.9305,11.9762,38600.0
2006-06-14 09:50:00,23.58,23.69,23.58,23.64,23800.0,11.9762,12.0321,11.9762,12.0067,23800.0
2006-06-14 10:00:00,23.66,23.73,23.59,23.69,26200.0,12.0168,12.0524,11.9813,12.0321,26200.0
2006-06-14 10:10:00,23.68,23.68,23.55,23.57,51000.0,12.027,12.027,11.961,11.9711,51000.0
2006-06-14 10:20:00,23.57,23.58,23.5,23.53,26200.0,11.9711,11.9762,11.9356,11.9508,26200.0
2006-06-14 10:30:00,23.53,23.56,23.48,23.5,36600.0,11.9508,11.9661,11.9254,11.9356,36600.0
2006-06-14 10:40:00,23.5,23.51,23.47,23.48,34700.0,11.9356,11.9407,11.9203,11.9254,34700.0
2006-06-14 10:50:00,23.47,23.49,23.38,23.38,29000.0,11.9203,11.9305,11.8746,11.8746,29000.0
2006-06-14 11:00:00,23.38,23.41,23.36,23.41,26900.0,11.8746,11.8899,11.8645,11.8899,26900.0
2006-06-14 11:10:00,23.41,23.51,23.4,23.5,23000.0,11.8899,11.9407,11.8848,11.9356,23000.0
2006-06-14 11:20:00,23.5,23.52,23.48,23.52,15600.0,11.9356,11.9457,11.9254,11.9457,15600.0
2006-06-14 11:30:00,23.51,23.53,23.5,23.5,10400.0,11.9407,11.9508,11.9356,11.9356,10400.0
2006-06-14 11:40:00,23.5,23.51,23.49,23.49,16400.0,11.9356,11.9407,11.9305,11.9305,16400.0
2006-06-14 11:50:00,23.49,23.5,23.47,23.48,20400.0,11.9305,11.9356,11.9203,11.9254,20400.0
2006-06-14 12:00:00,23.48,23.5,23.47,23.49,39600.0,11.9254,11.9356,11.9203,11.9305,39600.0
2006-06-14 12:10:00,23.49,23.51,23.49,23.49,23100.0,11.9305,11.9407,11.9305,11.9305,23100.0
2006-06-14 12:20:00,23.49,23.52,23.48,23.48,48500.0,11.9305,11.9457,11.9254,11.9254,48500.0
2006-06-14 12:30:00,23.49,23.5,23.48,23.5,12800.0,11.9305,11.9356,11.9254,11.9356,12800.0
2006-06-14 12:40:00,23.5,23.5,23.5,23.5,3700.0,11.9356,11.9356,11.9356,11.9356,3700.0
2006-06-14 12:50:00,23.5,23.52,23.49,23.49,29600.0,11.9356,11.9457,11.9305,11.9305,29600.0
2006-06-14 13:00:00,23.5,23.52,23.45,23.45,53800.0,11.9356,11.9457,11.9102,11.9102,53800.0
2006-06-14 13:10:00,23.46,23.47,23.37,23.38,49500.0,11.9153,11.9203,11.8696,11.8746,49500.0
2006-06-14 13:20:00,23.38,23.42,23.38,23.38,53600.0,11.8746,11.8949,11.8746,11.8746,53600.0
2006-06-14 13:30:00,23.38,23.38,23.36,23.36,21000.0,11.8746,11.8746,11.8645,11.8645,21000.0
2006-06-14 13:40:00,23.36,23.4,23.32,23.32,49000.0,11.8645,11.8848,11.8442,11.8442,49000.0
2006-06-14 13:50:00,23.32,23.38,23.32,23.35,55900.0,11.8442,11.8746,11.8442,11.8594,55900.0
2006-06-14 14:00:00,23.36,23.49,23.32,23.44,132700.0,11.8645,11.9305,11.8442,11.9051,132700.0
2006-06-14 14:10:00,23.44,23.45,23.29,23.31,49200.0,11.9051,11.9102,11.8289,11.8391,49200.0
2006-06-14 14:20:00,23.31,23.38,23.31,23.34,25100.0,11.8391,11.8746,11.8391,11.8543,25100.0
2006-06-14 14:30:00,23.33,23.36,23.29,23.34,41000.0,11.8492,11.8645,11.8289,11.8543,41000.0
2006-06-14 14:40:00,23.34,23.34,23.27,23.33,45000.0,11.8543,11.8543,11.8188,11.8492,45000.0
2006-06-14 14:50:00,23.34,23.36,23.34,23.35,67500.0,11.8543,11.8645,11.8543,11.8594,67500.0
2006-06-14 15:00:00,23.36,23.37,23.32,23.36,29000.0,11.8645,11.8696,11.8442,11.8645,29000.0
2006-06-14 15:10:00,23.36,23.37,23.33,23.36,25600.0,11.8645,11.8696,11.8492,11.8645,25600.0
2006-06-14 15:20:00,23.36,23.4,23.36,23.39,23400.0,11.8645,11.8848,11.8645,11.8797,23400.0
2006-06-14 15:30:00,23.38,23.48,23.38,23.48,31900.0,11.8746,11.9254,11.8746,11.9254,31900.0
2006-06-14 15:40:00,23.48,23.5,23.44,23.5,25600.0,11.9254,11.9356,11.9051,11.9356,25600.0
2006-06-14 15:50:00,23.5,23.51,23.47,23.49,37900.0,11.9356,11.9407,11.9203,11.9305,37900.0
2006-06-15 09:30:00,23.39,23.6,23.39,23.57,42700.0,11.8797,11.9864,11.8797,11.9711,42700.0
2006-06-15 09:40:00,23.57,23.65,23.55,23.59,31000.0,11.9711,12.0118,11.961,11.9813,31000.0
2006-06-15 09:50:00,23.61,23.63,23.5,23.5,21600.0,11.9914,12.0016,11.9356,11.9356,21600.0
2006-06-15 10:00:00,23.5,23.5,23.43,23.49,68800.0,11.9356,11.9356,11.9,11.9305,68800.0
2006-06-15 10:10:00,23.49,23.49,23.47,23.48,16900.0,11.9305,11.9305,11.9203,11.9254,16900.0
2006-06-15 10:20:00,23.48,23.53,23.48,23.53,10400.0,11.9254,11.9508,11.9254,11.9508,10400.0
2006-06-15 10:30:00,23.53,23.62,23.53,23.61,23400.0,11.9508,11.9965,11.9508,11.9914,23400.0
2006-06-15 10:40:00,23.61,23.69,23.61,23.66,28000.0,11.9914,12.0321,11.9914,12.0168,28000.0
2006-06-15 10:50:00,23.66,23.68,23.61,23.61,14700.0,12.0168,12.027,11.9914,11.9914,14700.0
2006-06-15 11:00:00,23.62,23.64,23.62,23.64,11600.0,11.9965,12.0067,11.9965,12.0067,11600.0
2006-06-15 11:10:00,23.64,23.64,23.62,23.64,10700.0,12.0067,12.0067,11.9965,12.0067,10700.0
2006-06-15 11:20:00,23.64,23.64,23.61,23.61,10500.0,12.0067,12.0067,11.9914,11.9914,10500.0
2006-06-15 11:30:00,23.61,23.63,23.61,23.62,14300.0,11.9914,12.0016,11.9914,11.9965,14300.0
2006-06-15 11:40:00,23.62,23.63,23.61,23.61,9700.0,11.9965,12.0016,11.9914,11.9914,9700.0
2006-06-15 11:50:00,23.62,23.67,23.62,23.67,11400.0,11.9965,12.0219,11.9965,12.0219,11400.0
2006-06-15 12:00:00,23.66,23.66,23.64,23.66,47200.0,12.0168,12.0168,12.0067,12.0168,47200.0
2006-06-15 12:10:00,23.66,23.68,23.63,23.63,37800.0,12.0168,12.027,12.0016,12.0016,37800.0
2006-06-15 12:20:00,23.63,23.67,23.63,23.67,5100.0,12.0016,12.0219,12.0016,12.0219,5100.0
2006-06-15 12:30:00,23.67,23.67,23.66,23.67,3600.0,12.0219,12.0219,12.0168,12.0219,3600.0
2006-06-15 12:40:00,23.68,23.68,23.67,23.67,3400.0,12.027,12.027,12.0219,12.0219,3400.0
2006-06-15 12:50:00,23.67,23.68,23.65,23.67,14000.0,12.0219,12.027,12.0118,12.0219,14000.0
2006-06-15 13:00:00,23.66,23.66,23.62,23.63,15700.0,12.0168,12.0168,11.9965,12.0016,15700.0
2006-06-15 13:10:00,23.64,23.66,23.6,23.61,37400.0,12.0067,12.0168,11.9864,11.9914,37400.0
2006-06-15 13:20:00,23.61,23.63,23.6,23.6,6800.0,11.9914,12.0016,11.9864,11.9864,6800.0
2006-06-15 13:30:00,23.6,23.61,23.57,23.59,22700.0,11.9864,11.9914,11.9711,11.9813,22700.0
2006-06-15 13:40:00,23.6,23.69,23.56,23.64,28200.0,11.9864,12.0321,11.9661,12.0067,28200.0
2006-06-15 13:50:00,23.64,23.65,23.6,23.64,14200.0,12.0067,12.0118,11.9864,12.0067,14200.0
2006-06-15 14:00:00,23.64,23.7,23.64,23.68,14800.0,12.0067,12.0372,12.0067,12.027,14800.0
2006-06-15 14:10:00,23.68,23.77,23.68,23.75,17900.0,12.027,12.0727,12.027,12.0626,17900.0
2006-06-15 14:20:00,23.75,23.78,23.75,23.76,16700.0,12.0626,12.0778,12.0626,12.0676,16700.0
2006-06-15 14:30:00,23.77,23.8,23.75,23.8,13100.0,12.0727,12.0879,12.0626,12.0879,13100.0
2006-06-15 14:40:00,23.8,23.84,23.79,23.83,22100.0,12.0879,12.1083,12.0829,12.1032,22100.0
2006-06-15 14:50:00,23.84,23.87,23.82,23.83,28800.0,12.1083,12.1235,12.0981,12.1032,28800.0
2006-06-15 15:00:00,23.82,23.83,23.8,23.8,15200.0,12.0981,12.1032,12.0879,12.0879,15200.0
2006-06-15 15:10:00,23.8,23.83,23.78,23.82,25600.0,12.0879,12.1032,12.0778,12.0981,25600.0
2006-06-15 15:20:00,23.82,23.83,23.79,23.79,24500.0,12.0981,12.1032,12.0829,12.0829,24500.0
2006-06-15 15:30:00,23.79,23.82,23.79,23.82,31100.0,12.0829,12.0981,12.0829,12.0981,31100.0
2006-06-15 15:40:00,23.81,23.9,23.81,23.89,44300.0,12.093,12.1387,12.093,12.1337,44300.0
2006-06-15 15:50:00,23.89,23.91,23.85,23.9,63400.0,12.1337,12.1438,12.1133,12.1387,63400.0
2006-06-16 09:30:00,23.77,23.89,23.77,23.89,380900.0,12.0727,12.1337,12.0727,12.1337,380900.0
2006-06-16 09:40:00,23.9,23.95,23.77,23.91,52500.0,12.1387,12.1641,12.0727,12.1438,52500.0
2006-06-16 09:50:00,23.92,23.97,23.83,23.89,33100.0,12.1489,12.1743,12.1032,12.1337,33100.0
2006-06-16 10:00:00,23.88,23.88,23.77,23.77,30600.0,12.1286,12.1286,12.0727,12.0727,30600.0
2006-06-16 10:10:00,23.77,23.83,23.74,23.79,27800.0,12.0727,12.1032,12.0575,12.0829,27800.0
2006-06-16 10:20:00,23.79,23.82,23.78,23.78,23900.0,12.0829,12.0981,12.0778,12.0778,23900.0
2006-06-16 10:30:00,23.77,23.84,23.77,23.83,14700.0,12.0727,12.1083,12.0727,12.1032,14700.0
2006-06-16 10:40:00,23.84,23.84,23.78,23.78,7900.0,12.1083,12.1083,12.0778,12.0778,7900.0
2006-06-16 10:50:00,23.79,23.85,23.78,23.8,28400.0,12.0829,12.1133,12.0778,12.0879,28400.0
2006-06-16 11:00:00,23.8,23.87,23.8,23.85,18200.0,12.0879,12.1235,12.0879,12.1133,18200.0
2006-06-16 11:10:00,23.86,23.86,23.83,23.83,10700.0,12.1184,12.1184,12.1032,12.1032,10700.0
2006-06-16 11:20:00,23.83,23.83,23.76,23.77,22000.0,12.1032,12.1032,12.0676,12.0727,22000.0
2006-06-16 11:30:00,23.77,23.82,23.77,23.82,8100.0,12.0727,12.0981,12.0727,12.0981,8100.0
2006-06-16 11:40:00,23.82,23.82,23.79,23.79,14000.0,12.0981,12.0981,12.0829,12.0829,14000.0
2006-06-16 11:50:00,23.79,23.8,23.79,23.8,3300.0,12.0829,12.0879,12.0829,12.0879,3300.0
2006-06-16 12:00:00,23.8,23.82,23.79,23.82,7700.0,12.0879,12.0981,12.0829,12.0981,7700.0
2006-06-16 12:10:00,23.82,23.84,23.78,23.79,12600.0,12.0981,12.1083,12.0778,12.0829,12600.0
2006-06-16 12:20:00,23.81,23.81,23.77,23.77,3600.0,12.093,12.093,12.0727,12.0727,3600.0
2006-06-16 12:30:00,23.77,23.78,23.7,23.71,32000.0,12.0727,12.0778,12.0372,12.0422,32000.0
2006-06-16 12:40:00,23.73,23.75,23.69,23.69,12100.0,12.0524,12.0626,12.0321,12.0321,12100.0
2006-06-16 12:50:00,23.69,23.75,23.69,23.75,12400.0,12.0321,12.0626,12.0321,12.0626,12400.0
2006-06-16 13:00:00,23.75,23.76,23.75,23.75,6900.0,12.0626,12.0676,12.0626,12.0626,6900.0
2006-06-16 13:10:00,23.75,23.77,23.75,23.76,3200.0,12.0626,12.0727,12.0626,12.0676,3200.0
2006-06-16 13:20:00,23.76,23.8,23.76,23.78,13900.0,12.0676,12.0879,12.0676,12.0778,13900.0
2006-06-16 13:30:00,23.78,23.79,23.76,23.76,4600.0,12.0778,12.0829,12.0676,12.0676,4600.0
2006-06-16 13:40:00,23.77,23.77,23.74,23.74,10000.0,12.0727,12.0727,12.0575,12.0575,10000.0
2006-06-16 13:50:00,23.74,23.78,23.74,23.76,4900.0,12.0575,12.0778,12.0575,12.0676,4900.0
2006-06-16 14:00:00,23.77,23.77,23.74,23.74,12300.0,12.0727,12.0727,12.0575,12.0575,12300.0
2006-06-16 14:10:00,23.74,23.76,23.72,23.73,41100.0,12.0575,12.0676,12.0473,12.0524,41100.0
2006-06-16 14:20:00,23.74,23.75,23.71,23.71,9400.0,12.0575,12.0626,12.0422,12.0422,9400.0
2006-06-16 14:30:00,23.71,23.74,23.71,23.73,21400.0,12.0422,12.0575,12.0422,12.0524,21400.0
2006-06-16 14:40:00,23.73,23.73,23.72,23.73,7900.0,12.0524,12.0524,12.0473,12.0524,7900.0
2006-06-16 14:50:00,23.73,23.77,23.72,23.76,18700.0,12.0524,12.0727,12.0473,12.0676,18700.0
2006-06-16 15:00:00,23.76,23.8,23.75,23.77,17000.0,12.0676,12.0879,12.0626,12.0727,17000.0
2006-06-16 15:10:00,23.77,23.77,23.76,23.76,9600.0,12.0727,12.0727,12.0676,12.0676,9600.0
2006-06-16 15:20:00,23.77,23.78,23.76,23.77,10400.0,12.0727,12.0778,12.0676,12.0727,10400.0
2006-06-16 15:30:00,23.77,23.79,23.76,23.76,15300.0,12.0727,12.0829,12.0676,12.0676,15300.0
2006-06-16 15:40:00,23.76,23.76,23.72,23.73,28400.0,12.0676,12.0676,12.0473,12.0524,28400.0
2006-06-16 15:50:00,23.72,23.78,23.72,23.77,63900.0,12.0473,12.0778,12.0473,12.0727,63900.0
2006-06-19 09:30:00,23.8,23.9,23.77,23.87,14200.0,12.0879,12.1387,12.0727,12.1235,14200.0
2006-06-19 09:40:00,23.87,23.89,23.79,23.86,18400.0,12.1235,12.1337,12.0829,12.1184,18400.0
2006-06-19 09:50:00,23.86,23.86,23.75,23.8,19900.0,12.1184,12.1184,12.0626,12.0879,19900.0
2006-06-19 10:00:00,23.8,23.84,23.74,23.76,30500.0,12.0879,12.1083,12.0575,12.0676,30500.0
2006-06-19 10:10:00,23.76,23.76,23.7,23.7,18000.0,12.0676,12.0676,12.0372,12.0372,18000.0
2006-06-19 10:20:00,23.7,23.71,23.61,23.62,30500.0,12.0372,12.0422,11.9914,11.9965,30500.0
2006-06-19 10:30:00,23.63,23.65,23.6,23.63,21000.0,12.0016,12.0118,11.9864,12.0016,21000.0
2006-06-19 10:40:00,23.63,23.64,23.63,23.64,9300.0,12.0016,12.0067,12.0016,12.0067,9300.0
2006-06-19 10:50:00,23.65,23.72,23.65,23.72,27200.0,12.0118,12.0473,12.0118,12.0473,27200.0
2006-06-19 11:00:00,23.72,23.72,23.68,23.69,15500.0,12.0473,12.0473,12.027,12.0321,15500.0
2006-06-19 11:10:00,23.7,23.73,23.68,23.72,14400.0,12.0372,12.0524,12.027,12.0473,14400.0
2006-06-19 11:20:00,23.73,23.74,23.67,23.68,40100.0,12.0524,12.0575,12.0219,12.027,40100.0
2006-06-19 11:30:00,23.68,23.71,23.66,23.66,14400.0,12.027,12.0422,12.0168,12.0168,14400.0
2006-06-19 11:40:00,23.67,23.78,23.67,23.73,15100.0,12.0219,12.0778,12.0219,12.0524,15100.0
2006-06-19 11:50:00,23.72,23.73,23.64,23.7,32300.0,12.0473,12.0524,12.0067,12.0372,32300.0
2006-06-19 12:00:00,23.69,23.72,23.67,23.69,11700.0,12.0321,12.0473,12.0219,12.0321,11700.0
2006-06-19 12:10:00,23.68,23.7,23.68,23.68,22400.0,12.027,12.0372,12.027,12.027,22400.0
2006-06-19 12:20:00,23.68,23.69,23.64,23.68,12300.0,12.027,12.0321,12.0067,12.027,12300.0
2006-06-19 12:30:00,23.67,23.68,23.66,23.66,10900.0,12.0219,12.027,12.0168,12.0168,10900.0
2006-06-19 12:40:00,23.67,23.67,23.65,23.66,6800.0,12.0219,12.0219,12.0118,12.0168,6800.0
2006-06-19 12:50:00,23.65,23.66,23.64,23.64,10700.0,12.0118,12.0168,12.0067,12.0067,10700.0
2006-06-19 13:00:00,23.64,23.64,23.6,23.63,20100.0,12.0067,12.0067,11.9864,12.0016,20100.0
2006-06-19 13:10:00,23.63,23.63,23.56,23.62,22200.0,12.0016,12.0016,11.9661,11.9965,22200.0
2006-06-19 13:20:00,23.62,23.63,23.57,23.59,13700.0,11.9965,12.0016,11.9711,11.9813,13700.0
2006-06-19 13:30:00,23.59,23.59,23.56,23.57,14200.0,11.9813,11.9813,11.9661,11.9711,14200.0
2006-06-19 13:40:00,23.56,23.61,23.48,23.58,38700.0,11.9661,11.9914,11.9254,11.9762,38700.0
2006-06-19 13:50:00,23.58,23.6,23.54,23.58,13500.0,11.9762,11.9864,11.9559,11.9762,13500.0
2006-06-19 14:00:00,23.58,23.6,23.57,23.6,13500.0,11.9762,11.9864,11.9711,11.9864,13500.0
2006-06-19 14:10:00,23.61,23.64,23.6,23.6,14900.0,11.9914,12.0067,11.9864,11.9864,14900.0
2006-06-19 14:20:00,23.59,23.59,23.55,23.59,21800.0,11.9813,11.9813,11.961,11.9813,21800.0
2006-06-19 14:30:00,23.58,23.6,23.56,23.57,16500.0,11.9762,11.9864,11.9661,11.9711,16500.0
2006-06-19 14:40:00,23.58,23.58,23.5,23.52,35400.0,11.9762,11.9762,11.9356,11.9457,35400.0
2006-06-19 14:50:00,23.52,23.57,23.51,23.52,17300.0,11.9457,11.9711,11.9407,11.9457,17300.0
2006-06-19 15:00:00,23.52,23.58,23.52,23.56,14900.0,11.9457,11.9762,11.9457,11.9661,14900.0
2006-06-19 15:10:00,23.56,23.56,23.54,23.55,21300.0,11.9661,11.9661,11.9559,11.961,21300.0
2006-06-19 15:20:00,23.56,23.61,23.55,23.6,18000.0,11.9661,11.9914,11.961,11.9864,18000.0
2006-06-19 15:30:00,23.6,23.63,23.59,23.62,32100.0,11.9864,12.0016,11.9813,11.9965,32100.0
2006-06-19 15:40:00,23.62,23.62,23.51,23.57,41900.0,11.9965,11.9965,11.9407,11.9711,41900.0
2006-06-19 15:50:00,23.57,23.58,23.54,23.54,42400.0,11.9711,11.9762,11.9559,11.9559,42400.0
2006-06-20 09:30:00,23.48,23.6,23.46,23.51,26900.0,11.9254,11.9864,11.9153,11.9407,26900.0
2006-06-20 09:40:00,23.52,23.6,23.46,23.56,50600.0,11.9457,11.9864,11.9153,11.9661,50600.0
2006-06-20 09:50:00,23.56,23.6,23.54,23.58,19600.0,11.9661,11.9864,11.9559,11.9762,19600.0
2006-06-20 10:00:00,23.58,23.64,23.57,23.61,26500.0,11.9762,12.0067,11.9711,11.9914,26500.0
2006-06-20 10:10:00,23.62,23.67,23.52,23.64,27500.0,11.9965,12.0219,11.9457,12.0067,27500.0
2006-06-20 10:20:00,23.62,23.65,23.55,23.62,17700.0,11.9965,12.0118,11.961,11.9965,17700.0
2006-06-20 10:30:00,23.64,23.7,23.63,23.66,12700.0,12.0067,12.0372,12.0016,12.0168,12700.0
2006-06-20 10:40:00,23.67,23.68,23.64,23.66,11900.0,12.0219,12.027,12.0067,12.0168,11900.0
2006-06-20 10:50:00,23.65,23.68,23.61,23.67,12100.0,12.0118,12.027,11.9914,12.0219,12100.0
2006-06-20 11:00:00,23.67,23.72,23.64,23.71,13100.0,12.0219,12.0473,12.0067,12.0422,13100.0
2006-06-20 11:10:00,23.7,23.71,23.67,23.67,9600.0,12.0372,12.0422,12.0219,12.0219,9600.0
2006-06-20 11:20:00,23.67,23.75,23.66,23.71,29600.0,12.0219,12.0626,12.0168,12.0422,29600.0
2006-06-20 11:30:00,23.71,23.75,23.71,23.71,15500.0,12.0422,12.0626,12.0422,12.0422,15500.0
2006-06-20 11:40:00,23.69,23.71,23.66,23.67,11100.0,12.0321,12.0422,12.0168,12.0219,11100.0
2006-06-20 11:50:00,23.68,23.69,23.68,23.69,3500.0,12.027,12.0321,12.027,12.0321,3500.0
2006-06-20 12:00:00,23.69,23.69,23.66,23.67,6700.0,12.0321,12.0321,12.0168,12.0219,6700.0
2006-06-20 12:10:00,23.66,23.67,23.66,23.67,6900.0,12.0168,12.0219,12.0168,12.0219,6900.0
2006-06-20 12:20:00,23.67,23.68,23.66,23.66,9000.0,12.0219,12.027,12.0168,12.0168,9000.0
2006-06-20 12:30:00,23.67,23.67,23.66,23.66,7100.0,12.0219,12.0219,12.0168,12.0168,7100.0
2006-06-20 12:40:00,23.67,23.67,23.66,23.66,5200.0,12.0219,12.0219,12.0168,12.0168,5200.0
2006-06-20 12:50:00,23.66,23.66,23.61,23.63,9200.0,12.0168,12.0168,11.9914,12.0016,9200.0
2006-06-20 13:00:00,23.63,23.63,23.61,23.62,11500.0,12.0016,12.0016,11.9914,11.9965,11500.0
2006-06-20 13:10:00,23.63,23.63,23.62,23.62,5000.0,12.0016,12.0016,11.9965,11.9965,5000.0
2006-06-20 13:20:00,23.62,23.63,23.62,23.62,6100.0,11.9965,12.0016,11.9965,11.9965,6100.0
2006-06-20 13:30:00,23.62,23.62,23.57,23.58,9400.0,11.9965,11.9965,11.9711,11.9762,9400.0
2006-06-20 13:40:00,23.58,23.64,23.58,23.64,18200.0,11.9762,12.0067,11.9762,12.0067,18200.0
2006-06-20 13:50:00,23.64,23.64,23.58,23.61,10700.0,12.0067,12.0067,11.9762,11.9914,10700.0
2006-06-20 14:00:00,23.61,23.62,23.58,23.62,13000.0,11.9914,11.9965,11.9762,11.9965,13000.0
2006-06-20 14:10:00,23.62,23.64,23.6,23.6,14300.0,11.9965,12.0067,11.9864,11.9864,14300.0
2006-06-20 14:20:00,23.6,23.6,23.53,23.55,25300.0,11.9864,11.9864,11.9508,11.961,25300.0
2006-06-20 14:30:00,23.56,23.6,23.55,23.6,8300.0,11.9661,11.9864,11.961,11.9864,8300.0
2006-06-20 14:40:00,23.61,23.61,23.57,23.6,21400.0,11.9914,11.9914,11.9711,11.9864,21400.0
2006-06-20 14:50:00,23.59,23.65,23.58,23.61,44900.0,11.9813,12.0118,11.9762,11.9914,44900.0
2006-06-20 15:00:00,23.61,23.61,23.59,23.59,15600.0,11.9914,11.9914,11.9813,11.9813,15600.0
2006-06-20 15:10:00,23.59,23.61,23.58,23.6,23000.0,11.9813,11.9914,11.9762,11.9864,23000.0
2006-06-20 15:20:00,23.61,23.62,23.58,23.6,17100.0,11.9914,11.9965,11.9762,11.9864,17100.0
2006-06-20 15:30:00,23.6,23.6,23.5,23.52,17300.0,11.9864,11.9864,11.9356,11.9457,17300.0
2006-06-20 15:40:00,23.52,23.52,23.51,23.51,16600.0,11.9457,11.9457,11.9407,11.9407,16600.0
2006-06-20 15:50:00,23.52,23.52,23.46,23.48,40300.0,11.9457,11.9457,11.9153,11.9254,40300.0
2006-06-21 09:30:00,23.44,23.55,23.43,23.53,33700.0,11.9051,11.961,11.9,11.9508,33700.0
2006-06-21 09:40:00,23.53,23.68,23.53,23.68,13400.0,11.9508,12.027,11.9508,12.027,13400.0
2006-06-21 09:50:00,23.69,23.69,23.58,23.59,16700.0,12.0321,12.0321,11.9762,11.9813,16700.0
2006-06-21 10:00:00,23.59,23.65,23.58,23.58,22700.0,11.9813,12.0118,11.9762,11.9762,22700.0
2006-06-21 10:10:00,23.59,23.63,23.56,23.57,19000.0,11.9813,12.0016,11.9661,11.9711,19000.0
2006-06-21 10:20:00,23.56,23.58,23.52,23.55,12100.0,11.9661,11.9762,11.9457,11.961,12100.0
2006-06-21 10:30:00,23.55,23.64,23.51,23.52,20200.0,11.961,12.0067,11.9407,11.9457,20200.0
2006-06-21 10:40:00,23.52,23.53,23.46,23.49,20200.0,11.9457,11.9508,11.9153,11.9305,20200.0
2006-06-21 10:50:00,23.5,23.51,23.49,23.5,5800.0,11.9356,11.9407,11.9305,11.9356,5800.0
2006-06-21 11:00:00,23.5,23.63,23.5,23.6,27800.0,11.9356,12.0016,11.9356,11.9864,27800.0
2006-06-21 11:10:00,23.6,23.6,23.57,23.6,7800.0,11.9864,11.9864,11.9711,11.9864,7800.0
2006-06-21 11:20:00,23.6,23.63,23.59,23.63,11000.0,11.9864,12.0016,11.9813,12.0016,11000.0
2006-06-21 11:30:00,23.63,23.64,23.62,23.62,11900.0,12.0016,12.0067,11.9965,11.9965,11900.0
2006-06-21 11:40:00,23.63,23.69,23.62,23.66,12800.0,12.0016,12.0321,11.9965,12.0168,12800.0
2006-06-21 11:50:00,23.66,23.66,23.63,23.63,7800.0,12.0168,12.0168,12.0016,12.0016,7800.0
2006-06-21 12:00:00,23.63,23.66,23.62,23.66,8800.0,12.0016,12.0168,11.9965,12.0168,8800.0
2006-06-21 12:10:00,23.66,23.71,23.62,23.66,17700.0,12.0168,12.0422,11.9965,12.0168,17700.0
2006-06-21 12:20:00,23.66,23.67,23.6,23.64,13700.0,12.0168,12.0219,11.9864,12.0067,13700.0
2006-06-21 12:30:00,23.64,23.64,23.6,23.62,13400.0,12.0067,12.0067,11.9864,11.9965,13400.0
2006-06-21 12:40:00,23.63,23.65,23.62,23.65,9300.0,12.0016,12.0118,11.9965,12.0118,9300.0
2006-06-21 12:50:00,23.65,23.66,23.63,23.65,4600.0,12.0118,12.0168,12.0016,12.0118,4600.0
2006-06-21 13:00:00,23.66,23.66,23.6,23.63,10700.0,12.0168,12.0168,11.9864,12.0016,10700.0
2006-06-21 13:10:00,23.62,23.64,23.62,23.63,4200.0,11.9965,12.0067,11.9965,12.0016,4200.0
2006-06-21 13:20:00,23.63,23.64,23.59,23.6,23600.0,12.0016,12.0067,11.9813,11.9864,23600.0
2006-06-21 13:30:00,23.6,23.61,23.55,23.59,20500.0,11.9864,11.9914,11.961,11.9813,20500.0
2006-06-21 13:40:00,23.6,23.6,23.58,23.58,8500.0,11.9864,11.9864,11.9762,11.9762,8500.0
2006-06-21 13:50:00,23.59,23.65,23.59,23.65,10400.0,11.9813,12.0118,11.9813,12.0118,10400.0
2006-06-21 14:00:00,23.65,23.65,23.64,23.64,10500.0,12.0118,12.0118,12.0067,12.0067,10500.0
2006-06-21 14:10:00,23.63,23.65,23.63,23.65,6600.0,12.0016,12.0118,12.0016,12.0118,6600.0
2006-06-21 14:20:00,23.66,23.66,23.65,23.65,7200.0,12.0168,12.0168,12.0118,12.0118,7200.0
2006-06-21 14:30:00,23.66,23.66,23.65,23.65,12000.0,12.0168,12.0168,12.0118,12.0118,12000.0
2006-06-21 14:40:00,23.66,23.67,23.65,23.66,26500.0,12.0168,12.0219,12.0118,12.0168,26500.0
2006-06-21 14:50:00,23.66,23.66,23.63,23.63,11100.0,12.0168,12.0168,12.0016,12.0016,11100.0
2006-06-21 15:00:00,23.63,23.63,23.58,23.6,20600.0,12.0016,12.0016,11.9762,11.9864,20600.0
2006-06-21 15:10:00,23.6,23.6,23.59,23.59,8000.0,11.9864,11.9864,11.9813,11.9813,8000.0
2006-06-21 15:20:00,23.6,23.6,23.57,23.57,24800.0,11.9864,11.9864,11.9711,11.9711,24800.0
2006-06-21 15:30:00,23.58,23.58,23.55,23.55,20900.0,11.9762,11.9762,11.961,11.961,20900.0
2006-06-21 15:40:00,23.56,23.56,23.52,23.53,25100.0,11.9661,11.9661,11.9457,11.9508,25100.0
2006-06-21 15:50:00,23.54,23.57,23.5,23.53,56700.0,11.9559,11.9711,11.9356,11.9508,56700.0
2006-06-22 09:30:00,23.44,23.54,23.44,23.53,16300.0,11.9051,11.9559,11.9051,11.9508,16300.0
2006-06-22 09:40:00,23.54,23.55,23.46,23.49,24200.0,11.9559,11.961,11.9153,11.9305,24200.0
2006-06-22 09:50:00,23.49,23.55,23.45,23.54,24500.0,11.9305,11.961,11.9102,11.9559,24500.0
2006-06-22 10:00:00,23.52,23.53,23.45,23.46,13500.0,11.9457,11.9508,11.9102,11.9153,13500.0
2006-06-22 10:10:00,23.46,23.51,23.46,23.48,20200.0,11.9153,11.9407,11.9153,11.9254,20200.0
2006-06-22 10:20:00,23.48,23.52,23.46,23.48,11400.0,11.9254,11.9457,11.9153,11.9254,11400.0
2006-06-22 10:30:00,23.49,23.51,23.46,23.48,11000.0,11.9305,11.9407,11.9153,11.9254,11000.0
2006-06-22 10:40:00,23.49,23.49,23.47,23.47,10300.0,11.9305,11.9305,11.9203,11.9203,10300.0
2006-06-22 10:50:00,23.47,23.48,23.46,23.47,14300.0,11.9203,11.9254,11.9153,11.9203,14300.0
2006-06-22 11:00:00,23.47,23.48,23.47,23.48,13100.0,11.9203,11.9254,11.9203,11.9254,13100.0
2006-06-22 11:10:00,23.47,23.48,23.45,23.48,14900.0,11.9203,11.9254,11.9102,11.9254,14900.0
2006-06-22 11:20:00,23.5,23.51,23.49,23.49,16800.0,11.9356,11.9407,11.9305,11.9305,16800.0
2006-06-22 11:30:00,23.49,23.49,23.47,23.47,10800.0,11.9305,11.9305,11.9203,11.9203,10800.0
2006-06-22 11:40:00,23.47,23.5,23.47,23.49,15100.0,11.9203,11.9356,11.9203,11.9305,15100.0
2006-06-22 11:50:00,23.49,23.5,23.48,23.48,17100.0,11.9305,11.9356,11.9254,11.9254,17100.0
2006-06-22 12:00:00,23.49,23.5,23.48,23.48,17300.0,11.9305,11.9356,11.9254,11.9254,17300.0
2006-06-22 12:10:00,23.48,23.49,23.48,23.49,7800.0,11.9254,11.9305,11.9254,11.9305,7800.0
2006-06-22 12:20:00,23.48,23.48,23.46,23.46,5200.0,11.9254,11.9254,11.9153,11.9153,5200.0
2006-06-22 12:30:00,23.46,23.46,23.44,23.45,20000.0,11.9153,11.9153,11.9051,11.9102,20000.0
2006-06-22 12:40:00,23.45,23.45,23.41,23.41,18700.0,11.9102,11.9102,11.8899,11.8899,18700.0
2006-06-22 12:50:00,23.41,23.44,23.38,23.44,23300.0,11.8899,11.9051,11.8746,11.9051,23300.0
2006-06-22 13:00:00,23.44,23.44,23.43,23.43,7000.0,11.9051,11.9051,11.9,11.9,7000.0
2006-06-22 13:10:00,23.43,23.46,23.43,23.44,8800.0,11.9,11.9153,11.9,11.9051,8800.0
2006-06-22 13:20:00,23.44,23.45,23.43,23.45,7100.0,11.9051,11.9102,11.9,11.9102,7100.0
2006-06-22 13:30:00,23.45,23.45,23.44,23.44,5600.0,11.9102,11.9102,11.9051,11.9051,5600.0
2006-06-22 13:40:00,23.44,23.44,23.37,23.38,22200.0,11.9051,11.9051,11.8696,11.8746,22200.0
2006-06-22 13:50:00,23.38,23.49,23.38,23.46,33000.0,11.8746,11.9305,11.8746,11.9153,33000.0
2006-06-22 14:00:00,23.46,23.46,23.41,23.41,11900.0,11.9153,11.9153,11.8899,11.8899,11900.0
2006-06-22 14:10:00,23.41,23.42,23.39,23.39,18400.0,11.8899,11.8949,11.8797,11.8797,18400.0
2006-06-22 14:20:00,23.4,23.42,23.39,23.41,21100.0,11.8848,11.8949,11.8797,11.8899,21100.0
2006-06-22 14:30:00,23.41,23.42,23.4,23.4,13200.0,11.8899,11.8949,11.8848,11.8848,13200.0
2006-06-22 14:40:00,23.4,23.42,23.39,23.42,30400.0,11.8848,11.8949,11.8797,11.8949,30400.0
2006-06-22 14:50:00,23.41,23.43,23.4,23.43,18600.0,11.8899,11.9,11.8848,11.9,18600.0
2006-06-22 15:00:00,23.42,23.43,23.4,23.42,11700.0,11.8949,11.9,11.8848,11.8949,11700.0
2006-06-22 15:10:00,23.42,23.46,23.42,23.43,23700.0,11.8949,11.9153,11.8949,11.9,23700.0
2006-06-22 15:20:00,23.43,23.48,23.43,23.45,111200.0,11.9,11.9254,11.9,11.9102,111200.0
2006-06-22 15:30:00,23.45,23.49,23.45,23.47,20800.0,11.9102,11.9305,11.9102,11.9203,20800.0
2006-06-22 15:40:00,23.47,23.47,23.44,23.45,21300.0,11.9203,11.9203,11.9051,11.9102,21300.0
2006-06-22 15:50:00,23.45,23.47,23.42,23.43,38300.0,11.9102,11.9203,11.8949,11.9,38300.0
2006-06-23 09:30:00,23.28,23.28,23.19,23.2,76200.0,11.8238,11.8238,11.7781,11.7832,76200.0
2006-06-23 09:40:00,23.2,23.22,23.14,23.2,49900.0,11.7832,11.7934,11.7527,11.7832,49900.0
2006-06-23 09:50:00,23.2,23.21,23.13,23.2,31300.0,11.7832,11.7883,11.7477,11.7832,31300.0
2006-06-23 10:00:00,23.2,23.22,23.13,23.13,28800.0,11.7832,11.7934,11.7477,11.7477,28800.0
2006-06-23 10:10:00,23.14,23.25,23.14,23.25,60500.0,11.7527,11.8086,11.7527,11.8086,60500.0
2006-06-23 10:20:00,23.25,23.26,23.23,23.25,15100.0,11.8086,11.8137,11.7984,11.8086,15100.0
2006-06-23 10:30:00,23.25,23.27,23.2,23.2,12700.0,11.8086,11.8188,11.7832,11.7832,12700.0
2006-06-23 10:40:00,23.2,23.21,23.19,23.21,15800.0,11.7832,11.7883,11.7781,11.7883,15800.0
2006-06-23 10:50:00,23.21,23.27,23.2,23.27,15400.0,11.7883,11.8188,11.7832,11.8188,15400.0
2006-06-23 11:00:00,23.27,23.29,23.2,23.23,21700.0,11.8188,11.8289,11.7832,11.7984,21700.0
2006-06-23 11:10:00,23.23,23.23,23.22,23.22,9400.0,11.7984,11.7984,11.7934,11.7934,9400.0
2006-06-23 11:20:00,23.23,23.27,23.23,23.24,15500.0,11.7984,11.8188,11.7984,11.8035,15500.0
2006-06-23 11:30:00,23.24,23.24,23.22,23.22,6200.0,11.8035,11.8035,11.7934,11.7934,6200.0
2006-06-23 11:40:00,23.23,23.26,23.23,23.24,12100.0,11.7984,11.8137,11.7984,11.8035,12100.0
2006-06-23 11:50:00,23.24,23.27,23.24,23.25,6400.0,11.8035,11.8188,11.8035,11.8086,6400.0
2006-06-23 12:00:00,23.25,23.27,23.24,23.27,6100.0,11.8086,11.8188,11.8035,11.8188,6100.0
2006-06-23 12:10:00,23.28,23.35,23.28,23.35,22500.0,11.8238,11.8594,11.8238,11.8594,22500.0
2006-06-23 12:20:00,23.35,23.46,23.34,23.43,23200.0,11.8594,11.9153,11.8543,11.9,23200.0
2006-06-23 12:30:00,23.42,23.44,23.41,23.42,10000.0,11.8949,11.9051,11.8899,11.8949,10000.0
2006-06-23 12:40:00,23.42,23.42,23.35,23.35,8300.0,11.8949,11.8949,11.8594,11.8594,8300.0
2006-06-23 12:50:00,23.35,23.37,23.3,23.31,10700.0,11.8594,11.8696,11.834,11.8391,10700.0
2006-06-23 13:00:00,23.31,23.32,23.31,23.32,3800.0,11.8391,11.8442,11.8391,11.8442,3800.0
2006-06-23 13:10:00,23.32,23.33,23.31,23.31,11000.0,11.8442,11.8492,11.8391,11.8391,11000.0
2006-06-23 13:20:00,23.31,23.32,23.3,23.31,37900.0,11.8391,11.8442,11.834,11.8391,37900.0
2006-06-23 13:30:00,23.31,23.33,23.31,23.32,6800.0,11.8391,11.8492,11.8391,11.8442,6800.0
2006-06-23 13:40:00,23.32,23.32,23.29,23.29,17800.0,11.8442,11.8442,11.8289,11.8289,17800.0
2006-06-23 13:50:00,23.29,23.32,23.29,23.31,21000.0,11.8289,11.8442,11.8289,11.8391,21000.0
2006-06-23 14:00:00,23.31,23.31,23.25,23.26,30400.0,11.8391,11.8391,11.8086,11.8137,30400.0
2006-06-23 14:10:00,23.27,23.28,23.27,23.27,8000.0,11.8188,11.8238,11.8188,11.8188,8000.0
2006-06-23 14:20:00,23.28,23.3,23.28,23.3,10200.0,11.8238,11.834,11.8238,11.834,10200.0
2006-06-23 14:30:00,23.3,23.32,23.3,23.3,10300.0,11.834,11.8442,11.834,11.834,10300.0
2006-06-23 14:40:00,23.3,23.3,23.27,23.27,13700.0,11.834,11.834,11.8188,11.8188,13700.0
2006-06-23 14:50:00,23.27,23.3,23.26,23.26,26100.0,11.8188,11.834,11.8137,11.8137,26100.0
2006-06-23 15:00:00,23.26,23.29,23.25,23.28,42000.0,11.8137,11.8289,11.8086,11.8238,42000.0
2006-06-23 15:10:00,23.28,23.29,23.27,23.29,57700.0,11.8238,11.8289,11.8188,11.8289,57700.0
2006-06-23 15:20:00,23.29,23.3,23.27,23.29,14100.0,11.8289,11.834,11.8188,11.8289,14100.0
2006-06-23 15:30:00,23.29,23.32,23.29,23.31,43400.0,11.8289,11.8442,11.8289,11.8391,43400.0
2006-06-23 15:40:00,23.3,23.32,23.29,23.3,48000.0,11.834,11.8442,11.8289,11.834,48000.0
2006-06-23 15:50:00,23.3,23.32,23.28,23.28,59700.0,11.834,11.8442,11.8238,11.8238,59700.0
2006-06-26 09:30:00,23.35,23.43,23.28,23.43,35400.0,11.8594,11.9,11.8238,11.9,35400.0
2006-06-26 09:40:00,23.43,23.46,23.43,23.45,15500.0,11.9,11.9153,11.9,11.9102,15500.0
2006-06-26 09:50:00,23.45,23.46,23.42,23.43,20800.0,11.9102,11.9153,11.8949,11.9,20800.0
2006-06-26 10:00:00,23.43,23.43,23.36,23.39,37200.0,11.9,11.9,11.8645,11.8797,37200.0
2006-06-26 10:10:00,23.38,23.39,23.36,23.39,10400.0,11.8746,11.8797,11.8645,11.8797,10400.0
2006-06-26 10:20:00,23.4,23.4,23.37,23.4,10800.0,11.8848,11.8848,11.8696,11.8848,10800.0
2006-06-26 10:30:00,23.41,23.43,23.37,23.38,9900.0,11.8899,11.9,11.8696,11.8746,9900.0
2006-06-26 10:40:00,23.38,23.42,23.35,23.36,15800.0,11.8746,11.8949,11.8594,11.8645,15800.0
2006-06-26 10:50:00,23.35,23.37,23.35,23.36,11000.0,11.8594,11.8696,11.8594,11.8645,11000.0
2006-06-26 11:00:00,23.37,23.37,23.36,23.37,19100.0,11.8696,11.8696,11.8645,11.8696,19100.0
2006-06-26 11:10:00,23.37,23.37,23.34,23.34,62800.0,11.8696,11.8696,11.8543,11.8543,62800.0
2006-06-26 11:20:00,23.34,23.35,23.33,23.33,22200.0,11.8543,11.8594,11.8492,11.8492,22200.0
2006-06-26 11:30:00,23.34,23.35,23.33,23.35,7500.0,11.8543,11.8594,11.8492,11.8594,7500.0
2006-06-26 11:40:00,23.35,23.35,23.34,23.35,7400.0,11.8594,11.8594,11.8543,11.8594,7400.0
2006-06-26 11:50:00,23.35,23.35,23.32,23.34,9000.0,11.8594,11.8594,11.8442,11.8543,9000.0
2006-06-26 12:00:00,23.34,23.35,23.3,23.31,12600.0,11.8543,11.8594,11.834,11.8391,12600.0
2006-06-26 12:10:00,23.3,23.3,23.29,23.3,15200.0,11.834,11.834,11.8289,11.834,15200.0
2006-06-26 12:20:00,23.3,23.32,23.29,23.32,26700.0,11.834,11.8442,11.8289,11.8442,26700.0
2006-06-26 12:30:00,23.33,23.33,23.3,23.33,40500.0,11.8492,11.8492,11.834,11.8492,40500.0
2006-06-26 12:40:00,23.33,23.33,23.32,23.33,12200.0,11.8492,11.8492,11.8442,11.8492,12200.0
2006-06-26 12:50:00,23.33,23.33,23.32,23.33,11000.0,11.8492,11.8492,11.8442,11.8492,11000.0
2006-06-26 13:00:00,23.33,23.35,23.33,23.34,13500.0,11.8492,11.8594,11.8492,11.8543,13500.0
2006-06-26 13:10:00,23.34,23.36,23.34,23.36,7600.0,11.8543,11.8645,11.8543,11.8645,7600.0
2006-06-26 13:20:00,23.37,23.37,23.36,23.37,6100.0,11.8696,11.8696,11.8645,11.8696,6100.0
2006-06-26 13:30:00,23.36,23.39,23.36,23.38,9800.0,11.8645,11.8797,11.8645,11.8746,9800.0
2006-06-26 13:40:00,23.38,23.39,23.38,23.39,8300.0,11.8746,11.8797,11.8746,11.8797,8300.0
2006-06-26 13:50:00,23.39,23.4,23.38,23.4,14400.0,11.8797,11.8848,11.8746,11.8848,14400.0
2006-06-26 14:00:00,23.4,23.4,23.37,23.37,26600.0,11.8848,11.8848,11.8696,11.8696,26600.0
2006-06-26 14:10:00,23.37,23.4,23.37,23.39,6500.0,11.8696,11.8848,11.8696,11.8797,6500.0
2006-06-26 14:20:00,23.4,23.4,23.37,23.37,14100.0,11.8848,11.8848,11.8696,11.8696,14100.0
2006-06-26 14:30:00,23.37,23.39,23.36,23.39,13700.0,11.8696,11.8797,11.8645,11.8797,13700.0
2006-06-26 14:40:00,23.39,23.41,23.38,23.41,15000.0,11.8797,11.8899,11.8746,11.8899,15000.0
2006-06-26 14:50:00,23.41,23.43,23.4,23.42,15500.0,11.8899,11.9,11.8848,11.8949,15500.0
2006-06-26 15:00:00,23.42,23.43,23.4,23.4,13900.0,11.8949,11.9,11.8848,11.8848,13900.0
2006-06-26 15:10:00,23.41,23.41,23.4,23.4,9600.0,11.8899,11.8899,11.8848,11.8848,9600.0
2006-06-26 15:20:00,23.41,23.42,23.4,23.42,17100.0,11.8899,11.8949,11.8848,11.8949,17100.0
2006-06-26 15:30:00,23.41,23.43,23.4,23.43,13200.0,11.8899,11.9,11.8848,11.9,13200.0
2006-06-26 15:40:00,23.42,23.43,23.42,23.42,10400.0,11.8949,11.9,11.8949,11.8949,10400.0
2006-06-26 15:50:00,23.42,23.45,23.42,23.45,30800.0,11.8949,11.9102,11.8949,11.9102,30800.0
2006-06-27 09:30:00,23.35,23.56,23.34,23.49,42200.0,11.8594,11.9661,11.8543,11.9305,42200.0
2006-06-27 09:40:00,23.48,23.5,23.48,23.49,21100.0,11.9254,11.9356,11.9254,11.9305,21100.0
2006-06-27 09:50:00,23.49,23.5,23.49,23.49,17700.0,11.9305,11.9356,11.9305,11.9305,17700.0
2006-06-27 10:00:00,23.5,23.5,23.49,23.49,23000.0,11.9356,11.9356,11.9305,11.9305,23000.0
2006-06-27 10:10:00,23.49,23.5,23.49,23.49,13000.0,11.9305,11.9356,11.9305,11.9305,13000.0
2006-06-27 10:20:00,23.5,23.5,23.49,23.49,11600.0,11.9356,11.9356,11.9305,11.9305,11600.0
2006-06-27 10:30:00,23.5,23.5,23.49,23.49,13600.0,11.9356,11.9356,11.9305,11.9305,13600.0
2006-06-27 10:40:00,23.5,23.5,23.49,23.49,11500.0,11.9356,11.9356,11.9305,11.9305,11500.0
2006-06-27 10:50:00,23.49,23.5,23.47,23.48,35600.0,11.9305,11.9356,11.9203,11.9254,35600.0
2006-06-27 11:00:00,23.48,23.48,23.43,23.44,23400.0,11.9254,11.9254,11.9,11.9051,23400.0
2006-06-27 11:10:00,23.44,23.44,23.39,23.41,36800.0,11.9051,11.9051,11.8797,11.8899,36800.0
2006-06-27 11:20:00,23.42,23.42,23.37,23.4,23000.0,11.8949,11.8949,11.8696,11.8848,23000.0
2006-06-27 11:30:00,23.4,23.41,23.39,23.41,11500.0,11.8848,11.8899,11.8797,11.8899,11500.0
2006-06-27 11:40:00,23.41,23.44,23.4,23.43,7700.0,11.8899,11.9051,11.8848,11.9,7700.0
2006-06-27 11:50:00,23.43,23.44,23.42,23.42,27100.0,11.9,11.9051,11.8949,11.8949,27100.0
2006-06-27 12:00:00,23.42,23.42,23.38,23.38,19400.0,11.8949,11.8949,11.8746,11.8746,19400.0
2006-06-27 12:10:00,23.39,23.42,23.39,23.41,3400.0,11.8797,11.8949,11.8797,11.8899,3400.0
2006-06-27 12:20:00,23.41,23.43,23.41,23.42,14800.0,11.8899,11.9,11.8899,11.8949,14800.0
2006-06-27 12:30:00,23.42,23.42,23.38,23.39,25600.0,11.8949,11.8949,11.8746,11.8797,25600.0
2006-06-27 12:40:00,23.39,23.42,23.38,23.4,20400.0,11.8797,11.8949,11.8746,11.8848,20400.0
2006-06-27 12:50:00,23.4,23.4,23.4,23.4,3900.0,11.8848,11.8848,11.8848,11.8848,3900.0
2006-06-27 13:00:00,23.4,23.41,23.4,23.41,8800.0,11.8848,11.8899,11.8848,11.8899,8800.0
2006-06-27 13:10:00,23.41,23.42,23.4,23.42,16300.0,11.8899,11.8949,11.8848,11.8949,16300.0
2006-06-27 13:20:00,23.42,23.44,23.41,23.44,17100.0,11.8949,11.9051,11.8899,11.9051,17100.0
2006-06-27 13:30:00,23.44,23.46,23.44,23.44,30400.0,11.9051,11.9153,11.9051,11.9051,30400.0
2006-06-27 13:40:00,23.44,23.44,23.43,23.43,4000.0,11.9051,11.9051,11.9,11.9,4000.0
2006-06-27 13:50:00,23.43,23.47,23.43,23.46,37900.0,11.9,11.9203,11.9,11.9153,37900.0
2006-06-27 14:00:00,23.46,23.47,23.45,23.46,11400.0,11.9153,11.9203,11.9102,11.9153,11400.0
2006-06-27 14:10:00,23.46,23.49,23.46,23.49,27300.0,11.9153,11.9305,11.9153,11.9305,27300.0
2006-06-27 14:20:00,23.5,23.5,23.45,23.45,39200.0,11.9356,11.9356,11.9102,11.9102,39200.0
2006-06-27 14:30:00,23.45,23.46,23.44,23.44,33100.0,11.9102,11.9153,11.9051,11.9051,33100.0
2006-06-27 14:40:00,23.44,23.45,23.42,23.43,15500.0,11.9051,11.9102,11.8949,11.9,15500.0
2006-06-27 14:50:00,23.43,23.45,23.41,23.44,30600.0,11.9,11.9102,11.8899,11.9051,30600.0
2006-06-27 15:00:00,23.43,23.45,23.43,23.45,18100.0,11.9,11.9102,11.9,11.9102,18100.0
2006-06-27 15:10:00,23.44,23.45,23.42,23.45,34000.0,11.9051,11.9102,11.8949,11.9102,34000.0
2006-06-27 15:20:00,23.44,23.44,23.41,23.41,30500.0,11.9051,11.9051,11.8899,11.8899,30500.0
2006-06-27 15:30:00,23.41,23.43,23.41,23.42,25200.0,11.8899,11.9,11.8899,11.8949,25200.0
2006-06-27 15:40:00,23.42,23.43,23.34,23.35,70900.0,11.8949,11.9,11.8543,11.8594,70900.0
2006-06-27 15:50:00,23.35,23.38,23.3,23.35,105300.0,11.8594,11.8746,11.834,11.8594,105300.0
2006-06-28 09:30:00,23.38,23.48,23.22,23.46,45600.0,11.8746,11.9254,11.7934,11.9153,45600.0
2006-06-28 09:40:00,23.46,23.46,23.41,23.43,19600.0,11.9153,11.9153,11.8899,11.9,19600.0
2006-06-28 09:50:00,23.44,23.44,23.4,23.4,15600.0,11.9051,11.9051,11.8848,11.8848,15600.0
2006-06-28 10:00:00,23.4,23.42,23.38,23.38,33300.0,11.8848,11.8949,11.8746,11.8746,33300.0
2006-06-28 10:10:00,23.38,23.41,23.37,23.4,30700.0,11.8746,11.8899,11.8696,11.8848,30700.0
2006-06-28 10:20:00,23.4,23.4,23.38,23.38,20100.0,11.8848,11.8848,11.8746,11.8746,20100.0
2006-06-28 10:30:00,23.38,23.4,23.34,23.38,26700.0,11.8746,11.8848,11.8543,11.8746,26700.0
2006-06-28 10:40:00,23.39,23.39,23.37,23.37,10100.0,11.8797,11.8797,11.8696,11.8696,10100.0
2006-06-28 10:50:00,23.38,23.38,23.36,23.37,17300.0,11.8746,11.8746,11.8645,11.8696,17300.0
2006-06-28 11:00:00,23.37,23.37,23.31,23.33,33000.0,11.8696,11.8696,11.8391,11.8492,33000.0
2006-06-28 11:10:00,23.33,23.34,23.29,23.3,12700.0,11.8492,11.8543,11.8289,11.834,12700.0
2006-06-28 11:20:00,23.3,23.3,23.26,23.27,24200.0,11.834,11.834,11.8137,11.8188,24200.0
2006-06-28 11:30:00,23.27,23.29,23.26,23.28,15500.0,11.8188,11.8289,11.8137,11.8238,15500.0
2006-06-28 11:40:00,23.28,23.29,23.27,23.27,11200.0,11.8238,11.8289,11.8188,11.8188,11200.0
2006-06-28 11:50:00,23.27,23.31,23.27,23.31,15300.0,11.8188,11.8391,11.8188,11.8391,15300.0
2006-06-28 12:00:00,23.3,23.32,23.29,23.29,10100.0,11.834,11.8442,11.8289,11.8289,10100.0
2006-06-28 12:10:00,23.29,23.33,23.29,23.32,12300.0,11.8289,11.8492,11.8289,11.8442,12300.0
2006-06-28 12:20:00,23.32,23.36,23.32,23.33,13300.0,11.8442,11.8645,11.8442,11.8492,13300.0
2006-06-28 12:30:00,23.34,23.34,23.32,23.32,9100.0,11.8543,11.8543,11.8442,11.8442,9100.0
2006-06-28 12:40:00,23.32,23.32,23.28,23.28,7900.0,11.8442,11.8442,11.8238,11.8238,7900.0
2006-06-28 12:50:00,23.28,23.29,23.28,23.28,7900.0,11.8238,11.8289,11.8238,11.8238,7900.0
2006-06-28 13:00:00,23.28,23.28,23.28,23.28,6000.0,11.8238,11.8238,11.8238,11.8238,6000.0
2006-06-28 13:10:00,23.28,23.31,23.28,23.31,10000.0,11.8238,11.8391,11.8238,11.8391,10000.0
2006-06-28 13:20:00,23.32,23.33,23.31,23.32,13300.0,11.8442,11.8492,11.8391,11.8442,13300.0
2006-06-28 13:30:00,23.31,23.32,23.29,23.3,7300.0,11.8391,11.8442,11.8289,11.834,7300.0
2006-06-28 13:40:00,23.29,23.3,23.28,23.29,12500.0,11.8289,11.834,11.8238,11.8289,12500.0
2006-06-28 13:50:00,23.28,23.3,23.28,23.3,6700.0,11.8238,11.834,11.8238,11.834,6700.0
2006-06-28 14:00:00,23.3,23.3,23.29,23.29,11800.0,11.834,11.834,11.8289,11.8289,11800.0
2006-06-28 14:10:00,23.29,23.32,23.28,23.32,18400.0,11.8289,11.8442,11.8238,11.8442,18400.0
2006-06-28 14:20:00,23.32,23.34,23.31,23.34,9500.0,11.8442,11.8543,11.8391,11.8543,9500.0
2006-06-28 14:30:00,23.34,23.37,23.34,23.37,11500.0,11.8543,11.8696,11.8543,11.8696,11500.0
2006-06-28 14:40:00,23.37,23.43,23.36,23.42,19500.0,11.8696,11.9,11.8645,11.8949,19500.0
2006-06-28 14:50:00,23.42,23.42,23.38,23.39,9400.0,11.8949,11.8949,11.8746,11.8797,9400.0
2006-06-28 15:00:00,23.39,23.39,23.37,23.37,11200.0,11.8797,11.8797,11.8696,11.8696,11200.0
2006-06-28 15:10:00,23.37,23.4,23.35,23.35,79700.0,11.8696,11.8848,11.8594,11.8594,79700.0
2006-06-28 15:20:00,23.35,23.37,23.35,23.35,10900.0,11.8594,11.8696,11.8594,11.8594,10900.0
2006-06-28 15:30:00,23.35,23.4,23.35,23.37,17200.0,11.8594,11.8848,11.8594,11.8696,17200.0
2006-06-28 15:40:00,23.37,23.38,23.33,23.33,25000.0,11.8696,11.8746,11.8492,11.8492,25000.0
2006-06-28 15:50:00,23.32,23.37,23.32,23.37,24700.0,11.8442,11.8696,11.8442,11.8696,24700.0
2006-06-29 09:30:00,23.42,23.43,23.35,23.38,33400.0,11.8949,11.9,11.8594,11.8746,33400.0
2006-06-29 09:40:00,23.38,23.4,23.36,23.36,12700.0,11.8746,11.8848,11.8645,11.8645,12700.0
2006-06-29 09:50:00,23.36,23.46,23.33,23.45,15700.0,11.8645,11.9153,11.8492,11.9102,15700.0
2006-06-29 10:00:00,23.45,23.47,23.44,23.45,10000.0,11.9102,11.9203,11.9051,11.9102,10000.0
2006-06-29 10:10:00,23.45,23.46,23.42,23.42,9300.0,11.9102,11.9153,11.8949,11.8949,9300.0
2006-06-29 10:20:00,23.42,23.44,23.4,23.42,17100.0,11.8949,11.9051,11.8848,11.8949,17100.0
2006-06-29 10:30:00,23.42,23.47,23.42,23.44,14700.0,11.8949,11.9203,11.8949,11.9051,14700.0
2006-06-29 10:40:00,23.44,23.52,23.44,23.52,16300.0,11.9051,11.9457,11.9051,11.9457,16300.0
2006-06-29 10:50:00,23.52,23.52,23.48,23.49,7700.0,11.9457,11.9457,11.9254,11.9305,7700.0
2006-06-29 11:00:00,23.49,23.54,23.48,23.53,18000.0,11.9305,11.9559,11.9254,11.9508,18000.0
2006-06-29 11:10:00,23.53,23.55,23.52,23.52,14500.0,11.9508,11.961,11.9457,11.9457,14500.0
2006-06-29 11:20:00,23.52,23.53,23.51,23.51,4100.0,11.9457,11.9508,11.9407,11.9407,4100.0
2006-06-29 11:30:00,23.51,23.52,23.51,23.51,21300.0,11.9407,11.9457,11.9407,11.9407,21300.0
2006-06-29 11:40:00,23.51,23.52,23.51,23.51,7500.0,11.9407,11.9457,11.9407,11.9407,7500.0
2006-06-29 11:50:00,23.51,23.52,23.51,23.51,7300.0,11.9407,11.9457,11.9407,11.9407,7300.0
2006-06-29 12:00:00,23.51,23.54,23.51,23.52,39900.0,11.9407,11.9559,11.9407,11.9457,39900.0
2006-06-29 12:10:00,23.52,23.54,23.52,23.53,13300.0,11.9457,11.9559,11.9457,11.9508,13300.0
2006-06-29 12:20:00,23.54,23.55,23.53,23.53,7800.0,11.9559,11.961,11.9508,11.9508,7800.0
2006-06-29 12:30:00,23.53,23.53,23.53,23.53,15000.0,11.9508,11.9508,11.9508,11.9508,15000.0
2006-06-29 12:40:00,23.53,23.54,23.53,23.53,12000.0,11.9508,11.9559,11.9508,11.9508,12000.0
2006-06-29 12:50:00,23.53,23.54,23.51,23.51,28300.0,11.9508,11.9559,11.9407,11.9407,28300.0
2006-06-29 13:00:00,23.52,23.53,23.51,23.53,11500.0,11.9457,11.9508,11.9407,11.9508,11500.0
2006-06-29 13:10:00,23.53,23.54,23.53,23.53,6600.0,11.9508,11.9559,11.9508,11.9508,6600.0
2006-06-29 13:20:00,23.54,23.54,23.52,23.53,9900.0,11.9559,11.9559,11.9457,11.9508,9900.0
2006-06-29 13:30:00,23.54,23.54,23.53,23.54,17400.0,11.9559,11.9559,11.9508,11.9559,17400.0
2006-06-29 13:40:00,23.54,23.55,23.53,23.54,14600.0,11.9559,11.961,11.9508,11.9559,14600.0
2006-06-29 13:50:00,23.54,23.55,23.54,23.54,17900.0,11.9559,11.961,11.9559,11.9559,17900.0
2006-06-29 14:00:00,23.54,23.59,23.53,23.54,20600.0,11.9559,11.9813,11.9508,11.9559,20600.0
2006-06-29 14:10:00,23.54,23.7,23.53,23.69,25100.0,11.9559,12.0372,11.9508,12.0321,25100.0
2006-06-29 14:20:00,23.7,23.78,23.69,23.73,40200.0,12.0372,12.0778,12.0321,12.0524,40200.0
2006-06-29 14:30:00,23.72,23.77,23.7,23.77,37700.0,12.0473,12.0727,12.0372,12.0727,37700.0
2006-06-29 14:40:00,23.77,23.84,23.75,23.83,37700.0,12.0727,12.1083,12.0626,12.1032,37700.0
2006-06-29 14:50:00,23.84,23.88,23.83,23.84,30900.0,12.1083,12.1286,12.1032,12.1083,30900.0
2006-06-29 15:00:00,23.84,23.85,23.83,23.84,36800.0,12.1083,12.1133,12.1032,12.1083,36800.0
2006-06-29 15:10:00,23.84,23.86,23.79,23.79,23700.0,12.1083,12.1184,12.0829,12.0829,23700.0
2006-06-29 15:20:00,23.79,23.8,23.78,23.8,24500.0,12.0829,12.0879,12.0778,12.0879,24500.0
2006-06-29 15:30:00,23.81,23.83,23.78,23.82,32600.0,12.093,12.1032,12.0778,12.0981,32600.0
2006-06-29 15:40:00,23.82,23.88,23.81,23.88,56800.0,12.0981,12.1286,12.093,12.1286,56800.0
2006-06-29 15:50:00,23.87,23.89,23.85,23.85,43300.0,12.1235,12.1337,12.1133,12.1133,43300.0
2006-06-30 09:30:00,23.9,23.9,23.85,23.9,25100.0,12.1387,12.1387,12.1133,12.1387,25100.0
2006-06-30 09:40:00,23.89,23.9,23.83,23.86,24800.0,12.1337,12.1387,12.1032,12.1184,24800.0
2006-06-30 09:50:00,23.87,23.88,23.8,23.83,18500.0,12.1235,12.1286,12.0879,12.1032,18500.0
2006-06-30 10:00:00,23.83,23.84,23.75,23.77,24900.0,12.1032,12.1083,12.0626,12.0727,24900.0
2006-06-30 10:10:00,23.77,23.78,23.73,23.74,28400.0,12.0727,12.0778,12.0524,12.0575,28400.0
2006-06-30 10:20:00,23.74,23.76,23.71,23.75,19600.0,12.0575,12.0676,12.0422,12.0626,19600.0
2006-06-30 10:30:00,23.77,23.77,23.72,23.74,20900.0,12.0727,12.0727,12.0473,12.0575,20900.0
2006-06-30 10:40:00,23.74,23.74,23.69,23.69,30300.0,12.0575,12.0575,12.0321,12.0321,30300.0
2006-06-30 10:50:00,23.69,23.71,23.69,23.69,23100.0,12.0321,12.0422,12.0321,12.0321,23100.0
2006-06-30 11:00:00,23.7,23.71,23.66,23.67,23500.0,12.0372,12.0422,12.0168,12.0219,23500.0
2006-06-30 11:10:00,23.66,23.68,23.63,23.66,29400.0,12.0168,12.027,12.0016,12.0168,29400.0
2006-06-30 11:20:00,23.66,23.67,23.65,23.65,9800.0,12.0168,12.0219,12.0118,12.0118,9800.0
2006-06-30 11:30:00,23.65,23.65,23.63,23.64,14600.0,12.0118,12.0118,12.0016,12.0067,14600.0
2006-06-30 11:40:00,23.65,23.65,23.63,23.63,17000.0,12.0118,12.0118,12.0016,12.0016,17000.0
2006-06-30 11:50:00,23.64,23.64,23.62,23.63,23100.0,12.0067,12.0067,11.9965,12.0016,23100.0
2006-06-30 12:00:00,23.63,23.63,23.59,23.59,17500.0,12.0016,12.0016,11.9813,11.9813,17500.0
2006-06-30 12:10:00,23.59,23.6,23.58,23.59,11700.0,11.9813,11.9864,11.9762,11.9813,11700.0
2006-06-30 12:20:00,23.59,23.61,23.59,23.61,15700.0,11.9813,11.9914,11.9813,11.9914,15700.0
2006-06-30 12:30:00,23.61,23.61,23.6,23.6,14100.0,11.9914,11.9914,11.9864,11.9864,14100.0
2006-06-30 12:40:00,23.6,23.63,23.6,23.61,22900.0,11.9864,12.0016,11.9864,11.9914,22900.0
2006-06-30 12:50:00,23.6,23.6,23.58,23.59,16900.0,11.9864,11.9864,11.9762,11.9813,16900.0
2006-06-30 13:00:00,23.59,23.62,23.58,23.61,32200.0,11.9813,11.9965,11.9762,11.9914,32200.0
2006-06-30 13:10:00,23.61,23.62,23.6,23.62,19600.0,11.9914,11.9965,11.9864,11.9965,19600.0
2006-06-30 13:20:00,23.62,23.62,23.59,23.6,22700.0,11.9965,11.9965,11.9813,11.9864,22700.0
2006-06-30 13:30:00,23.6,23.61,23.59,23.6,22000.0,11.9864,11.9914,11.9813,11.9864,22000.0
2006-06-30 13:40:00,23.61,23.63,23.59,23.62,30600.0,11.9914,12.0016,11.9813,11.9965,30600.0
2006-06-30 13:50:00,23.63,23.63,23.62,23.63,15600.0,12.0016,12.0016,11.9965,12.0016,15600.0
2006-06-30 14:00:00,23.62,23.63,23.6,23.63,26300.0,11.9965,12.0016,11.9864,12.0016,26300.0
2006-06-30 14:10:00,23.63,23.64,23.63,23.64,18400.0,12.0016,12.0067,12.0016,12.0067,18400.0
2006-06-30 14:20:00,23.64,23.65,23.63,23.64,27200.0,12.0067,12.0118,12.0016,12.0067,27200.0
2006-06-30 14:30:00,23.65,23.67,23.63,23.66,44100.0,12.0118,12.0219,12.0016,12.0168,44100.0
2006-06-30 14:40:00,23.66,23.68,23.65,23.68,13700.0,12.0168,12.027,12.0118,12.027,13700.0
2006-06-30 14:50:00,23.68,23.7,23.67,23.69,16400.0,12.027,12.0372,12.0219,12.0321,16400.0
2006-06-30 15:00:00,23.69,23.69,23.66,23.67,23600.0,12.0321,12.0321,12.0168,12.0219,23600.0
2006-06-30 15:10:00,23.67,23.67,23.64,23.64,31000.0,12.0219,12.0219,12.0067,12.0067,31000.0
2006-06-30 15:20:00,23.65,23.65,23.62,23.63,23300.0,12.0118,12.0118,11.9965,12.0016,23300.0
2006-06-30 15:30:00,23.62,23.63,23.58,23.58,40100.0,11.9965,12.0016,11.9762,11.9762,40100.0
2006-06-30 15:40:00,23.58,23.59,23.52,23.58,80800.0,11.9762,11.9813,11.9457,11.9762,80800.0
2006-06-30 15:50:00,23.57,23.61,23.56,23.57,138100.0,11.9711,11.9914,11.9661,11.9711,138100.0
2006-07-03 09:30:00,23.75,23.8,23.62,23.62,43900.0,12.0626,12.0879,11.9965,11.9965,43900.0
2006-07-03 09:40:00,23.61,23.63,23.58,23.6,20100.0,11.9914,12.0016,11.9762,11.9864,20100.0
2006-07-03 09:50:00,23.6,23.6,23.54,23.54,13500.0,11.9864,11.9864,11.9559,11.9559,13500.0
2006-07-03 10:00:00,23.53,23.54,23.5,23.54,9300.0,11.9508,11.9559,11.9356,11.9559,9300.0
2006-07-03 10:10:00,23.54,23.58,23.53,23.58,14600.0,11.9559,11.9762,11.9508,11.9762,14600.0
2006-07-03 10:20:00,23.58,23.61,23.57,23.61,16100.0,11.9762,11.9914,11.9711,11.9914,16100.0
2006-07-03 10:30:00,23.61,23.62,23.6,23.6,28000.0,11.9914,11.9965,11.9864,11.9864,28000.0
2006-07-03 10:40:00,23.6,23.6,23.59,23.59,64600.0,11.9864,11.9864,11.9813,11.9813,64600.0
2006-07-03 10:50:00,23.59,23.62,23.59,23.61,19300.0,11.9813,11.9965,11.9813,11.9914,19300.0
2006-07-03 11:00:00,23.62,23.64,23.61,23.64,13200.0,11.9965,12.0067,11.9914,12.0067,13200.0
2006-07-03 11:10:00,23.64,23.7,23.62,23.7,18000.0,12.0067,12.0372,11.9965,12.0372,18000.0
2006-07-03 11:20:00,23.69,23.7,23.69,23.69,10600.0,12.0321,12.0372,12.0321,12.0321,10600.0
2006-07-03 11:30:00,23.69,23.7,23.69,23.7,17400.0,12.0321,12.0372,12.0321,12.0372,17400.0
2006-07-03 11:40:00,23.7,23.73,23.69,23.73,16700.0,12.0372,12.0524,12.0321,12.0524,16700.0
2006-07-03 11:50:00,23.73,23.73,23.72,23.73,7900.0,12.0524,12.0524,12.0473,12.0524,7900.0
2006-07-03 12:00:00,23.73,23.73,23.72,23.73,18000.0,12.0524,12.0524,12.0473,12.0524,18000.0
2006-07-03 12:10:00,23.73,23.74,23.72,23.74,11900.0,12.0524,12.0575,12.0473,12.0575,11900.0
2006-07-03 12:20:00,23.74,23.74,23.72,23.74,15900.0,12.0575,12.0575,12.0473,12.0575,15900.0
2006-07-03 12:30:00,23.74,23.75,23.73,23.75,15800.0,12.0575,12.0626,12.0524,12.0626,15800.0
2006-07-03 12:40:00,23.75,23.77,23.74,23.76,16200.0,12.0626,12.0727,12.0575,12.0676,16200.0
2006-07-03 12:50:00,23.76,23.77,23.74,23.75,47500.0,12.0676,12.0727,12.0575,12.0626,47500.0
2006-07-05 09:30:00,23.49,23.8,23.49,23.52,66000.0,11.9305,12.0879,11.9305,11.9457,66000.0
2006-07-05 09:40:00,23.51,23.53,23.49,23.53,16900.0,11.9407,11.9508,11.9305,11.9508,16900.0
2006-07-05 09:50:00,23.52,23.52,23.48,23.52,27900.0,11.9457,11.9457,11.9254,11.9457,27900.0
2006-07-05 10:00:00,23.53,23.55,23.51,23.52,33100.0,11.9508,11.961,11.9407,11.9457,33100.0
2006-07-05 10:10:00,23.52,23.54,23.52,23.53,24500.0,11.9457,11.9559,11.9457,11.9508,24500.0
2006-07-05 10:20:00,23.54,23.6,23.54,23.59,35900.0,11.9559,11.9864,11.9559,11.9813,35900.0
2006-07-05 10:30:00,23.6,23.63,23.59,23.63,43400.0,11.9864,12.0016,11.9813,12.0016,43400.0
2006-07-05 10:40:00,23.63,23.63,23.61,23.61,53800.0,12.0016,12.0016,11.9914,11.9914,53800.0
2006-07-05 10:50:00,23.61,23.62,23.6,23.6,14700.0,11.9914,11.9965,11.9864,11.9864,14700.0
2006-07-05 11:00:00,23.6,23.61,23.59,23.61,21400.0,11.9864,11.9914,11.9813,11.9914,21400.0
2006-07-05 11:10:00,23.62,23.65,23.61,23.62,35700.0,11.9965,12.0118,11.9914,11.9965,35700.0
2006-07-05 11:20:00,23.62,23.63,23.61,23.62,22600.0,11.9965,12.0016,11.9914,11.9965,22600.0
2006-07-05 11:30:00,23.62,23.64,23.62,23.63,8800.0,11.9965,12.0067,11.9965,12.0016,8800.0
2006-07-05 11:40:00,23.63,23.64,23.63,23.64,10400.0,12.0016,12.0067,12.0016,12.0067,10400.0
2006-07-05 11:50:00,23.64,23.64,23.63,23.63,7200.0,12.0067,12.0067,12.0016,12.0016,7200.0
2006-07-05 12:00:00,23.63,23.67,23.62,23.63,42900.0,12.0016,12.0219,11.9965,12.0016,42900.0
2006-07-05 12:10:00,23.64,23.64,23.63,23.63,11400.0,12.0067,12.0067,12.0016,12.0016,11400.0
2006-07-05 12:20:00,23.64,23.64,23.62,23.64,21300.0,12.0067,12.0067,11.9965,12.0067,21300.0
2006-07-05 12:30:00,23.64,23.64,23.62,23.62,15500.0,12.0067,12.0067,11.9965,11.9965,15500.0
2006-07-05 12:40:00,23.62,23.63,23.62,23.63,5600.0,11.9965,12.0016,11.9965,12.0016,5600.0
2006-07-05 12:50:00,23.62,23.64,23.62,23.63,20000.0,11.9965,12.0067,11.9965,12.0016,20000.0
2006-07-05 13:00:00,23.63,23.63,23.62,23.62,18700.0,12.0016,12.0016,11.9965,11.9965,18700.0
2006-07-05 13:10:00,23.62,23.64,23.62,23.64,13100.0,11.9965,12.0067,11.9965,12.0067,13100.0
2006-07-05 13:20:00,23.63,23.65,23.63,23.65,18300.0,12.0016,12.0118,12.0016,12.0118,18300.0
2006-07-05 13:30:00,23.65,23.65,23.64,23.65,8500.0,12.0118,12.0118,12.0067,12.0118,8500.0
2006-07-05 13:40:00,23.65,23.65,23.64,23.65,5600.0,12.0118,12.0118,12.0067,12.0118,5600.0
2006-07-05 13:50:00,23.65,23.65,23.63,23.64,10700.0,12.0118,12.0118,12.0016,12.0067,10700.0
2006-07-05 14:00:00,23.63,23.64,23.62,23.62,14900.0,12.0016,12.0067,11.9965,11.9965,14900.0
2006-07-05 14:10:00,23.62,23.63,23.62,23.62,11600.0,11.9965,12.0016,11.9965,11.9965,11600.0
2006-07-05 14:20:00,23.63,23.64,23.62,23.62,24700.0,12.0016,12.0067,11.9965,11.9965,24700.0
2006-07-05 14:30:00,23.62,23.65,23.62,23.65,42700.0,11.9965,12.0118,11.9965,12.0118,42700.0
2006-07-05 14:40:00,23.65,23.65,23.64,23.64,17600.0,12.0118,12.0118,12.0067,12.0067,17600.0
2006-07-05 14:50:00,23.64,23.65,23.64,23.65,15100.0,12.0067,12.0118,12.0067,12.0118,15100.0
2006-07-05 15:00:00,23.64,23.65,23.62,23.62,30000.0,12.0067,12.0118,11.9965,11.9965,30000.0
2006-07-05 15:10:00,23.62,23.63,23.6,23.6,45400.0,11.9965,12.0016,11.9864,11.9864,45400.0
2006-07-05 15:20:00,23.6,23.61,23.59,23.61,22900.0,11.9864,11.9914,11.9813,11.9914,22900.0
2006-07-05 15:30:00,23.61,23.61,23.59,23.6,33600.0,11.9914,11.9914,11.9813,11.9864,33600.0
2006-07-05 15:40:00,23.59,23.63,23.59,23.62,37100.0,11.9813,12.0016,11.9813,11.9965,37100.0
2006-07-05 15:50:00,23.62,23.63,23.6,23.61,38000.0,11.9965,12.0016,11.9864,11.9914,38000.0
2006-07-06 09:30:00,23.58,23.69,23.51,23.62,20400.0,11.9762,12.0321,11.9407,11.9965,20400.0
2006-07-06 09:40:00,23.6,23.64,23.56,23.61,21000.0,11.9864,12.0067,11.9661,11.9914,21000.0
2006-07-06 09:50:00,23.61,23.63,23.61,23.62,7100.0,11.9914,12.0016,11.9914,11.9965,7100.0
2006-07-06 10:00:00,23.63,23.66,23.61,23.62,14300.0,12.0016,12.0168,11.9914,11.9965,14300.0
2006-07-06 10:10:00,23.62,23.67,23.61,23.65,13300.0,11.9965,12.0219,11.9914,12.0118,13300.0
2006-07-06 10:20:00,23.65,23.66,23.63,23.63,9900.0,12.0118,12.0168,12.0016,12.0016,9900.0
2006-07-06 10:30:00,23.62,23.64,23.62,23.64,5800.0,11.9965,12.0067,11.9965,12.0067,5800.0
2006-07-06 10:40:00,23.64,23.64,23.59,23.59,21400.0,12.0067,12.0067,11.9813,11.9813,21400.0
2006-07-06 10:50:00,23.59,23.61,23.57,23.61,34500.0,11.9813,11.9914,11.9711,11.9914,34500.0
2006-07-06 11:00:00,23.61,23.61,23.57,23.59,19000.0,11.9914,11.9914,11.9711,11.9813,19000.0
2006-07-06 11:10:00,23.58,23.62,23.57,23.59,25400.0,11.9762,11.9965,11.9711,11.9813,25400.0
2006-07-06 11:20:00,23.59,23.59,23.56,23.56,13700.0,11.9813,11.9813,11.9661,11.9661,13700.0
2006-07-06 11:30:00,23.56,23.56,23.55,23.55,12600.0,11.9661,11.9661,11.961,11.961,12600.0
2006-07-06 11:40:00,23.56,23.57,23.53,23.56,15700.0,11.9661,11.9711,11.9508,11.9661,15700.0
2006-07-06 11:50:00,23.56,23.56,23.53,23.54,11900.0,11.9661,11.9661,11.9508,11.9559,11900.0
2006-07-06 12:00:00,23.54,23.54,23.52,23.54,19500.0,11.9559,11.9559,11.9457,11.9559,19500.0
2006-07-06 12:10:00,23.54,23.54,23.49,23.49,14400.0,11.9559,11.9559,11.9305,11.9305,14400.0
2006-07-06 12:20:00,23.5,23.5,23.47,23.49,41300.0,11.9356,11.9356,11.9203,11.9305,41300.0
2006-07-06 12:30:00,23.49,23.51,23.49,23.5,10200.0,11.9305,11.9407,11.9305,11.9356,10200.0
2006-07-06 12:40:00,23.5,23.5,23.5,23.5,9500.0,11.9356,11.9356,11.9356,11.9356,9500.0
2006-07-06 12:50:00,23.5,23.53,23.5,23.51,31000.0,11.9356,11.9508,11.9356,11.9407,31000.0
2006-07-06 13:00:00,23.51,23.52,23.51,23.52,3800.0,11.9407,11.9457,11.9407,11.9457,3800.0
2006-07-06 13:10:00,23.52,23.53,23.52,23.53,12400.0,11.9457,11.9508,11.9457,11.9508,12400.0
2006-07-06 13:20:00,23.52,23.53,23.5,23.5,16300.0,11.9457,11.9508,11.9356,11.9356,16300.0
2006-07-06 13:30:00,23.5,23.51,23.5,23.5,8700.0,11.9356,11.9407,11.9356,11.9356,8700.0
2006-07-06 13:40:00,23.5,23.53,23.5,23.52,27800.0,11.9356,11.9508,11.9356,11.9457,27800.0
2006-07-06 13:50:00,23.53,23.53,23.5,23.5,11000.0,11.9508,11.9508,11.9356,11.9356,11000.0
2006-07-06 14:00:00,23.51,23.52,23.51,23.51,17900.0,11.9407,11.9457,11.9407,11.9407,17900.0
2006-07-06 14:10:00,23.51,23.51,23.49,23.49,29700.0,11.9407,11.9407,11.9305,11.9305,29700.0
2006-07-06 14:20:00,23.49,23.5,23.49,23.5,21700.0,11.9305,11.9356,11.9305,11.9356,21700.0
2006-07-06 14:30:00,23.5,23.5,23.46,23.49,50800.0,11.9356,11.9356,11.9153,11.9305,50800.0
2006-07-06 14:40:00,23.5,23.5,23.49,23.49,9100.0,11.9356,11.9356,11.9305,11.9305,9100.0
2006-07-06 14:50:00,23.5,23.53,23.49,23.52,13300.0,11.9356,11.9508,11.9305,11.9457,13300.0
2006-07-06 15:00:00,23.52,23.53,23.51,23.53,60200.0,11.9457,11.9508,11.9407,11.9508,60200.0
2006-07-06 15:10:00,23.53,23.58,23.53,23.56,23300.0,11.9508,11.9762,11.9508,11.9661,23300.0
2006-07-06 15:20:00,23.56,23.57,23.55,23.56,12000.0,11.9661,11.9711,11.961,11.9661,12000.0
2006-07-06 15:30:00,23.55,23.55,23.48,23.5,107500.0,11.961,11.961,11.9254,11.9356,107500.0
2006-07-06 15:40:00,23.5,23.53,23.5,23.5,32000.0,11.9356,11.9508,11.9356,11.9356,32000.0
2006-07-06 15:50:00,23.51,23.54,23.5,23.54,30800.0,11.9407,11.9559,11.9356,11.9559,30800.0
2006-07-07 09:30:00,23.5,23.61,23.44,23.5,32600.0,11.9356,11.9914,11.9051,11.9356,32600.0
2006-07-07 09:40:00,23.53,23.56,23.47,23.47,19600.0,11.9508,11.9661,11.9203,11.9203,19600.0
2006-07-07 09:50:00,23.47,23.54,23.44,23.49,22300.0,11.9203,11.9559,11.9051,11.9305,22300.0
2006-07-07 10:00:00,23.49,23.52,23.47,23.52,12100.0,11.9305,11.9457,11.9203,11.9457,12100.0
2006-07-07 10:10:00,23.52,23.56,23.5,23.52,33800.0,11.9457,11.9661,11.9356,11.9457,33800.0
2006-07-07 10:20:00,23.53,23.55,23.51,23.54,15200.0,11.9508,11.961,11.9407,11.9559,15200.0
2006-07-07 10:30:00,23.53,23.55,23.48,23.5,22800.0,11.9508,11.961,11.9254,11.9356,22800.0
2006-07-07 10:40:00,23.5,23.53,23.49,23.52,13800.0,11.9356,11.9508,11.9305,11.9457,13800.0
2006-07-07 10:50:00,23.53,23.55,23.49,23.51,26800.0,11.9508,11.961,11.9305,11.9407,26800.0
2006-07-07 11:00:00,23.51,23.53,23.45,23.5,19600.0,11.9407,11.9508,11.9102,11.9356,19600.0
2006-07-07 11:10:00,23.5,23.51,23.48,23.5,6600.0,11.9356,11.9407,11.9254,11.9356,6600.0
2006-07-07 11:20:00,23.5,23.51,23.48,23.48,6900.0,11.9356,11.9407,11.9254,11.9254,6900.0
2006-07-07 11:30:00,23.48,23.55,23.48,23.55,18300.0,11.9254,11.961,11.9254,11.961,18300.0
2006-07-07 11:40:00,23.55,23.58,23.55,23.57,8600.0,11.961,11.9762,11.961,11.9711,8600.0
2006-07-07 11:50:00,23.57,23.58,23.56,23.56,6300.0,11.9711,11.9762,11.9661,11.9661,6300.0
2006-07-07 12:00:00,23.57,23.57,23.56,23.56,5300.0,11.9711,11.9711,11.9661,11.9661,5300.0
2006-07-07 12:10:00,23.56,23.56,23.54,23.56,8300.0,11.9661,11.9661,11.9559,11.9661,8300.0
2006-07-07 12:20:00,23.56,23.6,23.56,23.6,9300.0,11.9661,11.9864,11.9661,11.9864,9300.0
2006-07-07 12:30:00,23.6,23.64,23.6,23.63,11400.0,11.9864,12.0067,11.9864,12.0016,11400.0
2006-07-07 12:40:00,23.62,23.62,23.6,23.6,13900.0,11.9965,11.9965,11.9864,11.9864,13900.0
2006-07-07 12:50:00,23.59,23.6,23.59,23.59,5100.0,11.9813,11.9864,11.9813,11.9813,5100.0
2006-07-07 13:00:00,23.59,23.6,23.56,23.57,11600.0,11.9813,11.9864,11.9661,11.9711,11600.0
2006-07-07 13:10:00,23.57,23.57,23.51,23.52,14400.0,11.9711,11.9711,11.9407,11.9457,14400.0
2006-07-07 13:20:00,23.51,23.53,23.51,23.53,18100.0,11.9407,11.9508,11.9407,11.9508,18100.0
2006-07-07 13:30:00,23.53,23.55,23.52,23.53,21500.0,11.9508,11.961,11.9457,11.9508,21500.0
2006-07-07 13:40:00,23.53,23.54,23.52,23.53,12700.0,11.9508,11.9559,11.9457,11.9508,12700.0
2006-07-07 13:50:00,23.53,23.53,23.52,23.52,11800.0,11.9508,11.9508,11.9457,11.9457,11800.0
2006-07-07 14:00:00,23.52,23.55,23.51,23.51,29500.0,11.9457,11.961,11.9407,11.9407,29500.0
2006-07-07 14:10:00,23.51,23.52,23.49,23.49,29400.0,11.9407,11.9457,11.9305,11.9305,29400.0
2006-07-07 14:20:00,23.5,23.51,23.49,23.49,13700.0,11.9356,11.9407,11.9305,11.9305,13700.0
2006-07-07 14:30:00,23.49,23.53,23.49,23.52,35400.0,11.9305,11.9508,11.9305,11.9457,35400.0
2006-07-07 14:40:00,23.52,23.53,23.43,23.47,65200.0,11.9457,11.9508,11.9,11.9203,65200.0
2006-07-07 14:50:00,23.47,23.47,23.42,23.43,25100.0,11.9203,11.9203,11.8949,11.9,25100.0
2006-07-07 15:00:00,23.42,23.44,23.41,23.44,27500.0,11.8949,11.9051,11.8899,11.9051,27500.0
2006-07-07 15:10:00,23.43,23.44,23.39,23.43,47400.0,11.9,11.9051,11.8797,11.9,47400.0
2006-07-07 15:20:00,23.42,23.44,23.4,23.42,59900.0,11.8949,11.9051,11.8848,11.8949,59900.0
2006-07-07 15:30:00,23.43,23.45,23.42,23.42,70600.0,11.9,11.9102,11.8949,11.8949,70600.0
2006-07-07 15:40:00,23.43,23.47,23.43,23.45,62600.0,11.9,11.9203,11.9,11.9102,62600.0
2006-07-07 15:50:00,23.45,23.47,23.44,23.45,119100.0,11.9102,11.9203,11.9051,11.9102,119100.0
2006-07-10 09:30:00,23.54,23.57,23.44,23.53,20000.0,11.9559,11.9711,11.9051,11.9508,20000.0
2006-07-10 09:40:00,23.56,23.6,23.56,23.58,19000.0,11.9661,11.9864,11.9661,11.9762,19000.0
2006-07-10 09:50:00,23.58,23.62,23.55,23.56,22900.0,11.9762,11.9965,11.961,11.9661,22900.0
2006-07-10 10:00:00,23.56,23.57,23.52,23.53,24100.0,11.9661,11.9711,11.9457,11.9508,24100.0
2006-07-10 10:10:00,23.53,23.53,23.46,23.46,12600.0,11.9508,11.9508,11.9153,11.9153,12600.0
2006-07-10 10:20:00,23.47,23.47,23.43,23.44,10600.0,11.9203,11.9203,11.9,11.9051,10600.0
2006-07-10 10:30:00,23.44,23.46,23.42,23.43,12000.0,11.9051,11.9153,11.8949,11.9,12000.0
2006-07-10 10:40:00,23.43,23.46,23.42,23.46,15700.0,11.9,11.9153,11.8949,11.9153,15700.0
2006-07-10 10:50:00,23.46,23.51,23.46,23.49,15600.0,11.9153,11.9407,11.9153,11.9305,15600.0
2006-07-10 11:00:00,23.49,23.52,23.49,23.51,15000.0,11.9305,11.9457,11.9305,11.9407,15000.0
2006-07-10 11:10:00,23.52,23.52,23.51,23.51,5200.0,11.9457,11.9457,11.9407,11.9407,5200.0
2006-07-10 11:20:00,23.52,23.52,23.5,23.51,18800.0,11.9457,11.9457,11.9356,11.9407,18800.0
2006-07-10 11:30:00,23.52,23.52,23.51,23.52,9300.0,11.9457,11.9457,11.9407,11.9457,9300.0
2006-07-10 11:40:00,23.52,23.52,23.45,23.45,38600.0,11.9457,11.9457,11.9102,11.9102,38600.0
2006-07-10 11:50:00,23.46,23.46,23.45,23.45,13800.0,11.9153,11.9153,11.9102,11.9102,13800.0
2006-07-10 12:00:00,23.45,23.45,23.41,23.42,10000.0,11.9102,11.9102,11.8899,11.8949,10000.0
2006-07-10 12:10:00,23.42,23.45,23.41,23.45,13300.0,11.8949,11.9102,11.8899,11.9102,13300.0
2006-07-10 12:20:00,23.46,23.47,23.45,23.47,6000.0,11.9153,11.9203,11.9102,11.9203,6000.0
2006-07-10 12:30:00,23.47,23.48,23.46,23.47,3400.0,11.9203,11.9254,11.9153,11.9203,3400.0
2006-07-10 12:40:00,23.48,23.51,23.47,23.51,36600.0,11.9254,11.9407,11.9203,11.9407,36600.0
2006-07-10 12:50:00,23.51,23.51,23.43,23.44,21600.0,11.9407,11.9407,11.9,11.9051,21600.0
2006-07-10 13:00:00,23.44,23.48,23.39,23.46,40000.0,11.9051,11.9254,11.8797,11.9153,40000.0
2006-07-10 13:10:00,23.47,23.51,23.47,23.5,27200.0,11.9203,11.9407,11.9203,11.9356,27200.0
2006-07-10 13:20:00,23.5,23.5,23.47,23.49,17300.0,11.9356,11.9356,11.9203,11.9305,17300.0
2006-07-10 13:30:00,23.48,23.49,23.47,23.48,6100.0,11.9254,11.9305,11.9203,11.9254,6100.0
2006-07-10 13:40:00,23.49,23.49,23.47,23.48,11700.0,11.9305,11.9305,11.9203,11.9254,11700.0
2006-07-10 13:50:00,23.49,23.51,23.47,23.47,56900.0,11.9305,11.9407,11.9203,11.9203,56900.0
2006-07-10 14:00:00,23.47,23.47,23.46,23.46,8100.0,11.9203,11.9203,11.9153,11.9153,8100.0
2006-07-10 14:10:00,23.46,23.46,23.43,23.43,22700.0,11.9153,11.9153,11.9,11.9,22700.0
2006-07-10 14:20:00,23.43,23.46,23.43,23.44,10600.0,11.9,11.9153,11.9,11.9051,10600.0
2006-07-10 14:30:00,23.43,23.43,23.4,23.42,14000.0,11.9,11.9,11.8848,11.8949,14000.0
2006-07-10 14:40:00,23.42,23.42,23.39,23.4,14900.0,11.8949,11.8949,11.8797,11.8848,14900.0
2006-07-10 14:50:00,23.4,23.42,23.4,23.41,15100.0,11.8848,11.8949,11.8848,11.8899,15100.0
2006-07-10 15:00:00,23.41,23.42,23.41,23.42,7500.0,11.8899,11.8949,11.8899,11.8949,7500.0
2006-07-10 15:10:00,23.42,23.44,23.41,23.44,19900.0,11.8949,11.9051,11.8899,11.9051,19900.0
2006-07-10 15:20:00,23.44,23.46,23.44,23.46,16500.0,11.9051,11.9153,11.9051,11.9153,16500.0
2006-07-10 15:30:00,23.46,23.46,23.44,23.45,15500.0,11.9153,11.9153,11.9051,11.9102,15500.0
2006-07-10 15:40:00,23.45,23.46,23.44,23.44,20400.0,11.9102,11.9153,11.9051,11.9051,20400.0
2006-07-10 15:50:00,23.44,23.47,23.43,23.45,44000.0,11.9051,11.9203,11.9,11.9102,44000.0
2006-07-11 09:30:00,23.39,23.43,23.28,23.3,14800.0,11.8797,11.9,11.8238,11.834,14800.0
2006-07-11 09:40:00,23.29,23.31,23.28,23.3,10100.0,11.8289,11.8391,11.8238,11.834,10100.0
2006-07-11 09:50:00,23.32,23.32,23.25,23.28,17500.0,11.8442,11.8442,11.8086,11.8238,17500.0
2006-07-11 10:00:00,23.28,23.34,23.24,23.24,29600.0,11.8238,11.8543,11.8035,11.8035,29600.0
2006-07-11 10:10:00,23.24,23.33,23.24,23.32,24100.0,11.8035,11.8492,11.8035,11.8442,24100.0
2006-07-11 10:20:00,23.32,23.33,23.32,23.32,6300.0,11.8442,11.8492,11.8442,11.8442,6300.0
2006-07-11 10:30:00,23.33,23.33,23.24,23.27,22400.0,11.8492,11.8492,11.8035,11.8188,22400.0
2006-07-11 10:40:00,23.27,23.28,23.26,23.28,9900.0,11.8188,11.8238,11.8137,11.8238,9900.0
2006-07-11 10:50:00,23.28,23.28,23.24,23.27,27700.0,11.8238,11.8238,11.8035,11.8188,27700.0
2006-07-11 11:00:00,23.28,23.3,23.27,23.3,14500.0,11.8238,11.834,11.8188,11.834,14500.0
2006-07-11 11:10:00,23.31,23.31,23.3,23.3,9600.0,11.8391,11.8391,11.834,11.834,9600.0
2006-07-11 11:20:00,23.3,23.31,23.29,23.29,15500.0,11.834,11.8391,11.8289,11.8289,15500.0
2006-07-11 11:30:00,23.3,23.31,23.29,23.3,21200.0,11.834,11.8391,11.8289,11.834,21200.0
2006-07-11 11:40:00,23.3,23.31,23.3,23.3,9900.0,11.834,11.8391,11.834,11.834,9900.0
2006-07-11 11:50:00,23.3,23.3,23.29,23.3,10200.0,11.834,11.834,11.8289,11.834,10200.0
2006-07-11 12:00:00,23.31,23.34,23.27,23.28,89600.0,11.8391,11.8543,11.8188,11.8238,89600.0
2006-07-11 12:10:00,23.28,23.31,23.28,23.3,12700.0,11.8238,11.8391,11.8238,11.834,12700.0
2006-07-11 12:20:00,23.3,23.3,23.29,23.3,29100.0,11.834,11.834,11.8289,11.834,29100.0
2006-07-11 12:30:00,23.3,23.32,23.3,23.31,5000.0,11.834,11.8442,11.834,11.8391,5000.0
2006-07-11 12:40:00,23.31,23.32,23.31,23.32,8500.0,11.8391,11.8442,11.8391,11.8442,8500.0
2006-07-11 12:50:00,23.32,23.32,23.28,23.28,16100.0,11.8442,11.8442,11.8238,11.8238,16100.0
2006-07-11 13:00:00,23.27,23.31,23.27,23.29,17200.0,11.8188,11.8391,11.8188,11.8289,17200.0
2006-07-11 13:10:00,23.29,23.3,23.29,23.29,5400.0,11.8289,11.834,11.8289,11.8289,5400.0
2006-07-11 13:20:00,23.3,23.3,23.29,23.29,2700.0,11.834,11.834,11.8289,11.8289,2700.0
2006-07-11 13:30:00,23.29,23.3,23.29,23.29,11900.0,11.8289,11.834,11.8289,11.8289,11900.0
2006-07-11 13:40:00,23.29,23.3,23.28,23.3,6200.0,11.8289,11.834,11.8238,11.834,6200.0
2006-07-11 13:50:00,23.3,23.34,23.29,23.33,16200.0,11.834,11.8543,11.8289,11.8492,16200.0
2006-07-11 14:00:00,23.32,23.33,23.32,23.33,14000.0,11.8442,11.8492,11.8442,11.8492,14000.0
2006-07-11 14:10:00,23.34,23.36,23.33,23.35,34200.0,11.8543,11.8645,11.8492,11.8594,34200.0
2006-07-11 14:20:00,23.35,23.38,23.35,23.37,15600.0,11.8594,11.8746,11.8594,11.8696,15600.0
2006-07-11 14:30:00,23.37,23.37,23.27,23.27,100000.0,11.8696,11.8696,11.8188,11.8188,100000.0
2006-07-11 14:40:00,23.27,23.31,23.25,23.3,61900.0,11.8188,11.8391,11.8086,11.834,61900.0
2006-07-11 14:50:00,23.3,23.3,23.25,23.27,75300.0,11.834,11.834,11.8086,11.8188,75300.0
2006-07-11 15:00:00,23.28,23.32,23.27,23.32,55900.0,11.8238,11.8442,11.8188,11.8442,55900.0
2006-07-11 15:10:00,23.32,23.38,23.32,23.37,19800.0,11.8442,11.8746,11.8442,11.8696,19800.0
2006-07-11 15:20:00,23.38,23.4,23.37,23.39,31400.0,11.8746,11.8848,11.8696,11.8797,31400.0
2006-07-11 15:30:00,23.4,23.43,23.35,23.42,102900.0,11.8848,11.9,11.8594,11.8949,102900.0
2006-07-11 15:40:00,23.43,23.44,23.4,23.43,60100.0,11.9,11.9051,11.8848,11.9,60100.0
2006-07-11 15:50:00,23.42,23.44,23.39,23.42,57800.0,11.8949,11.9051,11.8797,11.8949,57800.0
2006-07-12 09:30:00,23.44,23.45,23.38,23.41,53600.0,11.9051,11.9102,11.8746,11.8899,53600.0
2006-07-12 09:40:00,23.42,23.43,23.4,23.43,26300.0,11.8949,11.9,11.8848,11.9,26300.0
2006-07-12 09:50:00,23.42,23.42,23.38,23.39,28200.0,11.8949,11.8949,11.8746,11.8797,28200.0
2006-07-12 10:00:00,23.39,23.42,23.38,23.41,54100.0,11.8797,11.8949,11.8746,11.8899,54100.0
2006-07-12 10:10:00,23.41,23.42,23.4,23.42,28500.0,11.8899,11.8949,11.8848,11.8949,28500.0
2006-07-12 10:20:00,23.41,23.43,23.38,23.41,31200.0,11.8899,11.9,11.8746,11.8899,31200.0
2006-07-12 10:30:00,23.42,23.42,23.4,23.4,21000.0,11.8949,11.8949,11.8848,11.8848,21000.0
2006-07-12 10:40:00,23.41,23.42,23.4,23.41,16300.0,11.8899,11.8949,11.8848,11.8899,16300.0
2006-07-12 10:50:00,23.41,23.42,23.4,23.42,22300.0,11.8899,11.8949,11.8848,11.8949,22300.0
2006-07-12 11:00:00,23.43,23.44,23.41,23.43,11400.0,11.9,11.9051,11.8899,11.9,11400.0
2006-07-12 11:10:00,23.43,23.45,23.43,23.45,10100.0,11.9,11.9102,11.9,11.9102,10100.0
2006-07-12 11:20:00,23.45,23.45,23.44,23.45,8900.0,11.9102,11.9102,11.9051,11.9102,8900.0
2006-07-12 11:30:00,23.45,23.5,23.44,23.49,13900.0,11.9102,11.9356,11.9051,11.9305,13900.0
2006-07-12 11:40:00,23.49,23.52,23.49,23.52,9700.0,11.9305,11.9457,11.9305,11.9457,9700.0
2006-07-12 11:50:00,23.52,23.53,23.52,23.52,6400.0,11.9457,11.9508,11.9457,11.9457,6400.0
2006-07-12 12:00:00,23.52,23.53,23.52,23.52,7200.0,11.9457,11.9508,11.9457,11.9457,7200.0
2006-07-12 12:10:00,23.52,23.53,23.45,23.45,14500.0,11.9457,11.9508,11.9102,11.9102,14500.0
2006-07-12 12:20:00,23.45,23.45,23.43,23.43,5900.0,11.9102,11.9102,11.9,11.9,5900.0
2006-07-12 12:30:00,23.44,23.44,23.43,23.44,5400.0,11.9051,11.9051,11.9,11.9051,5400.0
2006-07-12 12:40:00,23.44,23.44,23.43,23.44,11200.0,11.9051,11.9051,11.9,11.9051,11200.0
2006-07-12 12:50:00,23.44,23.46,23.43,23.45,8300.0,11.9051,11.9153,11.9,11.9102,8300.0
2006-07-12 13:00:00,23.46,23.46,23.35,23.37,16100.0,11.9153,11.9153,11.8594,11.8696,16100.0
2006-07-12 13:10:00,23.37,23.38,23.34,23.34,37800.0,11.8696,11.8746,11.8543,11.8543,37800.0
2006-07-12 13:20:00,23.34,23.34,23.32,23.32,24900.0,11.8543,11.8543,11.8442,11.8442,24900.0
2006-07-12 13:30:00,23.33,23.36,23.32,23.36,18000.0,11.8492,11.8645,11.8442,11.8645,18000.0
2006-07-12 13:40:00,23.35,23.37,23.35,23.35,16800.0,11.8594,11.8696,11.8594,11.8594,16800.0
2006-07-12 13:50:00,23.35,23.35,23.34,23.35,11300.0,11.8594,11.8594,11.8543,11.8594,11300.0
2006-07-12 14:00:00,23.34,23.36,23.34,23.35,23200.0,11.8543,11.8645,11.8543,11.8594,23200.0
2006-07-12 14:10:00,23.35,23.38,23.35,23.38,20200.0,11.8594,11.8746,11.8594,11.8746,20200.0
2006-07-12 14:20:00,23.37,23.37,23.35,23.35,12900.0,11.8696,11.8696,11.8594,11.8594,12900.0
2006-07-12 14:30:00,23.35,23.36,23.34,23.34,32900.0,11.8594,11.8645,11.8543,11.8543,32900.0
2006-07-12 14:40:00,23.34,23.37,23.34,23.35,29500.0,11.8543,11.8696,11.8543,11.8594,29500.0
2006-07-12 14:50:00,23.36,23.36,23.31,23.32,27600.0,11.8645,11.8645,11.8391,11.8442,27600.0
2006-07-12 15:00:00,23.32,23.34,23.31,23.34,70400.0,11.8442,11.8543,11.8391,11.8543,70400.0
2006-07-12 15:10:00,23.34,23.39,23.33,23.38,45200.0,11.8543,11.8797,11.8492,11.8746,45200.0
2006-07-12 15:20:00,23.38,23.41,23.38,23.39,23700.0,11.8746,11.8899,11.8746,11.8797,23700.0
2006-07-12 15:30:00,23.39,23.4,23.34,23.36,42900.0,11.8797,11.8848,11.8543,11.8645,42900.0
2006-07-12 15:40:00,23.35,23.35,23.32,23.34,61900.0,11.8594,11.8594,11.8442,11.8543,61900.0
2006-07-12 15:50:00,23.35,23.35,23.31,23.34,103000.0,11.8594,11.8594,11.8391,11.8543,103000.0
2006-07-13 09:30:00,23.28,23.34,23.22,23.25,16600.0,11.8238,11.8543,11.7934,11.8086,16600.0
2006-07-13 09:40:00,23.25,23.32,23.23,23.27,20300.0,11.8086,11.8442,11.7984,11.8188,20300.0
2006-07-13 09:50:00,23.27,23.34,23.26,23.27,15200.0,11.8188,11.8543,11.8137,11.8188,15200.0
2006-07-13 10:00:00,23.25,23.28,23.18,23.23,45400.0,11.8086,11.8238,11.7731,11.7984,45400.0
2006-07-13 10:10:00,23.22,23.23,23.19,23.19,59600.0,11.7934,11.7984,11.7781,11.7781,59600.0
2006-07-13 10:20:00,23.19,23.21,23.12,23.19,20800.0,11.7781,11.7883,11.7426,11.7781,20800.0
2006-07-13 10:30:00,23.2,23.22,23.2,23.21,14000.0,11.7832,11.7934,11.7832,11.7883,14000.0
2006-07-13 10:40:00,23.21,23.25,23.17,23.2,36300.0,11.7883,11.8086,11.768,11.7832,36300.0
2006-07-13 10:50:00,23.2,23.22,23.18,23.19,16000.0,11.7832,11.7934,11.7731,11.7781,16000.0
2006-07-13 11:00:00,23.19,23.22,23.18,23.21,22300.0,11.7781,11.7934,11.7731,11.7883,22300.0
2006-07-13 11:10:00,23.21,23.23,23.17,23.2,20300.0,11.7883,11.7984,11.768,11.7832,20300.0
2006-07-13 11:20:00,23.2,23.25,23.19,23.22,36900.0,11.7832,11.8086,11.7781,11.7934,36900.0
2006-07-13 11:30:00,23.22,23.26,23.18,23.24,24600.0,11.7934,11.8137,11.7731,11.8035,24600.0
2006-07-13 11:40:00,23.24,23.24,23.13,23.17,13300.0,11.8035,11.8035,11.7477,11.768,13300.0
2006-07-13 11:50:00,23.17,23.26,23.17,23.23,22000.0,11.768,11.8137,11.768,11.7984,22000.0
2006-07-13 12:00:00,23.23,23.28,23.22,23.25,31900.0,11.7984,11.8238,11.7934,11.8086,31900.0
2006-07-13 12:10:00,23.24,23.31,23.24,23.29,33200.0,11.8035,11.8391,11.8035,11.8289,33200.0
2006-07-13 12:20:00,23.29,23.3,23.24,23.25,19900.0,11.8289,11.834,11.8035,11.8086,19900.0
2006-07-13 12:30:00,23.25,23.27,23.24,23.26,13500.0,11.8086,11.8188,11.8035,11.8137,13500.0
2006-07-13 12:40:00,23.26,23.3,23.25,23.26,10900.0,11.8137,11.834,11.8086,11.8137,10900.0
2006-07-13 12:50:00,23.26,23.26,23.24,23.24,3800.0,11.8137,11.8137,11.8035,11.8035,3800.0
2006-07-13 13:00:00,23.25,23.27,23.19,23.2,18300.0,11.8086,11.8188,11.7781,11.7832,18300.0
2006-07-13 13:10:00,23.19,23.23,23.18,23.23,13100.0,11.7781,11.7984,11.7731,11.7984,13100.0
2006-07-13 13:20:00,23.24,23.24,23.2,23.22,14200.0,11.8035,11.8035,11.7832,11.7934,14200.0
2006-07-13 13:30:00,23.22,23.23,23.2,23.22,25000.0,11.7934,11.7984,11.7832,11.7934,25000.0
2006-07-13 13:40:00,23.21,23.24,23.2,23.23,7200.0,11.7883,11.8035,11.7832,11.7984,7200.0
2006-07-13 13:50:00,23.22,23.22,23.2,23.2,5600.0,11.7934,11.7934,11.7832,11.7832,5600.0
2006-07-13 14:00:00,23.21,23.21,23.19,23.19,12500.0,11.7883,11.7883,11.7781,11.7781,12500.0
2006-07-13 14:10:00,23.18,23.21,23.16,23.2,18600.0,11.7731,11.7883,11.7629,11.7832,18600.0
2006-07-13 14:20:00,23.19,23.2,23.17,23.18,9300.0,11.7781,11.7832,11.768,11.7731,9300.0
2006-07-13 14:30:00,23.18,23.18,23.15,23.17,41300.0,11.7731,11.7731,11.7578,11.768,41300.0
2006-07-13 14:40:00,23.18,23.19,23.15,23.16,31100.0,11.7731,11.7781,11.7578,11.7629,31100.0
2006-07-13 14:50:00,23.17,23.2,23.15,23.19,29800.0,11.768,11.7832,11.7578,11.7781,29800.0
2006-07-13 15:00:00,23.19,23.19,23.15,23.19,33400.0,11.7781,11.7781,11.7578,11.7781,33400.0
2006-07-13 15:10:00,23.18,23.18,23.16,23.17,18300.0,11.7731,11.7731,11.7629,11.768,18300.0
2006-07-13 15:20:00,23.17,23.17,23.15,23.16,19500.0,11.768,11.768,11.7578,11.7629,19500.0
2006-07-13 15:30:00,23.15,23.18,23.13,23.18,53900.0,11.7578,11.7731,11.7477,11.7731,53900.0
2006-07-13 15:40:00,23.18,23.19,23.14,23.14,28400.0,11.7731,11.7781,11.7527,11.7527,28400.0
2006-07-13 15:50:00,23.14,23.19,23.13,23.13,59700.0,11.7527,11.7781,11.7477,11.7477,59700.0
2006-07-14 09:30:00,23.14,23.3,23.12,23.26,54300.0,11.7527,11.834,11.7426,11.8137,54300.0
2006-07-14 09:40:00,23.28,23.33,23.27,23.29,31500.0,11.8238,11.8492,11.8188,11.8289,31500.0
2006-07-14 09:50:00,23.28,23.29,23.2,23.23,23900.0,11.8238,11.8289,11.7832,11.7984,23900.0
2006-07-14 10:00:00,23.24,23.27,23.18,23.21,21600.0,11.8035,11.8188,11.7731,11.7883,21600.0
2006-07-14 10:10:00,23.2,23.22,23.19,23.21,23300.0,11.7832,11.7934,11.7781,11.7883,23300.0
2006-07-14 10:20:00,23.21,23.25,23.17,23.21,29900.0,11.7883,11.8086,11.768,11.7883,29900.0
2006-07-14 10:30:00,23.21,23.21,23.17,23.21,14700.0,11.7883,11.7883,11.768,11.7883,14700.0
2006-07-14 10:40:00,23.22,23.25,23.22,23.24,18300.0,11.7934,11.8086,11.7934,11.8035,18300.0
2006-07-14 10:50:00,23.25,23.25,23.17,23.18,21100.0,11.8086,11.8086,11.768,11.7731,21100.0
2006-07-14 11:00:00,23.19,23.19,23.1,23.13,33400.0,11.7781,11.7781,11.7324,11.7477,33400.0
2006-07-14 11:10:00,23.13,23.15,23.1,23.13,21000.0,11.7477,11.7578,11.7324,11.7477,21000.0
2006-07-14 11:20:00,23.12,23.14,23.09,23.1,13100.0,11.7426,11.7527,11.7273,11.7324,13100.0
2006-07-14 11:30:00,23.1,23.1,23.02,23.06,19900.0,11.7324,11.7324,11.6918,11.7121,19900.0
2006-07-14 11:40:00,23.06,23.1,23.06,23.06,15700.0,11.7121,11.7324,11.7121,11.7121,15700.0
2006-07-14 11:50:00,23.05,23.09,23.04,23.09,9700.0,11.707,11.7273,11.7019,11.7273,9700.0
2006-07-14 12:00:00,23.09,23.11,23.06,23.11,9700.0,11.7273,11.7375,11.7121,11.7375,9700.0
2006-07-14 12:10:00,23.11,23.12,23.1,23.11,12400.0,11.7375,11.7426,11.7324,11.7375,12400.0
2006-07-14 12:20:00,23.12,23.13,23.1,23.11,12700.0,11.7426,11.7477,11.7324,11.7375,12700.0
2006-07-14 12:30:00,23.11,23.16,23.11,23.16,10500.0,11.7375,11.7629,11.7375,11.7629,10500.0
2006-07-14 12:40:00,23.16,23.2,23.16,23.19,28300.0,11.7629,11.7832,11.7629,11.7781,28300.0
2006-07-14 12:50:00,23.19,23.2,23.14,23.18,20400.0,11.7781,11.7832,11.7527,11.7731,20400.0
2006-07-14 13:00:00,23.19,23.19,23.13,23.13,10100.0,11.7781,11.7781,11.7477,11.7477,10100.0
2006-07-14 13:10:00,23.14,23.17,23.14,23.16,8900.0,11.7527,11.768,11.7527,11.7629,8900.0
2006-07-14 13:20:00,23.17,23.21,23.16,23.2,21800.0,11.768,11.7883,11.7629,11.7832,21800.0
2006-07-14 13:30:00,23.2,23.24,23.18,23.23,17200.0,11.7832,11.8035,11.7731,11.7984,17200.0
2006-07-14 13:40:00,23.24,23.24,23.17,23.2,17200.0,11.8035,11.8035,11.768,11.7832,17200.0
2006-07-14 13:50:00,23.2,23.25,23.2,23.2,10500.0,11.7832,11.8086,11.7832,11.7832,10500.0
2006-07-14 14:00:00,23.2,23.2,23.17,23.18,9900.0,11.7832,11.7832,11.768,11.7731,9900.0
2006-07-14 14:10:00,23.18,23.2,23.15,23.18,23100.0,11.7731,11.7832,11.7578,11.7731,23100.0
2006-07-14 14:20:00,23.18,23.18,23.11,23.13,17800.0,11.7731,11.7731,11.7375,11.7477,17800.0
2006-07-14 14:30:00,23.13,23.17,23.13,23.13,23500.0,11.7477,11.768,11.7477,11.7477,23500.0
2006-07-14 14:40:00,23.13,23.17,23.12,23.14,27200.0,11.7477,11.768,11.7426,11.7527,27200.0
2006-07-14 14:50:00,23.14,23.19,23.14,23.18,14600.0,11.7527,11.7781,11.7527,11.7731,14600.0
2006-07-14 15:00:00,23.18,23.24,23.18,23.18,35600.0,11.7731,11.8035,11.7731,11.7731,35600.0
2006-07-14 15:10:00,23.18,23.19,23.15,23.19,15100.0,11.7731,11.7781,11.7578,11.7781,15100.0
2006-07-14 15:20:00,23.19,23.2,23.11,23.14,26200.0,11.7781,11.7832,11.7375,11.7527,26200.0
2006-07-14 15:30:00,23.14,23.21,23.11,23.21,28700.0,11.7527,11.7883,11.7375,11.7883,28700.0
2006-07-14 15:40:00,23.21,23.22,23.16,23.22,17000.0,11.7883,11.7934,11.7629,11.7934,17000.0
2006-07-14 15:50:00,23.22,23.23,23.14,23.17,57000.0,11.7934,11.7984,11.7527,11.768,57000.0
2006-07-17 09:30:00,23.07,23.23,23.05,23.19,41900.0,11.7172,11.7984,11.707,11.7781,41900.0
2006-07-17 09:40:00,23.19,23.24,23.13,23.13,17400.0,11.7781,11.8035,11.7477,11.7477,17400.0
2006-07-17 09:50:00,23.15,23.18,23.12,23.14,7700.0,11.7578,11.7731,11.7426,11.7527,7700.0
2006-07-17 10:00:00,23.15,23.22,23.13,23.15,18900.0,11.7578,11.7934,11.7477,11.7578,18900.0
2006-07-17 10:10:00,23.15,23.19,23.11,23.14,46100.0,11.7578,11.7781,11.7375,11.7527,46100.0
2006-07-17 10:20:00,23.14,23.18,23.08,23.1,21100.0,11.7527,11.7731,11.7223,11.7324,21100.0
2006-07-17 10:30:00,23.1,23.1,23.0,23.05,25200.0,11.7324,11.7324,11.6816,11.707,25200.0
2006-07-17 10:40:00,23.06,23.09,23.06,23.07,7700.0,11.7121,11.7273,11.7121,11.7172,7700.0
2006-07-17 10:50:00,23.06,23.1,23.06,23.1,17800.0,11.7121,11.7324,11.7121,11.7324,17800.0
2006-07-17 11:00:00,23.11,23.13,23.07,23.09,33800.0,11.7375,11.7477,11.7172,11.7273,33800.0
2006-07-17 11:10:00,23.09,23.14,23.08,23.1,36400.0,11.7273,11.7527,11.7223,11.7324,36400.0
2006-07-17 11:20:00,23.1,23.1,23.05,23.07,9500.0,11.7324,11.7324,11.707,11.7172,9500.0
2006-07-17 11:30:00,23.06,23.12,23.06,23.11,11800.0,11.7121,11.7426,11.7121,11.7375,11800.0
2006-07-17 11:40:00,23.12,23.15,23.1,23.14,17100.0,11.7426,11.7578,11.7324,11.7527,17100.0
2006-07-17 11:50:00,23.14,23.14,23.09,23.13,8300.0,11.7527,11.7527,11.7273,11.7477,8300.0
2006-07-17 12:00:00,23.13,23.16,23.12,23.13,14400.0,11.7477,11.7629,11.7426,11.7477,14400.0
2006-07-17 12:10:00,23.13,23.13,23.09,23.11,15900.0,11.7477,11.7477,11.7273,11.7375,15900.0
2006-07-17 12:20:00,23.12,23.14,23.11,23.14,11400.0,11.7426,11.7527,11.7375,11.7527,11400.0
2006-07-17 12:30:00,23.14,23.17,23.13,23.16,7100.0,11.7527,11.768,11.7477,11.7629,7100.0
2006-07-17 12:40:00,23.16,23.18,23.16,23.17,8300.0,11.7629,11.7731,11.7629,11.768,8300.0
2006-07-17 12:50:00,23.16,23.19,23.16,23.18,7600.0,11.7629,11.7781,11.7629,11.7731,7600.0
2006-07-17 13:00:00,23.18,23.18,23.15,23.16,6100.0,11.7731,11.7731,11.7578,11.7629,6100.0
2006-07-17 13:10:00,23.16,23.24,23.16,23.23,15100.0,11.7629,11.8035,11.7629,11.7984,15100.0
2006-07-17 13:20:00,23.24,23.28,23.22,23.26,15300.0,11.8035,11.8238,11.7934,11.8137,15300.0
2006-07-17 13:30:00,23.27,23.28,23.26,23.26,11600.0,11.8188,11.8238,11.8137,11.8137,11600.0
2006-07-17 13:40:00,23.27,23.29,23.25,23.27,9500.0,11.8188,11.8289,11.8086,11.8188,9500.0
2006-07-17 13:50:00,23.27,23.27,23.26,23.27,5500.0,11.8188,11.8188,11.8137,11.8188,5500.0
2006-07-17 14:00:00,23.27,23.29,23.26,23.28,16600.0,11.8188,11.8289,11.8137,11.8238,16600.0
2006-07-17 14:10:00,23.28,23.34,23.28,23.34,13800.0,11.8238,11.8543,11.8238,11.8543,13800.0
2006-07-17 14:20:00,23.35,23.35,23.32,23.34,13400.0,11.8594,11.8594,11.8442,11.8543,13400.0
2006-07-17 14:30:00,23.34,23.35,23.33,23.34,8700.0,11.8543,11.8594,11.8492,11.8543,8700.0
2006-07-17 14:40:00,23.35,23.36,23.32,23.36,16700.0,11.8594,11.8645,11.8442,11.8645,16700.0
2006-07-17 14:50:00,23.36,23.36,23.34,23.35,11700.0,11.8645,11.8645,11.8543,11.8594,11700.0
2006-07-17 15:00:00,23.35,23.35,23.28,23.28,19700.0,11.8594,11.8594,11.8238,11.8238,19700.0
2006-07-17 15:10:00,23.28,23.3,23.26,23.27,28100.0,11.8238,11.834,11.8137,11.8188,28100.0
2006-07-17 15:20:00,23.28,23.29,23.27,23.27,59100.0,11.8238,11.8289,11.8188,11.8188,59100.0
2006-07-17 15:30:00,23.28,23.31,23.24,23.25,122100.0,11.8238,11.8391,11.8035,11.8086,122100.0
2006-07-17 15:40:00,23.25,23.3,23.24,23.3,29500.0,11.8086,11.834,11.8035,11.834,29500.0
2006-07-17 15:50:00,23.29,23.29,23.21,23.22,38700.0,11.8289,11.8289,11.7883,11.7934,38700.0
2006-07-18 09:30:00,23.19,23.35,23.15,23.25,29700.0,11.7781,11.8594,11.7578,11.8086,29700.0
2006-07-18 09:40:00,23.25,23.32,23.24,23.3,21200.0,11.8086,11.8442,11.8035,11.834,21200.0
2006-07-18 09:50:00,23.31,23.35,23.3,23.35,8400.0,11.8391,11.8594,11.834,11.8594,8400.0
2006-07-18 10:00:00,23.35,23.4,23.33,23.37,29600.0,11.8594,11.8848,11.8492,11.8696,29600.0
2006-07-18 10:10:00,23.37,23.38,23.33,23.37,12600.0,11.8696,11.8746,11.8492,11.8696,12600.0
2006-07-18 10:20:00,23.36,23.39,23.35,23.36,13700.0,11.8645,11.8797,11.8594,11.8645,13700.0
2006-07-18 10:30:00,23.36,23.37,23.33,23.33,7100.0,11.8645,11.8696,11.8492,11.8492,7100.0
2006-07-18 10:40:00,23.33,23.37,23.31,23.35,9400.0,11.8492,11.8696,11.8391,11.8594,9400.0
2006-07-18 10:50:00,23.35,23.35,23.2,23.22,26000.0,11.8594,11.8594,11.7832,11.7934,26000.0
2006-07-18 11:00:00,23.21,23.27,23.16,23.26,27200.0,11.7883,11.8188,11.7629,11.8137,27200.0
2006-07-18 11:10:00,23.26,23.27,23.18,23.19,9800.0,11.8137,11.8188,11.7731,11.7781,9800.0
2006-07-18 11:20:00,23.19,23.25,23.19,23.23,21700.0,11.7781,11.8086,11.7781,11.7984,21700.0
2006-07-18 11:30:00,23.23,23.28,23.23,23.28,17800.0,11.7984,11.8238,11.7984,11.8238,17800.0
2006-07-18 11:40:00,23.28,23.31,23.26,23.3,18700.0,11.8238,11.8391,11.8137,11.834,18700.0
2006-07-18 11:50:00,23.3,23.32,23.29,23.32,6200.0,11.834,11.8442,11.8289,11.8442,6200.0
2006-07-18 12:00:00,23.31,23.31,23.27,23.28,8700.0,11.8391,11.8391,11.8188,11.8238,8700.0
2006-07-18 12:10:00,23.28,23.32,23.28,23.32,14100.0,11.8238,11.8442,11.8238,11.8442,14100.0
2006-07-18 12:20:00,23.32,23.36,23.32,23.35,11600.0,11.8442,11.8645,11.8442,11.8594,11600.0
2006-07-18 12:30:00,23.35,23.35,23.33,23.34,9300.0,11.8594,11.8594,11.8492,11.8543,9300.0
2006-07-18 12:40:00,23.35,23.39,23.33,23.35,30400.0,11.8594,11.8797,11.8492,11.8594,30400.0
2006-07-18 12:50:00,23.35,23.35,23.29,23.3,17000.0,11.8594,11.8594,11.8289,11.834,17000.0
2006-07-18 13:00:00,23.3,23.3,23.27,23.29,6500.0,11.834,11.834,11.8188,11.8289,6500.0
2006-07-18 13:10:00,23.3,23.3,23.25,23.25,13400.0,11.834,11.834,11.8086,11.8086,13400.0
2006-07-18 13:20:00,23.24,23.29,23.22,23.28,22100.0,11.8035,11.8289,11.7934,11.8238,22100.0
2006-07-18 13:30:00,23.29,23.29,23.24,23.29,28500.0,11.8289,11.8289,11.8035,11.8289,28500.0
2006-07-18 13:40:00,23.29,23.29,23.24,23.25,10900.0,11.8289,11.8289,11.8035,11.8086,10900.0
2006-07-18 13:50:00,23.25,23.28,23.24,23.25,9400.0,11.8086,11.8238,11.8035,11.8086,9400.0
2006-07-18 14:00:00,23.25,23.28,23.25,23.27,15500.0,11.8086,11.8238,11.8086,11.8188,15500.0
2006-07-18 14:10:00,23.28,23.36,23.26,23.34,123000.0,11.8238,11.8645,11.8137,11.8543,123000.0
2006-07-18 14:20:00,23.34,23.43,23.33,23.41,104000.0,11.8543,11.9,11.8492,11.8899,104000.0
2006-07-18 14:30:00,23.42,23.53,23.41,23.53,71900.0,11.8949,11.9508,11.8899,11.9508,71900.0
2006-07-18 14:40:00,23.53,23.53,23.42,23.47,61200.0,11.9508,11.9508,11.8949,11.9203,61200.0
2006-07-18 14:50:00,23.47,23.48,23.41,23.46,62300.0,11.9203,11.9254,11.8899,11.9153,62300.0
2006-07-18 15:00:00,23.46,23.47,23.38,23.38,67000.0,11.9153,11.9203,11.8746,11.8746,67000.0
2006-07-18 15:10:00,23.38,23.4,23.35,23.4,28000.0,11.8746,11.8848,11.8594,11.8848,28000.0
2006-07-18 15:20:00,23.4,23.4,23.28,23.33,79000.0,11.8848,11.8848,11.8238,11.8492,79000.0
2006-07-18 15:30:00,23.33,23.39,23.32,23.38,51100.0,11.8492,11.8797,11.8442,11.8746,51100.0
2006-07-18 15:40:00,23.38,23.43,23.36,23.4,132700.0,11.8746,11.9,11.8645,11.8848,132700.0
2006-07-18 15:50:00,23.4,23.43,23.37,23.42,114500.0,11.8848,11.9,11.8696,11.8949,114500.0
2006-07-19 09:30:00,23.45,23.57,23.45,23.57,36100.0,11.9102,11.9711,11.9102,11.9711,36100.0
2006-07-19 09:40:00,23.58,23.63,23.54,23.6,15900.0,11.9762,12.0016,11.9559,11.9864,15900.0
2006-07-19 09:50:00,23.59,23.65,23.57,23.65,19900.0,11.9813,12.0118,11.9711,12.0118,19900.0
2006-07-19 10:00:00,23.65,23.84,23.65,23.76,63500.0,12.0118,12.1083,12.0118,12.0676,63500.0
2006-07-19 10:10:00,23.76,23.79,23.72,23.77,26400.0,12.0676,12.0829,12.0473,12.0727,26400.0
2006-07-19 10:20:00,23.77,23.82,23.74,23.78,15500.0,12.0727,12.0981,12.0575,12.0778,15500.0
2006-07-19 10:30:00,23.81,23.87,23.77,23.82,18900.0,12.093,12.1235,12.0727,12.0981,18900.0
2006-07-19 10:40:00,23.82,23.89,23.81,23.88,14600.0,12.0981,12.1337,12.093,12.1286,14600.0
2006-07-19 10:50:00,23.88,23.88,23.82,23.84,13800.0,12.1286,12.1286,12.0981,12.1083,13800.0
2006-07-19 11:00:00,23.83,23.86,23.78,23.79,35600.0,12.1032,12.1184,12.0778,12.0829,35600.0
2006-07-19 11:10:00,23.78,23.82,23.76,23.79,35100.0,12.0778,12.0981,12.0676,12.0829,35100.0
2006-07-19 11:20:00,23.8,23.8,23.79,23.8,20300.0,12.0879,12.0879,12.0829,12.0879,20300.0
2006-07-19 11:30:00,23.8,23.89,23.79,23.85,37800.0,12.0879,12.1337,12.0829,12.1133,37800.0
2006-07-19 11:40:00,23.84,23.87,23.83,23.84,20400.0,12.1083,12.1235,12.1032,12.1083,20400.0
2006-07-19 11:50:00,23.84,23.86,23.84,23.85,15200.0,12.1083,12.1184,12.1083,12.1133,15200.0
2006-07-19 12:00:00,23.85,23.85,23.82,23.84,14400.0,12.1133,12.1133,12.0981,12.1083,14400.0
2006-07-19 12:10:00,23.84,23.85,23.8,23.81,41200.0,12.1083,12.1133,12.0879,12.093,41200.0
2006-07-19 12:20:00,23.81,23.84,23.81,23.84,2500.0,12.093,12.1083,12.093,12.1083,2500.0
2006-07-19 12:30:00,23.84,23.87,23.84,23.86,4700.0,12.1083,12.1235,12.1083,12.1184,4700.0
2006-07-19 12:40:00,23.86,23.88,23.86,23.87,3200.0,12.1184,12.1286,12.1184,12.1235,3200.0
2006-07-19 12:50:00,23.89,23.89,23.86,23.86,10900.0,12.1337,12.1337,12.1184,12.1184,10900.0
2006-07-19 13:00:00,23.86,23.86,23.83,23.84,12900.0,12.1184,12.1184,12.1032,12.1083,12900.0
2006-07-19 13:10:00,23.84,23.89,23.84,23.86,22200.0,12.1083,12.1337,12.1083,12.1184,22200.0
2006-07-19 13:20:00,23.86,23.89,23.86,23.89,25800.0,12.1184,12.1337,12.1184,12.1337,25800.0
2006-07-19 13:30:00,23.88,23.89,23.84,23.84,11000.0,12.1286,12.1337,12.1083,12.1083,11000.0
2006-07-19 13:40:00,23.84,23.84,23.82,23.83,7500.0,12.1083,12.1083,12.0981,12.1032,7500.0
2006-07-19 13:50:00,23.83,23.84,23.82,23.82,6100.0,12.1032,12.1083,12.0981,12.0981,6100.0
2006-07-19 14:00:00,23.83,23.85,23.79,23.81,14900.0,12.1032,12.1133,12.0829,12.093,14900.0
2006-07-19 14:10:00,23.8,23.82,23.79,23.82,14600.0,12.0879,12.0981,12.0829,12.0981,14600.0
2006-07-19 14:20:00,23.83,23.85,23.81,23.82,16600.0,12.1032,12.1133,12.093,12.0981,16600.0
2006-07-19 14:30:00,23.84,23.85,23.83,23.84,10400.0,12.1083,12.1133,12.1032,12.1083,10400.0
2006-07-19 14:40:00,23.84,23.88,23.84,23.87,15200.0,12.1083,12.1286,12.1083,12.1235,15200.0
2006-07-19 14:50:00,23.88,23.9,23.87,23.89,17300.0,12.1286,12.1387,12.1235,12.1337,17300.0
2006-07-19 15:00:00,23.9,23.9,23.87,23.87,9300.0,12.1387,12.1387,12.1235,12.1235,9300.0
2006-07-19 15:10:00,23.87,23.89,23.87,23.88,14200.0,12.1235,12.1337,12.1235,12.1286,14200.0
2006-07-19 15:20:00,23.88,23.9,23.88,23.9,18600.0,12.1286,12.1387,12.1286,12.1387,18600.0
2006-07-19 15:30:00,23.9,23.93,23.89,23.9,46600.0,12.1387,12.154,12.1337,12.1387,46600.0
2006-07-19 15:40:00,23.9,23.95,23.9,23.94,83800.0,12.1387,12.1641,12.1387,12.1591,83800.0
2006-07-19 15:50:00,23.94,23.96,23.91,23.95,58300.0,12.1591,12.1692,12.1438,12.1641,58300.0
2006-07-20 09:30:00,23.89,23.98,23.81,23.85,28400.0,12.1337,12.1794,12.093,12.1133,28400.0
2006-07-20 09:40:00,23.86,23.88,23.79,23.87,19500.0,12.1184,12.1286,12.0829,12.1235,19500.0
2006-07-20 09:50:00,23.87,23.88,23.77,23.79,15200.0,12.1235,12.1286,12.0727,12.0829,15200.0
2006-07-20 10:00:00,23.8,24.01,23.7,23.72,43000.0,12.0879,12.1946,12.0372,12.0473,43000.0
2006-07-20 10:10:00,23.72,23.81,23.71,23.8,28100.0,12.0473,12.093,12.0422,12.0879,28100.0
2006-07-20 10:20:00,23.8,23.81,23.76,23.81,25100.0,12.0879,12.093,12.0676,12.093,25100.0
2006-07-20 10:30:00,23.79,23.85,23.79,23.84,10200.0,12.0829,12.1133,12.0829,12.1083,10200.0
2006-07-20 10:40:00,23.84,23.88,23.83,23.88,23300.0,12.1083,12.1286,12.1032,12.1286,23300.0
2006-07-20 10:50:00,23.87,23.92,23.87,23.89,26700.0,12.1235,12.1489,12.1235,12.1337,26700.0
2006-07-20 11:00:00,23.89,23.93,23.89,23.92,11900.0,12.1337,12.154,12.1337,12.1489,11900.0
2006-07-20 11:10:00,23.93,23.95,23.91,23.95,20400.0,12.154,12.1641,12.1438,12.1641,20400.0
2006-07-20 11:20:00,23.92,23.92,23.91,23.91,3800.0,12.1489,12.1489,12.1438,12.1438,3800.0
2006-07-20 11:30:00,23.92,23.92,23.83,23.85,13500.0,12.1489,12.1489,12.1032,12.1133,13500.0
2006-07-20 11:40:00,23.86,23.89,23.82,23.88,11400.0,12.1184,12.1337,12.0981,12.1286,11400.0
2006-07-20 11:50:00,23.89,23.91,23.88,23.89,9700.0,12.1337,12.1438,12.1286,12.1337,9700.0
2006-07-20 12:00:00,23.89,23.9,23.82,23.87,30600.0,12.1337,12.1387,12.0981,12.1235,30600.0
2006-07-20 12:10:00,23.87,23.87,23.84,23.85,3400.0,12.1235,12.1235,12.1083,12.1133,3400.0
2006-07-20 12:20:00,23.86,23.91,23.86,23.88,26300.0,12.1184,12.1438,12.1184,12.1286,26300.0
2006-07-20 12:30:00,23.88,23.89,23.86,23.88,4700.0,12.1286,12.1337,12.1184,12.1286,4700.0
2006-07-20 12:40:00,23.88,23.91,23.87,23.91,12800.0,12.1286,12.1438,12.1235,12.1438,12800.0
2006-07-20 12:50:00,23.91,23.94,23.9,23.94,8800.0,12.1438,12.1591,12.1387,12.1591,8800.0
2006-07-20 13:00:00,23.94,23.95,23.93,23.94,10800.0,12.1591,12.1641,12.154,12.1591,10800.0
2006-07-20 13:10:00,23.94,23.95,23.93,23.95,5600.0,12.1591,12.1641,12.154,12.1641,5600.0
2006-07-20 13:20:00,23.96,23.98,23.95,23.96,4100.0,12.1692,12.1794,12.1641,12.1692,4100.0
2006-07-20 13:30:00,23.97,23.98,23.96,23.97,6600.0,12.1743,12.1794,12.1692,12.1743,6600.0
2006-07-20 13:40:00,23.97,23.98,23.92,23.96,20700.0,12.1743,12.1794,12.1489,12.1692,20700.0
2006-07-20 13:50:00,23.96,23.96,23.93,23.94,10400.0,12.1692,12.1692,12.154,12.1591,10400.0
2006-07-20 14:00:00,23.96,24.0,23.89,23.89,30100.0,12.1692,12.1895,12.1337,12.1337,30100.0
2006-07-20 14:10:00,23.89,23.92,23.87,23.9,18000.0,12.1337,12.1489,12.1235,12.1387,18000.0
2006-07-20 14:20:00,23.9,23.9,23.85,23.85,13400.0,12.1387,12.1387,12.1133,12.1133,13400.0
2006-07-20 14:30:00,23.85,23.91,23.85,23.9,9700.0,12.1133,12.1438,12.1133,12.1387,9700.0
2006-07-20 14:40:00,23.91,23.97,23.9,23.96,18900.0,12.1438,12.1743,12.1387,12.1692,18900.0
2006-07-20 14:50:00,23.95,23.95,23.87,23.87,15100.0,12.1641,12.1641,12.1235,12.1235,15100.0
2006-07-20 15:00:00,23.88,23.93,23.87,23.91,22600.0,12.1286,12.154,12.1235,12.1438,22600.0
2006-07-20 15:10:00,23.9,23.94,23.88,23.9,15500.0,12.1387,12.1591,12.1286,12.1387,15500.0
2006-07-20 15:20:00,23.89,23.89,23.82,23.85,24700.0,12.1337,12.1337,12.0981,12.1133,24700.0
2006-07-20 15:30:00,23.85,23.87,23.85,23.86,18700.0,12.1133,12.1235,12.1133,12.1184,18700.0
2006-07-20 15:40:00,23.86,23.87,23.82,23.87,39500.0,12.1184,12.1235,12.0981,12.1235,39500.0
2006-07-20 15:50:00,23.86,23.86,23.8,23.82,37700.0,12.1184,12.1184,12.0879,12.0981,37700.0
2006-07-21 09:30:00,23.83,23.91,23.64,23.85,361200.0,12.1032,12.1438,12.0067,12.1133,361200.0
2006-07-21 09:40:00,23.85,23.91,23.6,23.7,15600.0,12.1133,12.1438,11.9864,12.0372,15600.0
2006-07-21 09:50:00,23.7,23.87,23.69,23.84,17000.0,12.0372,12.1235,12.0321,12.1083,17000.0
2006-07-21 10:00:00,23.84,23.84,23.7,23.81,27800.0,12.1083,12.1083,12.0372,12.093,27800.0
2006-07-21 10:10:00,23.81,23.82,23.64,23.7,20700.0,12.093,12.0981,12.0067,12.0372,20700.0
2006-07-21 10:20:00,23.7,23.78,23.65,23.73,14700.0,12.0372,12.0778,12.0118,12.0524,14700.0
2006-07-21 10:30:00,23.73,23.8,23.68,23.75,19900.0,12.0524,12.0879,12.027,12.0626,19900.0
2006-07-21 10:40:00,23.76,23.85,23.76,23.85,17100.0,12.0676,12.1133,12.0676,12.1133,17100.0
2006-07-21 10:50:00,23.85,23.98,23.8,23.97,43800.0,12.1133,12.1794,12.0879,12.1743,43800.0
2006-07-21 11:00:00,23.97,23.98,23.95,23.97,13500.0,12.1743,12.1794,12.1641,12.1743,13500.0
2006-07-21 11:10:00,23.97,24.03,23.9,24.01,83700.0,12.1743,12.2048,12.1387,12.1946,83700.0
2006-07-21 11:20:00,23.99,24.02,23.98,24.0,18100.0,12.1844,12.1997,12.1794,12.1895,18100.0
2006-07-21 11:30:00,24.0,24.01,23.98,24.0,10100.0,12.1895,12.1946,12.1794,12.1895,10100.0
2006-07-21 11:40:00,24.0,24.03,23.98,24.02,44700.0,12.1895,12.2048,12.1794,12.1997,44700.0
2006-07-21 11:50:00,24.02,24.03,24.0,24.01,10900.0,12.1997,12.2048,12.1895,12.1946,10900.0
2006-07-21 12:00:00,24.0,24.0,23.96,23.96,33600.0,12.1895,12.1895,12.1692,12.1692,33600.0
2006-07-21 12:10:00,23.96,24.0,23.86,23.87,68300.0,12.1692,12.1895,12.1184,12.1235,68300.0
2006-07-21 12:20:00,23.87,23.95,23.83,23.9,38500.0,12.1235,12.1641,12.1032,12.1387,38500.0
2006-07-21 12:30:00,23.9,23.93,23.83,23.84,35400.0,12.1387,12.154,12.1032,12.1083,35400.0
2006-07-21 12:40:00,23.85,23.9,23.83,23.86,18600.0,12.1133,12.1387,12.1032,12.1184,18600.0
2006-07-21 12:50:00,23.85,23.85,23.77,23.78,32400.0,12.1133,12.1133,12.0727,12.0778,32400.0
2006-07-21 13:00:00,23.8,23.87,23.78,23.85,33900.0,12.0879,12.1235,12.0778,12.1133,33900.0
2006-07-21 13:10:00,23.84,23.9,23.83,23.87,24200.0,12.1083,12.1387,12.1032,12.1235,24200.0
2006-07-21 13:20:00,23.88,23.9,23.88,23.88,6400.0,12.1286,12.1387,12.1286,12.1286,6400.0
2006-07-21 13:30:00,23.88,23.91,23.86,23.9,15400.0,12.1286,12.1438,12.1184,12.1387,15400.0
2006-07-21 13:40:00,23.9,23.91,23.85,23.86,21700.0,12.1387,12.1438,12.1133,12.1184,21700.0
2006-07-21 13:50:00,23.84,23.88,23.84,23.84,7100.0,12.1083,12.1286,12.1083,12.1083,7100.0
2006-07-21 14:00:00,23.84,23.86,23.75,23.78,34300.0,12.1083,12.1184,12.0626,12.0778,34300.0
2006-07-21 14:10:00,23.79,23.79,23.72,23.76,12300.0,12.0829,12.0829,12.0473,12.0676,12300.0
2006-07-21 14:20:00,23.76,23.87,23.74,23.81,11100.0,12.0676,12.1235,12.0575,12.093,11100.0
2006-07-21 14:30:00,23.8,23.87,23.77,23.81,17400.0,12.0879,12.1235,12.0727,12.093,17400.0
2006-07-21 14:40:00,23.82,23.82,23.78,23.78,10300.0,12.0981,12.0981,12.0778,12.0778,10300.0
2006-07-21 14:50:00,23.78,23.81,23.75,23.78,10700.0,12.0778,12.093,12.0626,12.0778,10700.0
2006-07-21 15:00:00,23.77,23.82,23.75,23.81,21900.0,12.0727,12.0981,12.0626,12.093,21900.0
2006-07-21 15:10:00,23.81,23.86,23.8,23.84,15500.0,12.093,12.1184,12.0879,12.1083,15500.0
2006-07-21 15:20:00,23.83,23.84,23.82,23.82,10900.0,12.1032,12.1083,12.0981,12.0981,10900.0
2006-07-21 15:30:00,23.83,23.85,23.82,23.84,15400.0,12.1032,12.1133,12.0981,12.1083,15400.0
2006-07-21 15:40:00,23.85,23.91,23.84,23.87,58700.0,12.1133,12.1438,12.1083,12.1235,58700.0
2006-07-21 15:50:00,23.87,23.9,23.8,23.8,107200.0,12.1235,12.1387,12.0879,12.0879,107200.0
2006-07-24 09:30:00,23.91,24.0,23.87,23.92,23700.0,12.1438,12.1895,12.1235,12.1489,23700.0
2006-07-24 09:40:00,23.93,24.01,23.92,24.0,26600.0,12.154,12.1946,12.1489,12.1895,26600.0
2006-07-24 09:50:00,24.0,24.01,23.96,23.99,10700.0,12.1895,12.1946,12.1692,12.1844,10700.0
2006-07-24 10:00:00,24.0,24.05,23.96,23.97,21500.0,12.1895,12.2149,12.1692,12.1743,21500.0
2006-07-24 10:10:00,23.96,24.01,23.96,24.01,6700.0,12.1692,12.1946,12.1692,12.1946,6700.0
2006-07-24 10:20:00,24.01,24.06,24.0,24.01,16200.0,12.1946,12.22,12.1895,12.1946,16200.0
2006-07-24 10:30:00,24.02,24.07,24.01,24.04,7100.0,12.1997,12.2251,12.1946,12.2098,7100.0
2006-07-24 10:40:00,24.04,24.05,24.01,24.04,8400.0,12.2098,12.2149,12.1946,12.2098,8400.0
2006-07-24 10:50:00,24.06,24.09,24.03,24.05,11200.0,12.22,12.2352,12.2048,12.2149,11200.0
2006-07-24 11:00:00,24.04,24.06,24.0,24.0,8400.0,12.2098,12.22,12.1895,12.1895,8400.0
2006-07-24 11:10:00,24.0,24.02,23.96,23.98,16800.0,12.1895,12.1997,12.1692,12.1794,16800.0
2006-07-24 11:20:00,23.98,24.02,23.96,24.02,11700.0,12.1794,12.1997,12.1692,12.1997,11700.0
2006-07-24 11:30:00,24.01,24.05,23.99,23.99,12200.0,12.1946,12.2149,12.1844,12.1844,12200.0
2006-07-24 11:40:00,23.98,24.06,23.97,24.05,13300.0,12.1794,12.22,12.1743,12.2149,13300.0
2006-07-24 11:50:00,24.05,24.05,24.0,24.02,8200.0,12.2149,12.2149,12.1895,12.1997,8200.0
2006-07-24 12:00:00,24.01,24.02,23.97,23.99,10600.0,12.1946,12.1997,12.1743,12.1844,10600.0
2006-07-24 12:10:00,23.98,23.99,23.97,23.98,8200.0,12.1794,12.1844,12.1743,12.1794,8200.0
2006-07-24 12:20:00,23.98,24.0,23.97,23.99,9600.0,12.1794,12.1895,12.1743,12.1844,9600.0
2006-07-24 12:30:00,23.99,23.99,23.98,23.98,6600.0,12.1844,12.1844,12.1794,12.1794,6600.0
2006-07-24 12:40:00,23.98,23.99,23.98,23.99,6200.0,12.1794,12.1844,12.1794,12.1844,6200.0
2006-07-24 12:50:00,23.99,23.99,23.98,23.98,10800.0,12.1844,12.1844,12.1794,12.1794,10800.0
2006-07-24 13:00:00,23.99,23.99,23.94,23.95,25400.0,12.1844,12.1844,12.1591,12.1641,25400.0
2006-07-24 13:10:00,23.94,23.95,23.93,23.95,13600.0,12.1591,12.1641,12.154,12.1641,13600.0
2006-07-24 13:20:00,23.95,23.95,23.93,23.94,12100.0,12.1641,12.1641,12.154,12.1591,12100.0
2006-07-24 13:30:00,23.93,23.95,23.93,23.95,22800.0,12.154,12.1641,12.154,12.1641,22800.0
2006-07-24 13:40:00,23.95,23.97,23.94,23.97,16100.0,12.1641,12.1743,12.1591,12.1743,16100.0
2006-07-24 13:50:00,23.97,23.99,23.96,23.99,14100.0,12.1743,12.1844,12.1692,12.1844,14100.0
2006-07-24 14:00:00,23.99,24.0,23.98,23.99,19500.0,12.1844,12.1895,12.1794,12.1844,19500.0
2006-07-24 14:10:00,23.99,24.0,23.98,24.0,19800.0,12.1844,12.1895,12.1794,12.1895,19800.0
2006-07-24 14:20:00,24.0,24.03,23.99,24.02,18300.0,12.1895,12.2048,12.1844,12.1997,18300.0
2006-07-24 14:30:00,24.02,24.06,24.02,24.06,21400.0,12.1997,12.22,12.1997,12.22,21400.0
2006-07-24 14:40:00,24.06,24.06,24.04,24.04,23100.0,12.22,12.22,12.2098,12.2098,23100.0
2006-07-24 14:50:00,24.05,24.06,24.04,24.06,17300.0,12.2149,12.22,12.2098,12.22,17300.0
2006-07-24 15:00:00,24.06,24.06,24.05,24.06,17900.0,12.22,12.22,12.2149,12.22,17900.0
2006-07-24 15:10:00,24.06,24.09,24.01,24.03,60800.0,12.22,12.2352,12.1946,12.2048,60800.0
2006-07-24 15:20:00,24.03,24.04,24.02,24.03,26700.0,12.2048,12.2098,12.1997,12.2048,26700.0
2006-07-24 15:30:00,24.04,24.1,24.04,24.1,37300.0,12.2098,12.2403,12.2098,12.2403,37300.0
2006-07-24 15:40:00,24.1,24.1,24.09,24.1,53800.0,12.2403,12.2403,12.2352,12.2403,53800.0
2006-07-24 15:50:00,24.1,24.16,24.1,24.15,76600.0,12.2403,12.2708,12.2403,12.2657,76600.0
2006-07-25 09:30:00,24.08,24.2,24.02,24.02,28100.0,12.2302,12.2911,12.1997,12.1997,28100.0
2006-07-25 09:40:00,24.02,24.03,23.99,24.02,21800.0,12.1997,12.2048,12.1844,12.1997,21800.0
2006-07-25 09:50:00,24.03,24.04,24.02,24.02,45900.0,12.2048,12.2098,12.1997,12.1997,45900.0
2006-07-25 10:00:00,24.02,24.13,24.01,24.11,61500.0,12.1997,12.2556,12.1946,12.2454,61500.0
2006-07-25 10:10:00,24.11,24.12,24.07,24.07,52500.0,12.2454,12.2505,12.2251,12.2251,52500.0
2006-07-25 10:20:00,24.06,24.07,24.03,24.03,11000.0,12.22,12.2251,12.2048,12.2048,11000.0
2006-07-25 10:30:00,24.02,24.02,23.99,24.0,37000.0,12.1997,12.1997,12.1844,12.1895,37000.0
2006-07-25 10:40:00,24.0,24.08,24.0,24.05,30000.0,12.1895,12.2302,12.1895,12.2149,30000.0
2006-07-25 10:50:00,24.04,24.09,24.04,24.07,13700.0,12.2098,12.2352,12.2098,12.2251,13700.0
2006-07-25 11:00:00,24.08,24.08,24.05,24.05,10100.0,12.2302,12.2302,12.2149,12.2149,10100.0
2006-07-25 11:10:00,24.06,24.08,24.03,24.04,11200.0,12.22,12.2302,12.2048,12.2098,11200.0
2006-07-25 11:20:00,24.04,24.09,24.03,24.08,10600.0,12.2098,12.2352,12.2048,12.2302,10600.0
2006-07-25 11:30:00,24.08,24.08,24.05,24.05,20500.0,12.2302,12.2302,12.2149,12.2149,20500.0
2006-07-25 11:40:00,24.05,24.06,24.03,24.03,11400.0,12.2149,12.22,12.2048,12.2048,11400.0
2006-07-25 11:50:00,24.03,24.04,24.02,24.02,4600.0,12.2048,12.2098,12.1997,12.1997,4600.0
2006-07-25 12:00:00,24.02,24.02,24.0,24.02,11300.0,12.1997,12.1997,12.1895,12.1997,11300.0
2006-07-25 12:10:00,24.01,24.01,23.99,23.99,16500.0,12.1946,12.1946,12.1844,12.1844,16500.0
2006-07-25 12:20:00,24.0,24.01,24.0,24.0,24200.0,12.1895,12.1946,12.1895,12.1895,24200.0
2006-07-25 12:30:00,24.01,24.01,23.97,23.97,37200.0,12.1946,12.1946,12.1743,12.1743,37200.0
2006-07-25 12:40:00,23.98,24.0,23.98,24.0,14100.0,12.1794,12.1895,12.1794,12.1895,14100.0
2006-07-25 12:50:00,23.99,23.99,23.97,23.98,10300.0,12.1844,12.1844,12.1743,12.1794,10300.0
2006-07-25 13:00:00,23.98,23.98,23.96,23.97,24600.0,12.1794,12.1794,12.1692,12.1743,24600.0
2006-07-25 13:10:00,23.97,23.99,23.95,23.96,76700.0,12.1743,12.1844,12.1641,12.1692,76700.0
2006-07-25 13:20:00,23.96,23.96,23.94,23.96,26700.0,12.1692,12.1692,12.1591,12.1692,26700.0
2006-07-25 13:30:00,23.95,23.97,23.94,23.95,56600.0,12.1641,12.1743,12.1591,12.1641,56600.0
2006-07-25 13:40:00,23.96,23.96,23.93,23.93,10900.0,12.1692,12.1692,12.154,12.154,10900.0
2006-07-25 13:50:00,23.93,23.95,23.93,23.95,9000.0,12.154,12.1641,12.154,12.1641,9000.0
2006-07-25 14:00:00,23.95,23.95,23.91,23.91,19700.0,12.1641,12.1641,12.1438,12.1438,19700.0
2006-07-25 14:10:00,23.92,23.92,23.9,23.92,8000.0,12.1489,12.1489,12.1387,12.1489,8000.0
2006-07-25 14:20:00,23.93,23.96,23.92,23.96,13500.0,12.154,12.1692,12.1489,12.1692,13500.0
2006-07-25 14:30:00,23.95,24.01,23.95,23.98,23200.0,12.1641,12.1946,12.1641,12.1794,23200.0
2006-07-25 14:40:00,23.98,24.04,23.96,24.04,49400.0,12.1794,12.2098,12.1692,12.2098,49400.0
2006-07-25 14:50:00,24.04,24.07,24.04,24.07,11400.0,12.2098,12.2251,12.2098,12.2251,11400.0
2006-07-25 15:00:00,24.07,24.15,24.06,24.14,24600.0,12.2251,12.2657,12.22,12.2606,24600.0
2006-07-25 15:10:00,24.14,24.15,24.1,24.14,70200.0,12.2606,12.2657,12.2403,12.2606,70200.0
2006-07-25 15:20:00,24.14,24.16,24.14,24.15,23400.0,12.2606,12.2708,12.2606,12.2657,23400.0
2006-07-25 15:30:00,24.16,24.2,24.16,24.2,26700.0,12.2708,12.2911,12.2708,12.2911,26700.0
2006-07-25 15:40:00,24.2,24.21,24.18,24.21,70000.0,12.2911,12.2962,12.2809,12.2962,70000.0
2006-07-25 15:50:00,24.2,24.22,24.18,24.18,87900.0,12.2911,12.3013,12.2809,12.2809,87900.0
2006-07-26 09:30:00,24.15,24.16,24.05,24.14,14400.0,12.2657,12.2708,12.2149,12.2606,14400.0
2006-07-26 09:40:00,24.14,24.18,24.12,24.17,14500.0,12.2606,12.2809,12.2505,12.2759,14500.0
2006-07-26 09:50:00,24.16,24.19,24.16,24.17,19900.0,12.2708,12.286,12.2708,12.2759,19900.0
2006-07-26 10:00:00,24.17,24.17,24.13,24.13,16300.0,12.2759,12.2759,12.2556,12.2556,16300.0
2006-07-26 10:10:00,24.13,24.14,24.1,24.12,46000.0,12.2556,12.2606,12.2403,12.2505,46000.0
2006-07-26 10:20:00,24.12,24.19,24.12,24.18,24700.0,12.2505,12.286,12.2505,12.2809,24700.0
2006-07-26 10:30:00,24.18,24.21,24.14,24.18,55000.0,12.2809,12.2962,12.2606,12.2809,55000.0
2006-07-26 10:40:00,24.17,24.18,24.14,24.14,29100.0,12.2759,12.2809,12.2606,12.2606,29100.0
2006-07-26 10:50:00,24.14,24.17,24.13,24.15,26200.0,12.2606,12.2759,12.2556,12.2657,26200.0
2006-07-26 11:00:00,24.15,24.17,24.15,24.17,22300.0,12.2657,12.2759,12.2657,12.2759,22300.0
2006-07-26 11:10:00,24.17,24.21,24.16,24.2,47200.0,12.2759,12.2962,12.2708,12.2911,47200.0
2006-07-26 11:20:00,24.21,24.21,24.17,24.17,13500.0,12.2962,12.2962,12.2759,12.2759,13500.0
2006-07-26 11:30:00,24.17,24.17,24.16,24.16,15100.0,12.2759,12.2759,12.2708,12.2708,15100.0
2006-07-26 11:40:00,24.16,24.18,24.16,24.17,15100.0,12.2708,12.2809,12.2708,12.2759,15100.0
2006-07-26 11:50:00,24.17,24.18,24.17,24.17,17700.0,12.2759,12.2809,12.2759,12.2759,17700.0
2006-07-26 12:00:00,24.18,24.21,24.18,24.2,48800.0,12.2809,12.2962,12.2809,12.2911,48800.0
2006-07-26 12:10:00,24.21,24.23,24.17,24.21,29000.0,12.2962,12.3063,12.2759,12.2962,29000.0
2006-07-26 12:20:00,24.21,24.23,24.2,24.23,13100.0,12.2962,12.3063,12.2911,12.3063,13100.0
2006-07-26 12:30:00,24.23,24.23,24.18,24.2,22800.0,12.3063,12.3063,12.2809,12.2911,22800.0
2006-07-26 12:40:00,24.2,24.21,24.18,24.21,15500.0,12.2911,12.2962,12.2809,12.2962,15500.0
2006-07-26 12:50:00,24.21,24.22,24.2,24.21,11800.0,12.2962,12.3013,12.2911,12.2962,11800.0
2006-07-26 13:00:00,24.21,24.22,24.2,24.2,14100.0,12.2962,12.3013,12.2911,12.2911,14100.0
2006-07-26 13:10:00,24.2,24.22,24.2,24.21,30300.0,12.2911,12.3013,12.2911,12.2962,30300.0
2006-07-26 13:20:00,24.21,24.22,24.2,24.2,21800.0,12.2962,12.3013,12.2911,12.2911,21800.0
2006-07-26 13:30:00,24.2,24.23,24.19,24.23,40300.0,12.2911,12.3063,12.286,12.3063,40300.0
2006-07-26 13:40:00,24.23,24.25,24.23,24.23,56900.0,12.3063,12.3165,12.3063,12.3063,56900.0
2006-07-26 13:50:00,24.24,24.27,24.24,24.25,10800.0,12.3114,12.3267,12.3114,12.3165,10800.0
2006-07-26 14:00:00,24.26,24.26,24.17,24.2,51600.0,12.3216,12.3216,12.2759,12.2911,51600.0
2006-07-26 14:10:00,24.2,24.27,24.2,24.26,19400.0,12.2911,12.3267,12.2911,12.3216,19400.0
2006-07-26 14:20:00,24.25,24.28,24.2,24.24,68900.0,12.3165,12.3317,12.2911,12.3114,68900.0
2006-07-26 14:30:00,24.24,24.29,24.24,24.28,19000.0,12.3114,12.3368,12.3114,12.3317,19000.0
2006-07-26 14:40:00,24.28,24.28,24.24,24.25,24500.0,12.3317,12.3317,12.3114,12.3165,24500.0
2006-07-26 14:50:00,24.24,24.29,24.24,24.28,21100.0,12.3114,12.3368,12.3114,12.3317,21100.0
2006-07-26 15:00:00,24.28,24.28,24.24,24.25,23900.0,12.3317,12.3317,12.3114,12.3165,23900.0
2006-07-26 15:10:00,24.24,24.24,24.19,24.19,31900.0,12.3114,12.3114,12.286,12.286,31900.0
2006-07-26 15:20:00,24.19,24.22,24.19,24.21,35700.0,12.286,12.3013,12.286,12.2962,35700.0
2006-07-26 15:30:00,24.21,24.25,24.21,24.25,33300.0,12.2962,12.3165,12.2962,12.3165,33300.0
2006-07-26 15:40:00,24.25,24.25,24.2,24.2,31300.0,12.3165,12.3165,12.2911,12.2911,31300.0
2006-07-26 15:50:00,24.2,24.21,24.17,24.18,97400.0,12.2911,12.2962,12.2759,12.2809,97400.0
2006-07-27 09:30:00,24.16,24.33,24.16,24.29,24700.0,12.2708,12.3571,12.2708,12.3368,24700.0
2006-07-27 09:40:00,24.29,24.34,24.27,24.33,23700.0,12.3368,12.3622,12.3267,12.3571,23700.0
2006-07-27 09:50:00,24.33,24.35,24.33,24.33,12400.0,12.3571,12.3673,12.3571,12.3571,12400.0
2006-07-27 10:00:00,24.33,24.34,24.27,24.27,25800.0,12.3571,12.3622,12.3267,12.3267,25800.0
2006-07-27 10:10:00,24.27,24.3,24.27,24.27,14900.0,12.3267,12.3419,12.3267,12.3267,14900.0
2006-07-27 10:20:00,24.27,24.29,24.24,24.26,33100.0,12.3267,12.3368,12.3114,12.3216,33100.0
2006-07-27 10:30:00,24.26,24.3,24.24,24.24,13400.0,12.3216,12.3419,12.3114,12.3114,13400.0
2006-07-27 10:40:00,24.24,24.24,24.19,24.2,21800.0,12.3114,12.3114,12.286,12.2911,21800.0
2006-07-27 10:50:00,24.2,24.22,24.18,24.22,21300.0,12.2911,12.3013,12.2809,12.3013,21300.0
2006-07-27 11:00:00,24.22,24.28,24.21,24.28,16500.0,12.3013,12.3317,12.2962,12.3317,16500.0
2006-07-27 11:10:00,24.28,24.32,24.26,24.29,50000.0,12.3317,12.3521,12.3216,12.3368,50000.0
2006-07-27 11:20:00,24.29,24.34,24.29,24.32,17800.0,12.3368,12.3622,12.3368,12.3521,17800.0
2006-07-27 11:30:00,24.31,24.33,24.29,24.3,17000.0,12.347,12.3571,12.3368,12.3419,17000.0
2006-07-27 11:40:00,24.29,24.3,24.25,24.26,18800.0,12.3368,12.3419,12.3165,12.3216,18800.0
2006-07-27 11:50:00,24.27,24.28,24.26,24.27,4900.0,12.3267,12.3317,12.3216,12.3267,4900.0
2006-07-27 12:00:00,24.27,24.34,24.27,24.34,11400.0,12.3267,12.3622,12.3267,12.3622,11400.0
2006-07-27 12:10:00,24.34,24.36,24.32,24.32,16900.0,12.3622,12.3724,12.3521,12.3521,16900.0
2006-07-27 12:20:00,24.32,24.33,24.28,24.29,13300.0,12.3521,12.3571,12.3317,12.3368,13300.0
2006-07-27 12:30:00,24.28,24.29,24.25,24.26,18700.0,12.3317,12.3368,12.3165,12.3216,18700.0
2006-07-27 12:40:00,24.26,24.27,24.23,24.25,54600.0,12.3216,12.3267,12.3063,12.3165,54600.0
2006-07-27 12:50:00,24.26,24.26,24.23,24.24,12500.0,12.3216,12.3216,12.3063,12.3114,12500.0
2006-07-27 13:00:00,24.24,24.24,24.22,24.23,15600.0,12.3114,12.3114,12.3013,12.3063,15600.0
2006-07-27 13:10:00,24.23,24.23,24.2,24.21,13500.0,12.3063,12.3063,12.2911,12.2962,13500.0
2006-07-27 13:20:00,24.21,24.23,24.21,24.21,10600.0,12.2962,12.3063,12.2962,12.2962,10600.0
2006-07-27 13:30:00,24.21,24.21,24.16,24.16,17000.0,12.2962,12.2962,12.2708,12.2708,17000.0
2006-07-27 13:40:00,24.16,24.16,24.15,24.16,12000.0,12.2708,12.2708,12.2657,12.2708,12000.0
2006-07-27 13:50:00,24.16,24.19,24.14,24.14,51300.0,12.2708,12.286,12.2606,12.2606,51300.0
2006-07-27 14:00:00,24.14,24.14,24.11,24.12,10800.0,12.2606,12.2606,12.2454,12.2505,10800.0
2006-07-27 14:10:00,24.12,24.12,24.09,24.11,13900.0,12.2505,12.2505,12.2352,12.2454,13900.0
2006-07-27 14:20:00,24.11,24.13,24.09,24.12,14300.0,12.2454,12.2556,12.2352,12.2505,14300.0
2006-07-27 14:30:00,24.12,24.12,24.08,24.1,18700.0,12.2505,12.2505,12.2302,12.2403,18700.0
2006-07-27 14:40:00,24.11,24.12,24.07,24.08,25700.0,12.2454,12.2505,12.2251,12.2302,25700.0
2006-07-27 14:50:00,24.08,24.09,24.08,24.09,11400.0,12.2302,12.2352,12.2302,12.2352,11400.0
2006-07-27 15:00:00,24.08,24.09,23.99,24.02,65400.0,12.2302,12.2352,12.1844,12.1997,65400.0
2006-07-27 15:10:00,24.02,24.04,23.97,23.98,54300.0,12.1997,12.2098,12.1743,12.1794,54300.0
2006-07-27 15:20:00,23.97,23.99,23.95,23.97,53500.0,12.1743,12.1844,12.1641,12.1743,53500.0
2006-07-27 15:30:00,23.97,23.99,23.96,23.98,32900.0,12.1743,12.1844,12.1692,12.1794,32900.0
2006-07-27 15:40:00,23.98,24.03,23.98,24.03,52500.0,12.1794,12.2048,12.1794,12.2048,52500.0
2006-07-27 15:50:00,24.03,24.05,24.01,24.04,65300.0,12.2048,12.2149,12.1946,12.2098,65300.0
2006-07-28 09:30:00,24.12,24.2,24.0,24.2,28900.0,12.2505,12.2911,12.1895,12.2911,28900.0
2006-07-28 09:40:00,24.2,24.32,24.19,24.31,36400.0,12.2911,12.3521,12.286,12.347,36400.0
2006-07-28 09:50:00,24.31,24.37,24.31,24.36,27500.0,12.347,12.3774,12.347,12.3724,27500.0
2006-07-28 10:00:00,24.36,24.36,24.23,24.24,32700.0,12.3724,12.3724,12.3063,12.3114,32700.0
2006-07-28 10:10:00,24.24,24.27,24.21,24.27,20800.0,12.3114,12.3267,12.2962,12.3267,20800.0
2006-07-28 10:20:00,24.25,24.3,24.23,24.28,18100.0,12.3165,12.3419,12.3063,12.3317,18100.0
2006-07-28 10:30:00,24.27,24.34,24.24,24.33,23900.0,12.3267,12.3622,12.3114,12.3571,23900.0
2006-07-28 10:40:00,24.33,24.38,24.3,24.33,30200.0,12.3571,12.3825,12.3419,12.3571,30200.0
2006-07-28 10:50:00,24.34,24.39,24.33,24.37,27700.0,12.3622,12.3876,12.3571,12.3774,27700.0
2006-07-28 11:00:00,24.36,24.43,24.36,24.41,50200.0,12.3724,12.4079,12.3724,12.3978,50200.0
2006-07-28 11:10:00,24.42,24.48,24.42,24.47,49300.0,12.4028,12.4333,12.4028,12.4282,49300.0
2006-07-28 11:20:00,24.47,24.49,24.46,24.49,14200.0,12.4282,12.4384,12.4232,12.4384,14200.0
2006-07-28 11:30:00,24.49,24.5,24.45,24.45,17400.0,12.4384,12.4435,12.4181,12.4181,17400.0
2006-07-28 11:40:00,24.46,24.46,24.44,24.45,7700.0,12.4232,12.4232,12.413,12.4181,7700.0
2006-07-28 11:50:00,24.45,24.45,24.44,24.44,10400.0,12.4181,12.4181,12.413,12.413,10400.0
2006-07-28 12:00:00,24.45,24.45,24.42,24.43,4500.0,12.4181,12.4181,12.4028,12.4079,4500.0
2006-07-28 12:10:00,24.43,24.44,24.43,24.44,4600.0,12.4079,12.413,12.4079,12.413,4600.0
2006-07-28 12:20:00,24.44,24.44,24.43,24.43,3900.0,12.413,12.413,12.4079,12.4079,3900.0
2006-07-28 12:30:00,24.43,24.45,24.43,24.44,17000.0,12.4079,12.4181,12.4079,12.413,17000.0
2006-07-28 12:40:00,24.44,24.45,24.43,24.44,13100.0,12.413,12.4181,12.4079,12.413,13100.0
2006-07-28 12:50:00,24.44,24.45,24.43,24.45,11900.0,12.413,12.4181,12.4079,12.4181,11900.0
2006-07-28 13:00:00,24.45,24.45,24.44,24.44,10300.0,12.4181,12.4181,12.413,12.413,10300.0
2006-07-28 13:10:00,24.45,24.45,24.39,24.39,20400.0,12.4181,12.4181,12.3876,12.3876,20400.0
2006-07-28 13:20:00,24.39,24.43,24.39,24.43,12900.0,12.3876,12.4079,12.3876,12.4079,12900.0
2006-07-28 13:30:00,24.42,24.44,24.42,24.42,12600.0,12.4028,12.413,12.4028,12.4028,12600.0
2006-07-28 13:40:00,24.41,24.41,24.38,24.39,15300.0,12.3978,12.3978,12.3825,12.3876,15300.0
2006-07-28 13:50:00,24.39,24.43,24.39,24.43,19900.0,12.3876,12.4079,12.3876,12.4079,19900.0
2006-07-28 14:00:00,24.43,24.43,24.42,24.43,11500.0,12.4079,12.4079,12.4028,12.4079,11500.0
2006-07-28 14:10:00,24.43,24.45,24.43,24.45,17800.0,12.4079,12.4181,12.4079,12.4181,17800.0
2006-07-28 14:20:00,24.45,24.47,24.43,24.44,13300.0,12.4181,12.4282,12.4079,12.413,13300.0
2006-07-28 14:30:00,24.43,24.44,24.4,24.41,14900.0,12.4079,12.413,12.3927,12.3978,14900.0
2006-07-28 14:40:00,24.41,24.45,24.41,24.44,12300.0,12.3978,12.4181,12.3978,12.413,12300.0
2006-07-28 14:50:00,24.44,24.45,24.43,24.43,9100.0,12.413,12.4181,12.4079,12.4079,9100.0
2006-07-28 15:00:00,24.43,24.44,24.39,24.39,22700.0,12.4079,12.413,12.3876,12.3876,22700.0
2006-07-28 15:10:00,24.39,24.41,24.39,24.41,11100.0,12.3876,12.3978,12.3876,12.3978,11100.0
2006-07-28 15:20:00,24.41,24.48,24.41,24.47,39800.0,12.3978,12.4333,12.3978,12.4282,39800.0
2006-07-28 15:30:00,24.47,24.48,24.46,24.47,12000.0,12.4282,12.4333,12.4232,12.4282,12000.0
2006-07-28 15:40:00,24.47,24.5,24.47,24.5,21300.0,12.4282,12.4435,12.4282,12.4435,21300.0
2006-07-28 15:50:00,24.49,24.5,24.47,24.49,49000.0,12.4384,12.4435,12.4282,12.4384,49000.0
2006-07-31 09:30:00,24.34,24.43,24.31,24.34,57400.0,12.3622,12.4079,12.347,12.3622,57400.0
2006-07-31 09:40:00,24.34,24.34,24.32,24.32,23200.0,12.3622,12.3622,12.3521,12.3521,23200.0
2006-07-31 09:50:00,24.32,24.38,24.32,24.36,14500.0,12.3521,12.3825,12.3521,12.3724,14500.0
2006-07-31 10:00:00,24.36,24.4,24.34,24.38,50500.0,12.3724,12.3927,12.3622,12.3825,50500.0
2006-07-31 10:10:00,24.39,24.42,24.32,24.33,33800.0,12.3876,12.4028,12.3521,12.3571,33800.0
2006-07-31 10:20:00,24.33,24.37,24.32,24.37,17700.0,12.3571,12.3774,12.3521,12.3774,17700.0
2006-07-31 10:30:00,24.37,24.38,24.34,24.34,31100.0,12.3774,12.3825,12.3622,12.3622,31100.0
2006-07-31 10:40:00,24.34,24.34,24.3,24.31,49100.0,12.3622,12.3622,12.3419,12.347,49100.0
2006-07-31 10:50:00,24.32,24.39,24.32,24.38,46200.0,12.3521,12.3876,12.3521,12.3825,46200.0
2006-07-31 11:00:00,24.38,24.39,24.3,24.32,54900.0,12.3825,12.3876,12.3419,12.3521,54900.0
2006-07-31 11:10:00,24.32,24.33,24.3,24.33,38200.0,12.3521,12.3571,12.3419,12.3571,38200.0
2006-07-31 11:20:00,24.33,24.33,24.3,24.3,28100.0,12.3571,12.3571,12.3419,12.3419,28100.0
2006-07-31 11:30:00,24.31,24.36,24.29,24.36,44100.0,12.347,12.3724,12.3368,12.3724,44100.0
2006-07-31 11:40:00,24.36,24.38,24.35,24.35,20600.0,12.3724,12.3825,12.3673,12.3673,20600.0
2006-07-31 11:50:00,24.36,24.38,24.36,24.38,22900.0,12.3724,12.3825,12.3724,12.3825,22900.0
2006-07-31 12:00:00,24.38,24.39,24.36,24.37,64700.0,12.3825,12.3876,12.3724,12.3774,64700.0
2006-07-31 12:10:00,24.37,24.37,24.35,24.35,9000.0,12.3774,12.3774,12.3673,12.3673,9000.0
2006-07-31 12:20:00,24.35,24.36,24.34,24.34,13100.0,12.3673,12.3724,12.3622,12.3622,13100.0
2006-07-31 12:30:00,24.34,24.34,24.3,24.3,9600.0,12.3622,12.3622,12.3419,12.3419,9600.0
2006-07-31 12:40:00,24.3,24.32,24.29,24.29,16000.0,12.3419,12.3521,12.3368,12.3368,16000.0
2006-07-31 12:50:00,24.29,24.3,24.28,24.28,12500.0,12.3368,12.3419,12.3317,12.3317,12500.0
2006-07-31 13:00:00,24.28,24.3,24.28,24.29,7200.0,12.3317,12.3419,12.3317,12.3368,7200.0
2006-07-31 13:10:00,24.29,24.29,24.26,24.27,22800.0,12.3368,12.3368,12.3216,12.3267,22800.0
2006-07-31 13:20:00,24.27,24.28,24.27,24.27,9000.0,12.3267,12.3317,12.3267,12.3267,9000.0
2006-07-31 13:30:00,24.27,24.3,24.26,24.3,71200.0,12.3267,12.3419,12.3216,12.3419,71200.0
2006-07-31 13:40:00,24.3,24.32,24.29,24.32,10700.0,12.3419,12.3521,12.3368,12.3521,10700.0
2006-07-31 13:50:00,24.32,24.32,24.31,24.31,7900.0,12.3521,12.3521,12.347,12.347,7900.0
2006-07-31 14:00:00,24.32,24.33,24.31,24.32,38000.0,12.3521,12.3571,12.347,12.3521,38000.0
2006-07-31 14:10:00,24.32,24.32,24.31,24.31,9500.0,12.3521,12.3521,12.347,12.347,9500.0
2006-07-31 14:20:00,24.31,24.36,24.31,24.35,25600.0,12.347,12.3724,12.347,12.3673,25600.0
2006-07-31 14:30:00,24.36,24.36,24.35,24.35,8800.0,12.3724,12.3724,12.3673,12.3673,8800.0
2006-07-31 14:40:00,24.35,24.36,24.35,24.36,12400.0,12.3673,12.3724,12.3673,12.3724,12400.0
2006-07-31 14:50:00,24.36,24.38,24.36,24.37,15300.0,12.3724,12.3825,12.3724,12.3774,15300.0
2006-07-31 15:00:00,24.37,24.38,24.37,24.38,11200.0,12.3774,12.3825,12.3774,12.3825,11200.0
2006-07-31 15:10:00,24.38,24.39,24.37,24.39,13700.0,12.3825,12.3876,12.3774,12.3876,13700.0
2006-07-31 15:20:00,24.39,24.42,24.39,24.4,21800.0,12.3876,12.4028,12.3876,12.3927,21800.0
2006-07-31 15:30:00,24.4,24.41,24.39,24.41,54000.0,12.3927,12.3978,12.3876,12.3978,54000.0
2006-07-31 15:40:00,24.41,24.41,24.4,24.4,19300.0,12.3978,12.3978,12.3927,12.3927,19300.0
2006-07-31 15:50:00,24.4,24.4,24.34,24.35,49300.0,12.3927,12.3927,12.3622,12.3673,49300.0
2006-08-01 09:30:00,24.28,24.33,24.18,24.29,34900.0,12.3317,12.3571,12.2809,12.3368,34900.0
2006-08-01 09:40:00,24.29,24.31,24.26,24.3,45500.0,12.3368,12.347,12.3216,12.3419,45500.0
2006-08-01 09:50:00,24.29,24.32,24.27,24.31,29700.0,12.3368,12.3521,12.3267,12.347,29700.0
2006-08-01 10:00:00,24.3,24.3,24.22,24.27,47600.0,12.3419,12.3419,12.3013,12.3267,47600.0
2006-08-01 10:10:00,24.27,24.32,24.27,24.32,26600.0,12.3267,12.3521,12.3267,12.3521,26600.0
2006-08-01 10:20:00,24.32,24.36,24.3,24.36,20800.0,12.3521,12.3724,12.3419,12.3724,20800.0
2006-08-01 10:30:00,24.35,24.38,24.34,24.38,11300.0,12.3673,12.3825,12.3622,12.3825,11300.0
2006-08-01 10:40:00,24.38,24.39,24.35,24.35,47400.0,12.3825,12.3876,12.3673,12.3673,47400.0
2006-08-01 10:50:00,24.35,24.36,24.32,24.32,27300.0,12.3673,12.3724,12.3521,12.3521,27300.0
2006-08-01 11:00:00,24.33,24.36,24.31,24.36,23200.0,12.3571,12.3724,12.347,12.3724,23200.0
2006-08-01 11:10:00,24.35,24.36,24.35,24.35,5900.0,12.3673,12.3724,12.3673,12.3673,5900.0
2006-08-01 11:20:00,24.35,24.37,24.35,24.36,15900.0,12.3673,12.3774,12.3673,12.3724,15900.0
2006-08-01 11:30:00,24.36,24.38,24.36,24.37,5700.0,12.3724,12.3825,12.3724,12.3774,5700.0
2006-08-01 11:40:00,24.38,24.39,24.35,24.36,42900.0,12.3825,12.3876,12.3673,12.3724,42900.0
2006-08-01 11:50:00,24.35,24.38,24.35,24.37,4900.0,12.3673,12.3825,12.3673,12.3774,4900.0
2006-08-01 12:00:00,24.38,24.38,24.36,24.37,23200.0,12.3825,12.3825,12.3724,12.3774,23200.0
2006-08-01 12:10:00,24.37,24.4,24.36,24.38,56800.0,12.3774,12.3927,12.3724,12.3825,56800.0
2006-08-01 12:20:00,24.38,24.39,24.38,24.38,5100.0,12.3825,12.3876,12.3825,12.3825,5100.0
2006-08-01 12:30:00,24.39,24.4,24.38,24.39,12800.0,12.3876,12.3927,12.3825,12.3876,12800.0
2006-08-01 12:40:00,24.39,24.4,24.39,24.4,9800.0,12.3876,12.3927,12.3876,12.3927,9800.0
2006-08-01 12:50:00,24.4,24.44,24.39,24.43,19400.0,12.3927,12.413,12.3876,12.4079,19400.0
2006-08-01 13:00:00,24.44,24.45,24.43,24.44,23800.0,12.413,12.4181,12.4079,12.413,23800.0
2006-08-01 13:10:00,24.44,24.45,24.43,24.43,23400.0,12.413,12.4181,12.4079,12.4079,23400.0
2006-08-01 13:20:00,24.43,24.44,24.43,24.43,5000.0,12.4079,12.413,12.4079,12.4079,5000.0
2006-08-01 13:30:00,24.43,24.44,24.43,24.43,5800.0,12.4079,12.413,12.4079,12.4079,5800.0
2006-08-01 13:40:00,24.43,24.44,24.43,24.43,9200.0,12.4079,12.413,12.4079,12.4079,9200.0
2006-08-01 13:50:00,24.43,24.44,24.42,24.43,15200.0,12.4079,12.413,12.4028,12.4079,15200.0
2006-08-01 14:00:00,24.44,24.46,24.43,24.43,29000.0,12.413,12.4232,12.4079,12.4079,29000.0
2006-08-01 14:10:00,24.43,24.44,24.42,24.42,10200.0,12.4079,12.413,12.4028,12.4028,10200.0
2006-08-01 14:20:00,24.42,24.43,24.39,24.4,21800.0,12.4028,12.4079,12.3876,12.3927,21800.0
2006-08-01 14:30:00,24.39,24.41,24.39,24.41,25700.0,12.3876,12.3978,12.3876,12.3978,25700.0
2006-08-01 14:40:00,24.41,24.42,24.38,24.39,16300.0,12.3978,12.4028,12.3825,12.3876,16300.0
2006-08-01 14:50:00,24.39,24.43,24.38,24.42,29100.0,12.3876,12.4079,12.3825,12.4028,29100.0
2006-08-01 15:00:00,24.42,24.43,24.39,24.4,13000.0,12.4028,12.4079,12.3876,12.3927,13000.0
2006-08-01 15:10:00,24.39,24.39,24.37,24.39,26500.0,12.3876,12.3876,12.3774,12.3876,26500.0
2006-08-01 15:20:00,24.38,24.4,24.38,24.39,18000.0,12.3825,12.3927,12.3825,12.3876,18000.0
2006-08-01 15:30:00,24.39,24.42,24.39,24.41,21400.0,12.3876,12.4028,12.3876,12.3978,21400.0
2006-08-01 15:40:00,24.41,24.5,24.41,24.48,73400.0,12.3978,12.4435,12.3978,12.4333,73400.0
2006-08-01 15:50:00,24.48,24.49,24.44,24.44,29300.0,12.4333,12.4384,12.413,12.413,29300.0
2006-08-02 09:30:00,24.42,24.5,24.4,24.47,29400.0,12.4028,12.4435,12.3927,12.4282,29400.0
2006-08-02 09:40:00,24.47,24.48,24.44,24.47,24700.0,12.4282,12.4333,12.413,12.4282,24700.0
2006-08-02 09:50:00,24.49,24.5,24.43,24.44,17900.0,12.4384,12.4435,12.4079,12.413,17900.0
2006-08-02 10:00:00,24.44,24.45,24.43,24.43,12100.0,12.413,12.4181,12.4079,12.4079,12100.0
2006-08-02 10:10:00,24.43,24.46,24.39,24.41,22400.0,12.4079,12.4232,12.3876,12.3978,22400.0
2006-08-02 10:20:00,24.41,24.42,24.41,24.42,12000.0,12.3978,12.4028,12.3978,12.4028,12000.0
2006-08-02 10:30:00,24.42,24.44,24.41,24.44,9600.0,12.4028,12.413,12.3978,12.413,9600.0
2006-08-02 10:40:00,24.44,24.44,24.41,24.41,11000.0,12.413,12.413,12.3978,12.3978,11000.0
2006-08-02 10:50:00,24.42,24.45,24.41,24.43,38200.0,12.4028,12.4181,12.3978,12.4079,38200.0
2006-08-02 11:00:00,24.43,24.46,24.43,24.44,32000.0,12.4079,12.4232,12.4079,12.413,32000.0
2006-08-02 11:10:00,24.43,24.51,24.43,24.48,96300.0,12.4079,12.4486,12.4079,12.4333,96300.0
2006-08-02 11:20:00,24.48,24.5,24.48,24.49,24100.0,12.4333,12.4435,12.4333,12.4384,24100.0
2006-08-02 11:30:00,24.49,24.5,24.48,24.49,10200.0,12.4384,12.4435,12.4333,12.4384,10200.0
2006-08-02 11:40:00,24.49,24.5,24.49,24.5,20200.0,12.4384,12.4435,12.4384,12.4435,20200.0
2006-08-02 11:50:00,24.49,24.56,24.47,24.55,68800.0,12.4384,12.4739,12.4282,12.4689,68800.0
2006-08-02 12:00:00,24.55,24.57,24.54,24.56,45700.0,12.4689,12.479,12.4638,12.4739,45700.0
2006-08-02 12:10:00,24.55,24.56,24.55,24.56,11100.0,12.4689,12.4739,12.4689,12.4739,11100.0
2006-08-02 12:20:00,24.56,24.57,24.56,24.57,11900.0,12.4739,12.479,12.4739,12.479,11900.0
2006-08-02 12:30:00,24.57,24.57,24.56,24.56,10100.0,12.479,12.479,12.4739,12.4739,10100.0
2006-08-02 12:40:00,24.56,24.57,24.56,24.56,7900.0,12.4739,12.479,12.4739,12.4739,7900.0
2006-08-02 12:50:00,24.56,24.57,24.56,24.57,8100.0,12.4739,12.479,12.4739,12.479,8100.0
2006-08-02 13:00:00,24.57,24.58,24.53,24.53,30000.0,12.479,12.4841,12.4587,12.4587,30000.0
2006-08-02 13:10:00,24.53,24.54,24.53,24.53,10400.0,12.4587,12.4638,12.4587,12.4587,10400.0
2006-08-02 13:20:00,24.53,24.56,24.53,24.56,17200.0,12.4587,12.4739,12.4587,12.4739,17200.0
2006-08-02 13:30:00,24.56,24.56,24.55,24.55,8300.0,12.4739,12.4739,12.4689,12.4689,8300.0
2006-08-02 13:40:00,24.55,24.57,24.55,24.57,13100.0,12.4689,12.479,12.4689,12.479,13100.0
2006-08-02 13:50:00,24.57,24.57,24.55,24.55,14100.0,12.479,12.479,12.4689,12.4689,14100.0
2006-08-02 14:00:00,24.55,24.57,24.55,24.57,10800.0,12.4689,12.479,12.4689,12.479,10800.0
2006-08-02 14:10:00,24.57,24.58,24.56,24.57,33400.0,12.479,12.4841,12.4739,12.479,33400.0
2006-08-02 14:20:00,24.57,24.58,24.52,24.53,21200.0,12.479,12.4841,12.4536,12.4587,21200.0
2006-08-02 14:30:00,24.52,24.52,24.5,24.51,34000.0,12.4536,12.4536,12.4435,12.4486,34000.0
2006-08-02 14:40:00,24.51,24.54,24.51,24.54,19000.0,12.4486,12.4638,12.4486,12.4638,19000.0
2006-08-02 14:50:00,24.54,24.55,24.53,24.53,17300.0,12.4638,12.4689,12.4587,12.4587,17300.0
2006-08-02 15:00:00,24.54,24.54,24.5,24.51,17600.0,12.4638,12.4638,12.4435,12.4486,17600.0
2006-08-02 15:10:00,24.51,24.52,24.49,24.51,44800.0,12.4486,12.4536,12.4384,12.4486,44800.0
2006-08-02 15:20:00,24.52,24.53,24.48,24.48,29800.0,12.4536,12.4587,12.4333,12.4333,29800.0
2006-08-02 15:30:00,24.48,24.52,24.47,24.49,42700.0,12.4333,12.4536,12.4282,12.4384,42700.0
2006-08-02 15:40:00,24.49,24.51,24.49,24.5,49000.0,12.4384,12.4486,12.4384,12.4435,49000.0
2006-08-02 15:50:00,24.49,24.53,24.49,24.53,53000.0,12.4384,12.4587,12.4384,12.4587,53000.0
2006-08-03 09:30:00,24.5,24.54,24.24,24.49,33200.0,12.4435,12.4638,12.3114,12.4384,33200.0
2006-08-03 09:40:00,24.48,24.53,24.47,24.52,24000.0,12.4333,12.4587,12.4282,12.4536,24000.0
2006-08-03 09:50:00,24.53,24.53,24.41,24.48,54000.0,12.4587,12.4587,12.3978,12.4333,54000.0
2006-08-03 10:00:00,24.47,24.49,24.45,24.45,19000.0,12.4282,12.4384,12.4181,12.4181,19000.0
2006-08-03 10:10:00,24.45,24.5,24.43,24.49,24900.0,12.4181,12.4435,12.4079,12.4384,24900.0
2006-08-03 10:20:00,24.49,24.51,24.45,24.49,27600.0,12.4384,12.4486,12.4181,12.4384,27600.0
2006-08-03 10:30:00,24.49,24.51,24.48,24.51,11200.0,12.4384,12.4486,12.4333,12.4486,11200.0
2006-08-03 10:40:00,24.5,24.56,24.5,24.51,21100.0,12.4435,12.4739,12.4435,12.4486,21100.0
2006-08-03 10:50:00,24.52,24.52,24.49,24.52,16600.0,12.4536,12.4536,12.4384,12.4536,16600.0
2006-08-03 11:00:00,24.52,24.55,24.52,24.54,7300.0,12.4536,12.4689,12.4536,12.4638,7300.0
2006-08-03 11:10:00,24.53,24.55,24.52,24.52,14300.0,12.4587,12.4689,12.4536,12.4536,14300.0
2006-08-03 11:20:00,24.52,24.53,24.51,24.52,4900.0,12.4536,12.4587,12.4486,12.4536,4900.0
2006-08-03 11:30:00,24.53,24.54,24.51,24.53,6400.0,12.4587,12.4638,12.4486,12.4587,6400.0
2006-08-03 11:40:00,24.53,24.53,24.49,24.52,28400.0,12.4587,12.4587,12.4384,12.4536,28400.0
2006-08-03 11:50:00,24.52,24.53,24.49,24.51,14700.0,12.4536,12.4587,12.4384,12.4486,14700.0
2006-08-03 12:00:00,24.5,24.53,24.48,24.5,55300.0,12.4435,12.4587,12.4333,12.4435,55300.0
2006-08-03 12:10:00,24.49,24.5,24.47,24.5,31800.0,12.4384,12.4435,12.4282,12.4435,31800.0
2006-08-03 12:20:00,24.49,24.5,24.49,24.5,9400.0,12.4384,12.4435,12.4384,12.4435,9400.0
2006-08-03 12:30:00,24.5,24.51,24.47,24.49,24900.0,12.4435,12.4486,12.4282,12.4384,24900.0
2006-08-03 12:40:00,24.49,24.5,24.48,24.5,6700.0,12.4384,12.4435,12.4333,12.4435,6700.0
2006-08-03 12:50:00,24.5,24.5,24.49,24.49,14100.0,12.4435,12.4435,12.4384,12.4384,14100.0
2006-08-03 13:00:00,24.5,24.57,24.49,24.56,21100.0,12.4435,12.479,12.4384,12.4739,21100.0
2006-08-03 13:10:00,24.56,24.58,24.55,24.58,4900.0,12.4739,12.4841,12.4689,12.4841,4900.0
2006-08-03 13:20:00,24.58,24.61,24.58,24.58,8900.0,12.4841,12.4993,12.4841,12.4841,8900.0
2006-08-03 13:30:00,24.59,24.59,24.57,24.57,5500.0,12.4892,12.4892,12.479,12.479,5500.0
2006-08-03 13:40:00,24.56,24.57,24.53,24.54,32200.0,12.4739,12.479,12.4587,12.4638,32200.0
2006-08-03 13:50:00,24.55,24.58,24.53,24.55,68300.0,12.4689,12.4841,12.4587,12.4689,68300.0
2006-08-03 14:00:00,24.55,24.57,24.53,24.56,33900.0,12.4689,12.479,12.4587,12.4739,33900.0
2006-08-03 14:10:00,24.55,24.57,24.52,24.53,23800.0,12.4689,12.479,12.4536,12.4587,23800.0
2006-08-03 14:20:00,24.54,24.55,24.52,24.55,26300.0,12.4638,12.4689,12.4536,12.4689,26300.0
2006-08-03 14:30:00,24.55,24.56,24.54,24.56,19200.0,12.4689,12.4739,12.4638,12.4739,19200.0
2006-08-03 14:40:00,24.56,24.56,24.54,24.56,99200.0,12.4739,12.4739,12.4638,12.4739,99200.0
2006-08-03 14:50:00,24.56,24.57,24.55,24.57,32200.0,12.4739,12.479,12.4689,12.479,32200.0
2006-08-03 15:00:00,24.57,24.57,24.55,24.56,21400.0,12.479,12.479,12.4689,12.4739,21400.0
2006-08-03 15:10:00,24.56,24.56,24.52,24.54,100300.0,12.4739,12.4739,12.4536,12.4638,100300.0
2006-08-03 15:20:00,24.55,24.55,24.49,24.5,225900.0,12.4689,12.4689,12.4384,12.4435,225900.0
2006-08-03 15:30:00,24.51,24.55,24.49,24.52,126100.0,12.4486,12.4689,12.4384,12.4536,126100.0
2006-08-03 15:40:00,24.52,24.55,24.51,24.53,186600.0,12.4536,12.4689,12.4486,12.4587,186600.0
2006-08-03 15:50:00,24.53,24.54,24.47,24.51,192800.0,12.4587,12.4638,12.4282,12.4486,192800.0
2006-08-04 09:30:00,24.56,24.67,24.56,24.67,39600.0,12.4739,12.5298,12.4739,12.5298,39600.0
2006-08-04 09:40:00,24.64,24.74,24.64,24.72,28700.0,12.5146,12.5654,12.5146,12.5552,28700.0
2006-08-04 09:50:00,24.72,24.77,24.7,24.77,56000.0,12.5552,12.5806,12.5451,12.5806,56000.0
2006-08-04 10:00:00,24.77,24.82,24.76,24.77,26200.0,12.5806,12.606,12.5755,12.5806,26200.0
2006-08-04 10:10:00,24.76,24.76,24.72,24.74,41100.0,12.5755,12.5755,12.5552,12.5654,41100.0
2006-08-04 10:20:00,24.73,24.76,24.71,24.73,23200.0,12.5603,12.5755,12.5501,12.5603,23200.0
2006-08-04 10:30:00,24.72,24.78,24.72,24.78,22000.0,12.5552,12.5857,12.5552,12.5857,22000.0
2006-08-04 10:40:00,24.78,24.78,24.76,24.78,18000.0,12.5857,12.5857,12.5755,12.5857,18000.0
2006-08-04 10:50:00,24.78,24.81,24.77,24.8,10000.0,12.5857,12.6009,12.5806,12.5958,10000.0
2006-08-04 11:00:00,24.8,24.81,24.75,24.78,7500.0,12.5958,12.6009,12.5704,12.5857,7500.0
2006-08-04 11:10:00,24.77,24.79,24.76,24.78,10600.0,12.5806,12.5908,12.5755,12.5857,10600.0
2006-08-04 11:20:00,24.78,24.8,24.78,24.79,12200.0,12.5857,12.5958,12.5857,12.5908,12200.0
2006-08-04 11:30:00,24.79,24.79,24.75,24.75,15800.0,12.5908,12.5908,12.5704,12.5704,15800.0
2006-08-04 11:40:00,24.74,24.75,24.74,24.74,8600.0,12.5654,12.5704,12.5654,12.5654,8600.0
2006-08-04 11:50:00,24.74,24.74,24.71,24.72,38300.0,12.5654,12.5654,12.5501,12.5552,38300.0
2006-08-04 12:00:00,24.72,24.75,24.72,24.75,40300.0,12.5552,12.5704,12.5552,12.5704,40300.0
2006-08-04 12:10:00,24.75,24.75,24.71,24.71,33800.0,12.5704,12.5704,12.5501,12.5501,33800.0
2006-08-04 12:20:00,24.72,24.72,24.69,24.72,14400.0,12.5552,12.5552,12.54,12.5552,14400.0
2006-08-04 12:30:00,24.72,24.73,24.72,24.73,9700.0,12.5552,12.5603,12.5552,12.5603,9700.0
2006-08-04 12:40:00,24.73,24.75,24.73,24.74,8500.0,12.5603,12.5704,12.5603,12.5654,8500.0
2006-08-04 12:50:00,24.74,24.75,24.74,24.74,6500.0,12.5654,12.5704,12.5654,12.5654,6500.0
2006-08-04 13:00:00,24.75,24.78,24.75,24.78,17900.0,12.5704,12.5857,12.5704,12.5857,17900.0
2006-08-04 13:10:00,24.78,24.78,24.68,24.71,46000.0,12.5857,12.5857,12.5349,12.5501,46000.0
2006-08-04 13:20:00,24.71,24.73,24.69,24.72,10300.0,12.5501,12.5603,12.54,12.5552,10300.0
2006-08-04 13:30:00,24.72,24.73,24.71,24.71,22800.0,12.5552,12.5603,12.5501,12.5501,22800.0
2006-08-04 13:40:00,24.71,24.76,24.7,24.75,14800.0,12.5501,12.5755,12.5451,12.5704,14800.0
2006-08-04 13:50:00,24.75,24.76,24.73,24.74,14400.0,12.5704,12.5755,12.5603,12.5654,14400.0
2006-08-04 14:00:00,24.73,24.75,24.73,24.75,12600.0,12.5603,12.5704,12.5603,12.5704,12600.0
2006-08-04 14:10:00,24.74,24.75,24.7,24.7,18300.0,12.5654,12.5704,12.5451,12.5451,18300.0
2006-08-04 14:20:00,24.7,24.7,24.66,24.66,12000.0,12.5451,12.5451,12.5247,12.5247,12000.0
2006-08-04 14:30:00,24.67,24.69,24.67,24.68,20100.0,12.5298,12.54,12.5298,12.5349,20100.0
2006-08-04 14:40:00,24.69,24.7,24.68,24.69,35800.0,12.54,12.5451,12.5349,12.54,35800.0
2006-08-04 14:50:00,24.68,24.69,24.66,24.67,51000.0,12.5349,12.54,12.5247,12.5298,51000.0
2006-08-04 15:00:00,24.67,24.72,24.67,24.7,53000.0,12.5298,12.5552,12.5298,12.5451,53000.0
2006-08-04 15:10:00,24.71,24.73,24.7,24.7,19100.0,12.5501,12.5603,12.5451,12.5451,19100.0
2006-08-04 15:20:00,24.7,24.75,24.69,24.73,31400.0,12.5451,12.5704,12.54,12.5603,31400.0
2006-08-04 15:30:00,24.73,24.75,24.71,24.71,16700.0,12.5603,12.5704,12.5501,12.5501,16700.0
2006-08-04 15:40:00,24.72,24.73,24.69,24.73,60000.0,12.5552,12.5603,12.54,12.5603,60000.0
2006-08-04 15:50:00,24.72,24.74,24.7,24.74,44200.0,12.5552,12.5654,12.5451,12.5654,44200.0
2006-08-07 09:30:00,24.62,24.74,24.6,24.65,38500.0,12.5044,12.5654,12.4943,12.5197,38500.0
2006-08-07 09:40:00,24.67,24.69,24.61,24.68,21500.0,12.5298,12.54,12.4993,12.5349,21500.0
2006-08-07 09:50:00,24.67,24.69,24.56,24.58,44000.0,12.5298,12.54,12.4739,12.4841,44000.0
2006-08-07 10:00:00,24.59,24.61,24.53,24.6,22200.0,12.4892,12.4993,12.4587,12.4943,22200.0
2006-08-07 10:10:00,24.61,24.61,24.56,24.57,27000.0,12.4993,12.4993,12.4739,12.479,27000.0
2006-08-07 10:20:00,24.57,24.58,24.55,24.57,19700.0,12.479,12.4841,12.4689,12.479,19700.0
2006-08-07 10:30:00,24.55,24.58,24.55,24.56,27400.0,12.4689,12.4841,12.4689,12.4739,27400.0
2006-08-07 10:40:00,24.56,24.58,24.55,24.56,20100.0,12.4739,12.4841,12.4689,12.4739,20100.0
2006-08-07 10:50:00,24.56,24.58,24.54,24.54,14100.0,12.4739,12.4841,12.4638,12.4638,14100.0
2006-08-07 11:00:00,24.55,24.56,24.51,24.51,16100.0,12.4689,12.4739,12.4486,12.4486,16100.0
2006-08-07 11:10:00,24.53,24.54,24.49,24.5,44100.0,12.4587,12.4638,12.4384,12.4435,44100.0
2006-08-07 11:20:00,24.53,24.53,24.5,24.51,6500.0,12.4587,12.4587,12.4435,12.4486,6500.0
2006-08-07 11:30:00,24.5,24.53,24.5,24.5,32600.0,12.4435,12.4587,12.4435,12.4435,32600.0
2006-08-07 11:40:00,24.53,24.53,24.51,24.52,10600.0,12.4587,12.4587,12.4486,12.4536,10600.0
2006-08-07 11:50:00,24.52,24.53,24.52,24.53,9400.0,12.4536,12.4587,12.4536,12.4587,9400.0
2006-08-07 12:00:00,24.53,24.57,24.53,24.54,14700.0,12.4587,12.479,12.4587,12.4638,14700.0
2006-08-07 12:10:00,24.55,24.55,24.51,24.51,9800.0,12.4689,12.4689,12.4486,12.4486,9800.0
2006-08-07 12:20:00,24.51,24.52,24.49,24.49,10900.0,12.4486,12.4536,12.4384,12.4384,10900.0
2006-08-07 12:30:00,24.49,24.51,24.49,24.49,28500.0,12.4384,12.4486,12.4384,12.4384,28500.0
2006-08-07 12:40:00,24.5,24.56,24.49,24.51,34500.0,12.4435,12.4739,12.4384,12.4486,34500.0
2006-08-07 12:50:00,24.52,24.52,24.48,24.49,26800.0,12.4536,12.4536,12.4333,12.4384,26800.0
2006-08-07 13:00:00,24.49,24.52,24.47,24.47,29700.0,12.4384,12.4536,12.4282,12.4282,29700.0
2006-08-07 13:10:00,24.48,24.49,24.47,24.48,10600.0,12.4333,12.4384,12.4282,12.4333,10600.0
2006-08-07 13:20:00,24.48,24.49,24.48,24.49,11100.0,12.4333,12.4384,12.4333,12.4384,11100.0
2006-08-07 13:30:00,24.49,24.5,24.49,24.49,20500.0,12.4384,12.4435,12.4384,12.4384,20500.0
2006-08-07 13:40:00,24.5,24.5,24.47,24.49,18200.0,12.4435,12.4435,12.4282,12.4384,18200.0
2006-08-07 13:50:00,24.49,24.49,24.48,24.48,19500.0,12.4384,12.4384,12.4333,12.4333,19500.0
2006-08-07 14:00:00,24.48,24.48,24.44,24.46,58800.0,12.4333,12.4333,12.413,12.4232,58800.0
2006-08-07 14:10:00,24.45,24.46,24.45,24.45,51000.0,12.4181,12.4232,12.4181,12.4181,51000.0
2006-08-07 14:20:00,24.45,24.47,24.43,24.43,45300.0,12.4181,12.4282,12.4079,12.4079,45300.0
2006-08-07 14:30:00,24.44,24.46,24.43,24.45,36700.0,12.413,12.4232,12.4079,12.4181,36700.0
2006-08-07 14:40:00,24.45,24.46,24.43,24.45,67000.0,12.4181,12.4232,12.4079,12.4181,67000.0
2006-08-07 14:50:00,24.45,24.47,24.44,24.45,42700.0,12.4181,12.4282,12.413,12.4181,42700.0
2006-08-07 15:00:00,24.45,24.48,24.45,24.47,55800.0,12.4181,12.4333,12.4181,12.4282,55800.0
2006-08-07 15:10:00,24.47,24.48,24.46,24.47,28400.0,12.4282,12.4333,12.4232,12.4282,28400.0
2006-08-07 15:20:00,24.47,24.49,24.46,24.48,39700.0,12.4282,12.4384,12.4232,12.4333,39700.0
2006-08-07 15:30:00,24.47,24.51,24.46,24.51,52600.0,12.4282,12.4486,12.4232,12.4486,52600.0
2006-08-07 15:40:00,24.51,24.52,24.46,24.48,59000.0,12.4486,12.4536,12.4232,12.4333,59000.0
2006-08-07 15:50:00,24.47,24.49,24.46,24.47,68200.0,12.4282,12.4384,12.4232,12.4282,68200.0
2006-08-08 09:30:00,24.5,24.63,24.45,24.53,46400.0,12.4435,12.5095,12.4181,12.4587,46400.0
2006-08-08 09:40:00,24.52,24.55,24.48,24.49,34400.0,12.4536,12.4689,12.4333,12.4384,34400.0
2006-08-08 09:50:00,24.49,24.5,24.48,24.5,9300.0,12.4384,12.4435,12.4333,12.4435,9300.0
2006-08-08 10:00:00,24.5,24.51,24.48,24.49,18900.0,12.4435,12.4486,12.4333,12.4384,18900.0
2006-08-08 10:10:00,24.49,24.51,24.48,24.49,16300.0,12.4384,12.4486,12.4333,12.4384,16300.0
2006-08-08 10:20:00,24.47,24.49,24.47,24.49,13000.0,12.4282,12.4384,12.4282,12.4384,13000.0
2006-08-08 10:30:00,24.49,24.5,24.48,24.49,22100.0,12.4384,12.4435,12.4333,12.4384,22100.0
2006-08-08 10:40:00,24.49,24.49,24.46,24.46,7700.0,12.4384,12.4384,12.4232,12.4232,7700.0
2006-08-08 10:50:00,24.47,24.47,24.44,24.44,11000.0,12.4282,12.4282,12.413,12.413,11000.0
2006-08-08 11:00:00,24.44,24.45,24.44,24.44,5800.0,12.413,12.4181,12.413,12.413,5800.0
2006-08-08 11:10:00,24.44,24.45,24.43,24.44,11400.0,12.413,12.4181,12.4079,12.413,11400.0
2006-08-08 11:20:00,24.44,24.44,24.42,24.43,38700.0,12.413,12.413,12.4028,12.4079,38700.0
2006-08-08 11:30:00,24.44,24.44,24.43,24.43,5300.0,12.413,12.413,12.4079,12.4079,5300.0
2006-08-08 11:40:00,24.43,24.44,24.41,24.41,11100.0,12.4079,12.413,12.3978,12.3978,11100.0
2006-08-08 11:50:00,24.41,24.41,24.39,24.4,37500.0,12.3978,12.3978,12.3876,12.3927,37500.0
2006-08-08 12:00:00,24.4,24.4,24.38,24.39,28300.0,12.3927,12.3927,12.3825,12.3876,28300.0
2006-08-08 12:10:00,24.4,24.4,24.37,24.38,47200.0,12.3927,12.3927,12.3774,12.3825,47200.0
2006-08-08 12:20:00,24.39,24.4,24.38,24.39,22700.0,12.3876,12.3927,12.3825,12.3876,22700.0
2006-08-08 12:30:00,24.39,24.39,24.36,24.37,17600.0,12.3876,12.3876,12.3724,12.3774,17600.0
2006-08-08 12:40:00,24.36,24.37,24.36,24.37,5800.0,12.3724,12.3774,12.3724,12.3774,5800.0
2006-08-08 12:50:00,24.36,24.38,24.36,24.37,9000.0,12.3724,12.3825,12.3724,12.3774,9000.0
2006-08-08 13:00:00,24.38,24.39,24.38,24.38,6300.0,12.3825,12.3876,12.3825,12.3825,6300.0
2006-08-08 13:10:00,24.38,24.38,24.35,24.35,11400.0,12.3825,12.3825,12.3673,12.3673,11400.0
2006-08-08 13:20:00,24.36,24.36,24.34,24.36,11100.0,12.3724,12.3724,12.3622,12.3724,11100.0
2006-08-08 13:30:00,24.35,24.38,24.35,24.38,43900.0,12.3673,12.3825,12.3673,12.3825,43900.0
2006-08-08 13:40:00,24.38,24.38,24.37,24.37,12600.0,12.3825,12.3825,12.3774,12.3774,12600.0
2006-08-08 13:50:00,24.37,24.38,24.35,24.36,7700.0,12.3774,12.3825,12.3673,12.3724,7700.0
2006-08-08 14:00:00,24.35,24.38,24.35,24.37,16500.0,12.3673,12.3825,12.3673,12.3774,16500.0
2006-08-08 14:10:00,24.37,24.53,24.37,24.49,77800.0,12.3774,12.4587,12.3774,12.4384,77800.0
2006-08-08 14:20:00,24.48,24.55,24.26,24.37,100400.0,12.4333,12.4689,12.3216,12.3774,100400.0
2006-08-08 14:30:00,24.37,24.42,24.34,24.39,25600.0,12.3774,12.4028,12.3622,12.3876,25600.0
2006-08-08 14:40:00,24.4,24.5,24.38,24.4,24200.0,12.3927,12.4435,12.3825,12.3927,24200.0
2006-08-08 14:50:00,24.39,24.43,24.31,24.34,31600.0,12.3876,12.4079,12.347,12.3622,31600.0
2006-08-08 15:00:00,24.34,24.38,24.3,24.33,36200.0,12.3622,12.3825,12.3419,12.3571,36200.0
2006-08-08 15:10:00,24.32,24.33,24.3,24.3,33100.0,12.3521,12.3571,12.3419,12.3419,33100.0
2006-08-08 15:20:00,24.29,24.3,24.25,24.29,37100.0,12.3368,12.3419,12.3165,12.3368,37100.0
2006-08-08 15:30:00,24.29,24.29,24.24,24.26,62500.0,12.3368,12.3368,12.3114,12.3216,62500.0
2006-08-08 15:40:00,24.26,24.3,24.25,24.29,27300.0,12.3216,12.3419,12.3165,12.3368,27300.0
2006-08-08 15:50:00,24.29,24.3,24.27,24.29,43300.0,12.3368,12.3419,12.3267,12.3368,43300.0
2006-08-09 09:30:00,24.43,24.49,24.32,24.35,31800.0,12.4079,12.4384,12.3521,12.3673,31800.0
2006-08-09 09:40:00,24.35,24.43,24.35,24.4,18600.0,12.3673,12.4079,12.3673,12.3927,18600.0
2006-08-09 09:50:00,24.39,24.39,24.31,24.33,12300.0,12.3876,12.3876,12.347,12.3571,12300.0
2006-08-09 10:00:00,24.33,24.36,24.3,24.36,15100.0,12.3571,12.3724,12.3419,12.3724,15100.0
2006-08-09 10:10:00,24.36,24.36,24.33,24.35,14300.0,12.3724,12.3724,12.3571,12.3673,14300.0
2006-08-09 10:20:00,24.35,24.35,24.31,24.32,14400.0,12.3673,12.3673,12.347,12.3521,14400.0
2006-08-09 10:30:00,24.32,24.33,24.29,24.3,15600.0,12.3521,12.3571,12.3368,12.3419,15600.0
2006-08-09 10:40:00,24.3,24.32,24.28,24.32,18600.0,12.3419,12.3521,12.3317,12.3521,18600.0
2006-08-09 10:50:00,24.32,24.34,24.3,24.32,15900.0,12.3521,12.3622,12.3419,12.3521,15900.0
2006-08-09 11:00:00,24.31,24.32,24.3,24.31,15400.0,12.347,12.3521,12.3419,12.347,15400.0
2006-08-09 11:10:00,24.31,24.33,24.28,24.29,50000.0,12.347,12.3571,12.3317,12.3368,50000.0
2006-08-09 11:20:00,24.29,24.29,24.27,24.29,10500.0,12.3368,12.3368,12.3267,12.3368,10500.0
2006-08-09 11:30:00,24.29,24.32,24.28,24.3,14400.0,12.3368,12.3521,12.3317,12.3419,14400.0
2006-08-09 11:40:00,24.3,24.32,24.29,24.31,14500.0,12.3419,12.3521,12.3368,12.347,14500.0
2006-08-09 11:50:00,24.31,24.31,24.27,24.28,10700.0,12.347,12.347,12.3267,12.3317,10700.0
2006-08-09 12:00:00,24.27,24.28,24.25,24.26,12100.0,12.3267,12.3317,12.3165,12.3216,12100.0
2006-08-09 12:10:00,24.26,24.26,24.24,24.25,34500.0,12.3216,12.3216,12.3114,12.3165,34500.0
2006-08-09 12:20:00,24.24,24.24,24.23,24.23,19600.0,12.3114,12.3114,12.3063,12.3063,19600.0
2006-08-09 12:30:00,24.22,24.23,24.21,24.22,5000.0,12.3013,12.3063,12.2962,12.3013,5000.0
2006-08-09 12:40:00,24.21,24.22,24.18,24.18,8300.0,12.2962,12.3013,12.2809,12.2809,8300.0
2006-08-09 12:50:00,24.18,24.18,24.15,24.16,9000.0,12.2809,12.2809,12.2657,12.2708,9000.0
2006-08-09 13:00:00,24.15,24.15,24.14,24.15,8400.0,12.2657,12.2657,12.2606,12.2657,8400.0
2006-08-09 13:10:00,24.15,24.15,24.1,24.11,14600.0,12.2657,12.2657,12.2403,12.2454,14600.0
2006-08-09 13:20:00,24.1,24.13,24.1,24.12,39400.0,12.2403,12.2556,12.2403,12.2505,39400.0
2006-08-09 13:30:00,24.13,24.13,24.09,24.1,9800.0,12.2556,12.2556,12.2352,12.2403,9800.0
2006-08-09 13:40:00,24.1,24.12,24.09,24.1,46200.0,12.2403,12.2505,12.2352,12.2403,46200.0
2006-08-09 13:50:00,24.1,24.12,24.09,24.09,10900.0,12.2403,12.2505,12.2352,12.2352,10900.0
2006-08-09 14:00:00,24.09,24.13,24.08,24.13,16000.0,12.2352,12.2556,12.2302,12.2556,16000.0
2006-08-09 14:10:00,24.13,24.13,24.08,24.08,9200.0,12.2556,12.2556,12.2302,12.2302,9200.0
2006-08-09 14:20:00,24.08,24.12,24.08,24.1,24100.0,12.2302,12.2505,12.2302,12.2403,24100.0
2006-08-09 14:30:00,24.11,24.12,24.11,24.12,7400.0,12.2454,12.2505,12.2454,12.2505,7400.0
2006-08-09 14:40:00,24.12,24.12,24.05,24.06,18600.0,12.2505,12.2505,12.2149,12.22,18600.0
2006-08-09 14:50:00,24.06,24.06,24.01,24.01,18800.0,12.22,12.22,12.1946,12.1946,18800.0
2006-08-09 15:00:00,24.01,24.02,24.01,24.02,19600.0,12.1946,12.1997,12.1946,12.1997,19600.0
2006-08-09 15:10:00,24.01,24.02,24.0,24.0,22600.0,12.1946,12.1997,12.1895,12.1895,22600.0
2006-08-09 15:20:00,24.0,24.0,23.98,23.99,24300.0,12.1895,12.1895,12.1794,12.1844,24300.0
2006-08-09 15:30:00,23.97,23.97,23.93,23.94,38500.0,12.1743,12.1743,12.154,12.1591,38500.0
2006-08-09 15:40:00,23.95,23.95,23.9,23.94,73500.0,12.1641,12.1641,12.1387,12.1591,73500.0
2006-08-09 15:50:00,23.93,23.94,23.86,23.93,82000.0,12.154,12.1591,12.1184,12.154,82000.0
2006-08-10 09:30:00,23.96,24.0,23.72,23.8,47000.0,12.1692,12.1895,12.0473,12.0879,47000.0
2006-08-10 09:40:00,23.8,23.8,23.75,23.75,22100.0,12.0879,12.0879,12.0626,12.0626,22100.0
2006-08-10 09:50:00,23.74,23.82,23.74,23.82,13200.0,12.0575,12.0981,12.0575,12.0981,13200.0
2006-08-10 10:00:00,23.81,23.81,23.77,23.77,6700.0,12.093,12.093,12.0727,12.0727,6700.0
2006-08-10 10:10:00,23.77,23.78,23.74,23.78,8900.0,12.0727,12.0778,12.0575,12.0778,8900.0
2006-08-10 10:20:00,23.78,23.83,23.77,23.82,9800.0,12.0778,12.1032,12.0727,12.0981,9800.0
2006-08-10 10:30:00,23.82,23.86,23.81,23.86,8600.0,12.0981,12.1184,12.093,12.1184,8600.0
2006-08-10 10:40:00,23.85,23.88,23.84,23.86,9900.0,12.1133,12.1286,12.1083,12.1184,9900.0
2006-08-10 10:50:00,23.86,23.88,23.85,23.88,13700.0,12.1184,12.1286,12.1133,12.1286,13700.0
2006-08-10 11:00:00,23.87,23.93,23.87,23.93,15700.0,12.1235,12.154,12.1235,12.154,15700.0
2006-08-10 11:10:00,23.93,23.95,23.9,23.93,92600.0,12.154,12.1641,12.1387,12.154,92600.0
2006-08-10 11:20:00,23.93,23.93,23.9,23.9,5200.0,12.154,12.154,12.1387,12.1387,5200.0
2006-08-10 11:30:00,23.9,23.91,23.83,23.85,25800.0,12.1387,12.1438,12.1032,12.1133,25800.0
2006-08-10 11:40:00,23.84,23.84,23.81,23.83,11300.0,12.1083,12.1083,12.093,12.1032,11300.0
2006-08-10 11:50:00,23.83,23.85,23.82,23.84,14100.0,12.1032,12.1133,12.0981,12.1083,14100.0
2006-08-10 12:00:00,23.85,23.87,23.83,23.84,12000.0,12.1133,12.1235,12.1032,12.1083,12000.0
2006-08-10 12:10:00,23.83,23.86,23.82,23.85,9100.0,12.1032,12.1184,12.0981,12.1133,9100.0
2006-08-10 12:20:00,23.85,23.87,23.84,23.86,16400.0,12.1133,12.1235,12.1083,12.1184,16400.0
2006-08-10 12:30:00,23.86,23.86,23.85,23.86,1400.0,12.1184,12.1184,12.1133,12.1184,1400.0
2006-08-10 12:40:00,23.86,23.86,23.8,23.81,19300.0,12.1184,12.1184,12.0879,12.093,19300.0
2006-08-10 12:50:00,23.8,23.84,23.79,23.84,15000.0,12.0879,12.1083,12.0829,12.1083,15000.0
2006-08-10 13:00:00,23.83,23.83,23.8,23.8,3300.0,12.1032,12.1032,12.0879,12.0879,3300.0
2006-08-10 13:10:00,23.81,23.81,23.8,23.8,4200.0,12.093,12.093,12.0879,12.0879,4200.0
2006-08-10 13:20:00,23.8,23.81,23.8,23.81,6100.0,12.0879,12.093,12.0879,12.093,6100.0
2006-08-10 13:30:00,23.8,23.86,23.8,23.85,42400.0,12.0879,12.1184,12.0879,12.1133,42400.0
2006-08-10 13:40:00,23.85,23.89,23.85,23.89,14900.0,12.1133,12.1337,12.1133,12.1337,14900.0
2006-08-10 13:50:00,23.88,23.89,23.87,23.87,12900.0,12.1286,12.1337,12.1235,12.1235,12900.0
2006-08-10 14:00:00,23.87,23.9,23.86,23.9,32000.0,12.1235,12.1387,12.1184,12.1387,32000.0
2006-08-10 14:10:00,23.9,23.9,23.88,23.88,5600.0,12.1387,12.1387,12.1286,12.1286,5600.0
2006-08-10 14:20:00,23.88,23.89,23.88,23.88,12200.0,12.1286,12.1337,12.1286,12.1286,12200.0
2006-08-10 14:30:00,23.88,23.89,23.85,23.86,12900.0,12.1286,12.1337,12.1133,12.1184,12900.0
2006-08-10 14:40:00,23.85,23.86,23.81,23.81,16900.0,12.1133,12.1184,12.093,12.093,16900.0
2006-08-10 14:50:00,23.81,23.82,23.79,23.79,12900.0,12.093,12.0981,12.0829,12.0829,12900.0
2006-08-10 15:00:00,23.79,23.82,23.78,23.82,16500.0,12.0829,12.0981,12.0778,12.0981,16500.0
2006-08-10 15:10:00,23.82,23.83,23.82,23.83,12100.0,12.0981,12.1032,12.0981,12.1032,12100.0
2006-08-10 15:20:00,23.82,23.83,23.79,23.8,44900.0,12.0981,12.1032,12.0829,12.0879,44900.0
2006-08-10 15:30:00,23.8,23.84,23.79,23.84,22800.0,12.0879,12.1083,12.0829,12.1083,22800.0
2006-08-10 15:40:00,23.84,23.9,23.84,23.89,50600.0,12.1083,12.1387,12.1083,12.1337,50600.0
2006-08-10 15:50:00,23.89,23.9,23.85,23.87,110400.0,12.1337,12.1387,12.1133,12.1235,110400.0
2006-08-11 09:30:00,23.79,23.85,23.77,23.84,32700.0,12.0829,12.1133,12.0727,12.1083,32700.0
2006-08-11 09:40:00,23.85,23.85,23.78,23.81,7500.0,12.1133,12.1133,12.0778,12.093,7500.0
2006-08-11 09:50:00,23.81,23.81,23.73,23.73,12300.0,12.093,12.093,12.0524,12.0524,12300.0
2006-08-11 10:00:00,23.73,23.81,23.72,23.73,25100.0,12.0524,12.093,12.0473,12.0524,25100.0
2006-08-11 10:10:00,23.75,23.77,23.73,23.76,10400.0,12.0626,12.0727,12.0524,12.0676,10400.0
2006-08-11 10:20:00,23.76,23.79,23.76,23.78,10800.0,12.0676,12.0829,12.0676,12.0778,10800.0
2006-08-11 10:30:00,23.79,23.79,23.76,23.79,9900.0,12.0829,12.0829,12.0676,12.0829,9900.0
2006-08-11 10:40:00,23.78,23.78,23.74,23.76,18400.0,12.0778,12.0778,12.0575,12.0676,18400.0
2006-08-11 10:50:00,23.75,23.77,23.75,23.76,7700.0,12.0626,12.0727,12.0626,12.0676,7700.0
2006-08-11 11:00:00,23.76,23.76,23.73,23.74,11900.0,12.0676,12.0676,12.0524,12.0575,11900.0
2006-08-11 11:10:00,23.74,23.75,23.71,23.73,25500.0,12.0575,12.0626,12.0422,12.0524,25500.0
2006-08-11 11:20:00,23.73,23.73,23.71,23.72,21800.0,12.0524,12.0524,12.0422,12.0473,21800.0
2006-08-11 11:30:00,23.72,23.72,23.7,23.7,29800.0,12.0473,12.0473,12.0372,12.0372,29800.0
2006-08-11 11:40:00,23.71,23.71,23.66,23.67,18800.0,12.0422,12.0422,12.0168,12.0219,18800.0
2006-08-11 11:50:00,23.67,23.67,23.61,23.64,55000.0,12.0219,12.0219,11.9914,12.0067,55000.0
2006-08-11 12:00:00,23.64,23.64,23.6,23.62,29000.0,12.0067,12.0067,11.9864,11.9965,29000.0
2006-08-11 12:10:00,23.63,23.64,23.62,23.63,20400.0,12.0016,12.0067,11.9965,12.0016,20400.0
2006-08-11 12:20:00,23.63,23.67,23.63,23.67,9300.0,12.0016,12.0219,12.0016,12.0219,9300.0
2006-08-11 12:30:00,23.67,23.67,23.67,23.67,2100.0,12.0219,12.0219,12.0219,12.0219,2100.0
2006-08-11 12:40:00,23.67,23.67,23.65,23.66,9900.0,12.0219,12.0219,12.0118,12.0168,9900.0
2006-08-11 12:50:00,23.65,23.66,23.63,23.63,7300.0,12.0118,12.0168,12.0016,12.0016,7300.0
2006-08-11 13:00:00,23.64,23.65,23.64,23.65,4500.0,12.0067,12.0118,12.0067,12.0118,4500.0
2006-08-11 13:10:00,23.65,23.66,23.62,23.62,11300.0,12.0118,12.0168,11.9965,11.9965,11300.0
2006-08-11 13:20:00,23.63,23.64,23.62,23.64,3800.0,12.0016,12.0067,11.9965,12.0067,3800.0
2006-08-11 13:30:00,23.64,23.65,23.63,23.65,4400.0,12.0067,12.0118,12.0016,12.0118,4400.0
2006-08-11 13:40:00,23.65,23.66,23.65,23.66,6200.0,12.0118,12.0168,12.0118,12.0168,6200.0
2006-08-11 13:50:00,23.66,23.68,23.66,23.67,6500.0,12.0168,12.027,12.0168,12.0219,6500.0
2006-08-11 14:00:00,23.68,23.72,23.68,23.7,14200.0,12.027,12.0473,12.027,12.0372,14200.0
2006-08-11 14:10:00,23.7,23.73,23.7,23.73,4500.0,12.0372,12.0524,12.0372,12.0524,4500.0
2006-08-11 14:20:00,23.73,23.73,23.68,23.68,7700.0,12.0524,12.0524,12.027,12.027,7700.0
2006-08-11 14:30:00,23.69,23.71,23.69,23.7,8300.0,12.0321,12.0422,12.0321,12.0372,8300.0
2006-08-11 14:40:00,23.72,23.73,23.72,23.72,4300.0,12.0473,12.0524,12.0473,12.0473,4300.0
2006-08-11 14:50:00,23.73,23.74,23.73,23.74,2800.0,12.0524,12.0575,12.0524,12.0575,2800.0
2006-08-11 15:00:00,23.73,23.76,23.72,23.76,20000.0,12.0524,12.0676,12.0473,12.0676,20000.0
2006-08-11 15:10:00,23.75,23.75,23.71,23.72,16500.0,12.0626,12.0626,12.0422,12.0473,16500.0
2006-08-11 15:20:00,23.73,23.76,23.72,23.76,11300.0,12.0524,12.0676,12.0473,12.0676,11300.0
2006-08-11 15:30:00,23.75,23.78,23.75,23.78,17300.0,12.0626,12.0778,12.0626,12.0778,17300.0
2006-08-11 15:40:00,23.78,23.79,23.77,23.78,9400.0,12.0778,12.0829,12.0727,12.0778,9400.0
2006-08-11 15:50:00,23.78,23.79,23.76,23.77,32300.0,12.0778,12.0829,12.0676,12.0727,32300.0
2006-08-14 09:30:00,23.88,23.89,23.8,23.83,45100.0,12.1286,12.1337,12.0879,12.1032,45100.0
2006-08-14 09:40:00,23.83,23.85,23.73,23.73,30300.0,12.1032,12.1133,12.0524,12.0524,30300.0
2006-08-14 09:50:00,23.73,23.75,23.71,23.74,25200.0,12.0524,12.0626,12.0422,12.0575,25200.0
2006-08-14 10:00:00,23.73,23.82,23.73,23.8,31100.0,12.0524,12.0981,12.0524,12.0879,31100.0
2006-08-14 10:10:00,23.8,23.81,23.75,23.75,24600.0,12.0879,12.093,12.0626,12.0626,24600.0
2006-08-14 10:20:00,23.75,23.76,23.68,23.7,30100.0,12.0626,12.0676,12.027,12.0372,30100.0
2006-08-14 10:30:00,23.68,23.73,23.68,23.72,8400.0,12.027,12.0524,12.027,12.0473,8400.0
2006-08-14 10:40:00,23.72,23.73,23.71,23.72,20300.0,12.0473,12.0524,12.0422,12.0473,20300.0
2006-08-14 10:50:00,23.71,23.73,23.7,23.7,15800.0,12.0422,12.0524,12.0372,12.0372,15800.0
2006-08-14 11:00:00,23.7,23.75,23.7,23.74,17900.0,12.0372,12.0626,12.0372,12.0575,17900.0
2006-08-14 11:10:00,23.75,23.78,23.74,23.78,14500.0,12.0626,12.0778,12.0575,12.0778,14500.0
2006-08-14 11:20:00,23.78,23.78,23.71,23.71,14200.0,12.0778,12.0778,12.0422,12.0422,14200.0
2006-08-14 11:30:00,23.7,23.71,23.7,23.7,10100.0,12.0372,12.0422,12.0372,12.0372,10100.0
2006-08-14 11:40:00,23.71,23.71,23.68,23.69,16100.0,12.0422,12.0422,12.027,12.0321,16100.0
2006-08-14 11:50:00,23.69,23.73,23.69,23.72,11000.0,12.0321,12.0524,12.0321,12.0473,11000.0
2006-08-14 12:00:00,23.73,23.73,23.72,23.72,2200.0,12.0524,12.0524,12.0473,12.0473,2200.0
2006-08-14 12:10:00,23.72,23.79,23.72,23.79,19100.0,12.0473,12.0829,12.0473,12.0829,19100.0
2006-08-14 12:20:00,23.79,23.81,23.79,23.81,8700.0,12.0829,12.093,12.0829,12.093,8700.0
2006-08-14 12:30:00,23.8,23.81,23.79,23.79,12500.0,12.0879,12.093,12.0829,12.0829,12500.0
2006-08-14 12:40:00,23.8,23.81,23.8,23.81,5500.0,12.0879,12.093,12.0879,12.093,5500.0
2006-08-14 12:50:00,23.81,23.81,23.8,23.8,6700.0,12.093,12.093,12.0879,12.0879,6700.0
2006-08-14 13:00:00,23.8,23.82,23.8,23.82,7000.0,12.0879,12.0981,12.0879,12.0981,7000.0
2006-08-14 13:10:00,23.82,23.82,23.8,23.8,6300.0,12.0981,12.0981,12.0879,12.0879,6300.0
2006-08-14 13:20:00,23.8,23.82,23.8,23.82,10700.0,12.0879,12.0981,12.0879,12.0981,10700.0
2006-08-14 13:30:00,23.8,23.83,23.8,23.82,8600.0,12.0879,12.1032,12.0879,12.0981,8600.0
2006-08-14 13:40:00,23.83,23.83,23.79,23.82,12300.0,12.1032,12.1032,12.0829,12.0981,12300.0
2006-08-14 13:50:00,23.81,23.82,23.77,23.78,7700.0,12.093,12.0981,12.0727,12.0778,7700.0
2006-08-14 14:00:00,23.78,23.79,23.74,23.75,13100.0,12.0778,12.0829,12.0575,12.0626,13100.0
2006-08-14 14:10:00,23.75,23.76,23.73,23.73,4000.0,12.0626,12.0676,12.0524,12.0524,4000.0
2006-08-14 14:20:00,23.73,23.74,23.69,23.71,18600.0,12.0524,12.0575,12.0321,12.0422,18600.0
2006-08-14 14:30:00,23.71,23.74,23.71,23.73,7400.0,12.0422,12.0575,12.0422,12.0524,7400.0
2006-08-14 14:40:00,23.73,23.74,23.71,23.73,5900.0,12.0524,12.0575,12.0422,12.0524,5900.0
2006-08-14 14:50:00,23.72,23.72,23.69,23.7,15600.0,12.0473,12.0473,12.0321,12.0372,15600.0
2006-08-14 15:00:00,23.69,23.69,23.65,23.66,20700.0,12.0321,12.0321,12.0118,12.0168,20700.0
2006-08-14 15:10:00,23.66,23.68,23.65,23.66,17100.0,12.0168,12.027,12.0118,12.0168,17100.0
2006-08-14 15:20:00,23.66,23.68,23.66,23.66,18600.0,12.0168,12.027,12.0168,12.0168,18600.0
2006-08-14 15:30:00,23.66,23.67,23.65,23.67,17400.0,12.0168,12.0219,12.0118,12.0219,17400.0
2006-08-14 15:40:00,23.67,23.68,23.66,23.67,14600.0,12.0219,12.027,12.0168,12.0219,14600.0
2006-08-14 15:50:00,23.67,23.67,23.65,23.67,22500.0,12.0219,12.0219,12.0118,12.0219,22500.0
2006-08-15 09:30:00,23.86,23.89,23.72,23.87,43400.0,12.1184,12.1337,12.0473,12.1235,43400.0
2006-08-15 09:40:00,23.88,23.93,23.85,23.9,28000.0,12.1286,12.154,12.1133,12.1387,28000.0
2006-08-15 09:50:00,23.89,23.9,23.85,23.87,14400.0,12.1337,12.1387,12.1133,12.1235,14400.0
2006-08-15 10:00:00,23.87,23.88,23.86,23.87,16200.0,12.1235,12.1286,12.1184,12.1235,16200.0
2006-08-15 10:10:00,23.86,23.88,23.86,23.87,19600.0,12.1184,12.1286,12.1184,12.1235,19600.0
2006-08-15 10:20:00,23.88,23.88,23.84,23.85,16600.0,12.1286,12.1286,12.1083,12.1133,16600.0
2006-08-15 10:30:00,23.86,23.89,23.85,23.88,34400.0,12.1184,12.1337,12.1133,12.1286,34400.0
2006-08-15 10:40:00,23.89,23.91,23.88,23.9,44900.0,12.1337,12.1438,12.1286,12.1387,44900.0
2006-08-15 10:50:00,23.9,23.9,23.86,23.87,19900.0,12.1387,12.1387,12.1184,12.1235,19900.0
2006-08-15 11:00:00,23.89,23.9,23.87,23.88,29400.0,12.1337,12.1387,12.1235,12.1286,29400.0
2006-08-15 11:10:00,23.87,23.88,23.86,23.86,25700.0,12.1235,12.1286,12.1184,12.1184,25700.0
2006-08-15 11:20:00,23.86,23.87,23.86,23.87,3900.0,12.1184,12.1235,12.1184,12.1235,3900.0
2006-08-15 11:30:00,23.86,23.87,23.82,23.82,7600.0,12.1184,12.1235,12.0981,12.0981,7600.0
2006-08-15 11:40:00,23.83,23.83,23.81,23.81,20800.0,12.1032,12.1032,12.093,12.093,20800.0
2006-08-15 11:50:00,23.82,23.83,23.81,23.81,10800.0,12.0981,12.1032,12.093,12.093,10800.0
2006-08-15 12:00:00,23.81,23.81,23.78,23.79,15300.0,12.093,12.093,12.0778,12.0829,15300.0
2006-08-15 12:10:00,23.79,23.82,23.78,23.8,9000.0,12.0829,12.0981,12.0778,12.0879,9000.0
2006-08-15 12:20:00,23.8,23.82,23.79,23.81,16900.0,12.0879,12.0981,12.0829,12.093,16900.0
2006-08-15 12:30:00,23.82,23.82,23.81,23.82,5400.0,12.0981,12.0981,12.093,12.0981,5400.0
2006-08-15 12:40:00,23.82,23.85,23.81,23.83,17500.0,12.0981,12.1133,12.093,12.1032,17500.0
2006-08-15 12:50:00,23.84,23.85,23.84,23.84,2900.0,12.1083,12.1133,12.1083,12.1083,2900.0
2006-08-15 13:00:00,23.84,23.84,23.83,23.84,9400.0,12.1083,12.1083,12.1032,12.1083,9400.0
2006-08-15 13:10:00,23.83,23.84,23.82,23.82,5700.0,12.1032,12.1083,12.0981,12.0981,5700.0
2006-08-15 13:20:00,23.83,23.85,23.82,23.82,16200.0,12.1032,12.1133,12.0981,12.0981,16200.0
2006-08-15 13:30:00,23.82,23.84,23.82,23.84,4700.0,12.0981,12.1083,12.0981,12.1083,4700.0
2006-08-15 13:40:00,23.84,23.84,23.82,23.82,12000.0,12.1083,12.1083,12.0981,12.0981,12000.0
2006-08-15 13:50:00,23.82,23.83,23.82,23.83,4600.0,12.0981,12.1032,12.0981,12.1032,4600.0
2006-08-15 14:00:00,23.83,23.84,23.82,23.84,21700.0,12.1032,12.1083,12.0981,12.1083,21700.0
2006-08-15 14:10:00,23.84,23.86,23.83,23.86,20200.0,12.1083,12.1184,12.1032,12.1184,20200.0
2006-08-15 14:20:00,23.85,23.86,23.84,23.85,11200.0,12.1133,12.1184,12.1083,12.1133,11200.0
2006-08-15 14:30:00,23.85,23.87,23.85,23.85,16100.0,12.1133,12.1235,12.1133,12.1133,16100.0
2006-08-15 14:40:00,23.85,23.86,23.84,23.86,18700.0,12.1133,12.1184,12.1083,12.1184,18700.0
2006-08-15 14:50:00,23.85,23.86,23.85,23.85,4300.0,12.1133,12.1184,12.1133,12.1133,4300.0
2006-08-15 15:00:00,23.85,23.87,23.85,23.87,6500.0,12.1133,12.1235,12.1133,12.1235,6500.0
2006-08-15 15:10:00,23.86,23.89,23.86,23.88,8900.0,12.1184,12.1337,12.1184,12.1286,8900.0
2006-08-15 15:20:00,23.89,23.9,23.86,23.87,40800.0,12.1337,12.1387,12.1184,12.1235,40800.0
2006-08-15 15:30:00,23.87,23.89,23.87,23.89,23000.0,12.1235,12.1337,12.1235,12.1337,23000.0
2006-08-15 15:40:00,23.89,23.93,23.89,23.92,67700.0,12.1337,12.154,12.1337,12.1489,67700.0
2006-08-15 15:50:00,23.92,23.92,23.87,23.89,94600.0,12.1489,12.1489,12.1235,12.1337,94600.0
2006-08-16 09:30:00,23.96,24.0,23.9,23.99,30100.0,12.1692,12.1895,12.1387,12.1844,30100.0
2006-08-16 09:40:00,24.0,24.02,23.94,23.95,12800.0,12.1895,12.1997,12.1591,12.1641,12800.0
2006-08-16 09:50:00,23.95,23.95,23.91,23.92,7600.0,12.1641,12.1641,12.1438,12.1489,7600.0
2006-08-16 10:00:00,23.91,23.93,23.9,23.93,10800.0,12.1438,12.154,12.1387,12.154,10800.0
2006-08-16 10:10:00,23.92,23.94,23.92,23.92,3000.0,12.1489,12.1591,12.1489,12.1489,3000.0
2006-08-16 10:20:00,23.92,23.92,23.9,23.91,4900.0,12.1489,12.1489,12.1387,12.1438,4900.0
2006-08-16 10:30:00,23.91,23.93,23.9,23.91,17900.0,12.1438,12.154,12.1387,12.1438,17900.0
2006-08-16 10:40:00,23.9,23.93,23.9,23.91,8700.0,12.1387,12.154,12.1387,12.1438,8700.0
2006-08-16 10:50:00,23.91,23.91,23.89,23.9,8900.0,12.1438,12.1438,12.1337,12.1387,8900.0
2006-08-16 11:00:00,23.9,23.9,23.86,23.87,14500.0,12.1387,12.1387,12.1184,12.1235,14500.0
2006-08-16 11:10:00,23.87,23.87,23.85,23.86,9300.0,12.1235,12.1235,12.1133,12.1184,9300.0
2006-08-16 11:20:00,23.85,23.86,23.83,23.86,7700.0,12.1133,12.1184,12.1032,12.1184,7700.0
2006-08-16 11:30:00,23.86,23.87,23.85,23.86,5500.0,12.1184,12.1235,12.1133,12.1184,5500.0
2006-08-16 11:40:00,23.86,23.86,23.83,23.84,15400.0,12.1184,12.1184,12.1032,12.1083,15400.0
2006-08-16 11:50:00,23.84,23.85,23.81,23.82,13000.0,12.1083,12.1133,12.093,12.0981,13000.0
2006-08-16 12:00:00,23.81,23.81,23.79,23.79,9000.0,12.093,12.093,12.0829,12.0829,9000.0
2006-08-16 12:10:00,23.8,23.81,23.79,23.8,4700.0,12.0879,12.093,12.0829,12.0879,4700.0
2006-08-16 12:20:00,23.81,23.83,23.8,23.81,58700.0,12.093,12.1032,12.0879,12.093,58700.0
2006-08-16 12:30:00,23.81,23.83,23.81,23.82,3100.0,12.093,12.1032,12.093,12.0981,3100.0
2006-08-16 12:40:00,23.82,23.85,23.82,23.84,25800.0,12.0981,12.1133,12.0981,12.1083,25800.0
2006-08-16 12:50:00,23.84,23.85,23.84,23.85,13900.0,12.1083,12.1133,12.1083,12.1133,13900.0
2006-08-16 13:00:00,23.84,23.85,23.83,23.84,16200.0,12.1083,12.1133,12.1032,12.1083,16200.0
2006-08-16 13:10:00,23.85,23.86,23.84,23.84,3500.0,12.1133,12.1184,12.1083,12.1083,3500.0
2006-08-16 13:20:00,23.84,23.85,23.84,23.85,3100.0,12.1083,12.1133,12.1083,12.1133,3100.0
2006-08-16 13:30:00,23.84,23.89,23.84,23.89,18800.0,12.1083,12.1337,12.1083,12.1337,18800.0
2006-08-16 13:40:00,23.89,23.9,23.88,23.9,6100.0,12.1337,12.1387,12.1286,12.1387,6100.0
2006-08-16 13:50:00,23.9,23.91,23.9,23.91,4400.0,12.1387,12.1438,12.1387,12.1438,4400.0
2006-08-16 14:00:00,23.91,23.92,23.9,23.91,12000.0,12.1438,12.1489,12.1387,12.1438,12000.0
2006-08-16 14:10:00,23.91,23.93,23.9,23.91,11100.0,12.1438,12.154,12.1387,12.1438,11100.0
2006-08-16 14:20:00,23.91,23.92,23.91,23.92,5800.0,12.1438,12.1489,12.1438,12.1489,5800.0
2006-08-16 14:30:00,23.92,23.94,23.92,23.93,22100.0,12.1489,12.1591,12.1489,12.154,22100.0
2006-08-16 14:40:00,23.94,23.94,23.93,23.94,10800.0,12.1591,12.1591,12.154,12.1591,10800.0
2006-08-16 14:50:00,23.94,23.94,23.93,23.94,10000.0,12.1591,12.1591,12.154,12.1591,10000.0
2006-08-16 15:00:00,23.94,23.95,23.93,23.93,40800.0,12.1591,12.1641,12.154,12.154,40800.0
2006-08-16 15:10:00,23.93,23.93,23.92,23.93,4600.0,12.154,12.154,12.1489,12.154,4600.0
2006-08-16 15:20:00,23.93,23.95,23.92,23.95,14300.0,12.154,12.1641,12.1489,12.1641,14300.0
2006-08-16 15:30:00,23.95,23.95,23.94,23.95,32300.0,12.1641,12.1641,12.1591,12.1641,32300.0
2006-08-16 15:40:00,23.95,23.96,23.94,23.94,36600.0,12.1641,12.1692,12.1591,12.1591,36600.0
2006-08-16 15:50:00,23.94,23.97,23.94,23.97,71800.0,12.1591,12.1743,12.1591,12.1743,71800.0
2006-08-17 09:30:00,23.89,24.0,23.81,23.93,25800.0,12.1337,12.1895,12.093,12.154,25800.0
2006-08-17 09:40:00,23.93,23.95,23.92,23.94,11100.0,12.154,12.1641,12.1489,12.1591,11100.0
2006-08-17 09:50:00,23.94,23.95,23.92,23.93,14100.0,12.1591,12.1641,12.1489,12.154,14100.0
2006-08-17 10:00:00,23.94,23.94,23.89,23.92,10900.0,12.1591,12.1591,12.1337,12.1489,10900.0
2006-08-17 10:10:00,23.93,23.93,23.88,23.89,14000.0,12.154,12.154,12.1286,12.1337,14000.0
2006-08-17 10:20:00,23.9,23.91,23.82,23.83,27900.0,12.1387,12.1438,12.0981,12.1032,27900.0
2006-08-17 10:30:00,23.82,23.85,23.81,23.84,11100.0,12.0981,12.1133,12.093,12.1083,11100.0
2006-08-17 10:40:00,23.84,23.88,23.82,23.86,22600.0,12.1083,12.1286,12.0981,12.1184,22600.0
2006-08-17 10:50:00,23.87,23.88,23.87,23.87,5100.0,12.1235,12.1286,12.1235,12.1235,5100.0
2006-08-17 11:00:00,23.88,23.88,23.85,23.87,9600.0,12.1286,12.1286,12.1133,12.1235,9600.0
2006-08-17 11:10:00,23.88,23.9,23.88,23.9,4900.0,12.1286,12.1387,12.1286,12.1387,4900.0
2006-08-17 11:20:00,23.9,23.91,23.89,23.9,7100.0,12.1387,12.1438,12.1337,12.1387,7100.0
2006-08-17 11:30:00,23.9,23.9,23.88,23.88,5300.0,12.1387,12.1387,12.1286,12.1286,5300.0
2006-08-17 11:40:00,23.88,23.92,23.88,23.89,31400.0,12.1286,12.1489,12.1286,12.1337,31400.0
2006-08-17 11:50:00,23.89,23.91,23.87,23.87,15900.0,12.1337,12.1438,12.1235,12.1235,15900.0
2006-08-17 12:00:00,23.88,23.9,23.87,23.9,8400.0,12.1286,12.1387,12.1235,12.1387,8400.0
2006-08-17 12:10:00,23.9,23.92,23.9,23.92,7600.0,12.1387,12.1489,12.1387,12.1489,7600.0
2006-08-17 12:20:00,23.92,23.93,23.91,23.93,3700.0,12.1489,12.154,12.1438,12.154,3700.0
2006-08-17 12:30:00,23.93,23.93,23.92,23.92,8900.0,12.154,12.154,12.1489,12.1489,8900.0
2006-08-17 12:40:00,23.93,23.94,23.91,23.91,22200.0,12.154,12.1591,12.1438,12.1438,22200.0
2006-08-17 12:50:00,23.91,23.92,23.91,23.92,3400.0,12.1438,12.1489,12.1438,12.1489,3400.0
2006-08-17 13:00:00,23.91,23.92,23.91,23.91,5700.0,12.1438,12.1489,12.1438,12.1438,5700.0
2006-08-17 13:10:00,23.91,23.92,23.91,23.92,2500.0,12.1438,12.1489,12.1438,12.1489,2500.0
2006-08-17 13:20:00,23.91,23.92,23.9,23.9,69100.0,12.1438,12.1489,12.1387,12.1387,69100.0
2006-08-17 13:30:00,23.9,23.91,23.9,23.91,5400.0,12.1387,12.1438,12.1387,12.1438,5400.0
2006-08-17 13:40:00,23.91,23.94,23.91,23.94,14700.0,12.1438,12.1591,12.1438,12.1591,14700.0
2006-08-17 13:50:00,23.94,23.95,23.9,23.92,38500.0,12.1591,12.1641,12.1387,12.1489,38500.0
2006-08-17 14:00:00,23.91,23.92,23.89,23.9,60100.0,12.1438,12.1489,12.1337,12.1387,60100.0
2006-08-17 14:10:00,23.91,23.91,23.85,23.85,32500.0,12.1438,12.1438,12.1133,12.1133,32500.0
2006-08-17 14:20:00,23.85,23.91,23.84,23.86,106900.0,12.1133,12.1438,12.1083,12.1184,106900.0
2006-08-17 14:30:00,23.85,23.88,23.84,23.86,38300.0,12.1133,12.1286,12.1083,12.1184,38300.0
2006-08-17 14:40:00,23.86,23.89,23.86,23.89,10200.0,12.1184,12.1337,12.1184,12.1337,10200.0
2006-08-17 14:50:00,23.89,23.91,23.89,23.91,8500.0,12.1337,12.1438,12.1337,12.1438,8500.0
2006-08-17 15:00:00,23.91,23.95,23.9,23.95,23200.0,12.1438,12.1641,12.1387,12.1641,23200.0
2006-08-17 15:10:00,23.94,23.96,23.92,23.92,37800.0,12.1591,12.1692,12.1489,12.1489,37800.0
2006-08-17 15:20:00,23.93,23.94,23.92,23.93,7700.0,12.154,12.1591,12.1489,12.154,7700.0
2006-08-17 15:30:00,23.94,23.95,23.92,23.94,28400.0,12.1591,12.1641,12.1489,12.1591,28400.0
2006-08-17 15:40:00,23.93,23.94,23.92,23.93,20000.0,12.154,12.1591,12.1489,12.154,20000.0
2006-08-17 15:50:00,23.92,23.95,23.92,23.94,46700.0,12.1489,12.1641,12.1489,12.1591,46700.0
2006-08-18 09:30:00,23.95,23.99,23.87,23.96,121000.0,12.1641,12.1844,12.1235,12.1692,121000.0
2006-08-18 09:40:00,23.97,23.97,23.95,23.96,13000.0,12.1743,12.1743,12.1641,12.1692,13000.0
2006-08-18 09:50:00,23.95,23.96,23.89,23.93,41700.0,12.1641,12.1692,12.1337,12.154,41700.0
2006-08-18 10:00:00,23.94,23.95,23.89,23.91,11500.0,12.1591,12.1641,12.1337,12.1438,11500.0
2006-08-18 10:10:00,23.91,23.93,23.91,23.92,12700.0,12.1438,12.154,12.1438,12.1489,12700.0
2006-08-18 10:20:00,23.92,23.92,23.91,23.91,7400.0,12.1489,12.1489,12.1438,12.1438,7400.0
2006-08-18 10:30:00,23.92,23.92,23.89,23.91,11600.0,12.1489,12.1489,12.1337,12.1438,11600.0
2006-08-18 10:40:00,23.91,23.95,23.91,23.93,10800.0,12.1438,12.1641,12.1438,12.154,10800.0
2006-08-18 10:50:00,23.94,23.95,23.93,23.94,6800.0,12.1591,12.1641,12.154,12.1591,6800.0
2006-08-18 11:00:00,23.94,23.97,23.93,23.95,13500.0,12.1591,12.1743,12.154,12.1641,13500.0
2006-08-18 11:10:00,23.95,23.96,23.95,23.96,2800.0,12.1641,12.1692,12.1641,12.1692,2800.0
2006-08-18 11:20:00,23.96,23.96,23.93,23.94,3300.0,12.1692,12.1692,12.154,12.1591,3300.0
2006-08-18 11:30:00,23.94,23.94,23.91,23.91,39200.0,12.1591,12.1591,12.1438,12.1438,39200.0
2006-08-18 11:40:00,23.91,23.95,23.91,23.92,50000.0,12.1438,12.1641,12.1438,12.1489,50000.0
2006-08-18 11:50:00,23.92,23.92,23.91,23.92,11300.0,12.1489,12.1489,12.1438,12.1489,11300.0
2006-08-18 12:00:00,23.93,23.94,23.92,23.94,6800.0,12.154,12.1591,12.1489,12.1591,6800.0
2006-08-18 12:10:00,23.94,23.95,23.93,23.94,11000.0,12.1591,12.1641,12.154,12.1591,11000.0
2006-08-18 12:20:00,23.93,23.96,23.93,23.96,4100.0,12.154,12.1692,12.154,12.1692,4100.0
2006-08-18 12:30:00,23.96,23.99,23.92,23.92,38100.0,12.1692,12.1844,12.1489,12.1489,38100.0
2006-08-18 12:40:00,23.92,23.94,23.91,23.92,18400.0,12.1489,12.1591,12.1438,12.1489,18400.0
2006-08-18 12:50:00,23.91,23.92,23.9,23.9,5000.0,12.1438,12.1489,12.1387,12.1387,5000.0
2006-08-18 13:00:00,23.9,23.94,23.9,23.93,5300.0,12.1387,12.1591,12.1387,12.154,5300.0
2006-08-18 13:10:00,23.93,23.94,23.93,23.93,1000.0,12.154,12.1591,12.154,12.154,1000.0
2006-08-18 13:20:00,23.94,23.96,23.94,23.94,4700.0,12.1591,12.1692,12.1591,12.1591,4700.0
2006-08-18 13:30:00,23.94,23.96,23.93,23.95,13100.0,12.1591,12.1692,12.154,12.1641,13100.0
2006-08-18 13:40:00,23.95,23.98,23.95,23.95,9600.0,12.1641,12.1794,12.1641,12.1641,9600.0
2006-08-18 13:50:00,23.95,23.95,23.94,23.94,11800.0,12.1641,12.1641,12.1591,12.1591,11800.0
2006-08-18 14:00:00,23.94,23.94,23.93,23.94,12800.0,12.1591,12.1591,12.154,12.1591,12800.0
2006-08-18 14:10:00,23.94,23.97,23.93,23.95,13300.0,12.1591,12.1743,12.154,12.1641,13300.0
2006-08-18 14:20:00,23.95,23.95,23.93,23.94,8700.0,12.1641,12.1641,12.154,12.1591,8700.0
2006-08-18 14:30:00,23.94,23.96,23.94,23.95,4400.0,12.1591,12.1692,12.1591,12.1641,4400.0
2006-08-18 14:40:00,23.96,23.97,23.95,23.96,7500.0,12.1692,12.1743,12.1641,12.1692,7500.0
2006-08-18 14:50:00,23.96,23.96,23.94,23.94,3800.0,12.1692,12.1692,12.1591,12.1591,3800.0
2006-08-18 15:00:00,23.94,23.95,23.87,23.93,8100.0,12.1591,12.1641,12.1235,12.154,8100.0
2006-08-18 15:10:00,23.93,23.96,23.93,23.96,8800.0,12.154,12.1692,12.154,12.1692,8800.0
2006-08-18 15:20:00,23.95,23.96,23.93,23.95,15000.0,12.1641,12.1692,12.154,12.1641,15000.0
2006-08-18 15:30:00,23.95,23.96,23.94,23.95,9600.0,12.1641,12.1692,12.1591,12.1641,9600.0
2006-08-18 15:40:00,23.96,23.97,23.95,23.97,13500.0,12.1692,12.1743,12.1641,12.1743,13500.0
2006-08-18 15:50:00,23.97,23.98,23.94,23.94,37600.0,12.1743,12.1794,12.1591,12.1591,37600.0
2006-08-21 09:30:00,23.95,23.96,23.83,23.93,11400.0,12.1641,12.1692,12.1032,12.154,11400.0
2006-08-21 09:40:00,23.94,23.98,23.93,23.96,6700.0,12.1591,12.1794,12.154,12.1692,6700.0
2006-08-21 09:50:00,23.95,23.95,23.93,23.93,3200.0,12.1641,12.1641,12.154,12.154,3200.0
2006-08-21 10:00:00,23.93,23.96,23.93,23.93,11800.0,12.154,12.1692,12.154,12.154,11800.0
2006-08-21 10:10:00,23.93,23.95,23.93,23.94,7800.0,12.154,12.1641,12.154,12.1591,7800.0
2006-08-21 10:20:00,23.96,23.97,23.94,23.94,5600.0,12.1692,12.1743,12.1591,12.1591,5600.0
2006-08-21 10:30:00,23.94,23.96,23.94,23.94,6300.0,12.1591,12.1692,12.1591,12.1591,6300.0
2006-08-21 10:40:00,23.94,23.95,23.91,23.94,12900.0,12.1591,12.1641,12.1438,12.1591,12900.0
2006-08-21 10:50:00,23.94,23.95,23.93,23.95,5800.0,12.1591,12.1641,12.154,12.1641,5800.0
2006-08-21 11:00:00,23.94,23.94,23.92,23.93,6200.0,12.1591,12.1591,12.1489,12.154,6200.0
2006-08-21 11:10:00,23.93,23.95,23.92,23.95,12700.0,12.154,12.1641,12.1489,12.1641,12700.0
2006-08-21 11:20:00,23.95,23.96,23.94,23.94,18700.0,12.1641,12.1692,12.1591,12.1591,18700.0
2006-08-21 11:30:00,23.94,23.95,23.93,23.93,7100.0,12.1591,12.1641,12.154,12.154,7100.0
2006-08-21 11:40:00,23.92,23.92,23.91,23.91,5100.0,12.1489,12.1489,12.1438,12.1438,5100.0
2006-08-21 11:50:00,23.91,23.91,23.9,23.91,2000.0,12.1438,12.1438,12.1387,12.1438,2000.0
2006-08-21 12:00:00,23.91,23.91,23.9,23.91,6400.0,12.1438,12.1438,12.1387,12.1438,6400.0
2006-08-21 12:10:00,23.91,23.92,23.9,23.92,7000.0,12.1438,12.1489,12.1387,12.1489,7000.0
2006-08-21 12:20:00,23.93,23.93,23.91,23.91,3600.0,12.154,12.154,12.1438,12.1438,3600.0
2006-08-21 12:30:00,23.92,23.94,23.92,23.93,18600.0,12.1489,12.1591,12.1489,12.154,18600.0
2006-08-21 12:40:00,23.94,23.94,23.93,23.93,7000.0,12.1591,12.1591,12.154,12.154,7000.0
2006-08-21 12:50:00,23.94,23.96,23.94,23.94,10300.0,12.1591,12.1692,12.1591,12.1591,10300.0
2006-08-21 13:00:00,23.94,23.96,23.94,23.95,11600.0,12.1591,12.1692,12.1591,12.1641,11600.0
2006-08-21 13:10:00,23.95,23.95,23.92,23.92,9800.0,12.1641,12.1641,12.1489,12.1489,9800.0
2006-08-21 13:20:00,23.93,23.94,23.93,23.93,7200.0,12.154,12.1591,12.154,12.154,7200.0
2006-08-21 13:30:00,23.93,23.94,23.93,23.93,5600.0,12.154,12.1591,12.154,12.154,5600.0
2006-08-21 13:40:00,23.93,23.94,23.92,23.93,6500.0,12.154,12.1591,12.1489,12.154,6500.0
2006-08-21 13:50:00,23.93,23.94,23.93,23.94,6700.0,12.154,12.1591,12.154,12.1591,6700.0
2006-08-21 14:00:00,23.94,23.95,23.92,23.92,9800.0,12.1591,12.1641,12.1489,12.1489,9800.0
2006-08-21 14:10:00,23.92,23.92,23.9,23.9,11100.0,12.1489,12.1489,12.1387,12.1387,11100.0
2006-08-21 14:20:00,23.9,23.91,23.9,23.9,7300.0,12.1387,12.1438,12.1387,12.1387,7300.0
2006-08-21 14:30:00,23.9,23.92,23.9,23.91,5700.0,12.1387,12.1489,12.1387,12.1438,5700.0
2006-08-21 14:40:00,23.91,23.91,23.89,23.9,22300.0,12.1438,12.1438,12.1337,12.1387,22300.0
2006-08-21 14:50:00,23.91,23.92,23.9,23.91,13900.0,12.1438,12.1489,12.1387,12.1438,13900.0
2006-08-21 15:00:00,23.91,23.92,23.9,23.9,11200.0,12.1438,12.1489,12.1387,12.1387,11200.0
2006-08-21 15:10:00,23.91,23.92,23.9,23.91,14000.0,12.1438,12.1489,12.1387,12.1438,14000.0
2006-08-21 15:20:00,23.91,23.92,23.9,23.91,8000.0,12.1438,12.1489,12.1387,12.1438,8000.0
2006-08-21 15:30:00,23.91,23.93,23.9,23.93,16600.0,12.1438,12.154,12.1387,12.154,16600.0
2006-08-21 15:40:00,23.93,23.93,23.9,23.9,11700.0,12.154,12.154,12.1387,12.1387,11700.0
2006-08-21 15:50:00,23.9,23.91,23.87,23.9,40700.0,12.1387,12.1438,12.1235,12.1387,40700.0
2006-08-22 09:30:00,23.96,24.0,23.86,23.98,25300.0,12.1692,12.1895,12.1184,12.1794,25300.0
2006-08-22 09:40:00,23.98,23.98,23.95,23.96,17100.0,12.1794,12.1794,12.1641,12.1692,17100.0
2006-08-22 09:50:00,23.96,23.97,23.93,23.96,16200.0,12.1692,12.1743,12.154,12.1692,16200.0
2006-08-22 10:00:00,23.97,23.99,23.97,23.98,10800.0,12.1743,12.1844,12.1743,12.1794,10800.0
2006-08-22 10:10:00,23.97,23.97,23.93,23.95,22500.0,12.1743,12.1743,12.154,12.1641,22500.0
2006-08-22 10:20:00,23.96,23.97,23.94,23.94,46500.0,12.1692,12.1743,12.1591,12.1591,46500.0
2006-08-22 10:30:00,23.94,23.95,23.9,23.93,35000.0,12.1591,12.1641,12.1387,12.154,35000.0
2006-08-22 10:40:00,23.93,23.96,23.92,23.94,6700.0,12.154,12.1692,12.1489,12.1591,6700.0
2006-08-22 10:50:00,23.94,23.97,23.94,23.97,6600.0,12.1591,12.1743,12.1591,12.1743,6600.0
2006-08-22 11:00:00,23.97,23.98,23.94,23.96,45500.0,12.1743,12.1794,12.1591,12.1692,45500.0
2006-08-22 11:10:00,23.96,23.97,23.95,23.97,3500.0,12.1692,12.1743,12.1641,12.1743,3500.0
2006-08-22 11:20:00,23.97,23.99,23.97,23.98,6900.0,12.1743,12.1844,12.1743,12.1794,6900.0
2006-08-22 11:30:00,23.98,24.01,23.98,24.0,23600.0,12.1794,12.1946,12.1794,12.1895,23600.0
2006-08-22 11:40:00,24.0,24.01,23.98,23.99,32600.0,12.1895,12.1946,12.1794,12.1844,32600.0
2006-08-22 11:50:00,23.99,24.02,23.98,23.98,18200.0,12.1844,12.1997,12.1794,12.1794,18200.0
2006-08-22 12:00:00,23.97,23.99,23.96,23.99,12000.0,12.1743,12.1844,12.1692,12.1844,12000.0
2006-08-22 12:10:00,23.99,24.0,23.97,24.0,15600.0,12.1844,12.1895,12.1743,12.1895,15600.0
2006-08-22 12:20:00,24.0,24.0,23.99,24.0,1000.0,12.1895,12.1895,12.1844,12.1895,1000.0
2006-08-22 12:30:00,24.0,24.0,23.98,24.0,5800.0,12.1895,12.1895,12.1794,12.1895,5800.0
2006-08-22 12:40:00,24.0,24.01,24.0,24.01,3200.0,12.1895,12.1946,12.1895,12.1946,3200.0
2006-08-22 12:50:00,24.01,24.01,24.01,24.01,1800.0,12.1946,12.1946,12.1946,12.1946,1800.0
2006-08-22 13:00:00,24.01,24.01,23.95,23.96,17200.0,12.1946,12.1946,12.1641,12.1692,17200.0
2006-08-22 13:10:00,23.96,23.97,23.95,23.95,9500.0,12.1692,12.1743,12.1641,12.1641,9500.0
2006-08-22 13:20:00,23.95,23.97,23.95,23.96,16300.0,12.1641,12.1743,12.1641,12.1692,16300.0
2006-08-22 13:30:00,23.95,23.97,23.94,23.94,15500.0,12.1641,12.1743,12.1591,12.1591,15500.0
2006-08-22 13:40:00,23.95,23.95,23.92,23.93,22400.0,12.1641,12.1641,12.1489,12.154,22400.0
2006-08-22 13:50:00,23.94,23.98,23.93,23.97,12400.0,12.1591,12.1794,12.154,12.1743,12400.0
2006-08-22 14:00:00,23.97,23.97,23.93,23.93,13500.0,12.1743,12.1743,12.154,12.154,13500.0
2006-08-22 14:10:00,23.93,23.94,23.89,23.93,61700.0,12.154,12.1591,12.1337,12.154,61700.0
2006-08-22 14:20:00,23.93,23.93,23.89,23.9,16700.0,12.154,12.154,12.1337,12.1387,16700.0
2006-08-22 14:30:00,23.9,23.91,23.9,23.91,12800.0,12.1387,12.1438,12.1387,12.1438,12800.0
2006-08-22 14:40:00,23.91,23.93,23.91,23.92,16500.0,12.1438,12.154,12.1438,12.1489,16500.0
2006-08-22 14:50:00,23.92,23.93,23.91,23.93,9400.0,12.1489,12.154,12.1438,12.154,9400.0
2006-08-22 15:00:00,23.94,23.96,23.94,23.95,9700.0,12.1591,12.1692,12.1591,12.1641,9700.0
2006-08-22 15:10:00,23.96,23.98,23.95,23.95,10700.0,12.1692,12.1794,12.1641,12.1641,10700.0
2006-08-22 15:20:00,23.96,23.99,23.94,23.96,19400.0,12.1692,12.1844,12.1591,12.1692,19400.0
2006-08-22 15:30:00,23.95,23.96,23.93,23.94,36000.0,12.1641,12.1692,12.154,12.1591,36000.0
2006-08-22 15:40:00,23.94,23.95,23.93,23.94,18700.0,12.1591,12.1641,12.154,12.1591,18700.0
2006-08-22 15:50:00,23.94,23.94,23.91,23.94,35000.0,12.1591,12.1591,12.1438,12.1591,35000.0
2006-08-23 09:30:00,23.91,24.04,23.91,23.98,18600.0,12.1438,12.2098,12.1438,12.1794,18600.0
2006-08-23 09:40:00,23.98,24.02,23.98,23.99,11400.0,12.1794,12.1997,12.1794,12.1844,11400.0
2006-08-23 09:50:00,23.99,24.02,23.98,24.0,16200.0,12.1844,12.1997,12.1794,12.1895,16200.0
2006-08-23 10:00:00,24.0,24.01,23.99,23.99,24900.0,12.1895,12.1946,12.1844,12.1844,24900.0
2006-08-23 10:10:00,23.98,23.99,23.95,23.97,34400.0,12.1794,12.1844,12.1641,12.1743,34400.0
2006-08-23 10:20:00,23.97,23.97,23.95,23.96,37600.0,12.1743,12.1743,12.1641,12.1692,37600.0
2006-08-23 10:30:00,23.95,23.97,23.92,23.94,29700.0,12.1641,12.1743,12.1489,12.1591,29700.0
2006-08-23 10:40:00,23.94,23.94,23.89,23.89,22500.0,12.1591,12.1591,12.1337,12.1337,22500.0
2006-08-23 10:50:00,23.89,23.92,23.89,23.91,62900.0,12.1337,12.1489,12.1337,12.1438,62900.0
2006-08-23 11:00:00,23.91,23.91,23.86,23.86,33800.0,12.1438,12.1438,12.1184,12.1184,33800.0
2006-08-23 11:10:00,23.85,23.85,23.81,23.81,16500.0,12.1133,12.1133,12.093,12.093,16500.0
2006-08-23 11:20:00,23.82,23.84,23.8,23.8,39800.0,12.0981,12.1083,12.0879,12.0879,39800.0
2006-08-23 11:30:00,23.8,23.84,23.8,23.83,12700.0,12.0879,12.1083,12.0879,12.1032,12700.0
2006-08-23 11:40:00,23.83,23.84,23.82,23.82,6900.0,12.1032,12.1083,12.0981,12.0981,6900.0
2006-08-23 11:50:00,23.83,23.86,23.82,23.86,7500.0,12.1032,12.1184,12.0981,12.1184,7500.0
2006-08-23 12:00:00,23.86,23.87,23.85,23.87,10000.0,12.1184,12.1235,12.1133,12.1235,10000.0
2006-08-23 12:10:00,23.88,23.88,23.85,23.85,4500.0,12.1286,12.1286,12.1133,12.1133,4500.0
2006-08-23 12:20:00,23.85,23.85,23.83,23.84,5900.0,12.1133,12.1133,12.1032,12.1083,5900.0
2006-08-23 12:30:00,23.84,23.84,23.84,23.84,2700.0,12.1083,12.1083,12.1083,12.1083,2700.0
2006-08-23 12:40:00,23.85,23.86,23.84,23.85,21100.0,12.1133,12.1184,12.1083,12.1133,21100.0
2006-08-23 12:50:00,23.85,23.88,23.85,23.88,25100.0,12.1133,12.1286,12.1133,12.1286,25100.0
2006-08-23 13:00:00,23.88,23.88,23.86,23.87,8300.0,12.1286,12.1286,12.1184,12.1235,8300.0
2006-08-23 13:10:00,23.87,23.89,23.87,23.88,3400.0,12.1235,12.1337,12.1235,12.1286,3400.0
2006-08-23 13:20:00,23.89,23.91,23.88,23.91,9000.0,12.1337,12.1438,12.1286,12.1438,9000.0
2006-08-23 13:30:00,23.91,23.91,23.89,23.89,6300.0,12.1438,12.1438,12.1337,12.1337,6300.0
2006-08-23 13:40:00,23.89,23.9,23.84,23.85,50900.0,12.1337,12.1387,12.1083,12.1133,50900.0
2006-08-23 13:50:00,23.86,23.87,23.84,23.84,9200.0,12.1184,12.1235,12.1083,12.1083,9200.0
2006-08-23 14:00:00,23.85,23.85,23.83,23.84,5700.0,12.1133,12.1133,12.1032,12.1083,5700.0
2006-08-23 14:10:00,23.85,23.85,23.83,23.83,16500.0,12.1133,12.1133,12.1032,12.1032,16500.0
2006-08-23 14:20:00,23.83,23.83,23.82,23.83,5800.0,12.1032,12.1032,12.0981,12.1032,5800.0
2006-08-23 14:30:00,23.84,23.88,23.83,23.86,31100.0,12.1083,12.1286,12.1032,12.1184,31100.0
2006-08-23 14:40:00,23.86,23.87,23.83,23.84,8400.0,12.1184,12.1235,12.1032,12.1083,8400.0
2006-08-23 14:50:00,23.84,23.85,23.81,23.83,21900.0,12.1083,12.1133,12.093,12.1032,21900.0
2006-08-23 15:00:00,23.84,23.84,23.81,23.82,16500.0,12.1083,12.1083,12.093,12.0981,16500.0
2006-08-23 15:10:00,23.82,23.82,23.79,23.81,23100.0,12.0981,12.0981,12.0829,12.093,23100.0
2006-08-23 15:20:00,23.81,23.82,23.8,23.8,24900.0,12.093,12.0981,12.0879,12.0879,24900.0
2006-08-23 15:30:00,23.81,23.82,23.8,23.81,21100.0,12.093,12.0981,12.0879,12.093,21100.0
2006-08-23 15:40:00,23.82,23.85,23.81,23.84,34200.0,12.0981,12.1133,12.093,12.1083,34200.0
2006-08-23 15:50:00,23.85,23.85,23.76,23.81,53900.0,12.1133,12.1133,12.0676,12.093,53900.0
2006-08-24 09:30:00,23.9,23.99,23.82,23.94,32700.0,12.1387,12.1844,12.0981,12.1591,32700.0
2006-08-24 09:40:00,23.94,23.98,23.94,23.97,9600.0,12.1591,12.1794,12.1591,12.1743,9600.0
2006-08-24 09:50:00,23.97,23.97,23.94,23.95,7200.0,12.1743,12.1743,12.1591,12.1641,7200.0
2006-08-24 10:00:00,23.95,23.96,23.92,23.96,17800.0,12.1641,12.1692,12.1489,12.1692,17800.0
2006-08-24 10:10:00,23.96,23.96,23.9,23.94,15800.0,12.1692,12.1692,12.1387,12.1591,15800.0
2006-08-24 10:20:00,23.94,23.96,23.93,23.96,15600.0,12.1591,12.1692,12.154,12.1692,15600.0
2006-08-24 10:30:00,23.96,23.96,23.91,23.91,8300.0,12.1692,12.1692,12.1438,12.1438,8300.0
2006-08-24 10:40:00,23.91,23.94,23.88,23.91,37300.0,12.1438,12.1591,12.1286,12.1438,37300.0
2006-08-24 10:50:00,23.92,23.93,23.89,23.92,17200.0,12.1489,12.154,12.1337,12.1489,17200.0
2006-08-24 11:00:00,23.92,23.93,23.92,23.93,7000.0,12.1489,12.154,12.1489,12.154,7000.0
2006-08-24 11:10:00,23.94,23.94,23.91,23.94,29400.0,12.1591,12.1591,12.1438,12.1591,29400.0
2006-08-24 11:20:00,23.93,23.94,23.91,23.93,24500.0,12.154,12.1591,12.1438,12.154,24500.0
2006-08-24 11:30:00,23.93,23.95,23.92,23.94,7300.0,12.154,12.1641,12.1489,12.1591,7300.0
2006-08-24 11:40:00,23.94,23.95,23.92,23.92,8800.0,12.1591,12.1641,12.1489,12.1489,8800.0
2006-08-24 11:50:00,23.92,23.93,23.91,23.93,10700.0,12.1489,12.154,12.1438,12.154,10700.0
2006-08-24 12:00:00,23.93,23.93,23.9,23.91,13500.0,12.154,12.154,12.1387,12.1438,13500.0
2006-08-24 12:10:00,23.91,23.91,23.9,23.9,6300.0,12.1438,12.1438,12.1387,12.1387,6300.0
2006-08-24 12:20:00,23.9,23.91,23.9,23.91,4100.0,12.1387,12.1438,12.1387,12.1438,4100.0
2006-08-24 12:30:00,23.91,23.91,23.9,23.91,10900.0,12.1438,12.1438,12.1387,12.1438,10900.0
2006-08-24 12:40:00,23.91,23.93,23.91,23.93,12300.0,12.1438,12.154,12.1438,12.154,12300.0
2006-08-24 12:50:00,23.93,23.94,23.93,23.94,6100.0,12.154,12.1591,12.154,12.1591,6100.0
2006-08-24 13:00:00,23.93,23.93,23.93,23.93,500.0,12.154,12.154,12.154,12.154,500.0
2006-08-24 13:10:00,23.93,23.95,23.93,23.94,22300.0,12.154,12.1641,12.154,12.1591,22300.0
2006-08-24 13:20:00,23.94,23.96,23.94,23.95,5200.0,12.1591,12.1692,12.1591,12.1641,5200.0
2006-08-24 13:30:00,23.95,23.96,23.93,23.93,10200.0,12.1641,12.1692,12.154,12.154,10200.0
2006-08-24 13:40:00,23.94,23.95,23.93,23.93,6800.0,12.1591,12.1641,12.154,12.154,6800.0
2006-08-24 13:50:00,23.94,23.94,23.93,23.93,4000.0,12.1591,12.1591,12.154,12.154,4000.0
2006-08-24 14:00:00,23.93,23.94,23.92,23.94,16400.0,12.154,12.1591,12.1489,12.1591,16400.0
2006-08-24 14:10:00,23.94,23.96,23.93,23.95,8000.0,12.1591,12.1692,12.154,12.1641,8000.0
2006-08-24 14:20:00,23.96,23.96,23.95,23.95,3600.0,12.1692,12.1692,12.1641,12.1641,3600.0
2006-08-24 14:30:00,23.96,23.96,23.95,23.96,4800.0,12.1692,12.1692,12.1641,12.1692,4800.0
2006-08-24 14:40:00,23.96,23.96,23.93,23.94,13000.0,12.1692,12.1692,12.154,12.1591,13000.0
2006-08-24 14:50:00,23.95,23.96,23.94,23.96,10600.0,12.1641,12.1692,12.1591,12.1692,10600.0
2006-08-24 15:00:00,23.96,23.96,23.94,23.94,9900.0,12.1692,12.1692,12.1591,12.1591,9900.0
2006-08-24 15:10:00,23.95,23.95,23.93,23.93,27200.0,12.1641,12.1641,12.154,12.154,27200.0
2006-08-24 15:20:00,23.93,23.94,23.92,23.94,30800.0,12.154,12.1591,12.1489,12.1591,30800.0
2006-08-24 15:30:00,23.94,23.96,23.93,23.95,28800.0,12.1591,12.1692,12.154,12.1641,28800.0
2006-08-24 15:40:00,23.95,23.96,23.94,23.95,19200.0,12.1641,12.1692,12.1591,12.1641,19200.0
2006-08-24 15:50:00,23.95,23.97,23.94,23.95,30600.0,12.1641,12.1743,12.1591,12.1641,30600.0
2006-08-25 09:30:00,23.9,23.98,23.82,23.87,19100.0,12.1387,12.1794,12.0981,12.1235,19100.0
2006-08-25 09:40:00,23.85,23.85,23.77,23.84,24200.0,12.1133,12.1133,12.0727,12.1083,24200.0
2006-08-25 09:50:00,23.84,23.9,23.82,23.87,7800.0,12.1083,12.1387,12.0981,12.1235,7800.0
2006-08-25 10:00:00,23.88,23.94,23.88,23.9,16800.0,12.1286,12.1591,12.1286,12.1387,16800.0
2006-08-25 10:10:00,23.91,23.93,23.9,23.93,10000.0,12.1438,12.154,12.1387,12.154,10000.0
2006-08-25 10:20:00,23.92,23.93,23.91,23.92,11400.0,12.1489,12.154,12.1438,12.1489,11400.0
2006-08-25 10:30:00,23.93,23.94,23.88,23.9,20000.0,12.154,12.1591,12.1286,12.1387,20000.0
2006-08-25 10:40:00,23.9,23.94,23.9,23.93,16200.0,12.1387,12.1591,12.1387,12.154,16200.0
2006-08-25 10:50:00,23.93,23.94,23.92,23.93,12000.0,12.154,12.1591,12.1489,12.154,12000.0
2006-08-25 11:00:00,23.93,23.94,23.9,23.91,13700.0,12.154,12.1591,12.1387,12.1438,13700.0
2006-08-25 11:10:00,23.92,23.92,23.89,23.91,17000.0,12.1489,12.1489,12.1337,12.1438,17000.0
2006-08-25 11:20:00,23.91,23.91,23.89,23.89,10200.0,12.1438,12.1438,12.1337,12.1337,10200.0
2006-08-25 11:30:00,23.89,23.89,23.85,23.86,5400.0,12.1337,12.1337,12.1133,12.1184,5400.0
2006-08-25 11:40:00,23.86,23.89,23.85,23.88,50300.0,12.1184,12.1337,12.1133,12.1286,50300.0
2006-08-25 11:50:00,23.89,23.91,23.88,23.9,11800.0,12.1337,12.1438,12.1286,12.1387,11800.0
2006-08-25 12:00:00,23.9,23.92,23.9,23.92,10500.0,12.1387,12.1489,12.1387,12.1489,10500.0
2006-08-25 12:10:00,23.92,23.92,23.9,23.9,12900.0,12.1489,12.1489,12.1387,12.1387,12900.0
2006-08-25 12:20:00,23.91,23.91,23.9,23.91,4200.0,12.1438,12.1438,12.1387,12.1438,4200.0
2006-08-25 12:30:00,23.91,23.91,23.9,23.9,15200.0,12.1438,12.1438,12.1387,12.1387,15200.0
2006-08-25 12:40:00,23.9,23.9,23.88,23.88,10000.0,12.1387,12.1387,12.1286,12.1286,10000.0
2006-08-25 12:50:00,23.88,23.89,23.87,23.88,4700.0,12.1286,12.1337,12.1235,12.1286,4700.0
2006-08-25 13:00:00,23.88,23.88,23.87,23.88,3800.0,12.1286,12.1286,12.1235,12.1286,3800.0
2006-08-25 13:10:00,23.88,23.91,23.88,23.9,21300.0,12.1286,12.1438,12.1286,12.1387,21300.0
2006-08-25 13:20:00,23.9,23.9,23.89,23.89,8200.0,12.1387,12.1387,12.1337,12.1337,8200.0
2006-08-25 13:30:00,23.89,23.9,23.89,23.89,14100.0,12.1337,12.1387,12.1337,12.1337,14100.0
2006-08-25 13:40:00,23.89,23.9,23.89,23.89,8700.0,12.1337,12.1387,12.1337,12.1337,8700.0
2006-08-25 13:50:00,23.89,23.9,23.89,23.9,4700.0,12.1337,12.1387,12.1337,12.1387,4700.0
2006-08-25 14:00:00,23.9,23.9,23.88,23.88,9700.0,12.1387,12.1387,12.1286,12.1286,9700.0
2006-08-25 14:10:00,23.88,23.89,23.88,23.89,8800.0,12.1286,12.1337,12.1286,12.1337,8800.0
2006-08-25 14:20:00,23.88,23.9,23.88,23.89,22300.0,12.1286,12.1387,12.1286,12.1337,22300.0
2006-08-25 14:30:00,23.89,23.9,23.89,23.9,7900.0,12.1337,12.1387,12.1337,12.1387,7900.0
2006-08-25 14:40:00,23.89,23.92,23.89,23.91,25700.0,12.1337,12.1489,12.1337,12.1438,25700.0
2006-08-25 14:50:00,23.91,23.92,23.91,23.92,13500.0,12.1438,12.1489,12.1438,12.1489,13500.0
2006-08-25 15:00:00,23.92,23.92,23.91,23.91,17300.0,12.1489,12.1489,12.1438,12.1438,17300.0
2006-08-25 15:10:00,23.9,23.91,23.9,23.91,7900.0,12.1387,12.1438,12.1387,12.1438,7900.0
2006-08-25 15:20:00,23.91,23.92,23.9,23.91,16200.0,12.1438,12.1489,12.1387,12.1438,16200.0
2006-08-25 15:30:00,23.91,23.93,23.9,23.92,9500.0,12.1438,12.154,12.1387,12.1489,9500.0
2006-08-25 15:40:00,23.92,23.92,23.9,23.91,16000.0,12.1489,12.1489,12.1387,12.1438,16000.0
2006-08-25 15:50:00,23.9,23.91,23.88,23.89,37500.0,12.1387,12.1438,12.1286,12.1337,37500.0
2006-08-28 09:30:00,23.81,23.97,23.81,23.89,26200.0,12.093,12.1743,12.093,12.1337,26200.0
2006-08-28 09:40:00,23.89,23.93,23.89,23.93,23700.0,12.1337,12.154,12.1337,12.154,23700.0
2006-08-28 09:50:00,23.91,23.94,23.89,23.92,7300.0,12.1438,12.1591,12.1337,12.1489,7300.0
2006-08-28 10:00:00,23.91,23.95,23.91,23.94,44500.0,12.1438,12.1641,12.1438,12.1591,44500.0
2006-08-28 10:10:00,23.93,23.93,23.9,23.9,17400.0,12.154,12.154,12.1387,12.1387,17400.0
2006-08-28 10:20:00,23.9,23.91,23.89,23.91,11600.0,12.1387,12.1438,12.1337,12.1438,11600.0
2006-08-28 10:30:00,23.91,23.94,23.9,23.94,32400.0,12.1438,12.1591,12.1387,12.1591,32400.0
2006-08-28 10:40:00,23.94,23.94,23.9,23.91,22000.0,12.1591,12.1591,12.1387,12.1438,22000.0
2006-08-28 10:50:00,23.91,23.91,23.89,23.9,27100.0,12.1438,12.1438,12.1337,12.1387,27100.0
2006-08-28 11:00:00,23.9,23.91,23.89,23.89,26600.0,12.1387,12.1438,12.1337,12.1337,26600.0
2006-08-28 11:10:00,23.89,23.92,23.89,23.91,9800.0,12.1337,12.1489,12.1337,12.1438,9800.0
2006-08-28 11:20:00,23.92,23.92,23.9,23.91,13200.0,12.1489,12.1489,12.1387,12.1438,13200.0
2006-08-28 11:30:00,23.92,23.93,23.91,23.92,19600.0,12.1489,12.154,12.1438,12.1489,19600.0
2006-08-28 11:40:00,23.92,23.94,23.92,23.92,20900.0,12.1489,12.1591,12.1489,12.1489,20900.0
2006-08-28 11:50:00,23.93,23.98,23.93,23.97,32200.0,12.154,12.1794,12.154,12.1743,32200.0
2006-08-28 12:00:00,23.97,23.99,23.97,23.98,13500.0,12.1743,12.1844,12.1743,12.1794,13500.0
2006-08-28 12:10:00,23.97,23.97,23.94,23.94,11200.0,12.1743,12.1743,12.1591,12.1591,11200.0
2006-08-28 12:20:00,23.95,23.95,23.92,23.93,19800.0,12.1641,12.1641,12.1489,12.154,19800.0
2006-08-28 12:30:00,23.92,23.94,23.92,23.94,12700.0,12.1489,12.1591,12.1489,12.1591,12700.0
2006-08-28 12:40:00,23.93,23.93,23.9,23.91,45500.0,12.154,12.154,12.1387,12.1438,45500.0
2006-08-28 12:50:00,23.9,23.94,23.9,23.92,23100.0,12.1387,12.1591,12.1387,12.1489,23100.0
2006-08-28 13:00:00,23.93,23.93,23.92,23.93,12000.0,12.154,12.154,12.1489,12.154,12000.0
2006-08-28 13:10:00,23.93,23.94,23.91,23.94,12400.0,12.154,12.1591,12.1438,12.1591,12400.0
2006-08-28 13:20:00,23.93,23.95,23.93,23.95,17700.0,12.154,12.1641,12.154,12.1641,17700.0
2006-08-28 13:30:00,23.95,23.96,23.94,23.96,17200.0,12.1641,12.1692,12.1591,12.1692,17200.0
2006-08-28 13:40:00,23.95,23.96,23.95,23.96,5900.0,12.1641,12.1692,12.1641,12.1692,5900.0
2006-08-28 13:50:00,23.96,23.97,23.95,23.97,8700.0,12.1692,12.1743,12.1641,12.1743,8700.0
2006-08-28 14:00:00,23.97,23.99,23.96,23.97,31100.0,12.1743,12.1844,12.1692,12.1743,31100.0
2006-08-28 14:10:00,23.97,23.99,23.96,23.99,41400.0,12.1743,12.1844,12.1692,12.1844,41400.0
2006-08-28 14:20:00,23.99,23.99,23.95,23.96,27200.0,12.1844,12.1844,12.1641,12.1692,27200.0
2006-08-28 14:30:00,23.96,23.97,23.95,23.95,18200.0,12.1692,12.1743,12.1641,12.1641,18200.0
2006-08-28 14:40:00,23.96,23.96,23.95,23.96,11300.0,12.1692,12.1692,12.1641,12.1692,11300.0
2006-08-28 14:50:00,23.95,23.97,23.95,23.96,35400.0,12.1641,12.1743,12.1641,12.1692,35400.0
2006-08-28 15:00:00,23.97,23.97,23.94,23.96,31900.0,12.1743,12.1743,12.1591,12.1692,31900.0
2006-08-28 15:10:00,23.96,23.97,23.94,23.96,28500.0,12.1692,12.1743,12.1591,12.1692,28500.0
2006-08-28 15:20:00,23.96,23.97,23.95,23.96,58600.0,12.1692,12.1743,12.1641,12.1692,58600.0
2006-08-28 15:30:00,23.96,23.97,23.95,23.95,13800.0,12.1692,12.1743,12.1641,12.1641,13800.0
2006-08-28 15:40:00,23.95,23.97,23.91,23.94,54700.0,12.1641,12.1743,12.1438,12.1591,54700.0
2006-08-28 15:50:00,23.94,23.95,23.92,23.95,41400.0,12.1591,12.1641,12.1489,12.1641,41400.0
2006-08-29 09:30:00,23.97,24.01,23.88,23.94,32700.0,12.1743,12.1946,12.1286,12.1591,32700.0
2006-08-29 09:40:00,23.95,23.95,23.9,23.9,41100.0,12.1641,12.1641,12.1387,12.1387,41100.0
2006-08-29 09:50:00,23.91,23.93,23.89,23.9,22000.0,12.1438,12.154,12.1337,12.1387,22000.0
2006-08-29 10:00:00,23.9,23.91,23.89,23.89,24400.0,12.1387,12.1438,12.1337,12.1337,24400.0
2006-08-29 10:10:00,23.9,23.94,23.86,23.87,16300.0,12.1387,12.1591,12.1184,12.1235,16300.0
2006-08-29 10:20:00,23.87,23.89,23.85,23.86,18200.0,12.1235,12.1337,12.1133,12.1184,18200.0
2006-08-29 10:30:00,23.86,23.86,23.84,23.86,36100.0,12.1184,12.1184,12.1083,12.1184,36100.0
2006-08-29 10:40:00,23.85,23.86,23.84,23.85,21300.0,12.1133,12.1184,12.1083,12.1133,21300.0
2006-08-29 10:50:00,23.85,23.85,23.83,23.85,26100.0,12.1133,12.1133,12.1032,12.1133,26100.0
2006-08-29 11:00:00,23.85,23.87,23.85,23.86,11600.0,12.1133,12.1235,12.1133,12.1184,11600.0
2006-08-29 11:10:00,23.86,23.87,23.85,23.87,16200.0,12.1184,12.1235,12.1133,12.1235,16200.0
2006-08-29 11:20:00,23.86,23.87,23.84,23.85,12400.0,12.1184,12.1235,12.1083,12.1133,12400.0
2006-08-29 11:30:00,23.85,23.85,23.83,23.83,7300.0,12.1133,12.1133,12.1032,12.1032,7300.0
2006-08-29 11:40:00,23.83,23.84,23.82,23.82,46000.0,12.1032,12.1083,12.0981,12.0981,46000.0
2006-08-29 11:50:00,23.82,23.84,23.82,23.83,55500.0,12.0981,12.1083,12.0981,12.1032,55500.0
2006-08-29 12:00:00,23.83,23.84,23.81,23.81,35300.0,12.1032,12.1083,12.093,12.093,35300.0
2006-08-29 12:10:00,23.81,23.81,23.78,23.78,89900.0,12.093,12.093,12.0778,12.0778,89900.0
2006-08-29 12:20:00,23.79,23.8,23.75,23.78,138300.0,12.0829,12.0879,12.0626,12.0778,138300.0
2006-08-29 12:30:00,23.79,23.8,23.77,23.77,42100.0,12.0829,12.0879,12.0727,12.0727,42100.0
2006-08-29 12:40:00,23.78,23.78,23.76,23.76,28500.0,12.0778,12.0778,12.0676,12.0676,28500.0
2006-08-29 12:50:00,23.76,23.77,23.74,23.75,16600.0,12.0676,12.0727,12.0575,12.0626,16600.0
2006-08-29 13:00:00,23.75,23.75,23.69,23.74,57700.0,12.0626,12.0626,12.0321,12.0575,57700.0
2006-08-29 13:10:00,23.74,23.75,23.71,23.73,50300.0,12.0575,12.0626,12.0422,12.0524,50300.0
2006-08-29 13:20:00,23.73,23.75,23.7,23.74,26200.0,12.0524,12.0626,12.0372,12.0575,26200.0
2006-08-29 13:30:00,23.74,23.75,23.73,23.74,20900.0,12.0575,12.0626,12.0524,12.0575,20900.0
2006-08-29 13:40:00,23.75,23.76,23.74,23.74,29500.0,12.0626,12.0676,12.0575,12.0575,29500.0
2006-08-29 13:50:00,23.75,23.75,23.69,23.73,55600.0,12.0626,12.0626,12.0321,12.0524,55600.0
2006-08-29 14:00:00,23.72,23.78,23.66,23.76,65000.0,12.0473,12.0778,12.0168,12.0676,65000.0
2006-08-29 14:10:00,23.76,23.86,23.76,23.84,41600.0,12.0676,12.1184,12.0676,12.1083,41600.0
2006-08-29 14:20:00,23.85,23.86,23.84,23.84,23100.0,12.1133,12.1184,12.1083,12.1083,23100.0
2006-08-29 14:30:00,23.85,23.89,23.85,23.89,18200.0,12.1133,12.1337,12.1133,12.1337,18200.0
2006-08-29 14:40:00,23.88,23.89,23.86,23.88,12600.0,12.1286,12.1337,12.1184,12.1286,12600.0
2006-08-29 14:50:00,23.88,23.89,23.86,23.89,14500.0,12.1286,12.1337,12.1184,12.1337,14500.0
2006-08-29 15:00:00,23.88,23.88,23.81,23.81,43300.0,12.1286,12.1286,12.093,12.093,43300.0
2006-08-29 15:10:00,23.81,23.91,23.81,23.88,46100.0,12.093,12.1438,12.093,12.1286,46100.0
2006-08-29 15:20:00,23.88,23.92,23.88,23.91,9600.0,12.1286,12.1489,12.1286,12.1438,9600.0
2006-08-29 15:30:00,23.91,23.92,23.89,23.89,18900.0,12.1438,12.1489,12.1337,12.1337,18900.0
2006-08-29 15:40:00,23.89,23.89,23.84,23.87,47400.0,12.1337,12.1337,12.1083,12.1235,47400.0
2006-08-29 15:50:00,23.87,23.92,23.86,23.91,33300.0,12.1235,12.1489,12.1184,12.1438,33300.0
2006-08-30 09:30:00,23.97,23.97,23.78,23.87,17800.0,12.1743,12.1743,12.0778,12.1235,17800.0
2006-08-30 09:40:00,23.89,23.92,23.87,23.9,12500.0,12.1337,12.1489,12.1235,12.1387,12500.0
2006-08-30 09:50:00,23.9,23.9,23.87,23.88,11900.0,12.1387,12.1387,12.1235,12.1286,11900.0
2006-08-30 10:00:00,23.89,23.95,23.89,23.9,14800.0,12.1337,12.1641,12.1337,12.1387,14800.0
2006-08-30 10:10:00,23.91,23.92,23.89,23.9,7400.0,12.1438,12.1489,12.1337,12.1387,7400.0
2006-08-30 10:20:00,23.9,23.91,23.89,23.91,6600.0,12.1387,12.1438,12.1337,12.1438,6600.0
2006-08-30 10:30:00,23.9,23.94,23.9,23.94,8000.0,12.1387,12.1591,12.1387,12.1591,8000.0
2006-08-30 10:40:00,23.94,23.95,23.92,23.94,8000.0,12.1591,12.1641,12.1489,12.1591,8000.0
2006-08-30 10:50:00,23.93,23.94,23.91,23.93,9700.0,12.154,12.1591,12.1438,12.154,9700.0
2006-08-30 11:00:00,23.93,23.95,23.91,23.94,12900.0,12.154,12.1641,12.1438,12.1591,12900.0
2006-08-30 11:10:00,23.94,23.95,23.93,23.93,5400.0,12.1591,12.1641,12.154,12.154,5400.0
2006-08-30 11:20:00,23.94,23.94,23.93,23.94,2700.0,12.1591,12.1591,12.154,12.1591,2700.0
2006-08-30 11:30:00,23.95,23.95,23.93,23.93,5100.0,12.1641,12.1641,12.154,12.154,5100.0
2006-08-30 11:40:00,23.94,23.95,23.93,23.94,10200.0,12.1591,12.1641,12.154,12.1591,10200.0
2006-08-30 11:50:00,23.94,23.94,23.92,23.92,6800.0,12.1591,12.1591,12.1489,12.1489,6800.0
2006-08-30 12:00:00,23.92,23.92,23.91,23.92,3000.0,12.1489,12.1489,12.1438,12.1489,3000.0
2006-08-30 12:10:00,23.91,23.92,23.88,23.92,36400.0,12.1438,12.1489,12.1286,12.1489,36400.0
2006-08-30 12:20:00,23.92,23.93,23.92,23.92,5800.0,12.1489,12.154,12.1489,12.1489,5800.0
2006-08-30 12:30:00,23.92,23.93,23.9,23.91,33900.0,12.1489,12.154,12.1387,12.1438,33900.0
2006-08-30 12:40:00,23.91,23.92,23.91,23.91,2500.0,12.1438,12.1489,12.1438,12.1438,2500.0
2006-08-30 12:50:00,23.91,23.94,23.91,23.93,2700.0,12.1438,12.1591,12.1438,12.154,2700.0
2006-08-30 13:00:00,23.94,23.94,23.93,23.93,4100.0,12.1591,12.1591,12.154,12.154,4100.0
2006-08-30 13:10:00,23.92,23.93,23.92,23.93,900.0,12.1489,12.154,12.1489,12.154,900.0
2006-08-30 13:20:00,23.92,23.93,23.91,23.91,11100.0,12.1489,12.154,12.1438,12.1438,11100.0
2006-08-30 13:30:00,23.9,23.91,23.9,23.9,21200.0,12.1387,12.1438,12.1387,12.1387,21200.0
2006-08-30 13:40:00,23.9,23.91,23.9,23.91,4900.0,12.1387,12.1438,12.1387,12.1438,4900.0
2006-08-30 13:50:00,23.91,23.91,23.89,23.9,15900.0,12.1438,12.1438,12.1337,12.1387,15900.0
2006-08-30 14:00:00,23.89,23.9,23.88,23.89,40600.0,12.1337,12.1387,12.1286,12.1337,40600.0
2006-08-30 14:10:00,23.88,23.93,23.88,23.91,37800.0,12.1286,12.154,12.1286,12.1438,37800.0
2006-08-30 14:20:00,23.9,23.93,23.9,23.93,22300.0,12.1387,12.154,12.1387,12.154,22300.0
2006-08-30 14:30:00,23.92,23.93,23.91,23.91,14300.0,12.1489,12.154,12.1438,12.1438,14300.0
2006-08-30 14:40:00,23.91,23.92,23.9,23.9,4500.0,12.1438,12.1489,12.1387,12.1387,4500.0
2006-08-30 14:50:00,23.9,23.91,23.89,23.9,22900.0,12.1387,12.1438,12.1337,12.1387,22900.0
2006-08-30 15:00:00,23.89,23.9,23.89,23.9,8400.0,12.1337,12.1387,12.1337,12.1387,8400.0
2006-08-30 15:10:00,23.9,23.9,23.89,23.9,6600.0,12.1387,12.1387,12.1337,12.1387,6600.0
2006-08-30 15:20:00,23.91,23.91,23.9,23.91,5300.0,12.1438,12.1438,12.1387,12.1438,5300.0
2006-08-30 15:30:00,23.9,23.92,23.9,23.92,23800.0,12.1387,12.1489,12.1387,12.1489,23800.0
2006-08-30 15:40:00,23.92,23.93,23.9,23.92,22000.0,12.1489,12.154,12.1387,12.1489,22000.0
2006-08-30 15:50:00,23.93,23.93,23.9,23.9,23600.0,12.154,12.154,12.1387,12.1387,23600.0
2006-08-31 09:30:00,23.97,23.97,23.77,23.93,28400.0,12.1743,12.1743,12.0727,12.154,28400.0
2006-08-31 09:40:00,23.92,23.93,23.84,23.85,22700.0,12.1489,12.154,12.1083,12.1133,22700.0
2006-08-31 09:50:00,23.86,23.93,23.86,23.93,23400.0,12.1184,12.154,12.1184,12.154,23400.0
2006-08-31 10:00:00,23.92,23.95,23.92,23.92,21500.0,12.1489,12.1641,12.1489,12.1489,21500.0
2006-08-31 10:10:00,23.92,23.93,23.91,23.92,20200.0,12.1489,12.154,12.1438,12.1489,20200.0
2006-08-31 10:20:00,23.93,23.93,23.92,23.93,35200.0,12.154,12.154,12.1489,12.154,35200.0
2006-08-31 10:30:00,23.93,23.93,23.92,23.92,15900.0,12.154,12.154,12.1489,12.1489,15900.0
2006-08-31 10:40:00,23.92,23.92,23.91,23.92,8600.0,12.1489,12.1489,12.1438,12.1489,8600.0
2006-08-31 10:50:00,23.91,23.93,23.91,23.93,14600.0,12.1438,12.154,12.1438,12.154,14600.0
2006-08-31 11:00:00,23.92,23.95,23.92,23.93,11800.0,12.1489,12.1641,12.1489,12.154,11800.0
2006-08-31 11:10:00,23.93,23.94,23.92,23.92,9400.0,12.154,12.1591,12.1489,12.1489,9400.0
2006-08-31 11:20:00,23.92,23.93,23.9,23.9,8500.0,12.1489,12.154,12.1387,12.1387,8500.0
2006-08-31 11:30:00,23.91,23.91,23.89,23.9,10600.0,12.1438,12.1438,12.1337,12.1387,10600.0
2006-08-31 11:40:00,23.9,23.9,23.89,23.9,1700.0,12.1387,12.1387,12.1337,12.1387,1700.0
2006-08-31 11:50:00,23.9,23.92,23.89,23.92,8300.0,12.1387,12.1489,12.1337,12.1489,8300.0
2006-08-31 12:00:00,23.92,23.95,23.92,23.94,7000.0,12.1489,12.1641,12.1489,12.1591,7000.0
2006-08-31 12:10:00,23.94,23.94,23.9,23.9,25100.0,12.1591,12.1591,12.1387,12.1387,25100.0
2006-08-31 12:20:00,23.9,23.9,23.89,23.89,7400.0,12.1387,12.1387,12.1337,12.1337,7400.0
2006-08-31 12:30:00,23.89,23.9,23.88,23.88,6000.0,12.1337,12.1387,12.1286,12.1286,6000.0
2006-08-31 12:40:00,23.89,23.9,23.89,23.9,9800.0,12.1337,12.1387,12.1337,12.1387,9800.0
2006-08-31 12:50:00,23.9,23.9,23.89,23.9,13200.0,12.1387,12.1387,12.1337,12.1387,13200.0
2006-08-31 13:00:00,23.89,23.9,23.89,23.9,10700.0,12.1337,12.1387,12.1337,12.1387,10700.0
2006-08-31 13:10:00,23.89,23.9,23.89,23.9,2000.0,12.1337,12.1387,12.1337,12.1387,2000.0
2006-08-31 13:20:00,23.9,23.91,23.88,23.89,10400.0,12.1387,12.1438,12.1286,12.1337,10400.0
2006-08-31 13:30:00,23.89,23.91,23.88,23.88,48300.0,12.1337,12.1438,12.1286,12.1286,48300.0
2006-08-31 13:40:00,23.88,23.89,23.87,23.88,15100.0,12.1286,12.1337,12.1235,12.1286,15100.0
2006-08-31 13:50:00,23.88,23.88,23.87,23.88,8300.0,12.1286,12.1286,12.1235,12.1286,8300.0
2006-08-31 14:00:00,23.88,23.88,23.87,23.88,2400.0,12.1286,12.1286,12.1235,12.1286,2400.0
2006-08-31 14:10:00,23.87,23.88,23.87,23.88,10600.0,12.1235,12.1286,12.1235,12.1286,10600.0
2006-08-31 14:20:00,23.88,23.88,23.87,23.88,10700.0,12.1286,12.1286,12.1235,12.1286,10700.0
2006-08-31 14:30:00,23.88,23.88,23.86,23.87,24500.0,12.1286,12.1286,12.1184,12.1235,24500.0
2006-08-31 14:40:00,23.87,23.88,23.87,23.88,7500.0,12.1235,12.1286,12.1235,12.1286,7500.0
2006-08-31 14:50:00,23.89,23.9,23.88,23.9,12200.0,12.1337,12.1387,12.1286,12.1387,12200.0
2006-08-31 15:00:00,23.89,23.91,23.89,23.9,49200.0,12.1337,12.1438,12.1337,12.1387,49200.0
2006-08-31 15:10:00,23.89,23.92,23.89,23.91,12100.0,12.1337,12.1489,12.1337,12.1438,12100.0
2006-08-31 15:20:00,23.92,23.93,23.91,23.92,14200.0,12.1489,12.154,12.1438,12.1489,14200.0
2006-08-31 15:30:00,23.93,23.93,23.92,23.92,11400.0,12.154,12.154,12.1489,12.1489,11400.0
2006-08-31 15:40:00,23.93,23.93,23.92,23.93,19700.0,12.154,12.154,12.1489,12.154,19700.0
2006-08-31 15:50:00,23.93,23.93,23.9,23.92,38000.0,12.154,12.154,12.1387,12.1489,38000.0
2006-09-01 09:30:00,24.01,24.04,23.83,23.94,30900.0,12.1946,12.2098,12.1032,12.1591,30900.0
2006-09-01 09:40:00,23.95,23.96,23.91,23.94,14100.0,12.1641,12.1692,12.1438,12.1591,14100.0
2006-09-01 09:50:00,23.94,23.95,23.94,23.94,6800.0,12.1591,12.1641,12.1591,12.1591,6800.0
2006-09-01 10:00:00,23.94,23.99,23.93,23.93,14200.0,12.1591,12.1844,12.154,12.154,14200.0
2006-09-01 10:10:00,23.93,23.95,23.91,23.93,9900.0,12.154,12.1641,12.1438,12.154,9900.0
2006-09-01 10:20:00,23.93,23.94,23.92,23.93,3700.0,12.154,12.1591,12.1489,12.154,3700.0
2006-09-01 10:30:00,23.93,23.95,23.9,23.94,20400.0,12.154,12.1641,12.1387,12.1591,20400.0
2006-09-01 10:40:00,23.94,23.97,23.94,23.97,7200.0,12.1591,12.1743,12.1591,12.1743,7200.0
2006-09-01 10:50:00,23.97,23.98,23.97,23.97,4700.0,12.1743,12.1794,12.1743,12.1743,4700.0
2006-09-01 11:00:00,23.97,23.97,23.96,23.96,6400.0,12.1743,12.1743,12.1692,12.1692,6400.0
2006-09-01 11:10:00,23.96,23.96,23.94,23.94,3700.0,12.1692,12.1692,12.1591,12.1591,3700.0
2006-09-01 11:20:00,23.95,23.95,23.94,23.94,2400.0,12.1641,12.1641,12.1591,12.1591,2400.0
2006-09-01 11:30:00,23.94,23.97,23.94,23.97,9400.0,12.1591,12.1743,12.1591,12.1743,9400.0
2006-09-01 11:40:00,23.96,23.98,23.96,23.98,11400.0,12.1692,12.1794,12.1692,12.1794,11400.0
2006-09-01 11:50:00,23.98,23.99,23.97,23.98,19000.0,12.1794,12.1844,12.1743,12.1794,19000.0
2006-09-01 12:00:00,23.98,24.0,23.98,24.0,14500.0,12.1794,12.1895,12.1794,12.1895,14500.0
2006-09-01 12:10:00,24.0,24.01,24.0,24.0,9500.0,12.1895,12.1946,12.1895,12.1895,9500.0
2006-09-01 12:20:00,24.01,24.02,24.0,24.0,32700.0,12.1946,12.1997,12.1895,12.1895,32700.0
2006-09-01 12:30:00,24.0,24.01,23.99,23.99,19200.0,12.1895,12.1946,12.1844,12.1844,19200.0
2006-09-01 12:40:00,23.99,24.01,23.99,24.0,16300.0,12.1844,12.1946,12.1844,12.1895,16300.0
2006-09-01 12:50:00,24.01,24.01,24.0,24.01,1500.0,12.1946,12.1946,12.1895,12.1946,1500.0
2006-09-01 13:00:00,24.0,24.01,23.99,24.0,9100.0,12.1895,12.1946,12.1844,12.1895,9100.0
2006-09-01 13:10:00,23.99,24.0,23.99,23.99,4500.0,12.1844,12.1895,12.1844,12.1844,4500.0
2006-09-01 13:20:00,23.99,24.01,23.98,23.98,11000.0,12.1844,12.1946,12.1794,12.1794,11000.0
2006-09-01 13:30:00,23.98,23.98,23.98,23.98,1000.0,12.1794,12.1794,12.1794,12.1794,1000.0
2006-09-01 13:40:00,23.99,23.99,23.96,23.96,6300.0,12.1844,12.1844,12.1692,12.1692,6300.0
2006-09-01 13:50:00,23.96,23.97,23.95,23.96,6300.0,12.1692,12.1743,12.1641,12.1692,6300.0
2006-09-01 14:00:00,23.95,23.96,23.95,23.95,8200.0,12.1641,12.1692,12.1641,12.1641,8200.0
2006-09-01 14:10:00,23.95,23.96,23.95,23.96,22600.0,12.1641,12.1692,12.1641,12.1692,22600.0
2006-09-01 14:20:00,23.95,23.96,23.95,23.95,2500.0,12.1641,12.1692,12.1641,12.1641,2500.0
2006-09-01 14:30:00,23.96,23.96,23.93,23.94,15900.0,12.1692,12.1692,12.154,12.1591,15900.0
2006-09-01 14:40:00,23.94,23.95,23.94,23.95,1300.0,12.1591,12.1641,12.1591,12.1641,1300.0
2006-09-01 14:50:00,23.95,23.96,23.94,23.95,5800.0,12.1641,12.1692,12.1591,12.1641,5800.0
2006-09-01 15:00:00,23.96,23.96,23.95,23.96,4700.0,12.1692,12.1692,12.1641,12.1692,4700.0
2006-09-01 15:10:00,23.96,23.96,23.95,23.95,4500.0,12.1692,12.1692,12.1641,12.1641,4500.0
2006-09-01 15:20:00,23.95,23.98,23.95,23.97,15700.0,12.1641,12.1794,12.1641,12.1743,15700.0
2006-09-01 15:30:00,23.98,23.98,23.97,23.98,3600.0,12.1794,12.1794,12.1743,12.1794,3600.0
2006-09-01 15:40:00,23.97,23.99,23.97,23.98,24000.0,12.1743,12.1844,12.1743,12.1794,24000.0
2006-09-01 15:50:00,23.98,24.02,23.98,24.02,77900.0,12.1794,12.1997,12.1794,12.1997,77900.0
2006-09-05 09:30:00,23.96,24.07,23.92,24.06,16300.0,12.1692,12.2251,12.1489,12.22,16300.0
2006-09-05 09:40:00,24.06,24.06,24.0,24.0,10800.0,12.22,12.22,12.1895,12.1895,10800.0
2006-09-05 09:50:00,24.02,24.03,23.96,23.99,11700.0,12.1997,12.2048,12.1692,12.1844,11700.0
2006-09-05 10:00:00,23.98,24.0,23.91,23.94,27400.0,12.1794,12.1895,12.1438,12.1591,27400.0
2006-09-05 10:10:00,23.93,23.99,23.92,23.98,32600.0,12.154,12.1844,12.1489,12.1794,32600.0
2006-09-05 10:20:00,23.97,24.0,23.94,23.95,20100.0,12.1743,12.1895,12.1591,12.1641,20100.0
2006-09-05 10:30:00,23.94,23.96,23.93,23.95,23500.0,12.1591,12.1692,12.154,12.1641,23500.0
2006-09-05 10:40:00,23.95,23.98,23.93,23.96,27600.0,12.1641,12.1794,12.154,12.1692,27600.0
2006-09-05 10:50:00,23.96,23.97,23.96,23.96,2600.0,12.1692,12.1743,12.1692,12.1692,2600.0
2006-09-05 11:00:00,23.97,23.99,23.96,23.99,11100.0,12.1743,12.1844,12.1692,12.1844,11100.0
2006-09-05 11:10:00,24.0,24.01,23.99,24.01,55200.0,12.1895,12.1946,12.1844,12.1946,55200.0
2006-09-05 11:20:00,24.01,24.01,24.0,24.01,4100.0,12.1946,12.1946,12.1895,12.1946,4100.0
2006-09-05 11:30:00,24.0,24.04,24.0,24.03,12600.0,12.1895,12.2098,12.1895,12.2048,12600.0
2006-09-05 11:40:00,24.04,24.05,24.03,24.05,8000.0,12.2098,12.2149,12.2048,12.2149,8000.0
2006-09-05 11:50:00,24.05,24.05,24.04,24.05,3500.0,12.2149,12.2149,12.2098,12.2149,3500.0
2006-09-05 12:00:00,24.05,24.05,24.03,24.03,5900.0,12.2149,12.2149,12.2048,12.2048,5900.0
2006-09-05 12:10:00,24.04,24.04,24.03,24.04,4100.0,12.2098,12.2098,12.2048,12.2098,4100.0
2006-09-05 12:20:00,24.04,24.04,24.03,24.04,1700.0,12.2098,12.2098,12.2048,12.2098,1700.0
2006-09-05 12:30:00,24.04,24.04,24.03,24.03,2600.0,12.2098,12.2098,12.2048,12.2048,2600.0
2006-09-05 12:40:00,24.04,24.04,24.03,24.03,4800.0,12.2098,12.2098,12.2048,12.2048,4800.0
2006-09-05 12:50:00,24.03,24.04,24.02,24.03,8200.0,12.2048,12.2098,12.1997,12.2048,8200.0
2006-09-05 13:00:00,24.03,24.03,24.02,24.03,5000.0,12.2048,12.2048,12.1997,12.2048,5000.0
2006-09-05 13:10:00,24.03,24.03,24.02,24.03,3400.0,12.2048,12.2048,12.1997,12.2048,3400.0
2006-09-05 13:20:00,24.03,24.03,24.02,24.03,2000.0,12.2048,12.2048,12.1997,12.2048,2000.0
2006-09-05 13:30:00,24.03,24.03,24.01,24.01,3400.0,12.2048,12.2048,12.1946,12.1946,3400.0
2006-09-05 13:40:00,24.02,24.02,24.0,24.0,7300.0,12.1997,12.1997,12.1895,12.1895,7300.0
2006-09-05 13:50:00,23.99,24.0,23.99,24.0,6500.0,12.1844,12.1895,12.1844,12.1895,6500.0
2006-09-05 14:00:00,24.0,24.01,23.99,24.01,13400.0,12.1895,12.1946,12.1844,12.1946,13400.0
2006-09-05 14:10:00,24.02,24.05,24.01,24.04,10200.0,12.1997,12.2149,12.1946,12.2098,10200.0
2006-09-05 14:20:00,24.04,24.05,24.04,24.04,4200.0,12.2098,12.2149,12.2098,12.2098,4200.0
2006-09-05 14:30:00,24.04,24.05,24.04,24.05,4800.0,12.2098,12.2149,12.2098,12.2149,4800.0
2006-09-05 14:40:00,24.04,24.09,24.04,24.08,17300.0,12.2098,12.2352,12.2098,12.2302,17300.0
2006-09-05 14:50:00,24.08,24.09,24.06,24.07,32800.0,12.2302,12.2352,12.22,12.2251,32800.0
2006-09-05 15:00:00,24.07,24.07,24.04,24.06,24000.0,12.2251,12.2251,12.2098,12.22,24000.0
2006-09-05 15:10:00,24.06,24.07,24.05,24.05,11600.0,12.22,12.2251,12.2149,12.2149,11600.0
2006-09-05 15:20:00,24.05,24.05,24.02,24.03,14700.0,12.2149,12.2149,12.1997,12.2048,14700.0
2006-09-05 15:30:00,24.02,24.04,24.02,24.03,10900.0,12.1997,12.2098,12.1997,12.2048,10900.0
2006-09-05 15:40:00,24.03,24.05,24.02,24.02,38200.0,12.2048,12.2149,12.1997,12.1997,38200.0
2006-09-05 15:50:00,24.03,24.05,24.02,24.04,32700.0,12.2048,12.2149,12.1997,12.2098,32700.0
2006-09-06 09:30:00,23.94,24.06,23.93,23.96,26000.0,12.1591,12.22,12.154,12.1692,26000.0
2006-09-06 09:40:00,23.96,24.02,23.96,23.99,19400.0,12.1692,12.1997,12.1692,12.1844,19400.0
2006-09-06 09:50:00,23.98,23.98,23.96,23.97,10400.0,12.1794,12.1794,12.1692,12.1743,10400.0
2006-09-06 10:00:00,23.98,24.01,23.96,23.98,24200.0,12.1794,12.1946,12.1692,12.1794,24200.0
2006-09-06 10:10:00,23.98,23.99,23.94,23.99,14000.0,12.1794,12.1844,12.1591,12.1844,14000.0
2006-09-06 10:20:00,24.0,24.03,24.0,24.02,17100.0,12.1895,12.2048,12.1895,12.1997,17100.0
2006-09-06 10:30:00,24.01,24.03,24.0,24.03,9000.0,12.1946,12.2048,12.1895,12.2048,9000.0
2006-09-06 10:40:00,24.02,24.03,24.0,24.01,39000.0,12.1997,12.2048,12.1895,12.1946,39000.0
2006-09-06 10:50:00,24.02,24.04,24.01,24.04,16100.0,12.1997,12.2098,12.1946,12.2098,16100.0
2006-09-06 11:00:00,24.03,24.04,24.03,24.03,9400.0,12.2048,12.2098,12.2048,12.2048,9400.0
2006-09-06 11:10:00,24.04,24.06,24.03,24.05,19100.0,12.2098,12.22,12.2048,12.2149,19100.0
2006-09-06 11:20:00,24.04,24.08,24.04,24.08,29300.0,12.2098,12.2302,12.2098,12.2302,29300.0
2006-09-06 11:30:00,24.08,24.08,24.06,24.06,13800.0,12.2302,12.2302,12.22,12.22,13800.0
2006-09-06 11:40:00,24.07,24.08,24.06,24.08,15700.0,12.2251,12.2302,12.22,12.2302,15700.0
2006-09-06 11:50:00,24.08,24.09,24.08,24.09,8000.0,12.2302,12.2352,12.2302,12.2352,8000.0
2006-09-06 12:00:00,24.08,24.09,24.08,24.09,19900.0,12.2302,12.2352,12.2302,12.2352,19900.0
2006-09-06 12:10:00,24.09,24.09,24.08,24.09,9000.0,12.2352,12.2352,12.2302,12.2352,9000.0
2006-09-06 12:20:00,24.09,24.1,24.08,24.09,12600.0,12.2352,12.2403,12.2302,12.2352,12600.0
2006-09-06 12:30:00,24.1,24.14,24.1,24.13,37300.0,12.2403,12.2606,12.2403,12.2556,37300.0
2006-09-06 12:40:00,24.13,24.15,24.13,24.14,13300.0,12.2556,12.2657,12.2556,12.2606,13300.0
2006-09-06 12:50:00,24.15,24.16,24.14,24.16,9600.0,12.2657,12.2708,12.2606,12.2708,9600.0
2006-09-06 13:00:00,24.16,24.16,24.15,24.15,9100.0,12.2708,12.2708,12.2657,12.2657,9100.0
2006-09-06 13:10:00,24.16,24.17,24.14,24.15,13500.0,12.2708,12.2759,12.2606,12.2657,13500.0
2006-09-06 13:20:00,24.14,24.15,24.14,24.15,5600.0,12.2606,12.2657,12.2606,12.2657,5600.0
2006-09-06 13:30:00,24.14,24.15,24.13,24.14,12200.0,12.2606,12.2657,12.2556,12.2606,12200.0
2006-09-06 13:40:00,24.14,24.14,24.13,24.14,7700.0,12.2606,12.2606,12.2556,12.2606,7700.0
2006-09-06 13:50:00,24.14,24.15,24.13,24.14,24500.0,12.2606,12.2657,12.2556,12.2606,24500.0
2006-09-06 14:00:00,24.14,24.14,24.12,24.13,18400.0,12.2606,12.2606,12.2505,12.2556,18400.0
2006-09-06 14:10:00,24.14,24.14,24.11,24.11,17200.0,12.2606,12.2606,12.2454,12.2454,17200.0
2006-09-06 14:20:00,24.1,24.13,24.1,24.12,13600.0,12.2403,12.2556,12.2403,12.2505,13600.0
2006-09-06 14:30:00,24.12,24.13,24.11,24.11,28100.0,12.2505,12.2556,12.2454,12.2454,28100.0
2006-09-06 14:40:00,24.1,24.11,24.07,24.08,13600.0,12.2403,12.2454,12.2251,12.2302,13600.0
2006-09-06 14:50:00,24.07,24.08,24.04,24.06,31200.0,12.2251,12.2302,12.2098,12.22,31200.0
2006-09-06 15:00:00,24.06,24.06,24.03,24.05,18900.0,12.22,12.22,12.2048,12.2149,18900.0
2006-09-06 15:10:00,24.05,24.08,24.04,24.08,49600.0,12.2149,12.2302,12.2098,12.2302,49600.0
2006-09-06 15:20:00,24.07,24.08,24.07,24.08,14800.0,12.2251,12.2302,12.2251,12.2302,14800.0
2006-09-06 15:30:00,24.07,24.08,24.04,24.04,33800.0,12.2251,12.2302,12.2098,12.2098,33800.0
2006-09-06 15:40:00,24.04,24.05,24.03,24.03,27100.0,12.2098,12.2149,12.2048,12.2048,27100.0
2006-09-06 15:50:00,24.04,24.06,24.02,24.02,87400.0,12.2098,12.22,12.1997,12.1997,87400.0
2006-09-07 09:30:00,24.04,24.12,23.97,24.06,29000.0,12.2098,12.2505,12.1743,12.22,29000.0
2006-09-07 09:40:00,24.05,24.06,24.03,24.04,13600.0,12.2149,12.22,12.2048,12.2098,13600.0
2006-09-07 09:50:00,24.03,24.06,24.03,24.04,16600.0,12.2048,12.22,12.2048,12.2098,16600.0
2006-09-07 10:00:00,24.05,24.05,23.97,23.98,7500.0,12.2149,12.2149,12.1743,12.1794,7500.0
2006-09-07 10:10:00,23.97,23.97,23.95,23.96,12300.0,12.1743,12.1743,12.1641,12.1692,12300.0
2006-09-07 10:20:00,23.96,23.97,23.95,23.96,14700.0,12.1692,12.1743,12.1641,12.1692,14700.0
2006-09-07 10:30:00,23.96,23.98,23.95,23.98,13100.0,12.1692,12.1794,12.1641,12.1794,13100.0
2006-09-07 10:40:00,23.97,23.97,23.95,23.95,15200.0,12.1743,12.1743,12.1641,12.1641,15200.0
2006-09-07 10:50:00,23.95,23.96,23.95,23.96,22100.0,12.1641,12.1692,12.1641,12.1692,22100.0
2006-09-07 11:00:00,23.96,24.01,23.96,24.0,31400.0,12.1692,12.1946,12.1692,12.1895,31400.0
2006-09-07 11:10:00,24.0,24.01,23.96,23.97,13400.0,12.1895,12.1946,12.1692,12.1743,13400.0
2006-09-07 11:20:00,23.96,23.97,23.96,23.97,5500.0,12.1692,12.1743,12.1692,12.1743,5500.0
2006-09-07 11:30:00,23.96,23.97,23.96,23.96,29000.0,12.1692,12.1743,12.1692,12.1692,29000.0
2006-09-07 11:40:00,23.96,23.96,23.91,23.91,27300.0,12.1692,12.1692,12.1438,12.1438,27300.0
2006-09-07 11:50:00,23.92,23.92,23.9,23.91,24700.0,12.1489,12.1489,12.1387,12.1438,24700.0
2006-09-07 12:00:00,23.91,23.95,23.91,23.94,27800.0,12.1438,12.1641,12.1438,12.1591,27800.0
2006-09-07 12:10:00,23.93,23.93,23.92,23.93,10000.0,12.154,12.154,12.1489,12.154,10000.0
2006-09-07 12:20:00,23.93,23.93,23.92,23.92,17500.0,12.154,12.154,12.1489,12.1489,17500.0
2006-09-07 12:30:00,23.92,23.94,23.92,23.93,7700.0,12.1489,12.1591,12.1489,12.154,7700.0
2006-09-07 12:40:00,23.93,23.94,23.93,23.93,4000.0,12.154,12.1591,12.154,12.154,4000.0
2006-09-07 12:50:00,23.93,23.94,23.92,23.93,6000.0,12.154,12.1591,12.1489,12.154,6000.0
2006-09-07 13:00:00,23.93,23.93,23.91,23.91,3200.0,12.154,12.154,12.1438,12.1438,3200.0
2006-09-07 13:10:00,23.92,23.92,23.91,23.92,3700.0,12.1489,12.1489,12.1438,12.1489,3700.0
2006-09-07 13:20:00,23.92,23.93,23.91,23.91,4700.0,12.1489,12.154,12.1438,12.1438,4700.0
2006-09-07 13:30:00,23.91,23.93,23.91,23.93,3600.0,12.1438,12.154,12.1438,12.154,3600.0
2006-09-07 13:40:00,23.94,23.99,23.93,23.99,14200.0,12.1591,12.1844,12.154,12.1844,14200.0
2006-09-07 13:50:00,23.99,24.02,23.99,23.99,22700.0,12.1844,12.1997,12.1844,12.1844,22700.0
2006-09-07 14:00:00,23.99,23.99,23.96,23.97,4200.0,12.1844,12.1844,12.1692,12.1743,4200.0
2006-09-07 14:10:00,23.96,23.96,23.94,23.94,8500.0,12.1692,12.1692,12.1591,12.1591,8500.0
2006-09-07 14:20:00,23.94,23.94,23.92,23.92,4100.0,12.1591,12.1591,12.1489,12.1489,4100.0
2006-09-07 14:30:00,23.92,23.93,23.9,23.91,10300.0,12.1489,12.154,12.1387,12.1438,10300.0
2006-09-07 14:40:00,23.9,23.9,23.86,23.88,41800.0,12.1387,12.1387,12.1184,12.1286,41800.0
2006-09-07 14:50:00,23.88,23.9,23.87,23.89,9300.0,12.1286,12.1387,12.1235,12.1337,9300.0
2006-09-07 15:00:00,23.89,23.89,23.87,23.87,24400.0,12.1337,12.1337,12.1235,12.1235,24400.0
2006-09-07 15:10:00,23.87,23.87,23.85,23.85,17600.0,12.1235,12.1235,12.1133,12.1133,17600.0
2006-09-07 15:20:00,23.85,23.93,23.84,23.85,29600.0,12.1133,12.154,12.1083,12.1133,29600.0
2006-09-07 15:30:00,23.85,23.86,23.81,23.81,29900.0,12.1133,12.1184,12.093,12.093,29900.0
2006-09-07 15:40:00,23.81,23.86,23.81,23.85,29400.0,12.093,12.1184,12.093,12.1133,29400.0
2006-09-07 15:50:00,23.85,23.93,23.85,23.86,46700.0,12.1133,12.154,12.1133,12.1184,46700.0
2006-09-08 09:30:00,23.95,23.95,23.81,23.83,16200.0,12.1641,12.1641,12.093,12.1032,16200.0
2006-09-08 09:40:00,23.82,23.83,23.76,23.78,25100.0,12.0981,12.1032,12.0676,12.0778,25100.0
2006-09-08 09:50:00,23.77,23.78,23.77,23.77,16000.0,12.0727,12.0778,12.0727,12.0727,16000.0
2006-09-08 10:00:00,23.77,23.79,23.77,23.77,22100.0,12.0727,12.0829,12.0727,12.0727,22100.0
2006-09-08 10:10:00,23.77,23.81,23.75,23.77,60000.0,12.0727,12.093,12.0626,12.0727,60000.0
2006-09-08 10:20:00,23.77,23.78,23.76,23.76,12600.0,12.0727,12.0778,12.0676,12.0676,12600.0
2006-09-08 10:30:00,23.76,23.77,23.76,23.76,10400.0,12.0676,12.0727,12.0676,12.0676,10400.0
2006-09-08 10:40:00,23.76,23.8,23.76,23.8,26100.0,12.0676,12.0879,12.0676,12.0879,26100.0
2006-09-08 10:50:00,23.8,23.82,23.8,23.82,5500.0,12.0879,12.0981,12.0879,12.0981,5500.0
2006-09-08 11:00:00,23.82,23.84,23.82,23.84,11600.0,12.0981,12.1083,12.0981,12.1083,11600.0
2006-09-08 11:10:00,23.84,23.86,23.83,23.84,22200.0,12.1083,12.1184,12.1032,12.1083,22200.0
2006-09-08 11:20:00,23.84,23.84,23.82,23.82,11600.0,12.1083,12.1083,12.0981,12.0981,11600.0
2006-09-08 11:30:00,23.82,23.83,23.82,23.82,7500.0,12.0981,12.1032,12.0981,12.0981,7500.0
2006-09-08 11:40:00,23.82,23.83,23.82,23.83,6000.0,12.0981,12.1032,12.0981,12.1032,6000.0
2006-09-08 11:50:00,23.82,23.83,23.81,23.81,10200.0,12.0981,12.1032,12.093,12.093,10200.0
2006-09-08 12:00:00,23.81,23.82,23.79,23.79,14900.0,12.093,12.0981,12.0829,12.0829,14900.0
2006-09-08 12:10:00,23.79,23.8,23.78,23.8,44100.0,12.0829,12.0879,12.0778,12.0879,44100.0
2006-09-08 12:20:00,23.8,23.8,23.79,23.79,8700.0,12.0879,12.0879,12.0829,12.0829,8700.0
2006-09-08 12:30:00,23.8,23.8,23.79,23.8,61200.0,12.0879,12.0879,12.0829,12.0879,61200.0
2006-09-08 12:40:00,23.8,23.83,23.8,23.83,42600.0,12.0879,12.1032,12.0879,12.1032,42600.0
2006-09-08 12:50:00,23.82,23.83,23.82,23.83,9200.0,12.0981,12.1032,12.0981,12.1032,9200.0
2006-09-08 13:00:00,23.82,23.83,23.82,23.82,11400.0,12.0981,12.1032,12.0981,12.0981,11400.0
2006-09-08 13:10:00,23.82,23.83,23.82,23.82,5000.0,12.0981,12.1032,12.0981,12.0981,5000.0
2006-09-08 13:20:00,23.83,23.84,23.82,23.84,23700.0,12.1032,12.1083,12.0981,12.1083,23700.0
2006-09-08 13:30:00,23.84,23.85,23.83,23.84,7000.0,12.1083,12.1133,12.1032,12.1083,7000.0
2006-09-08 13:40:00,23.85,23.85,23.82,23.82,10100.0,12.1133,12.1133,12.0981,12.0981,10100.0
2006-09-08 13:50:00,23.82,23.87,23.82,23.87,24800.0,12.0981,12.1235,12.0981,12.1235,24800.0
2006-09-08 14:00:00,23.87,23.88,23.84,23.84,56400.0,12.1235,12.1286,12.1083,12.1083,56400.0
2006-09-08 14:10:00,23.85,23.85,23.83,23.84,14900.0,12.1133,12.1133,12.1032,12.1083,14900.0
2006-09-08 14:20:00,23.83,23.85,23.82,23.83,11200.0,12.1032,12.1133,12.0981,12.1032,11200.0
2006-09-08 14:30:00,23.83,23.83,23.82,23.83,10300.0,12.1032,12.1032,12.0981,12.1032,10300.0
2006-09-08 14:40:00,23.82,23.83,23.82,23.82,11100.0,12.0981,12.1032,12.0981,12.0981,11100.0
2006-09-08 14:50:00,23.83,23.84,23.82,23.84,25900.0,12.1032,12.1083,12.0981,12.1083,25900.0
2006-09-08 15:00:00,23.84,23.85,23.84,23.84,9500.0,12.1083,12.1133,12.1083,12.1083,9500.0
2006-09-08 15:10:00,23.84,23.86,23.84,23.86,35500.0,12.1083,12.1184,12.1083,12.1184,35500.0
2006-09-08 15:20:00,23.86,23.87,23.85,23.87,26900.0,12.1184,12.1235,12.1133,12.1235,26900.0
2006-09-08 15:30:00,23.87,23.87,23.86,23.86,12100.0,12.1235,12.1235,12.1184,12.1184,12100.0
2006-09-08 15:40:00,23.87,23.87,23.86,23.86,21600.0,12.1235,12.1235,12.1184,12.1184,21600.0
2006-09-08 15:50:00,23.87,23.91,23.86,23.88,114900.0,12.1235,12.1438,12.1184,12.1286,114900.0
2006-09-11 09:30:00,23.81,23.91,23.76,23.91,22300.0,12.093,12.1438,12.0676,12.1438,22300.0
2006-09-11 09:40:00,23.91,23.93,23.86,23.88,22000.0,12.1438,12.154,12.1184,12.1286,22000.0
2006-09-11 09:50:00,23.88,23.88,23.83,23.87,21100.0,12.1286,12.1286,12.1032,12.1235,21100.0
2006-09-11 10:00:00,23.88,23.9,23.86,23.88,11700.0,12.1286,12.1387,12.1184,12.1286,11700.0
2006-09-11 10:10:00,23.88,23.89,23.84,23.87,15200.0,12.1286,12.1337,12.1083,12.1235,15200.0
2006-09-11 10:20:00,23.86,23.89,23.86,23.86,9900.0,12.1184,12.1337,12.1184,12.1184,9900.0
2006-09-11 10:30:00,23.86,23.89,23.86,23.89,14100.0,12.1184,12.1337,12.1184,12.1337,14100.0
2006-09-11 10:40:00,23.89,23.89,23.86,23.87,12100.0,12.1337,12.1337,12.1184,12.1235,12100.0
2006-09-11 10:50:00,23.88,23.88,23.87,23.87,33400.0,12.1286,12.1286,12.1235,12.1235,33400.0
2006-09-11 11:00:00,23.87,23.9,23.87,23.9,24400.0,12.1235,12.1387,12.1235,12.1387,24400.0
2006-09-11 11:10:00,23.89,23.93,23.89,23.93,14700.0,12.1337,12.154,12.1337,12.154,14700.0
2006-09-11 11:20:00,23.93,23.97,23.93,23.97,38700.0,12.154,12.1743,12.154,12.1743,38700.0
2006-09-11 11:30:00,23.97,23.97,23.95,23.95,7400.0,12.1743,12.1743,12.1641,12.1641,7400.0
2006-09-11 11:40:00,23.95,23.97,23.95,23.96,15800.0,12.1641,12.1743,12.1641,12.1692,15800.0
2006-09-11 11:50:00,23.96,23.96,23.95,23.96,9200.0,12.1692,12.1692,12.1641,12.1692,9200.0
2006-09-11 12:00:00,23.96,24.0,23.96,23.99,22900.0,12.1692,12.1895,12.1692,12.1844,22900.0
2006-09-11 12:10:00,23.99,24.02,23.99,24.02,12000.0,12.1844,12.1997,12.1844,12.1997,12000.0
2006-09-11 12:20:00,24.01,24.03,24.0,24.03,14700.0,12.1946,12.2048,12.1895,12.2048,14700.0
2006-09-11 12:30:00,24.02,24.03,24.01,24.01,8800.0,12.1997,12.2048,12.1946,12.1946,8800.0
2006-09-11 12:40:00,24.01,24.01,24.0,24.0,8700.0,12.1946,12.1946,12.1895,12.1895,8700.0
2006-09-11 12:50:00,24.0,24.01,23.96,23.96,25900.0,12.1895,12.1946,12.1692,12.1692,25900.0
2006-09-11 13:00:00,23.96,23.96,23.93,23.93,22600.0,12.1692,12.1692,12.154,12.154,22600.0
2006-09-11 13:10:00,23.93,23.94,23.92,23.92,16200.0,12.154,12.1591,12.1489,12.1489,16200.0
2006-09-11 13:20:00,23.93,23.95,23.92,23.95,20300.0,12.154,12.1641,12.1489,12.1641,20300.0
2006-09-11 13:30:00,23.94,23.96,23.93,23.93,14500.0,12.1591,12.1692,12.154,12.154,14500.0
2006-09-11 13:40:00,23.93,23.94,23.91,23.92,5100.0,12.154,12.1591,12.1438,12.1489,5100.0
2006-09-11 13:50:00,23.91,23.91,23.89,23.89,6200.0,12.1438,12.1438,12.1337,12.1337,6200.0
2006-09-11 14:00:00,23.89,23.9,23.89,23.9,2000.0,12.1337,12.1387,12.1337,12.1387,2000.0
2006-09-11 14:10:00,23.89,23.9,23.89,23.9,6100.0,12.1337,12.1387,12.1337,12.1387,6100.0
2006-09-11 14:20:00,23.89,23.9,23.89,23.89,3400.0,12.1337,12.1387,12.1337,12.1337,3400.0
2006-09-11 14:30:00,23.9,23.9,23.88,23.89,16200.0,12.1387,12.1387,12.1286,12.1337,16200.0
2006-09-11 14:40:00,23.88,23.89,23.88,23.89,10300.0,12.1286,12.1337,12.1286,12.1337,10300.0
2006-09-11 14:50:00,23.9,23.9,23.89,23.9,5300.0,12.1387,12.1387,12.1337,12.1387,5300.0
2006-09-11 15:00:00,23.9,23.9,23.88,23.88,6400.0,12.1387,12.1387,12.1286,12.1286,6400.0
2006-09-11 15:10:00,23.88,23.89,23.84,23.84,14900.0,12.1286,12.1337,12.1083,12.1083,14900.0
2006-09-11 15:20:00,23.84,23.87,23.84,23.86,25100.0,12.1083,12.1235,12.1083,12.1184,25100.0
2006-09-11 15:30:00,23.86,23.88,23.86,23.88,12000.0,12.1184,12.1286,12.1184,12.1286,12000.0
2006-09-11 15:40:00,23.87,23.88,23.86,23.87,13000.0,12.1235,12.1286,12.1184,12.1235,13000.0
2006-09-11 15:50:00,23.88,23.89,23.87,23.88,40000.0,12.1286,12.1337,12.1235,12.1286,40000.0
2006-09-12 09:30:00,23.91,23.96,23.81,23.87,34600.0,12.1438,12.1692,12.093,12.1235,34600.0
2006-09-12 09:40:00,23.87,23.88,23.85,23.86,15600.0,12.1235,12.1286,12.1133,12.1184,15600.0
2006-09-12 09:50:00,23.86,23.87,23.84,23.85,20600.0,12.1184,12.1235,12.1083,12.1133,20600.0
2006-09-12 10:00:00,23.84,23.85,23.84,23.85,24400.0,12.1083,12.1133,12.1083,12.1133,24400.0
2006-09-12 10:10:00,23.84,23.86,23.83,23.85,56600.0,12.1083,12.1184,12.1032,12.1133,56600.0
2006-09-12 10:20:00,23.85,23.86,23.84,23.85,13100.0,12.1133,12.1184,12.1083,12.1133,13100.0
2006-09-12 10:30:00,23.85,23.87,23.85,23.86,62400.0,12.1133,12.1235,12.1133,12.1184,62400.0
2006-09-12 10:40:00,23.86,23.86,23.82,23.82,29700.0,12.1184,12.1184,12.0981,12.0981,29700.0
2006-09-12 10:50:00,23.82,23.83,23.8,23.83,96100.0,12.0981,12.1032,12.0879,12.1032,96100.0
2006-09-12 11:00:00,23.83,23.88,23.83,23.86,20500.0,12.1032,12.1286,12.1032,12.1184,20500.0
2006-09-12 11:10:00,23.86,23.87,23.86,23.86,4700.0,12.1184,12.1235,12.1184,12.1184,4700.0
2006-09-12 11:20:00,23.86,23.86,23.84,23.85,21300.0,12.1184,12.1184,12.1083,12.1133,21300.0
2006-09-12 11:30:00,23.86,23.89,23.86,23.89,12500.0,12.1184,12.1337,12.1184,12.1337,12500.0
2006-09-12 11:40:00,23.89,23.9,23.89,23.89,4500.0,12.1337,12.1387,12.1337,12.1337,4500.0
2006-09-12 11:50:00,23.89,23.9,23.89,23.89,4600.0,12.1337,12.1387,12.1337,12.1337,4600.0
2006-09-12 12:00:00,23.89,23.9,23.89,23.9,4800.0,12.1337,12.1387,12.1337,12.1387,4800.0
2006-09-12 12:10:00,23.89,23.91,23.89,23.91,10300.0,12.1337,12.1438,12.1337,12.1438,10300.0
2006-09-12 12:20:00,23.91,23.91,23.9,23.91,4400.0,12.1438,12.1438,12.1387,12.1438,4400.0
2006-09-12 12:30:00,23.9,23.91,23.9,23.91,5400.0,12.1387,12.1438,12.1387,12.1438,5400.0
2006-09-12 12:40:00,23.91,23.94,23.91,23.93,8100.0,12.1438,12.1591,12.1438,12.154,8100.0
2006-09-12 12:50:00,23.94,23.94,23.93,23.93,2700.0,12.1591,12.1591,12.154,12.154,2700.0
2006-09-12 13:00:00,23.93,23.94,23.93,23.93,7400.0,12.154,12.1591,12.154,12.154,7400.0
2006-09-12 13:10:00,23.94,23.94,23.93,23.93,10700.0,12.1591,12.1591,12.154,12.154,10700.0
2006-09-12 13:20:00,23.94,23.94,23.93,23.93,2500.0,12.1591,12.1591,12.154,12.154,2500.0
2006-09-12 13:30:00,23.93,23.95,23.93,23.94,9000.0,12.154,12.1641,12.154,12.1591,9000.0
2006-09-12 13:40:00,23.95,24.01,23.94,23.99,49300.0,12.1641,12.1946,12.1591,12.1844,49300.0
2006-09-12 13:50:00,24.0,24.0,23.99,24.0,17100.0,12.1895,12.1895,12.1844,12.1895,17100.0
2006-09-12 14:00:00,24.0,24.0,23.99,23.99,40300.0,12.1895,12.1895,12.1844,12.1844,40300.0
2006-09-12 14:10:00,24.0,24.0,23.99,24.0,8400.0,12.1895,12.1895,12.1844,12.1895,8400.0
2006-09-12 14:20:00,24.0,24.0,23.99,23.99,13200.0,12.1895,12.1895,12.1844,12.1844,13200.0
2006-09-12 14:30:00,24.0,24.0,23.99,23.99,15300.0,12.1895,12.1895,12.1844,12.1844,15300.0
2006-09-12 14:40:00,24.0,24.01,23.99,24.01,24000.0,12.1895,12.1946,12.1844,12.1946,24000.0
2006-09-12 14:50:00,24.0,24.04,24.0,24.04,13300.0,12.1895,12.2098,12.1895,12.2098,13300.0
2006-09-12 15:00:00,24.03,24.04,24.03,24.03,9200.0,12.2048,12.2098,12.2048,12.2048,9200.0
2006-09-12 15:10:00,24.03,24.04,24.03,24.03,14900.0,12.2048,12.2098,12.2048,12.2048,14900.0
2006-09-12 15:20:00,24.03,24.09,24.03,24.08,104800.0,12.2048,12.2352,12.2048,12.2302,104800.0
2006-09-12 15:30:00,24.08,24.09,24.08,24.08,25600.0,12.2302,12.2352,12.2302,12.2302,25600.0
2006-09-12 15:40:00,24.08,24.09,24.05,24.06,105100.0,12.2302,12.2352,12.2149,12.22,105100.0
2006-09-12 15:50:00,24.06,24.08,24.05,24.08,62100.0,12.22,12.2302,12.2149,12.2302,62100.0
2006-09-13 09:30:00,23.95,23.98,23.83,23.84,50000.0,12.2914,12.3068,12.2298,12.235,50000.0
2006-09-13 09:40:00,23.86,23.89,23.83,23.84,20300.0,12.2452,12.2606,12.2298,12.235,20300.0
2006-09-13 09:50:00,23.84,23.85,23.82,23.85,27300.0,12.235,12.2401,12.2247,12.2401,27300.0
2006-09-13 10:00:00,23.86,23.86,23.79,23.79,26000.0,12.2452,12.2452,12.2093,12.2093,26000.0
2006-09-13 10:10:00,23.8,23.81,23.76,23.77,20200.0,12.2144,12.2196,12.1939,12.199,20200.0
2006-09-13 10:20:00,23.78,23.81,23.77,23.8,18500.0,12.2042,12.2196,12.199,12.2144,18500.0
2006-09-13 10:30:00,23.8,23.81,23.77,23.81,15900.0,12.2144,12.2196,12.199,12.2196,15900.0
2006-09-13 10:40:00,23.8,23.81,23.78,23.8,15200.0,12.2144,12.2196,12.2042,12.2144,15200.0
2006-09-13 10:50:00,23.8,23.8,23.76,23.77,21000.0,12.2144,12.2144,12.1939,12.199,21000.0
2006-09-13 11:00:00,23.77,23.82,23.77,23.81,12700.0,12.199,12.2247,12.199,12.2196,12700.0
2006-09-13 11:10:00,23.81,23.81,23.79,23.79,7400.0,12.2196,12.2196,12.2093,12.2093,7400.0
2006-09-13 11:20:00,23.79,23.81,23.79,23.79,8000.0,12.2093,12.2196,12.2093,12.2093,8000.0
2006-09-13 11:30:00,23.79,23.8,23.79,23.8,7200.0,12.2093,12.2144,12.2093,12.2144,7200.0
2006-09-13 11:40:00,23.8,23.81,23.79,23.81,9300.0,12.2144,12.2196,12.2093,12.2196,9300.0
2006-09-13 11:50:00,23.81,23.82,23.8,23.81,11000.0,12.2196,12.2247,12.2144,12.2196,11000.0
2006-09-13 12:00:00,23.82,23.82,23.81,23.82,13200.0,12.2247,12.2247,12.2196,12.2247,13200.0
2006-09-13 12:10:00,23.81,23.85,23.81,23.84,10800.0,12.2196,12.2401,12.2196,12.235,10800.0
2006-09-13 12:20:00,23.84,23.89,23.83,23.87,55500.0,12.235,12.2606,12.2298,12.2504,55500.0
2006-09-13 12:30:00,23.87,23.87,23.85,23.85,8800.0,12.2504,12.2504,12.2401,12.2401,8800.0
2006-09-13 12:40:00,23.86,23.86,23.85,23.86,7800.0,12.2452,12.2452,12.2401,12.2452,7800.0
2006-09-13 12:50:00,23.85,23.89,23.85,23.89,17300.0,12.2401,12.2606,12.2401,12.2606,17300.0
2006-09-13 13:00:00,23.89,23.89,23.88,23.89,3300.0,12.2606,12.2606,12.2555,12.2606,3300.0
2006-09-13 13:10:00,23.88,23.9,23.88,23.9,8600.0,12.2555,12.2658,12.2555,12.2658,8600.0
2006-09-13 13:20:00,23.89,23.9,23.87,23.9,31900.0,12.2606,12.2658,12.2504,12.2658,31900.0
2006-09-13 13:30:00,23.9,23.91,23.89,23.9,13900.0,12.2658,12.2709,12.2606,12.2658,13900.0
2006-09-13 13:40:00,23.91,23.92,23.9,23.91,29200.0,12.2709,12.276,12.2658,12.2709,29200.0
2006-09-13 13:50:00,23.92,23.93,23.91,23.91,26000.0,12.276,12.2812,12.2709,12.2709,26000.0
2006-09-13 14:00:00,23.92,23.92,23.9,23.91,10500.0,12.276,12.276,12.2658,12.2709,10500.0
2006-09-13 14:10:00,23.91,23.94,23.9,23.92,15400.0,12.2709,12.2863,12.2658,12.276,15400.0
2006-09-13 14:20:00,23.93,23.94,23.92,23.93,19200.0,12.2812,12.2863,12.276,12.2812,19200.0
2006-09-13 14:30:00,23.93,23.93,23.92,23.92,10800.0,12.2812,12.2812,12.276,12.276,10800.0
2006-09-13 14:40:00,23.92,23.92,23.89,23.89,33700.0,12.276,12.276,12.2606,12.2606,33700.0
2006-09-13 14:50:00,23.9,23.91,23.89,23.91,19600.0,12.2658,12.2709,12.2606,12.2709,19600.0
2006-09-13 15:00:00,23.9,23.91,23.9,23.9,10200.0,12.2658,12.2709,12.2658,12.2658,10200.0
2006-09-13 15:10:00,23.9,23.91,23.89,23.89,18500.0,12.2658,12.2709,12.2606,12.2606,18500.0
2006-09-13 15:20:00,23.88,23.89,23.85,23.88,42900.0,12.2555,12.2606,12.2401,12.2555,42900.0
2006-09-13 15:30:00,23.87,23.9,23.87,23.87,47900.0,12.2504,12.2658,12.2504,12.2504,47900.0
2006-09-13 15:40:00,23.87,23.89,23.85,23.89,38600.0,12.2504,12.2606,12.2401,12.2606,38600.0
2006-09-13 15:50:00,23.89,23.9,23.87,23.89,58300.0,12.2606,12.2658,12.2504,12.2606,58300.0
2006-09-14 09:30:00,23.8,23.91,23.75,23.91,48100.0,12.2144,12.2709,12.1888,12.2709,48100.0
2006-09-14 09:40:00,23.9,23.91,23.84,23.85,20100.0,12.2658,12.2709,12.235,12.2401,20100.0
2006-09-14 09:50:00,23.84,23.89,23.83,23.86,19800.0,12.235,12.2606,12.2298,12.2452,19800.0
2006-09-14 10:00:00,23.85,23.86,23.81,23.82,20500.0,12.2401,12.2452,12.2196,12.2247,20500.0
2006-09-14 10:10:00,23.82,23.86,23.82,23.86,13500.0,12.2247,12.2452,12.2247,12.2452,13500.0
2006-09-14 10:20:00,23.86,23.87,23.84,23.85,13800.0,12.2452,12.2504,12.235,12.2401,13800.0
2006-09-14 10:30:00,23.85,23.87,23.84,23.87,10400.0,12.2401,12.2504,12.235,12.2504,10400.0
2006-09-14 10:40:00,23.87,23.89,23.86,23.88,18600.0,12.2504,12.2606,12.2452,12.2555,18600.0
2006-09-14 10:50:00,23.88,23.92,23.87,23.92,13800.0,12.2555,12.276,12.2504,12.276,13800.0
2006-09-14 11:00:00,23.92,23.92,23.91,23.92,13100.0,12.276,12.276,12.2709,12.276,13100.0
2006-09-14 11:10:00,23.92,23.96,23.91,23.96,23800.0,12.276,12.2966,12.2709,12.2966,23800.0
2006-09-14 11:20:00,23.95,23.97,23.95,23.96,9300.0,12.2914,12.3017,12.2914,12.2966,9300.0
2006-09-14 11:30:00,23.96,23.97,23.95,23.96,13300.0,12.2966,12.3017,12.2914,12.2966,13300.0
2006-09-14 11:40:00,23.96,23.97,23.95,23.96,7900.0,12.2966,12.3017,12.2914,12.2966,7900.0
2006-09-14 11:50:00,23.96,23.99,23.95,23.99,11700.0,12.2966,12.312,12.2914,12.312,11700.0
2006-09-14 12:00:00,23.99,23.99,23.96,23.96,24600.0,12.312,12.312,12.2966,12.2966,24600.0
2006-09-14 12:10:00,23.96,23.97,23.96,23.97,6000.0,12.2966,12.3017,12.2966,12.3017,6000.0
2006-09-14 12:20:00,23.97,23.98,23.96,23.98,30900.0,12.3017,12.3068,12.2966,12.3068,30900.0
2006-09-14 12:30:00,23.98,24.0,23.97,24.0,14900.0,12.3068,12.3171,12.3017,12.3171,14900.0
2006-09-14 12:40:00,24.0,24.01,23.99,24.01,15900.0,12.3171,12.3222,12.312,12.3222,15900.0
2006-09-14 12:50:00,24.0,24.01,24.0,24.01,14600.0,12.3171,12.3222,12.3171,12.3222,14600.0
2006-09-14 13:00:00,24.01,24.01,24.0,24.0,9500.0,12.3222,12.3222,12.3171,12.3171,9500.0
2006-09-14 13:10:00,24.01,24.03,24.0,24.0,38200.0,12.3222,12.3325,12.3171,12.3171,38200.0
2006-09-14 13:20:00,24.0,24.02,24.0,24.01,26000.0,12.3171,12.3274,12.3171,12.3222,26000.0
2006-09-14 13:30:00,24.01,24.02,24.01,24.02,9300.0,12.3222,12.3274,12.3222,12.3274,9300.0
2006-09-14 13:40:00,24.02,24.02,24.01,24.02,8600.0,12.3274,12.3274,12.3222,12.3274,8600.0
2006-09-14 13:50:00,24.02,24.03,24.01,24.03,20500.0,12.3274,12.3325,12.3222,12.3325,20500.0
2006-09-14 14:00:00,24.03,24.03,24.02,24.03,11400.0,12.3325,12.3325,12.3274,12.3325,11400.0
2006-09-14 14:10:00,24.03,24.04,24.02,24.04,16300.0,12.3325,12.3376,12.3274,12.3376,16300.0
2006-09-14 14:20:00,24.04,24.06,24.04,24.05,30500.0,12.3376,12.3479,12.3376,12.3427,30500.0
2006-09-14 14:30:00,24.06,24.06,24.05,24.06,17000.0,12.3479,12.3479,12.3427,12.3479,17000.0
2006-09-14 14:40:00,24.06,24.06,24.03,24.03,30600.0,12.3479,12.3479,12.3325,12.3325,30600.0
2006-09-14 14:50:00,24.03,24.04,24.03,24.03,16800.0,12.3325,12.3376,12.3325,12.3325,16800.0
2006-09-14 15:00:00,24.03,24.03,24.0,24.01,24800.0,12.3325,12.3325,12.3171,12.3222,24800.0
2006-09-14 15:10:00,24.02,24.02,24.01,24.01,29500.0,12.3274,12.3274,12.3222,12.3222,29500.0
2006-09-14 15:20:00,24.01,24.03,24.0,24.02,21600.0,12.3222,12.3325,12.3171,12.3274,21600.0
2006-09-14 15:30:00,24.03,24.03,24.01,24.02,41700.0,12.3325,12.3325,12.3222,12.3274,41700.0
2006-09-14 15:40:00,24.02,24.03,24.01,24.03,32200.0,12.3274,12.3325,12.3222,12.3325,32200.0
2006-09-14 15:50:00,24.03,24.06,24.02,24.06,51100.0,12.3325,12.3479,12.3274,12.3479,51100.0
2006-09-15 09:30:00,24.12,24.2,24.08,24.17,422500.0,12.3787,12.4197,12.3581,12.4043,422500.0
2006-09-15 09:40:00,24.18,24.23,24.17,24.23,21800.0,12.4095,12.4351,12.4043,12.4351,21800.0
2006-09-15 09:50:00,24.23,24.23,24.19,24.21,19600.0,12.4351,12.4351,12.4146,12.4249,19600.0
2006-09-15 10:00:00,24.2,24.28,24.2,24.27,26900.0,12.4197,12.4608,12.4197,12.4557,26900.0
2006-09-15 10:10:00,24.27,24.31,24.27,24.3,38600.0,12.4557,12.4762,12.4557,12.471,38600.0
2006-09-15 10:20:00,24.3,24.3,24.27,24.29,11900.0,12.471,12.471,12.4557,12.4659,11900.0
2006-09-15 10:30:00,24.29,24.3,24.25,24.26,23700.0,12.4659,12.471,12.4454,12.4505,23700.0
2006-09-15 10:40:00,24.26,24.26,24.21,24.21,12500.0,12.4505,12.4505,12.4249,12.4249,12500.0
2006-09-15 10:50:00,24.22,24.23,24.21,24.22,5900.0,12.43,12.4351,12.4249,12.43,5900.0
2006-09-15 11:00:00,24.23,24.24,24.22,24.23,11100.0,12.4351,12.4403,12.43,12.4351,11100.0
2006-09-15 11:10:00,24.24,24.24,24.19,24.19,20000.0,12.4403,12.4403,12.4146,12.4146,20000.0
2006-09-15 11:20:00,24.2,24.21,24.19,24.21,10500.0,12.4197,12.4249,12.4146,12.4249,10500.0
2006-09-15 11:30:00,24.21,24.24,24.2,24.24,16900.0,12.4249,12.4403,12.4197,12.4403,16900.0
2006-09-15 11:40:00,24.24,24.24,24.21,24.23,9800.0,12.4403,12.4403,12.4249,12.4351,9800.0
2006-09-15 11:50:00,24.23,24.23,24.21,24.22,21100.0,12.4351,12.4351,12.4249,12.43,21100.0
2006-09-15 12:00:00,24.22,24.22,24.19,24.22,11800.0,12.43,12.43,12.4146,12.43,11800.0
2006-09-15 12:10:00,24.22,24.23,24.22,24.23,7300.0,12.43,12.4351,12.43,12.4351,7300.0
2006-09-15 12:20:00,24.23,24.25,24.22,24.24,8900.0,12.4351,12.4454,12.43,12.4403,8900.0
2006-09-15 12:30:00,24.25,24.25,24.24,24.24,12700.0,12.4454,12.4454,12.4403,12.4403,12700.0
2006-09-15 12:40:00,24.24,24.25,24.23,24.24,13500.0,12.4403,12.4454,12.4351,12.4403,13500.0
2006-09-15 12:50:00,24.24,24.25,24.23,24.24,14200.0,12.4403,12.4454,12.4351,12.4403,14200.0
2006-09-15 13:00:00,24.24,24.25,24.23,24.24,4800.0,12.4403,12.4454,12.4351,12.4403,4800.0
2006-09-15 13:10:00,24.24,24.24,24.21,24.22,17800.0,12.4403,12.4403,12.4249,12.43,17800.0
2006-09-15 13:20:00,24.22,24.22,24.21,24.22,4700.0,12.43,12.43,12.4249,12.43,4700.0
2006-09-15 13:30:00,24.22,24.23,24.21,24.23,10300.0,12.43,12.4351,12.4249,12.4351,10300.0
2006-09-15 13:40:00,24.23,24.28,24.23,24.28,30900.0,12.4351,12.4608,12.4351,12.4608,30900.0
2006-09-15 13:50:00,24.28,24.29,24.27,24.28,13900.0,12.4608,12.4659,12.4557,12.4608,13900.0
2006-09-15 14:00:00,24.28,24.29,24.24,24.25,22500.0,12.4608,12.4659,12.4403,12.4454,22500.0
2006-09-15 14:10:00,24.25,24.26,24.24,24.26,15100.0,12.4454,12.4505,12.4403,12.4505,15100.0
2006-09-15 14:20:00,24.26,24.27,24.25,24.27,15300.0,12.4505,12.4557,12.4454,12.4557,15300.0
2006-09-15 14:30:00,24.27,24.27,24.25,24.25,29600.0,12.4557,12.4557,12.4454,12.4454,29600.0
2006-09-15 14:40:00,24.26,24.26,24.24,24.24,20300.0,12.4505,12.4505,12.4403,12.4403,20300.0
2006-09-15 14:50:00,24.24,24.25,24.23,24.23,18100.0,12.4403,12.4454,12.4351,12.4351,18100.0
2006-09-15 15:00:00,24.24,24.24,24.22,24.22,24500.0,12.4403,12.4403,12.43,12.43,24500.0
2006-09-15 15:10:00,24.22,24.24,24.22,24.23,20000.0,12.43,12.4403,12.43,12.4351,20000.0
2006-09-15 15:20:00,24.24,24.24,24.23,24.23,25600.0,12.4403,12.4403,12.4351,12.4351,25600.0
2006-09-15 15:30:00,24.24,24.24,24.23,24.24,28900.0,12.4403,12.4403,12.4351,12.4403,28900.0
2006-09-15 15:40:00,24.24,24.25,24.22,24.24,44400.0,12.4403,12.4454,12.43,12.4403,44400.0
2006-09-15 15:50:00,24.25,24.26,24.22,24.22,114000.0,12.4454,12.4505,12.43,12.43,114000.0
2006-09-18 09:30:00,24.2,24.27,24.1,24.15,45900.0,12.4197,12.4557,12.3684,12.3941,45900.0
2006-09-18 09:40:00,24.15,24.16,24.15,24.16,8700.0,12.3941,12.3992,12.3941,12.3992,8700.0
2006-09-18 09:50:00,24.15,24.19,24.15,24.19,8500.0,12.3941,12.4146,12.3941,12.4146,8500.0
2006-09-18 10:00:00,24.19,24.22,24.18,24.22,20800.0,12.4146,12.43,12.4095,12.43,20800.0
2006-09-18 10:10:00,24.22,24.24,24.21,24.22,34100.0,12.43,12.4403,12.4249,12.43,34100.0
2006-09-18 10:20:00,24.22,24.24,24.2,24.21,21200.0,12.43,12.4403,12.4197,12.4249,21200.0
2006-09-18 10:30:00,24.21,24.22,24.17,24.19,13600.0,12.4249,12.43,12.4043,12.4146,13600.0
2006-09-18 10:40:00,24.18,24.24,24.18,24.18,21800.0,12.4095,12.4403,12.4095,12.4095,21800.0
2006-09-18 10:50:00,24.18,24.18,24.11,24.15,75300.0,12.4095,12.4095,12.3735,12.3941,75300.0
2006-09-18 11:00:00,24.14,24.2,24.14,24.18,13500.0,12.3889,12.4197,12.3889,12.4095,13500.0
2006-09-18 11:10:00,24.19,24.2,24.18,24.18,8700.0,12.4146,12.4197,12.4095,12.4095,8700.0
2006-09-18 11:20:00,24.18,24.18,24.15,24.17,7000.0,12.4095,12.4095,12.3941,12.4043,7000.0
2006-09-18 11:30:00,24.16,24.17,24.15,24.15,8000.0,12.3992,12.4043,12.3941,12.3941,8000.0
2006-09-18 11:40:00,24.15,24.15,24.14,24.14,9200.0,12.3941,12.3941,12.3889,12.3889,9200.0
2006-09-18 11:50:00,24.14,24.14,24.11,24.12,78700.0,12.3889,12.3889,12.3735,12.3787,78700.0
2006-09-18 12:00:00,24.11,24.13,24.09,24.11,26600.0,12.3735,12.3838,12.3633,12.3735,26600.0
2006-09-18 12:10:00,24.11,24.13,24.07,24.1,35000.0,12.3735,12.3838,12.353,12.3684,35000.0
2006-09-18 12:20:00,24.1,24.11,24.09,24.1,4500.0,12.3684,12.3735,12.3633,12.3684,4500.0
2006-09-18 12:30:00,24.1,24.1,24.09,24.09,4000.0,12.3684,12.3684,12.3633,12.3633,4000.0
2006-09-18 12:40:00,24.1,24.11,24.09,24.1,13600.0,12.3684,12.3735,12.3633,12.3684,13600.0
2006-09-18 12:50:00,24.1,24.12,24.1,24.11,8300.0,12.3684,12.3787,12.3684,12.3735,8300.0
2006-09-18 13:00:00,24.12,24.12,24.1,24.11,11600.0,12.3787,12.3787,12.3684,12.3735,11600.0
2006-09-18 13:10:00,24.11,24.13,24.11,24.12,29900.0,12.3735,12.3838,12.3735,12.3787,29900.0
2006-09-18 13:20:00,24.12,24.14,24.12,24.13,4100.0,12.3787,12.3889,12.3787,12.3838,4100.0
2006-09-18 13:30:00,24.13,24.13,24.11,24.13,16900.0,12.3838,12.3838,12.3735,12.3838,16900.0
2006-09-18 13:40:00,24.12,24.14,24.1,24.11,26100.0,12.3787,12.3889,12.3684,12.3735,26100.0
2006-09-18 13:50:00,24.11,24.11,24.08,24.09,9300.0,12.3735,12.3735,12.3581,12.3633,9300.0
2006-09-18 14:00:00,24.09,24.1,24.07,24.09,23000.0,12.3633,12.3684,12.353,12.3633,23000.0
2006-09-18 14:10:00,24.1,24.12,24.09,24.12,12300.0,12.3684,12.3787,12.3633,12.3787,12300.0
2006-09-18 14:20:00,24.12,24.14,24.12,24.14,13300.0,12.3787,12.3889,12.3787,12.3889,13300.0
2006-09-18 14:30:00,24.14,24.14,24.1,24.12,32700.0,12.3889,12.3889,12.3684,12.3787,32700.0
2006-09-18 14:40:00,24.11,24.12,24.1,24.11,21800.0,12.3735,12.3787,12.3684,12.3735,21800.0
2006-09-18 14:50:00,24.1,24.11,24.09,24.09,18700.0,12.3684,12.3735,12.3633,12.3633,18700.0
2006-09-18 15:00:00,24.09,24.1,24.08,24.09,26800.0,12.3633,12.3684,12.3581,12.3633,26800.0
2006-09-18 15:10:00,24.1,24.12,24.09,24.11,20600.0,12.3684,12.3787,12.3633,12.3735,20600.0
2006-09-18 15:20:00,24.11,24.13,24.1,24.13,47700.0,12.3735,12.3838,12.3684,12.3838,47700.0
2006-09-18 15:30:00,24.13,24.14,24.12,24.13,19700.0,12.3838,12.3889,12.3787,12.3838,19700.0
2006-09-18 15:40:00,24.13,24.13,24.11,24.12,43700.0,12.3838,12.3838,12.3735,12.3787,43700.0
2006-09-18 15:50:00,24.12,24.14,24.12,24.14,32900.0,12.3787,12.3889,12.3787,12.3889,32900.0
2006-09-19 09:30:00,24.22,24.22,24.1,24.1,13100.0,12.43,12.43,12.3684,12.3684,13100.0
2006-09-19 09:40:00,24.1,24.12,24.08,24.1,13800.0,12.3684,12.3787,12.3581,12.3684,13800.0
2006-09-19 09:50:00,24.09,24.12,24.08,24.09,9500.0,12.3633,12.3787,12.3581,12.3633,9500.0
2006-09-19 10:00:00,24.08,24.1,24.05,24.07,33400.0,12.3581,12.3684,12.3427,12.353,33400.0
2006-09-19 10:10:00,24.08,24.09,24.05,24.05,13800.0,12.3581,12.3633,12.3427,12.3427,13800.0
2006-09-19 10:20:00,24.05,24.06,24.0,24.0,46600.0,12.3427,12.3479,12.3171,12.3171,46600.0
2006-09-19 10:30:00,24.01,24.03,23.96,24.02,49300.0,12.3222,12.3325,12.2966,12.3274,49300.0
2006-09-19 10:40:00,24.01,24.06,24.0,24.05,22000.0,12.3222,12.3479,12.3171,12.3427,22000.0
2006-09-19 10:50:00,24.06,24.07,24.04,24.06,16900.0,12.3479,12.353,12.3376,12.3479,16900.0
2006-09-19 11:00:00,24.06,24.08,24.04,24.06,19300.0,12.3479,12.3581,12.3376,12.3479,19300.0
2006-09-19 11:10:00,24.05,24.06,24.03,24.04,24300.0,12.3427,12.3479,12.3325,12.3376,24300.0
2006-09-19 11:20:00,24.04,24.05,24.03,24.03,33800.0,12.3376,12.3427,12.3325,12.3325,33800.0
2006-09-19 11:30:00,24.03,24.05,24.02,24.03,30100.0,12.3325,12.3427,12.3274,12.3325,30100.0
2006-09-19 11:40:00,24.03,24.03,24.03,24.03,20000.0,12.3325,12.3325,12.3325,12.3325,20000.0
2006-09-19 11:50:00,24.03,24.03,24.01,24.01,13200.0,12.3325,12.3325,12.3222,12.3222,13200.0
2006-09-19 12:00:00,24.01,24.02,24.0,24.01,15000.0,12.3222,12.3274,12.3171,12.3222,15000.0
2006-09-19 12:10:00,24.0,24.01,23.99,24.0,86000.0,12.3171,12.3222,12.312,12.3171,86000.0
2006-09-19 12:20:00,24.0,24.01,23.98,23.98,28800.0,12.3171,12.3222,12.3068,12.3068,28800.0
2006-09-19 12:30:00,23.99,24.0,23.98,24.0,10300.0,12.312,12.3171,12.3068,12.3171,10300.0
2006-09-19 12:40:00,24.0,24.05,23.99,24.03,38100.0,12.3171,12.3427,12.312,12.3325,38100.0
2006-09-19 12:50:00,24.03,24.03,24.0,24.0,7300.0,12.3325,12.3325,12.3171,12.3171,7300.0
2006-09-19 13:00:00,24.01,24.01,24.0,24.01,1800.0,12.3222,12.3222,12.3171,12.3222,1800.0
2006-09-19 13:10:00,24.01,24.01,24.0,24.0,11100.0,12.3222,12.3222,12.3171,12.3171,11100.0
2006-09-19 13:20:00,24.0,24.04,24.0,24.03,16700.0,12.3171,12.3376,12.3171,12.3325,16700.0
2006-09-19 13:30:00,24.03,24.04,24.02,24.03,5600.0,12.3325,12.3376,12.3274,12.3325,5600.0
2006-09-19 13:40:00,24.02,24.03,24.0,24.03,15800.0,12.3274,12.3325,12.3171,12.3325,15800.0
2006-09-19 13:50:00,24.03,24.03,24.01,24.02,10500.0,12.3325,12.3325,12.3222,12.3274,10500.0
2006-09-19 14:00:00,24.02,24.04,24.01,24.04,4700.0,12.3274,12.3376,12.3222,12.3376,4700.0
2006-09-19 14:10:00,24.03,24.04,24.02,24.04,22100.0,12.3325,12.3376,12.3274,12.3376,22100.0
2006-09-19 14:20:00,24.04,24.05,24.03,24.05,10000.0,12.3376,12.3427,12.3325,12.3427,10000.0
2006-09-19 14:30:00,24.05,24.08,24.04,24.08,16200.0,12.3427,12.3581,12.3376,12.3581,16200.0
2006-09-19 14:40:00,24.08,24.08,24.04,24.06,35700.0,12.3581,12.3581,12.3376,12.3479,35700.0
2006-09-19 14:50:00,24.05,24.06,24.04,24.04,10500.0,12.3427,12.3479,12.3376,12.3376,10500.0
2006-09-19 15:00:00,24.04,24.07,24.02,24.07,25600.0,12.3376,12.353,12.3274,12.353,25600.0
2006-09-19 15:10:00,24.08,24.1,24.08,24.1,39200.0,12.3581,12.3684,12.3581,12.3684,39200.0
2006-09-19 15:20:00,24.1,24.11,24.09,24.09,13300.0,12.3684,12.3735,12.3633,12.3633,13300.0
2006-09-19 15:30:00,24.09,24.13,24.09,24.12,36300.0,12.3633,12.3838,12.3633,12.3787,36300.0
2006-09-19 15:40:00,24.12,24.13,24.11,24.11,25600.0,12.3787,12.3838,12.3735,12.3735,25600.0
2006-09-19 15:50:00,24.11,24.13,24.11,24.13,26800.0,12.3735,12.3838,12.3735,12.3838,26800.0
2006-09-20 09:30:00,24.25,24.26,24.12,24.2,34600.0,12.4454,12.4505,12.3787,12.4197,34600.0
2006-09-20 09:40:00,24.17,24.22,24.17,24.21,18100.0,12.4043,12.43,12.4043,12.4249,18100.0
2006-09-20 09:50:00,24.22,24.22,24.18,24.2,19000.0,12.43,12.43,12.4095,12.4197,19000.0
2006-09-20 10:00:00,24.2,24.21,24.19,24.19,15700.0,12.4197,12.4249,12.4146,12.4146,15700.0
2006-09-20 10:10:00,24.19,24.2,24.18,24.19,13300.0,12.4146,12.4197,12.4095,12.4146,13300.0
2006-09-20 10:20:00,24.19,24.25,24.19,24.24,76500.0,12.4146,12.4454,12.4146,12.4403,76500.0
2006-09-20 10:30:00,24.24,24.27,24.24,24.25,29100.0,12.4403,12.4557,12.4403,12.4454,29100.0
2006-09-20 10:40:00,24.25,24.25,24.22,24.23,37900.0,12.4454,12.4454,12.43,12.4351,37900.0
2006-09-20 10:50:00,24.23,24.23,24.21,24.22,19300.0,12.4351,12.4351,12.4249,12.43,19300.0
2006-09-20 11:00:00,24.21,24.22,24.21,24.21,12500.0,12.4249,12.43,12.4249,12.4249,12500.0
2006-09-20 11:10:00,24.21,24.22,24.2,24.2,13000.0,12.4249,12.43,12.4197,12.4197,13000.0
2006-09-20 11:20:00,24.2,24.24,24.19,24.21,155300.0,12.4197,12.4403,12.4146,12.4249,155300.0
2006-09-20 11:30:00,24.22,24.24,24.21,24.23,44100.0,12.43,12.4403,12.4249,12.4351,44100.0
2006-09-20 11:40:00,24.23,24.25,24.22,24.24,23900.0,12.4351,12.4454,12.43,12.4403,23900.0
2006-09-20 11:50:00,24.23,24.24,24.21,24.22,42200.0,12.4351,12.4403,12.4249,12.43,42200.0
2006-09-20 12:00:00,24.22,24.23,24.21,24.23,129600.0,12.43,12.4351,12.4249,12.4351,129600.0
2006-09-20 12:10:00,24.23,24.24,24.23,24.23,27900.0,12.4351,12.4403,12.4351,12.4351,27900.0
2006-09-20 12:20:00,24.23,24.25,24.23,24.24,4500.0,12.4351,12.4454,12.4351,12.4403,4500.0
2006-09-20 12:30:00,24.23,24.24,24.23,24.24,10000.0,12.4351,12.4403,12.4351,12.4403,10000.0
2006-09-20 12:40:00,24.23,24.24,24.23,24.24,2900.0,12.4351,12.4403,12.4351,12.4403,2900.0
2006-09-20 12:50:00,24.23,24.25,24.23,24.23,18500.0,12.4351,12.4454,12.4351,12.4351,18500.0
2006-09-20 13:00:00,24.23,24.24,24.23,24.23,3800.0,12.4351,12.4403,12.4351,12.4351,3800.0
2006-09-20 13:10:00,24.22,24.23,24.22,24.22,13100.0,12.43,12.4351,12.43,12.43,13100.0
2006-09-20 13:20:00,24.22,24.23,24.22,24.23,9700.0,12.43,12.4351,12.43,12.4351,9700.0
2006-09-20 13:30:00,24.23,24.24,24.22,24.23,7300.0,12.4351,12.4403,12.43,12.4351,7300.0
2006-09-20 13:40:00,24.24,24.25,24.23,24.24,14400.0,12.4403,12.4454,12.4351,12.4403,14400.0
2006-09-20 13:50:00,24.24,24.25,24.24,24.24,17800.0,12.4403,12.4454,12.4403,12.4403,17800.0
2006-09-20 14:00:00,24.25,24.29,24.24,24.27,15400.0,12.4454,12.4659,12.4403,12.4557,15400.0
2006-09-20 14:10:00,24.27,24.27,24.2,24.21,55100.0,12.4557,12.4557,12.4197,12.4249,55100.0
2006-09-20 14:20:00,24.21,24.24,24.2,24.22,46600.0,12.4249,12.4403,12.4197,12.43,46600.0
2006-09-20 14:30:00,24.21,24.24,24.21,24.23,35600.0,12.4249,12.4403,12.4249,12.4351,35600.0
2006-09-20 14:40:00,24.22,24.26,24.21,24.21,54100.0,12.43,12.4505,12.4249,12.4249,54100.0
2006-09-20 14:50:00,24.21,24.26,24.21,24.24,45000.0,12.4249,12.4505,12.4249,12.4403,45000.0
2006-09-20 15:00:00,24.24,24.28,24.24,24.27,16600.0,12.4403,12.4608,12.4403,12.4557,16600.0
2006-09-20 15:10:00,24.26,24.26,24.24,24.25,34800.0,12.4505,12.4505,12.4403,12.4454,34800.0
2006-09-20 15:20:00,24.26,24.29,24.25,24.28,29800.0,12.4505,12.4659,12.4454,12.4608,29800.0
2006-09-20 15:30:00,24.29,24.31,24.29,24.29,37000.0,12.4659,12.4762,12.4659,12.4659,37000.0
2006-09-20 15:40:00,24.29,24.3,24.28,24.28,40400.0,12.4659,12.471,12.4608,12.4608,40400.0
2006-09-20 15:50:00,24.28,24.32,24.27,24.3,94900.0,12.4608,12.4813,12.4557,12.471,94900.0
2006-09-21 09:30:00,24.2,24.3,24.2,24.28,51300.0,12.4197,12.471,12.4197,12.4608,51300.0
2006-09-21 09:40:00,24.29,24.3,24.25,24.26,16500.0,12.4659,12.471,12.4454,12.4505,16500.0
2006-09-21 09:50:00,24.27,24.27,24.26,24.27,14200.0,12.4557,12.4557,12.4505,12.4557,14200.0
2006-09-21 10:00:00,24.26,24.26,24.23,24.24,25700.0,12.4505,12.4505,12.4351,12.4403,25700.0
2006-09-21 10:10:00,24.24,24.25,24.19,24.19,26200.0,12.4403,12.4454,12.4146,12.4146,26200.0
2006-09-21 10:20:00,24.19,24.24,24.19,24.21,42400.0,12.4146,12.4403,12.4146,12.4249,42400.0
2006-09-21 10:30:00,24.21,24.21,24.16,24.17,15800.0,12.4249,12.4249,12.3992,12.4043,15800.0
2006-09-21 10:40:00,24.17,24.24,24.16,24.2,42200.0,12.4043,12.4403,12.3992,12.4197,42200.0
2006-09-21 10:50:00,24.21,24.22,24.19,24.22,24700.0,12.4249,12.43,12.4146,12.43,24700.0
2006-09-21 11:00:00,24.21,24.24,24.19,24.24,29300.0,12.4249,12.4403,12.4146,12.4403,29300.0
2006-09-21 11:10:00,24.25,24.25,24.24,24.25,8500.0,12.4454,12.4454,12.4403,12.4454,8500.0
2006-09-21 11:20:00,24.24,24.25,24.23,24.23,11600.0,12.4403,12.4454,12.4351,12.4351,11600.0
2006-09-21 11:30:00,24.23,24.24,24.22,24.23,7500.0,12.4351,12.4403,12.43,12.4351,7500.0
2006-09-21 11:40:00,24.23,24.23,24.2,24.2,13600.0,12.4351,12.4351,12.4197,12.4197,13600.0
2006-09-21 11:50:00,24.21,24.25,24.2,24.24,14600.0,12.4249,12.4454,12.4197,12.4403,14600.0
2006-09-21 12:00:00,24.23,24.23,24.11,24.14,37700.0,12.4351,12.4351,12.3735,12.3889,37700.0
2006-09-21 12:10:00,24.13,24.14,24.1,24.1,25300.0,12.3838,12.3889,12.3684,12.3684,25300.0
2006-09-21 12:20:00,24.09,24.1,24.05,24.06,10300.0,12.3633,12.3684,12.3427,12.3479,10300.0
2006-09-21 12:30:00,24.05,24.08,24.05,24.08,7100.0,12.3427,12.3581,12.3427,12.3581,7100.0
2006-09-21 12:40:00,24.07,24.08,24.05,24.06,9700.0,12.353,12.3581,12.3427,12.3479,9700.0
2006-09-21 12:50:00,24.06,24.08,24.06,24.06,35400.0,12.3479,12.3581,12.3479,12.3479,35400.0
2006-09-21 13:00:00,24.06,24.08,24.02,24.02,22700.0,12.3479,12.3581,12.3274,12.3274,22700.0
2006-09-21 13:10:00,24.02,24.04,24.02,24.03,38600.0,12.3274,12.3376,12.3274,12.3325,38600.0
2006-09-21 13:20:00,24.04,24.06,24.03,24.05,17000.0,12.3376,12.3479,12.3325,12.3427,17000.0
2006-09-21 13:30:00,24.05,24.05,24.03,24.04,17700.0,12.3427,12.3427,12.3325,12.3376,17700.0
2006-09-21 13:40:00,24.04,24.09,24.04,24.08,11700.0,12.3376,12.3633,12.3376,12.3581,11700.0
2006-09-21 13:50:00,24.07,24.08,24.07,24.07,3600.0,12.353,12.3581,12.353,12.353,3600.0
2006-09-21 14:00:00,24.07,24.09,24.04,24.04,12800.0,12.353,12.3633,12.3376,12.3376,12800.0
2006-09-21 14:10:00,24.04,24.07,24.04,24.07,33900.0,12.3376,12.353,12.3376,12.353,33900.0
2006-09-21 14:20:00,24.06,24.07,24.01,24.01,12700.0,12.3479,12.353,12.3222,12.3222,12700.0
2006-09-21 14:30:00,24.01,24.05,24.0,24.03,24600.0,12.3222,12.3427,12.3171,12.3325,24600.0
2006-09-21 14:40:00,24.02,24.06,24.01,24.04,34300.0,12.3274,12.3479,12.3222,12.3376,34300.0
2006-09-21 14:50:00,24.04,24.06,24.04,24.05,19000.0,12.3376,12.3479,12.3376,12.3427,19000.0
2006-09-21 15:00:00,24.05,24.07,24.04,24.05,30000.0,12.3427,12.353,12.3376,12.3427,30000.0
2006-09-21 15:10:00,24.05,24.05,24.02,24.02,24500.0,12.3427,12.3427,12.3274,12.3274,24500.0
2006-09-21 15:20:00,24.02,24.04,24.02,24.03,21700.0,12.3274,12.3376,12.3274,12.3325,21700.0
2006-09-21 15:30:00,24.03,24.07,24.03,24.06,27200.0,12.3325,12.353,12.3325,12.3479,27200.0
2006-09-21 15:40:00,24.05,24.06,24.04,24.04,11800.0,12.3427,12.3479,12.3376,12.3376,11800.0
2006-09-21 15:50:00,24.04,24.12,24.04,24.1,54200.0,12.3376,12.3787,12.3376,12.3684,54200.0
2006-09-22 09:30:00,24.12,24.12,24.01,24.03,24700.0,12.3787,12.3787,12.3222,12.3325,24700.0
2006-09-22 09:40:00,24.03,24.04,24.0,24.04,22300.0,12.3325,12.3376,12.3171,12.3376,22300.0
2006-09-22 09:50:00,24.03,24.06,24.02,24.03,20600.0,12.3325,12.3479,12.3274,12.3325,20600.0
2006-09-22 10:00:00,24.02,24.02,23.93,23.97,60000.0,12.3274,12.3274,12.2812,12.3017,60000.0
2006-09-22 10:10:00,23.97,23.98,23.96,23.98,13500.0,12.3017,12.3068,12.2966,12.3068,13500.0
2006-09-22 10:20:00,23.98,23.98,23.91,23.92,14100.0,12.3068,12.3068,12.2709,12.276,14100.0
2006-09-22 10:30:00,23.92,23.93,23.9,23.9,14800.0,12.276,12.2812,12.2658,12.2658,14800.0
2006-09-22 10:40:00,23.89,23.9,23.87,23.89,34300.0,12.2606,12.2658,12.2504,12.2606,34300.0
2006-09-22 10:50:00,23.88,23.9,23.88,23.89,12700.0,12.2555,12.2658,12.2555,12.2606,12700.0
2006-09-22 11:00:00,23.89,23.92,23.87,23.88,37700.0,12.2606,12.276,12.2504,12.2555,37700.0
2006-09-22 11:10:00,23.88,23.89,23.88,23.89,11700.0,12.2555,12.2606,12.2555,12.2606,11700.0
2006-09-22 11:20:00,23.88,23.9,23.87,23.9,25800.0,12.2555,12.2658,12.2504,12.2658,25800.0
2006-09-22 11:30:00,23.9,23.92,23.89,23.92,17600.0,12.2658,12.276,12.2606,12.276,17600.0
2006-09-22 11:40:00,23.91,23.93,23.91,23.93,40100.0,12.2709,12.2812,12.2709,12.2812,40100.0
2006-09-22 11:50:00,23.94,23.95,23.93,23.95,38100.0,12.2863,12.2914,12.2812,12.2914,38100.0
2006-09-22 12:00:00,23.95,23.96,23.94,23.94,15100.0,12.2914,12.2966,12.2863,12.2863,15100.0
2006-09-22 12:10:00,23.94,23.97,23.93,23.96,29100.0,12.2863,12.3017,12.2812,12.2966,29100.0
2006-09-22 12:20:00,23.96,23.96,23.95,23.95,3300.0,12.2966,12.2966,12.2914,12.2914,3300.0
2006-09-22 12:30:00,23.95,23.96,23.95,23.95,10100.0,12.2914,12.2966,12.2914,12.2914,10100.0
2006-09-22 12:40:00,23.95,23.97,23.95,23.96,6800.0,12.2914,12.3017,12.2914,12.2966,6800.0
2006-09-22 12:50:00,23.96,23.97,23.95,23.96,12200.0,12.2966,12.3017,12.2914,12.2966,12200.0
2006-09-22 13:00:00,23.96,24.0,23.94,23.97,70700.0,12.2966,12.3171,12.2863,12.3017,70700.0
2006-09-22 13:10:00,23.98,23.98,23.94,23.96,13900.0,12.3068,12.3068,12.2863,12.2966,13900.0
2006-09-22 13:20:00,23.96,23.97,23.96,23.97,6700.0,12.2966,12.3017,12.2966,12.3017,6700.0
2006-09-22 13:30:00,23.96,23.97,23.95,23.95,7400.0,12.2966,12.3017,12.2914,12.2914,7400.0
2006-09-22 13:40:00,23.95,23.95,23.93,23.93,17000.0,12.2914,12.2914,12.2812,12.2812,17000.0
2006-09-22 13:50:00,23.94,23.95,23.93,23.95,11900.0,12.2863,12.2914,12.2812,12.2914,11900.0
2006-09-22 14:00:00,23.95,23.97,23.93,23.95,31800.0,12.2914,12.3017,12.2812,12.2914,31800.0
2006-09-22 14:10:00,23.96,23.97,23.95,23.97,12500.0,12.2966,12.3017,12.2914,12.3017,12500.0
2006-09-22 14:20:00,23.96,23.98,23.96,23.98,11800.0,12.2966,12.3068,12.2966,12.3068,11800.0
2006-09-22 14:30:00,23.97,23.98,23.95,23.95,16500.0,12.3017,12.3068,12.2914,12.2914,16500.0
2006-09-22 14:40:00,23.95,23.98,23.94,23.97,26200.0,12.2914,12.3068,12.2863,12.3017,26200.0
2006-09-22 14:50:00,23.97,23.98,23.97,23.97,9300.0,12.3017,12.3068,12.3017,12.3017,9300.0
2006-09-22 15:00:00,23.97,24.01,23.97,24.0,32600.0,12.3017,12.3222,12.3017,12.3171,32600.0
2006-09-22 15:10:00,24.0,24.04,23.99,24.04,45400.0,12.3171,12.3376,12.312,12.3376,45400.0
2006-09-22 15:20:00,24.04,24.04,24.02,24.02,21600.0,12.3376,12.3376,12.3274,12.3274,21600.0
2006-09-22 15:30:00,24.02,24.02,23.99,23.99,34300.0,12.3274,12.3274,12.312,12.312,34300.0
2006-09-22 15:40:00,23.99,24.0,23.97,23.97,36100.0,12.312,12.3171,12.3017,12.3017,36100.0
2006-09-22 15:50:00,23.98,24.0,23.97,23.99,72500.0,12.3068,12.3171,12.3017,12.312,72500.0
2006-09-25 09:30:00,24.14,24.15,23.96,24.11,33600.0,12.3889,12.3941,12.2966,12.3735,33600.0
2006-09-25 09:40:00,24.09,24.1,24.04,24.07,61900.0,12.3633,12.3684,12.3376,12.353,61900.0
2006-09-25 09:50:00,24.08,24.1,24.04,24.05,18600.0,12.3581,12.3684,12.3376,12.3427,18600.0
2006-09-25 10:00:00,24.05,24.08,23.97,24.02,37600.0,12.3427,12.3581,12.3017,12.3274,37600.0
2006-09-25 10:10:00,24.02,24.02,23.95,23.96,24400.0,12.3274,12.3274,12.2914,12.2966,24400.0
2006-09-25 10:20:00,23.96,24.04,23.96,24.03,39200.0,12.2966,12.3376,12.2966,12.3325,39200.0
2006-09-25 10:30:00,24.03,24.03,24.01,24.02,19300.0,12.3325,12.3325,12.3222,12.3274,19300.0
2006-09-25 10:40:00,24.02,24.02,24.01,24.01,15600.0,12.3274,12.3274,12.3222,12.3222,15600.0
2006-09-25 10:50:00,24.01,24.08,24.0,24.07,50100.0,12.3222,12.3581,12.3171,12.353,50100.0
2006-09-25 11:00:00,24.07,24.1,24.05,24.05,24500.0,12.353,12.3684,12.3427,12.3427,24500.0
2006-09-25 11:10:00,24.05,24.06,24.02,24.03,9100.0,12.3427,12.3479,12.3274,12.3325,9100.0
2006-09-25 11:20:00,24.02,24.07,24.0,24.06,13300.0,12.3274,12.353,12.3171,12.3479,13300.0
2006-09-25 11:30:00,24.06,24.08,24.06,24.06,6200.0,12.3479,12.3581,12.3479,12.3479,6200.0
2006-09-25 11:40:00,24.06,24.07,24.05,24.05,9200.0,12.3479,12.353,12.3427,12.3427,9200.0
2006-09-25 11:50:00,24.05,24.06,24.05,24.05,12100.0,12.3427,12.3479,12.3427,12.3427,12100.0
2006-09-25 12:00:00,24.06,24.06,24.04,24.04,15900.0,12.3479,12.3479,12.3376,12.3376,15900.0
2006-09-25 12:10:00,24.04,24.05,24.03,24.04,16700.0,12.3376,12.3427,12.3325,12.3376,16700.0
2006-09-25 12:20:00,24.04,24.07,24.03,24.06,21200.0,12.3376,12.353,12.3325,12.3479,21200.0
2006-09-25 12:30:00,24.07,24.09,24.06,24.07,22300.0,12.353,12.3633,12.3479,12.353,22300.0
2006-09-25 12:40:00,24.08,24.12,24.08,24.11,14600.0,12.3581,12.3787,12.3581,12.3735,14600.0
2006-09-25 12:50:00,24.11,24.15,24.1,24.15,80900.0,12.3735,12.3941,12.3684,12.3941,80900.0
2006-09-25 13:00:00,24.15,24.18,24.13,24.18,28000.0,12.3941,12.4095,12.3838,12.4095,28000.0
2006-09-25 13:10:00,24.17,24.17,24.15,24.15,24400.0,12.4043,12.4043,12.3941,12.3941,24400.0
2006-09-25 13:20:00,24.15,24.16,24.13,24.13,33400.0,12.3941,12.3992,12.3838,12.3838,33400.0
2006-09-25 13:30:00,24.13,24.13,24.11,24.11,6900.0,12.3838,12.3838,12.3735,12.3735,6900.0
2006-09-25 13:40:00,24.11,24.15,24.11,24.15,22000.0,12.3735,12.3941,12.3735,12.3941,22000.0
2006-09-25 13:50:00,24.15,24.15,24.13,24.14,16300.0,12.3941,12.3941,12.3838,12.3889,16300.0
2006-09-25 14:00:00,24.13,24.17,24.11,24.17,26700.0,12.3838,12.4043,12.3735,12.4043,26700.0
2006-09-25 14:10:00,24.16,24.19,24.16,24.18,27900.0,12.3992,12.4146,12.3992,12.4095,27900.0
2006-09-25 14:20:00,24.18,24.23,24.18,24.2,44300.0,12.4095,12.4351,12.4095,12.4197,44300.0
2006-09-25 14:30:00,24.19,24.27,24.19,24.25,28600.0,12.4146,12.4557,12.4146,12.4454,28600.0
2006-09-25 14:40:00,24.26,24.26,24.23,24.25,16000.0,12.4505,12.4505,12.4351,12.4454,16000.0
2006-09-25 14:50:00,24.25,24.27,24.22,24.24,34700.0,12.4454,12.4557,12.43,12.4403,34700.0
2006-09-25 15:00:00,24.25,24.26,24.22,24.23,24300.0,12.4454,12.4505,12.43,12.4351,24300.0
2006-09-25 15:10:00,24.23,24.27,24.21,24.23,33800.0,12.4351,12.4557,12.4249,12.4351,33800.0
2006-09-25 15:20:00,24.23,24.24,24.2,24.21,43000.0,12.4351,12.4403,12.4197,12.4249,43000.0
2006-09-25 15:30:00,24.21,24.24,24.2,24.21,43100.0,12.4249,12.4403,12.4197,12.4249,43100.0
2006-09-25 15:40:00,24.21,24.22,24.21,24.21,42200.0,12.4249,12.43,12.4249,12.4249,42200.0
2006-09-25 15:50:00,24.21,24.23,24.18,24.21,86000.0,12.4249,12.4351,12.4095,12.4249,86000.0
2006-09-26 09:30:00,24.3,24.3,24.08,24.09,38000.0,12.471,12.471,12.3581,12.3633,38000.0
2006-09-26 09:40:00,24.1,24.14,24.07,24.14,28900.0,12.3684,12.3889,12.353,12.3889,28900.0
2006-09-26 09:50:00,24.13,24.21,24.11,24.11,30800.0,12.3838,12.4249,12.3735,12.3735,30800.0
2006-09-26 10:00:00,24.11,24.21,24.11,24.2,36600.0,12.3735,12.4249,12.3735,12.4197,36600.0
2006-09-26 10:10:00,24.2,24.25,24.17,24.21,51600.0,12.4197,12.4454,12.4043,12.4249,51600.0
2006-09-26 10:20:00,24.2,24.25,24.16,24.25,14200.0,12.4197,12.4454,12.3992,12.4454,14200.0
2006-09-26 10:30:00,24.25,24.25,24.18,24.18,20200.0,12.4454,12.4454,12.4095,12.4095,20200.0
2006-09-26 10:40:00,24.19,24.2,24.18,24.18,6300.0,12.4146,12.4197,12.4095,12.4095,6300.0
2006-09-26 10:50:00,24.16,24.18,24.16,24.18,8000.0,12.3992,12.4095,12.3992,12.4095,8000.0
2006-09-26 11:00:00,24.17,24.18,24.16,24.18,12200.0,12.4043,12.4095,12.3992,12.4095,12200.0
2006-09-26 11:10:00,24.18,24.22,24.18,24.22,71700.0,12.4095,12.43,12.4095,12.43,71700.0
2006-09-26 11:20:00,24.21,24.22,24.13,24.13,24300.0,12.4249,12.43,12.3838,12.3838,24300.0
2006-09-26 11:30:00,24.14,24.15,24.11,24.14,10700.0,12.3889,12.3941,12.3735,12.3889,10700.0
2006-09-26 11:40:00,24.15,24.16,24.07,24.08,20200.0,12.3941,12.3992,12.353,12.3581,20200.0
2006-09-26 11:50:00,24.08,24.12,24.08,24.11,29100.0,12.3581,12.3787,12.3581,12.3735,29100.0
2006-09-26 12:00:00,24.11,24.11,24.09,24.11,28100.0,12.3735,12.3735,12.3633,12.3735,28100.0
2006-09-26 12:10:00,24.1,24.15,24.09,24.15,17300.0,12.3684,12.3941,12.3633,12.3941,17300.0
2006-09-26 12:20:00,24.15,24.18,24.14,24.18,11000.0,12.3941,12.4095,12.3889,12.4095,11000.0
2006-09-26 12:30:00,24.17,24.18,24.17,24.17,6700.0,12.4043,12.4095,12.4043,12.4043,6700.0
2006-09-26 12:40:00,24.16,24.17,24.13,24.13,16100.0,12.3992,12.4043,12.3838,12.3838,16100.0
2006-09-26 12:50:00,24.13,24.14,24.12,24.13,10100.0,12.3838,12.3889,12.3787,12.3838,10100.0
2006-09-26 13:00:00,24.13,24.13,24.12,24.13,4700.0,12.3838,12.3838,12.3787,12.3838,4700.0
2006-09-26 13:10:00,24.13,24.14,24.11,24.12,14700.0,12.3838,12.3889,12.3735,12.3787,14700.0
2006-09-26 13:20:00,24.13,24.14,24.13,24.14,10800.0,12.3838,12.3889,12.3838,12.3889,10800.0
2006-09-26 13:30:00,24.15,24.16,24.12,24.13,14000.0,12.3941,12.3992,12.3787,12.3838,14000.0
2006-09-26 13:40:00,24.13,24.13,24.11,24.12,10000.0,12.3838,12.3838,12.3735,12.3787,10000.0
2006-09-26 13:50:00,24.13,24.16,24.13,24.16,12300.0,12.3838,12.3992,12.3838,12.3992,12300.0
2006-09-26 14:00:00,24.16,24.16,24.13,24.13,9000.0,12.3992,12.3992,12.3838,12.3838,9000.0
2006-09-26 14:10:00,24.13,24.13,24.1,24.1,31200.0,12.3838,12.3838,12.3684,12.3684,31200.0
2006-09-26 14:20:00,24.1,24.12,24.1,24.11,13000.0,12.3684,12.3787,12.3684,12.3735,13000.0
2006-09-26 14:30:00,24.11,24.16,24.11,24.14,38800.0,12.3735,12.3992,12.3735,12.3889,38800.0
2006-09-26 14:40:00,24.15,24.15,24.12,24.13,13400.0,12.3941,12.3941,12.3787,12.3838,13400.0
2006-09-26 14:50:00,24.12,24.13,24.11,24.12,13300.0,12.3787,12.3838,12.3735,12.3787,13300.0
2006-09-26 15:00:00,24.12,24.12,24.11,24.11,14300.0,12.3787,12.3787,12.3735,12.3735,14300.0
2006-09-26 15:10:00,24.11,24.13,24.11,24.12,23800.0,12.3735,12.3838,12.3735,12.3787,23800.0
2006-09-26 15:20:00,24.12,24.13,24.12,24.13,16000.0,12.3787,12.3838,12.3787,12.3838,16000.0
2006-09-26 15:30:00,24.12,24.15,24.12,24.15,56200.0,12.3787,12.3941,12.3787,12.3941,56200.0
2006-09-26 15:40:00,24.15,24.16,24.14,24.15,45200.0,12.3941,12.3992,12.3889,12.3941,45200.0
2006-09-26 15:50:00,24.15,24.18,24.14,24.16,105100.0,12.3941,12.4095,12.3889,12.3992,105100.0
2006-09-27 09:30:00,24.06,24.17,24.05,24.13,67400.0,12.3479,12.4043,12.3427,12.3838,67400.0
2006-09-27 09:40:00,24.14,24.16,24.11,24.13,44800.0,12.3889,12.3992,12.3735,12.3838,44800.0
2006-09-27 09:50:00,24.13,24.15,24.12,24.14,28500.0,12.3838,12.3941,12.3787,12.3889,28500.0
2006-09-27 10:00:00,24.15,24.17,24.12,24.13,46700.0,12.3941,12.4043,12.3787,12.3838,46700.0
2006-09-27 10:10:00,24.13,24.14,24.13,24.13,27000.0,12.3838,12.3889,12.3838,12.3838,27000.0
2006-09-27 10:20:00,24.13,24.15,24.13,24.14,20400.0,12.3838,12.3941,12.3838,12.3889,20400.0
2006-09-27 10:30:00,24.13,24.2,24.13,24.16,38400.0,12.3838,12.4197,12.3838,12.3992,38400.0
2006-09-27 10:40:00,24.16,24.17,24.12,24.13,32700.0,12.3992,12.4043,12.3787,12.3838,32700.0
2006-09-27 10:50:00,24.13,24.17,24.12,24.17,21700.0,12.3838,12.4043,12.3787,12.4043,21700.0
2006-09-27 11:00:00,24.17,24.17,24.13,24.15,32000.0,12.4043,12.4043,12.3838,12.3941,32000.0
2006-09-27 11:10:00,24.16,24.16,24.13,24.14,15500.0,12.3992,12.3992,12.3838,12.3889,15500.0
2006-09-27 11:20:00,24.13,24.15,24.13,24.14,28300.0,12.3838,12.3941,12.3838,12.3889,28300.0
2006-09-27 11:30:00,24.15,24.15,24.1,24.14,74400.0,12.3941,12.3941,12.3684,12.3889,74400.0
2006-09-27 11:40:00,24.14,24.14,24.09,24.11,36600.0,12.3889,12.3889,12.3633,12.3735,36600.0
2006-09-27 11:50:00,24.12,24.14,24.11,24.14,13300.0,12.3787,12.3889,12.3735,12.3889,13300.0
2006-09-27 12:00:00,24.13,24.14,24.13,24.13,12300.0,12.3838,12.3889,12.3838,12.3838,12300.0
2006-09-27 12:10:00,24.13,24.13,24.1,24.11,17500.0,12.3838,12.3838,12.3684,12.3735,17500.0
2006-09-27 12:20:00,24.11,24.11,24.06,24.06,80400.0,12.3735,12.3735,12.3479,12.3479,80400.0
2006-09-27 12:30:00,24.07,24.09,24.05,24.07,15000.0,12.353,12.3633,12.3427,12.353,15000.0
2006-09-27 12:40:00,24.08,24.1,24.07,24.08,11500.0,12.3581,12.3684,12.353,12.3581,11500.0
2006-09-27 12:50:00,24.07,24.12,24.07,24.11,10400.0,12.353,12.3787,12.353,12.3735,10400.0
2006-09-27 13:00:00,24.12,24.14,24.1,24.1,19200.0,12.3787,12.3889,12.3684,12.3684,19200.0
2006-09-27 13:10:00,24.1,24.1,24.06,24.08,13400.0,12.3684,12.3684,12.3479,12.3581,13400.0
2006-09-27 13:20:00,24.08,24.08,24.06,24.08,11900.0,12.3581,12.3581,12.3479,12.3581,11900.0
2006-09-27 13:30:00,24.08,24.08,24.02,24.05,37600.0,12.3581,12.3581,12.3274,12.3427,37600.0
2006-09-27 13:40:00,24.05,24.09,24.04,24.07,34900.0,12.3427,12.3633,12.3376,12.353,34900.0
2006-09-27 13:50:00,24.06,24.07,24.05,24.05,36400.0,12.3479,12.353,12.3427,12.3427,36400.0
2006-09-27 14:00:00,24.06,24.09,24.05,24.09,18700.0,12.3479,12.3633,12.3427,12.3633,18700.0
2006-09-27 14:10:00,24.08,24.09,24.04,24.07,20800.0,12.3581,12.3633,12.3376,12.353,20800.0
2006-09-27 14:20:00,24.07,24.07,24.06,24.06,11100.0,12.353,12.353,12.3479,12.3479,11100.0
2006-09-27 14:30:00,24.06,24.06,24.04,24.05,38600.0,12.3479,12.3479,12.3376,12.3427,38600.0
2006-09-27 14:40:00,24.06,24.06,24.03,24.03,10600.0,12.3479,12.3479,12.3325,12.3325,10600.0
2006-09-27 14:50:00,24.03,24.07,24.03,24.07,20900.0,12.3325,12.353,12.3325,12.353,20900.0
2006-09-27 15:00:00,24.07,24.08,24.06,24.06,28900.0,12.353,12.3581,12.3479,12.3479,28900.0
2006-09-27 15:10:00,24.06,24.07,24.04,24.07,72500.0,12.3479,12.353,12.3376,12.353,72500.0
2006-09-27 15:20:00,24.07,24.08,24.05,24.05,36300.0,12.353,12.3581,12.3427,12.3427,36300.0
2006-09-27 15:30:00,24.06,24.08,24.05,24.08,17200.0,12.3479,12.3581,12.3427,12.3581,17200.0
2006-09-27 15:40:00,24.08,24.09,24.07,24.09,17800.0,12.3581,12.3633,12.353,12.3633,17800.0
2006-09-27 15:50:00,24.08,24.09,24.06,24.07,61300.0,12.3581,12.3633,12.3479,12.353,61300.0
2006-09-28 09:30:00,24.0,24.03,23.94,23.98,72200.0,12.3171,12.3325,12.2863,12.3068,72200.0
2006-09-28 09:40:00,23.96,24.0,23.95,23.98,71100.0,12.2966,12.3171,12.2914,12.3068,71100.0
2006-09-28 09:50:00,23.99,24.0,23.98,23.98,65700.0,12.312,12.3171,12.3068,12.3068,65700.0
2006-09-28 10:00:00,23.99,24.0,23.98,23.99,46800.0,12.312,12.3171,12.3068,12.312,46800.0
2006-09-28 10:10:00,23.99,24.0,23.98,23.99,24600.0,12.312,12.3171,12.3068,12.312,24600.0
2006-09-28 10:20:00,23.99,24.01,23.98,23.98,25000.0,12.312,12.3222,12.3068,12.3068,25000.0
2006-09-28 10:30:00,23.98,24.03,23.98,24.0,27400.0,12.3068,12.3325,12.3068,12.3171,27400.0
2006-09-28 10:40:00,23.99,24.01,23.99,24.0,24100.0,12.312,12.3222,12.312,12.3171,24100.0
2006-09-28 10:50:00,23.99,24.0,23.98,23.98,31900.0,12.312,12.3171,12.3068,12.3068,31900.0
2006-09-28 11:00:00,23.98,24.0,23.98,23.99,30600.0,12.3068,12.3171,12.3068,12.312,30600.0
2006-09-28 11:10:00,23.99,24.0,23.98,23.99,18600.0,12.312,12.3171,12.3068,12.312,18600.0
2006-09-28 11:20:00,23.99,24.03,23.99,24.02,30300.0,12.312,12.3325,12.312,12.3274,30300.0
2006-09-28 11:30:00,24.03,24.05,24.02,24.04,29000.0,12.3325,12.3427,12.3274,12.3376,29000.0
2006-09-28 11:40:00,24.04,24.04,24.02,24.02,22500.0,12.3376,12.3376,12.3274,12.3274,22500.0
2006-09-28 11:50:00,24.02,24.03,24.01,24.01,19500.0,12.3274,12.3325,12.3222,12.3222,19500.0
2006-09-28 12:00:00,24.01,24.02,23.98,23.98,26600.0,12.3222,12.3274,12.3068,12.3068,26600.0
2006-09-28 12:10:00,23.98,24.0,23.97,24.0,27100.0,12.3068,12.3171,12.3017,12.3171,27100.0
2006-09-28 12:20:00,24.0,24.0,23.99,24.0,5000.0,12.3171,12.3171,12.312,12.3171,5000.0
2006-09-28 12:30:00,24.0,24.0,23.99,24.0,12400.0,12.3171,12.3171,12.312,12.3171,12400.0
2006-09-28 12:40:00,24.0,24.0,23.99,24.0,22700.0,12.3171,12.3171,12.312,12.3171,22700.0
2006-09-28 12:50:00,24.0,24.0,23.99,24.0,25900.0,12.3171,12.3171,12.312,12.3171,25900.0
2006-09-28 13:00:00,24.0,24.0,23.97,23.97,16800.0,12.3171,12.3171,12.3017,12.3017,16800.0
2006-09-28 13:10:00,23.97,23.99,23.96,23.98,38200.0,12.3017,12.312,12.2966,12.3068,38200.0
2006-09-28 13:20:00,23.98,24.02,23.97,23.99,50100.0,12.3068,12.3274,12.3017,12.312,50100.0
2006-09-28 13:30:00,24.0,24.03,24.0,24.02,27000.0,12.3171,12.3325,12.3171,12.3274,27000.0
2006-09-28 13:40:00,24.02,24.03,24.01,24.02,4900.0,12.3274,12.3325,12.3222,12.3274,4900.0
2006-09-28 13:50:00,24.03,24.03,24.01,24.03,16700.0,12.3325,12.3325,12.3222,12.3325,16700.0
2006-09-28 14:00:00,24.02,24.02,23.98,23.99,54000.0,12.3274,12.3274,12.3068,12.312,54000.0
2006-09-28 14:10:00,23.99,24.01,23.98,24.0,19500.0,12.312,12.3222,12.3068,12.3171,19500.0
2006-09-28 14:20:00,23.99,24.01,23.99,24.0,20400.0,12.312,12.3222,12.312,12.3171,20400.0
2006-09-28 14:30:00,23.99,24.01,23.99,24.0,35300.0,12.312,12.3222,12.312,12.3171,35300.0
2006-09-28 14:40:00,24.0,24.01,23.99,24.0,22900.0,12.3171,12.3222,12.312,12.3171,22900.0
2006-09-28 14:50:00,24.0,24.0,23.99,24.0,11200.0,12.3171,12.3171,12.312,12.3171,11200.0
2006-09-28 15:00:00,24.0,24.01,23.98,23.99,28000.0,12.3171,12.3222,12.3068,12.312,28000.0
2006-09-28 15:10:00,23.98,24.01,23.98,24.0,15200.0,12.3068,12.3222,12.3068,12.3171,15200.0
2006-09-28 15:20:00,24.0,24.0,23.99,24.0,24200.0,12.3171,12.3171,12.312,12.3171,24200.0
2006-09-28 15:30:00,24.0,24.0,23.99,24.0,70700.0,12.3171,12.3171,12.312,12.3171,70700.0
2006-09-28 15:40:00,23.99,24.01,23.99,24.01,49500.0,12.312,12.3222,12.312,12.3222,49500.0
2006-09-28 15:50:00,24.02,24.02,24.0,24.0,91300.0,12.3274,12.3274,12.3171,12.3171,91300.0
2006-09-29 09:30:00,24.0,24.05,23.97,24.02,36700.0,12.3171,12.3427,12.3017,12.3274,36700.0
2006-09-29 09:40:00,24.03,24.04,24.02,24.03,27700.0,12.3325,12.3376,12.3274,12.3325,27700.0
2006-09-29 09:50:00,24.03,24.05,24.02,24.04,53700.0,12.3325,12.3427,12.3274,12.3376,53700.0
2006-09-29 10:00:00,24.03,24.1,24.03,24.07,43900.0,12.3325,12.3684,12.3325,12.353,43900.0
2006-09-29 10:10:00,24.07,24.1,24.04,24.1,46200.0,12.353,12.3684,12.3376,12.3684,46200.0
2006-09-29 10:20:00,24.09,24.11,24.08,24.1,56300.0,12.3633,12.3735,12.3581,12.3684,56300.0
2006-09-29 10:30:00,24.09,24.1,24.06,24.07,47700.0,12.3633,12.3684,12.3479,12.353,47700.0
2006-09-29 10:40:00,24.07,24.07,24.06,24.07,53400.0,12.353,12.353,12.3479,12.353,53400.0
2006-09-29 10:50:00,24.08,24.09,24.06,24.09,17900.0,12.3581,12.3633,12.3479,12.3633,17900.0
2006-09-29 11:00:00,24.09,24.11,24.09,24.11,35200.0,12.3633,12.3735,12.3633,12.3735,35200.0
2006-09-29 11:10:00,24.1,24.12,24.1,24.12,30300.0,12.3684,12.3787,12.3684,12.3787,30300.0
2006-09-29 11:20:00,24.11,24.15,24.08,24.1,107900.0,12.3735,12.3941,12.3581,12.3684,107900.0
2006-09-29 11:30:00,24.1,24.16,24.09,24.11,61100.0,12.3684,12.3992,12.3633,12.3735,61100.0
2006-09-29 11:40:00,24.11,24.15,24.1,24.11,42500.0,12.3735,12.3941,12.3684,12.3735,42500.0
2006-09-29 11:50:00,24.12,24.13,24.1,24.13,29300.0,12.3787,12.3838,12.3684,12.3838,29300.0
2006-09-29 12:00:00,24.13,24.13,24.12,24.12,28200.0,12.3838,12.3838,12.3787,12.3787,28200.0
2006-09-29 12:10:00,24.12,24.14,24.11,24.12,139900.0,12.3787,12.3889,12.3735,12.3787,139900.0
2006-09-29 12:20:00,24.11,24.14,24.11,24.11,82100.0,12.3735,12.3889,12.3735,12.3735,82100.0
2006-09-29 12:30:00,24.11,24.12,24.09,24.1,49000.0,12.3735,12.3787,12.3633,12.3684,49000.0
2006-09-29 12:40:00,24.09,24.12,24.09,24.1,19400.0,12.3633,12.3787,12.3633,12.3684,19400.0
2006-09-29 12:50:00,24.1,24.15,24.1,24.15,24700.0,12.3684,12.3941,12.3684,12.3941,24700.0
2006-09-29 13:00:00,24.15,24.15,24.11,24.11,49800.0,12.3941,12.3941,12.3735,12.3735,49800.0
2006-09-29 13:10:00,24.11,24.11,24.1,24.11,22900.0,12.3735,12.3735,12.3684,12.3735,22900.0
2006-09-29 13:20:00,24.11,24.11,24.08,24.08,58000.0,12.3735,12.3735,12.3581,12.3581,58000.0
2006-09-29 13:30:00,24.08,24.09,24.07,24.07,47700.0,12.3581,12.3633,12.353,12.353,47700.0
2006-09-29 13:40:00,24.07,24.09,24.07,24.09,36800.0,12.353,12.3633,12.353,12.3633,36800.0
2006-09-29 13:50:00,24.08,24.08,24.07,24.07,22200.0,12.3581,12.3581,12.353,12.353,22200.0
2006-09-29 14:00:00,24.07,24.1,24.07,24.1,48000.0,12.353,12.3684,12.353,12.3684,48000.0
2006-09-29 14:10:00,24.1,24.1,24.07,24.07,42700.0,12.3684,12.3684,12.353,12.353,42700.0
2006-09-29 14:20:00,24.08,24.08,24.05,24.06,72100.0,12.3581,12.3581,12.3427,12.3479,72100.0
2006-09-29 14:30:00,24.05,24.06,24.05,24.06,31800.0,12.3427,12.3479,12.3427,12.3479,31800.0
2006-09-29 14:40:00,24.07,24.07,24.06,24.06,13800.0,12.353,12.353,12.3479,12.3479,13800.0
2006-09-29 14:50:00,24.06,24.07,24.03,24.03,19800.0,12.3479,12.353,12.3325,12.3325,19800.0
2006-09-29 15:00:00,24.03,24.04,23.98,23.98,65500.0,12.3325,12.3376,12.3068,12.3068,65500.0
2006-09-29 15:10:00,23.98,23.99,23.98,23.99,30400.0,12.3068,12.312,12.3068,12.312,30400.0
2006-09-29 15:20:00,23.98,24.01,23.98,23.99,78500.0,12.3068,12.3222,12.3068,12.312,78500.0
2006-09-29 15:30:00,23.99,24.0,23.95,23.96,69000.0,12.312,12.3171,12.2914,12.2966,69000.0
2006-09-29 15:40:00,23.95,23.96,23.92,23.92,59200.0,12.2914,12.2966,12.276,12.276,59200.0
2006-09-29 15:50:00,23.92,23.94,23.91,23.91,91900.0,12.276,12.2863,12.2709,12.2709,91900.0
2006-10-02 09:30:00,24.0,24.05,23.9,23.94,41600.0,12.3171,12.3427,12.2658,12.2863,41600.0
2006-10-02 09:40:00,23.94,23.95,23.91,23.91,17400.0,12.2863,12.2914,12.2709,12.2709,17400.0
2006-10-02 09:50:00,23.91,23.95,23.88,23.9,22700.0,12.2709,12.2914,12.2555,12.2658,22700.0
2006-10-02 10:00:00,23.88,23.89,23.81,23.86,53200.0,12.2555,12.2606,12.2196,12.2452,53200.0
2006-10-02 10:10:00,23.85,23.85,23.78,23.81,81100.0,12.2401,12.2401,12.2042,12.2196,81100.0
2006-10-02 10:20:00,23.82,23.83,23.8,23.8,9100.0,12.2247,12.2298,12.2144,12.2144,9100.0
2006-10-02 10:30:00,23.81,23.83,23.8,23.82,8700.0,12.2196,12.2298,12.2144,12.2247,8700.0
2006-10-02 10:40:00,23.82,23.83,23.8,23.82,9200.0,12.2247,12.2298,12.2144,12.2247,9200.0
2006-10-02 10:50:00,23.83,23.86,23.78,23.85,83100.0,12.2298,12.2452,12.2042,12.2401,83100.0
2006-10-02 11:00:00,23.86,23.86,23.83,23.84,7900.0,12.2452,12.2452,12.2298,12.235,7900.0
2006-10-02 11:10:00,23.84,23.86,23.81,23.86,10200.0,12.235,12.2452,12.2196,12.2452,10200.0
2006-10-02 11:20:00,23.85,23.88,23.85,23.87,11400.0,12.2401,12.2555,12.2401,12.2504,11400.0
2006-10-02 11:30:00,23.87,23.9,23.87,23.9,10500.0,12.2504,12.2658,12.2504,12.2658,10500.0
2006-10-02 11:40:00,23.9,23.91,23.89,23.89,21700.0,12.2658,12.2709,12.2606,12.2606,21700.0
2006-10-02 11:50:00,23.89,23.9,23.89,23.9,11300.0,12.2606,12.2658,12.2606,12.2658,11300.0
2006-10-02 12:00:00,23.89,23.89,23.86,23.87,11400.0,12.2606,12.2606,12.2452,12.2504,11400.0
2006-10-02 12:10:00,23.86,23.87,23.83,23.85,11100.0,12.2452,12.2504,12.2298,12.2401,11100.0
2006-10-02 12:20:00,23.84,23.85,23.82,23.82,12500.0,12.235,12.2401,12.2247,12.2247,12500.0
2006-10-02 12:30:00,23.83,23.83,23.82,23.82,6000.0,12.2298,12.2298,12.2247,12.2247,6000.0
2006-10-02 12:40:00,23.83,23.84,23.82,23.84,5300.0,12.2298,12.235,12.2247,12.235,5300.0
2006-10-02 12:50:00,23.84,23.84,23.83,23.83,12200.0,12.235,12.235,12.2298,12.2298,12200.0
2006-10-02 13:00:00,23.83,23.84,23.82,23.83,5100.0,12.2298,12.235,12.2247,12.2298,5100.0
2006-10-02 13:10:00,23.84,23.85,23.83,23.84,8500.0,12.235,12.2401,12.2298,12.235,8500.0
2006-10-02 13:20:00,23.84,23.85,23.83,23.83,17100.0,12.235,12.2401,12.2298,12.2298,17100.0
2006-10-02 13:30:00,23.84,23.84,23.82,23.82,7300.0,12.235,12.235,12.2247,12.2247,7300.0
2006-10-02 13:40:00,23.82,23.82,23.77,23.77,19300.0,12.2247,12.2247,12.199,12.199,19300.0
2006-10-02 13:50:00,23.76,23.77,23.75,23.76,21200.0,12.1939,12.199,12.1888,12.1939,21200.0
2006-10-02 14:00:00,23.76,23.76,23.75,23.75,6700.0,12.1939,12.1939,12.1888,12.1888,6700.0
2006-10-02 14:10:00,23.76,23.76,23.74,23.76,16300.0,12.1939,12.1939,12.1837,12.1939,16300.0
2006-10-02 14:20:00,23.76,23.76,23.72,23.72,27700.0,12.1939,12.1939,12.1734,12.1734,27700.0
2006-10-02 14:30:00,23.72,23.73,23.72,23.73,17100.0,12.1734,12.1785,12.1734,12.1785,17100.0
2006-10-02 14:40:00,23.72,23.73,23.72,23.73,9200.0,12.1734,12.1785,12.1734,12.1785,9200.0
2006-10-02 14:50:00,23.73,23.73,23.69,23.71,23900.0,12.1785,12.1785,12.158,12.1683,23900.0
2006-10-02 15:00:00,23.71,23.73,23.7,23.73,18100.0,12.1683,12.1785,12.1631,12.1785,18100.0
2006-10-02 15:10:00,23.73,23.74,23.7,23.74,46200.0,12.1785,12.1837,12.1631,12.1837,46200.0
2006-10-02 15:20:00,23.74,23.76,23.73,23.76,38600.0,12.1837,12.1939,12.1785,12.1939,38600.0
2006-10-02 15:30:00,23.76,23.79,23.75,23.78,46800.0,12.1939,12.2093,12.1888,12.2042,46800.0
2006-10-02 15:40:00,23.79,23.79,23.77,23.78,40100.0,12.2093,12.2093,12.199,12.2042,40100.0
2006-10-02 15:50:00,23.77,23.83,23.77,23.79,122800.0,12.199,12.2298,12.199,12.2093,122800.0
2006-10-03 09:30:00,23.85,23.88,23.81,23.81,42900.0,12.2401,12.2555,12.2196,12.2196,42900.0
2006-10-03 09:40:00,23.82,23.84,23.78,23.79,22000.0,12.2247,12.235,12.2042,12.2093,22000.0
2006-10-03 09:50:00,23.79,23.81,23.77,23.8,17700.0,12.2093,12.2196,12.199,12.2144,17700.0
2006-10-03 10:00:00,23.81,23.83,23.78,23.83,45500.0,12.2196,12.2298,12.2042,12.2298,45500.0
2006-10-03 10:10:00,23.83,23.84,23.79,23.83,15600.0,12.2298,12.235,12.2093,12.2298,15600.0
2006-10-03 10:20:00,23.83,23.85,23.82,23.85,22100.0,12.2298,12.2401,12.2247,12.2401,22100.0
2006-10-03 10:30:00,23.85,23.85,23.82,23.82,24700.0,12.2401,12.2401,12.2247,12.2247,24700.0
2006-10-03 10:40:00,23.83,23.85,23.81,23.85,49500.0,12.2298,12.2401,12.2196,12.2401,49500.0
2006-10-03 10:50:00,23.85,23.86,23.83,23.85,13200.0,12.2401,12.2452,12.2298,12.2401,13200.0
2006-10-03 11:00:00,23.84,23.85,23.81,23.83,17600.0,12.235,12.2401,12.2196,12.2298,17600.0
2006-10-03 11:10:00,23.83,23.88,23.8,23.87,44200.0,12.2298,12.2555,12.2144,12.2504,44200.0
2006-10-03 11:20:00,23.88,23.92,23.88,23.9,28900.0,12.2555,12.276,12.2555,12.2658,28900.0
2006-10-03 11:30:00,23.89,23.9,23.87,23.88,68700.0,12.2606,12.2658,12.2504,12.2555,68700.0
2006-10-03 11:40:00,23.88,23.88,23.85,23.86,28200.0,12.2555,12.2555,12.2401,12.2452,28200.0
2006-10-03 11:50:00,23.87,23.87,23.84,23.84,13800.0,12.2504,12.2504,12.235,12.235,13800.0
2006-10-03 12:00:00,23.84,23.9,23.84,23.9,22700.0,12.235,12.2658,12.235,12.2658,22700.0
2006-10-03 12:10:00,23.9,23.93,23.9,23.91,21100.0,12.2658,12.2812,12.2658,12.2709,21100.0
2006-10-03 12:20:00,23.92,23.92,23.9,23.9,15100.0,12.276,12.276,12.2658,12.2658,15100.0
2006-10-03 12:30:00,23.9,23.91,23.89,23.89,19400.0,12.2658,12.2709,12.2606,12.2606,19400.0
2006-10-03 12:40:00,23.89,23.9,23.86,23.86,33500.0,12.2606,12.2658,12.2452,12.2452,33500.0
2006-10-03 12:50:00,23.86,23.87,23.84,23.85,18100.0,12.2452,12.2504,12.235,12.2401,18100.0
2006-10-03 13:00:00,23.85,23.88,23.84,23.84,13500.0,12.2401,12.2555,12.235,12.235,13500.0
2006-10-03 13:10:00,23.84,23.9,23.82,23.82,15900.0,12.235,12.2658,12.2247,12.2247,15900.0
2006-10-03 13:20:00,23.82,23.82,23.79,23.81,27300.0,12.2247,12.2247,12.2093,12.2196,27300.0
2006-10-03 13:30:00,23.82,23.82,23.79,23.81,29400.0,12.2247,12.2247,12.2093,12.2196,29400.0
2006-10-03 13:40:00,23.81,23.81,23.79,23.79,20300.0,12.2196,12.2196,12.2093,12.2093,20300.0
2006-10-03 13:50:00,23.8,23.8,23.79,23.79,14400.0,12.2144,12.2144,12.2093,12.2093,14400.0
2006-10-03 14:00:00,23.8,23.83,23.79,23.83,22200.0,12.2144,12.2298,12.2093,12.2298,22200.0
2006-10-03 14:10:00,23.83,23.84,23.81,23.82,14500.0,12.2298,12.235,12.2196,12.2247,14500.0
2006-10-03 14:20:00,23.82,23.83,23.78,23.79,19600.0,12.2247,12.2298,12.2042,12.2093,19600.0
2006-10-03 14:30:00,23.78,23.82,23.76,23.82,39200.0,12.2042,12.2247,12.1939,12.2247,39200.0
2006-10-03 14:40:00,23.81,23.81,23.79,23.8,13700.0,12.2196,12.2196,12.2093,12.2144,13700.0
2006-10-03 14:50:00,23.79,23.8,23.77,23.78,13200.0,12.2093,12.2144,12.199,12.2042,13200.0
2006-10-03 15:00:00,23.77,23.78,23.76,23.76,24400.0,12.199,12.2042,12.1939,12.1939,24400.0
2006-10-03 15:10:00,23.76,23.77,23.75,23.75,27600.0,12.1939,12.199,12.1888,12.1888,27600.0
2006-10-03 15:20:00,23.75,23.76,23.72,23.72,41000.0,12.1888,12.1939,12.1734,12.1734,41000.0
2006-10-03 15:30:00,23.72,23.73,23.69,23.71,69400.0,12.1734,12.1785,12.158,12.1683,69400.0
2006-10-03 15:40:00,23.71,23.71,23.65,23.67,84800.0,12.1683,12.1683,12.1375,12.1477,84800.0
2006-10-03 15:50:00,23.67,23.72,23.66,23.71,66700.0,12.1477,12.1734,12.1426,12.1683,66700.0
2006-10-04 09:30:00,23.63,23.76,23.61,23.63,20000.0,12.1272,12.1939,12.1169,12.1272,20000.0
2006-10-04 09:40:00,23.63,23.68,23.62,23.62,17500.0,12.1272,12.1529,12.1221,12.1221,17500.0
2006-10-04 09:50:00,23.63,23.63,23.56,23.56,58100.0,12.1272,12.1272,12.0913,12.0913,58100.0
2006-10-04 10:00:00,23.58,23.61,23.54,23.59,41500.0,12.1015,12.1169,12.081,12.1067,41500.0
2006-10-04 10:10:00,23.59,23.66,23.58,23.59,46000.0,12.1067,12.1426,12.1015,12.1067,46000.0
2006-10-04 10:20:00,23.58,23.62,23.58,23.59,32200.0,12.1015,12.1221,12.1015,12.1067,32200.0
2006-10-04 10:30:00,23.59,23.6,23.55,23.55,31600.0,12.1067,12.1118,12.0861,12.0861,31600.0
2006-10-04 10:40:00,23.56,23.56,23.49,23.56,62500.0,12.0913,12.0913,12.0553,12.0913,62500.0
2006-10-04 10:50:00,23.56,23.57,23.54,23.56,14900.0,12.0913,12.0964,12.081,12.0913,14900.0
2006-10-04 11:00:00,23.56,23.6,23.55,23.6,16100.0,12.0913,12.1118,12.0861,12.1118,16100.0
2006-10-04 11:10:00,23.6,23.6,23.59,23.59,13700.0,12.1118,12.1118,12.1067,12.1067,13700.0
2006-10-04 11:20:00,23.59,23.66,23.59,23.65,24900.0,12.1067,12.1426,12.1067,12.1375,24900.0
2006-10-04 11:30:00,23.66,23.7,23.65,23.69,23700.0,12.1426,12.1631,12.1375,12.158,23700.0
2006-10-04 11:40:00,23.7,23.7,23.69,23.7,18000.0,12.1631,12.1631,12.158,12.1631,18000.0
2006-10-04 11:50:00,23.7,23.7,23.69,23.7,13800.0,12.1631,12.1631,12.158,12.1631,13800.0
2006-10-04 12:00:00,23.7,23.71,23.67,23.67,23500.0,12.1631,12.1683,12.1477,12.1477,23500.0
2006-10-04 12:10:00,23.67,23.7,23.67,23.7,12700.0,12.1477,12.1631,12.1477,12.1631,12700.0
2006-10-04 12:20:00,23.71,23.74,23.7,23.71,133500.0,12.1683,12.1837,12.1631,12.1683,133500.0
2006-10-04 12:30:00,23.7,23.72,23.7,23.72,42500.0,12.1631,12.1734,12.1631,12.1734,42500.0
2006-10-04 12:40:00,23.72,23.75,23.71,23.74,26400.0,12.1734,12.1888,12.1683,12.1837,26400.0
2006-10-04 12:50:00,23.74,23.74,23.71,23.71,55700.0,12.1837,12.1837,12.1683,12.1683,55700.0
2006-10-04 13:00:00,23.71,23.71,23.68,23.68,42400.0,12.1683,12.1683,12.1529,12.1529,42400.0
2006-10-04 13:10:00,23.68,23.71,23.68,23.69,37400.0,12.1529,12.1683,12.1529,12.158,37400.0
2006-10-04 13:20:00,23.69,23.72,23.69,23.72,24100.0,12.158,12.1734,12.158,12.1734,24100.0
2006-10-04 13:30:00,23.72,23.79,23.72,23.79,20900.0,12.1734,12.2093,12.1734,12.2093,20900.0
2006-10-04 13:40:00,23.78,23.78,23.77,23.77,8800.0,12.2042,12.2042,12.199,12.199,8800.0
2006-10-04 13:50:00,23.77,23.78,23.77,23.77,8400.0,12.199,12.2042,12.199,12.199,8400.0
2006-10-04 14:00:00,23.78,23.78,23.76,23.78,11300.0,12.2042,12.2042,12.1939,12.2042,11300.0
2006-10-04 14:10:00,23.78,23.81,23.78,23.79,28600.0,12.2042,12.2196,12.2042,12.2093,28600.0
2006-10-04 14:20:00,23.8,23.8,23.78,23.78,7700.0,12.2144,12.2144,12.2042,12.2042,7700.0
2006-10-04 14:30:00,23.8,23.8,23.77,23.79,25600.0,12.2144,12.2144,12.199,12.2093,25600.0
2006-10-04 14:40:00,23.79,23.81,23.79,23.81,14500.0,12.2093,12.2196,12.2093,12.2196,14500.0
2006-10-04 14:50:00,23.81,23.81,23.8,23.8,15700.0,12.2196,12.2196,12.2144,12.2144,15700.0
2006-10-04 15:00:00,23.81,23.81,23.8,23.81,9200.0,12.2196,12.2196,12.2144,12.2196,9200.0
2006-10-04 15:10:00,23.81,23.81,23.79,23.79,24600.0,12.2196,12.2196,12.2093,12.2093,24600.0
2006-10-04 15:20:00,23.8,23.81,23.79,23.8,35300.0,12.2144,12.2196,12.2093,12.2144,35300.0
2006-10-04 15:30:00,23.8,23.82,23.78,23.82,38000.0,12.2144,12.2247,12.2042,12.2247,38000.0
2006-10-04 15:40:00,23.82,23.87,23.81,23.86,110500.0,12.2247,12.2504,12.2196,12.2452,110500.0
2006-10-04 15:50:00,23.87,23.89,23.84,23.89,177400.0,12.2504,12.2606,12.235,12.2606,177400.0
2006-10-05 09:30:00,23.82,23.93,23.76,23.83,26200.0,12.2247,12.2812,12.1939,12.2298,26200.0
2006-10-05 09:40:00,23.83,23.88,23.77,23.8,24000.0,12.2298,12.2555,12.199,12.2144,24000.0
2006-10-05 09:50:00,23.8,23.83,23.79,23.83,15000.0,12.2144,12.2298,12.2093,12.2298,15000.0
2006-10-05 10:00:00,23.83,23.86,23.78,23.79,24800.0,12.2298,12.2452,12.2042,12.2093,24800.0
2006-10-05 10:10:00,23.79,23.81,23.77,23.8,9100.0,12.2093,12.2196,12.199,12.2144,9100.0
2006-10-05 10:20:00,23.8,23.85,23.8,23.81,9600.0,12.2144,12.2401,12.2144,12.2196,9600.0
2006-10-05 10:30:00,23.81,23.83,23.79,23.81,59400.0,12.2196,12.2298,12.2093,12.2196,59400.0
2006-10-05 10:40:00,23.8,23.82,23.78,23.82,31300.0,12.2144,12.2247,12.2042,12.2247,31300.0
2006-10-05 10:50:00,23.82,23.83,23.81,23.82,10500.0,12.2247,12.2298,12.2196,12.2247,10500.0
2006-10-05 11:00:00,23.82,23.82,23.79,23.81,26000.0,12.2247,12.2247,12.2093,12.2196,26000.0
2006-10-05 11:10:00,23.82,23.83,23.8,23.81,6900.0,12.2247,12.2298,12.2144,12.2196,6900.0
2006-10-05 11:20:00,23.81,23.82,23.8,23.8,7900.0,12.2196,12.2247,12.2144,12.2144,7900.0
2006-10-05 11:30:00,23.8,23.82,23.8,23.82,3300.0,12.2144,12.2247,12.2144,12.2247,3300.0
2006-10-05 11:40:00,23.82,23.85,23.8,23.81,30400.0,12.2247,12.2401,12.2144,12.2196,30400.0
2006-10-05 11:50:00,23.8,23.8,23.79,23.79,4700.0,12.2144,12.2144,12.2093,12.2093,4700.0
2006-10-05 12:00:00,23.8,23.81,23.79,23.79,9200.0,12.2144,12.2196,12.2093,12.2093,9200.0
2006-10-05 12:10:00,23.79,23.82,23.78,23.8,34600.0,12.2093,12.2247,12.2042,12.2144,34600.0
2006-10-05 12:20:00,23.8,23.8,23.78,23.79,4400.0,12.2144,12.2144,12.2042,12.2093,4400.0
2006-10-05 12:30:00,23.78,23.79,23.75,23.75,6700.0,12.2042,12.2093,12.1888,12.1888,6700.0
2006-10-05 12:40:00,23.76,23.76,23.75,23.76,7400.0,12.1939,12.1939,12.1888,12.1939,7400.0
2006-10-05 12:50:00,23.76,23.77,23.75,23.76,3100.0,12.1939,12.199,12.1888,12.1939,3100.0
2006-10-05 13:00:00,23.76,23.79,23.76,23.79,3100.0,12.1939,12.2093,12.1939,12.2093,3100.0
2006-10-05 13:10:00,23.78,23.82,23.78,23.81,18600.0,12.2042,12.2247,12.2042,12.2196,18600.0
2006-10-05 13:20:00,23.8,23.82,23.78,23.78,9100.0,12.2144,12.2247,12.2042,12.2042,9100.0
2006-10-05 13:30:00,23.78,23.79,23.77,23.78,9200.0,12.2042,12.2093,12.199,12.2042,9200.0
2006-10-05 13:40:00,23.79,23.8,23.78,23.79,6500.0,12.2093,12.2144,12.2042,12.2093,6500.0
2006-10-05 13:50:00,23.8,23.8,23.78,23.78,4100.0,12.2144,12.2144,12.2042,12.2042,4100.0
2006-10-05 14:00:00,23.79,23.79,23.76,23.76,7500.0,12.2093,12.2093,12.1939,12.1939,7500.0
2006-10-05 14:10:00,23.76,23.78,23.76,23.77,4100.0,12.1939,12.2042,12.1939,12.199,4100.0
2006-10-05 14:20:00,23.77,23.81,23.77,23.78,50400.0,12.199,12.2196,12.199,12.2042,50400.0
2006-10-05 14:30:00,23.78,23.82,23.77,23.77,10200.0,12.2042,12.2247,12.199,12.199,10200.0
2006-10-05 14:40:00,23.77,23.8,23.76,23.77,9800.0,12.199,12.2144,12.1939,12.199,9800.0
2006-10-05 14:50:00,23.77,23.8,23.77,23.79,43400.0,12.199,12.2144,12.199,12.2093,43400.0
2006-10-05 15:00:00,23.8,23.81,23.76,23.81,15600.0,12.2144,12.2196,12.1939,12.2196,15600.0
2006-10-05 15:10:00,23.8,23.83,23.8,23.83,17100.0,12.2144,12.2298,12.2144,12.2298,17100.0
2006-10-05 15:20:00,23.83,23.87,23.82,23.85,37900.0,12.2298,12.2504,12.2247,12.2401,37900.0
2006-10-05 15:30:00,23.85,23.86,23.83,23.84,13800.0,12.2401,12.2452,12.2298,12.235,13800.0
2006-10-05 15:40:00,23.85,23.85,23.81,23.83,62600.0,12.2401,12.2401,12.2196,12.2298,62600.0
2006-10-05 15:50:00,23.82,23.88,23.82,23.87,91000.0,12.2247,12.2555,12.2247,12.2504,91000.0
2006-10-06 09:30:00,23.8,23.87,23.74,23.75,22900.0,12.2144,12.2504,12.1837,12.1888,22900.0
2006-10-06 09:40:00,23.77,23.81,23.75,23.79,14600.0,12.199,12.2196,12.1888,12.2093,14600.0
2006-10-06 09:50:00,23.79,23.81,23.72,23.73,16800.0,12.2093,12.2196,12.1734,12.1785,16800.0
2006-10-06 10:00:00,23.74,23.81,23.71,23.74,20600.0,12.1837,12.2196,12.1683,12.1837,20600.0
2006-10-06 10:10:00,23.75,23.79,23.75,23.76,7800.0,12.1888,12.2093,12.1888,12.1939,7800.0
2006-10-06 10:20:00,23.77,23.82,23.69,23.71,11900.0,12.199,12.2247,12.158,12.1683,11900.0
2006-10-06 10:30:00,23.71,23.72,23.69,23.7,10200.0,12.1683,12.1734,12.158,12.1631,10200.0
2006-10-06 10:40:00,23.71,23.78,23.7,23.77,21400.0,12.1683,12.2042,12.1631,12.199,21400.0
2006-10-06 10:50:00,23.77,23.8,23.77,23.79,16200.0,12.199,12.2144,12.199,12.2093,16200.0
2006-10-06 11:00:00,23.79,23.84,23.75,23.77,67200.0,12.2093,12.235,12.1888,12.199,67200.0
2006-10-06 11:10:00,23.76,23.77,23.73,23.76,9400.0,12.1939,12.199,12.1785,12.1939,9400.0
2006-10-06 11:20:00,23.77,23.78,23.75,23.78,7200.0,12.199,12.2042,12.1888,12.2042,7200.0
2006-10-06 11:30:00,23.78,23.79,23.76,23.76,6000.0,12.2042,12.2093,12.1939,12.1939,6000.0
2006-10-06 11:40:00,23.76,23.78,23.75,23.75,5300.0,12.1939,12.2042,12.1888,12.1888,5300.0
2006-10-06 11:50:00,23.75,23.75,23.74,23.74,4400.0,12.1888,12.1888,12.1837,12.1837,4400.0
2006-10-06 12:00:00,23.74,23.76,23.72,23.72,22200.0,12.1837,12.1939,12.1734,12.1734,22200.0
2006-10-06 12:10:00,23.73,23.74,23.73,23.74,3900.0,12.1785,12.1837,12.1785,12.1837,3900.0
2006-10-06 12:20:00,23.74,23.74,23.72,23.73,8600.0,12.1837,12.1837,12.1734,12.1785,8600.0
2006-10-06 12:30:00,23.73,23.74,23.68,23.68,37100.0,12.1785,12.1837,12.1529,12.1529,37100.0
2006-10-06 12:40:00,23.68,23.7,23.68,23.7,13600.0,12.1529,12.1631,12.1529,12.1631,13600.0
2006-10-06 12:50:00,23.7,23.72,23.69,23.72,8500.0,12.1631,12.1734,12.158,12.1734,8500.0
2006-10-06 13:00:00,23.73,23.75,23.71,23.72,20100.0,12.1785,12.1888,12.1683,12.1734,20100.0
2006-10-06 13:10:00,23.72,23.75,23.72,23.73,4300.0,12.1734,12.1888,12.1734,12.1785,4300.0
2006-10-06 13:20:00,23.74,23.74,23.72,23.72,5400.0,12.1837,12.1837,12.1734,12.1734,5400.0
2006-10-06 13:30:00,23.72,23.73,23.71,23.73,4600.0,12.1734,12.1785,12.1683,12.1785,4600.0
2006-10-06 13:40:00,23.72,23.75,23.72,23.75,6800.0,12.1734,12.1888,12.1734,12.1888,6800.0
2006-10-06 13:50:00,23.75,23.77,23.74,23.75,12100.0,12.1888,12.199,12.1837,12.1888,12100.0
2006-10-06 14:00:00,23.76,23.76,23.74,23.74,9600.0,12.1939,12.1939,12.1837,12.1837,9600.0
2006-10-06 14:10:00,23.74,23.75,23.74,23.74,5400.0,12.1837,12.1888,12.1837,12.1837,5400.0
2006-10-06 14:20:00,23.75,23.77,23.71,23.73,71500.0,12.1888,12.199,12.1683,12.1785,71500.0
2006-10-06 14:30:00,23.73,23.78,23.72,23.78,26300.0,12.1785,12.2042,12.1734,12.2042,26300.0
2006-10-06 14:40:00,23.79,23.81,23.76,23.77,21400.0,12.2093,12.2196,12.1939,12.199,21400.0
2006-10-06 14:50:00,23.78,23.8,23.78,23.79,8800.0,12.2042,12.2144,12.2042,12.2093,8800.0
2006-10-06 15:00:00,23.79,23.81,23.77,23.77,20500.0,12.2093,12.2196,12.199,12.199,20500.0
2006-10-06 15:10:00,23.77,23.79,23.75,23.77,11900.0,12.199,12.2093,12.1888,12.199,11900.0
2006-10-06 15:20:00,23.78,23.8,23.74,23.75,60200.0,12.2042,12.2144,12.1837,12.1888,60200.0
2006-10-06 15:30:00,23.76,23.78,23.75,23.76,16100.0,12.1939,12.2042,12.1888,12.1939,16100.0
2006-10-06 15:40:00,23.75,23.75,23.73,23.74,25400.0,12.1888,12.1888,12.1785,12.1837,25400.0
2006-10-06 15:50:00,23.74,23.75,23.71,23.73,59800.0,12.1837,12.1888,12.1683,12.1785,59800.0
2006-10-09 09:30:00,23.84,23.84,23.62,23.68,31600.0,12.235,12.235,12.1221,12.1529,31600.0
2006-10-09 09:40:00,23.69,23.71,23.66,23.71,18600.0,12.158,12.1683,12.1426,12.1683,18600.0
2006-10-09 09:50:00,23.7,23.73,23.64,23.73,24300.0,12.1631,12.1785,12.1323,12.1785,24300.0
2006-10-09 10:00:00,23.73,23.76,23.7,23.73,5800.0,12.1785,12.1939,12.1631,12.1785,5800.0
2006-10-09 10:10:00,23.72,23.74,23.71,23.71,12100.0,12.1734,12.1837,12.1683,12.1683,12100.0
2006-10-09 10:20:00,23.71,23.71,23.66,23.7,26600.0,12.1683,12.1683,12.1426,12.1631,26600.0
2006-10-09 10:30:00,23.69,23.7,23.64,23.68,12700.0,12.158,12.1631,12.1323,12.1529,12700.0
2006-10-09 10:40:00,23.68,23.72,23.67,23.69,43000.0,12.1529,12.1734,12.1477,12.158,43000.0
2006-10-09 10:50:00,23.69,23.73,23.69,23.72,24500.0,12.158,12.1785,12.158,12.1734,24500.0
2006-10-09 11:00:00,23.72,23.74,23.71,23.73,13400.0,12.1734,12.1837,12.1683,12.1785,13400.0
2006-10-09 11:10:00,23.72,23.75,23.7,23.75,27600.0,12.1734,12.1888,12.1631,12.1888,27600.0
2006-10-09 11:20:00,23.75,23.78,23.74,23.78,11100.0,12.1888,12.2042,12.1837,12.2042,11100.0
2006-10-09 11:30:00,23.78,23.8,23.78,23.8,17700.0,12.2042,12.2144,12.2042,12.2144,17700.0
2006-10-09 11:40:00,23.8,23.81,23.8,23.8,5200.0,12.2144,12.2196,12.2144,12.2144,5200.0
2006-10-09 11:50:00,23.8,23.81,23.8,23.8,2900.0,12.2144,12.2196,12.2144,12.2144,2900.0
2006-10-09 12:00:00,23.81,23.81,23.8,23.81,2600.0,12.2196,12.2196,12.2144,12.2196,2600.0
2006-10-09 12:10:00,23.8,23.82,23.79,23.8,31100.0,12.2144,12.2247,12.2093,12.2144,31100.0
2006-10-09 12:20:00,23.8,23.81,23.8,23.81,12300.0,12.2144,12.2196,12.2144,12.2196,12300.0
2006-10-09 12:30:00,23.81,23.82,23.8,23.82,8900.0,12.2196,12.2247,12.2144,12.2247,8900.0
2006-10-09 12:40:00,23.82,23.84,23.81,23.83,7900.0,12.2247,12.235,12.2196,12.2298,7900.0
2006-10-09 12:50:00,23.83,23.85,23.82,23.84,34600.0,12.2298,12.2401,12.2247,12.235,34600.0
2006-10-09 13:00:00,23.84,23.85,23.83,23.84,9300.0,12.235,12.2401,12.2298,12.235,9300.0
2006-10-09 13:10:00,23.84,23.86,23.84,23.86,14800.0,12.235,12.2452,12.235,12.2452,14800.0
2006-10-09 13:20:00,23.86,23.88,23.85,23.88,8000.0,12.2452,12.2555,12.2401,12.2555,8000.0
2006-10-09 13:30:00,23.88,23.88,23.85,23.87,29600.0,12.2555,12.2555,12.2401,12.2504,29600.0
2006-10-09 13:40:00,23.87,23.88,23.86,23.87,10200.0,12.2504,12.2555,12.2452,12.2504,10200.0
2006-10-09 13:50:00,23.88,23.89,23.87,23.88,10800.0,12.2555,12.2606,12.2504,12.2555,10800.0
2006-10-09 14:00:00,23.89,23.9,23.87,23.9,38800.0,12.2606,12.2658,12.2504,12.2658,38800.0
2006-10-09 14:10:00,23.89,23.92,23.89,23.92,10800.0,12.2606,12.276,12.2606,12.276,10800.0
2006-10-09 14:20:00,23.92,23.93,23.91,23.93,13900.0,12.276,12.2812,12.2709,12.2812,13900.0
2006-10-09 14:30:00,23.93,23.95,23.93,23.93,15000.0,12.2812,12.2914,12.2812,12.2812,15000.0
2006-10-09 14:40:00,23.94,23.96,23.93,23.95,12200.0,12.2863,12.2966,12.2812,12.2914,12200.0
2006-10-09 14:50:00,23.95,23.98,23.95,23.98,29800.0,12.2914,12.3068,12.2914,12.3068,29800.0
2006-10-09 15:00:00,23.98,23.98,23.97,23.98,24500.0,12.3068,12.3068,12.3017,12.3068,24500.0
2006-10-09 15:10:00,23.98,23.98,23.97,23.98,20100.0,12.3068,12.3068,12.3017,12.3068,20100.0
2006-10-09 15:20:00,23.99,23.99,23.97,23.97,21800.0,12.312,12.312,12.3017,12.3017,21800.0
2006-10-09 15:30:00,23.98,23.99,23.97,23.98,23800.0,12.3068,12.312,12.3017,12.3068,23800.0
2006-10-09 15:40:00,23.98,23.99,23.97,23.97,21700.0,12.3068,12.312,12.3017,12.3017,21700.0
2006-10-09 15:50:00,23.98,23.99,23.97,23.98,54800.0,12.3068,12.312,12.3017,12.3068,54800.0
2006-10-10 09:30:00,24.01,24.08,23.89,24.0,56100.0,12.3222,12.3581,12.2606,12.3171,56100.0
2006-10-10 09:40:00,24.0,24.02,23.91,23.91,10600.0,12.3171,12.3274,12.2709,12.2709,10600.0
2006-10-10 09:50:00,23.9,23.94,23.85,23.88,17200.0,12.2658,12.2863,12.2401,12.2555,17200.0
2006-10-10 10:00:00,23.88,23.88,23.85,23.87,9100.0,12.2555,12.2555,12.2401,12.2504,9100.0
2006-10-10 10:10:00,23.87,23.9,23.86,23.88,8400.0,12.2504,12.2658,12.2452,12.2555,8400.0
2006-10-10 10:20:00,23.88,23.89,23.82,23.84,13100.0,12.2555,12.2606,12.2247,12.235,13100.0
2006-10-10 10:30:00,23.85,23.88,23.84,23.87,9700.0,12.2401,12.2555,12.235,12.2504,9700.0
2006-10-10 10:40:00,23.86,23.91,23.85,23.89,22500.0,12.2452,12.2709,12.2401,12.2606,22500.0
2006-10-10 10:50:00,23.89,23.94,23.88,23.93,17200.0,12.2606,12.2863,12.2555,12.2812,17200.0
2006-10-10 11:00:00,23.92,23.93,23.87,23.9,20700.0,12.276,12.2812,12.2504,12.2658,20700.0
2006-10-10 11:10:00,23.9,23.95,23.9,23.92,19400.0,12.2658,12.2914,12.2658,12.276,19400.0
2006-10-10 11:20:00,23.93,23.98,23.93,23.96,19600.0,12.2812,12.3068,12.2812,12.2966,19600.0
2006-10-10 11:30:00,23.96,23.98,23.94,23.97,44400.0,12.2966,12.3068,12.2863,12.3017,44400.0
2006-10-10 11:40:00,23.96,23.98,23.96,23.97,11500.0,12.2966,12.3068,12.2966,12.3017,11500.0
2006-10-10 11:50:00,23.98,24.0,23.96,23.97,15400.0,12.3068,12.3171,12.2966,12.3017,15400.0
2006-10-10 12:00:00,23.98,23.99,23.94,23.97,14300.0,12.3068,12.312,12.2863,12.3017,14300.0
2006-10-10 12:10:00,23.96,23.98,23.94,23.94,15700.0,12.2966,12.3068,12.2863,12.2863,15700.0
2006-10-10 12:20:00,23.94,23.95,23.91,23.91,27100.0,12.2863,12.2914,12.2709,12.2709,27100.0
2006-10-10 12:30:00,23.91,23.94,23.91,23.91,12600.0,12.2709,12.2863,12.2709,12.2709,12600.0
2006-10-10 12:40:00,23.9,23.94,23.9,23.94,9800.0,12.2658,12.2863,12.2658,12.2863,9800.0
2006-10-10 12:50:00,23.93,23.95,23.93,23.95,19500.0,12.2812,12.2914,12.2812,12.2914,19500.0
2006-10-10 13:00:00,23.94,23.96,23.92,23.94,38500.0,12.2863,12.2966,12.276,12.2863,38500.0
2006-10-10 13:10:00,23.93,23.94,23.92,23.92,10100.0,12.2812,12.2863,12.276,12.276,10100.0
2006-10-10 13:20:00,23.92,23.94,23.91,23.93,13200.0,12.276,12.2863,12.2709,12.2812,13200.0
2006-10-10 13:30:00,23.93,23.94,23.91,23.91,63900.0,12.2812,12.2863,12.2709,12.2709,63900.0
2006-10-10 13:40:00,23.91,23.93,23.91,23.92,9400.0,12.2709,12.2812,12.2709,12.276,9400.0
2006-10-10 13:50:00,23.93,23.94,23.92,23.94,16500.0,12.2812,12.2863,12.276,12.2863,16500.0
2006-10-10 14:00:00,23.93,23.94,23.92,23.93,29100.0,12.2812,12.2863,12.276,12.2812,29100.0
2006-10-10 14:10:00,23.93,23.94,23.92,23.93,16000.0,12.2812,12.2863,12.276,12.2812,16000.0
2006-10-10 14:20:00,23.93,23.96,23.93,23.95,32500.0,12.2812,12.2966,12.2812,12.2914,32500.0
2006-10-10 14:30:00,23.94,23.97,23.94,23.96,36300.0,12.2863,12.3017,12.2863,12.2966,36300.0
2006-10-10 14:40:00,23.97,23.98,23.96,23.98,22300.0,12.3017,12.3068,12.2966,12.3068,22300.0
2006-10-10 14:50:00,23.98,23.98,23.95,23.95,21200.0,12.3068,12.3068,12.2914,12.2914,21200.0
2006-10-10 15:00:00,23.95,23.98,23.95,23.98,30400.0,12.2914,12.3068,12.2914,12.3068,30400.0
2006-10-10 15:10:00,23.97,23.98,23.95,23.96,19300.0,12.3017,12.3068,12.2914,12.2966,19300.0
2006-10-10 15:20:00,23.96,23.96,23.95,23.96,19200.0,12.2966,12.2966,12.2914,12.2966,19200.0
2006-10-10 15:30:00,23.95,23.96,23.95,23.96,5700.0,12.2914,12.2966,12.2914,12.2966,5700.0
2006-10-10 15:40:00,23.95,23.97,23.95,23.97,25200.0,12.2914,12.3017,12.2914,12.3017,25200.0
2006-10-10 15:50:00,23.97,23.99,23.95,23.97,54300.0,12.3017,12.312,12.2914,12.3017,54300.0
2006-10-11 09:30:00,23.98,23.99,23.9,23.94,24300.0,12.3068,12.312,12.2658,12.2863,24300.0
2006-10-11 09:40:00,23.94,23.94,23.86,23.89,17100.0,12.2863,12.2863,12.2452,12.2606,17100.0
2006-10-11 09:50:00,23.89,23.9,23.86,23.9,21000.0,12.2606,12.2658,12.2452,12.2658,21000.0
2006-10-11 10:00:00,23.9,23.9,23.89,23.9,22600.0,12.2658,12.2658,12.2606,12.2658,22600.0
2006-10-11 10:10:00,23.9,23.93,23.9,23.93,13200.0,12.2658,12.2812,12.2658,12.2812,13200.0
2006-10-11 10:20:00,23.93,23.93,23.92,23.92,18200.0,12.2812,12.2812,12.276,12.276,18200.0
2006-10-11 10:30:00,23.93,23.93,23.9,23.9,19400.0,12.2812,12.2812,12.2658,12.2658,19400.0
2006-10-11 10:40:00,23.9,23.93,23.9,23.92,10300.0,12.2658,12.2812,12.2658,12.276,10300.0
2006-10-11 10:50:00,23.93,23.96,23.92,23.94,8700.0,12.2812,12.2966,12.276,12.2863,8700.0
2006-10-11 11:00:00,23.94,23.95,23.93,23.95,12300.0,12.2863,12.2914,12.2812,12.2914,12300.0
2006-10-11 11:10:00,23.95,23.95,23.94,23.94,28000.0,12.2914,12.2914,12.2863,12.2863,28000.0
2006-10-11 11:20:00,23.95,23.97,23.94,23.94,43400.0,12.2914,12.3017,12.2863,12.2863,43400.0
2006-10-11 11:30:00,23.95,23.96,23.94,23.96,11600.0,12.2914,12.2966,12.2863,12.2966,11600.0
2006-10-11 11:40:00,23.95,24.01,23.95,23.99,83800.0,12.2914,12.3222,12.2914,12.312,83800.0
2006-10-11 11:50:00,23.99,24.03,23.98,24.02,20500.0,12.312,12.3325,12.3068,12.3274,20500.0
2006-10-11 12:00:00,24.02,24.02,23.99,24.0,7100.0,12.3274,12.3274,12.312,12.3171,7100.0
2006-10-11 12:10:00,24.0,24.0,23.98,23.98,7900.0,12.3171,12.3171,12.3068,12.3068,7900.0
2006-10-11 12:20:00,23.99,23.99,23.98,23.98,4000.0,12.312,12.312,12.3068,12.3068,4000.0
2006-10-11 12:30:00,23.98,23.99,23.98,23.99,5100.0,12.3068,12.312,12.3068,12.312,5100.0
2006-10-11 12:40:00,23.98,24.0,23.97,23.98,23100.0,12.3068,12.3171,12.3017,12.3068,23100.0
2006-10-11 12:50:00,23.98,24.0,23.98,23.99,12200.0,12.3068,12.3171,12.3068,12.312,12200.0
2006-10-11 13:00:00,23.99,24.0,23.99,24.0,11500.0,12.312,12.3171,12.312,12.3171,11500.0
2006-10-11 13:10:00,24.0,24.03,24.0,24.01,22100.0,12.3171,12.3325,12.3171,12.3222,22100.0
2006-10-11 13:20:00,24.01,24.02,24.0,24.0,13800.0,12.3222,12.3274,12.3171,12.3171,13800.0
2006-10-11 13:30:00,24.0,24.01,23.99,23.99,23400.0,12.3171,12.3222,12.312,12.312,23400.0
2006-10-11 13:40:00,23.99,24.01,23.99,24.0,5500.0,12.312,12.3222,12.312,12.3171,5500.0
2006-10-11 13:50:00,24.0,24.01,24.0,24.01,2300.0,12.3171,12.3222,12.3171,12.3222,2300.0
2006-10-11 14:00:00,24.01,24.01,23.98,23.99,65400.0,12.3222,12.3222,12.3068,12.312,65400.0
2006-10-11 14:10:00,23.99,24.01,23.98,23.99,22300.0,12.312,12.3222,12.3068,12.312,22300.0
2006-10-11 14:20:00,23.98,24.0,23.97,24.0,33300.0,12.3068,12.3171,12.3017,12.3171,33300.0
2006-10-11 14:30:00,23.99,23.99,23.97,23.97,17900.0,12.312,12.312,12.3017,12.3017,17900.0
2006-10-11 14:40:00,23.97,23.98,23.97,23.97,8800.0,12.3017,12.3068,12.3017,12.3017,8800.0
2006-10-11 14:50:00,23.97,24.0,23.94,24.0,66100.0,12.3017,12.3171,12.2863,12.3171,66100.0
2006-10-11 15:00:00,24.0,24.0,23.98,23.99,33300.0,12.3171,12.3171,12.3068,12.312,33300.0
2006-10-11 15:10:00,23.99,24.04,23.98,24.02,28500.0,12.312,12.3376,12.3068,12.3274,28500.0
2006-10-11 15:20:00,24.01,24.02,24.0,24.01,25300.0,12.3222,12.3274,12.3171,12.3222,25300.0
2006-10-11 15:30:00,24.01,24.01,24.0,24.0,26000.0,12.3222,12.3222,12.3171,12.3171,26000.0
2006-10-11 15:40:00,24.0,24.01,24.0,24.0,14600.0,12.3171,12.3222,12.3171,12.3171,14600.0
2006-10-11 15:50:00,24.0,24.01,23.99,24.01,63200.0,12.3171,12.3222,12.312,12.3222,63200.0
2006-10-12 09:30:00,23.99,24.1,23.99,24.1,25800.0,12.312,12.3684,12.312,12.3684,25800.0
2006-10-12 09:40:00,24.09,24.09,24.05,24.06,13100.0,12.3633,12.3633,12.3427,12.3479,13100.0
2006-10-12 09:50:00,24.07,24.08,24.05,24.08,8200.0,12.353,12.3581,12.3427,12.3581,8200.0
2006-10-12 10:00:00,24.07,24.09,24.06,24.07,10700.0,12.353,12.3633,12.3479,12.353,10700.0
2006-10-12 10:10:00,24.08,24.11,24.07,24.1,12600.0,12.3581,12.3735,12.353,12.3684,12600.0
2006-10-12 10:20:00,24.1,24.13,24.08,24.1,43500.0,12.3684,12.3838,12.3581,12.3684,43500.0
2006-10-12 10:30:00,24.1,24.11,24.08,24.1,15100.0,12.3684,12.3735,12.3581,12.3684,15100.0
2006-10-12 10:40:00,24.1,24.1,24.08,24.09,15400.0,12.3684,12.3684,12.3581,12.3633,15400.0
2006-10-12 10:50:00,24.09,24.09,24.08,24.09,3800.0,12.3633,12.3633,12.3581,12.3633,3800.0
2006-10-12 11:00:00,24.09,24.1,24.05,24.05,55200.0,12.3633,12.3684,12.3427,12.3427,55200.0
2006-10-12 11:10:00,24.05,24.09,24.05,24.09,14200.0,12.3427,12.3633,12.3427,12.3633,14200.0
2006-10-12 11:20:00,24.09,24.12,24.07,24.11,34500.0,12.3633,12.3787,12.353,12.3735,34500.0
2006-10-12 11:30:00,24.12,24.12,24.11,24.11,6400.0,12.3787,12.3787,12.3735,12.3735,6400.0
2006-10-12 11:40:00,24.12,24.12,24.11,24.11,14100.0,12.3787,12.3787,12.3735,12.3735,14100.0
2006-10-12 11:50:00,24.11,24.12,24.11,24.12,12800.0,12.3735,12.3787,12.3735,12.3787,12800.0
2006-10-12 12:00:00,24.12,24.12,24.09,24.09,12900.0,12.3787,12.3787,12.3633,12.3633,12900.0
2006-10-12 12:10:00,24.09,24.09,24.07,24.07,14000.0,12.3633,12.3633,12.353,12.353,14000.0
2006-10-12 12:20:00,24.07,24.11,24.05,24.1,80000.0,12.353,12.3735,12.3427,12.3684,80000.0
2006-10-12 12:30:00,24.1,24.11,24.1,24.11,6300.0,12.3684,12.3735,12.3684,12.3735,6300.0
2006-10-12 12:40:00,24.1,24.11,24.1,24.1,12800.0,12.3684,12.3735,12.3684,12.3684,12800.0
2006-10-12 12:50:00,24.1,24.12,24.09,24.1,62800.0,12.3684,12.3787,12.3633,12.3684,62800.0
2006-10-12 13:00:00,24.1,24.11,24.09,24.1,13900.0,12.3684,12.3735,12.3633,12.3684,13900.0
2006-10-12 13:10:00,24.09,24.12,24.09,24.12,12300.0,12.3633,12.3787,12.3633,12.3787,12300.0
2006-10-12 13:20:00,24.12,24.12,24.1,24.11,5000.0,12.3787,12.3787,12.3684,12.3735,5000.0
2006-10-12 13:30:00,24.11,24.11,24.1,24.11,5200.0,12.3735,12.3735,12.3684,12.3735,5200.0
2006-10-12 13:40:00,24.11,24.11,24.1,24.11,1900.0,12.3735,12.3735,12.3684,12.3735,1900.0
2006-10-12 13:50:00,24.1,24.11,24.1,24.1,6200.0,12.3684,12.3735,12.3684,12.3684,6200.0
2006-10-12 14:00:00,24.11,24.12,24.1,24.12,15800.0,12.3735,12.3787,12.3684,12.3787,15800.0
2006-10-12 14:10:00,24.12,24.14,24.11,24.11,13600.0,12.3787,12.3889,12.3735,12.3735,13600.0
2006-10-12 14:20:00,24.12,24.12,24.09,24.09,11800.0,12.3787,12.3787,12.3633,12.3633,11800.0
2006-10-12 14:30:00,24.09,24.1,24.08,24.09,4600.0,12.3633,12.3684,12.3581,12.3633,4600.0
2006-10-12 14:40:00,24.08,24.09,24.06,24.07,37400.0,12.3581,12.3633,12.3479,12.353,37400.0
2006-10-12 14:50:00,24.07,24.07,24.06,24.06,7200.0,12.353,12.353,12.3479,12.3479,7200.0
2006-10-12 15:00:00,24.06,24.07,24.06,24.07,7400.0,12.3479,12.353,12.3479,12.353,7400.0
2006-10-12 15:10:00,24.07,24.12,24.06,24.11,20000.0,12.353,12.3787,12.3479,12.3735,20000.0
2006-10-12 15:20:00,24.11,24.13,24.1,24.12,27100.0,12.3735,12.3838,12.3684,12.3787,27100.0
2006-10-12 15:30:00,24.12,24.13,24.12,24.13,10800.0,12.3787,12.3838,12.3787,12.3838,10800.0
2006-10-12 15:40:00,24.12,24.13,24.07,24.08,80400.0,12.3787,12.3838,12.353,12.3581,80400.0
2006-10-12 15:50:00,24.07,24.1,24.07,24.07,121400.0,12.353,12.3684,12.353,12.353,121400.0
2006-10-13 09:30:00,24.15,24.17,24.05,24.15,32900.0,12.3941,12.4043,12.3427,12.3941,32900.0
2006-10-13 09:40:00,24.14,24.25,24.14,24.24,37500.0,12.3889,12.4454,12.3889,12.4403,37500.0
2006-10-13 09:50:00,24.24,24.25,24.22,24.24,25000.0,12.4403,12.4454,12.43,12.4403,25000.0
2006-10-13 10:00:00,24.22,24.25,24.22,24.25,17300.0,12.43,12.4454,12.43,12.4454,17300.0
2006-10-13 10:10:00,24.24,24.25,24.23,24.25,14400.0,12.4403,12.4454,12.4351,12.4454,14400.0
2006-10-13 10:20:00,24.24,24.25,24.24,24.24,11700.0,12.4403,12.4454,12.4403,12.4403,11700.0
2006-10-13 10:30:00,24.25,24.26,24.25,24.26,18700.0,12.4454,12.4505,12.4454,12.4505,18700.0
2006-10-13 10:40:00,24.25,24.26,24.25,24.25,15500.0,12.4454,12.4505,12.4454,12.4454,15500.0
2006-10-13 10:50:00,24.25,24.26,24.25,24.26,8000.0,12.4454,12.4505,12.4454,12.4505,8000.0
2006-10-13 11:00:00,24.25,24.26,24.24,24.25,49900.0,12.4454,12.4505,12.4403,12.4454,49900.0
2006-10-13 11:10:00,24.26,24.27,24.25,24.27,15400.0,12.4505,12.4557,12.4454,12.4557,15400.0
2006-10-13 11:20:00,24.27,24.27,24.26,24.27,9700.0,12.4557,12.4557,12.4505,12.4557,9700.0
2006-10-13 11:30:00,24.26,24.27,24.24,24.26,38600.0,12.4505,12.4557,12.4403,12.4505,38600.0
2006-10-13 11:40:00,24.26,24.28,24.25,24.27,15700.0,12.4505,12.4608,12.4454,12.4557,15700.0
2006-10-13 11:50:00,24.27,24.28,24.27,24.28,8200.0,12.4557,12.4608,12.4557,12.4608,8200.0
2006-10-13 12:00:00,24.28,24.29,24.27,24.27,8600.0,12.4608,12.4659,12.4557,12.4557,8600.0
2006-10-13 12:10:00,24.28,24.31,24.27,24.31,9200.0,12.4608,12.4762,12.4557,12.4762,9200.0
2006-10-13 12:20:00,24.31,24.32,24.31,24.32,7500.0,12.4762,12.4813,12.4762,12.4813,7500.0
2006-10-13 12:30:00,24.31,24.33,24.31,24.33,18300.0,12.4762,12.4864,12.4762,12.4864,18300.0
2006-10-13 12:40:00,24.34,24.34,24.33,24.34,13500.0,12.4916,12.4916,12.4864,12.4916,13500.0
2006-10-13 12:50:00,24.34,24.35,24.33,24.34,24800.0,12.4916,12.4967,12.4864,12.4916,24800.0
2006-10-13 13:00:00,24.34,24.35,24.32,24.32,13500.0,12.4916,12.4967,12.4813,12.4813,13500.0
2006-10-13 13:10:00,24.32,24.34,24.32,24.32,14900.0,12.4813,12.4916,12.4813,12.4813,14900.0
2006-10-13 13:20:00,24.32,24.33,24.32,24.32,13900.0,12.4813,12.4864,12.4813,12.4813,13900.0
2006-10-13 13:30:00,24.32,24.33,24.31,24.31,9900.0,12.4813,12.4864,12.4762,12.4762,9900.0
2006-10-13 13:40:00,24.31,24.32,24.31,24.32,14300.0,12.4762,12.4813,12.4762,12.4813,14300.0
2006-10-13 13:50:00,24.32,24.32,24.31,24.31,12800.0,12.4813,12.4813,12.4762,12.4762,12800.0
2006-10-13 14:00:00,24.31,24.32,24.31,24.31,14100.0,12.4762,12.4813,12.4762,12.4762,14100.0
2006-10-13 14:10:00,24.31,24.32,24.31,24.32,26900.0,12.4762,12.4813,12.4762,12.4813,26900.0
2006-10-13 14:20:00,24.31,24.32,24.31,24.31,19000.0,12.4762,12.4813,12.4762,12.4762,19000.0
2006-10-13 14:30:00,24.31,24.32,24.3,24.3,9800.0,12.4762,12.4813,12.471,12.471,9800.0
2006-10-13 14:40:00,24.31,24.31,24.29,24.29,18700.0,12.4762,12.4762,12.4659,12.4659,18700.0
2006-10-13 14:50:00,24.29,24.3,24.27,24.27,21500.0,12.4659,12.471,12.4557,12.4557,21500.0
2006-10-13 15:00:00,24.27,24.28,24.25,24.25,22200.0,12.4557,12.4608,12.4454,12.4454,22200.0
2006-10-13 15:10:00,24.25,24.27,24.25,24.26,28000.0,12.4454,12.4557,12.4454,12.4505,28000.0
2006-10-13 15:20:00,24.26,24.27,24.26,24.27,24200.0,12.4505,12.4557,12.4505,12.4557,24200.0
2006-10-13 15:30:00,24.26,24.31,24.26,24.3,77400.0,12.4505,12.4762,12.4505,12.471,77400.0
2006-10-13 15:40:00,24.31,24.33,24.3,24.32,41700.0,12.4762,12.4864,12.471,12.4813,41700.0
2006-10-13 15:50:00,24.32,24.33,24.31,24.32,71800.0,12.4813,12.4864,12.4762,12.4813,71800.0
2006-10-16 09:30:00,24.32,24.33,24.17,24.17,34700.0,12.4813,12.4864,12.4043,12.4043,34700.0
2006-10-16 09:40:00,24.17,24.21,24.15,24.21,19300.0,12.4043,12.4249,12.3941,12.4249,19300.0
2006-10-16 09:50:00,24.21,24.23,24.19,24.2,18500.0,12.4249,12.4351,12.4146,12.4197,18500.0
2006-10-16 10:00:00,24.2,24.22,24.17,24.21,49200.0,12.4197,12.43,12.4043,12.4249,49200.0
2006-10-16 10:10:00,24.2,24.21,24.18,24.2,27600.0,12.4197,12.4249,12.4095,12.4197,27600.0
2006-10-16 10:20:00,24.19,24.2,24.15,24.15,25500.0,12.4146,12.4197,12.3941,12.3941,25500.0
2006-10-16 10:30:00,24.15,24.15,24.1,24.12,60800.0,12.3941,12.3941,12.3684,12.3787,60800.0
2006-10-16 10:40:00,24.12,24.14,24.09,24.1,37300.0,12.3787,12.3889,12.3633,12.3684,37300.0
2006-10-16 10:50:00,24.1,24.14,24.1,24.13,32100.0,12.3684,12.3889,12.3684,12.3838,32100.0
2006-10-16 11:00:00,24.13,24.14,24.12,24.12,40900.0,12.3838,12.3889,12.3787,12.3787,40900.0
2006-10-16 11:10:00,24.12,24.13,24.12,24.12,11500.0,12.3787,12.3838,12.3787,12.3787,11500.0
2006-10-16 11:20:00,24.12,24.13,24.1,24.12,31100.0,12.3787,12.3838,12.3684,12.3787,31100.0
2006-10-16 11:30:00,24.13,24.13,24.11,24.12,11400.0,12.3838,12.3838,12.3735,12.3787,11400.0
2006-10-16 11:40:00,24.12,24.12,24.11,24.11,6200.0,12.3787,12.3787,12.3735,12.3735,6200.0
2006-10-16 11:50:00,24.12,24.12,24.11,24.12,7100.0,12.3787,12.3787,12.3735,12.3787,7100.0
2006-10-16 12:00:00,24.12,24.13,24.11,24.11,13000.0,12.3787,12.3838,12.3735,12.3735,13000.0
2006-10-16 12:10:00,24.12,24.12,24.1,24.1,9700.0,12.3787,12.3787,12.3684,12.3684,9700.0
2006-10-16 12:20:00,24.11,24.13,24.09,24.12,42300.0,12.3735,12.3838,12.3633,12.3787,42300.0
2006-10-16 12:30:00,24.13,24.14,24.1,24.13,55000.0,12.3838,12.3889,12.3684,12.3838,55000.0
2006-10-16 12:40:00,24.13,24.15,24.13,24.14,11900.0,12.3838,12.3941,12.3838,12.3889,11900.0
2006-10-16 12:50:00,24.15,24.15,24.12,24.13,15200.0,12.3941,12.3941,12.3787,12.3838,15200.0
2006-10-16 13:00:00,24.13,24.13,24.12,24.12,5400.0,12.3838,12.3838,12.3787,12.3787,5400.0
2006-10-16 13:10:00,24.12,24.17,24.12,24.17,15400.0,12.3787,12.4043,12.3787,12.4043,15400.0
2006-10-16 13:20:00,24.17,24.17,24.16,24.16,12300.0,12.4043,12.4043,12.3992,12.3992,12300.0
2006-10-16 13:30:00,24.16,24.17,24.16,24.17,12400.0,12.3992,12.4043,12.3992,12.4043,12400.0
2006-10-16 13:40:00,24.16,24.18,24.16,24.17,19400.0,12.3992,12.4095,12.3992,12.4043,19400.0
2006-10-16 13:50:00,24.18,24.21,24.17,24.21,17100.0,12.4095,12.4249,12.4043,12.4249,17100.0
2006-10-16 14:00:00,24.21,24.21,24.18,24.18,20100.0,12.4249,12.4249,12.4095,12.4095,20100.0
2006-10-16 14:10:00,24.18,24.19,24.18,24.18,14700.0,12.4095,12.4146,12.4095,12.4095,14700.0
2006-10-16 14:20:00,24.18,24.2,24.18,24.2,16700.0,12.4095,12.4197,12.4095,12.4197,16700.0
2006-10-16 14:30:00,24.19,24.2,24.18,24.19,17400.0,12.4146,12.4197,12.4095,12.4146,17400.0
2006-10-16 14:40:00,24.18,24.19,24.18,24.18,14500.0,12.4095,12.4146,12.4095,12.4095,14500.0
2006-10-16 14:50:00,24.19,24.19,24.18,24.19,9400.0,12.4146,12.4146,12.4095,12.4146,9400.0
2006-10-16 15:00:00,24.19,24.19,24.17,24.19,17200.0,12.4146,12.4146,12.4043,12.4146,17200.0
2006-10-16 15:10:00,24.18,24.19,24.17,24.18,19000.0,12.4095,12.4146,12.4043,12.4095,19000.0
2006-10-16 15:20:00,24.17,24.19,24.17,24.19,16700.0,12.4043,12.4146,12.4043,12.4146,16700.0
2006-10-16 15:30:00,24.19,24.2,24.18,24.19,32300.0,12.4146,12.4197,12.4095,12.4146,32300.0
2006-10-16 15:40:00,24.18,24.21,24.18,24.2,55000.0,12.4095,12.4249,12.4095,12.4197,55000.0
2006-10-16 15:50:00,24.21,24.28,24.2,24.28,229800.0,12.4249,12.4608,12.4197,12.4608,229800.0
2006-10-17 09:30:00,24.22,24.25,24.15,24.15,26500.0,12.43,12.4454,12.3941,12.3941,26500.0
2006-10-17 09:40:00,24.15,24.16,24.08,24.1,35100.0,12.3941,12.3992,12.3581,12.3684,35100.0
2006-10-17 09:50:00,24.1,24.12,23.97,24.12,42200.0,12.3684,12.3787,12.3017,12.3787,42200.0
2006-10-17 10:00:00,24.13,24.21,24.12,24.18,24800.0,12.3838,12.4249,12.3787,12.4095,24800.0
2006-10-17 10:10:00,24.18,24.19,24.1,24.14,48000.0,12.4095,12.4146,12.3684,12.3889,48000.0
2006-10-17 10:20:00,24.14,24.18,24.13,24.13,18400.0,12.3889,12.4095,12.3838,12.3838,18400.0
2006-10-17 10:30:00,24.14,24.16,24.12,24.15,29600.0,12.3889,12.3992,12.3787,12.3941,29600.0
2006-10-17 10:40:00,24.15,24.16,24.14,24.15,12900.0,12.3941,12.3992,12.3889,12.3941,12900.0
2006-10-17 10:50:00,24.16,24.17,24.15,24.17,18100.0,12.3992,12.4043,12.3941,12.4043,18100.0
2006-10-17 11:00:00,24.17,24.18,24.16,24.16,25800.0,12.4043,12.4095,12.3992,12.3992,25800.0
2006-10-17 11:10:00,24.16,24.17,24.13,24.14,27900.0,12.3992,12.4043,12.3838,12.3889,27900.0
2006-10-17 11:20:00,24.13,24.13,24.1,24.12,18600.0,12.3838,12.3838,12.3684,12.3787,18600.0
2006-10-17 11:30:00,24.12,24.13,24.1,24.11,19300.0,12.3787,12.3838,12.3684,12.3735,19300.0
2006-10-17 11:40:00,24.11,24.15,24.11,24.14,11700.0,12.3735,12.3941,12.3735,12.3889,11700.0
2006-10-17 11:50:00,24.15,24.15,24.1,24.11,14400.0,12.3941,12.3941,12.3684,12.3735,14400.0
2006-10-17 12:00:00,24.11,24.13,24.1,24.13,12000.0,12.3735,12.3838,12.3684,12.3838,12000.0
2006-10-17 12:10:00,24.12,24.14,24.12,24.14,7500.0,12.3787,12.3889,12.3787,12.3889,7500.0
2006-10-17 12:20:00,24.13,24.17,24.13,24.16,28500.0,12.3838,12.4043,12.3838,12.3992,28500.0
2006-10-17 12:30:00,24.16,24.2,24.16,24.2,34100.0,12.3992,12.4197,12.3992,12.4197,34100.0
2006-10-17 12:40:00,24.2,24.21,24.2,24.2,18200.0,12.4197,12.4249,12.4197,12.4197,18200.0
2006-10-17 12:50:00,24.21,24.21,24.2,24.21,10700.0,12.4249,12.4249,12.4197,12.4249,10700.0
2006-10-17 13:00:00,24.2,24.23,24.2,24.23,19300.0,12.4197,12.4351,12.4197,12.4351,19300.0
2006-10-17 13:10:00,24.23,24.23,24.22,24.23,11500.0,12.4351,12.4351,12.43,12.4351,11500.0
2006-10-17 13:20:00,24.23,24.24,24.22,24.22,17500.0,12.4351,12.4403,12.43,12.43,17500.0
2006-10-17 13:30:00,24.23,24.23,24.21,24.21,16100.0,12.4351,12.4351,12.4249,12.4249,16100.0
2006-10-17 13:40:00,24.2,24.21,24.2,24.2,11100.0,12.4197,12.4249,12.4197,12.4197,11100.0
2006-10-17 13:50:00,24.21,24.22,24.2,24.22,10000.0,12.4249,12.43,12.4197,12.43,10000.0
2006-10-17 14:00:00,24.22,24.22,24.21,24.22,10600.0,12.43,12.43,12.4249,12.43,10600.0
2006-10-17 14:10:00,24.21,24.22,24.2,24.2,17700.0,12.4249,12.43,12.4197,12.4197,17700.0
2006-10-17 14:20:00,24.2,24.21,24.2,24.21,21900.0,12.4197,12.4249,12.4197,12.4249,21900.0
2006-10-17 14:30:00,24.21,24.22,24.2,24.22,11400.0,12.4249,12.43,12.4197,12.43,11400.0
2006-10-17 14:40:00,24.21,24.23,24.21,24.23,14200.0,12.4249,12.4351,12.4249,12.4351,14200.0
2006-10-17 14:50:00,24.22,24.25,24.22,24.24,29900.0,12.43,12.4454,12.43,12.4403,29900.0
2006-10-17 15:00:00,24.24,24.28,24.24,24.26,34000.0,12.4403,12.4608,12.4403,12.4505,34000.0
2006-10-17 15:10:00,24.26,24.27,24.25,24.26,15300.0,12.4505,12.4557,12.4454,12.4505,15300.0
2006-10-17 15:20:00,24.26,24.29,24.25,24.27,24700.0,12.4505,12.4659,12.4454,12.4557,24700.0
2006-10-17 15:30:00,24.28,24.29,24.25,24.25,27900.0,12.4608,12.4659,12.4454,12.4454,27900.0
2006-10-17 15:40:00,24.25,24.26,24.24,24.26,45800.0,12.4454,12.4505,12.4403,12.4505,45800.0
2006-10-17 15:50:00,24.27,24.27,24.23,24.24,95600.0,12.4557,12.4557,12.4351,12.4403,95600.0
2006-10-18 09:30:00,24.35,24.36,24.2,24.25,54900.0,12.4967,12.5018,12.4197,12.4454,54900.0
2006-10-18 09:40:00,24.25,24.27,24.22,24.26,18000.0,12.4454,12.4557,12.43,12.4505,18000.0
2006-10-18 09:50:00,24.27,24.27,24.25,24.27,20800.0,12.4557,12.4557,12.4454,12.4557,20800.0
2006-10-18 10:00:00,24.26,24.26,24.18,24.23,53600.0,12.4505,12.4505,12.4095,12.4351,53600.0
2006-10-18 10:10:00,24.23,24.24,24.22,24.22,24200.0,12.4351,12.4403,12.43,12.43,24200.0
2006-10-18 10:20:00,24.22,24.26,24.17,24.22,51400.0,12.43,12.4505,12.4043,12.43,51400.0
2006-10-18 10:30:00,24.22,24.22,24.15,24.2,28600.0,12.43,12.43,12.3941,12.4197,28600.0
2006-10-18 10:40:00,24.19,24.21,24.05,24.13,97300.0,12.4146,12.4249,12.3427,12.3838,97300.0
2006-10-18 10:50:00,24.14,24.18,24.09,24.16,67400.0,12.3889,12.4095,12.3633,12.3992,67400.0
2006-10-18 11:00:00,24.16,24.18,24.13,24.15,24200.0,12.3992,12.4095,12.3838,12.3941,24200.0
2006-10-18 11:10:00,24.14,24.18,24.14,24.18,18000.0,12.3889,12.4095,12.3889,12.4095,18000.0
2006-10-18 11:20:00,24.19,24.22,24.18,24.21,24100.0,12.4146,12.43,12.4095,12.4249,24100.0
2006-10-18 11:30:00,24.21,24.21,24.17,24.2,50300.0,12.4249,12.4249,12.4043,12.4197,50300.0
2006-10-18 11:40:00,24.2,24.24,24.19,24.24,13900.0,12.4197,12.4403,12.4146,12.4403,13900.0
2006-10-18 11:50:00,24.24,24.25,24.21,24.23,24400.0,12.4403,12.4454,12.4249,12.4351,24400.0
2006-10-18 12:00:00,24.22,24.24,24.22,24.22,21800.0,12.43,12.4403,12.43,12.43,21800.0
2006-10-18 12:10:00,24.21,24.24,24.21,24.23,17400.0,12.4249,12.4403,12.4249,12.4351,17400.0
2006-10-18 12:20:00,24.24,24.27,24.23,24.27,14400.0,12.4403,12.4557,12.4351,12.4557,14400.0
2006-10-18 12:30:00,24.26,24.27,24.25,24.26,15200.0,12.4505,12.4557,12.4454,12.4505,15200.0
2006-10-18 12:40:00,24.25,24.26,24.24,24.26,16500.0,12.4454,12.4505,12.4403,12.4505,16500.0
2006-10-18 12:50:00,24.25,24.25,24.21,24.23,17700.0,12.4454,12.4454,12.4249,12.4351,17700.0
2006-10-18 13:00:00,24.23,24.23,24.18,24.22,15500.0,12.4351,12.4351,12.4095,12.43,15500.0
2006-10-18 13:10:00,24.22,24.24,24.2,24.2,13900.0,12.43,12.4403,12.4197,12.4197,13900.0
2006-10-18 13:20:00,24.21,24.22,24.15,24.16,40000.0,12.4249,12.43,12.3941,12.3992,40000.0
2006-10-18 13:30:00,24.17,24.22,24.15,24.16,34000.0,12.4043,12.43,12.3941,12.3992,34000.0
2006-10-18 13:40:00,24.17,24.21,24.17,24.21,26800.0,12.4043,12.4249,12.4043,12.4249,26800.0
2006-10-18 13:50:00,24.21,24.22,24.18,24.22,19000.0,12.4249,12.43,12.4095,12.43,19000.0
2006-10-18 14:00:00,24.22,24.25,24.2,24.22,19800.0,12.43,12.4454,12.4197,12.43,19800.0
2006-10-18 14:10:00,24.23,24.24,24.21,24.24,30900.0,12.4351,12.4403,12.4249,12.4403,30900.0
2006-10-18 14:20:00,24.24,24.3,24.23,24.29,33200.0,12.4403,12.471,12.4351,12.4659,33200.0
2006-10-18 14:30:00,24.28,24.29,24.26,24.27,40800.0,12.4608,12.4659,12.4505,12.4557,40800.0
2006-10-18 14:40:00,24.27,24.27,24.24,24.26,23800.0,12.4557,12.4557,12.4403,12.4505,23800.0
2006-10-18 14:50:00,24.26,24.27,24.23,24.25,42300.0,12.4505,12.4557,12.4351,12.4454,42300.0
2006-10-18 15:00:00,24.26,24.27,24.24,24.26,90700.0,12.4505,12.4557,12.4403,12.4505,90700.0
2006-10-18 15:10:00,24.26,24.28,24.25,24.27,83500.0,12.4505,12.4608,12.4454,12.4557,83500.0
2006-10-18 15:20:00,24.26,24.27,24.25,24.26,63500.0,12.4505,12.4557,12.4454,12.4505,63500.0
2006-10-18 15:30:00,24.26,24.27,24.25,24.26,44800.0,12.4505,12.4557,12.4454,12.4505,44800.0
2006-10-18 15:40:00,24.26,24.27,24.24,24.26,80000.0,12.4505,12.4557,12.4403,12.4505,80000.0
2006-10-18 15:50:00,24.26,24.28,24.25,24.28,50000.0,12.4505,12.4608,12.4454,12.4608,50000.0
2006-10-19 09:30:00,24.43,24.43,24.1,24.17,52400.0,12.5378,12.5378,12.3684,12.4043,52400.0
2006-10-19 09:40:00,24.19,24.2,24.1,24.15,32500.0,12.4146,12.4197,12.3684,12.3941,32500.0
2006-10-19 09:50:00,24.15,24.15,24.02,24.1,35000.0,12.3941,12.3941,12.3274,12.3684,35000.0
2006-10-19 10:00:00,24.09,24.11,24.03,24.05,32800.0,12.3633,12.3735,12.3325,12.3427,32800.0
2006-10-19 10:10:00,24.05,24.08,23.97,24.07,24300.0,12.3427,12.3581,12.3017,12.353,24300.0
2006-10-19 10:20:00,24.08,24.11,23.96,24.01,43800.0,12.3581,12.3735,12.2966,12.3222,43800.0
2006-10-19 10:30:00,24.02,24.05,24.01,24.04,25600.0,12.3274,12.3427,12.3222,12.3376,25600.0
2006-10-19 10:40:00,24.04,24.05,24.0,24.04,22800.0,12.3376,12.3427,12.3171,12.3376,22800.0
2006-10-19 10:50:00,24.04,24.05,24.0,24.05,18100.0,12.3376,12.3427,12.3171,12.3427,18100.0
2006-10-19 11:00:00,24.04,24.05,23.97,24.02,28400.0,12.3376,12.3427,12.3017,12.3274,28400.0
2006-10-19 11:10:00,24.03,24.04,23.98,23.99,25000.0,12.3325,12.3376,12.3068,12.312,25000.0
2006-10-19 11:20:00,24.0,24.03,23.97,24.02,15100.0,12.3171,12.3325,12.3017,12.3274,15100.0
2006-10-19 11:30:00,24.02,24.07,24.0,24.0,27300.0,12.3274,12.353,12.3171,12.3171,27300.0
2006-10-19 11:40:00,24.01,24.06,24.01,24.05,21600.0,12.3222,12.3479,12.3222,12.3427,21600.0
2006-10-19 11:50:00,24.04,24.06,24.04,24.05,10200.0,12.3376,12.3479,12.3376,12.3427,10200.0
2006-10-19 12:00:00,24.04,24.09,24.0,24.08,25200.0,12.3376,12.3633,12.3171,12.3581,25200.0
2006-10-19 12:10:00,24.08,24.09,24.04,24.06,17100.0,12.3581,12.3633,12.3376,12.3479,17100.0
2006-10-19 12:20:00,24.06,24.07,24.05,24.05,5900.0,12.3479,12.353,12.3427,12.3427,5900.0
2006-10-19 12:30:00,24.05,24.09,24.05,24.08,15200.0,12.3427,12.3633,12.3427,12.3581,15200.0
2006-10-19 12:40:00,24.08,24.08,24.04,24.05,12300.0,12.3581,12.3581,12.3376,12.3427,12300.0
2006-10-19 12:50:00,24.04,24.16,24.02,24.09,24100.0,12.3376,12.3992,12.3274,12.3633,24100.0
2006-10-19 13:00:00,24.09,24.09,24.07,24.08,10200.0,12.3633,12.3633,12.353,12.3581,10200.0
2006-10-19 13:10:00,24.08,24.09,24.07,24.08,22900.0,12.3581,12.3633,12.353,12.3581,22900.0
2006-10-19 13:20:00,24.08,24.13,24.08,24.13,20500.0,12.3581,12.3838,12.3581,12.3838,20500.0
2006-10-19 13:30:00,24.13,24.17,24.12,24.17,29700.0,12.3838,12.4043,12.3787,12.4043,29700.0
2006-10-19 13:40:00,24.16,24.17,24.15,24.17,29500.0,12.3992,12.4043,12.3941,12.4043,29500.0
2006-10-19 13:50:00,24.18,24.18,24.12,24.13,51300.0,12.4095,12.4095,12.3787,12.3838,51300.0
2006-10-19 14:00:00,24.13,24.15,24.12,24.13,21600.0,12.3838,12.3941,12.3787,12.3838,21600.0
2006-10-19 14:10:00,24.13,24.15,24.12,24.14,29500.0,12.3838,12.3941,12.3787,12.3889,29500.0
2006-10-19 14:20:00,24.14,24.17,24.12,24.16,22700.0,12.3889,12.4043,12.3787,12.3992,22700.0
2006-10-19 14:30:00,24.16,24.19,24.16,24.19,15200.0,12.3992,12.4146,12.3992,12.4146,15200.0
2006-10-19 14:40:00,24.19,24.19,24.13,24.14,48900.0,12.4146,12.4146,12.3838,12.3889,48900.0
2006-10-19 14:50:00,24.15,24.17,24.13,24.17,25900.0,12.3941,12.4043,12.3838,12.4043,25900.0
2006-10-19 15:00:00,24.16,24.17,24.14,24.17,9300.0,12.3992,12.4043,12.3889,12.4043,9300.0
2006-10-19 15:10:00,24.17,24.19,24.14,24.18,56400.0,12.4043,12.4146,12.3889,12.4095,56400.0
2006-10-19 15:20:00,24.17,24.21,24.17,24.19,43100.0,12.4043,12.4249,12.4043,12.4146,43100.0
2006-10-19 15:30:00,24.19,24.21,24.17,24.17,37300.0,12.4146,12.4249,12.4043,12.4043,37300.0
2006-10-19 15:40:00,24.18,24.2,24.16,24.2,33700.0,12.4095,12.4197,12.3992,12.4197,33700.0
2006-10-19 15:50:00,24.19,24.2,24.18,24.2,44900.0,12.4146,12.4197,12.4095,12.4197,44900.0
2006-10-20 09:30:00,24.3,24.31,23.96,24.23,225000.0,12.471,12.4762,12.2966,12.4351,225000.0
2006-10-20 09:40:00,24.21,24.26,24.2,24.21,31900.0,12.4249,12.4505,12.4197,12.4249,31900.0
2006-10-20 09:50:00,24.21,24.23,24.15,24.23,22700.0,12.4249,12.4351,12.3941,12.4351,22700.0
2006-10-20 10:00:00,24.25,24.26,24.17,24.17,28400.0,12.4454,12.4505,12.4043,12.4043,28400.0
2006-10-20 10:10:00,24.18,24.21,24.13,24.17,47600.0,12.4095,12.4249,12.3838,12.4043,47600.0
2006-10-20 10:20:00,24.17,24.2,24.16,24.16,14100.0,12.4043,12.4197,12.3992,12.3992,14100.0
2006-10-20 10:30:00,24.15,24.17,24.11,24.13,29200.0,12.3941,12.4043,12.3735,12.3838,29200.0
2006-10-20 10:40:00,24.13,24.15,24.06,24.06,18800.0,12.3838,12.3941,12.3479,12.3479,18800.0
2006-10-20 10:50:00,24.07,24.11,24.05,24.07,15500.0,12.353,12.3735,12.3427,12.353,15500.0
2006-10-20 11:00:00,24.07,24.13,24.07,24.1,16900.0,12.353,12.3838,12.353,12.3684,16900.0
2006-10-20 11:10:00,24.11,24.12,24.09,24.1,7800.0,12.3735,12.3787,12.3633,12.3684,7800.0
2006-10-20 11:20:00,24.1,24.13,24.1,24.13,10400.0,12.3684,12.3838,12.3684,12.3838,10400.0
2006-10-20 11:30:00,24.13,24.16,24.13,24.14,9300.0,12.3838,12.3992,12.3838,12.3889,9300.0
2006-10-20 11:40:00,24.14,24.14,24.08,24.11,35800.0,12.3889,12.3889,12.3581,12.3735,35800.0
2006-10-20 11:50:00,24.12,24.16,24.09,24.14,20600.0,12.3787,12.3992,12.3633,12.3889,20600.0
2006-10-20 12:00:00,24.13,24.13,24.1,24.11,12600.0,12.3838,12.3838,12.3684,12.3735,12600.0
2006-10-20 12:10:00,24.11,24.14,24.1,24.1,29400.0,12.3735,12.3889,12.3684,12.3684,29400.0
2006-10-20 12:20:00,24.1,24.11,24.09,24.1,20200.0,12.3684,12.3735,12.3633,12.3684,20200.0
2006-10-20 12:30:00,24.1,24.15,24.06,24.1,51800.0,12.3684,12.3941,12.3479,12.3684,51800.0
2006-10-20 12:40:00,24.1,24.12,24.09,24.11,6700.0,12.3684,12.3787,12.3633,12.3735,6700.0
2006-10-20 12:50:00,24.11,24.11,24.09,24.09,4000.0,12.3735,12.3735,12.3633,12.3633,4000.0
2006-10-20 13:00:00,24.1,24.12,24.09,24.12,7900.0,12.3684,12.3787,12.3633,12.3787,7900.0
2006-10-20 13:10:00,24.12,24.13,24.1,24.1,7000.0,12.3787,12.3838,12.3684,12.3684,7000.0
2006-10-20 13:20:00,24.11,24.11,24.06,24.06,23600.0,12.3735,12.3735,12.3479,12.3479,23600.0
2006-10-20 13:30:00,24.06,24.07,24.05,24.07,6200.0,12.3479,12.353,12.3427,12.353,6200.0
2006-10-20 13:40:00,24.06,24.07,24.06,24.07,8400.0,12.3479,12.353,12.3479,12.353,8400.0
2006-10-20 13:50:00,24.07,24.09,24.07,24.09,9200.0,12.353,12.3633,12.353,12.3633,9200.0
2006-10-20 14:00:00,24.08,24.1,24.06,24.08,12900.0,12.3581,12.3684,12.3479,12.3581,12900.0
2006-10-20 14:10:00,24.08,24.11,24.08,24.1,10300.0,12.3581,12.3735,12.3581,12.3684,10300.0
2006-10-20 14:20:00,24.1,24.12,24.1,24.11,8700.0,12.3684,12.3787,12.3684,12.3735,8700.0
2006-10-20 14:30:00,24.11,24.14,24.11,24.13,12200.0,12.3735,12.3889,12.3735,12.3838,12200.0
2006-10-20 14:40:00,24.14,24.14,24.13,24.14,8900.0,12.3889,12.3889,12.3838,12.3889,8900.0
2006-10-20 14:50:00,24.14,24.14,24.11,24.12,50300.0,12.3889,12.3889,12.3735,12.3787,50300.0
2006-10-20 15:00:00,24.12,24.12,24.1,24.11,18600.0,12.3787,12.3787,12.3684,12.3735,18600.0
2006-10-20 15:10:00,24.11,24.12,24.1,24.12,9400.0,12.3735,12.3787,12.3684,12.3787,9400.0
2006-10-20 15:20:00,24.12,24.15,24.1,24.12,52100.0,12.3787,12.3941,12.3684,12.3787,52100.0
2006-10-20 15:30:00,24.12,24.12,24.1,24.11,10000.0,12.3787,12.3787,12.3684,12.3735,10000.0
2006-10-20 15:40:00,24.11,24.12,24.08,24.08,15800.0,12.3735,12.3787,12.3581,12.3581,15800.0
2006-10-20 15:50:00,24.08,24.13,24.07,24.1,49700.0,12.3581,12.3838,12.353,12.3684,49700.0
2006-10-23 09:30:00,24.15,24.2,24.05,24.1,54700.0,12.3941,12.4197,12.3427,12.3684,54700.0
2006-10-23 09:40:00,24.09,24.18,24.06,24.11,65500.0,12.3633,12.4095,12.3479,12.3735,65500.0
2006-10-23 09:50:00,24.12,24.15,24.09,24.13,21600.0,12.3787,12.3941,12.3633,12.3838,21600.0
2006-10-23 10:00:00,24.14,24.15,24.09,24.13,23200.0,12.3889,12.3941,12.3633,12.3838,23200.0
2006-10-23 10:10:00,24.13,24.19,24.13,24.16,23900.0,12.3838,12.4146,12.3838,12.3992,23900.0
2006-10-23 10:20:00,24.17,24.21,24.15,24.21,17600.0,12.4043,12.4249,12.3941,12.4249,17600.0
2006-10-23 10:30:00,24.21,24.21,24.15,24.17,26000.0,12.4249,12.4249,12.3941,12.4043,26000.0
2006-10-23 10:40:00,24.16,24.17,24.15,24.15,17200.0,12.3992,12.4043,12.3941,12.3941,17200.0
2006-10-23 10:50:00,24.14,24.15,24.12,24.12,14600.0,12.3889,12.3941,12.3787,12.3787,14600.0
2006-10-23 11:00:00,24.12,24.19,24.12,24.19,26600.0,12.3787,12.4146,12.3787,12.4146,26600.0
2006-10-23 11:10:00,24.18,24.21,24.18,24.19,30400.0,12.4095,12.4249,12.4095,12.4146,30400.0
2006-10-23 11:20:00,24.19,24.21,24.17,24.19,32500.0,12.4146,12.4249,12.4043,12.4146,32500.0
2006-10-23 11:30:00,24.19,24.22,24.18,24.2,33100.0,12.4146,12.43,12.4095,12.4197,33100.0
2006-10-23 11:40:00,24.2,24.23,24.2,24.22,13500.0,12.4197,12.4351,12.4197,12.43,13500.0
2006-10-23 11:50:00,24.22,24.23,24.2,24.22,19100.0,12.43,12.4351,12.4197,12.43,19100.0
2006-10-23 12:00:00,24.22,24.23,24.22,24.23,12400.0,12.43,12.4351,12.43,12.4351,12400.0
2006-10-23 12:10:00,24.22,24.24,24.21,24.23,16600.0,12.43,12.4403,12.4249,12.4351,16600.0
2006-10-23 12:20:00,24.23,24.23,24.22,24.22,9500.0,12.4351,12.4351,12.43,12.43,9500.0
2006-10-23 12:30:00,24.22,24.23,24.21,24.21,10500.0,12.43,12.4351,12.4249,12.4249,10500.0
2006-10-23 12:40:00,24.21,24.23,24.19,24.2,13700.0,12.4249,12.4351,12.4146,12.4197,13700.0
2006-10-23 12:50:00,24.2,24.21,24.19,24.19,9900.0,12.4197,12.4249,12.4146,12.4146,9900.0
2006-10-23 13:00:00,24.19,24.19,24.18,24.19,10400.0,12.4146,12.4146,12.4095,12.4146,10400.0
2006-10-23 13:10:00,24.18,24.2,24.18,24.2,9000.0,12.4095,12.4197,12.4095,12.4197,9000.0
2006-10-23 13:20:00,24.19,24.25,24.19,24.24,55100.0,12.4146,12.4454,12.4146,12.4403,55100.0
2006-10-23 13:30:00,24.24,24.25,24.21,24.21,5100.0,12.4403,12.4454,12.4249,12.4249,5100.0
2006-10-23 13:40:00,24.21,24.22,24.19,24.2,32300.0,12.4249,12.43,12.4146,12.4197,32300.0
2006-10-23 13:50:00,24.19,24.2,24.12,24.19,29500.0,12.4146,12.4197,12.3787,12.4146,29500.0
2006-10-23 14:00:00,24.19,24.19,24.18,24.18,12900.0,12.4146,12.4146,12.4095,12.4095,12900.0
2006-10-23 14:10:00,24.17,24.18,24.14,24.16,15200.0,12.4043,12.4095,12.3889,12.3992,15200.0
2006-10-23 14:20:00,24.16,24.18,24.15,24.18,19500.0,12.3992,12.4095,12.3941,12.4095,19500.0
2006-10-23 14:30:00,24.18,24.18,24.13,24.14,83000.0,12.4095,12.4095,12.3838,12.3889,83000.0
2006-10-23 14:40:00,24.13,24.16,24.13,24.15,43300.0,12.3838,12.3992,12.3838,12.3941,43300.0
2006-10-23 14:50:00,24.15,24.18,24.13,24.15,83700.0,12.3941,12.4095,12.3838,12.3941,83700.0
2006-10-23 15:00:00,24.14,24.2,24.14,24.16,60600.0,12.3889,12.4197,12.3889,12.3992,60600.0
2006-10-23 15:10:00,24.19,24.23,24.19,24.21,29200.0,12.4146,12.4351,12.4146,12.4249,29200.0
2006-10-23 15:20:00,24.21,24.22,24.2,24.22,26500.0,12.4249,12.43,12.4197,12.43,26500.0
2006-10-23 15:30:00,24.21,24.22,24.2,24.21,36400.0,12.4249,12.43,12.4197,12.4249,36400.0
2006-10-23 15:40:00,24.2,24.25,24.2,24.22,125900.0,12.4197,12.4454,12.4197,12.43,125900.0
2006-10-23 15:50:00,24.22,24.24,24.21,24.21,44300.0,12.43,12.4403,12.4249,12.4249,44300.0
2006-10-24 09:30:00,24.21,24.25,24.08,24.12,27900.0,12.4249,12.4454,12.3581,12.3787,27900.0
2006-10-24 09:40:00,24.11,24.14,24.06,24.13,25500.0,12.3735,12.3889,12.3479,12.3838,25500.0
2006-10-24 09:50:00,24.13,24.15,24.1,24.1,17100.0,12.3838,12.3941,12.3684,12.3684,17100.0
2006-10-24 10:00:00,24.1,24.15,24.08,24.08,21400.0,12.3684,12.3941,12.3581,12.3581,21400.0
2006-10-24 10:10:00,24.09,24.09,24.02,24.06,38700.0,12.3633,12.3633,12.3274,12.3479,38700.0
2006-10-24 10:20:00,24.05,24.07,24.03,24.07,18200.0,12.3427,12.353,12.3325,12.353,18200.0
2006-10-24 10:30:00,24.06,24.08,24.03,24.04,27700.0,12.3479,12.3581,12.3325,12.3376,27700.0
2006-10-24 10:40:00,24.04,24.06,24.03,24.06,10200.0,12.3376,12.3479,12.3325,12.3479,10200.0
2006-10-24 10:50:00,24.06,24.08,24.06,24.08,41500.0,12.3479,12.3581,12.3479,12.3581,41500.0
2006-10-24 11:00:00,24.07,24.09,24.07,24.09,13700.0,12.353,12.3633,12.353,12.3633,13700.0
2006-10-24 11:10:00,24.1,24.1,24.09,24.09,11600.0,12.3684,12.3684,12.3633,12.3633,11600.0
2006-10-24 11:20:00,24.1,24.11,24.1,24.11,5800.0,12.3684,12.3735,12.3684,12.3735,5800.0
2006-10-24 11:30:00,24.1,24.11,24.1,24.1,6600.0,12.3684,12.3735,12.3684,12.3684,6600.0
2006-10-24 11:40:00,24.11,24.11,24.1,24.1,7400.0,12.3735,12.3735,12.3684,12.3684,7400.0
2006-10-24 11:50:00,24.1,24.13,24.1,24.12,19700.0,12.3684,12.3838,12.3684,12.3787,19700.0
2006-10-24 12:00:00,24.12,24.15,24.12,24.15,20500.0,12.3787,12.3941,12.3787,12.3941,20500.0
2006-10-24 12:10:00,24.16,24.16,24.15,24.16,14800.0,12.3992,12.3992,12.3941,12.3992,14800.0
2006-10-24 12:20:00,24.15,24.17,24.15,24.15,16500.0,12.3941,12.4043,12.3941,12.3941,16500.0
2006-10-24 12:30:00,24.15,24.16,24.13,24.13,25900.0,12.3941,12.3992,12.3838,12.3838,25900.0
2006-10-24 12:40:00,24.13,24.14,24.12,24.14,18400.0,12.3838,12.3889,12.3787,12.3889,18400.0
2006-10-24 12:50:00,24.15,24.16,24.14,24.15,33700.0,12.3941,12.3992,12.3889,12.3941,33700.0
2006-10-24 13:00:00,24.15,24.16,24.14,24.16,9400.0,12.3941,12.3992,12.3889,12.3992,9400.0
2006-10-24 13:10:00,24.16,24.16,24.15,24.15,9200.0,12.3992,12.3992,12.3941,12.3941,9200.0
2006-10-24 13:20:00,24.16,24.17,24.15,24.16,8900.0,12.3992,12.4043,12.3941,12.3992,8900.0
2006-10-24 13:30:00,24.16,24.16,24.14,24.14,9300.0,12.3992,12.3992,12.3889,12.3889,9300.0
2006-10-24 13:40:00,24.14,24.15,24.12,24.13,46100.0,12.3889,12.3941,12.3787,12.3838,46100.0
2006-10-24 13:50:00,24.13,24.14,24.12,24.13,27400.0,12.3838,12.3889,12.3787,12.3838,27400.0
2006-10-24 14:00:00,24.13,24.13,24.11,24.13,20200.0,12.3838,12.3838,12.3735,12.3838,20200.0
2006-10-24 14:10:00,24.13,24.16,24.12,24.15,29600.0,12.3838,12.3992,12.3787,12.3941,29600.0
2006-10-24 14:20:00,24.15,24.16,24.14,24.15,18800.0,12.3941,12.3992,12.3889,12.3941,18800.0
2006-10-24 14:30:00,24.16,24.16,24.15,24.16,15000.0,12.3992,12.3992,12.3941,12.3992,15000.0
2006-10-24 14:40:00,24.15,24.16,24.15,24.16,11600.0,12.3941,12.3992,12.3941,12.3992,11600.0
2006-10-24 14:50:00,24.15,24.16,24.15,24.15,15000.0,12.3941,12.3992,12.3941,12.3941,15000.0
2006-10-24 15:00:00,24.15,24.18,24.15,24.16,27700.0,12.3941,12.4095,12.3941,12.3992,27700.0
2006-10-24 15:10:00,24.16,24.17,24.15,24.16,21900.0,12.3992,12.4043,12.3941,12.3992,21900.0
2006-10-24 15:20:00,24.16,24.18,24.16,24.16,26900.0,12.3992,12.4095,12.3992,12.3992,26900.0
2006-10-24 15:30:00,24.16,24.17,24.13,24.16,53200.0,12.3992,12.4043,12.3838,12.3992,53200.0
2006-10-24 15:40:00,24.16,24.18,24.16,24.18,42500.0,12.3992,12.4095,12.3992,12.4095,42500.0
2006-10-24 15:50:00,24.18,24.2,24.18,24.2,68700.0,12.4095,12.4197,12.4095,12.4197,68700.0
2006-10-25 09:30:00,24.2,24.2,24.06,24.09,87900.0,12.4197,12.4197,12.3479,12.3633,87900.0
2006-10-25 09:40:00,24.08,24.12,24.07,24.11,37300.0,12.3581,12.3787,12.353,12.3735,37300.0
2006-10-25 09:50:00,24.11,24.16,24.1,24.15,26500.0,12.3735,12.3992,12.3684,12.3941,26500.0
2006-10-25 10:00:00,24.15,24.18,24.13,24.18,29200.0,12.3941,12.4095,12.3838,12.4095,29200.0
2006-10-25 10:10:00,24.18,24.21,24.17,24.21,25300.0,12.4095,12.4249,12.4043,12.4249,25300.0
2006-10-25 10:20:00,24.21,24.25,24.2,24.24,39200.0,12.4249,12.4454,12.4197,12.4403,39200.0
2006-10-25 10:30:00,24.24,24.24,24.18,24.18,26300.0,12.4403,12.4403,12.4095,12.4095,26300.0
2006-10-25 10:40:00,24.17,24.18,24.16,24.16,28900.0,12.4043,12.4095,12.3992,12.3992,28900.0
2006-10-25 10:50:00,24.17,24.17,24.12,24.12,31200.0,12.4043,12.4043,12.3787,12.3787,31200.0
2006-10-25 11:00:00,24.12,24.13,24.12,24.13,19900.0,12.3787,12.3838,12.3787,12.3838,19900.0
2006-10-25 11:10:00,24.13,24.13,24.12,24.13,22500.0,12.3838,12.3838,12.3787,12.3838,22500.0
2006-10-25 11:20:00,24.13,24.13,24.11,24.12,12400.0,12.3838,12.3838,12.3735,12.3787,12400.0
2006-10-25 11:30:00,24.12,24.14,24.11,24.14,31900.0,12.3787,12.3889,12.3735,12.3889,31900.0
2006-10-25 11:40:00,24.14,24.15,24.13,24.14,19900.0,12.3889,12.3941,12.3838,12.3889,19900.0
2006-10-25 11:50:00,24.15,24.18,24.14,24.18,40400.0,12.3941,12.4095,12.3889,12.4095,40400.0
2006-10-25 12:00:00,24.18,24.18,24.16,24.16,22900.0,12.4095,12.4095,12.3992,12.3992,22900.0
2006-10-25 12:10:00,24.17,24.2,24.16,24.2,29600.0,12.4043,12.4197,12.3992,12.4197,29600.0
2006-10-25 12:20:00,24.19,24.2,24.19,24.19,20300.0,12.4146,12.4197,12.4146,12.4146,20300.0
2006-10-25 12:30:00,24.2,24.2,24.19,24.2,6000.0,12.4197,12.4197,12.4146,12.4197,6000.0
2006-10-25 12:40:00,24.19,24.2,24.18,24.2,24100.0,12.4146,12.4197,12.4095,12.4197,24100.0
2006-10-25 12:50:00,24.2,24.2,24.19,24.2,12300.0,12.4197,12.4197,12.4146,12.4197,12300.0
2006-10-25 13:00:00,24.2,24.21,24.18,24.2,13400.0,12.4197,12.4249,12.4095,12.4197,13400.0
2006-10-25 13:10:00,24.2,24.22,24.19,24.21,22200.0,12.4197,12.43,12.4146,12.4249,22200.0
2006-10-25 13:20:00,24.22,24.22,24.21,24.22,5800.0,12.43,12.43,12.4249,12.43,5800.0
2006-10-25 13:30:00,24.22,24.24,24.21,24.24,54400.0,12.43,12.4403,12.4249,12.4403,54400.0
2006-10-25 13:40:00,24.24,24.24,24.2,24.2,43700.0,12.4403,12.4403,12.4197,12.4197,43700.0
2006-10-25 13:50:00,24.2,24.22,24.2,24.21,23700.0,12.4197,12.43,12.4197,12.4249,23700.0
2006-10-25 14:00:00,24.22,24.24,24.22,24.23,13200.0,12.43,12.4403,12.43,12.4351,13200.0
2006-10-25 14:10:00,24.23,24.3,24.22,24.3,87600.0,12.4351,12.471,12.43,12.471,87600.0
2006-10-25 14:20:00,24.3,24.3,24.17,24.18,27800.0,12.471,12.471,12.4043,12.4095,27800.0
2006-10-25 14:30:00,24.18,24.22,24.16,24.18,25700.0,12.4095,12.43,12.3992,12.4095,25700.0
2006-10-25 14:40:00,24.18,24.24,24.17,24.24,45200.0,12.4095,12.4403,12.4043,12.4403,45200.0
2006-10-25 14:50:00,24.23,24.25,24.23,24.25,19100.0,12.4351,12.4454,12.4351,12.4454,19100.0
2006-10-25 15:00:00,24.25,24.29,24.23,24.26,93900.0,12.4454,12.4659,12.4351,12.4505,93900.0
2006-10-25 15:10:00,24.25,24.26,24.21,24.26,69700.0,12.4454,12.4505,12.4249,12.4505,69700.0
2006-10-25 15:20:00,24.25,24.27,24.24,24.26,37700.0,12.4454,12.4557,12.4403,12.4505,37700.0
2006-10-25 15:30:00,24.26,24.28,24.25,24.27,30200.0,12.4505,12.4608,12.4454,12.4557,30200.0
2006-10-25 15:40:00,24.28,24.29,24.26,24.28,52000.0,12.4608,12.4659,12.4505,12.4608,52000.0
2006-10-25 15:50:00,24.27,24.3,24.26,24.28,47200.0,12.4557,12.471,12.4505,12.4608,47200.0
2006-10-26 09:30:00,24.25,24.33,24.2,24.23,43200.0,12.4454,12.4864,12.4197,12.4351,43200.0
2006-10-26 09:40:00,24.23,24.24,24.17,24.17,47800.0,12.4351,12.4403,12.4043,12.4043,47800.0
2006-10-26 09:50:00,24.17,24.19,24.12,24.18,61800.0,12.4043,12.4146,12.3787,12.4095,61800.0
2006-10-26 10:00:00,24.18,24.2,24.14,24.15,46900.0,12.4095,12.4197,12.3889,12.3941,46900.0
2006-10-26 10:10:00,24.15,24.15,24.12,24.14,33200.0,12.3941,12.3941,12.3787,12.3889,33200.0
2006-10-26 10:20:00,24.14,24.14,24.08,24.1,68600.0,12.3889,12.3889,12.3581,12.3684,68600.0
2006-10-26 10:30:00,24.1,24.12,24.1,24.11,30900.0,12.3684,12.3787,12.3684,12.3735,30900.0
2006-10-26 10:40:00,24.11,24.12,24.1,24.12,4700.0,12.3735,12.3787,12.3684,12.3787,4700.0
2006-10-26 10:50:00,24.11,24.13,24.1,24.12,16100.0,12.3735,12.3838,12.3684,12.3787,16100.0
2006-10-26 11:00:00,24.13,24.14,24.12,24.13,10900.0,12.3838,12.3889,12.3787,12.3838,10900.0
2006-10-26 11:10:00,24.13,24.17,24.13,24.16,24400.0,12.3838,12.4043,12.3838,12.3992,24400.0
2006-10-26 11:20:00,24.16,24.17,24.16,24.17,4000.0,12.3992,12.4043,12.3992,12.4043,4000.0
2006-10-26 11:30:00,24.16,24.21,24.16,24.2,17500.0,12.3992,12.4249,12.3992,12.4197,17500.0
2006-10-26 11:40:00,24.2,24.21,24.2,24.2,8800.0,12.4197,12.4249,12.4197,12.4197,8800.0
2006-10-26 11:50:00,24.2,24.2,24.19,24.19,6500.0,12.4197,12.4197,12.4146,12.4146,6500.0
2006-10-26 12:00:00,24.2,24.23,24.19,24.23,67900.0,12.4197,12.4351,12.4146,12.4351,67900.0
2006-10-26 12:10:00,24.23,24.25,24.22,24.24,18000.0,12.4351,12.4454,12.43,12.4403,18000.0
2006-10-26 12:20:00,24.24,24.25,24.24,24.24,25900.0,12.4403,12.4454,12.4403,12.4403,25900.0
2006-10-26 12:30:00,24.24,24.25,24.22,24.24,28200.0,12.4403,12.4454,12.43,12.4403,28200.0
2006-10-26 12:40:00,24.23,24.25,24.23,24.24,16500.0,12.4351,12.4454,12.4351,12.4403,16500.0
2006-10-26 12:50:00,24.24,24.26,24.24,24.25,43500.0,12.4403,12.4505,12.4403,12.4454,43500.0
2006-10-26 13:00:00,24.25,24.3,24.25,24.29,12400.0,12.4454,12.471,12.4454,12.4659,12400.0
2006-10-26 13:10:00,24.29,24.3,24.25,24.26,20900.0,12.4659,12.471,12.4454,12.4505,20900.0
2006-10-26 13:20:00,24.26,24.26,24.25,24.26,9900.0,12.4505,12.4505,12.4454,12.4505,9900.0
2006-10-26 13:30:00,24.25,24.3,24.25,24.28,51200.0,12.4454,12.471,12.4454,12.4608,51200.0
2006-10-26 13:40:00,24.28,24.31,24.28,24.3,33400.0,12.4608,12.4762,12.4608,12.471,33400.0
2006-10-26 13:50:00,24.31,24.31,24.3,24.3,18200.0,12.4762,12.4762,12.471,12.471,18200.0
2006-10-26 14:00:00,24.3,24.35,24.3,24.32,48500.0,12.471,12.4967,12.471,12.4813,48500.0
2006-10-26 14:10:00,24.32,24.32,24.29,24.29,21400.0,12.4813,12.4813,12.4659,12.4659,21400.0
2006-10-26 14:20:00,24.3,24.32,24.29,24.32,31700.0,12.471,12.4813,12.4659,12.4813,31700.0
2006-10-26 14:30:00,24.31,24.32,24.29,24.3,30600.0,12.4762,12.4813,12.4659,12.471,30600.0
2006-10-26 14:40:00,24.3,24.31,24.29,24.3,15600.0,12.471,12.4762,12.4659,12.471,15600.0
2006-10-26 14:50:00,24.31,24.32,24.3,24.32,42500.0,12.4762,12.4813,12.471,12.4813,42500.0
2006-10-26 15:00:00,24.33,24.34,24.32,24.33,23100.0,12.4864,12.4916,12.4813,12.4864,23100.0
2006-10-26 15:10:00,24.32,24.34,24.32,24.32,33200.0,12.4813,12.4916,12.4813,12.4813,33200.0
2006-10-26 15:20:00,24.33,24.35,24.32,24.34,30900.0,12.4864,12.4967,12.4813,12.4916,30900.0
2006-10-26 15:30:00,24.33,24.35,24.32,24.34,28300.0,12.4864,12.4967,12.4813,12.4916,28300.0
2006-10-26 15:40:00,24.34,24.35,24.33,24.35,32200.0,12.4916,12.4967,12.4864,12.4967,32200.0
2006-10-26 15:50:00,24.35,24.37,24.34,24.37,53300.0,12.4967,12.507,12.4916,12.507,53300.0
2006-10-27 09:30:00,24.29,24.33,24.19,24.21,34300.0,12.4659,12.4864,12.4146,12.4249,34300.0
2006-10-27 09:40:00,24.21,24.23,24.19,24.21,19900.0,12.4249,12.4351,12.4146,12.4249,19900.0
2006-10-27 09:50:00,24.22,24.25,24.22,24.23,19600.0,12.43,12.4454,12.43,12.4351,19600.0
2006-10-27 10:00:00,24.24,24.25,24.22,24.22,12100.0,12.4403,12.4454,12.43,12.43,12100.0
2006-10-27 10:10:00,24.23,24.3,24.23,24.3,51100.0,12.4351,12.471,12.4351,12.471,51100.0
2006-10-27 10:20:00,24.3,24.32,24.27,24.32,55000.0,12.471,12.4813,12.4557,12.4813,55000.0
2006-10-27 10:30:00,24.31,24.32,24.29,24.32,20300.0,12.4762,12.4813,12.4659,12.4813,20300.0
2006-10-27 10:40:00,24.33,24.33,24.29,24.3,8900.0,12.4864,12.4864,12.4659,12.471,8900.0
2006-10-27 10:50:00,24.3,24.31,24.28,24.31,56300.0,12.471,12.4762,12.4608,12.4762,56300.0
2006-10-27 11:00:00,24.31,24.32,24.3,24.32,34800.0,12.4762,12.4813,12.471,12.4813,34800.0
2006-10-27 11:10:00,24.3,24.33,24.3,24.32,13600.0,12.471,12.4864,12.471,12.4813,13600.0
2006-10-27 11:20:00,24.32,24.33,24.31,24.32,17500.0,12.4813,12.4864,12.4762,12.4813,17500.0
2006-10-27 11:30:00,24.31,24.35,24.31,24.34,18400.0,12.4762,12.4967,12.4762,12.4916,18400.0
2006-10-27 11:40:00,24.34,24.34,24.33,24.34,8700.0,12.4916,12.4916,12.4864,12.4916,8700.0
2006-10-27 11:50:00,24.33,24.34,24.33,24.34,5800.0,12.4864,12.4916,12.4864,12.4916,5800.0
2006-10-27 12:00:00,24.34,24.34,24.33,24.34,3100.0,12.4916,12.4916,12.4864,12.4916,3100.0
2006-10-27 12:10:00,24.33,24.34,24.33,24.34,5000.0,12.4864,12.4916,12.4864,12.4916,5000.0
2006-10-27 12:20:00,24.34,24.36,24.33,24.35,18000.0,12.4916,12.5018,12.4864,12.4967,18000.0
2006-10-27 12:30:00,24.35,24.36,24.34,24.36,7900.0,12.4967,12.5018,12.4916,12.5018,7900.0
2006-10-27 12:40:00,24.35,24.37,24.35,24.37,6300.0,12.4967,12.507,12.4967,12.507,6300.0
2006-10-27 12:50:00,24.36,24.36,24.35,24.35,5200.0,12.5018,12.5018,12.4967,12.4967,5200.0
2006-10-27 13:00:00,24.36,24.37,24.36,24.37,2000.0,12.5018,12.507,12.5018,12.507,2000.0
2006-10-27 13:10:00,24.36,24.37,24.36,24.36,1400.0,12.5018,12.507,12.5018,12.5018,1400.0
2006-10-27 13:20:00,24.36,24.37,24.34,24.36,10600.0,12.5018,12.507,12.4916,12.5018,10600.0
2006-10-27 13:30:00,24.35,24.35,24.31,24.32,20100.0,12.4967,12.4967,12.4762,12.4813,20100.0
2006-10-27 13:40:00,24.32,24.33,24.3,24.31,5100.0,12.4813,12.4864,12.471,12.4762,5100.0
2006-10-27 13:50:00,24.3,24.35,24.29,24.34,14700.0,12.471,12.4967,12.4659,12.4916,14700.0
2006-10-27 14:00:00,24.33,24.36,24.33,24.35,6900.0,12.4864,12.5018,12.4864,12.4967,6900.0
2006-10-27 14:10:00,24.35,24.36,24.34,24.34,5300.0,12.4967,12.5018,12.4916,12.4916,5300.0
2006-10-27 14:20:00,24.33,24.33,24.28,24.29,18100.0,12.4864,12.4864,12.4608,12.4659,18100.0
2006-10-27 14:30:00,24.29,24.3,24.28,24.29,5500.0,12.4659,12.471,12.4608,12.4659,5500.0
2006-10-27 14:40:00,24.3,24.3,24.27,24.29,13800.0,12.471,12.471,12.4557,12.4659,13800.0
2006-10-27 14:50:00,24.29,24.29,24.26,24.29,18100.0,12.4659,12.4659,12.4505,12.4659,18100.0
2006-10-27 15:00:00,24.28,24.31,24.28,24.3,16000.0,12.4608,12.4762,12.4608,12.471,16000.0
2006-10-27 15:10:00,24.3,24.31,24.29,24.29,14000.0,12.471,12.4762,12.4659,12.4659,14000.0
2006-10-27 15:20:00,24.28,24.3,24.26,24.26,52100.0,12.4608,12.471,12.4505,12.4505,52100.0
2006-10-27 15:30:00,24.27,24.29,24.24,24.26,58900.0,12.4557,12.4659,12.4403,12.4505,58900.0
2006-10-27 15:40:00,24.25,24.25,24.22,24.24,36600.0,12.4454,12.4454,12.43,12.4403,36600.0
2006-10-27 15:50:00,24.24,24.26,24.23,24.23,58800.0,12.4403,12.4505,12.4351,12.4351,58800.0
2006-10-30 09:30:00,24.28,24.3,24.16,24.24,40800.0,12.4608,12.471,12.3992,12.4403,40800.0
2006-10-30 09:40:00,24.24,24.29,24.19,24.29,76900.0,12.4403,12.4659,12.4146,12.4659,76900.0
2006-10-30 09:50:00,24.28,24.28,24.21,24.23,21700.0,12.4608,12.4608,12.4249,12.4351,21700.0
2006-10-30 10:00:00,24.22,24.26,24.21,24.26,38200.0,12.43,12.4505,12.4249,12.4505,38200.0
2006-10-30 10:10:00,24.25,24.25,24.23,24.25,21800.0,12.4454,12.4454,12.4351,12.4454,21800.0
2006-10-30 10:20:00,24.25,24.26,24.24,24.24,53300.0,12.4454,12.4505,12.4403,12.4403,53300.0
2006-10-30 10:30:00,24.25,24.26,24.24,24.25,18500.0,12.4454,12.4505,12.4403,12.4454,18500.0
2006-10-30 10:40:00,24.26,24.26,24.25,24.25,16900.0,12.4505,12.4505,12.4454,12.4454,16900.0
2006-10-30 10:50:00,24.25,24.27,24.24,24.25,14200.0,12.4454,12.4557,12.4403,12.4454,14200.0
2006-10-30 11:00:00,24.26,24.28,24.25,24.27,18300.0,12.4505,12.4608,12.4454,12.4557,18300.0
2006-10-30 11:10:00,24.27,24.33,24.27,24.28,78400.0,12.4557,12.4864,12.4557,12.4608,78400.0
2006-10-30 11:20:00,24.29,24.31,24.29,24.31,24800.0,12.4659,12.4762,12.4659,12.4762,24800.0
2006-10-30 11:30:00,24.31,24.31,24.27,24.27,29600.0,12.4762,12.4762,12.4557,12.4557,29600.0
2006-10-30 11:40:00,24.28,24.29,24.27,24.28,10100.0,12.4608,12.4659,12.4557,12.4608,10100.0
2006-10-30 11:50:00,24.28,24.29,24.28,24.29,7900.0,12.4608,12.4659,12.4608,12.4659,7900.0
2006-10-30 12:00:00,24.28,24.29,24.27,24.28,21600.0,12.4608,12.4659,12.4557,12.4608,21600.0
2006-10-30 12:10:00,24.29,24.31,24.29,24.3,13400.0,12.4659,12.4762,12.4659,12.471,13400.0
2006-10-30 12:20:00,24.3,24.31,24.29,24.31,61100.0,12.471,12.4762,12.4659,12.4762,61100.0
2006-10-30 12:30:00,24.31,24.32,24.3,24.31,30900.0,12.4762,12.4813,12.471,12.4762,30900.0
2006-10-30 12:40:00,24.32,24.34,24.31,24.33,14900.0,12.4813,12.4916,12.4762,12.4864,14900.0
2006-10-30 12:50:00,24.33,24.34,24.33,24.34,8600.0,12.4864,12.4916,12.4864,12.4916,8600.0
2006-10-30 13:00:00,24.34,24.35,24.33,24.34,22000.0,12.4916,12.4967,12.4864,12.4916,22000.0
2006-10-30 13:10:00,24.34,24.35,24.34,24.34,9900.0,12.4916,12.4967,12.4916,12.4916,9900.0
2006-10-30 13:20:00,24.35,24.38,24.35,24.37,44700.0,12.4967,12.5121,12.4967,12.507,44700.0
2006-10-30 13:30:00,24.37,24.38,24.36,24.37,5900.0,12.507,12.5121,12.5018,12.507,5900.0
2006-10-30 13:40:00,24.38,24.4,24.38,24.39,10700.0,12.5121,12.5224,12.5121,12.5172,10700.0
2006-10-30 13:50:00,24.39,24.39,24.38,24.38,27400.0,12.5172,12.5172,12.5121,12.5121,27400.0
2006-10-30 14:00:00,24.39,24.39,24.37,24.38,62500.0,12.5172,12.5172,12.507,12.5121,62500.0
2006-10-30 14:10:00,24.38,24.41,24.38,24.41,11400.0,12.5121,12.5275,12.5121,12.5275,11400.0
2006-10-30 14:20:00,24.42,24.42,24.4,24.41,25600.0,12.5326,12.5326,12.5224,12.5275,25600.0
2006-10-30 14:30:00,24.41,24.41,24.4,24.4,14200.0,12.5275,12.5275,12.5224,12.5224,14200.0
2006-10-30 14:40:00,24.4,24.41,24.4,24.4,13700.0,12.5224,12.5275,12.5224,12.5224,13700.0
2006-10-30 14:50:00,24.4,24.4,24.38,24.38,10700.0,12.5224,12.5224,12.5121,12.5121,10700.0
2006-10-30 15:00:00,24.38,24.39,24.36,24.37,17500.0,12.5121,12.5172,12.5018,12.507,17500.0
2006-10-30 15:10:00,24.37,24.37,24.36,24.36,15600.0,12.507,12.507,12.5018,12.5018,15600.0
2006-10-30 15:20:00,24.36,24.38,24.34,24.36,36000.0,12.5018,12.5121,12.4916,12.5018,36000.0
2006-10-30 15:30:00,24.36,24.37,24.36,24.36,19200.0,12.5018,12.507,12.5018,12.5018,19200.0
2006-10-30 15:40:00,24.37,24.37,24.35,24.36,33700.0,12.507,12.507,12.4967,12.5018,33700.0
2006-10-30 15:50:00,24.36,24.37,24.34,24.37,56500.0,12.5018,12.507,12.4916,12.507,56500.0
2006-10-31 09:30:00,24.33,24.45,24.29,24.43,44500.0,12.4864,12.548,12.4659,12.5378,44500.0
2006-10-31 09:40:00,24.42,24.48,24.42,24.47,49800.0,12.5326,12.5634,12.5326,12.5583,49800.0
2006-10-31 09:50:00,24.47,24.48,24.41,24.42,44100.0,12.5583,12.5634,12.5275,12.5326,44100.0
2006-10-31 10:00:00,24.42,24.42,24.35,24.35,38000.0,12.5326,12.5326,12.4967,12.4967,38000.0
2006-10-31 10:10:00,24.36,24.37,24.34,24.34,33700.0,12.5018,12.507,12.4916,12.4916,33700.0
2006-10-31 10:20:00,24.34,24.35,24.33,24.35,25000.0,12.4916,12.4967,12.4864,12.4967,25000.0
2006-10-31 10:30:00,24.35,24.39,24.34,24.35,31100.0,12.4967,12.5172,12.4916,12.4967,31100.0
2006-10-31 10:40:00,24.35,24.37,24.32,24.33,28600.0,12.4967,12.507,12.4813,12.4864,28600.0
2006-10-31 10:50:00,24.33,24.36,24.32,24.34,34200.0,12.4864,12.5018,12.4813,12.4916,34200.0
2006-10-31 11:00:00,24.35,24.38,24.34,24.38,42200.0,12.4967,12.5121,12.4916,12.5121,42200.0
2006-10-31 11:10:00,24.38,24.4,24.37,24.39,16700.0,12.5121,12.5224,12.507,12.5172,16700.0
2006-10-31 11:20:00,24.38,24.4,24.38,24.39,11500.0,12.5121,12.5224,12.5121,12.5172,11500.0
2006-10-31 11:30:00,24.4,24.4,24.39,24.4,8100.0,12.5224,12.5224,12.5172,12.5224,8100.0
2006-10-31 11:40:00,24.4,24.41,24.38,24.38,9000.0,12.5224,12.5275,12.5121,12.5121,9000.0
2006-10-31 11:50:00,24.38,24.38,24.36,24.37,16300.0,12.5121,12.5121,12.5018,12.507,16300.0
2006-10-31 12:00:00,24.37,24.38,24.37,24.37,7200.0,12.507,12.5121,12.507,12.507,7200.0
2006-10-31 12:10:00,24.38,24.38,24.37,24.37,11500.0,12.5121,12.5121,12.507,12.507,11500.0
2006-10-31 12:20:00,24.38,24.39,24.37,24.37,24000.0,12.5121,12.5172,12.507,12.507,24000.0
2006-10-31 12:30:00,24.38,24.38,24.36,24.37,11900.0,12.5121,12.5121,12.5018,12.507,11900.0
2006-10-31 12:40:00,24.36,24.37,24.36,24.36,14900.0,12.5018,12.507,12.5018,12.5018,14900.0
2006-10-31 12:50:00,24.35,24.37,24.34,24.37,24500.0,12.4967,12.507,12.4916,12.507,24500.0
2006-10-31 13:00:00,24.36,24.39,24.36,24.37,14300.0,12.5018,12.5172,12.5018,12.507,14300.0
2006-10-31 13:10:00,24.38,24.38,24.37,24.37,17300.0,12.5121,12.5121,12.507,12.507,17300.0
2006-10-31 13:20:00,24.38,24.38,24.37,24.37,16000.0,12.5121,12.5121,12.507,12.507,16000.0
2006-10-31 13:30:00,24.38,24.39,24.37,24.39,11100.0,12.5121,12.5172,12.507,12.5172,11100.0
2006-10-31 13:40:00,24.38,24.41,24.38,24.41,11900.0,12.5121,12.5275,12.5121,12.5275,11900.0
2006-10-31 13:50:00,24.41,24.41,24.4,24.41,9300.0,12.5275,12.5275,12.5224,12.5275,9300.0
2006-10-31 14:00:00,24.41,24.41,24.39,24.41,13900.0,12.5275,12.5275,12.5172,12.5275,13900.0
2006-10-31 14:10:00,24.41,24.41,24.4,24.41,18400.0,12.5275,12.5275,12.5224,12.5275,18400.0
2006-10-31 14:20:00,24.41,24.41,24.39,24.39,17000.0,12.5275,12.5275,12.5172,12.5172,17000.0
2006-10-31 14:30:00,24.4,24.4,24.38,24.39,11700.0,12.5224,12.5224,12.5121,12.5172,11700.0
2006-10-31 14:40:00,24.38,24.39,24.38,24.38,12100.0,12.5121,12.5172,12.5121,12.5121,12100.0
2006-10-31 14:50:00,24.38,24.4,24.38,24.39,18200.0,12.5121,12.5224,12.5121,12.5172,18200.0
2006-10-31 15:00:00,24.4,24.41,24.38,24.4,52300.0,12.5224,12.5275,12.5121,12.5224,52300.0
2006-10-31 15:10:00,24.39,24.4,24.37,24.37,36800.0,12.5172,12.5224,12.507,12.507,36800.0
2006-10-31 15:20:00,24.37,24.43,24.37,24.42,102600.0,12.507,12.5378,12.507,12.5326,102600.0
2006-10-31 15:30:00,24.42,24.43,24.4,24.4,18300.0,12.5326,12.5378,12.5224,12.5224,18300.0
2006-10-31 15:40:00,24.41,24.46,24.4,24.45,66400.0,12.5275,12.5532,12.5224,12.548,66400.0
2006-10-31 15:50:00,24.46,24.46,24.38,24.41,64500.0,12.5532,12.5532,12.5121,12.5275,64500.0
2006-11-01 09:30:00,24.4,24.49,24.39,24.47,26500.0,12.5224,12.5686,12.5172,12.5583,26500.0
2006-11-01 09:40:00,24.47,24.48,24.46,24.48,25000.0,12.5583,12.5634,12.5532,12.5634,25000.0
2006-11-01 09:50:00,24.49,24.49,24.47,24.48,26200.0,12.5686,12.5686,12.5583,12.5634,26200.0
2006-11-01 10:00:00,24.49,24.49,24.44,24.49,27200.0,12.5686,12.5686,12.5429,12.5686,27200.0
2006-11-01 10:10:00,24.48,24.49,24.39,24.4,26900.0,12.5634,12.5686,12.5172,12.5224,26900.0
2006-11-01 10:20:00,24.41,24.41,24.36,24.36,18400.0,12.5275,12.5275,12.5018,12.5018,18400.0
2006-11-01 10:30:00,24.36,24.39,24.36,24.39,14400.0,12.5018,12.5172,12.5018,12.5172,14400.0
2006-11-01 10:40:00,24.38,24.39,24.38,24.38,5400.0,12.5121,12.5172,12.5121,12.5121,5400.0
2006-11-01 10:50:00,24.38,24.4,24.38,24.39,4700.0,12.5121,12.5224,12.5121,12.5172,4700.0
2006-11-01 11:00:00,24.4,24.43,24.39,24.43,12800.0,12.5224,12.5378,12.5172,12.5378,12800.0
2006-11-01 11:10:00,24.44,24.44,24.43,24.43,10500.0,12.5429,12.5429,12.5378,12.5378,10500.0
2006-11-01 11:20:00,24.44,24.45,24.43,24.44,10600.0,12.5429,12.548,12.5378,12.5429,10600.0
2006-11-01 11:30:00,24.44,24.45,24.42,24.42,16000.0,12.5429,12.548,12.5326,12.5326,16000.0
2006-11-01 11:40:00,24.42,24.43,24.39,24.39,15000.0,12.5326,12.5378,12.5172,12.5172,15000.0
2006-11-01 11:50:00,24.4,24.4,24.37,24.38,15200.0,12.5224,12.5224,12.507,12.5121,15200.0
2006-11-01 12:00:00,24.38,24.41,24.37,24.41,12600.0,12.5121,12.5275,12.507,12.5275,12600.0
2006-11-01 12:10:00,24.41,24.41,24.4,24.41,4600.0,12.5275,12.5275,12.5224,12.5275,4600.0
2006-11-01 12:20:00,24.4,24.41,24.39,24.39,8100.0,12.5224,12.5275,12.5172,12.5172,8100.0
2006-11-01 12:30:00,24.39,24.4,24.38,24.38,11700.0,12.5172,12.5224,12.5121,12.5121,11700.0
2006-11-01 12:40:00,24.38,24.39,24.37,24.37,11500.0,12.5121,12.5172,12.507,12.507,11500.0
2006-11-01 12:50:00,24.37,24.38,24.36,24.37,21100.0,12.507,12.5121,12.5018,12.507,21100.0
2006-11-01 13:00:00,24.37,24.38,24.37,24.37,8000.0,12.507,12.5121,12.507,12.507,8000.0
2006-11-01 13:10:00,24.37,24.38,24.37,24.37,7700.0,12.507,12.5121,12.507,12.507,7700.0
2006-11-01 13:20:00,24.38,24.38,24.36,24.38,36500.0,12.5121,12.5121,12.5018,12.5121,36500.0
2006-11-01 13:30:00,24.38,24.39,24.38,24.38,13900.0,12.5121,12.5172,12.5121,12.5121,13900.0
2006-11-01 13:40:00,24.38,24.38,24.37,24.38,9600.0,12.5121,12.5121,12.507,12.5121,9600.0
2006-11-01 13:50:00,24.37,24.38,24.37,24.37,5900.0,12.507,12.5121,12.507,12.507,5900.0
2006-11-01 14:00:00,24.38,24.38,24.37,24.38,11400.0,12.5121,12.5121,12.507,12.5121,11400.0
2006-11-01 14:10:00,24.38,24.38,24.36,24.37,20500.0,12.5121,12.5121,12.5018,12.507,20500.0
2006-11-01 14:20:00,24.36,24.37,24.35,24.36,12200.0,12.5018,12.507,12.4967,12.5018,12200.0
2006-11-01 14:30:00,24.36,24.36,24.35,24.35,12700.0,12.5018,12.5018,12.4967,12.4967,12700.0
2006-11-01 14:40:00,24.36,24.36,24.35,24.35,13400.0,12.5018,12.5018,12.4967,12.4967,13400.0
2006-11-01 14:50:00,24.36,24.36,24.34,24.35,13500.0,12.5018,12.5018,12.4916,12.4967,13500.0
2006-11-01 15:00:00,24.34,24.35,24.33,24.33,16200.0,12.4916,12.4967,12.4864,12.4864,16200.0
2006-11-01 15:10:00,24.34,24.35,24.32,24.35,41500.0,12.4916,12.4967,12.4813,12.4967,41500.0
2006-11-01 15:20:00,24.34,24.35,24.34,24.34,30600.0,12.4916,12.4967,12.4916,12.4916,30600.0
2006-11-01 15:30:00,24.34,24.34,24.32,24.33,60400.0,12.4916,12.4916,12.4813,12.4864,60400.0
2006-11-01 15:40:00,24.34,24.34,24.33,24.34,47400.0,12.4916,12.4916,12.4864,12.4916,47400.0
2006-11-01 15:50:00,24.33,24.34,24.31,24.31,105200.0,12.4864,12.4916,12.4762,12.4762,105200.0
2006-11-02 09:30:00,24.31,24.45,24.27,24.29,47100.0,12.4762,12.548,12.4557,12.4659,47100.0
2006-11-02 09:40:00,24.3,24.32,24.28,24.28,52100.0,12.471,12.4813,12.4608,12.4608,52100.0
2006-11-02 09:50:00,24.28,24.33,24.28,24.32,31400.0,12.4608,12.4864,12.4608,12.4813,31400.0
2006-11-02 10:00:00,24.32,24.41,24.31,24.41,84400.0,12.4813,12.5275,12.4762,12.5275,84400.0
2006-11-02 10:10:00,24.41,24.42,24.38,24.42,103900.0,12.5275,12.5326,12.5121,12.5326,103900.0
2006-11-02 10:20:00,24.41,24.43,24.41,24.43,28600.0,12.5275,12.5378,12.5275,12.5378,28600.0
2006-11-02 10:30:00,24.43,24.46,24.42,24.46,37900.0,12.5378,12.5532,12.5326,12.5532,37900.0
2006-11-02 10:40:00,24.45,24.46,24.45,24.45,7600.0,12.548,12.5532,12.548,12.548,7600.0
2006-11-02 10:50:00,24.45,24.47,24.45,24.45,16200.0,12.548,12.5583,12.548,12.548,16200.0
2006-11-02 11:00:00,24.46,24.46,24.37,24.37,84800.0,12.5532,12.5532,12.507,12.507,84800.0
2006-11-02 11:10:00,24.37,24.38,24.37,24.37,16400.0,12.507,12.5121,12.507,12.507,16400.0
2006-11-02 11:20:00,24.38,24.39,24.37,24.38,37700.0,12.5121,12.5172,12.507,12.5121,37700.0
2006-11-02 11:30:00,24.38,24.38,24.36,24.36,32100.0,12.5121,12.5121,12.5018,12.5018,32100.0
2006-11-02 11:40:00,24.36,24.37,24.34,24.34,78500.0,12.5018,12.507,12.4916,12.4916,78500.0
2006-11-02 11:50:00,24.34,24.35,24.29,24.3,66700.0,12.4916,12.4967,12.4659,12.471,66700.0
2006-11-02 12:00:00,24.3,24.3,24.29,24.3,20800.0,12.471,12.471,12.4659,12.471,20800.0
2006-11-02 12:10:00,24.3,24.33,24.29,24.32,19700.0,12.471,12.4864,12.4659,12.4813,19700.0
2006-11-02 12:20:00,24.32,24.33,24.32,24.32,21500.0,12.4813,12.4864,12.4813,12.4813,21500.0
2006-11-02 12:30:00,24.32,24.33,24.3,24.31,42900.0,12.4813,12.4864,12.471,12.4762,42900.0
2006-11-02 12:40:00,24.31,24.31,24.29,24.29,28200.0,12.4762,12.4762,12.4659,12.4659,28200.0
2006-11-02 12:50:00,24.29,24.3,24.28,24.28,16000.0,12.4659,12.471,12.4608,12.4608,16000.0
2006-11-02 13:00:00,24.29,24.29,24.28,24.28,12900.0,12.4659,12.4659,12.4608,12.4608,12900.0
2006-11-02 13:10:00,24.28,24.29,24.27,24.27,20900.0,12.4608,12.4659,12.4557,12.4557,20900.0
2006-11-02 13:20:00,24.28,24.29,24.27,24.29,17400.0,12.4608,12.4659,12.4557,12.4659,17400.0
2006-11-02 13:30:00,24.29,24.31,24.28,24.29,44400.0,12.4659,12.4762,12.4608,12.4659,44400.0
2006-11-02 13:40:00,24.29,24.3,24.29,24.3,28400.0,12.4659,12.471,12.4659,12.471,28400.0
2006-11-02 13:50:00,24.29,24.3,24.29,24.29,13600.0,12.4659,12.471,12.4659,12.4659,13600.0
2006-11-02 14:00:00,24.3,24.31,24.29,24.29,35000.0,12.471,12.4762,12.4659,12.4659,35000.0
2006-11-02 14:10:00,24.29,24.31,24.29,24.3,52800.0,12.4659,12.4762,12.4659,12.471,52800.0
2006-11-02 14:20:00,24.3,24.31,24.29,24.3,24700.0,12.471,12.4762,12.4659,12.471,24700.0
2006-11-02 14:30:00,24.3,24.3,24.25,24.26,44100.0,12.471,12.471,12.4454,12.4505,44100.0
2006-11-02 14:40:00,24.25,24.27,24.23,24.23,75700.0,12.4454,12.4557,12.4351,12.4351,75700.0
2006-11-02 14:50:00,24.23,24.24,24.2,24.21,68100.0,12.4351,12.4403,12.4197,12.4249,68100.0
2006-11-02 15:00:00,24.22,24.24,24.21,24.24,35300.0,12.43,12.4403,12.4249,12.4403,35300.0
2006-11-02 15:10:00,24.23,24.24,24.23,24.23,34100.0,12.4351,12.4403,12.4351,12.4351,34100.0
2006-11-02 15:20:00,24.24,24.25,24.23,24.23,51400.0,12.4403,12.4454,12.4351,12.4351,51400.0
2006-11-02 15:30:00,24.23,24.24,24.23,24.24,27400.0,12.4351,12.4403,12.4351,12.4403,27400.0
2006-11-02 15:40:00,24.23,24.25,24.23,24.23,81100.0,12.4351,12.4454,12.4351,12.4351,81100.0
2006-11-02 15:50:00,24.24,24.25,24.23,24.24,69200.0,12.4403,12.4454,12.4351,12.4403,69200.0
2006-11-03 09:30:00,24.29,24.39,24.19,24.34,24700.0,12.4659,12.5172,12.4146,12.4916,24700.0
2006-11-03 09:40:00,24.35,24.35,24.33,24.33,32900.0,12.4967,12.4967,12.4864,12.4864,32900.0
2006-11-03 09:50:00,24.33,24.35,24.3,24.3,20500.0,12.4864,12.4967,12.471,12.471,20500.0
2006-11-03 10:00:00,24.3,24.33,24.3,24.32,34200.0,12.471,12.4864,12.471,12.4813,34200.0
2006-11-03 10:10:00,24.33,24.38,24.32,24.33,54900.0,12.4864,12.5121,12.4813,12.4864,54900.0
2006-11-03 10:20:00,24.33,24.34,24.29,24.29,26300.0,12.4864,12.4916,12.4659,12.4659,26300.0
2006-11-03 10:30:00,24.3,24.3,24.25,24.28,28500.0,12.471,12.471,12.4454,12.4608,28500.0
2006-11-03 10:40:00,24.29,24.29,24.24,24.28,36000.0,12.4659,12.4659,12.4403,12.4608,36000.0
2006-11-03 10:50:00,24.27,24.27,24.25,24.26,11200.0,12.4557,12.4557,12.4454,12.4505,11200.0
2006-11-03 11:00:00,24.27,24.3,24.26,24.28,68300.0,12.4557,12.471,12.4505,12.4608,68300.0
2006-11-03 11:10:00,24.29,24.3,24.28,24.28,24600.0,12.4659,12.471,12.4608,12.4608,24600.0
2006-11-03 11:20:00,24.28,24.28,24.26,24.26,13200.0,12.4608,12.4608,12.4505,12.4505,13200.0
2006-11-03 11:30:00,24.26,24.28,24.26,24.28,13700.0,12.4505,12.4608,12.4505,12.4608,13700.0
2006-11-03 11:40:00,24.27,24.29,24.26,24.26,38500.0,12.4557,12.4659,12.4505,12.4505,38500.0
2006-11-03 11:50:00,24.26,24.27,24.25,24.26,52300.0,12.4505,12.4557,12.4454,12.4505,52300.0
2006-11-03 12:00:00,24.26,24.26,24.25,24.25,11800.0,12.4505,12.4505,12.4454,12.4454,11800.0
2006-11-03 12:10:00,24.25,24.26,24.2,24.21,46200.0,12.4454,12.4505,12.4197,12.4249,46200.0
2006-11-03 12:20:00,24.21,24.24,24.21,24.24,15800.0,12.4249,12.4403,12.4249,12.4403,15800.0
2006-11-03 12:30:00,24.24,24.28,24.23,24.28,27800.0,12.4403,12.4608,12.4351,12.4608,27800.0
2006-11-03 12:40:00,24.28,24.28,24.27,24.27,15800.0,12.4608,12.4608,12.4557,12.4557,15800.0
2006-11-03 12:50:00,24.28,24.28,24.27,24.27,11800.0,12.4608,12.4608,12.4557,12.4557,11800.0
2006-11-03 13:00:00,24.27,24.28,24.24,24.26,30300.0,12.4557,12.4608,12.4403,12.4505,30300.0
2006-11-03 13:10:00,24.27,24.28,24.25,24.27,41000.0,12.4557,12.4608,12.4454,12.4557,41000.0
2006-11-03 13:20:00,24.27,24.33,24.27,24.33,44700.0,12.4557,12.4864,12.4557,12.4864,44700.0
2006-11-03 13:30:00,24.33,24.33,24.31,24.31,42300.0,12.4864,12.4864,12.4762,12.4762,42300.0
2006-11-03 13:40:00,24.31,24.32,24.26,24.28,27100.0,12.4762,12.4813,12.4505,12.4608,27100.0
2006-11-03 13:50:00,24.27,24.27,24.26,24.26,16900.0,12.4557,12.4557,12.4505,12.4505,16900.0
2006-11-03 14:00:00,24.26,24.27,24.24,24.24,40000.0,12.4505,12.4557,12.4403,12.4403,40000.0
2006-11-03 14:10:00,24.24,24.25,24.24,24.24,19400.0,12.4403,12.4454,12.4403,12.4403,19400.0
2006-11-03 14:20:00,24.24,24.28,24.24,24.27,20800.0,12.4403,12.4608,12.4403,12.4557,20800.0
2006-11-03 14:30:00,24.27,24.28,24.26,24.26,19900.0,12.4557,12.4608,12.4505,12.4505,19900.0
2006-11-03 14:40:00,24.27,24.27,24.26,24.26,18900.0,12.4557,12.4557,12.4505,12.4505,18900.0
2006-11-03 14:50:00,24.26,24.27,24.24,24.24,31600.0,12.4505,12.4557,12.4403,12.4403,31600.0
2006-11-03 15:00:00,24.24,24.24,24.23,24.23,20800.0,12.4403,12.4403,12.4351,12.4351,20800.0
2006-11-03 15:10:00,24.24,24.24,24.23,24.23,24200.0,12.4403,12.4403,12.4351,12.4351,24200.0
2006-11-03 15:20:00,24.23,24.27,24.23,24.26,39000.0,12.4351,12.4557,12.4351,12.4505,39000.0
2006-11-03 15:30:00,24.26,24.27,24.25,24.26,16400.0,12.4505,12.4557,12.4454,12.4505,16400.0
2006-11-03 15:40:00,24.26,24.27,24.25,24.26,28700.0,12.4505,12.4557,12.4454,12.4505,28700.0
2006-11-03 15:50:00,24.26,24.27,24.24,24.25,55600.0,12.4505,12.4557,12.4403,12.4454,55600.0
2006-11-06 09:30:00,24.24,24.36,24.24,24.31,27400.0,12.4403,12.5018,12.4403,12.4762,27400.0
2006-11-06 09:40:00,24.31,24.32,24.29,24.3,22800.0,12.4762,12.4813,12.4659,12.471,22800.0
2006-11-06 09:50:00,24.3,24.33,24.29,24.32,27600.0,12.471,12.4864,12.4659,12.4813,27600.0
2006-11-06 10:00:00,24.33,24.43,24.32,24.42,37700.0,12.4864,12.5378,12.4813,12.5326,37700.0
2006-11-06 10:10:00,24.41,24.46,24.41,24.42,21600.0,12.5275,12.5532,12.5275,12.5326,21600.0
2006-11-06 10:20:00,24.42,24.42,24.37,24.37,12900.0,12.5326,12.5326,12.507,12.507,12900.0
2006-11-06 10:30:00,24.37,24.46,24.37,24.45,38100.0,12.507,12.5532,12.507,12.548,38100.0
2006-11-06 10:40:00,24.46,24.48,24.44,24.47,37100.0,12.5532,12.5634,12.5429,12.5583,37100.0
2006-11-06 10:50:00,24.47,24.47,24.44,24.44,11000.0,12.5583,12.5583,12.5429,12.5429,11000.0
2006-11-06 11:00:00,24.44,24.45,24.43,24.44,13900.0,12.5429,12.548,12.5378,12.5429,13900.0
2006-11-06 11:10:00,24.46,24.47,24.45,24.45,15100.0,12.5532,12.5583,12.548,12.548,15100.0
2006-11-06 11:20:00,24.45,24.48,24.44,24.48,16500.0,12.548,12.5634,12.5429,12.5634,16500.0
2006-11-06 11:30:00,24.48,24.48,24.46,24.46,16800.0,12.5634,12.5634,12.5532,12.5532,16800.0
2006-11-06 11:40:00,24.47,24.5,24.46,24.49,18500.0,12.5583,12.5737,12.5532,12.5686,18500.0
2006-11-06 11:50:00,24.5,24.5,24.48,24.49,31500.0,12.5737,12.5737,12.5634,12.5686,31500.0
2006-11-06 12:00:00,24.5,24.5,24.48,24.48,7400.0,12.5737,12.5737,12.5634,12.5634,7400.0
2006-11-06 12:10:00,24.49,24.49,24.47,24.47,8200.0,12.5686,12.5686,12.5583,12.5583,8200.0
2006-11-06 12:20:00,24.46,24.46,24.45,24.45,9500.0,12.5532,12.5532,12.548,12.548,9500.0
2006-11-06 12:30:00,24.45,24.45,24.44,24.44,7700.0,12.548,12.548,12.5429,12.5429,7700.0
2006-11-06 12:40:00,24.44,24.44,24.42,24.42,9500.0,12.5429,12.5429,12.5326,12.5326,9500.0
2006-11-06 12:50:00,24.43,24.43,24.42,24.42,5100.0,12.5378,12.5378,12.5326,12.5326,5100.0
2006-11-06 13:00:00,24.42,24.43,24.42,24.43,4400.0,12.5326,12.5378,12.5326,12.5378,4400.0
2006-11-06 13:10:00,24.43,24.46,24.42,24.45,17100.0,12.5378,12.5532,12.5326,12.548,17100.0
2006-11-06 13:20:00,24.46,24.49,24.46,24.47,24400.0,12.5532,12.5686,12.5532,12.5583,24400.0
2006-11-06 13:30:00,24.48,24.48,24.44,24.44,25600.0,12.5634,12.5634,12.5429,12.5429,25600.0
2006-11-06 13:40:00,24.44,24.44,24.43,24.43,8100.0,12.5429,12.5429,12.5378,12.5378,8100.0
2006-11-06 13:50:00,24.43,24.44,24.43,24.43,8500.0,12.5378,12.5429,12.5378,12.5378,8500.0
2006-11-06 14:00:00,24.43,24.44,24.43,24.43,9400.0,12.5378,12.5429,12.5378,12.5378,9400.0
2006-11-06 14:10:00,24.43,24.43,24.41,24.42,18400.0,12.5378,12.5378,12.5275,12.5326,18400.0
2006-11-06 14:20:00,24.42,24.43,24.41,24.42,23800.0,12.5326,12.5378,12.5275,12.5326,23800.0
2006-11-06 14:30:00,24.42,24.42,24.41,24.41,13400.0,12.5326,12.5326,12.5275,12.5275,13400.0
2006-11-06 14:40:00,24.42,24.42,24.41,24.41,16700.0,12.5326,12.5326,12.5275,12.5275,16700.0
2006-11-06 14:50:00,24.41,24.41,24.37,24.4,116400.0,12.5275,12.5275,12.507,12.5224,116400.0
2006-11-06 15:00:00,24.4,24.45,24.4,24.43,29500.0,12.5224,12.548,12.5224,12.5378,29500.0
2006-11-06 15:10:00,24.43,24.46,24.43,24.46,20200.0,12.5378,12.5532,12.5378,12.5532,20200.0
2006-11-06 15:20:00,24.45,24.46,24.44,24.45,37400.0,12.548,12.5532,12.5429,12.548,37400.0
2006-11-06 15:30:00,24.44,24.46,24.43,24.45,47100.0,12.5429,12.5532,12.5378,12.548,47100.0
2006-11-06 15:40:00,24.45,24.48,24.44,24.45,130800.0,12.548,12.5634,12.5429,12.548,130800.0
2006-11-06 15:50:00,24.45,24.47,24.45,24.46,39800.0,12.548,12.5583,12.548,12.5532,39800.0
2006-11-07 09:30:00,24.49,24.49,24.43,24.48,31000.0,12.5686,12.5686,12.5378,12.5634,31000.0
2006-11-07 09:40:00,24.49,24.49,24.45,24.45,21000.0,12.5686,12.5686,12.548,12.548,21000.0
2006-11-07 09:50:00,24.46,24.48,24.46,24.48,8400.0,12.5532,12.5634,12.5532,12.5634,8400.0
2006-11-07 10:00:00,24.49,24.49,24.46,24.48,31300.0,12.5686,12.5686,12.5532,12.5634,31300.0
2006-11-07 10:10:00,24.49,24.5,24.48,24.5,30800.0,12.5686,12.5737,12.5634,12.5737,30800.0
2006-11-07 10:20:00,24.5,24.52,24.49,24.49,43300.0,12.5737,12.584,12.5686,12.5686,43300.0
2006-11-07 10:30:00,24.5,24.5,24.48,24.48,23900.0,12.5737,12.5737,12.5634,12.5634,23900.0
2006-11-07 10:40:00,24.49,24.49,24.48,24.49,3600.0,12.5686,12.5686,12.5634,12.5686,3600.0
2006-11-07 10:50:00,24.49,24.49,24.47,24.48,29100.0,12.5686,12.5686,12.5583,12.5634,29100.0
2006-11-07 11:00:00,24.49,24.49,24.48,24.49,5700.0,12.5686,12.5686,12.5634,12.5686,5700.0
2006-11-07 11:10:00,24.49,24.49,24.48,24.49,4000.0,12.5686,12.5686,12.5634,12.5686,4000.0
2006-11-07 11:20:00,24.49,24.5,24.48,24.49,6500.0,12.5686,12.5737,12.5634,12.5686,6500.0
2006-11-07 11:30:00,24.49,24.49,24.48,24.48,3800.0,12.5686,12.5686,12.5634,12.5634,3800.0
2006-11-07 11:40:00,24.49,24.49,24.48,24.49,4500.0,12.5686,12.5686,12.5634,12.5686,4500.0
2006-11-07 11:50:00,24.49,24.49,24.48,24.48,4500.0,12.5686,12.5686,12.5634,12.5634,4500.0
2006-11-07 12:00:00,24.49,24.49,24.48,24.49,9000.0,12.5686,12.5686,12.5634,12.5686,9000.0
2006-11-07 12:10:00,24.48,24.5,24.48,24.49,10400.0,12.5634,12.5737,12.5634,12.5686,10400.0
2006-11-07 12:20:00,24.49,24.5,24.49,24.49,14800.0,12.5686,12.5737,12.5686,12.5686,14800.0
2006-11-07 12:30:00,24.5,24.5,24.49,24.49,15100.0,12.5737,12.5737,12.5686,12.5686,15100.0
2006-11-07 12:40:00,24.49,24.5,24.49,24.49,3600.0,12.5686,12.5737,12.5686,12.5686,3600.0
2006-11-07 12:50:00,24.49,24.51,24.49,24.5,70000.0,12.5686,12.5788,12.5686,12.5737,70000.0
2006-11-07 13:00:00,24.5,24.51,24.49,24.49,19400.0,12.5737,12.5788,12.5686,12.5686,19400.0
2006-11-07 13:10:00,24.49,24.5,24.49,24.49,5400.0,12.5686,12.5737,12.5686,12.5686,5400.0
2006-11-07 13:20:00,24.49,24.5,24.47,24.47,37000.0,12.5686,12.5737,12.5583,12.5583,37000.0
2006-11-07 13:30:00,24.48,24.49,24.47,24.49,6000.0,12.5634,12.5686,12.5583,12.5686,6000.0
2006-11-07 13:40:00,24.49,24.49,24.48,24.48,5100.0,12.5686,12.5686,12.5634,12.5634,5100.0
2006-11-07 13:50:00,24.49,24.49,24.48,24.49,4700.0,12.5686,12.5686,12.5634,12.5686,4700.0
2006-11-07 14:00:00,24.48,24.49,24.48,24.49,7100.0,12.5634,12.5686,12.5634,12.5686,7100.0
2006-11-07 14:10:00,24.48,24.49,24.48,24.48,16900.0,12.5634,12.5686,12.5634,12.5634,16900.0
2006-11-07 14:20:00,24.48,24.49,24.46,24.46,53300.0,12.5634,12.5686,12.5532,12.5532,53300.0
2006-11-07 14:30:00,24.46,24.46,24.44,24.44,11100.0,12.5532,12.5532,12.5429,12.5429,11100.0
2006-11-07 14:40:00,24.44,24.46,24.44,24.46,14200.0,12.5429,12.5532,12.5429,12.5532,14200.0
2006-11-07 14:50:00,24.46,24.48,24.45,24.48,17600.0,12.5532,12.5634,12.548,12.5634,17600.0
2006-11-07 15:00:00,24.49,24.49,24.48,24.49,17400.0,12.5686,12.5686,12.5634,12.5686,17400.0
2006-11-07 15:10:00,24.49,24.49,24.48,24.49,25400.0,12.5686,12.5686,12.5634,12.5686,25400.0
2006-11-07 15:20:00,24.48,24.49,24.48,24.48,17800.0,12.5634,12.5686,12.5634,12.5634,17800.0
2006-11-07 15:30:00,24.48,24.53,24.48,24.52,70200.0,12.5634,12.5891,12.5634,12.584,70200.0
2006-11-07 15:40:00,24.52,24.53,24.5,24.52,147500.0,12.584,12.5891,12.5737,12.584,147500.0
2006-11-07 15:50:00,24.52,24.52,24.48,24.49,40100.0,12.584,12.584,12.5634,12.5686,40100.0
2006-11-08 09:30:00,24.46,24.52,24.36,24.49,57000.0,12.5532,12.584,12.5018,12.5686,57000.0
2006-11-08 09:40:00,24.46,24.54,24.45,24.47,23200.0,12.5532,12.5942,12.548,12.5583,23200.0
2006-11-08 09:50:00,24.47,24.5,24.45,24.46,12800.0,12.5583,12.5737,12.548,12.5532,12800.0
2006-11-08 10:00:00,24.47,24.5,24.46,24.49,13800.0,12.5583,12.5737,12.5532,12.5686,13800.0
2006-11-08 10:10:00,24.48,24.49,24.46,24.46,11700.0,12.5634,12.5686,12.5532,12.5532,11700.0
2006-11-08 10:20:00,24.47,24.49,24.46,24.48,13000.0,12.5583,12.5686,12.5532,12.5634,13000.0
2006-11-08 10:30:00,24.47,24.5,24.47,24.5,32900.0,12.5583,12.5737,12.5583,12.5737,32900.0
2006-11-08 10:40:00,24.5,24.58,24.5,24.58,65000.0,12.5737,12.6147,12.5737,12.6147,65000.0
2006-11-08 10:50:00,24.58,24.59,24.5,24.52,32400.0,12.6147,12.6199,12.5737,12.584,32400.0
2006-11-08 11:00:00,24.53,24.53,24.52,24.53,15400.0,12.5891,12.5891,12.584,12.5891,15400.0
2006-11-08 11:10:00,24.53,24.53,24.51,24.52,8800.0,12.5891,12.5891,12.5788,12.584,8800.0
2006-11-08 11:20:00,24.52,24.53,24.52,24.53,4900.0,12.584,12.5891,12.584,12.5891,4900.0
2006-11-08 11:30:00,24.54,24.55,24.52,24.55,4700.0,12.5942,12.5994,12.584,12.5994,4700.0
2006-11-08 11:40:00,24.55,24.55,24.53,24.54,18100.0,12.5994,12.5994,12.5891,12.5942,18100.0
2006-11-08 11:50:00,24.53,24.54,24.53,24.54,2200.0,12.5891,12.5942,12.5891,12.5942,2200.0
2006-11-08 12:00:00,24.53,24.55,24.53,24.54,5500.0,12.5891,12.5994,12.5891,12.5942,5500.0
2006-11-08 12:10:00,24.55,24.57,24.54,24.55,46800.0,12.5994,12.6096,12.5942,12.5994,46800.0
2006-11-08 12:20:00,24.56,24.56,24.52,24.52,18800.0,12.6045,12.6045,12.584,12.584,18800.0
2006-11-08 12:30:00,24.52,24.52,24.51,24.51,7300.0,12.584,12.584,12.5788,12.5788,7300.0
2006-11-08 12:40:00,24.51,24.52,24.51,24.52,9900.0,12.5788,12.584,12.5788,12.584,9900.0
2006-11-08 12:50:00,24.52,24.58,24.52,24.55,33000.0,12.584,12.6147,12.584,12.5994,33000.0
2006-11-08 13:00:00,24.55,24.55,24.51,24.51,22300.0,12.5994,12.5994,12.5788,12.5788,22300.0
2006-11-08 13:10:00,24.51,24.51,24.49,24.51,12100.0,12.5788,12.5788,12.5686,12.5788,12100.0
2006-11-08 13:20:00,24.51,24.51,24.5,24.5,3000.0,12.5788,12.5788,12.5737,12.5737,3000.0
2006-11-08 13:30:00,24.5,24.52,24.5,24.52,7500.0,12.5737,12.584,12.5737,12.584,7500.0
2006-11-08 13:40:00,24.52,24.54,24.52,24.54,4600.0,12.584,12.5942,12.584,12.5942,4600.0
2006-11-08 13:50:00,24.54,24.56,24.53,24.55,7500.0,12.5942,12.6045,12.5891,12.5994,7500.0
2006-11-08 14:00:00,24.55,24.55,24.54,24.54,5200.0,12.5994,12.5994,12.5942,12.5942,5200.0
2006-11-08 14:10:00,24.55,24.59,24.54,24.59,16900.0,12.5994,12.6199,12.5942,12.6199,16900.0
2006-11-08 14:20:00,24.59,24.59,24.57,24.58,29100.0,12.6199,12.6199,12.6096,12.6147,29100.0
2006-11-08 14:30:00,24.58,24.6,24.58,24.6,9800.0,12.6147,12.625,12.6147,12.625,9800.0
2006-11-08 14:40:00,24.6,24.61,24.59,24.61,13600.0,12.625,12.6301,12.6199,12.6301,13600.0
2006-11-08 14:50:00,24.61,24.62,24.6,24.62,7200.0,12.6301,12.6353,12.625,12.6353,7200.0
2006-11-08 15:00:00,24.61,24.64,24.61,24.64,25900.0,12.6301,12.6455,12.6301,12.6455,25900.0
2006-11-08 15:10:00,24.63,24.63,24.6,24.6,33700.0,12.6404,12.6404,12.625,12.625,33700.0
2006-11-08 15:20:00,24.6,24.62,24.58,24.61,46000.0,12.625,12.6353,12.6147,12.6301,46000.0
2006-11-08 15:30:00,24.6,24.63,24.6,24.6,58800.0,12.625,12.6404,12.625,12.625,58800.0
2006-11-08 15:40:00,24.6,24.62,24.6,24.62,19000.0,12.625,12.6353,12.625,12.6353,19000.0
2006-11-08 15:50:00,24.61,24.63,24.61,24.63,33100.0,12.6301,12.6404,12.6301,12.6404,33100.0
2006-11-09 09:30:00,24.56,24.65,24.53,24.54,23800.0,12.6045,12.6507,12.5891,12.5942,23800.0
2006-11-09 09:40:00,24.54,24.55,24.51,24.54,17800.0,12.5942,12.5994,12.5788,12.5942,17800.0
2006-11-09 09:50:00,24.54,24.56,24.5,24.55,31800.0,12.5942,12.6045,12.5737,12.5994,31800.0
2006-11-09 10:00:00,24.55,24.55,24.5,24.54,18600.0,12.5994,12.5994,12.5737,12.5942,18600.0
2006-11-09 10:10:00,24.55,24.57,24.54,24.56,16800.0,12.5994,12.6096,12.5942,12.6045,16800.0
2006-11-09 10:20:00,24.56,24.57,24.53,24.54,13000.0,12.6045,12.6096,12.5891,12.5942,13000.0
2006-11-09 10:30:00,24.53,24.55,24.52,24.55,9500.0,12.5891,12.5994,12.584,12.5994,9500.0
2006-11-09 10:40:00,24.56,24.59,24.56,24.58,23900.0,12.6045,12.6199,12.6045,12.6147,23900.0
2006-11-09 10:50:00,24.59,24.61,24.58,24.6,20400.0,12.6199,12.6301,12.6147,12.625,20400.0
2006-11-09 11:00:00,24.6,24.61,24.59,24.6,57500.0,12.625,12.6301,12.6199,12.625,57500.0
2006-11-09 11:10:00,24.6,24.61,24.55,24.59,34500.0,12.625,12.6301,12.5994,12.6199,34500.0
2006-11-09 11:20:00,24.58,24.58,24.57,24.57,6400.0,12.6147,12.6147,12.6096,12.6096,6400.0
2006-11-09 11:30:00,24.57,24.59,24.57,24.58,33100.0,12.6096,12.6199,12.6096,12.6147,33100.0
2006-11-09 11:40:00,24.58,24.58,24.54,24.57,24400.0,12.6147,12.6147,12.5942,12.6096,24400.0
2006-11-09 11:50:00,24.57,24.57,24.54,24.55,15400.0,12.6096,12.6096,12.5942,12.5994,15400.0
2006-11-09 12:00:00,24.55,24.55,24.53,24.53,10500.0,12.5994,12.5994,12.5891,12.5891,10500.0
2006-11-09 12:10:00,24.54,24.54,24.53,24.54,9200.0,12.5942,12.5942,12.5891,12.5942,9200.0
2006-11-09 12:20:00,24.53,24.54,24.52,24.53,20500.0,12.5891,12.5942,12.584,12.5891,20500.0
2006-11-09 12:30:00,24.54,24.54,24.53,24.54,2600.0,12.5942,12.5942,12.5891,12.5942,2600.0
2006-11-09 12:40:00,24.55,24.55,24.54,24.54,2900.0,12.5994,12.5994,12.5942,12.5942,2900.0
2006-11-09 12:50:00,24.54,24.55,24.54,24.55,36500.0,12.5942,12.5994,12.5942,12.5994,36500.0
2006-11-09 13:00:00,24.55,24.55,24.52,24.52,7500.0,12.5994,12.5994,12.584,12.584,7500.0
2006-11-09 13:10:00,24.52,24.52,24.51,24.52,5300.0,12.584,12.584,12.5788,12.584,5300.0
2006-11-09 13:20:00,24.52,24.54,24.52,24.53,4100.0,12.584,12.5942,12.584,12.5891,4100.0
2006-11-09 13:30:00,24.53,24.55,24.52,24.55,14100.0,12.5891,12.5994,12.584,12.5994,14100.0
2006-11-09 13:40:00,24.55,24.57,24.55,24.56,13500.0,12.5994,12.6096,12.5994,12.6045,13500.0
2006-11-09 13:50:00,24.55,24.55,24.54,24.54,6700.0,12.5994,12.5994,12.5942,12.5942,6700.0
2006-11-09 14:00:00,24.54,24.55,24.54,24.55,5500.0,12.5942,12.5994,12.5942,12.5994,5500.0
2006-11-09 14:10:00,24.55,24.56,24.55,24.56,10800.0,12.5994,12.6045,12.5994,12.6045,10800.0
2006-11-09 14:20:00,24.56,24.56,24.55,24.56,7500.0,12.6045,12.6045,12.5994,12.6045,7500.0
2006-11-09 14:30:00,24.56,24.56,24.55,24.55,3400.0,12.6045,12.6045,12.5994,12.5994,3400.0
2006-11-09 14:40:00,24.55,24.56,24.55,24.56,4300.0,12.5994,12.6045,12.5994,12.6045,4300.0
2006-11-09 14:50:00,24.56,24.56,24.55,24.55,11500.0,12.6045,12.6045,12.5994,12.5994,11500.0
2006-11-09 15:00:00,24.55,24.56,24.55,24.55,26300.0,12.5994,12.6045,12.5994,12.5994,26300.0
2006-11-09 15:10:00,24.55,24.56,24.55,24.55,22500.0,12.5994,12.6045,12.5994,12.5994,22500.0
2006-11-09 15:20:00,24.56,24.58,24.55,24.58,35200.0,12.6045,12.6147,12.5994,12.6147,35200.0
2006-11-09 15:30:00,24.59,24.59,24.58,24.58,41600.0,12.6199,12.6199,12.6147,12.6147,41600.0
2006-11-09 15:40:00,24.58,24.59,24.58,24.58,34600.0,12.6147,12.6199,12.6147,12.6147,34600.0
2006-11-09 15:50:00,24.58,24.6,24.58,24.59,32900.0,12.6147,12.625,12.6147,12.6199,32900.0
2006-11-10 09:30:00,24.58,24.65,24.45,24.59,39700.0,12.6147,12.6507,12.548,12.6199,39700.0
2006-11-10 09:40:00,24.6,24.6,24.57,24.57,26500.0,12.625,12.625,12.6096,12.6096,26500.0
2006-11-10 09:50:00,24.58,24.58,24.56,24.57,18800.0,12.6147,12.6147,12.6045,12.6096,18800.0
2006-11-10 10:00:00,24.57,24.58,24.57,24.57,12800.0,12.6096,12.6147,12.6096,12.6096,12800.0
2006-11-10 10:10:00,24.57,24.57,24.52,24.54,20500.0,12.6096,12.6096,12.584,12.5942,20500.0
2006-11-10 10:20:00,24.53,24.54,24.49,24.5,11000.0,12.5891,12.5942,12.5686,12.5737,11000.0
2006-11-10 10:30:00,24.5,24.51,24.48,24.51,20100.0,12.5737,12.5788,12.5634,12.5788,20100.0
2006-11-10 10:40:00,24.51,24.54,24.5,24.54,18300.0,12.5788,12.5942,12.5737,12.5942,18300.0
2006-11-10 10:50:00,24.54,24.54,24.52,24.53,4100.0,12.5942,12.5942,12.584,12.5891,4100.0
2006-11-10 11:00:00,24.52,24.52,24.41,24.47,20600.0,12.584,12.584,12.5275,12.5583,20600.0
2006-11-10 11:10:00,24.48,24.49,24.46,24.48,8500.0,12.5634,12.5686,12.5532,12.5634,8500.0
2006-11-10 11:20:00,24.48,24.48,24.47,24.48,6200.0,12.5634,12.5634,12.5583,12.5634,6200.0
2006-11-10 11:30:00,24.48,24.51,24.48,24.51,13900.0,12.5634,12.5788,12.5634,12.5788,13900.0
2006-11-10 11:40:00,24.51,24.51,24.5,24.5,22300.0,12.5788,12.5788,12.5737,12.5737,22300.0
2006-11-10 11:50:00,24.5,24.51,24.5,24.51,6200.0,12.5737,12.5788,12.5737,12.5788,6200.0
2006-11-10 12:00:00,24.5,24.51,24.49,24.49,8500.0,12.5737,12.5788,12.5686,12.5686,8500.0
2006-11-10 12:10:00,24.5,24.5,24.45,24.48,15700.0,12.5737,12.5737,12.548,12.5634,15700.0
2006-11-10 12:20:00,24.48,24.48,24.47,24.48,4900.0,12.5634,12.5634,12.5583,12.5634,4900.0
2006-11-10 12:30:00,24.48,24.48,24.47,24.48,8300.0,12.5634,12.5634,12.5583,12.5634,8300.0
2006-11-10 12:40:00,24.47,24.48,24.47,24.47,12900.0,12.5583,12.5634,12.5583,12.5583,12900.0
2006-11-10 12:50:00,24.47,24.48,24.47,24.48,8200.0,12.5583,12.5634,12.5583,12.5634,8200.0
2006-11-10 13:00:00,24.47,24.48,24.47,24.47,4600.0,12.5583,12.5634,12.5583,12.5583,4600.0
2006-11-10 13:10:00,24.47,24.49,24.46,24.48,33700.0,12.5583,12.5686,12.5532,12.5634,33700.0
2006-11-10 13:20:00,24.48,24.49,24.48,24.48,14600.0,12.5634,12.5686,12.5634,12.5634,14600.0
2006-11-10 13:30:00,24.48,24.49,24.46,24.46,12400.0,12.5634,12.5686,12.5532,12.5532,12400.0
2006-11-10 13:40:00,24.45,24.48,24.45,24.47,10000.0,12.548,12.5634,12.548,12.5583,10000.0
2006-11-10 13:50:00,24.48,24.48,24.46,24.46,13000.0,12.5634,12.5634,12.5532,12.5532,13000.0
2006-11-10 14:00:00,24.46,24.47,24.46,24.47,7000.0,12.5532,12.5583,12.5532,12.5583,7000.0
2006-11-10 14:10:00,24.47,24.51,24.46,24.51,62600.0,12.5583,12.5788,12.5532,12.5788,62600.0
2006-11-10 14:20:00,24.51,24.52,24.5,24.52,10600.0,12.5788,12.584,12.5737,12.584,10600.0
2006-11-10 14:30:00,24.51,24.52,24.51,24.51,6700.0,12.5788,12.584,12.5788,12.5788,6700.0
2006-11-10 14:40:00,24.51,24.52,24.51,24.52,11200.0,12.5788,12.584,12.5788,12.584,11200.0
2006-11-10 14:50:00,24.52,24.53,24.51,24.52,10400.0,12.584,12.5891,12.5788,12.584,10400.0
2006-11-10 15:00:00,24.52,24.54,24.52,24.53,17200.0,12.584,12.5942,12.584,12.5891,17200.0
2006-11-10 15:10:00,24.53,24.54,24.53,24.53,40400.0,12.5891,12.5942,12.5891,12.5891,40400.0
2006-11-10 15:20:00,24.53,24.54,24.52,24.53,68000.0,12.5891,12.5942,12.584,12.5891,68000.0
2006-11-10 15:30:00,24.54,24.55,24.53,24.53,49200.0,12.5942,12.5994,12.5891,12.5891,49200.0
2006-11-10 15:40:00,24.53,24.53,24.52,24.53,18400.0,12.5891,12.5891,12.584,12.5891,18400.0
2006-11-10 15:50:00,24.52,24.54,24.52,24.53,38200.0,12.584,12.5942,12.584,12.5891,38200.0
2006-11-13 09:30:00,24.57,24.59,24.42,24.51,41500.0,12.6096,12.6199,12.5326,12.5788,41500.0
2006-11-13 09:40:00,24.51,24.51,24.49,24.49,9900.0,12.5788,12.5788,12.5686,12.5686,9900.0
2006-11-13 09:50:00,24.5,24.57,24.49,24.57,13600.0,12.5737,12.6096,12.5686,12.6096,13600.0
2006-11-13 10:00:00,24.57,24.59,24.55,24.59,16500.0,12.6096,12.6199,12.5994,12.6199,16500.0
2006-11-13 10:10:00,24.59,24.65,24.58,24.64,13700.0,12.6199,12.6507,12.6147,12.6455,13700.0
2006-11-13 10:20:00,24.64,24.64,24.63,24.63,12000.0,12.6455,12.6455,12.6404,12.6404,12000.0
2006-11-13 10:30:00,24.63,24.65,24.63,24.65,20900.0,12.6404,12.6507,12.6404,12.6507,20900.0
2006-11-13 10:40:00,24.65,24.66,24.63,24.63,17600.0,12.6507,12.6558,12.6404,12.6404,17600.0
2006-11-13 10:50:00,24.63,24.64,24.63,24.63,2900.0,12.6404,12.6455,12.6404,12.6404,2900.0
2006-11-13 11:00:00,24.63,24.64,24.63,24.64,3100.0,12.6404,12.6455,12.6404,12.6455,3100.0
2006-11-13 11:10:00,24.64,24.66,24.63,24.66,8900.0,12.6455,12.6558,12.6404,12.6558,8900.0
2006-11-13 11:20:00,24.66,24.66,24.64,24.64,7200.0,12.6558,12.6558,12.6455,12.6455,7200.0
2006-11-13 11:30:00,24.64,24.65,24.64,24.65,10300.0,12.6455,12.6507,12.6455,12.6507,10300.0
2006-11-13 11:40:00,24.65,24.65,24.64,24.65,11000.0,12.6507,12.6507,12.6455,12.6507,11000.0
2006-11-13 11:50:00,24.64,24.67,24.64,24.67,8500.0,12.6455,12.6609,12.6455,12.6609,8500.0
2006-11-13 12:00:00,24.66,24.67,24.66,24.67,15300.0,12.6558,12.6609,12.6558,12.6609,15300.0
2006-11-13 12:10:00,24.66,24.67,24.66,24.67,18400.0,12.6558,12.6609,12.6558,12.6609,18400.0
2006-11-13 12:20:00,24.66,24.67,24.65,24.67,21400.0,12.6558,12.6609,12.6507,12.6609,21400.0
2006-11-13 12:30:00,24.67,24.67,24.66,24.67,3400.0,12.6609,12.6609,12.6558,12.6609,3400.0
2006-11-13 12:40:00,24.68,24.68,24.67,24.67,26800.0,12.6661,12.6661,12.6609,12.6609,26800.0
2006-11-13 12:50:00,24.67,24.68,24.67,24.67,10100.0,12.6609,12.6661,12.6609,12.6609,10100.0
2006-11-13 13:00:00,24.67,24.68,24.67,24.67,5400.0,12.6609,12.6661,12.6609,12.6609,5400.0
2006-11-13 13:10:00,24.67,24.68,24.67,24.67,8100.0,12.6609,12.6661,12.6609,12.6609,8100.0
2006-11-13 13:20:00,24.67,24.67,24.67,24.67,6200.0,12.6609,12.6609,12.6609,12.6609,6200.0
2006-11-13 13:30:00,24.67,24.68,24.67,24.67,10900.0,12.6609,12.6661,12.6609,12.6609,10900.0
2006-11-13 13:40:00,24.68,24.68,24.67,24.67,9800.0,12.6661,12.6661,12.6609,12.6609,9800.0
2006-11-13 13:50:00,24.67,24.71,24.67,24.71,32900.0,12.6609,12.6815,12.6609,12.6815,32900.0
2006-11-13 14:00:00,24.71,24.71,24.71,24.71,20400.0,12.6815,12.6815,12.6815,12.6815,20400.0
2006-11-13 14:10:00,24.71,24.71,24.69,24.69,14100.0,12.6815,12.6815,12.6712,12.6712,14100.0
2006-11-13 14:20:00,24.7,24.7,24.69,24.7,5800.0,12.6763,12.6763,12.6712,12.6763,5800.0
2006-11-13 14:30:00,24.7,24.71,24.69,24.69,14100.0,12.6763,12.6815,12.6712,12.6712,14100.0
2006-11-13 14:40:00,24.69,24.69,24.67,24.67,7900.0,12.6712,12.6712,12.6609,12.6609,7900.0
2006-11-13 14:50:00,24.67,24.68,24.67,24.68,1300.0,12.6609,12.6661,12.6609,12.6661,1300.0
2006-11-13 15:00:00,24.67,24.68,24.67,24.67,24200.0,12.6609,12.6661,12.6609,12.6609,24200.0
2006-11-13 15:10:00,24.67,24.68,24.67,24.67,6400.0,12.6609,12.6661,12.6609,12.6609,6400.0
2006-11-13 15:20:00,24.67,24.68,24.67,24.68,38900.0,12.6609,12.6661,12.6609,12.6661,38900.0
2006-11-13 15:30:00,24.68,24.69,24.68,24.68,33100.0,12.6661,12.6712,12.6661,12.6661,33100.0
2006-11-13 15:40:00,24.68,24.7,24.68,24.69,36200.0,12.6661,12.6763,12.6661,12.6712,36200.0
2006-11-13 15:50:00,24.69,24.7,24.67,24.68,40500.0,12.6712,12.6763,12.6609,12.6661,40500.0
2006-11-14 09:30:00,24.7,24.7,24.62,24.64,25300.0,12.6763,12.6763,12.6353,12.6455,25300.0
2006-11-14 09:40:00,24.63,24.64,24.57,24.58,34300.0,12.6404,12.6455,12.6096,12.6147,34300.0
2006-11-14 09:50:00,24.57,24.58,24.55,24.56,7100.0,12.6096,12.6147,12.5994,12.6045,7100.0
2006-11-14 10:00:00,24.56,24.56,24.53,24.55,15300.0,12.6045,12.6045,12.5891,12.5994,15300.0
2006-11-14 10:10:00,24.56,24.56,24.47,24.5,15900.0,12.6045,12.6045,12.5583,12.5737,15900.0
2006-11-14 10:20:00,24.5,24.51,24.48,24.5,22700.0,12.5737,12.5788,12.5634,12.5737,22700.0
2006-11-14 10:30:00,24.5,24.52,24.5,24.51,13000.0,12.5737,12.584,12.5737,12.5788,13000.0
2006-11-14 10:40:00,24.51,24.51,24.49,24.5,9600.0,12.5788,12.5788,12.5686,12.5737,9600.0
2006-11-14 10:50:00,24.51,24.52,24.5,24.51,13000.0,12.5788,12.584,12.5737,12.5788,13000.0
2006-11-14 11:00:00,24.5,24.51,24.48,24.49,11400.0,12.5737,12.5788,12.5634,12.5686,11400.0
2006-11-14 11:10:00,24.48,24.5,24.48,24.5,7700.0,12.5634,12.5737,12.5634,12.5737,7700.0
2006-11-14 11:20:00,24.49,24.5,24.49,24.49,1700.0,12.5686,12.5737,12.5686,12.5686,1700.0
2006-11-14 11:30:00,24.49,24.5,24.49,24.49,11300.0,12.5686,12.5737,12.5686,12.5686,11300.0
2006-11-14 11:40:00,24.5,24.51,24.49,24.5,3500.0,12.5737,12.5788,12.5686,12.5737,3500.0
2006-11-14 11:50:00,24.5,24.51,24.5,24.5,10300.0,12.5737,12.5788,12.5737,12.5737,10300.0
2006-11-14 12:00:00,24.5,24.51,24.5,24.5,8000.0,12.5737,12.5788,12.5737,12.5737,8000.0
2006-11-14 12:10:00,24.5,24.52,24.5,24.51,3900.0,12.5737,12.584,12.5737,12.5788,3900.0
2006-11-14 12:20:00,24.51,24.52,24.51,24.51,5200.0,12.5788,12.584,12.5788,12.5788,5200.0
2006-11-14 12:30:00,24.51,24.51,24.51,24.51,10600.0,12.5788,12.5788,12.5788,12.5788,10600.0
2006-11-14 12:40:00,24.51,24.56,24.51,24.53,21100.0,12.5788,12.6045,12.5788,12.5891,21100.0
2006-11-14 12:50:00,24.52,24.53,24.51,24.51,21200.0,12.584,12.5891,12.5788,12.5788,21200.0
2006-11-14 13:00:00,24.51,24.53,24.51,24.53,5200.0,12.5788,12.5891,12.5788,12.5891,5200.0
2006-11-14 13:10:00,24.52,24.53,24.52,24.52,4700.0,12.584,12.5891,12.584,12.584,4700.0
2006-11-14 13:20:00,24.53,24.55,24.53,24.53,6000.0,12.5891,12.5994,12.5891,12.5891,6000.0
2006-11-14 13:30:00,24.53,24.55,24.52,24.54,11800.0,12.5891,12.5994,12.584,12.5942,11800.0
2006-11-14 13:40:00,24.55,24.57,24.55,24.56,14700.0,12.5994,12.6096,12.5994,12.6045,14700.0
2006-11-14 13:50:00,24.56,24.57,24.54,24.54,3600.0,12.6045,12.6096,12.5942,12.5942,3600.0
2006-11-14 14:00:00,24.54,24.58,24.54,24.58,8200.0,12.5942,12.6147,12.5942,12.6147,8200.0
2006-11-14 14:10:00,24.58,24.58,24.57,24.58,3800.0,12.6147,12.6147,12.6096,12.6147,3800.0
2006-11-14 14:20:00,24.57,24.61,24.57,24.61,37200.0,12.6096,12.6301,12.6096,12.6301,37200.0
2006-11-14 14:30:00,24.6,24.62,24.59,24.61,9800.0,12.625,12.6353,12.6199,12.6301,9800.0
2006-11-14 14:40:00,24.62,24.74,24.62,24.73,61900.0,12.6353,12.6969,12.6353,12.6917,61900.0
2006-11-14 14:50:00,24.73,24.73,24.7,24.73,25100.0,12.6917,12.6917,12.6763,12.6917,25100.0
2006-11-14 15:00:00,24.73,24.75,24.73,24.75,27700.0,12.6917,12.702,12.6917,12.702,27700.0
2006-11-14 15:10:00,24.75,24.75,24.73,24.74,23800.0,12.702,12.702,12.6917,12.6969,23800.0
2006-11-14 15:20:00,24.74,24.74,24.72,24.72,27900.0,12.6969,12.6969,12.6866,12.6866,27900.0
2006-11-14 15:30:00,24.72,24.74,24.71,24.74,19500.0,12.6866,12.6969,12.6815,12.6969,19500.0
2006-11-14 15:40:00,24.74,24.75,24.73,24.75,37000.0,12.6969,12.702,12.6917,12.702,37000.0
2006-11-14 15:50:00,24.74,24.78,24.74,24.77,69200.0,12.6969,12.7174,12.6969,12.7123,69200.0
2006-11-15 09:30:00,24.71,24.79,24.71,24.78,29700.0,12.6815,12.7225,12.6815,12.7174,29700.0
2006-11-15 09:40:00,24.78,24.79,24.77,24.78,87400.0,12.7174,12.7225,12.7123,12.7174,87400.0
2006-11-15 09:50:00,24.78,24.79,24.76,24.79,61600.0,12.7174,12.7225,12.7071,12.7225,61600.0
2006-11-15 10:00:00,24.79,24.79,24.73,24.74,47900.0,12.7225,12.7225,12.6917,12.6969,47900.0
2006-11-15 10:10:00,24.73,24.74,24.69,24.7,58800.0,12.6917,12.6969,12.6712,12.6763,58800.0
2006-11-15 10:20:00,24.7,24.71,24.69,24.7,21100.0,12.6763,12.6815,12.6712,12.6763,21100.0
2006-11-15 10:30:00,24.69,24.7,24.67,24.67,12000.0,12.6712,12.6763,12.6609,12.6609,12000.0
2006-11-15 10:40:00,24.67,24.68,24.67,24.67,4200.0,12.6609,12.6661,12.6609,12.6609,4200.0
2006-11-15 10:50:00,24.68,24.68,24.64,24.66,46100.0,12.6661,12.6661,12.6455,12.6558,46100.0
2006-11-15 11:00:00,24.65,24.66,24.65,24.66,11600.0,12.6507,12.6558,12.6507,12.6558,11600.0
2006-11-15 11:10:00,24.66,24.68,24.65,24.68,13500.0,12.6558,12.6661,12.6507,12.6661,13500.0
2006-11-15 11:20:00,24.67,24.68,24.67,24.68,4600.0,12.6609,12.6661,12.6609,12.6661,4600.0
2006-11-15 11:30:00,24.67,24.67,24.64,24.64,74100.0,12.6609,12.6609,12.6455,12.6455,74100.0
2006-11-15 11:40:00,24.64,24.65,24.6,24.6,28500.0,12.6455,12.6507,12.625,12.625,28500.0
2006-11-15 11:50:00,24.6,24.6,24.59,24.59,18300.0,12.625,12.625,12.6199,12.6199,18300.0
2006-11-15 12:00:00,24.59,24.6,24.58,24.59,8900.0,12.6199,12.625,12.6147,12.6199,8900.0
2006-11-15 12:10:00,24.59,24.61,24.58,24.6,30900.0,12.6199,12.6301,12.6147,12.625,30900.0
2006-11-15 12:20:00,24.59,24.6,24.57,24.57,26100.0,12.6199,12.625,12.6096,12.6096,26100.0
2006-11-15 12:30:00,24.57,24.58,24.57,24.58,5600.0,12.6096,12.6147,12.6096,12.6147,5600.0
2006-11-15 12:40:00,24.58,24.58,24.57,24.58,7400.0,12.6147,12.6147,12.6096,12.6147,7400.0
2006-11-15 12:50:00,24.58,24.58,24.57,24.58,35500.0,12.6147,12.6147,12.6096,12.6147,35500.0
2006-11-15 13:00:00,24.58,24.58,24.57,24.58,5900.0,12.6147,12.6147,12.6096,12.6147,5900.0
2006-11-15 13:10:00,24.58,24.58,24.57,24.57,10400.0,12.6147,12.6147,12.6096,12.6096,10400.0
2006-11-15 13:20:00,24.57,24.58,24.57,24.58,3800.0,12.6096,12.6147,12.6096,12.6147,3800.0
2006-11-15 13:30:00,24.58,24.58,24.55,24.57,40300.0,12.6147,12.6147,12.5994,12.6096,40300.0
2006-11-15 13:40:00,24.57,24.58,24.57,24.58,13200.0,12.6096,12.6147,12.6096,12.6147,13200.0
2006-11-15 13:50:00,24.58,24.58,24.57,24.58,5300.0,12.6147,12.6147,12.6096,12.6147,5300.0
2006-11-15 14:00:00,24.57,24.63,24.57,24.63,41400.0,12.6096,12.6404,12.6096,12.6404,41400.0
2006-11-15 14:10:00,24.62,24.63,24.62,24.62,11700.0,12.6353,12.6404,12.6353,12.6353,11700.0
2006-11-15 14:20:00,24.62,24.63,24.6,24.6,27600.0,12.6353,12.6404,12.625,12.625,27600.0
2006-11-15 14:30:00,24.6,24.61,24.58,24.58,15300.0,12.625,12.6301,12.6147,12.6147,15300.0
2006-11-15 14:40:00,24.58,24.61,24.58,24.61,18800.0,12.6147,12.6301,12.6147,12.6301,18800.0
2006-11-15 14:50:00,24.61,24.63,24.6,24.62,17400.0,12.6301,12.6404,12.625,12.6353,17400.0
2006-11-15 15:00:00,24.62,24.64,24.6,24.63,31300.0,12.6353,12.6455,12.625,12.6404,31300.0
2006-11-15 15:10:00,24.64,24.65,24.63,24.64,21800.0,12.6455,12.6507,12.6404,12.6455,21800.0
2006-11-15 15:20:00,24.64,24.64,24.63,24.64,7700.0,12.6455,12.6455,12.6404,12.6455,7700.0
2006-11-15 15:30:00,24.64,24.64,24.63,24.64,16700.0,12.6455,12.6455,12.6404,12.6455,16700.0
2006-11-15 15:40:00,24.64,24.64,24.63,24.63,44400.0,12.6455,12.6455,12.6404,12.6404,44400.0
2006-11-15 15:50:00,24.64,24.65,24.63,24.64,36500.0,12.6455,12.6507,12.6404,12.6455,36500.0
2006-11-16 09:30:00,24.69,24.79,24.67,24.76,20800.0,12.6712,12.7225,12.6609,12.7071,20800.0
2006-11-16 09:40:00,24.75,24.76,24.71,24.71,28300.0,12.702,12.7071,12.6815,12.6815,28300.0
2006-11-16 09:50:00,24.71,24.73,24.7,24.72,15200.0,12.6815,12.6917,12.6763,12.6866,15200.0
2006-11-16 10:00:00,24.72,24.72,24.68,24.69,13400.0,12.6866,12.6866,12.6661,12.6712,13400.0
2006-11-16 10:10:00,24.68,24.69,24.68,24.69,8200.0,12.6661,12.6712,12.6661,12.6712,8200.0
2006-11-16 10:20:00,24.68,24.7,24.66,24.69,9400.0,12.6661,12.6763,12.6558,12.6712,9400.0
2006-11-16 10:30:00,24.69,24.71,24.69,24.69,5600.0,12.6712,12.6815,12.6712,12.6712,5600.0
2006-11-16 10:40:00,24.69,24.71,24.69,24.7,12800.0,12.6712,12.6815,12.6712,12.6763,12800.0
2006-11-16 10:50:00,24.7,24.7,24.69,24.7,5000.0,12.6763,12.6763,12.6712,12.6763,5000.0
2006-11-16 11:00:00,24.69,24.72,24.67,24.71,13800.0,12.6712,12.6866,12.6609,12.6815,13800.0
2006-11-16 11:10:00,24.72,24.72,24.7,24.72,10800.0,12.6866,12.6866,12.6763,12.6866,10800.0
2006-11-16 11:20:00,24.72,24.73,24.67,24.7,70400.0,12.6866,12.6917,12.6609,12.6763,70400.0
2006-11-16 11:30:00,24.71,24.71,24.7,24.71,4000.0,12.6815,12.6815,12.6763,12.6815,4000.0
2006-11-16 11:40:00,24.7,24.75,24.7,24.75,9500.0,12.6763,12.702,12.6763,12.702,9500.0
2006-11-16 11:50:00,24.75,24.76,24.73,24.74,5400.0,12.702,12.7071,12.6917,12.6969,5400.0
2006-11-16 12:00:00,24.73,24.8,24.73,24.8,22300.0,12.6917,12.7277,12.6917,12.7277,22300.0
2006-11-16 12:10:00,24.8,24.8,24.77,24.77,5500.0,12.7277,12.7277,12.7123,12.7123,5500.0
2006-11-16 12:20:00,24.76,24.77,24.74,24.75,10600.0,12.7071,12.7123,12.6969,12.702,10600.0
2006-11-16 12:30:00,24.75,24.76,24.74,24.76,8400.0,12.702,12.7071,12.6969,12.7071,8400.0
2006-11-16 12:40:00,24.76,24.76,24.75,24.76,5800.0,12.7071,12.7071,12.702,12.7071,5800.0
2006-11-16 12:50:00,24.75,24.75,24.75,24.75,400.0,12.702,12.702,12.702,12.702,400.0
2006-11-16 13:00:00,24.75,24.75,24.74,24.75,7200.0,12.702,12.702,12.6969,12.702,7200.0
2006-11-16 13:10:00,24.74,24.77,24.74,24.74,25600.0,12.6969,12.7123,12.6969,12.6969,25600.0
2006-11-16 13:20:00,24.74,24.77,24.72,24.76,34700.0,12.6969,12.7123,12.6866,12.7071,34700.0
2006-11-16 13:30:00,24.77,24.79,24.76,24.79,6600.0,12.7123,12.7225,12.7071,12.7225,6600.0
2006-11-16 13:40:00,24.79,24.82,24.78,24.82,22400.0,12.7225,12.7379,12.7174,12.7379,22400.0
2006-11-16 13:50:00,24.81,24.83,24.81,24.81,10400.0,12.7328,12.7431,12.7328,12.7328,10400.0
2006-11-16 14:00:00,24.82,24.82,24.78,24.79,10100.0,12.7379,12.7379,12.7174,12.7225,10100.0
2006-11-16 14:10:00,24.78,24.79,24.76,24.79,12100.0,12.7174,12.7225,12.7071,12.7225,12100.0
2006-11-16 14:20:00,24.78,24.8,24.77,24.79,7900.0,12.7174,12.7277,12.7123,12.7225,7900.0
2006-11-16 14:30:00,24.79,24.82,24.76,24.79,57700.0,12.7225,12.7379,12.7071,12.7225,57700.0
2006-11-16 14:40:00,24.79,24.82,24.79,24.8,9800.0,12.7225,12.7379,12.7225,12.7277,9800.0
2006-11-16 14:50:00,24.8,24.81,24.77,24.81,18500.0,12.7277,12.7328,12.7123,12.7328,18500.0
2006-11-16 15:00:00,24.81,24.84,24.81,24.84,18000.0,12.7328,12.7482,12.7328,12.7482,18000.0
2006-11-16 15:10:00,24.84,24.86,24.83,24.86,23600.0,12.7482,12.7584,12.7431,12.7584,23600.0
2006-11-16 15:20:00,24.86,24.88,24.83,24.87,64900.0,12.7584,12.7687,12.7431,12.7636,64900.0
2006-11-16 15:30:00,24.87,24.88,24.85,24.86,19900.0,12.7636,12.7687,12.7533,12.7584,19900.0
2006-11-16 15:40:00,24.86,24.88,24.86,24.88,14100.0,12.7584,12.7687,12.7584,12.7687,14100.0
2006-11-16 15:50:00,24.88,24.88,24.84,24.85,44100.0,12.7687,12.7687,12.7482,12.7533,44100.0
2006-11-17 09:30:00,24.84,24.85,24.71,24.73,210400.0,12.7482,12.7533,12.6815,12.6917,210400.0
2006-11-17 09:40:00,24.73,24.75,24.72,24.74,6300.0,12.6917,12.702,12.6866,12.6969,6300.0
2006-11-17 09:50:00,24.74,24.75,24.74,24.75,5500.0,12.6969,12.702,12.6969,12.702,5500.0
2006-11-17 10:00:00,24.75,24.75,24.73,24.74,12000.0,12.702,12.702,12.6917,12.6969,12000.0
2006-11-17 10:10:00,24.74,24.74,24.71,24.71,7700.0,12.6969,12.6969,12.6815,12.6815,7700.0
2006-11-17 10:20:00,24.72,24.72,24.71,24.71,3000.0,12.6866,12.6866,12.6815,12.6815,3000.0
2006-11-17 10:30:00,24.72,24.76,24.71,24.75,21500.0,12.6866,12.7071,12.6815,12.702,21500.0
2006-11-17 10:40:00,24.75,24.79,24.75,24.78,10700.0,12.702,12.7225,12.702,12.7174,10700.0
2006-11-17 10:50:00,24.78,24.79,24.78,24.78,11400.0,12.7174,12.7225,12.7174,12.7174,11400.0
2006-11-17 11:00:00,24.78,24.79,24.76,24.77,16900.0,12.7174,12.7225,12.7071,12.7123,16900.0
2006-11-17 11:10:00,24.78,24.78,24.77,24.77,2400.0,12.7174,12.7174,12.7123,12.7123,2400.0
2006-11-17 11:20:00,24.78,24.81,24.77,24.81,5500.0,12.7174,12.7328,12.7123,12.7328,5500.0
2006-11-17 11:30:00,24.82,24.82,24.81,24.81,8900.0,12.7379,12.7379,12.7328,12.7328,8900.0
2006-11-17 11:40:00,24.81,24.82,24.81,24.81,8500.0,12.7328,12.7379,12.7328,12.7328,8500.0
2006-11-17 11:50:00,24.81,24.82,24.81,24.81,6900.0,12.7328,12.7379,12.7328,12.7328,6900.0
2006-11-17 12:00:00,24.81,24.82,24.81,24.81,3900.0,12.7328,12.7379,12.7328,12.7328,3900.0
2006-11-17 12:10:00,24.82,24.83,24.82,24.83,7400.0,12.7379,12.7431,12.7379,12.7431,7400.0
2006-11-17 12:20:00,24.83,24.83,24.76,24.76,38400.0,12.7431,12.7431,12.7071,12.7071,38400.0
2006-11-17 12:30:00,24.75,24.8,24.74,24.8,19300.0,12.702,12.7277,12.6969,12.7277,19300.0
2006-11-17 12:40:00,24.79,24.79,24.78,24.78,14000.0,12.7225,12.7225,12.7174,12.7174,14000.0
2006-11-17 12:50:00,24.78,24.79,24.77,24.77,13900.0,12.7174,12.7225,12.7123,12.7123,13900.0
2006-11-17 13:00:00,24.77,24.77,24.74,24.75,9400.0,12.7123,12.7123,12.6969,12.702,9400.0
2006-11-17 13:10:00,24.74,24.75,24.74,24.74,1900.0,12.6969,12.702,12.6969,12.6969,1900.0
2006-11-17 13:20:00,24.75,24.75,24.74,24.74,1000.0,12.702,12.702,12.6969,12.6969,1000.0
2006-11-17 13:30:00,24.74,24.75,24.74,24.74,6700.0,12.6969,12.702,12.6969,12.6969,6700.0
2006-11-17 13:40:00,24.74,24.75,24.74,24.74,15200.0,12.6969,12.702,12.6969,12.6969,15200.0
2006-11-17 13:50:00,24.74,24.75,24.74,24.74,7100.0,12.6969,12.702,12.6969,12.6969,7100.0
2006-11-17 14:00:00,24.74,24.75,24.74,24.74,15000.0,12.6969,12.702,12.6969,12.6969,15000.0
2006-11-17 14:10:00,24.74,24.75,24.74,24.74,7200.0,12.6969,12.702,12.6969,12.6969,7200.0
2006-11-17 14:20:00,24.75,24.75,24.74,24.75,2900.0,12.702,12.702,12.6969,12.702,2900.0
2006-11-17 14:30:00,24.75,24.79,24.75,24.78,20800.0,12.702,12.7225,12.702,12.7174,20800.0
2006-11-17 14:40:00,24.78,24.8,24.77,24.79,21600.0,12.7174,12.7277,12.7123,12.7225,21600.0
2006-11-17 14:50:00,24.79,24.82,24.79,24.8,40400.0,12.7225,12.7379,12.7225,12.7277,40400.0
2006-11-17 15:00:00,24.81,24.82,24.81,24.82,14400.0,12.7328,12.7379,12.7328,12.7379,14400.0
2006-11-17 15:10:00,24.82,24.83,24.8,24.81,18400.0,12.7379,12.7431,12.7277,12.7328,18400.0
2006-11-17 15:20:00,24.81,24.81,24.79,24.8,42400.0,12.7328,12.7328,12.7225,12.7277,42400.0
2006-11-17 15:30:00,24.8,24.8,24.77,24.77,12200.0,12.7277,12.7277,12.7123,12.7123,12200.0
2006-11-17 15:40:00,24.77,24.78,24.77,24.77,16600.0,12.7123,12.7174,12.7123,12.7123,16600.0
2006-11-17 15:50:00,24.77,24.79,24.77,24.78,44800.0,12.7123,12.7225,12.7123,12.7174,44800.0
2006-11-20 09:30:00,24.81,24.85,24.74,24.76,24700.0,12.7328,12.7533,12.6969,12.7071,24700.0
2006-11-20 09:40:00,24.77,24.79,24.75,24.78,7200.0,12.7123,12.7225,12.702,12.7174,7200.0
2006-11-20 09:50:00,24.77,24.79,24.76,24.79,7700.0,12.7123,12.7225,12.7071,12.7225,7700.0
2006-11-20 10:00:00,24.79,24.8,24.77,24.78,11800.0,12.7225,12.7277,12.7123,12.7174,11800.0
2006-11-20 10:10:00,24.78,24.79,24.78,24.79,9100.0,12.7174,12.7225,12.7174,12.7225,9100.0
2006-11-20 10:20:00,24.79,24.8,24.77,24.77,19300.0,12.7225,12.7277,12.7123,12.7123,19300.0
2006-11-20 10:30:00,24.77,24.79,24.77,24.78,11600.0,12.7123,12.7225,12.7123,12.7174,11600.0
2006-11-20 10:40:00,24.78,24.79,24.78,24.79,13500.0,12.7174,12.7225,12.7174,12.7225,13500.0
2006-11-20 10:50:00,24.79,24.79,24.78,24.79,4200.0,12.7225,12.7225,12.7174,12.7225,4200.0
2006-11-20 11:00:00,24.79,24.79,24.78,24.79,7800.0,12.7225,12.7225,12.7174,12.7225,7800.0
2006-11-20 11:10:00,24.78,24.79,24.78,24.78,123400.0,12.7174,12.7225,12.7174,12.7174,123400.0
2006-11-20 11:20:00,24.79,24.8,24.78,24.78,9800.0,12.7225,12.7277,12.7174,12.7174,9800.0
2006-11-20 11:30:00,24.79,24.79,24.78,24.78,4300.0,12.7225,12.7225,12.7174,12.7174,4300.0
2006-11-20 11:40:00,24.79,24.8,24.78,24.79,11600.0,12.7225,12.7277,12.7174,12.7225,11600.0
2006-11-20 11:50:00,24.78,24.79,24.78,24.79,4300.0,12.7174,12.7225,12.7174,12.7225,4300.0
2006-11-20 12:00:00,24.79,24.8,24.78,24.79,56300.0,12.7225,12.7277,12.7174,12.7225,56300.0
2006-11-20 12:10:00,24.78,24.81,24.78,24.8,4000.0,12.7174,12.7328,12.7174,12.7277,4000.0
2006-11-20 12:20:00,24.8,24.81,24.8,24.81,2900.0,12.7277,12.7328,12.7277,12.7328,2900.0
2006-11-20 12:30:00,24.8,24.81,24.8,24.81,2800.0,12.7277,12.7328,12.7277,12.7328,2800.0
2006-11-20 12:40:00,24.81,24.81,24.8,24.8,3200.0,12.7328,12.7328,12.7277,12.7277,3200.0
2006-11-20 12:50:00,24.8,24.81,24.8,24.81,2500.0,12.7277,12.7328,12.7277,12.7328,2500.0
2006-11-20 13:00:00,24.8,24.81,24.8,24.81,6600.0,12.7277,12.7328,12.7277,12.7328,6600.0
2006-11-20 13:10:00,24.81,24.81,24.8,24.81,4500.0,12.7328,12.7328,12.7277,12.7328,4500.0
2006-11-20 13:20:00,24.8,24.82,24.8,24.81,3900.0,12.7277,12.7379,12.7277,12.7328,3900.0
2006-11-20 13:30:00,24.8,24.82,24.8,24.81,2900.0,12.7277,12.7379,12.7277,12.7328,2900.0
2006-11-20 13:40:00,24.81,24.81,24.8,24.81,4100.0,12.7328,12.7328,12.7277,12.7328,4100.0
2006-11-20 13:50:00,24.81,24.81,24.8,24.8,7300.0,12.7328,12.7328,12.7277,12.7277,7300.0
2006-11-20 14:00:00,24.81,24.84,24.8,24.83,32600.0,12.7328,12.7482,12.7277,12.7431,32600.0
2006-11-20 14:10:00,24.84,24.84,24.83,24.83,15400.0,12.7482,12.7482,12.7431,12.7431,15400.0
2006-11-20 14:20:00,24.83,24.84,24.81,24.81,25200.0,12.7431,12.7482,12.7328,12.7328,25200.0
2006-11-20 14:30:00,24.8,24.8,24.75,24.76,19200.0,12.7277,12.7277,12.702,12.7071,19200.0
2006-11-20 14:40:00,24.77,24.79,24.77,24.79,24500.0,12.7123,12.7225,12.7123,12.7225,24500.0
2006-11-20 14:50:00,24.79,24.81,24.79,24.8,5800.0,12.7225,12.7328,12.7225,12.7277,5800.0
2006-11-20 15:00:00,24.81,24.81,24.8,24.81,2100.0,12.7328,12.7328,12.7277,12.7328,2100.0
2006-11-20 15:10:00,24.81,24.81,24.79,24.8,2200.0,12.7328,12.7328,12.7225,12.7277,2200.0
2006-11-20 15:20:00,24.81,24.81,24.8,24.8,16700.0,12.7328,12.7328,12.7277,12.7277,16700.0
2006-11-20 15:30:00,24.8,24.84,24.8,24.83,18800.0,12.7277,12.7482,12.7277,12.7431,18800.0
2006-11-20 15:40:00,24.82,24.83,24.81,24.81,6900.0,12.7379,12.7431,12.7328,12.7328,6900.0
2006-11-20 15:50:00,24.81,24.83,24.81,24.83,24200.0,12.7328,12.7431,12.7328,12.7431,24200.0
2006-11-21 09:30:00,24.77,24.78,24.64,24.7,21000.0,12.7123,12.7174,12.6455,12.6763,21000.0
2006-11-21 09:40:00,24.7,24.72,24.65,24.65,20000.0,12.6763,12.6866,12.6507,12.6507,20000.0
2006-11-21 09:50:00,24.64,24.66,24.64,24.65,9800.0,12.6455,12.6558,12.6455,12.6507,9800.0
2006-11-21 10:00:00,24.67,24.69,24.66,24.68,22100.0,12.6609,12.6712,12.6558,12.6661,22100.0
2006-11-21 10:10:00,24.68,24.7,24.68,24.69,7300.0,12.6661,12.6763,12.6661,12.6712,7300.0
2006-11-21 10:20:00,24.7,24.73,24.7,24.71,19900.0,12.6763,12.6917,12.6763,12.6815,19900.0
2006-11-21 10:30:00,24.72,24.72,24.71,24.71,6400.0,12.6866,12.6866,12.6815,12.6815,6400.0
2006-11-21 10:40:00,24.71,24.73,24.71,24.72,9700.0,12.6815,12.6917,12.6815,12.6866,9700.0
2006-11-21 10:50:00,24.72,24.72,24.71,24.71,5900.0,12.6866,12.6866,12.6815,12.6815,5900.0
2006-11-21 11:00:00,24.72,24.77,24.71,24.75,26400.0,12.6866,12.7123,12.6815,12.702,26400.0
2006-11-21 11:10:00,24.75,24.76,24.75,24.75,22100.0,12.702,12.7071,12.702,12.702,22100.0
2006-11-21 11:20:00,24.75,24.75,24.73,24.74,13200.0,12.702,12.702,12.6917,12.6969,13200.0
2006-11-21 11:30:00,24.74,24.76,24.74,24.74,15800.0,12.6969,12.7071,12.6969,12.6969,15800.0
2006-11-21 11:40:00,24.75,24.75,24.72,24.73,7400.0,12.702,12.702,12.6866,12.6917,7400.0
2006-11-21 11:50:00,24.73,24.73,24.72,24.73,2200.0,12.6917,12.6917,12.6866,12.6917,2200.0
2006-11-21 12:00:00,24.72,24.74,24.72,24.73,5600.0,12.6866,12.6969,12.6866,12.6917,5600.0
2006-11-21 12:10:00,24.73,24.74,24.73,24.74,2100.0,12.6917,12.6969,12.6917,12.6969,2100.0
2006-11-21 12:20:00,24.74,24.75,24.73,24.74,1700.0,12.6969,12.702,12.6917,12.6969,1700.0
2006-11-21 12:30:00,24.74,24.75,24.74,24.74,1900.0,12.6969,12.702,12.6969,12.6969,1900.0
2006-11-21 12:40:00,24.75,24.75,24.74,24.74,1200.0,12.702,12.702,12.6969,12.6969,1200.0
2006-11-21 12:50:00,24.75,24.75,24.74,24.74,7700.0,12.702,12.702,12.6969,12.6969,7700.0
2006-11-21 13:00:00,24.74,24.75,24.74,24.74,9900.0,12.6969,12.702,12.6969,12.6969,9900.0
2006-11-21 13:10:00,24.74,24.75,24.74,24.74,2200.0,12.6969,12.702,12.6969,12.6969,2200.0
2006-11-21 13:20:00,24.74,24.75,24.74,24.74,2600.0,12.6969,12.702,12.6969,12.6969,2600.0
2006-11-21 13:30:00,24.74,24.77,24.74,24.77,11700.0,12.6969,12.7123,12.6969,12.7123,11700.0
2006-11-21 13:40:00,24.77,24.77,24.76,24.76,2300.0,12.7123,12.7123,12.7071,12.7071,2300.0
2006-11-21 13:50:00,24.76,24.77,24.76,24.77,4300.0,12.7071,12.7123,12.7071,12.7123,4300.0
2006-11-21 14:00:00,24.76,24.77,24.76,24.76,17100.0,12.7071,12.7123,12.7071,12.7071,17100.0
2006-11-21 14:10:00,24.76,24.77,24.76,24.76,8100.0,12.7071,12.7123,12.7071,12.7071,8100.0
2006-11-21 14:20:00,24.76,24.76,24.76,24.76,10100.0,12.7071,12.7071,12.7071,12.7071,10100.0
2006-11-21 14:30:00,24.77,24.77,24.76,24.76,10500.0,12.7123,12.7123,12.7071,12.7071,10500.0
2006-11-21 14:40:00,24.76,24.77,24.76,24.76,10500.0,12.7071,12.7123,12.7071,12.7071,10500.0
2006-11-21 14:50:00,24.77,24.79,24.76,24.78,42800.0,12.7123,12.7225,12.7071,12.7174,42800.0
2006-11-21 15:00:00,24.78,24.79,24.78,24.79,2200.0,12.7174,12.7225,12.7174,12.7225,2200.0
2006-11-21 15:10:00,24.79,24.8,24.78,24.79,32300.0,12.7225,12.7277,12.7174,12.7225,32300.0
2006-11-21 15:20:00,24.8,24.83,24.79,24.8,72300.0,12.7277,12.7431,12.7225,12.7277,72300.0
2006-11-21 15:30:00,24.8,24.8,24.78,24.79,10600.0,12.7277,12.7277,12.7174,12.7225,10600.0
2006-11-21 15:40:00,24.78,24.79,24.76,24.76,10100.0,12.7174,12.7225,12.7071,12.7071,10100.0
2006-11-21 15:50:00,24.76,24.77,24.75,24.76,30200.0,12.7071,12.7123,12.702,12.7071,30200.0
2006-11-22 09:30:00,24.71,24.83,24.71,24.8,14200.0,12.6815,12.7431,12.6815,12.7277,14200.0
2006-11-22 09:40:00,24.82,24.83,24.8,24.8,5600.0,12.7379,12.7431,12.7277,12.7277,5600.0
2006-11-22 09:50:00,24.8,24.81,24.8,24.8,25100.0,12.7277,12.7328,12.7277,12.7277,25100.0
2006-11-22 10:00:00,24.8,24.81,24.8,24.8,13700.0,12.7277,12.7328,12.7277,12.7277,13700.0
2006-11-22 10:10:00,24.8,24.81,24.8,24.81,18300.0,12.7277,12.7328,12.7277,12.7328,18300.0
2006-11-22 10:20:00,24.8,24.81,24.8,24.81,5600.0,12.7277,12.7328,12.7277,12.7328,5600.0
2006-11-22 10:30:00,24.8,24.82,24.8,24.81,7600.0,12.7277,12.7379,12.7277,12.7328,7600.0
2006-11-22 10:40:00,24.8,24.84,24.8,24.81,9700.0,12.7277,12.7482,12.7277,12.7328,9700.0
2006-11-22 10:50:00,24.81,24.81,24.8,24.8,9600.0,12.7328,12.7328,12.7277,12.7277,9600.0
2006-11-22 11:00:00,24.8,24.84,24.8,24.83,15300.0,12.7277,12.7482,12.7277,12.7431,15300.0
2006-11-22 11:10:00,24.83,24.83,24.8,24.81,9000.0,12.7431,12.7431,12.7277,12.7328,9000.0
2006-11-22 11:20:00,24.81,24.81,24.79,24.79,7000.0,12.7328,12.7328,12.7225,12.7225,7000.0
2006-11-22 11:30:00,24.79,24.8,24.76,24.77,4500.0,12.7225,12.7277,12.7071,12.7123,4500.0
2006-11-22 11:40:00,24.77,24.77,24.76,24.76,2100.0,12.7123,12.7123,12.7071,12.7071,2100.0
2006-11-22 11:50:00,24.76,24.77,24.75,24.75,2200.0,12.7071,12.7123,12.702,12.702,2200.0
2006-11-22 12:00:00,24.75,24.76,24.75,24.75,1500.0,12.702,12.7071,12.702,12.702,1500.0
2006-11-22 12:10:00,24.76,24.76,24.74,24.75,5500.0,12.7071,12.7071,12.6969,12.702,5500.0
2006-11-22 12:20:00,24.74,24.74,24.73,24.74,3500.0,12.6969,12.6969,12.6917,12.6969,3500.0
2006-11-22 12:30:00,24.74,24.75,24.73,24.73,10200.0,12.6969,12.702,12.6917,12.6917,10200.0
2006-11-22 12:40:00,24.74,24.74,24.73,24.73,15500.0,12.6969,12.6969,12.6917,12.6917,15500.0
2006-11-22 12:50:00,24.73,24.74,24.73,24.74,3800.0,12.6917,12.6969,12.6917,12.6969,3800.0
2006-11-22 13:00:00,24.74,24.74,24.73,24.74,24400.0,12.6969,12.6969,12.6917,12.6969,24400.0
2006-11-22 13:10:00,24.74,24.74,24.73,24.74,1100.0,12.6969,12.6969,12.6917,12.6969,1100.0
2006-11-22 13:20:00,24.74,24.74,24.73,24.74,4700.0,12.6969,12.6969,12.6917,12.6969,4700.0
2006-11-22 13:30:00,24.74,24.74,24.73,24.74,11700.0,12.6969,12.6969,12.6917,12.6969,11700.0
2006-11-22 13:40:00,24.74,24.74,24.73,24.73,5700.0,12.6969,12.6969,12.6917,12.6917,5700.0
2006-11-22 13:50:00,24.73,24.74,24.73,24.74,18200.0,12.6917,12.6969,12.6917,12.6969,18200.0
2006-11-22 14:00:00,24.74,24.74,24.73,24.74,3200.0,12.6969,12.6969,12.6917,12.6969,3200.0
2006-11-22 14:10:00,24.73,24.74,24.73,24.73,1700.0,12.6917,12.6969,12.6917,12.6917,1700.0
2006-11-22 14:20:00,24.73,24.74,24.73,24.73,4000.0,12.6917,12.6969,12.6917,12.6917,4000.0
2006-11-22 14:30:00,24.74,24.74,24.71,24.72,9800.0,12.6969,12.6969,12.6815,12.6866,9800.0
2006-11-22 14:40:00,24.72,24.72,24.71,24.72,4400.0,12.6866,12.6866,12.6815,12.6866,4400.0
2006-11-22 14:50:00,24.71,24.72,24.71,24.71,800.0,12.6815,12.6866,12.6815,12.6815,800.0
2006-11-22 15:00:00,24.71,24.72,24.71,24.72,1400.0,12.6815,12.6866,12.6815,12.6866,1400.0
2006-11-22 15:10:00,24.72,24.72,24.7,24.71,12800.0,12.6866,12.6866,12.6763,12.6815,12800.0
2006-11-22 15:20:00,24.71,24.71,24.7,24.7,900.0,12.6815,12.6815,12.6763,12.6763,900.0
2006-11-22 15:30:00,24.71,24.72,24.7,24.72,15300.0,12.6815,12.6866,12.6763,12.6866,15300.0
2006-11-22 15:40:00,24.72,24.74,24.72,24.74,20400.0,12.6866,12.6969,12.6866,12.6969,20400.0
2006-11-22 15:50:00,24.74,24.77,24.73,24.75,28600.0,12.6969,12.7123,12.6917,12.702,28600.0
2006-11-24 09:30:00,24.67,24.7,24.61,24.63,14300.0,12.6609,12.6763,12.6301,12.6404,14300.0
2006-11-24 09:40:00,24.63,24.63,24.62,24.62,3700.0,12.6404,12.6404,12.6353,12.6353,3700.0
2006-11-24 09:50:00,24.62,24.62,24.6,24.61,3700.0,12.6353,12.6353,12.625,12.6301,3700.0
2006-11-24 10:00:00,24.62,24.63,24.61,24.62,6600.0,12.6353,12.6404,12.6301,12.6353,6600.0
2006-11-24 10:10:00,24.63,24.65,24.63,24.65,4200.0,12.6404,12.6507,12.6404,12.6507,4200.0
2006-11-24 10:20:00,24.65,24.69,24.65,24.69,6600.0,12.6507,12.6712,12.6507,12.6712,6600.0
2006-11-24 10:30:00,24.69,24.69,24.67,24.68,4600.0,12.6712,12.6712,12.6609,12.6661,4600.0
2006-11-24 10:40:00,24.67,24.68,24.66,24.68,5500.0,12.6609,12.6661,12.6558,12.6661,5500.0
2006-11-24 10:50:00,24.68,24.7,24.67,24.69,5500.0,12.6661,12.6763,12.6609,12.6712,5500.0
2006-11-24 11:00:00,24.69,24.69,24.68,24.69,4300.0,12.6712,12.6712,12.6661,12.6712,4300.0
2006-11-24 11:10:00,24.68,24.7,24.68,24.69,4300.0,12.6661,12.6763,12.6661,12.6712,4300.0
2006-11-24 11:20:00,24.69,24.7,24.68,24.7,9900.0,12.6712,12.6763,12.6661,12.6763,9900.0
2006-11-24 11:30:00,24.69,24.69,24.68,24.68,3500.0,12.6712,12.6712,12.6661,12.6661,3500.0
2006-11-24 11:40:00,24.69,24.69,24.66,24.68,8800.0,12.6712,12.6712,12.6558,12.6661,8800.0
2006-11-24 11:50:00,24.68,24.68,24.66,24.67,5400.0,12.6661,12.6661,12.6558,12.6609,5400.0
2006-11-24 12:00:00,24.66,24.68,24.66,24.67,10600.0,12.6558,12.6661,12.6558,12.6609,10600.0
2006-11-24 12:10:00,24.67,24.68,24.66,24.67,5000.0,12.6609,12.6661,12.6558,12.6609,5000.0
2006-11-24 12:20:00,24.66,24.68,24.66,24.68,10000.0,12.6558,12.6661,12.6558,12.6661,10000.0
2006-11-24 12:30:00,24.68,24.68,24.66,24.66,5400.0,12.6661,12.6661,12.6558,12.6558,5400.0
2006-11-24 12:40:00,24.66,24.67,24.64,24.64,7400.0,12.6558,12.6609,12.6455,12.6455,7400.0
2006-11-24 12:50:00,24.64,24.67,24.63,24.63,22500.0,12.6455,12.6609,12.6404,12.6404,22500.0
2006-11-27 09:30:00,24.55,24.57,24.44,24.45,42500.0,12.5994,12.6096,12.5429,12.548,42500.0
2006-11-27 09:40:00,24.46,24.48,24.41,24.41,10900.0,12.5532,12.5634,12.5275,12.5275,10900.0
2006-11-27 09:50:00,24.42,24.43,24.41,24.41,19400.0,12.5326,12.5378,12.5275,12.5275,19400.0
2006-11-27 10:00:00,24.4,24.41,24.35,24.35,28600.0,12.5224,12.5275,12.4967,12.4967,28600.0
2006-11-27 10:10:00,24.35,24.38,24.31,24.32,31100.0,12.4967,12.5121,12.4762,12.4813,31100.0
2006-11-27 10:20:00,24.32,24.37,24.32,24.35,36500.0,12.4813,12.507,12.4813,12.4967,36500.0
2006-11-27 10:30:00,24.35,24.35,24.3,24.3,25300.0,12.4967,12.4967,12.471,12.471,25300.0
2006-11-27 10:40:00,24.3,24.31,24.3,24.3,9000.0,12.471,12.4762,12.471,12.471,9000.0
2006-11-27 10:50:00,24.3,24.34,24.3,24.34,23700.0,12.471,12.4916,12.471,12.4916,23700.0
2006-11-27 11:00:00,24.34,24.38,24.33,24.37,34000.0,12.4916,12.5121,12.4864,12.507,34000.0
2006-11-27 11:10:00,24.37,24.37,24.29,24.3,23200.0,12.507,12.507,12.4659,12.471,23200.0
2006-11-27 11:20:00,24.3,24.31,24.26,24.27,18100.0,12.471,12.4762,12.4505,12.4557,18100.0
2006-11-27 11:30:00,24.27,24.31,24.26,24.31,10500.0,12.4557,12.4762,12.4505,12.4762,10500.0
2006-11-27 11:40:00,24.32,24.32,24.29,24.3,7300.0,12.4813,12.4813,12.4659,12.471,7300.0
2006-11-27 11:50:00,24.29,24.3,24.29,24.3,6200.0,12.4659,12.471,12.4659,12.471,6200.0
2006-11-27 12:00:00,24.29,24.3,24.28,24.3,12300.0,12.4659,12.471,12.4608,12.471,12300.0
2006-11-27 12:10:00,24.3,24.32,24.29,24.31,12300.0,12.471,12.4813,12.4659,12.4762,12300.0
2006-11-27 12:20:00,24.33,24.34,24.32,24.33,13300.0,12.4864,12.4916,12.4813,12.4864,13300.0
2006-11-27 12:30:00,24.33,24.33,24.29,24.31,16600.0,12.4864,12.4864,12.4659,12.4762,16600.0
2006-11-27 12:40:00,24.3,24.31,24.29,24.29,5500.0,12.471,12.4762,12.4659,12.4659,5500.0
2006-11-27 12:50:00,24.3,24.3,24.29,24.29,4300.0,12.471,12.471,12.4659,12.4659,4300.0
2006-11-27 13:00:00,24.29,24.29,24.28,24.28,10200.0,12.4659,12.4659,12.4608,12.4608,10200.0
2006-11-27 13:10:00,24.29,24.3,24.28,24.29,10800.0,12.4659,12.471,12.4608,12.4659,10800.0
2006-11-27 13:20:00,24.28,24.32,24.28,24.32,12900.0,12.4608,12.4813,12.4608,12.4813,12900.0
2006-11-27 13:30:00,24.33,24.33,24.3,24.31,16300.0,12.4864,12.4864,12.471,12.4762,16300.0
2006-11-27 13:40:00,24.31,24.33,24.3,24.32,16600.0,12.4762,12.4864,12.471,12.4813,16600.0
2006-11-27 13:50:00,24.32,24.32,24.3,24.31,18100.0,12.4813,12.4813,12.471,12.4762,18100.0
2006-11-27 14:00:00,24.3,24.31,24.27,24.28,13400.0,12.471,12.4762,12.4557,12.4608,13400.0
2006-11-27 14:10:00,24.28,24.29,24.27,24.28,16700.0,12.4608,12.4659,12.4557,12.4608,16700.0
2006-11-27 14:20:00,24.29,24.29,24.26,24.27,10300.0,12.4659,12.4659,12.4505,12.4557,10300.0
2006-11-27 14:30:00,24.28,24.28,24.26,24.27,13700.0,12.4608,12.4608,12.4505,12.4557,13700.0
2006-11-27 14:40:00,24.28,24.29,24.27,24.28,23400.0,12.4608,12.4659,12.4557,12.4608,23400.0
2006-11-27 14:50:00,24.27,24.28,24.25,24.25,15300.0,12.4557,12.4608,12.4454,12.4454,15300.0
2006-11-27 15:00:00,24.25,24.26,24.25,24.26,7900.0,12.4454,12.4505,12.4454,12.4505,7900.0
2006-11-27 15:10:00,24.26,24.28,24.25,24.27,18200.0,12.4505,12.4608,12.4454,12.4557,18200.0
2006-11-27 15:20:00,24.26,24.26,24.25,24.26,33900.0,12.4505,12.4505,12.4454,12.4505,33900.0
2006-11-27 15:30:00,24.25,24.26,24.24,24.24,30600.0,12.4454,12.4505,12.4403,12.4403,30600.0
2006-11-27 15:40:00,24.24,24.25,24.22,24.24,30600.0,12.4403,12.4454,12.43,12.4403,30600.0
2006-11-27 15:50:00,24.24,24.26,24.22,24.22,59000.0,12.4403,12.4505,12.43,12.43,59000.0
2006-11-28 09:30:00,24.24,24.27,24.18,24.2,18900.0,12.4403,12.4557,12.4095,12.4197,18900.0
2006-11-28 09:40:00,24.2,24.2,24.16,24.17,7800.0,12.4197,12.4197,12.3992,12.4043,7800.0
2006-11-28 09:50:00,24.17,24.19,24.17,24.18,7900.0,12.4043,12.4146,12.4043,12.4095,7900.0
2006-11-28 10:00:00,24.17,24.21,24.16,24.21,33900.0,12.4043,12.4249,12.3992,12.4249,33900.0
2006-11-28 10:10:00,24.2,24.21,24.16,24.2,31400.0,12.4197,12.4249,12.3992,12.4197,31400.0
2006-11-28 10:20:00,24.21,24.3,24.21,24.3,22000.0,12.4249,12.471,12.4249,12.471,22000.0
2006-11-28 10:30:00,24.29,24.38,24.28,24.34,17200.0,12.4659,12.5121,12.4608,12.4916,17200.0
2006-11-28 10:40:00,24.34,24.35,24.31,24.32,14200.0,12.4916,12.4967,12.4762,12.4813,14200.0
2006-11-28 10:50:00,24.32,24.33,24.29,24.29,12200.0,12.4813,12.4864,12.4659,12.4659,12200.0
2006-11-28 11:00:00,24.29,24.29,24.26,24.26,7500.0,12.4659,12.4659,12.4505,12.4505,7500.0
2006-11-28 11:10:00,24.27,24.29,24.25,24.26,12500.0,12.4557,12.4659,12.4454,12.4505,12500.0
2006-11-28 11:20:00,24.26,24.27,24.24,24.24,11200.0,12.4505,12.4557,12.4403,12.4403,11200.0
2006-11-28 11:30:00,24.23,24.31,24.22,24.31,28900.0,12.4351,12.4762,12.43,12.4762,28900.0
2006-11-28 11:40:00,24.3,24.32,24.29,24.3,23500.0,12.471,12.4813,12.4659,12.471,23500.0
2006-11-28 11:50:00,24.29,24.29,24.27,24.28,13800.0,12.4659,12.4659,12.4557,12.4608,13800.0
2006-11-28 12:00:00,24.27,24.31,24.27,24.3,12500.0,12.4557,12.4762,12.4557,12.471,12500.0
2006-11-28 12:10:00,24.31,24.32,24.31,24.32,18100.0,12.4762,12.4813,12.4762,12.4813,18100.0
2006-11-28 12:20:00,24.31,24.31,24.29,24.3,7700.0,12.4762,12.4762,12.4659,12.471,7700.0
2006-11-28 12:30:00,24.29,24.29,24.24,24.25,27700.0,12.4659,12.4659,12.4403,12.4454,27700.0
2006-11-28 12:40:00,24.25,24.27,24.23,24.26,21000.0,12.4454,12.4557,12.4351,12.4505,21000.0
2006-11-28 12:50:00,24.26,24.28,24.26,24.26,3800.0,12.4505,12.4608,12.4505,12.4505,3800.0
2006-11-28 13:00:00,24.26,24.31,24.25,24.28,18200.0,12.4505,12.4762,12.4454,12.4608,18200.0
2006-11-28 13:10:00,24.28,24.3,24.26,24.26,19600.0,12.4608,12.471,12.4505,12.4505,19600.0
2006-11-28 13:20:00,24.26,24.26,24.21,24.23,20500.0,12.4505,12.4505,12.4249,12.4351,20500.0
2006-11-28 13:30:00,24.24,24.26,24.23,24.26,8000.0,12.4403,12.4505,12.4351,12.4505,8000.0
2006-11-28 13:40:00,24.25,24.26,24.24,24.25,3500.0,12.4454,12.4505,12.4403,12.4454,3500.0
2006-11-28 13:50:00,24.24,24.26,24.23,24.25,7400.0,12.4403,12.4505,12.4351,12.4454,7400.0
2006-11-28 14:00:00,24.24,24.27,24.23,24.26,19400.0,12.4403,12.4557,12.4351,12.4505,19400.0
2006-11-28 14:10:00,24.26,24.26,24.22,24.23,12800.0,12.4505,12.4505,12.43,12.4351,12800.0
2006-11-28 14:20:00,24.22,24.23,24.22,24.23,7200.0,12.43,12.4351,12.43,12.4351,7200.0
2006-11-28 14:30:00,24.23,24.24,24.22,24.24,5500.0,12.4351,12.4403,12.43,12.4403,5500.0
2006-11-28 14:40:00,24.23,24.24,24.22,24.22,12100.0,12.4351,12.4403,12.43,12.43,12100.0
2006-11-28 14:50:00,24.22,24.23,24.22,24.22,5400.0,12.43,12.4351,12.43,12.43,5400.0
2006-11-28 15:00:00,24.23,24.23,24.22,24.22,7600.0,12.4351,12.4351,12.43,12.43,7600.0
2006-11-28 15:10:00,24.23,24.24,24.22,24.24,37800.0,12.4351,12.4403,12.43,12.4403,37800.0
2006-11-28 15:20:00,24.24,24.24,24.23,24.23,12900.0,12.4403,12.4403,12.4351,12.4351,12900.0
2006-11-28 15:30:00,24.23,24.24,24.23,24.24,11500.0,12.4351,12.4403,12.4351,12.4403,11500.0
2006-11-28 15:40:00,24.24,24.24,24.23,24.24,13600.0,12.4403,12.4403,12.4351,12.4403,13600.0
2006-11-28 15:50:00,24.23,24.26,24.23,24.25,40900.0,12.4351,12.4505,12.4351,12.4454,40900.0
2006-11-29 09:30:00,24.33,24.37,24.23,24.27,27000.0,12.4864,12.507,12.4351,12.4557,27000.0
2006-11-29 09:40:00,24.28,24.38,24.27,24.36,11500.0,12.4608,12.5121,12.4557,12.5018,11500.0
2006-11-29 09:50:00,24.36,24.39,24.33,24.34,16400.0,12.5018,12.5172,12.4864,12.4916,16400.0
2006-11-29 10:00:00,24.33,24.36,24.29,24.36,22900.0,12.4864,12.5018,12.4659,12.5018,22900.0
2006-11-29 10:10:00,24.37,24.4,24.37,24.38,11300.0,12.507,12.5224,12.507,12.5121,11300.0
2006-11-29 10:20:00,24.39,24.41,24.38,24.38,17100.0,12.5172,12.5275,12.5121,12.5121,17100.0
2006-11-29 10:30:00,24.39,24.39,24.34,24.35,9400.0,12.5172,12.5172,12.4916,12.4967,9400.0
2006-11-29 10:40:00,24.35,24.39,24.35,24.38,7800.0,12.4967,12.5172,12.4967,12.5121,7800.0
2006-11-29 10:50:00,24.39,24.39,24.37,24.38,3900.0,12.5172,12.5172,12.507,12.5121,3900.0
2006-11-29 11:00:00,24.38,24.47,24.38,24.43,29300.0,12.5121,12.5583,12.5121,12.5378,29300.0
2006-11-29 11:10:00,24.44,24.46,24.43,24.44,13200.0,12.5429,12.5532,12.5378,12.5429,13200.0
2006-11-29 11:20:00,24.44,24.45,24.42,24.43,7200.0,12.5429,12.548,12.5326,12.5378,7200.0
2006-11-29 11:30:00,24.43,24.45,24.41,24.44,28700.0,12.5378,12.548,12.5275,12.5429,28700.0
2006-11-29 11:40:00,24.44,24.44,24.42,24.43,3200.0,12.5429,12.5429,12.5326,12.5378,3200.0
2006-11-29 11:50:00,24.43,24.43,24.41,24.42,4100.0,12.5378,12.5378,12.5275,12.5326,4100.0
2006-11-29 12:00:00,24.42,24.43,24.4,24.4,16800.0,12.5326,12.5378,12.5224,12.5224,16800.0
2006-11-29 12:10:00,24.4,24.41,24.4,24.4,6700.0,12.5224,12.5275,12.5224,12.5224,6700.0
2006-11-29 12:20:00,24.41,24.41,24.37,24.38,12400.0,12.5275,12.5275,12.507,12.5121,12400.0
2006-11-29 12:30:00,24.38,24.38,24.37,24.37,1900.0,12.5121,12.5121,12.507,12.507,1900.0
2006-11-29 12:40:00,24.37,24.38,24.37,24.38,2600.0,12.507,12.5121,12.507,12.5121,2600.0
2006-11-29 12:50:00,24.37,24.38,24.37,24.37,1400.0,12.507,12.5121,12.507,12.507,1400.0
2006-11-29 13:00:00,24.37,24.38,24.37,24.37,16200.0,12.507,12.5121,12.507,12.507,16200.0
2006-11-29 13:10:00,24.37,24.38,24.36,24.37,6600.0,12.507,12.5121,12.5018,12.507,6600.0
2006-11-29 13:20:00,24.36,24.37,24.35,24.36,7900.0,12.5018,12.507,12.4967,12.5018,7900.0
2006-11-29 13:30:00,24.35,24.37,24.32,24.34,33500.0,12.4967,12.507,12.4813,12.4916,33500.0
2006-11-29 13:40:00,24.34,24.37,24.33,24.37,4000.0,12.4916,12.507,12.4864,12.507,4000.0
2006-11-29 13:50:00,24.37,24.37,24.35,24.36,30200.0,12.507,12.507,12.4967,12.5018,30200.0
2006-11-29 14:00:00,24.37,24.39,24.35,24.38,20000.0,12.507,12.5172,12.4967,12.5121,20000.0
2006-11-29 14:10:00,24.39,24.39,24.37,24.37,9700.0,12.5172,12.5172,12.507,12.507,9700.0
2006-11-29 14:20:00,24.37,24.37,24.32,24.34,11500.0,12.507,12.507,12.4813,12.4916,11500.0
2006-11-29 14:30:00,24.34,24.41,24.34,24.41,7500.0,12.4916,12.5275,12.4916,12.5275,7500.0
2006-11-29 14:40:00,24.41,24.41,24.37,24.4,9500.0,12.5275,12.5275,12.507,12.5224,9500.0
2006-11-29 14:50:00,24.4,24.45,24.4,24.43,18000.0,12.5224,12.548,12.5224,12.5378,18000.0
2006-11-29 15:00:00,24.42,24.45,24.42,24.43,8500.0,12.5326,12.548,12.5326,12.5378,8500.0
2006-11-29 15:10:00,24.42,24.44,24.42,24.42,12500.0,12.5326,12.5429,12.5326,12.5326,12500.0
2006-11-29 15:20:00,24.42,24.43,24.4,24.41,7100.0,12.5326,12.5378,12.5224,12.5275,7100.0
2006-11-29 15:30:00,24.41,24.44,24.41,24.44,20600.0,12.5275,12.5429,12.5275,12.5429,20600.0
2006-11-29 15:40:00,24.44,24.45,24.43,24.45,13200.0,12.5429,12.548,12.5378,12.548,13200.0
2006-11-29 15:50:00,24.45,24.48,24.45,24.48,70400.0,12.548,12.5634,12.548,12.5634,70400.0
2006-11-30 09:30:00,24.41,24.42,24.36,24.36,37800.0,12.5275,12.5326,12.5018,12.5018,37800.0
2006-11-30 09:40:00,24.36,24.36,24.32,24.36,15200.0,12.5018,12.5018,12.4813,12.5018,15200.0
2006-11-30 09:50:00,24.37,24.37,24.33,24.33,16400.0,12.507,12.507,12.4864,12.4864,16400.0
2006-11-30 10:00:00,24.33,24.33,24.22,24.24,18900.0,12.4864,12.4864,12.43,12.4403,18900.0
2006-11-30 10:10:00,24.24,24.27,24.23,24.23,11000.0,12.4403,12.4557,12.4351,12.4351,11000.0
2006-11-30 10:20:00,24.22,24.25,24.2,24.23,14900.0,12.43,12.4454,12.4197,12.4351,14900.0
2006-11-30 10:30:00,24.24,24.25,24.18,24.21,18500.0,12.4403,12.4454,12.4095,12.4249,18500.0
2006-11-30 10:40:00,24.21,24.23,24.19,24.21,19500.0,12.4249,12.4351,12.4146,12.4249,19500.0
2006-11-30 10:50:00,24.2,24.25,24.2,24.25,13100.0,12.4197,12.4454,12.4197,12.4454,13100.0
2006-11-30 11:00:00,24.24,24.27,24.24,24.25,35800.0,12.4403,12.4557,12.4403,12.4454,35800.0
2006-11-30 11:10:00,24.25,24.25,24.24,24.25,6000.0,12.4454,12.4454,12.4403,12.4454,6000.0
2006-11-30 11:20:00,24.25,24.26,24.24,24.25,8000.0,12.4454,12.4505,12.4403,12.4454,8000.0
2006-11-30 11:30:00,24.26,24.26,24.23,24.23,18800.0,12.4505,12.4505,12.4351,12.4351,18800.0
2006-11-30 11:40:00,24.23,24.23,24.19,24.2,9000.0,12.4351,12.4351,12.4146,12.4197,9000.0
2006-11-30 11:50:00,24.19,24.22,24.19,24.22,13000.0,12.4146,12.43,12.4146,12.43,13000.0
2006-11-30 12:00:00,24.22,24.22,24.22,24.22,2500.0,12.43,12.43,12.43,12.43,2500.0
2006-11-30 12:10:00,24.22,24.23,24.2,24.2,10600.0,12.43,12.4351,12.4197,12.4197,10600.0
2006-11-30 12:20:00,24.21,24.21,24.2,24.21,7500.0,12.4249,12.4249,12.4197,12.4249,7500.0
2006-11-30 12:30:00,24.21,24.24,24.21,24.22,10700.0,12.4249,12.4403,12.4249,12.43,10700.0
2006-11-30 12:40:00,24.23,24.23,24.22,24.22,2400.0,12.4351,12.4351,12.43,12.43,2400.0
2006-11-30 12:50:00,24.22,24.22,24.21,24.21,2200.0,12.43,12.43,12.4249,12.4249,2200.0
2006-11-30 13:00:00,24.21,24.22,24.21,24.21,3500.0,12.4249,12.43,12.4249,12.4249,3500.0
2006-11-30 13:10:00,24.21,24.26,24.21,24.26,11200.0,12.4249,12.4505,12.4249,12.4505,11200.0
2006-11-30 13:20:00,24.26,24.26,24.25,24.26,3900.0,12.4505,12.4505,12.4454,12.4505,3900.0
2006-11-30 13:30:00,24.26,24.26,24.25,24.26,3200.0,12.4505,12.4505,12.4454,12.4505,3200.0
2006-11-30 13:40:00,24.26,24.26,24.24,24.26,6900.0,12.4505,12.4505,12.4403,12.4505,6900.0
2006-11-30 13:50:00,24.26,24.28,24.23,24.23,13100.0,12.4505,12.4608,12.4351,12.4351,13100.0
2006-11-30 14:00:00,24.22,24.24,24.22,24.24,13400.0,12.43,12.4403,12.43,12.4403,13400.0
2006-11-30 14:10:00,24.24,24.24,24.22,24.24,17500.0,12.4403,12.4403,12.43,12.4403,17500.0
2006-11-30 14:20:00,24.24,24.24,24.23,24.24,12300.0,12.4403,12.4403,12.4351,12.4403,12300.0
2006-11-30 14:30:00,24.24,24.31,24.24,24.3,29300.0,12.4403,12.4762,12.4403,12.471,29300.0
2006-11-30 14:40:00,24.31,24.33,24.3,24.32,16600.0,12.4762,12.4864,12.471,12.4813,16600.0
2006-11-30 14:50:00,24.32,24.33,24.3,24.32,11800.0,12.4813,12.4864,12.471,12.4813,11800.0
2006-11-30 15:00:00,24.32,24.32,24.29,24.3,16300.0,12.4813,12.4813,12.4659,12.471,16300.0
2006-11-30 15:10:00,24.3,24.32,24.3,24.3,14000.0,12.471,12.4813,12.471,12.471,14000.0
2006-11-30 15:20:00,24.29,24.33,24.29,24.33,15500.0,12.4659,12.4864,12.4659,12.4864,15500.0
2006-11-30 15:30:00,24.33,24.34,24.33,24.34,9200.0,12.4864,12.4916,12.4864,12.4916,9200.0
2006-11-30 15:40:00,24.34,24.34,24.31,24.32,22100.0,12.4916,12.4916,12.4762,12.4813,22100.0
2006-11-30 15:50:00,24.31,24.33,24.31,24.32,86300.0,12.4762,12.4864,12.4762,12.4813,86300.0
2006-12-01 09:30:00,24.24,24.36,24.24,24.33,31900.0,12.4403,12.5018,12.4403,12.4864,31900.0
2006-12-01 09:40:00,24.34,24.34,24.3,24.31,8100.0,12.4916,12.4916,12.471,12.4762,8100.0
2006-12-01 09:50:00,24.29,24.31,24.28,24.29,16300.0,12.4659,12.4762,12.4608,12.4659,16300.0
2006-12-01 10:00:00,24.28,24.28,24.15,24.15,49500.0,12.4608,12.4608,12.3941,12.3941,49500.0
2006-12-01 10:10:00,24.16,24.18,24.15,24.17,17100.0,12.3992,12.4095,12.3941,12.4043,17100.0
2006-12-01 10:20:00,24.17,24.19,24.15,24.16,19800.0,12.4043,12.4146,12.3941,12.3992,19800.0
2006-12-01 10:30:00,24.17,24.17,24.11,24.11,32400.0,12.4043,12.4043,12.3735,12.3735,32400.0
2006-12-01 10:40:00,24.12,24.15,24.07,24.1,77900.0,12.3787,12.3941,12.353,12.3684,77900.0
2006-12-01 10:50:00,24.1,24.12,24.08,24.11,23900.0,12.3684,12.3787,12.3581,12.3735,23900.0
2006-12-01 11:00:00,24.12,24.19,24.12,24.17,18100.0,12.3787,12.4146,12.3787,12.4043,18100.0
2006-12-01 11:10:00,24.17,24.2,24.16,24.2,31000.0,12.4043,12.4197,12.3992,12.4197,31000.0
2006-12-01 11:20:00,24.2,24.2,24.17,24.18,17400.0,12.4197,12.4197,12.4043,12.4095,17400.0
2006-12-01 11:30:00,24.17,24.17,24.15,24.16,6100.0,12.4043,12.4043,12.3941,12.3992,6100.0
2006-12-01 11:40:00,24.17,24.2,24.17,24.2,26500.0,12.4043,12.4197,12.4043,12.4197,26500.0
2006-12-01 11:50:00,24.19,24.25,24.19,24.25,7100.0,12.4146,12.4454,12.4146,12.4454,7100.0
2006-12-01 12:00:00,24.24,24.25,24.18,24.18,15600.0,12.4403,12.4454,12.4095,12.4095,15600.0
2006-12-01 12:10:00,24.19,24.2,24.18,24.19,9100.0,12.4146,12.4197,12.4095,12.4146,9100.0
2006-12-01 12:20:00,24.19,24.19,24.16,24.16,40500.0,12.4146,12.4146,12.3992,12.3992,40500.0
2006-12-01 12:30:00,24.16,24.18,24.16,24.17,10200.0,12.3992,12.4095,12.3992,12.4043,10200.0
2006-12-01 12:40:00,24.17,24.18,24.17,24.18,1700.0,12.4043,12.4095,12.4043,12.4095,1700.0
2006-12-01 12:50:00,24.18,24.19,24.18,24.19,2200.0,12.4095,12.4146,12.4095,12.4146,2200.0
2006-12-01 13:00:00,24.18,24.18,24.11,24.11,35300.0,12.4095,12.4095,12.3735,12.3735,35300.0
2006-12-01 13:10:00,24.12,24.16,24.11,24.16,10800.0,12.3787,12.3992,12.3735,12.3992,10800.0
2006-12-01 13:20:00,24.16,24.16,24.15,24.15,6300.0,12.3992,12.3992,12.3941,12.3941,6300.0
2006-12-01 13:30:00,24.15,24.17,24.12,24.12,12600.0,12.3941,12.4043,12.3787,12.3787,12600.0
2006-12-01 13:40:00,24.13,24.14,24.13,24.13,10100.0,12.3838,12.3889,12.3838,12.3838,10100.0
2006-12-01 13:50:00,24.13,24.17,24.09,24.17,34500.0,12.3838,12.4043,12.3633,12.4043,34500.0
2006-12-01 14:00:00,24.16,24.17,24.1,24.15,34400.0,12.3992,12.4043,12.3684,12.3941,34400.0
2006-12-01 14:10:00,24.15,24.18,24.1,24.1,38900.0,12.3941,12.4095,12.3684,12.3684,38900.0
2006-12-01 14:20:00,24.1,24.14,24.1,24.11,29300.0,12.3684,12.3889,12.3684,12.3735,29300.0
2006-12-01 14:30:00,24.11,24.11,24.04,24.05,38300.0,12.3735,12.3735,12.3376,12.3427,38300.0
2006-12-01 14:40:00,24.05,24.08,24.05,24.08,17300.0,12.3427,12.3581,12.3427,12.3581,17300.0
2006-12-01 14:50:00,24.08,24.08,24.07,24.08,10300.0,12.3581,12.3581,12.353,12.3581,10300.0
2006-12-01 15:00:00,24.08,24.13,24.07,24.13,13500.0,12.3581,12.3838,12.353,12.3838,13500.0
2006-12-01 15:10:00,24.13,24.13,24.1,24.12,19500.0,12.3838,12.3838,12.3684,12.3787,19500.0
2006-12-01 15:20:00,24.12,24.17,24.12,24.17,24200.0,12.3787,12.4043,12.3787,12.4043,24200.0
2006-12-01 15:30:00,24.17,24.17,24.13,24.15,32700.0,12.4043,12.4043,12.3838,12.3941,32700.0
2006-12-01 15:40:00,24.16,24.21,24.15,24.21,46100.0,12.3992,12.4249,12.3941,12.4249,46100.0
2006-12-01 15:50:00,24.2,24.25,24.2,24.25,91000.0,12.4197,12.4454,12.4197,12.4454,91000.0
2006-12-04 09:30:00,24.32,24.35,24.19,24.35,45600.0,12.4813,12.4967,12.4146,12.4967,45600.0
2006-12-04 09:40:00,24.35,24.38,24.33,24.36,14900.0,12.4967,12.5121,12.4864,12.5018,14900.0
2006-12-04 09:50:00,24.36,24.4,24.36,24.39,8700.0,12.5018,12.5224,12.5018,12.5172,8700.0
2006-12-04 10:00:00,24.38,24.45,24.37,24.43,42000.0,12.5121,12.548,12.507,12.5378,42000.0
2006-12-04 10:10:00,24.43,24.45,24.43,24.45,15000.0,12.5378,12.548,12.5378,12.548,15000.0
2006-12-04 10:20:00,24.45,24.48,24.44,24.46,31200.0,12.548,12.5634,12.5429,12.5532,31200.0
2006-12-04 10:30:00,24.46,24.48,24.39,24.4,15900.0,12.5532,12.5634,12.5172,12.5224,15900.0
2006-12-04 10:40:00,24.41,24.44,24.4,24.43,6700.0,12.5275,12.5429,12.5224,12.5378,6700.0
2006-12-04 10:50:00,24.43,24.48,24.42,24.48,9200.0,12.5378,12.5634,12.5326,12.5634,9200.0
2006-12-04 11:00:00,24.47,24.5,24.44,24.5,20400.0,12.5583,12.5737,12.5429,12.5737,20400.0
2006-12-04 11:10:00,24.5,24.57,24.49,24.54,25800.0,12.5737,12.6096,12.5686,12.5942,25800.0
2006-12-04 11:20:00,24.55,24.55,24.54,24.55,4900.0,12.5994,12.5994,12.5942,12.5994,4900.0
2006-12-04 11:30:00,24.55,24.56,24.54,24.56,19000.0,12.5994,12.6045,12.5942,12.6045,19000.0
2006-12-04 11:40:00,24.57,24.57,24.54,24.55,10400.0,12.6096,12.6096,12.5942,12.5994,10400.0
2006-12-04 11:50:00,24.55,24.55,24.53,24.53,11700.0,12.5994,12.5994,12.5891,12.5891,11700.0
2006-12-04 12:00:00,24.52,24.53,24.5,24.5,10700.0,12.584,12.5891,12.5737,12.5737,10700.0
2006-12-04 12:10:00,24.5,24.51,24.5,24.51,6100.0,12.5737,12.5788,12.5737,12.5788,6100.0
2006-12-04 12:20:00,24.5,24.51,24.48,24.48,14300.0,12.5737,12.5788,12.5634,12.5634,14300.0
2006-12-04 12:30:00,24.48,24.5,24.48,24.5,8500.0,12.5634,12.5737,12.5634,12.5737,8500.0
2006-12-04 12:40:00,24.5,24.51,24.49,24.51,9500.0,12.5737,12.5788,12.5686,12.5788,9500.0
2006-12-04 12:50:00,24.51,24.52,24.5,24.52,17500.0,12.5788,12.584,12.5737,12.584,17500.0
2006-12-04 13:00:00,24.51,24.55,24.51,24.55,17700.0,12.5788,12.5994,12.5788,12.5994,17700.0
2006-12-04 13:10:00,24.54,24.55,24.53,24.54,9100.0,12.5942,12.5994,12.5891,12.5942,9100.0
2006-12-04 13:20:00,24.53,24.55,24.53,24.55,20200.0,12.5891,12.5994,12.5891,12.5994,20200.0
2006-12-04 13:30:00,24.55,24.59,24.55,24.58,31600.0,12.5994,12.6199,12.5994,12.6147,31600.0
2006-12-04 13:40:00,24.59,24.64,24.58,24.64,29900.0,12.6199,12.6455,12.6147,12.6455,29900.0
2006-12-04 13:50:00,24.64,24.65,24.63,24.64,15200.0,12.6455,12.6507,12.6404,12.6455,15200.0
2006-12-04 14:00:00,24.64,24.64,24.62,24.62,14900.0,12.6455,12.6455,12.6353,12.6353,14900.0
2006-12-04 14:10:00,24.62,24.62,24.6,24.6,24500.0,12.6353,12.6353,12.625,12.625,24500.0
2006-12-04 14:20:00,24.6,24.61,24.59,24.6,16400.0,12.625,12.6301,12.6199,12.625,16400.0
2006-12-04 14:30:00,24.59,24.6,24.59,24.6,7100.0,12.6199,12.625,12.6199,12.625,7100.0
2006-12-04 14:40:00,24.59,24.6,24.59,24.59,9500.0,12.6199,12.625,12.6199,12.6199,9500.0
2006-12-04 14:50:00,24.6,24.6,24.59,24.6,21100.0,12.625,12.625,12.6199,12.625,21100.0
2006-12-04 15:00:00,24.6,24.6,24.59,24.59,31500.0,12.625,12.625,12.6199,12.6199,31500.0
2006-12-04 15:10:00,24.59,24.59,24.58,24.58,26700.0,12.6199,12.6199,12.6147,12.6147,26700.0
2006-12-04 15:20:00,24.59,24.6,24.59,24.6,38000.0,12.6199,12.625,12.6199,12.625,38000.0
2006-12-04 15:30:00,24.6,24.6,24.59,24.59,28500.0,12.625,12.625,12.6199,12.6199,28500.0
2006-12-04 15:40:00,24.6,24.61,24.59,24.6,44500.0,12.625,12.6301,12.6199,12.625,44500.0
2006-12-04 15:50:00,24.6,24.6,24.54,24.59,106300.0,12.625,12.625,12.5942,12.6199,106300.0
2006-12-05 09:30:00,24.59,24.64,24.44,24.49,24300.0,12.6199,12.6455,12.5429,12.5686,24300.0
2006-12-05 09:40:00,24.5,24.51,24.49,24.49,6000.0,12.5737,12.5788,12.5686,12.5686,6000.0
2006-12-05 09:50:00,24.49,24.54,24.49,24.52,12500.0,12.5686,12.5942,12.5686,12.584,12500.0
2006-12-05 10:00:00,24.52,24.62,24.5,24.56,27700.0,12.584,12.6353,12.5737,12.6045,27700.0
2006-12-05 10:10:00,24.56,24.63,24.56,24.58,18500.0,12.6045,12.6404,12.6045,12.6147,18500.0
2006-12-05 10:20:00,24.58,24.61,24.58,24.6,7600.0,12.6147,12.6301,12.6147,12.625,7600.0
2006-12-05 10:30:00,24.61,24.61,24.56,24.58,9400.0,12.6301,12.6301,12.6045,12.6147,9400.0
2006-12-05 10:40:00,24.58,24.58,24.55,24.56,4400.0,12.6147,12.6147,12.5994,12.6045,4400.0
2006-12-05 10:50:00,24.56,24.56,24.55,24.55,2600.0,12.6045,12.6045,12.5994,12.5994,2600.0
2006-12-05 11:00:00,24.56,24.57,24.55,24.55,10500.0,12.6045,12.6096,12.5994,12.5994,10500.0
2006-12-05 11:10:00,24.55,24.56,24.52,24.54,9000.0,12.5994,12.6045,12.584,12.5942,9000.0
2006-12-05 11:20:00,24.54,24.55,24.53,24.53,8800.0,12.5942,12.5994,12.5891,12.5891,8800.0
2006-12-05 11:30:00,24.54,24.57,24.53,24.57,9400.0,12.5942,12.6096,12.5891,12.6096,9400.0
2006-12-05 11:40:00,24.57,24.62,24.55,24.58,59200.0,12.6096,12.6353,12.5994,12.6147,59200.0
2006-12-05 11:50:00,24.59,24.6,24.56,24.56,1700.0,12.6199,12.625,12.6045,12.6045,1700.0
2006-12-05 12:00:00,24.55,24.56,24.53,24.53,7200.0,12.5994,12.6045,12.5891,12.5891,7200.0
2006-12-05 12:10:00,24.53,24.55,24.53,24.55,4500.0,12.5891,12.5994,12.5891,12.5994,4500.0
2006-12-05 12:20:00,24.54,24.57,24.53,24.56,5600.0,12.5942,12.6096,12.5891,12.6045,5600.0
2006-12-05 12:30:00,24.55,24.59,24.55,24.58,4300.0,12.5994,12.6199,12.5994,12.6147,4300.0
2006-12-05 12:40:00,24.57,24.57,24.55,24.55,3400.0,12.6096,12.6096,12.5994,12.5994,3400.0
2006-12-05 12:50:00,24.55,24.59,24.55,24.57,11400.0,12.5994,12.6199,12.5994,12.6096,11400.0
2006-12-05 13:00:00,24.56,24.6,24.56,24.59,23200.0,12.6045,12.625,12.6045,12.6199,23200.0
2006-12-05 13:10:00,24.59,24.59,24.58,24.58,1500.0,12.6199,12.6199,12.6147,12.6147,1500.0
2006-12-05 13:20:00,24.59,24.59,24.55,24.57,5500.0,12.6199,12.6199,12.5994,12.6096,5500.0
2006-12-05 13:30:00,24.58,24.59,24.55,24.58,17200.0,12.6147,12.6199,12.5994,12.6147,17200.0
2006-12-05 13:40:00,24.58,24.58,24.56,24.56,3900.0,12.6147,12.6147,12.6045,12.6045,3900.0
2006-12-05 13:50:00,24.55,24.55,24.53,24.54,6300.0,12.5994,12.5994,12.5891,12.5942,6300.0
2006-12-05 14:00:00,24.54,24.56,24.54,24.56,5400.0,12.5942,12.6045,12.5942,12.6045,5400.0
2006-12-05 14:10:00,24.57,24.59,24.55,24.58,38500.0,12.6096,12.6199,12.5994,12.6147,38500.0
2006-12-05 14:20:00,24.58,24.6,24.58,24.58,5700.0,12.6147,12.625,12.6147,12.6147,5700.0
2006-12-05 14:30:00,24.59,24.61,24.59,24.6,6700.0,12.6199,12.6301,12.6199,12.625,6700.0
2006-12-05 14:40:00,24.61,24.61,24.59,24.59,16800.0,12.6301,12.6301,12.6199,12.6199,16800.0
2006-12-05 14:50:00,24.6,24.6,24.6,24.6,1700.0,12.625,12.625,12.625,12.625,1700.0
2006-12-05 15:00:00,24.6,24.6,24.58,24.58,10000.0,12.625,12.625,12.6147,12.6147,10000.0
2006-12-05 15:10:00,24.58,24.6,24.58,24.59,5400.0,12.6147,12.625,12.6147,12.6199,5400.0
2006-12-05 15:20:00,24.59,24.59,24.56,24.57,10800.0,12.6199,12.6199,12.6045,12.6096,10800.0
2006-12-05 15:30:00,24.56,24.58,24.54,24.57,9200.0,12.6045,12.6147,12.5942,12.6096,9200.0
2006-12-05 15:40:00,24.57,24.58,24.57,24.57,7900.0,12.6096,12.6147,12.6096,12.6096,7900.0
2006-12-05 15:50:00,24.57,24.62,24.57,24.59,38100.0,12.6096,12.6353,12.6096,12.6199,38100.0
2006-12-06 09:30:00,24.63,24.69,24.59,24.61,18600.0,12.6404,12.6712,12.6199,12.6301,18600.0
2006-12-06 09:40:00,24.61,24.63,24.59,24.61,12300.0,12.6301,12.6404,12.6199,12.6301,12300.0
2006-12-06 09:50:00,24.61,24.61,24.56,24.57,11000.0,12.6301,12.6301,12.6045,12.6096,11000.0
2006-12-06 10:00:00,24.56,24.57,24.53,24.54,6400.0,12.6045,12.6096,12.5891,12.5942,6400.0
2006-12-06 10:10:00,24.55,24.55,24.53,24.54,7900.0,12.5994,12.5994,12.5891,12.5942,7900.0
2006-12-06 10:20:00,24.54,24.57,24.54,24.56,10600.0,12.5942,12.6096,12.5942,12.6045,10600.0
2006-12-06 10:30:00,24.55,24.56,24.5,24.51,12400.0,12.5994,12.6045,12.5737,12.5788,12400.0
2006-12-06 10:40:00,24.51,24.58,24.51,24.57,18100.0,12.5788,12.6147,12.5788,12.6096,18100.0
2006-12-06 10:50:00,24.57,24.59,24.57,24.57,11200.0,12.6096,12.6199,12.6096,12.6096,11200.0
2006-12-06 11:00:00,24.58,24.58,24.56,24.57,9600.0,12.6147,12.6147,12.6045,12.6096,9600.0
2006-12-06 11:10:00,24.58,24.58,24.56,24.56,6400.0,12.6147,12.6147,12.6045,12.6045,6400.0
2006-12-06 11:20:00,24.57,24.6,24.55,24.56,38200.0,12.6096,12.625,12.5994,12.6045,38200.0
2006-12-06 11:30:00,24.57,24.57,24.54,24.54,3400.0,12.6096,12.6096,12.5942,12.5942,3400.0
2006-12-06 11:40:00,24.53,24.55,24.52,24.52,6800.0,12.5891,12.5994,12.584,12.584,6800.0
2006-12-06 11:50:00,24.53,24.53,24.53,24.53,1400.0,12.5891,12.5891,12.5891,12.5891,1400.0
2006-12-06 12:00:00,24.53,24.54,24.53,24.54,3700.0,12.5891,12.5942,12.5891,12.5942,3700.0
2006-12-06 12:10:00,24.53,24.54,24.52,24.54,6200.0,12.5891,12.5942,12.584,12.5942,6200.0
2006-12-06 12:20:00,24.54,24.57,24.52,24.53,21200.0,12.5942,12.6096,12.584,12.5891,21200.0
2006-12-06 12:30:00,24.53,24.54,24.53,24.53,2500.0,12.5891,12.5942,12.5891,12.5891,2500.0
2006-12-06 12:40:00,24.54,24.54,24.53,24.54,4900.0,12.5942,12.5942,12.5891,12.5942,4900.0
2006-12-06 12:50:00,24.54,24.55,24.54,24.55,5000.0,12.5942,12.5994,12.5942,12.5994,5000.0
2006-12-06 13:00:00,24.54,24.55,24.54,24.54,700.0,12.5942,12.5994,12.5942,12.5942,700.0
2006-12-06 13:10:00,24.54,24.56,24.53,24.54,8400.0,12.5942,12.6045,12.5891,12.5942,8400.0
2006-12-06 13:20:00,24.54,24.56,24.53,24.56,4300.0,12.5942,12.6045,12.5891,12.6045,4300.0
2006-12-06 13:30:00,24.55,24.56,24.55,24.56,1100.0,12.5994,12.6045,12.5994,12.6045,1100.0
2006-12-06 13:40:00,24.55,24.56,24.54,24.56,2600.0,12.5994,12.6045,12.5942,12.6045,2600.0
2006-12-06 13:50:00,24.56,24.58,24.55,24.57,2300.0,12.6045,12.6147,12.5994,12.6096,2300.0
2006-12-06 14:00:00,24.57,24.57,24.56,24.57,1900.0,12.6096,12.6096,12.6045,12.6096,1900.0
2006-12-06 14:10:00,24.56,24.58,24.55,24.56,26100.0,12.6045,12.6147,12.5994,12.6045,26100.0
2006-12-06 14:20:00,24.57,24.58,24.57,24.58,2700.0,12.6096,12.6147,12.6096,12.6147,2700.0
2006-12-06 14:30:00,24.57,24.58,24.56,24.56,2500.0,12.6096,12.6147,12.6045,12.6045,2500.0
2006-12-06 14:40:00,24.56,24.58,24.56,24.57,4000.0,12.6045,12.6147,12.6045,12.6096,4000.0
2006-12-06 14:50:00,24.57,24.58,24.57,24.57,3000.0,12.6096,12.6147,12.6096,12.6096,3000.0
2006-12-06 15:00:00,24.57,24.58,24.56,24.57,5300.0,12.6096,12.6147,12.6045,12.6096,5300.0
2006-12-06 15:10:00,24.57,24.57,24.56,24.56,3900.0,12.6096,12.6096,12.6045,12.6045,3900.0
2006-12-06 15:20:00,24.56,24.58,24.56,24.57,4900.0,12.6045,12.6147,12.6045,12.6096,4900.0
2006-12-06 15:30:00,24.58,24.58,24.57,24.58,2800.0,12.6147,12.6147,12.6096,12.6147,2800.0
2006-12-06 15:40:00,24.58,24.58,24.56,24.56,12600.0,12.6147,12.6147,12.6045,12.6045,12600.0
2006-12-06 15:50:00,24.57,24.6,24.56,24.6,28600.0,12.6096,12.625,12.6045,12.625,28600.0
2006-12-07 09:30:00,24.59,24.64,24.59,24.63,12800.0,12.6199,12.6455,12.6199,12.6404,12800.0
2006-12-07 09:40:00,24.62,24.63,24.62,24.62,6500.0,12.6353,12.6404,12.6353,12.6353,6500.0
2006-12-07 09:50:00,24.63,24.63,24.59,24.61,18500.0,12.6404,12.6404,12.6199,12.6301,18500.0
2006-12-07 10:00:00,24.6,24.66,24.6,24.65,19700.0,12.625,12.6558,12.625,12.6507,19700.0
2006-12-07 10:10:00,24.65,24.66,24.62,24.63,4700.0,12.6507,12.6558,12.6353,12.6404,4700.0
2006-12-07 10:20:00,24.63,24.64,24.61,24.61,13100.0,12.6404,12.6455,12.6301,12.6301,13100.0
2006-12-07 10:30:00,24.62,24.62,24.59,24.6,19000.0,12.6353,12.6353,12.6199,12.625,19000.0
2006-12-07 10:40:00,24.59,24.61,24.57,24.6,16700.0,12.6199,12.6301,12.6096,12.625,16700.0
2006-12-07 10:50:00,24.6,24.62,24.59,24.61,18900.0,12.625,12.6353,12.6199,12.6301,18900.0
2006-12-07 11:00:00,24.61,24.62,24.61,24.61,8600.0,12.6301,12.6353,12.6301,12.6301,8600.0
2006-12-07 11:10:00,24.62,24.62,24.6,24.6,9900.0,12.6353,12.6353,12.625,12.625,9900.0
2006-12-07 11:20:00,24.6,24.6,24.54,24.55,21200.0,12.625,12.625,12.5942,12.5994,21200.0
2006-12-07 11:30:00,24.55,24.58,24.55,24.56,9800.0,12.5994,12.6147,12.5994,12.6045,9800.0
2006-12-07 11:40:00,24.56,24.56,24.55,24.55,5000.0,12.6045,12.6045,12.5994,12.5994,5000.0
2006-12-07 11:50:00,24.56,24.58,24.55,24.57,15600.0,12.6045,12.6147,12.5994,12.6096,15600.0
2006-12-07 12:00:00,24.57,24.58,24.56,24.56,3700.0,12.6096,12.6147,12.6045,12.6045,3700.0
2006-12-07 12:10:00,24.56,24.57,24.55,24.57,4400.0,12.6045,12.6096,12.5994,12.6096,4400.0
2006-12-07 12:20:00,24.56,24.57,24.56,24.56,5000.0,12.6045,12.6096,12.6045,12.6045,5000.0
2006-12-07 12:30:00,24.56,24.56,24.55,24.55,2200.0,12.6045,12.6045,12.5994,12.5994,2200.0
2006-12-07 12:40:00,24.56,24.56,24.55,24.55,1200.0,12.6045,12.6045,12.5994,12.5994,1200.0
2006-12-07 12:50:00,24.55,24.55,24.54,24.55,3900.0,12.5994,12.5994,12.5942,12.5994,3900.0
2006-12-07 13:00:00,24.55,24.55,24.54,24.55,4000.0,12.5994,12.5994,12.5942,12.5994,4000.0
2006-12-07 13:10:00,24.55,24.55,24.54,24.55,2200.0,12.5994,12.5994,12.5942,12.5994,2200.0
2006-12-07 13:20:00,24.55,24.58,24.54,24.58,6500.0,12.5994,12.6147,12.5942,12.6147,6500.0
2006-12-07 13:30:00,24.58,24.58,24.57,24.57,3100.0,12.6147,12.6147,12.6096,12.6096,3100.0
2006-12-07 13:40:00,24.57,24.57,24.56,24.57,4000.0,12.6096,12.6096,12.6045,12.6096,4000.0
2006-12-07 13:50:00,24.57,24.57,24.56,24.56,1000.0,12.6096,12.6096,12.6045,12.6045,1000.0
2006-12-07 14:00:00,24.56,24.57,24.55,24.56,4900.0,12.6045,12.6096,12.5994,12.6045,4900.0
2006-12-07 14:10:00,24.55,24.55,24.5,24.53,22600.0,12.5994,12.5994,12.5737,12.5891,22600.0
2006-12-07 14:20:00,24.53,24.53,24.5,24.51,15200.0,12.5891,12.5891,12.5737,12.5788,15200.0
2006-12-07 14:30:00,24.5,24.54,24.5,24.51,30700.0,12.5737,12.5942,12.5737,12.5788,30700.0
2006-12-07 14:40:00,24.52,24.54,24.51,24.53,20200.0,12.584,12.5942,12.5788,12.5891,20200.0
2006-12-07 14:50:00,24.52,24.53,24.52,24.52,2500.0,12.584,12.5891,12.584,12.584,2500.0
2006-12-07 15:00:00,24.52,24.52,24.5,24.5,6400.0,12.584,12.584,12.5737,12.5737,6400.0
2006-12-07 15:10:00,24.51,24.51,24.47,24.49,10900.0,12.5788,12.5788,12.5583,12.5686,10900.0
2006-12-07 15:20:00,24.49,24.52,24.47,24.5,48100.0,12.5686,12.584,12.5583,12.5737,48100.0
2006-12-07 15:30:00,24.49,24.5,24.45,24.49,29100.0,12.5686,12.5737,12.548,12.5686,29100.0
2006-12-07 15:40:00,24.49,24.5,24.47,24.48,19200.0,12.5686,12.5737,12.5583,12.5634,19200.0
2006-12-07 15:50:00,24.48,24.49,24.45,24.45,38300.0,12.5634,12.5686,12.548,12.548,38300.0
2006-12-08 09:30:00,24.41,24.47,24.39,24.42,49800.0,12.5275,12.5583,12.5172,12.5326,49800.0
2006-12-08 09:40:00,24.42,24.47,24.42,24.46,9200.0,12.5326,12.5583,12.5326,12.5532,9200.0
2006-12-08 09:50:00,24.46,24.46,24.4,24.43,25200.0,12.5532,12.5532,12.5224,12.5378,25200.0
2006-12-08 10:00:00,24.42,24.42,24.33,24.35,37700.0,12.5326,12.5326,12.4864,12.4967,37700.0
2006-12-08 10:10:00,24.34,24.35,24.32,24.34,14300.0,12.4916,12.4967,12.4813,12.4916,14300.0
2006-12-08 10:20:00,24.34,24.37,24.33,24.35,19400.0,12.4916,12.507,12.4864,12.4967,19400.0
2006-12-08 10:30:00,24.35,24.35,24.29,24.33,32300.0,12.4967,12.4967,12.4659,12.4864,32300.0
2006-12-08 10:40:00,24.34,24.4,24.33,24.4,21000.0,12.4916,12.5224,12.4864,12.5224,21000.0
2006-12-08 10:50:00,24.39,24.45,24.39,24.44,63700.0,12.5172,12.548,12.5172,12.5429,63700.0
2006-12-08 11:00:00,24.43,24.48,24.43,24.45,20100.0,12.5378,12.5634,12.5378,12.548,20100.0
2006-12-08 11:10:00,24.45,24.48,24.41,24.44,43800.0,12.548,12.5634,12.5275,12.5429,43800.0
2006-12-08 11:20:00,24.45,24.49,24.45,24.48,5300.0,12.548,12.5686,12.548,12.5634,5300.0
2006-12-08 11:30:00,24.49,24.5,24.46,24.47,14000.0,12.5686,12.5737,12.5532,12.5583,14000.0
2006-12-08 11:40:00,24.47,24.48,24.47,24.48,1600.0,12.5583,12.5634,12.5583,12.5634,1600.0
2006-12-08 11:50:00,24.48,24.48,24.47,24.47,2800.0,12.5634,12.5634,12.5583,12.5583,2800.0
2006-12-08 12:00:00,24.46,24.47,24.46,24.47,5600.0,12.5532,12.5583,12.5532,12.5583,5600.0
2006-12-08 12:10:00,24.46,24.46,24.43,24.43,3300.0,12.5532,12.5532,12.5378,12.5378,3300.0
2006-12-08 12:20:00,24.42,24.45,24.42,24.45,2200.0,12.5326,12.548,12.5326,12.548,2200.0
2006-12-08 12:30:00,24.46,24.47,24.43,24.43,6600.0,12.5532,12.5583,12.5378,12.5378,6600.0
2006-12-08 12:40:00,24.43,24.44,24.43,24.44,1500.0,12.5378,12.5429,12.5378,12.5429,1500.0
2006-12-08 12:50:00,24.44,24.47,24.44,24.47,11500.0,12.5429,12.5583,12.5429,12.5583,11500.0
2006-12-08 13:00:00,24.46,24.47,24.46,24.47,1100.0,12.5532,12.5583,12.5532,12.5583,1100.0
2006-12-08 13:10:00,24.46,24.47,24.42,24.45,29100.0,12.5532,12.5583,12.5326,12.548,29100.0
2006-12-08 13:20:00,24.46,24.48,24.46,24.48,3100.0,12.5532,12.5634,12.5532,12.5634,3100.0
2006-12-08 13:30:00,24.47,24.48,24.47,24.47,2600.0,12.5583,12.5634,12.5583,12.5583,2600.0
2006-12-08 13:40:00,24.48,24.48,24.47,24.48,5600.0,12.5634,12.5634,12.5583,12.5634,5600.0
2006-12-08 13:50:00,24.47,24.48,24.47,24.48,10400.0,12.5583,12.5634,12.5583,12.5634,10400.0
2006-12-08 14:00:00,24.48,24.49,24.48,24.48,1200.0,12.5634,12.5686,12.5634,12.5634,1200.0
2006-12-08 14:10:00,24.49,24.49,24.48,24.48,3400.0,12.5686,12.5686,12.5634,12.5634,3400.0
2006-12-08 14:20:00,24.49,24.49,24.47,24.47,5100.0,12.5686,12.5686,12.5583,12.5583,5100.0
2006-12-08 14:30:00,24.48,24.48,24.47,24.48,1000.0,12.5634,12.5634,12.5583,12.5634,1000.0
2006-12-08 14:40:00,24.48,24.49,24.48,24.49,4600.0,12.5634,12.5686,12.5634,12.5686,4600.0
2006-12-08 14:50:00,24.5,24.51,24.49,24.51,3700.0,12.5737,12.5788,12.5686,12.5788,3700.0
2006-12-08 15:00:00,24.51,24.52,24.51,24.51,5400.0,12.5788,12.584,12.5788,12.5788,5400.0
2006-12-08 15:10:00,24.52,24.52,24.51,24.51,2000.0,12.584,12.584,12.5788,12.5788,2000.0
2006-12-08 15:20:00,24.52,24.52,24.51,24.51,7700.0,12.584,12.584,12.5788,12.5788,7700.0
2006-12-08 15:30:00,24.51,24.52,24.51,24.51,6900.0,12.5788,12.584,12.5788,12.5788,6900.0
2006-12-08 15:40:00,24.52,24.52,24.49,24.5,14600.0,12.584,12.584,12.5686,12.5737,14600.0
2006-12-08 15:50:00,24.49,24.51,24.49,24.5,34900.0,12.5686,12.5788,12.5686,12.5737,34900.0
2006-12-11 09:30:00,24.54,24.6,24.49,24.57,9000.0,12.5942,12.625,12.5686,12.6096,9000.0
2006-12-11 09:40:00,24.58,24.58,24.54,24.56,12600.0,12.6147,12.6147,12.5942,12.6045,12600.0
2006-12-11 09:50:00,24.57,24.59,24.57,24.58,17200.0,12.6096,12.6199,12.6096,12.6147,17200.0
2006-12-11 10:00:00,24.59,24.61,24.57,24.61,16100.0,12.6199,12.6301,12.6096,12.6301,16100.0
2006-12-11 10:10:00,24.61,24.66,24.6,24.63,19100.0,12.6301,12.6558,12.625,12.6404,19100.0
2006-12-11 10:20:00,24.63,24.68,24.62,24.67,35600.0,12.6404,12.6661,12.6353,12.6609,35600.0
2006-12-11 10:30:00,24.67,24.71,24.66,24.68,33500.0,12.6609,12.6815,12.6558,12.6661,33500.0
2006-12-11 10:40:00,24.69,24.69,24.66,24.66,14900.0,12.6712,12.6712,12.6558,12.6558,14900.0
2006-12-11 10:50:00,24.67,24.67,24.64,24.66,20200.0,12.6609,12.6609,12.6455,12.6558,20200.0
2006-12-11 11:00:00,24.67,24.68,24.65,24.65,32100.0,12.6609,12.6661,12.6507,12.6507,32100.0
2006-12-11 11:10:00,24.66,24.66,24.65,24.66,5100.0,12.6558,12.6558,12.6507,12.6558,5100.0
2006-12-11 11:20:00,24.66,24.69,24.65,24.69,53700.0,12.6558,12.6712,12.6507,12.6712,53700.0
2006-12-11 11:30:00,24.69,24.69,24.66,24.66,17900.0,12.6712,12.6712,12.6558,12.6558,17900.0
2006-12-11 11:40:00,24.66,24.68,24.66,24.67,6000.0,12.6558,12.6661,12.6558,12.6609,6000.0
2006-12-11 11:50:00,24.68,24.68,24.67,24.68,12000.0,12.6661,12.6661,12.6609,12.6661,12000.0
2006-12-11 12:00:00,24.68,24.69,24.68,24.68,11700.0,12.6661,12.6712,12.6661,12.6661,11700.0
2006-12-11 12:10:00,24.69,24.7,24.65,24.66,25400.0,12.6712,12.6763,12.6507,12.6558,25400.0
2006-12-11 12:20:00,24.67,24.67,24.66,24.66,9200.0,12.6609,12.6609,12.6558,12.6558,9200.0
2006-12-11 12:30:00,24.67,24.67,24.62,24.65,39000.0,12.6609,12.6609,12.6353,12.6507,39000.0
2006-12-11 12:40:00,24.64,24.65,24.64,24.65,5800.0,12.6455,12.6507,12.6455,12.6507,5800.0
2006-12-11 12:50:00,24.65,24.68,24.64,24.68,12800.0,12.6507,12.6661,12.6455,12.6661,12800.0
2006-12-11 13:00:00,24.68,24.68,24.67,24.67,8200.0,12.6661,12.6661,12.6609,12.6609,8200.0
2006-12-11 13:10:00,24.67,24.68,24.67,24.68,9400.0,12.6609,12.6661,12.6609,12.6661,9400.0
2006-12-11 13:20:00,24.68,24.69,24.67,24.69,9000.0,12.6661,12.6712,12.6609,12.6712,9000.0
2006-12-11 13:30:00,24.69,24.69,24.68,24.69,12300.0,12.6712,12.6712,12.6661,12.6712,12300.0
2006-12-11 13:40:00,24.69,24.7,24.68,24.7,20200.0,12.6712,12.6763,12.6661,12.6763,20200.0
2006-12-11 13:50:00,24.7,24.71,24.69,24.7,34400.0,12.6763,12.6815,12.6712,12.6763,34400.0
2006-12-11 14:00:00,24.7,24.71,24.7,24.7,28300.0,12.6763,12.6815,12.6763,12.6763,28300.0
2006-12-11 14:10:00,24.7,24.71,24.7,24.71,19400.0,12.6763,12.6815,12.6763,12.6815,19400.0
2006-12-11 14:20:00,24.71,24.72,24.7,24.71,20000.0,12.6815,12.6866,12.6763,12.6815,20000.0
2006-12-11 14:30:00,24.71,24.72,24.71,24.72,20600.0,12.6815,12.6866,12.6815,12.6866,20600.0
2006-12-11 14:40:00,24.71,24.72,24.71,24.71,30500.0,12.6815,12.6866,12.6815,12.6815,30500.0
2006-12-11 14:50:00,24.71,24.73,24.7,24.72,52900.0,12.6815,12.6917,12.6763,12.6866,52900.0
2006-12-11 15:00:00,24.72,24.72,24.7,24.71,20600.0,12.6866,12.6866,12.6763,12.6815,20600.0
2006-12-11 15:10:00,24.71,24.71,24.7,24.7,40400.0,12.6815,12.6815,12.6763,12.6763,40400.0
2006-12-11 15:20:00,24.71,24.71,24.69,24.71,32500.0,12.6815,12.6815,12.6712,12.6815,32500.0
2006-12-11 15:30:00,24.7,24.71,24.69,24.7,15900.0,12.6763,12.6815,12.6712,12.6763,15900.0
2006-12-11 15:40:00,24.69,24.71,24.69,24.71,19000.0,12.6712,12.6815,12.6712,12.6815,19000.0
2006-12-11 15:50:00,24.71,24.71,24.7,24.71,27400.0,12.6815,12.6815,12.6763,12.6815,27400.0
2006-12-12 09:30:00,24.77,24.79,24.69,24.71,35400.0,12.7123,12.7225,12.6712,12.6815,35400.0
2006-12-12 09:40:00,24.7,24.71,24.69,24.71,19400.0,12.6763,12.6815,12.6712,12.6815,19400.0
2006-12-12 09:50:00,24.72,24.73,24.71,24.73,7800.0,12.6866,12.6917,12.6815,12.6917,7800.0
2006-12-12 10:00:00,24.73,24.73,24.71,24.72,6000.0,12.6917,12.6917,12.6815,12.6866,6000.0
2006-12-12 10:10:00,24.73,24.79,24.72,24.78,25300.0,12.6917,12.7225,12.6866,12.7174,25300.0
2006-12-12 10:20:00,24.78,24.79,24.78,24.79,3600.0,12.7174,12.7225,12.7174,12.7225,3600.0
2006-12-12 10:30:00,24.78,24.83,24.78,24.82,29100.0,12.7174,12.7431,12.7174,12.7379,29100.0
2006-12-12 10:40:00,24.82,24.83,24.81,24.82,7200.0,12.7379,12.7431,12.7328,12.7379,7200.0
2006-12-12 10:50:00,24.81,24.83,24.81,24.83,9700.0,12.7328,12.7431,12.7328,12.7431,9700.0
2006-12-12 11:00:00,24.82,24.83,24.8,24.82,43800.0,12.7379,12.7431,12.7277,12.7379,43800.0
2006-12-12 11:10:00,24.83,24.83,24.82,24.83,2800.0,12.7431,12.7431,12.7379,12.7431,2800.0
2006-12-12 11:20:00,24.83,24.84,24.82,24.82,4200.0,12.7431,12.7482,12.7379,12.7379,4200.0
2006-12-12 11:30:00,24.83,24.83,24.81,24.81,5600.0,12.7431,12.7431,12.7328,12.7328,5600.0
2006-12-12 11:40:00,24.82,24.82,24.8,24.81,5400.0,12.7379,12.7379,12.7277,12.7328,5400.0
2006-12-12 11:50:00,24.8,24.81,24.8,24.81,2500.0,12.7277,12.7328,12.7277,12.7328,2500.0
2006-12-12 12:00:00,24.81,24.81,24.76,24.76,38300.0,12.7328,12.7328,12.7071,12.7071,38300.0
2006-12-12 12:10:00,24.76,24.76,24.73,24.73,9600.0,12.7071,12.7071,12.6917,12.6917,9600.0
2006-12-12 12:20:00,24.72,24.72,24.67,24.68,24200.0,12.6866,12.6866,12.6609,12.6661,24200.0
2006-12-12 12:30:00,24.68,24.72,24.68,24.72,6700.0,12.6661,12.6866,12.6661,12.6866,6700.0
2006-12-12 12:40:00,24.71,24.74,24.71,24.74,8600.0,12.6815,12.6969,12.6815,12.6969,8600.0
2006-12-12 12:50:00,24.74,24.75,24.73,24.74,39600.0,12.6969,12.702,12.6917,12.6969,39600.0
2006-12-12 13:00:00,24.75,24.76,24.75,24.76,8600.0,12.702,12.7071,12.702,12.7071,8600.0
2006-12-12 13:10:00,24.76,24.76,24.75,24.76,6300.0,12.7071,12.7071,12.702,12.7071,6300.0
2006-12-12 13:20:00,24.76,24.76,24.75,24.76,3000.0,12.7071,12.7071,12.702,12.7071,3000.0
2006-12-12 13:30:00,24.75,24.78,24.75,24.77,8000.0,12.702,12.7174,12.702,12.7123,8000.0
2006-12-12 13:40:00,24.78,24.78,24.77,24.78,1600.0,12.7174,12.7174,12.7123,12.7174,1600.0
2006-12-12 13:50:00,24.78,24.78,24.77,24.78,1700.0,12.7174,12.7174,12.7123,12.7174,1700.0
2006-12-12 14:00:00,24.77,24.78,24.77,24.77,4300.0,12.7123,12.7174,12.7123,12.7123,4300.0
2006-12-12 14:10:00,24.77,24.82,24.75,24.81,31800.0,12.7123,12.7379,12.702,12.7328,31800.0
2006-12-12 14:20:00,24.81,24.84,24.79,24.82,51700.0,12.7328,12.7482,12.7225,12.7379,51700.0
2006-12-12 14:30:00,24.82,24.82,24.77,24.78,33300.0,12.7379,12.7379,12.7123,12.7174,33300.0
2006-12-12 14:40:00,24.78,24.82,24.77,24.79,18000.0,12.7174,12.7379,12.7123,12.7225,18000.0
2006-12-12 14:50:00,24.79,24.82,24.79,24.82,29200.0,12.7225,12.7379,12.7225,12.7379,29200.0
2006-12-12 15:00:00,24.83,24.83,24.8,24.81,16500.0,12.7431,12.7431,12.7277,12.7328,16500.0
2006-12-12 15:10:00,24.81,24.82,24.81,24.82,8800.0,12.7328,12.7379,12.7328,12.7379,8800.0
2006-12-12 15:20:00,24.82,24.82,24.81,24.82,5400.0,12.7379,12.7379,12.7328,12.7379,5400.0
2006-12-12 15:30:00,24.81,24.84,24.79,24.84,14700.0,12.7328,12.7482,12.7225,12.7482,14700.0
2006-12-12 15:40:00,24.83,24.84,24.81,24.83,19700.0,12.7431,12.7482,12.7328,12.7431,19700.0
2006-12-12 15:50:00,24.82,24.83,24.8,24.83,80100.0,12.7379,12.7431,12.7277,12.7431,80100.0
2006-12-13 09:30:00,24.9,24.9,24.62,24.65,79200.0,12.9088,12.9088,12.7636,12.7792,79200.0
2006-12-13 09:40:00,24.64,24.65,24.56,24.58,48500.0,12.774,12.7792,12.7325,12.7429,48500.0
2006-12-13 09:50:00,24.58,24.65,24.57,24.64,19100.0,12.7429,12.7792,12.7377,12.774,19100.0
2006-12-13 10:00:00,24.64,24.65,24.61,24.61,14700.0,12.774,12.7792,12.7584,12.7584,14700.0
2006-12-13 10:10:00,24.61,24.64,24.6,24.64,16300.0,12.7584,12.774,12.7533,12.774,16300.0
2006-12-13 10:20:00,24.64,24.64,24.63,24.63,7300.0,12.774,12.774,12.7688,12.7688,7300.0
2006-12-13 10:30:00,24.64,24.64,24.53,24.57,56800.0,12.774,12.774,12.717,12.7377,56800.0
2006-12-13 10:40:00,24.55,24.58,24.55,24.58,18200.0,12.7273,12.7429,12.7273,12.7429,18200.0
2006-12-13 10:50:00,24.58,24.6,24.57,24.59,8600.0,12.7429,12.7533,12.7377,12.7481,8600.0
2006-12-13 11:00:00,24.59,24.6,24.59,24.6,8200.0,12.7481,12.7533,12.7481,12.7533,8200.0
2006-12-13 11:10:00,24.6,24.6,24.59,24.59,5500.0,12.7533,12.7533,12.7481,12.7481,5500.0
2006-12-13 11:20:00,24.6,24.6,24.58,24.6,19900.0,12.7533,12.7533,12.7429,12.7533,19900.0
2006-12-13 11:30:00,24.6,24.6,24.59,24.6,12300.0,12.7533,12.7533,12.7481,12.7533,12300.0
2006-12-13 11:40:00,24.6,24.6,24.59,24.6,19400.0,12.7533,12.7533,12.7481,12.7533,19400.0
2006-12-13 11:50:00,24.59,24.6,24.59,24.6,15600.0,12.7481,12.7533,12.7481,12.7533,15600.0
2006-12-13 12:00:00,24.6,24.61,24.58,24.59,42400.0,12.7533,12.7584,12.7429,12.7481,42400.0
2006-12-13 12:10:00,24.58,24.6,24.58,24.6,7700.0,12.7429,12.7533,12.7429,12.7533,7700.0
2006-12-13 12:20:00,24.59,24.61,24.59,24.61,12100.0,12.7481,12.7584,12.7481,12.7584,12100.0
2006-12-13 12:30:00,24.61,24.61,24.6,24.6,12700.0,12.7584,12.7584,12.7533,12.7533,12700.0
2006-12-13 12:40:00,24.6,24.61,24.59,24.6,14700.0,12.7533,12.7584,12.7481,12.7533,14700.0
2006-12-13 12:50:00,24.61,24.61,24.6,24.6,4900.0,12.7584,12.7584,12.7533,12.7533,4900.0
2006-12-13 13:00:00,24.61,24.62,24.6,24.61,12100.0,12.7584,12.7636,12.7533,12.7584,12100.0
2006-12-13 13:10:00,24.61,24.62,24.61,24.62,6900.0,12.7584,12.7636,12.7584,12.7636,6900.0
2006-12-13 13:20:00,24.62,24.66,24.61,24.66,23000.0,12.7636,12.7844,12.7584,12.7844,23000.0
2006-12-13 13:30:00,24.66,24.66,24.62,24.62,26000.0,12.7844,12.7844,12.7636,12.7636,26000.0
2006-12-13 13:40:00,24.61,24.62,24.61,24.61,9100.0,12.7584,12.7636,12.7584,12.7584,9100.0
2006-12-13 13:50:00,24.61,24.63,24.6,24.63,28800.0,12.7584,12.7688,12.7533,12.7688,28800.0
2006-12-13 14:00:00,24.63,24.63,24.62,24.62,5500.0,12.7688,12.7688,12.7636,12.7636,5500.0
2006-12-13 14:10:00,24.62,24.63,24.61,24.62,15100.0,12.7636,12.7688,12.7584,12.7636,15100.0
2006-12-13 14:20:00,24.61,24.63,24.61,24.63,16300.0,12.7584,12.7688,12.7584,12.7688,16300.0
2006-12-13 14:30:00,24.63,24.63,24.62,24.62,13200.0,12.7688,12.7688,12.7636,12.7636,13200.0
2006-12-13 14:40:00,24.63,24.63,24.62,24.62,18200.0,12.7688,12.7688,12.7636,12.7636,18200.0
2006-12-13 14:50:00,24.63,24.64,24.62,24.64,22400.0,12.7688,12.774,12.7636,12.774,22400.0
2006-12-13 15:00:00,24.64,24.64,24.62,24.63,32200.0,12.774,12.774,12.7636,12.7688,32200.0
2006-12-13 15:10:00,24.63,24.64,24.62,24.62,31300.0,12.7688,12.774,12.7636,12.7636,31300.0
2006-12-13 15:20:00,24.62,24.63,24.61,24.62,31700.0,12.7636,12.7688,12.7584,12.7636,31700.0
2006-12-13 15:30:00,24.61,24.65,24.61,24.64,25900.0,12.7584,12.7792,12.7584,12.774,25900.0
2006-12-13 15:40:00,24.65,24.65,24.63,24.63,19800.0,12.7792,12.7792,12.7688,12.7688,19800.0
2006-12-13 15:50:00,24.64,24.64,24.61,24.61,56500.0,12.774,12.774,12.7584,12.7584,56500.0
2006-12-14 09:30:00,24.57,24.66,24.51,24.58,41700.0,12.7377,12.7844,12.7066,12.7429,41700.0
2006-12-14 09:40:00,24.57,24.6,24.54,24.58,12000.0,12.7377,12.7533,12.7222,12.7429,12000.0
2006-12-14 09:50:00,24.58,24.68,24.57,24.65,29200.0,12.7429,12.7947,12.7377,12.7792,29200.0
2006-12-14 10:00:00,24.65,24.69,24.61,24.66,32100.0,12.7792,12.7999,12.7584,12.7844,32100.0
2006-12-14 10:10:00,24.67,24.67,24.63,24.65,17500.0,12.7896,12.7896,12.7688,12.7792,17500.0
2006-12-14 10:20:00,24.65,24.67,24.62,24.63,18400.0,12.7792,12.7896,12.7636,12.7688,18400.0
2006-12-14 10:30:00,24.63,24.67,24.59,24.67,46700.0,12.7688,12.7896,12.7481,12.7896,46700.0
2006-12-14 10:40:00,24.67,24.68,24.61,24.63,15200.0,12.7896,12.7947,12.7584,12.7688,15200.0
2006-12-14 10:50:00,24.62,24.64,24.6,24.61,29900.0,12.7636,12.774,12.7533,12.7584,29900.0
2006-12-14 11:00:00,24.62,24.64,24.58,24.59,33100.0,12.7636,12.774,12.7429,12.7481,33100.0
2006-12-14 11:10:00,24.58,24.61,24.58,24.6,7600.0,12.7429,12.7584,12.7429,12.7533,7600.0
2006-12-14 11:20:00,24.6,24.61,24.6,24.61,3600.0,12.7533,12.7584,12.7533,12.7584,3600.0
2006-12-14 11:30:00,24.6,24.61,24.59,24.6,2800.0,12.7533,12.7584,12.7481,12.7533,2800.0
2006-12-14 11:40:00,24.59,24.6,24.59,24.6,12000.0,12.7481,12.7533,12.7481,12.7533,12000.0
2006-12-14 11:50:00,24.6,24.61,24.59,24.6,22800.0,12.7533,12.7584,12.7481,12.7533,22800.0
2006-12-14 12:00:00,24.61,24.63,24.6,24.62,13200.0,12.7584,12.7688,12.7533,12.7636,13200.0
2006-12-14 12:10:00,24.62,24.64,24.61,24.64,27300.0,12.7636,12.774,12.7584,12.774,27300.0
2006-12-14 12:20:00,24.64,24.64,24.63,24.64,18500.0,12.774,12.774,12.7688,12.774,18500.0
2006-12-14 12:30:00,24.64,24.66,24.63,24.65,13600.0,12.774,12.7844,12.7688,12.7792,13600.0
2006-12-14 12:40:00,24.66,24.67,24.66,24.66,3300.0,12.7844,12.7896,12.7844,12.7844,3300.0
2006-12-14 12:50:00,24.67,24.67,24.66,24.67,10500.0,12.7896,12.7896,12.7844,12.7896,10500.0
2006-12-14 13:00:00,24.67,24.68,24.66,24.68,3800.0,12.7896,12.7947,12.7844,12.7947,3800.0
2006-12-14 13:10:00,24.67,24.68,24.67,24.67,5000.0,12.7896,12.7947,12.7896,12.7896,5000.0
2006-12-14 13:20:00,24.67,24.7,24.67,24.69,13500.0,12.7896,12.8051,12.7896,12.7999,13500.0
2006-12-14 13:30:00,24.69,24.7,24.68,24.69,12100.0,12.7999,12.8051,12.7947,12.7999,12100.0
2006-12-14 13:40:00,24.7,24.7,24.68,24.69,5200.0,12.8051,12.8051,12.7947,12.7999,5200.0
2006-12-14 13:50:00,24.68,24.7,24.68,24.69,17900.0,12.7947,12.8051,12.7947,12.7999,17900.0
2006-12-14 14:00:00,24.69,24.71,24.69,24.69,9800.0,12.7999,12.8103,12.7999,12.7999,9800.0
2006-12-14 14:10:00,24.69,24.7,24.69,24.69,4500.0,12.7999,12.8051,12.7999,12.7999,4500.0
2006-12-14 14:20:00,24.68,24.69,24.68,24.68,6500.0,12.7947,12.7999,12.7947,12.7947,6500.0
2006-12-14 14:30:00,24.68,24.73,24.68,24.72,27200.0,12.7947,12.8207,12.7947,12.8155,27200.0
2006-12-14 14:40:00,24.72,24.73,24.72,24.72,7500.0,12.8155,12.8207,12.8155,12.8155,7500.0
2006-12-14 14:50:00,24.73,24.73,24.72,24.72,10200.0,12.8207,12.8207,12.8155,12.8155,10200.0
2006-12-14 15:00:00,24.73,24.73,24.72,24.73,30500.0,12.8207,12.8207,12.8155,12.8207,30500.0
2006-12-14 15:10:00,24.72,24.73,24.72,24.72,13200.0,12.8155,12.8207,12.8155,12.8155,13200.0
2006-12-14 15:20:00,24.72,24.73,24.71,24.73,22000.0,12.8155,12.8207,12.8103,12.8207,22000.0
2006-12-14 15:30:00,24.73,24.73,24.72,24.72,7200.0,12.8207,12.8207,12.8155,12.8155,7200.0
2006-12-14 15:40:00,24.73,24.75,24.73,24.74,19700.0,12.8207,12.831,12.8207,12.8258,19700.0
2006-12-14 15:50:00,24.73,24.74,24.71,24.71,27700.0,12.8207,12.8258,12.8103,12.8103,27700.0
2006-12-15 09:30:00,24.71,24.89,24.7,24.75,566100.0,12.8103,12.9036,12.8051,12.831,566100.0
2006-12-15 09:40:00,24.74,24.79,24.74,24.78,14300.0,12.8258,12.8518,12.8258,12.8466,14300.0
2006-12-15 09:50:00,24.78,24.8,24.78,24.79,11900.0,12.8466,12.8569,12.8466,12.8518,11900.0
2006-12-15 10:00:00,24.79,24.79,24.76,24.77,9500.0,12.8518,12.8518,12.8362,12.8414,9500.0
2006-12-15 10:10:00,24.77,24.77,24.76,24.76,4500.0,12.8414,12.8414,12.8362,12.8362,4500.0
2006-12-15 10:20:00,24.76,24.78,24.76,24.78,11100.0,12.8362,12.8466,12.8362,12.8466,11100.0
2006-12-15 10:30:00,24.77,24.78,24.77,24.78,7900.0,12.8414,12.8466,12.8414,12.8466,7900.0
2006-12-15 10:40:00,24.77,24.8,24.77,24.79,56200.0,12.8414,12.8569,12.8414,12.8518,56200.0
2006-12-15 10:50:00,24.79,24.85,24.79,24.85,43700.0,12.8518,12.8829,12.8518,12.8829,43700.0
2006-12-15 11:00:00,24.84,24.85,24.84,24.84,9500.0,12.8777,12.8829,12.8777,12.8777,9500.0
2006-12-15 11:10:00,24.85,24.85,24.84,24.84,10800.0,12.8829,12.8829,12.8777,12.8777,10800.0
2006-12-15 11:20:00,24.84,24.85,24.84,24.84,6300.0,12.8777,12.8829,12.8777,12.8777,6300.0
2006-12-15 11:30:00,24.84,24.85,24.83,24.83,9200.0,12.8777,12.8829,12.8725,12.8725,9200.0
2006-12-15 11:40:00,24.84,24.84,24.83,24.84,7600.0,12.8777,12.8777,12.8725,12.8777,7600.0
2006-12-15 11:50:00,24.84,24.84,24.83,24.84,13800.0,12.8777,12.8777,12.8725,12.8777,13800.0
2006-12-15 12:00:00,24.83,24.84,24.83,24.83,6500.0,12.8725,12.8777,12.8725,12.8725,6500.0
2006-12-15 12:10:00,24.83,24.84,24.82,24.83,5900.0,12.8725,12.8777,12.8673,12.8725,5900.0
2006-12-15 12:20:00,24.82,24.83,24.8,24.81,22200.0,12.8673,12.8725,12.8569,12.8621,22200.0
2006-12-15 12:30:00,24.81,24.82,24.8,24.81,7400.0,12.8621,12.8673,12.8569,12.8621,7400.0
2006-12-15 12:40:00,24.81,24.82,24.81,24.81,3800.0,12.8621,12.8673,12.8621,12.8621,3800.0
2006-12-15 12:50:00,24.81,24.83,24.8,24.83,27100.0,12.8621,12.8725,12.8569,12.8725,27100.0
2006-12-15 13:00:00,24.82,24.83,24.82,24.82,8900.0,12.8673,12.8725,12.8673,12.8673,8900.0
2006-12-15 13:10:00,24.82,24.83,24.82,24.83,6600.0,12.8673,12.8725,12.8673,12.8725,6600.0
2006-12-15 13:20:00,24.82,24.83,24.82,24.83,20100.0,12.8673,12.8725,12.8673,12.8725,20100.0
2006-12-15 13:30:00,24.82,24.83,24.82,24.82,58300.0,12.8673,12.8725,12.8673,12.8673,58300.0
2006-12-15 13:40:00,24.82,24.84,24.82,24.83,10500.0,12.8673,12.8777,12.8673,12.8725,10500.0
2006-12-15 13:50:00,24.83,24.84,24.83,24.83,8700.0,12.8725,12.8777,12.8725,12.8725,8700.0
2006-12-15 14:00:00,24.84,24.84,24.83,24.83,10000.0,12.8777,12.8777,12.8725,12.8725,10000.0
2006-12-15 14:10:00,24.84,24.86,24.82,24.85,41600.0,12.8777,12.8881,12.8673,12.8829,41600.0
2006-12-15 14:20:00,24.85,24.86,24.85,24.86,17700.0,12.8829,12.8881,12.8829,12.8881,17700.0
2006-12-15 14:30:00,24.85,24.86,24.85,24.85,11100.0,12.8829,12.8881,12.8829,12.8829,11100.0
2006-12-15 14:40:00,24.85,24.86,24.85,24.85,16600.0,12.8829,12.8881,12.8829,12.8829,16600.0
2006-12-15 14:50:00,24.85,24.86,24.85,24.85,22200.0,12.8829,12.8881,12.8829,12.8829,22200.0
2006-12-15 15:00:00,24.85,24.86,24.85,24.85,13700.0,12.8829,12.8881,12.8829,12.8829,13700.0
2006-12-15 15:10:00,24.86,24.86,24.84,24.84,20100.0,12.8881,12.8881,12.8777,12.8777,20100.0
2006-12-15 15:20:00,24.85,24.94,24.85,24.94,123900.0,12.8829,12.9295,12.8829,12.9295,123900.0
2006-12-15 15:30:00,24.94,24.97,24.93,24.94,112000.0,12.9295,12.9451,12.9243,12.9295,112000.0
2006-12-15 15:40:00,24.94,24.94,24.92,24.92,32200.0,12.9295,12.9295,12.9192,12.9192,32200.0
2006-12-15 15:50:00,24.92,24.93,24.9,24.92,67400.0,12.9192,12.9243,12.9088,12.9192,67400.0
2006-12-18 09:30:00,24.86,24.94,24.85,24.85,28100.0,12.8881,12.9295,12.8829,12.8829,28100.0
2006-12-18 09:40:00,24.85,24.85,24.82,24.83,7200.0,12.8829,12.8829,12.8673,12.8725,7200.0
2006-12-18 09:50:00,24.83,24.86,24.83,24.86,16000.0,12.8725,12.8881,12.8725,12.8881,16000.0
2006-12-18 10:00:00,24.85,24.88,24.85,24.88,10400.0,12.8829,12.8984,12.8829,12.8984,10400.0
2006-12-18 10:10:00,24.87,24.92,24.87,24.92,15700.0,12.8932,12.9192,12.8932,12.9192,15700.0
2006-12-18 10:20:00,24.92,24.92,24.9,24.9,10300.0,12.9192,12.9192,12.9088,12.9088,10300.0
2006-12-18 10:30:00,24.9,24.91,24.9,24.91,13500.0,12.9088,12.914,12.9088,12.914,13500.0
2006-12-18 10:40:00,24.91,24.91,24.9,24.9,3300.0,12.914,12.914,12.9088,12.9088,3300.0
2006-12-18 10:50:00,24.9,24.92,24.9,24.9,17000.0,12.9088,12.9192,12.9088,12.9088,17000.0
2006-12-18 11:00:00,24.91,24.91,24.9,24.9,6800.0,12.914,12.914,12.9088,12.9088,6800.0
2006-12-18 11:10:00,24.91,24.91,24.9,24.9,7400.0,12.914,12.914,12.9088,12.9088,7400.0
2006-12-18 11:20:00,24.91,24.91,24.9,24.91,3300.0,12.914,12.914,12.9088,12.914,3300.0
2006-12-18 11:30:00,24.9,24.91,24.89,24.9,6500.0,12.9088,12.914,12.9036,12.9088,6500.0
2006-12-18 11:40:00,24.89,24.89,24.84,24.84,21000.0,12.9036,12.9036,12.8777,12.8777,21000.0
2006-12-18 11:50:00,24.85,24.85,24.83,24.83,12800.0,12.8829,12.8829,12.8725,12.8725,12800.0
2006-12-18 12:00:00,24.83,24.84,24.82,24.82,13400.0,12.8725,12.8777,12.8673,12.8673,13400.0
2006-12-18 12:10:00,24.82,24.84,24.81,24.84,13800.0,12.8673,12.8777,12.8621,12.8777,13800.0
2006-12-18 12:20:00,24.85,24.85,24.84,24.85,6400.0,12.8829,12.8829,12.8777,12.8829,6400.0
2006-12-18 12:30:00,24.85,24.85,24.84,24.85,4300.0,12.8829,12.8829,12.8777,12.8829,4300.0
2006-12-18 12:40:00,24.85,24.85,24.83,24.83,15800.0,12.8829,12.8829,12.8725,12.8725,15800.0
2006-12-18 12:50:00,24.84,24.85,24.82,24.82,32200.0,12.8777,12.8829,12.8673,12.8673,32200.0
2006-12-18 13:00:00,24.82,24.82,24.8,24.8,37000.0,12.8673,12.8673,12.8569,12.8569,37000.0
2006-12-18 13:10:00,24.81,24.82,24.81,24.81,7400.0,12.8621,12.8673,12.8621,12.8621,7400.0
2006-12-18 13:20:00,24.82,24.82,24.81,24.82,3300.0,12.8673,12.8673,12.8621,12.8673,3300.0
2006-12-18 13:30:00,24.83,24.84,24.82,24.84,14500.0,12.8725,12.8777,12.8673,12.8777,14500.0
2006-12-18 13:40:00,24.85,24.86,24.85,24.85,17900.0,12.8829,12.8881,12.8829,12.8829,17900.0
2006-12-18 13:50:00,24.85,24.86,24.84,24.84,14400.0,12.8829,12.8881,12.8777,12.8777,14400.0
2006-12-18 14:00:00,24.85,24.85,24.84,24.85,2000.0,12.8829,12.8829,12.8777,12.8829,2000.0
2006-12-18 14:10:00,24.84,24.85,24.84,24.85,10000.0,12.8777,12.8829,12.8777,12.8829,10000.0
2006-12-18 14:20:00,24.84,24.85,24.83,24.83,12500.0,12.8777,12.8829,12.8725,12.8725,12500.0
2006-12-18 14:30:00,24.83,24.84,24.83,24.83,2100.0,12.8725,12.8777,12.8725,12.8725,2100.0
2006-12-18 14:40:00,24.83,24.83,24.81,24.81,23800.0,12.8725,12.8725,12.8621,12.8621,23800.0
2006-12-18 14:50:00,24.82,24.82,24.81,24.82,2900.0,12.8673,12.8673,12.8621,12.8673,2900.0
2006-12-18 15:00:00,24.81,24.82,24.8,24.8,5400.0,12.8621,12.8673,12.8569,12.8569,5400.0
2006-12-18 15:10:00,24.8,24.81,24.8,24.81,9900.0,12.8569,12.8621,12.8569,12.8621,9900.0
2006-12-18 15:20:00,24.8,24.82,24.8,24.81,24400.0,12.8569,12.8673,12.8569,12.8621,24400.0
2006-12-18 15:30:00,24.81,24.83,24.81,24.83,10200.0,12.8621,12.8725,12.8621,12.8725,10200.0
2006-12-18 15:40:00,24.83,24.85,24.82,24.85,19300.0,12.8725,12.8829,12.8673,12.8829,19300.0
2006-12-18 15:50:00,24.85,24.87,24.84,24.85,36900.0,12.8829,12.8932,12.8777,12.8829,36900.0
2006-12-19 09:30:00,24.8,24.84,24.72,24.78,50600.0,12.8569,12.8777,12.8155,12.8466,50600.0
2006-12-19 09:40:00,24.8,24.82,24.77,24.8,23000.0,12.8569,12.8673,12.8414,12.8569,23000.0
2006-12-19 09:50:00,24.79,24.83,24.77,24.78,15800.0,12.8518,12.8725,12.8414,12.8466,15800.0
2006-12-19 10:00:00,24.78,24.78,24.73,24.73,14300.0,12.8466,12.8466,12.8207,12.8207,14300.0
2006-12-19 10:10:00,24.73,24.76,24.71,24.73,18500.0,12.8207,12.8362,12.8103,12.8207,18500.0
2006-12-19 10:20:00,24.74,24.75,24.72,24.73,7000.0,12.8258,12.831,12.8155,12.8207,7000.0
2006-12-19 10:30:00,24.74,24.76,24.74,24.75,4200.0,12.8258,12.8362,12.8258,12.831,4200.0
2006-12-19 10:40:00,24.75,24.75,24.74,24.74,4500.0,12.831,12.831,12.8258,12.8258,4500.0
2006-12-19 10:50:00,24.75,24.77,24.75,24.77,22600.0,12.831,12.8414,12.831,12.8414,22600.0
2006-12-19 11:00:00,24.77,24.77,24.76,24.76,3600.0,12.8414,12.8414,12.8362,12.8362,3600.0
2006-12-19 11:10:00,24.77,24.77,24.75,24.76,15700.0,12.8414,12.8414,12.831,12.8362,15700.0
2006-12-19 11:20:00,24.75,24.76,24.74,24.74,13500.0,12.831,12.8362,12.8258,12.8258,13500.0
2006-12-19 11:30:00,24.75,24.75,24.7,24.7,19800.0,12.831,12.831,12.8051,12.8051,19800.0
2006-12-19 11:40:00,24.7,24.73,24.7,24.72,16400.0,12.8051,12.8207,12.8051,12.8155,16400.0
2006-12-19 11:50:00,24.71,24.72,24.71,24.72,1700.0,12.8103,12.8155,12.8103,12.8155,1700.0
2006-12-19 12:00:00,24.71,24.73,24.69,24.69,10500.0,12.8103,12.8207,12.7999,12.7999,10500.0
2006-12-19 12:10:00,24.7,24.7,24.67,24.67,5700.0,12.8051,12.8051,12.7896,12.7896,5700.0
2006-12-19 12:20:00,24.67,24.68,24.67,24.67,3100.0,12.7896,12.7947,12.7896,12.7896,3100.0
2006-12-19 12:30:00,24.67,24.72,24.67,24.69,14700.0,12.7896,12.8155,12.7896,12.7999,14700.0
2006-12-19 12:40:00,24.69,24.72,24.67,24.68,53600.0,12.7999,12.8155,12.7896,12.7947,53600.0
2006-12-19 12:50:00,24.68,24.68,24.67,24.67,3800.0,12.7947,12.7947,12.7896,12.7896,3800.0
2006-12-19 13:00:00,24.68,24.68,24.67,24.67,3100.0,12.7947,12.7947,12.7896,12.7896,3100.0
2006-12-19 13:10:00,24.67,24.69,24.67,24.68,8900.0,12.7896,12.7999,12.7896,12.7947,8900.0
2006-12-19 13:20:00,24.68,24.69,24.68,24.68,10500.0,12.7947,12.7999,12.7947,12.7947,10500.0
2006-12-19 13:30:00,24.69,24.69,24.68,24.68,2000.0,12.7999,12.7999,12.7947,12.7947,2000.0
2006-12-19 13:40:00,24.68,24.7,24.67,24.69,21400.0,12.7947,12.8051,12.7896,12.7999,21400.0
2006-12-19 13:50:00,24.7,24.7,24.68,24.69,8200.0,12.8051,12.8051,12.7947,12.7999,8200.0
2006-12-19 14:00:00,24.69,24.75,24.68,24.74,25200.0,12.7999,12.831,12.7947,12.8258,25200.0
2006-12-19 14:10:00,24.74,24.75,24.73,24.73,13300.0,12.8258,12.831,12.8207,12.8207,13300.0
2006-12-19 14:20:00,24.73,24.73,24.7,24.7,18500.0,12.8207,12.8207,12.8051,12.8051,18500.0
2006-12-19 14:30:00,24.71,24.71,24.7,24.71,5800.0,12.8103,12.8103,12.8051,12.8103,5800.0
2006-12-19 14:40:00,24.7,24.71,24.69,24.69,23500.0,12.8051,12.8103,12.7999,12.7999,23500.0
2006-12-19 14:50:00,24.7,24.72,24.69,24.71,36500.0,12.8051,12.8155,12.7999,12.8103,36500.0
2006-12-19 15:00:00,24.72,24.73,24.71,24.73,16000.0,12.8155,12.8207,12.8103,12.8207,16000.0
2006-12-19 15:10:00,24.73,24.74,24.72,24.74,17300.0,12.8207,12.8258,12.8155,12.8258,17300.0
2006-12-19 15:20:00,24.74,24.75,24.7,24.7,83000.0,12.8258,12.831,12.8051,12.8051,83000.0
2006-12-19 15:30:00,24.7,24.72,24.69,24.72,22000.0,12.8051,12.8155,12.7999,12.8155,22000.0
2006-12-19 15:40:00,24.72,24.75,24.72,24.75,30300.0,12.8155,12.831,12.8155,12.831,30300.0
2006-12-19 15:50:00,24.75,24.77,24.74,24.75,72200.0,12.831,12.8414,12.8258,12.831,72200.0
2006-12-20 09:30:00,24.74,24.75,24.67,24.68,23700.0,12.8258,12.831,12.7896,12.7947,23700.0
2006-12-20 09:40:00,24.68,24.7,24.68,24.7,13600.0,12.7947,12.8051,12.7947,12.8051,13600.0
2006-12-20 09:50:00,24.7,24.7,24.68,24.69,26400.0,12.8051,12.8051,12.7947,12.7999,26400.0
2006-12-20 10:00:00,24.69,24.7,24.69,24.7,20800.0,12.7999,12.8051,12.7999,12.8051,20800.0
2006-12-20 10:10:00,24.69,24.7,24.69,24.69,22400.0,12.7999,12.8051,12.7999,12.7999,22400.0
2006-12-20 10:20:00,24.7,24.7,24.67,24.69,33200.0,12.8051,12.8051,12.7896,12.7999,33200.0
2006-12-20 10:30:00,24.69,24.7,24.68,24.69,22000.0,12.7999,12.8051,12.7947,12.7999,22000.0
2006-12-20 10:40:00,24.7,24.7,24.69,24.69,37100.0,12.8051,12.8051,12.7999,12.7999,37100.0
2006-12-20 10:50:00,24.69,24.71,24.69,24.7,37700.0,12.7999,12.8103,12.7999,12.8051,37700.0
2006-12-20 11:00:00,24.7,24.7,24.69,24.7,41700.0,12.8051,12.8051,12.7999,12.8051,41700.0
2006-12-20 11:10:00,24.69,24.7,24.69,24.7,31100.0,12.7999,12.8051,12.7999,12.8051,31100.0
2006-12-20 11:20:00,24.7,24.7,24.69,24.7,16700.0,12.8051,12.8051,12.7999,12.8051,16700.0
2006-12-20 11:30:00,24.7,24.71,24.69,24.7,38200.0,12.8051,12.8103,12.7999,12.8051,38200.0
2006-12-20 11:40:00,24.7,24.7,24.67,24.68,18400.0,12.8051,12.8051,12.7896,12.7947,18400.0
2006-12-20 11:50:00,24.67,24.69,24.67,24.69,4400.0,12.7896,12.7999,12.7896,12.7999,4400.0
2006-12-20 12:00:00,24.69,24.7,24.68,24.7,4900.0,12.7999,12.8051,12.7947,12.8051,4900.0
2006-12-20 12:10:00,24.69,24.7,24.69,24.69,5400.0,12.7999,12.8051,12.7999,12.7999,5400.0
2006-12-20 12:20:00,24.7,24.7,24.69,24.7,4500.0,12.8051,12.8051,12.7999,12.8051,4500.0
2006-12-20 12:30:00,24.7,24.7,24.69,24.7,3600.0,12.8051,12.8051,12.7999,12.8051,3600.0
2006-12-20 12:40:00,24.69,24.7,24.69,24.7,4100.0,12.7999,12.8051,12.7999,12.8051,4100.0
2006-12-20 12:50:00,24.69,24.7,24.69,24.7,2700.0,12.7999,12.8051,12.7999,12.8051,2700.0
2006-12-20 13:00:00,24.69,24.7,24.69,24.69,3300.0,12.7999,12.8051,12.7999,12.7999,3300.0
2006-12-20 13:10:00,24.7,24.7,24.69,24.69,10800.0,12.8051,12.8051,12.7999,12.7999,10800.0
2006-12-20 13:20:00,24.69,24.7,24.69,24.7,6200.0,12.7999,12.8051,12.7999,12.8051,6200.0
2006-12-20 13:30:00,24.7,24.7,24.69,24.69,4100.0,12.8051,12.8051,12.7999,12.7999,4100.0
2006-12-20 13:40:00,24.7,24.7,24.69,24.7,4800.0,12.8051,12.8051,12.7999,12.8051,4800.0
2006-12-20 13:50:00,24.69,24.7,24.68,24.69,9100.0,12.7999,12.8051,12.7947,12.7999,9100.0
2006-12-20 14:00:00,24.68,24.69,24.68,24.68,6100.0,12.7947,12.7999,12.7947,12.7947,6100.0
2006-12-20 14:10:00,24.69,24.7,24.68,24.7,9900.0,12.7999,12.8051,12.7947,12.8051,9900.0
2006-12-20 14:20:00,24.69,24.7,24.69,24.69,10100.0,12.7999,12.8051,12.7999,12.7999,10100.0
2006-12-20 14:30:00,24.69,24.7,24.69,24.69,2400.0,12.7999,12.8051,12.7999,12.7999,2400.0
2006-12-20 14:40:00,24.69,24.7,24.69,24.7,9700.0,12.7999,12.8051,12.7999,12.8051,9700.0
2006-12-20 14:50:00,24.69,24.7,24.69,24.7,5000.0,12.7999,12.8051,12.7999,12.8051,5000.0
2006-12-20 15:00:00,24.7,24.7,24.69,24.7,5100.0,12.8051,12.8051,12.7999,12.8051,5100.0
2006-12-20 15:10:00,24.7,24.71,24.69,24.69,48200.0,12.8051,12.8103,12.7999,12.7999,48200.0
2006-12-20 15:20:00,24.7,24.7,24.69,24.69,24100.0,12.8051,12.8051,12.7999,12.7999,24100.0
2006-12-20 15:30:00,24.7,24.7,24.69,24.7,41100.0,12.8051,12.8051,12.7999,12.8051,41100.0
2006-12-20 15:40:00,24.7,24.7,24.69,24.7,9500.0,12.8051,12.8051,12.7999,12.8051,9500.0
2006-12-20 15:50:00,24.69,24.7,24.69,24.7,73700.0,12.7999,12.8051,12.7999,12.8051,73700.0
2006-12-21 09:30:00,23.05,23.5,22.95,23.23,690800.0,11.9497,12.183,11.8979,12.043,690800.0
2006-12-21 09:40:00,23.23,23.28,23.15,23.17,560100.0,12.043,12.0689,12.0015,12.0119,560100.0
2006-12-21 09:50:00,23.17,23.17,23.12,23.16,773200.0,12.0119,12.0119,11.986,12.0067,773200.0
2006-12-21 10:00:00,23.15,23.22,23.13,23.2,865600.0,12.0015,12.0378,11.9912,12.0275,865600.0
2006-12-21 10:10:00,23.2,23.21,23.13,23.13,613700.0,12.0275,12.0327,11.9912,11.9912,613700.0
2006-12-21 10:20:00,23.13,23.16,23.11,23.12,536800.0,11.9912,12.0067,11.9808,11.986,536800.0
2006-12-21 10:30:00,23.12,23.15,23.04,23.05,564500.0,11.986,12.0015,11.9445,11.9497,564500.0
2006-12-21 10:40:00,23.04,23.1,22.98,22.99,244400.0,11.9445,11.9756,11.9134,11.9186,244400.0
2006-12-21 10:50:00,22.99,23.0,22.91,22.91,199500.0,11.9186,11.9238,11.8771,11.8771,199500.0
2006-12-21 11:00:00,22.9,22.97,22.89,22.97,224600.0,11.8719,11.9082,11.8668,11.9082,224600.0
2006-12-21 11:10:00,22.97,22.98,22.95,22.97,212400.0,11.9082,11.9134,11.8979,11.9082,212400.0
2006-12-21 11:20:00,22.97,23.02,22.96,22.98,592700.0,11.9082,11.9342,11.903,11.9134,592700.0
2006-12-21 11:30:00,22.98,23.0,22.95,22.95,321700.0,11.9134,11.9238,11.8979,11.8979,321700.0
2006-12-21 11:40:00,22.95,22.97,22.94,22.95,212600.0,11.8979,11.9082,11.8927,11.8979,212600.0
2006-12-21 11:50:00,22.96,23.01,22.95,22.99,187300.0,11.903,11.929,11.8979,11.9186,187300.0
2006-12-21 12:00:00,22.98,23.0,22.9,23.0,413300.0,11.9134,11.9238,11.8719,11.9238,413300.0
2006-12-21 12:10:00,23.0,23.0,22.98,22.99,90400.0,11.9238,11.9238,11.9134,11.9186,90400.0
2006-12-21 12:20:00,22.99,23.0,22.98,22.99,181500.0,11.9186,11.9238,11.9134,11.9186,181500.0
2006-12-21 12:30:00,23.0,23.0,22.95,22.98,59300.0,11.9238,11.9238,11.8979,11.9134,59300.0
2006-12-21 12:40:00,22.98,22.98,22.97,22.98,38000.0,11.9134,11.9134,11.9082,11.9134,38000.0
2006-12-21 12:50:00,22.98,22.98,22.97,22.98,27000.0,11.9134,11.9134,11.9082,11.9134,27000.0
2006-12-21 13:00:00,22.97,22.98,22.97,22.97,47900.0,11.9082,11.9134,11.9082,11.9082,47900.0
2006-12-21 13:10:00,22.98,22.98,22.97,22.97,95900.0,11.9134,11.9134,11.9082,11.9082,95900.0
2006-12-21 13:20:00,22.97,22.98,22.95,22.95,94400.0,11.9082,11.9134,11.8979,11.8979,94400.0
2006-12-21 13:30:00,22.95,22.97,22.88,22.96,185000.0,11.8979,11.9082,11.8616,11.903,185000.0
2006-12-21 13:40:00,22.96,23.01,22.95,22.95,304500.0,11.903,11.929,11.8979,11.8979,304500.0
2006-12-21 13:50:00,23.0,23.0,22.92,22.95,171800.0,11.9238,11.9238,11.8823,11.8979,171800.0
2006-12-21 14:00:00,22.96,22.96,22.87,22.9,182100.0,11.903,11.903,11.8564,11.8719,182100.0
2006-12-21 14:10:00,22.9,22.92,22.89,22.9,171300.0,11.8719,11.8823,11.8668,11.8719,171300.0
2006-12-21 14:20:00,22.9,22.93,22.89,22.93,171400.0,11.8719,11.8875,11.8668,11.8875,171400.0
2006-12-21 14:30:00,22.93,22.99,22.93,22.99,167100.0,11.8875,11.9186,11.8875,11.9186,167100.0
2006-12-21 14:40:00,22.98,22.99,22.95,22.96,234400.0,11.9134,11.9186,11.8979,11.903,234400.0
2006-12-21 14:50:00,22.95,22.96,22.94,22.96,168900.0,11.8979,11.903,11.8927,11.903,168900.0
2006-12-21 15:00:00,22.95,22.98,22.95,22.97,229300.0,11.8979,11.9134,11.8979,11.9082,229300.0
2006-12-21 15:10:00,22.97,22.98,22.96,22.98,264100.0,11.9082,11.9134,11.903,11.9134,264100.0
2006-12-21 15:20:00,22.98,22.98,22.97,22.98,239900.0,11.9134,11.9134,11.9082,11.9134,239900.0
2006-12-21 15:30:00,22.98,23.16,22.97,23.0,581200.0,11.9134,12.0067,11.9082,11.9238,581200.0
2006-12-21 15:40:00,23.0,23.02,22.99,23.01,348200.0,11.9238,11.9342,11.9186,11.929,348200.0
2006-12-21 15:50:00,23.0,23.01,22.94,22.99,617900.0,11.9238,11.929,11.8927,11.9186,617900.0
2006-12-22 09:30:00,23.09,23.1,22.98,23.05,248200.0,11.9704,11.9756,11.9134,11.9497,248200.0
2006-12-22 09:40:00,23.05,23.08,23.01,23.05,370000.0,11.9497,11.9653,11.929,11.9497,370000.0
2006-12-22 09:50:00,23.05,23.24,23.05,23.15,546700.0,11.9497,12.0482,11.9497,12.0015,546700.0
2006-12-22 10:00:00,23.15,23.23,23.11,23.22,332600.0,12.0015,12.043,11.9808,12.0378,332600.0
2006-12-22 10:10:00,23.22,23.24,23.19,23.23,358200.0,12.0378,12.0482,12.0223,12.043,358200.0
2006-12-22 10:20:00,23.23,23.24,23.2,23.22,436300.0,12.043,12.0482,12.0275,12.0378,436300.0
2006-12-22 10:30:00,23.22,23.23,23.2,23.21,172500.0,12.0378,12.043,12.0275,12.0327,172500.0
2006-12-22 10:40:00,23.21,23.22,23.2,23.21,224000.0,12.0327,12.0378,12.0275,12.0327,224000.0
2006-12-22 10:50:00,23.22,23.25,23.21,23.23,200100.0,12.0378,12.0534,12.0327,12.043,200100.0
2006-12-22 11:00:00,23.23,23.23,23.21,23.22,97400.0,12.043,12.043,12.0327,12.0378,97400.0
2006-12-22 11:10:00,23.22,23.24,23.21,23.24,139500.0,12.0378,12.0482,12.0327,12.0482,139500.0
2006-12-22 11:20:00,23.24,23.24,23.23,23.23,40100.0,12.0482,12.0482,12.043,12.043,40100.0
2006-12-22 11:30:00,23.23,23.29,23.23,23.28,265600.0,12.043,12.0741,12.043,12.0689,265600.0
2006-12-22 11:40:00,23.28,23.29,23.26,23.27,54000.0,12.0689,12.0741,12.0586,12.0638,54000.0
2006-12-22 11:50:00,23.26,23.27,23.24,23.25,104900.0,12.0586,12.0638,12.0482,12.0534,104900.0
2006-12-22 12:00:00,23.24,23.24,23.21,23.23,131800.0,12.0482,12.0482,12.0327,12.043,131800.0
2006-12-22 12:10:00,23.24,23.26,23.23,23.25,96700.0,12.0482,12.0586,12.043,12.0534,96700.0
2006-12-22 12:20:00,23.25,23.26,23.24,23.25,95800.0,12.0534,12.0586,12.0482,12.0534,95800.0
2006-12-22 12:30:00,23.25,23.27,23.25,23.27,273000.0,12.0534,12.0638,12.0534,12.0638,273000.0
2006-12-22 12:40:00,23.27,23.47,23.27,23.42,247900.0,12.0638,12.1674,12.0638,12.1415,247900.0
2006-12-22 12:50:00,23.42,23.43,23.41,23.42,87400.0,12.1415,12.1467,12.1363,12.1415,87400.0
2006-12-22 13:00:00,23.43,23.43,23.39,23.4,75500.0,12.1467,12.1467,12.126,12.1312,75500.0
2006-12-22 13:10:00,23.4,23.41,23.4,23.41,28700.0,12.1312,12.1363,12.1312,12.1363,28700.0
2006-12-22 13:20:00,23.4,23.42,23.4,23.42,69700.0,12.1312,12.1415,12.1312,12.1415,69700.0
2006-12-22 13:30:00,23.41,23.42,23.38,23.38,109900.0,12.1363,12.1415,12.1208,12.1208,109900.0
2006-12-22 13:40:00,23.39,23.39,23.34,23.36,69900.0,12.126,12.126,12.1,12.1104,69900.0
2006-12-22 13:50:00,23.35,23.41,23.35,23.36,130800.0,12.1052,12.1363,12.1052,12.1104,130800.0
2006-12-22 14:00:00,23.36,23.37,23.35,23.35,49200.0,12.1104,12.1156,12.1052,12.1052,49200.0
2006-12-22 14:10:00,23.35,23.36,23.33,23.35,101500.0,12.1052,12.1104,12.0949,12.1052,101500.0
2006-12-22 14:20:00,23.34,23.35,23.28,23.28,79000.0,12.1,12.1052,12.0689,12.0689,79000.0
2006-12-22 14:30:00,23.29,23.32,23.28,23.32,107000.0,12.0741,12.0897,12.0689,12.0897,107000.0
2006-12-22 14:40:00,23.32,23.32,23.3,23.3,57500.0,12.0897,12.0897,12.0793,12.0793,57500.0
2006-12-22 14:50:00,23.31,23.31,23.29,23.3,72800.0,12.0845,12.0845,12.0741,12.0793,72800.0
2006-12-22 15:00:00,23.3,23.32,23.3,23.3,97000.0,12.0793,12.0897,12.0793,12.0793,97000.0
2006-12-22 15:10:00,23.3,23.31,23.26,23.29,176100.0,12.0793,12.0845,12.0586,12.0741,176100.0
2006-12-22 15:20:00,23.29,23.33,23.28,23.33,171600.0,12.0741,12.0949,12.0689,12.0949,171600.0
2006-12-22 15:30:00,23.33,23.36,23.32,23.35,174500.0,12.0949,12.1104,12.0897,12.1052,174500.0
2006-12-22 15:40:00,23.35,23.39,23.35,23.35,87500.0,12.1052,12.126,12.1052,12.1052,87500.0
2006-12-22 15:50:00,23.35,23.36,23.33,23.36,182100.0,12.1052,12.1104,12.0949,12.1104,182100.0
2006-12-26 09:30:00,23.34,23.37,23.31,23.32,32900.0,12.1,12.1156,12.0845,12.0897,32900.0
2006-12-26 09:40:00,23.31,23.36,23.31,23.35,33400.0,12.0845,12.1104,12.0845,12.1052,33400.0
2006-12-26 09:50:00,23.35,23.4,23.35,23.4,46200.0,12.1052,12.1312,12.1052,12.1312,46200.0
2006-12-26 10:00:00,23.4,23.41,23.38,23.4,56300.0,12.1312,12.1363,12.1208,12.1312,56300.0
2006-12-26 10:10:00,23.4,23.4,23.39,23.4,39300.0,12.1312,12.1312,12.126,12.1312,39300.0
2006-12-26 10:20:00,23.4,23.4,23.38,23.39,48700.0,12.1312,12.1312,12.1208,12.126,48700.0
2006-12-26 10:30:00,23.39,23.39,23.38,23.39,50600.0,12.126,12.126,12.1208,12.126,50600.0
2006-12-26 10:40:00,23.38,23.39,23.36,23.36,62800.0,12.1208,12.126,12.1104,12.1104,62800.0
2006-12-26 10:50:00,23.36,23.36,23.31,23.32,84700.0,12.1104,12.1104,12.0845,12.0897,84700.0
2006-12-26 11:00:00,23.32,23.34,23.31,23.34,63000.0,12.0897,12.1,12.0845,12.1,63000.0
2006-12-26 11:10:00,23.34,23.35,23.33,23.34,46700.0,12.1,12.1052,12.0949,12.1,46700.0
2006-12-26 11:20:00,23.34,23.35,23.34,23.34,22600.0,12.1,12.1052,12.1,12.1,22600.0
2006-12-26 11:30:00,23.35,23.38,23.34,23.37,61100.0,12.1052,12.1208,12.1,12.1156,61100.0
2006-12-26 11:40:00,23.37,23.38,23.36,23.37,59000.0,12.1156,12.1208,12.1104,12.1156,59000.0
2006-12-26 11:50:00,23.38,23.38,23.37,23.38,41800.0,12.1208,12.1208,12.1156,12.1208,41800.0
2006-12-26 12:00:00,23.38,23.39,23.37,23.39,23500.0,12.1208,12.126,12.1156,12.126,23500.0
2006-12-26 12:10:00,23.39,23.39,23.38,23.39,16300.0,12.126,12.126,12.1208,12.126,16300.0
2006-12-26 12:20:00,23.39,23.4,23.39,23.4,29300.0,12.126,12.1312,12.126,12.1312,29300.0
2006-12-26 12:30:00,23.4,23.4,23.39,23.4,46200.0,12.1312,12.1312,12.126,12.1312,46200.0
2006-12-26 12:40:00,23.4,23.4,23.39,23.4,39000.0,12.1312,12.1312,12.126,12.1312,39000.0
2006-12-26 12:50:00,23.4,23.4,23.39,23.4,29400.0,12.1312,12.1312,12.126,12.1312,29400.0
2006-12-26 13:00:00,23.39,23.4,23.39,23.39,28700.0,12.126,12.1312,12.126,12.126,28700.0
2006-12-26 13:10:00,23.4,23.4,23.38,23.38,42300.0,12.1312,12.1312,12.1208,12.1208,42300.0
2006-12-26 13:20:00,23.39,23.4,23.38,23.4,29400.0,12.126,12.1312,12.1208,12.1312,29400.0
2006-12-26 13:30:00,23.4,23.4,23.39,23.4,30300.0,12.1312,12.1312,12.126,12.1312,30300.0
2006-12-26 13:40:00,23.4,23.42,23.39,23.42,35800.0,12.1312,12.1415,12.126,12.1415,35800.0
2006-12-26 13:50:00,23.42,23.44,23.42,23.43,56700.0,12.1415,12.1519,12.1415,12.1467,56700.0
2006-12-26 14:00:00,23.43,23.43,23.42,23.43,20700.0,12.1467,12.1467,12.1415,12.1467,20700.0
2006-12-26 14:10:00,23.42,23.43,23.41,23.42,49600.0,12.1415,12.1467,12.1363,12.1415,49600.0
2006-12-26 14:20:00,23.42,23.43,23.41,23.42,39600.0,12.1415,12.1467,12.1363,12.1415,39600.0
2006-12-26 14:30:00,23.42,23.47,23.42,23.47,83900.0,12.1415,12.1674,12.1415,12.1674,83900.0
2006-12-26 14:40:00,23.46,23.47,23.46,23.47,52500.0,12.1623,12.1674,12.1623,12.1674,52500.0
2006-12-26 14:50:00,23.47,23.48,23.46,23.48,38200.0,12.1674,12.1726,12.1623,12.1726,38200.0
2006-12-26 15:00:00,23.48,23.48,23.43,23.43,57700.0,12.1726,12.1726,12.1467,12.1467,57700.0
2006-12-26 15:10:00,23.44,23.44,23.42,23.42,60500.0,12.1519,12.1519,12.1415,12.1415,60500.0
2006-12-26 15:20:00,23.42,23.43,23.41,23.42,85900.0,12.1415,12.1467,12.1363,12.1415,85900.0
2006-12-26 15:30:00,23.41,23.48,23.41,23.47,105900.0,12.1363,12.1726,12.1363,12.1674,105900.0
2006-12-26 15:40:00,23.47,23.47,23.46,23.47,45200.0,12.1674,12.1674,12.1623,12.1674,45200.0
2006-12-26 15:50:00,23.46,23.5,23.45,23.47,240300.0,12.1623,12.183,12.1571,12.1674,240300.0
2006-12-27 09:30:00,23.57,23.67,23.5,23.63,79700.0,12.2193,12.2711,12.183,12.2504,79700.0
2006-12-27 09:40:00,23.63,23.66,23.51,23.62,81100.0,12.2504,12.2659,12.1882,12.2452,81100.0
2006-12-27 09:50:00,23.64,23.66,23.52,23.6,245500.0,12.2556,12.2659,12.1934,12.2348,245500.0
2006-12-27 10:00:00,23.61,23.69,23.53,23.69,181300.0,12.24,12.2815,12.1985,12.2815,181300.0
2006-12-27 10:10:00,23.69,23.7,23.66,23.69,132000.0,12.2815,12.2867,12.2659,12.2815,132000.0
2006-12-27 10:20:00,23.69,23.71,23.67,23.68,80400.0,12.2815,12.2919,12.2711,12.2763,80400.0
2006-12-27 10:30:00,23.69,23.7,23.67,23.68,74300.0,12.2815,12.2867,12.2711,12.2763,74300.0
2006-12-27 10:40:00,23.68,23.71,23.68,23.7,72700.0,12.2763,12.2919,12.2763,12.2867,72700.0
2006-12-27 10:50:00,23.7,23.7,23.57,23.64,236500.0,12.2867,12.2867,12.2193,12.2556,236500.0
2006-12-27 11:00:00,23.64,23.68,23.64,23.67,101700.0,12.2556,12.2763,12.2556,12.2711,101700.0
2006-12-27 11:10:00,23.67,23.68,23.66,23.68,24500.0,12.2711,12.2763,12.2659,12.2763,24500.0
2006-12-27 11:20:00,23.68,23.69,23.67,23.68,56900.0,12.2763,12.2815,12.2711,12.2763,56900.0
2006-12-27 11:30:00,23.68,23.69,23.64,23.68,77700.0,12.2763,12.2815,12.2556,12.2763,77700.0
2006-12-27 11:40:00,23.68,23.7,23.68,23.7,39300.0,12.2763,12.2867,12.2763,12.2867,39300.0
2006-12-27 11:50:00,23.69,23.7,23.68,23.69,40500.0,12.2815,12.2867,12.2763,12.2815,40500.0
2006-12-27 12:00:00,23.7,23.7,23.66,23.7,103800.0,12.2867,12.2867,12.2659,12.2867,103800.0
2006-12-27 12:10:00,23.7,23.7,23.66,23.68,48200.0,12.2867,12.2867,12.2659,12.2763,48200.0
2006-12-27 12:20:00,23.68,23.68,23.66,23.67,22200.0,12.2763,12.2763,12.2659,12.2711,22200.0
2006-12-27 12:30:00,23.67,23.67,23.65,23.65,34200.0,12.2711,12.2711,12.2608,12.2608,34200.0
2006-12-27 12:40:00,23.65,23.67,23.65,23.66,17400.0,12.2608,12.2711,12.2608,12.2659,17400.0
2006-12-27 12:50:00,23.66,23.66,23.59,23.59,61700.0,12.2659,12.2659,12.2297,12.2297,61700.0
2006-12-27 13:00:00,23.59,23.62,23.59,23.62,21900.0,12.2297,12.2452,12.2297,12.2452,21900.0
2006-12-27 13:10:00,23.61,23.62,23.6,23.61,19600.0,12.24,12.2452,12.2348,12.24,19600.0
2006-12-27 13:20:00,23.61,23.64,23.6,23.64,38900.0,12.24,12.2556,12.2348,12.2556,38900.0
2006-12-27 13:30:00,23.64,23.67,23.64,23.66,132000.0,12.2556,12.2711,12.2556,12.2659,132000.0
2006-12-27 13:40:00,23.66,23.67,23.65,23.66,17300.0,12.2659,12.2711,12.2608,12.2659,17300.0
2006-12-27 13:50:00,23.66,23.67,23.65,23.67,29600.0,12.2659,12.2711,12.2608,12.2711,29600.0
2006-12-27 14:00:00,23.67,23.68,23.66,23.68,49700.0,12.2711,12.2763,12.2659,12.2763,49700.0
2006-12-27 14:10:00,23.68,23.68,23.66,23.67,38500.0,12.2763,12.2763,12.2659,12.2711,38500.0
2006-12-27 14:20:00,23.68,23.69,23.67,23.68,54800.0,12.2763,12.2815,12.2711,12.2763,54800.0
2006-12-27 14:30:00,23.68,23.7,23.67,23.69,57900.0,12.2763,12.2867,12.2711,12.2815,57900.0
2006-12-27 14:40:00,23.69,23.7,23.67,23.68,65600.0,12.2815,12.2867,12.2711,12.2763,65600.0
2006-12-27 14:50:00,23.68,23.69,23.67,23.69,24300.0,12.2763,12.2815,12.2711,12.2815,24300.0
2006-12-27 15:00:00,23.68,23.7,23.68,23.7,45300.0,12.2763,12.2867,12.2763,12.2867,45300.0
2006-12-27 15:10:00,23.7,23.7,23.68,23.69,44200.0,12.2867,12.2867,12.2763,12.2815,44200.0
2006-12-27 15:20:00,23.69,23.69,23.67,23.67,28600.0,12.2815,12.2815,12.2711,12.2711,28600.0
2006-12-27 15:30:00,23.68,23.69,23.65,23.67,77700.0,12.2763,12.2815,12.2608,12.2711,77700.0
2006-12-27 15:40:00,23.67,23.68,23.66,23.67,112700.0,12.2711,12.2763,12.2659,12.2711,112700.0
2006-12-27 15:50:00,23.67,23.68,23.65,23.68,126900.0,12.2711,12.2763,12.2608,12.2763,126900.0
2006-12-28 09:30:00,23.65,23.68,23.57,23.66,35700.0,12.2608,12.2763,12.2193,12.2659,35700.0
2006-12-28 09:40:00,23.66,23.66,23.64,23.65,33900.0,12.2659,12.2659,12.2556,12.2608,33900.0
2006-12-28 09:50:00,23.65,23.68,23.63,23.66,38700.0,12.2608,12.2763,12.2504,12.2659,38700.0
2006-12-28 10:00:00,23.67,23.71,23.63,23.68,111200.0,12.2711,12.2919,12.2504,12.2763,111200.0
2006-12-28 10:10:00,23.67,23.71,23.67,23.69,83800.0,12.2711,12.2919,12.2711,12.2815,83800.0
2006-12-28 10:20:00,23.69,23.7,23.67,23.67,31300.0,12.2815,12.2867,12.2711,12.2711,31300.0
2006-12-28 10:30:00,23.67,23.69,23.67,23.68,32300.0,12.2711,12.2815,12.2711,12.2763,32300.0
2006-12-28 10:40:00,23.68,23.69,23.67,23.69,28500.0,12.2763,12.2815,12.2711,12.2815,28500.0
2006-12-28 10:50:00,23.69,23.7,23.67,23.68,36600.0,12.2815,12.2867,12.2711,12.2763,36600.0
2006-12-28 11:00:00,23.67,23.68,23.66,23.66,23000.0,12.2711,12.2763,12.2659,12.2659,23000.0
2006-12-28 11:10:00,23.66,23.67,23.64,23.64,26600.0,12.2659,12.2711,12.2556,12.2556,26600.0
2006-12-28 11:20:00,23.65,23.65,23.64,23.64,8400.0,12.2608,12.2608,12.2556,12.2556,8400.0
2006-12-28 11:30:00,23.65,23.65,23.64,23.65,7700.0,12.2608,12.2608,12.2556,12.2608,7700.0
2006-12-28 11:40:00,23.65,23.65,23.63,23.63,40400.0,12.2608,12.2608,12.2504,12.2504,40400.0
2006-12-28 11:50:00,23.64,23.64,23.63,23.63,28500.0,12.2556,12.2556,12.2504,12.2504,28500.0
2006-12-28 12:00:00,23.64,23.66,23.63,23.65,44300.0,12.2556,12.2659,12.2504,12.2608,44300.0
2006-12-28 12:10:00,23.65,23.65,23.64,23.64,15600.0,12.2608,12.2608,12.2556,12.2556,15600.0
2006-12-28 12:20:00,23.65,23.65,23.64,23.65,16500.0,12.2608,12.2608,12.2556,12.2608,16500.0
2006-12-28 12:30:00,23.65,23.67,23.64,23.67,31400.0,12.2608,12.2711,12.2556,12.2711,31400.0
2006-12-28 12:40:00,23.67,23.67,23.65,23.66,26200.0,12.2711,12.2711,12.2608,12.2659,26200.0
2006-12-28 12:50:00,23.66,23.66,23.65,23.66,9200.0,12.2659,12.2659,12.2608,12.2659,9200.0
2006-12-28 13:00:00,23.65,23.66,23.64,23.64,25300.0,12.2608,12.2659,12.2556,12.2556,25300.0
2006-12-28 13:10:00,23.65,23.65,23.64,23.65,12800.0,12.2608,12.2608,12.2556,12.2608,12800.0
2006-12-28 13:20:00,23.65,23.65,23.64,23.65,9300.0,12.2608,12.2608,12.2556,12.2608,9300.0
2006-12-28 13:30:00,23.65,23.67,23.64,23.67,27200.0,12.2608,12.2711,12.2556,12.2711,27200.0
2006-12-28 13:40:00,23.67,23.67,23.66,23.67,13900.0,12.2711,12.2711,12.2659,12.2711,13900.0
2006-12-28 13:50:00,23.67,23.68,23.66,23.66,31500.0,12.2711,12.2763,12.2659,12.2659,31500.0
2006-12-28 14:00:00,23.67,23.67,23.66,23.66,9500.0,12.2711,12.2711,12.2659,12.2659,9500.0
2006-12-28 14:10:00,23.66,23.68,23.66,23.68,14600.0,12.2659,12.2763,12.2659,12.2763,14600.0
2006-12-28 14:20:00,23.67,23.68,23.67,23.68,34500.0,12.2711,12.2763,12.2711,12.2763,34500.0
2006-12-28 14:30:00,23.67,23.68,23.66,23.67,26500.0,12.2711,12.2763,12.2659,12.2711,26500.0
2006-12-28 14:40:00,23.67,23.67,23.66,23.67,23000.0,12.2711,12.2711,12.2659,12.2711,23000.0
2006-12-28 14:50:00,23.66,23.67,23.66,23.66,38600.0,12.2659,12.2711,12.2659,12.2659,38600.0
2006-12-28 15:00:00,23.67,23.68,23.66,23.68,26800.0,12.2711,12.2763,12.2659,12.2763,26800.0
2006-12-28 15:10:00,23.68,23.68,23.67,23.68,36900.0,12.2763,12.2763,12.2711,12.2763,36900.0
2006-12-28 15:20:00,23.67,23.68,23.66,23.66,50000.0,12.2711,12.2763,12.2659,12.2659,50000.0
2006-12-28 15:30:00,23.66,23.67,23.64,23.64,30600.0,12.2659,12.2711,12.2556,12.2556,30600.0
2006-12-28 15:40:00,23.64,23.65,23.64,23.65,26700.0,12.2556,12.2608,12.2556,12.2608,26700.0
2006-12-28 15:50:00,23.65,23.67,23.64,23.65,112400.0,12.2608,12.2711,12.2556,12.2608,112400.0
2006-12-29 09:30:00,23.63,23.73,23.6,23.7,100100.0,12.2504,12.3022,12.2348,12.2867,100100.0
2006-12-29 09:40:00,23.7,23.71,23.67,23.69,34800.0,12.2867,12.2919,12.2711,12.2815,34800.0
2006-12-29 09:50:00,23.67,23.69,23.66,23.67,114400.0,12.2711,12.2815,12.2659,12.2711,114400.0
2006-12-29 10:00:00,23.68,23.72,23.67,23.69,63500.0,12.2763,12.297,12.2711,12.2815,63500.0
2006-12-29 10:10:00,23.69,23.69,23.68,23.69,14700.0,12.2815,12.2815,12.2763,12.2815,14700.0
2006-12-29 10:20:00,23.68,23.71,23.66,23.7,175900.0,12.2763,12.2919,12.2659,12.2867,175900.0
2006-12-29 10:30:00,23.7,23.71,23.68,23.69,76000.0,12.2867,12.2919,12.2763,12.2815,76000.0
2006-12-29 10:40:00,23.7,23.7,23.69,23.69,42000.0,12.2867,12.2867,12.2815,12.2815,42000.0
2006-12-29 10:50:00,23.69,23.7,23.68,23.69,90700.0,12.2815,12.2867,12.2763,12.2815,90700.0
2006-12-29 11:00:00,23.69,23.7,23.69,23.7,45600.0,12.2815,12.2867,12.2815,12.2867,45600.0
2006-12-29 11:10:00,23.7,23.7,23.69,23.7,96200.0,12.2867,12.2867,12.2815,12.2867,96200.0
2006-12-29 11:20:00,23.7,23.7,23.69,23.69,103000.0,12.2867,12.2867,12.2815,12.2815,103000.0
2006-12-29 11:30:00,23.7,23.7,23.69,23.7,128500.0,12.2867,12.2867,12.2815,12.2867,128500.0
2006-12-29 11:40:00,23.7,23.71,23.68,23.69,259300.0,12.2867,12.2919,12.2763,12.2815,259300.0
2006-12-29 11:50:00,23.7,23.7,23.67,23.68,145700.0,12.2867,12.2867,12.2711,12.2763,145700.0
2006-12-29 12:00:00,23.69,23.7,23.69,23.7,91400.0,12.2815,12.2867,12.2815,12.2867,91400.0
2006-12-29 12:10:00,23.69,23.7,23.69,23.7,22500.0,12.2815,12.2867,12.2815,12.2867,22500.0
2006-12-29 12:20:00,23.7,23.7,23.69,23.7,48100.0,12.2867,12.2867,12.2815,12.2867,48100.0
2006-12-29 12:30:00,23.7,23.7,23.69,23.7,40900.0,12.2867,12.2867,12.2815,12.2867,40900.0
2006-12-29 12:40:00,23.7,23.7,23.69,23.69,77300.0,12.2867,12.2867,12.2815,12.2815,77300.0
2006-12-29 12:50:00,23.7,23.7,23.68,23.7,243100.0,12.2867,12.2867,12.2763,12.2867,243100.0
2006-12-29 13:00:00,23.7,23.7,23.69,23.69,13300.0,12.2867,12.2867,12.2815,12.2815,13300.0
2006-12-29 13:10:00,23.69,23.7,23.69,23.7,108300.0,12.2815,12.2867,12.2815,12.2867,108300.0
2006-12-29 13:20:00,23.69,23.7,23.69,23.69,83300.0,12.2815,12.2867,12.2815,12.2815,83300.0
2006-12-29 13:30:00,23.7,23.72,23.7,23.72,103400.0,12.2867,12.297,12.2867,12.297,103400.0
2006-12-29 13:40:00,23.72,23.75,23.71,23.75,139800.0,12.297,12.3126,12.2919,12.3126,139800.0
2006-12-29 13:50:00,23.75,23.8,23.75,23.79,64500.0,12.3126,12.3385,12.3126,12.3333,64500.0
2006-12-29 14:00:00,23.79,23.79,23.77,23.79,101600.0,12.3333,12.3333,12.323,12.3333,101600.0
2006-12-29 14:10:00,23.79,23.79,23.75,23.75,130800.0,12.3333,12.3333,12.3126,12.3126,130800.0
2006-12-29 14:20:00,23.76,23.76,23.72,23.74,101100.0,12.3178,12.3178,12.297,12.3074,101100.0
2006-12-29 14:30:00,23.73,23.74,23.68,23.73,146000.0,12.3022,12.3074,12.2763,12.3022,146000.0
2006-12-29 14:40:00,23.72,23.72,23.69,23.69,60600.0,12.297,12.297,12.2815,12.2815,60600.0
2006-12-29 14:50:00,23.69,23.71,23.68,23.71,125300.0,12.2815,12.2919,12.2763,12.2919,125300.0
2006-12-29 15:00:00,23.71,23.77,23.7,23.75,78600.0,12.2919,12.323,12.2867,12.3126,78600.0
2006-12-29 15:10:00,23.74,23.76,23.74,23.75,83600.0,12.3074,12.3178,12.3074,12.3126,83600.0
2006-12-29 15:20:00,23.76,23.76,23.7,23.7,103700.0,12.3178,12.3178,12.2867,12.2867,103700.0
2006-12-29 15:30:00,23.7,23.73,23.7,23.72,86400.0,12.2867,12.3022,12.2867,12.297,86400.0
2006-12-29 15:40:00,23.72,23.75,23.71,23.74,115400.0,12.297,12.3126,12.2919,12.3074,115400.0
2006-12-29 15:50:00,23.73,23.75,23.72,23.74,220200.0,12.3022,12.3126,12.297,12.3074,220200.0
2007-01-03 09:30:00,23.84,23.85,23.67,23.71,159700.0,12.3593,12.3644,12.2711,12.2919,159700.0
2007-01-03 09:40:00,23.7,23.75,23.68,23.74,62900.0,12.2867,12.3126,12.2763,12.3074,62900.0
2007-01-03 09:50:00,23.73,23.79,23.73,23.74,76800.0,12.3022,12.3333,12.3022,12.3074,76800.0
2007-01-03 10:00:00,23.74,23.77,23.68,23.73,164200.0,12.3074,12.323,12.2763,12.3022,164200.0
2007-01-03 10:10:00,23.73,23.82,23.71,23.82,116600.0,12.3022,12.3489,12.2919,12.3489,116600.0
2007-01-03 10:20:00,23.82,23.93,23.81,23.92,90400.0,12.3489,12.4059,12.3437,12.4007,90400.0
2007-01-03 10:30:00,23.91,23.93,23.89,23.91,61400.0,12.3956,12.4059,12.3852,12.3956,61400.0
2007-01-03 10:40:00,23.92,23.93,23.87,23.87,69900.0,12.4007,12.4059,12.3748,12.3748,69900.0
2007-01-03 10:50:00,23.87,23.95,23.84,23.94,99900.0,12.3748,12.4163,12.3593,12.4111,99900.0
2007-01-03 11:00:00,23.94,23.99,23.93,23.95,261900.0,12.4111,12.437,12.4059,12.4163,261900.0
2007-01-03 11:10:00,23.95,23.97,23.92,23.96,185500.0,12.4163,12.4267,12.4007,12.4215,185500.0
2007-01-03 11:20:00,23.96,23.97,23.94,23.95,158800.0,12.4215,12.4267,12.4111,12.4163,158800.0
2007-01-03 11:30:00,23.95,24.01,23.94,24.0,176100.0,12.4163,12.4474,12.4111,12.4422,176100.0
2007-01-03 11:40:00,23.99,24.01,23.95,23.99,150700.0,12.437,12.4474,12.4163,12.437,150700.0
2007-01-03 11:50:00,23.99,24.04,23.98,24.04,93200.0,12.437,12.4629,12.4318,12.4629,93200.0
2007-01-03 12:00:00,24.04,24.11,24.03,24.07,172400.0,12.4629,12.4992,12.4578,12.4785,172400.0
2007-01-03 12:10:00,24.07,24.11,24.04,24.06,126000.0,12.4785,12.4992,12.4629,12.4733,126000.0
2007-01-03 12:20:00,24.05,24.09,24.03,24.06,122700.0,12.4681,12.4889,12.4578,12.4733,122700.0
2007-01-03 12:30:00,24.06,24.09,24.06,24.09,93500.0,12.4733,12.4889,12.4733,12.4889,93500.0
2007-01-03 12:40:00,24.08,24.09,24.08,24.09,54100.0,12.4837,12.4889,12.4837,12.4889,54100.0
2007-01-03 12:50:00,24.09,24.1,24.08,24.1,44800.0,12.4889,12.4941,12.4837,12.4941,44800.0
2007-01-03 13:00:00,24.1,24.11,24.1,24.1,170900.0,12.4941,12.4992,12.4941,12.4941,170900.0
2007-01-03 13:10:00,24.11,24.13,24.11,24.12,61700.0,12.4992,12.5096,12.4992,12.5044,61700.0
2007-01-03 13:20:00,24.12,24.12,24.06,24.08,120300.0,12.5044,12.5044,12.4733,12.4837,120300.0
2007-01-03 13:30:00,24.07,24.14,24.07,24.14,109700.0,12.4785,12.5148,12.4785,12.5148,109700.0
2007-01-03 13:40:00,24.13,24.14,24.08,24.09,102200.0,12.5096,12.5148,12.4837,12.4889,102200.0
2007-01-03 13:50:00,24.09,24.11,24.09,24.11,70800.0,12.4889,12.4992,12.4889,12.4992,70800.0
2007-01-03 14:00:00,24.11,24.12,24.03,24.04,88200.0,12.4992,12.5044,12.4578,12.4629,88200.0
2007-01-03 14:10:00,24.04,24.05,24.02,24.04,45100.0,12.4629,12.4681,12.4526,12.4629,45100.0
2007-01-03 14:20:00,24.05,24.12,24.04,24.07,79400.0,12.4681,12.5044,12.4629,12.4785,79400.0
2007-01-03 14:30:00,24.08,24.09,24.02,24.03,51500.0,12.4837,12.4889,12.4526,12.4578,51500.0
2007-01-03 14:40:00,24.04,24.04,23.99,24.02,32500.0,12.4629,12.4629,12.437,12.4526,32500.0
2007-01-03 14:50:00,24.02,24.03,23.97,23.98,37500.0,12.4526,12.4578,12.4267,12.4318,37500.0
2007-01-03 15:00:00,23.97,24.0,23.95,23.99,55500.0,12.4267,12.4422,12.4163,12.437,55500.0
2007-01-03 15:10:00,24.0,24.01,23.96,24.01,53300.0,12.4422,12.4474,12.4215,12.4474,53300.0
2007-01-03 15:20:00,24.0,24.02,23.99,24.0,55300.0,12.4422,12.4526,12.437,12.4422,55300.0
2007-01-03 15:30:00,23.99,24.0,23.97,23.98,76900.0,12.437,12.4422,12.4267,12.4318,76900.0
2007-01-03 15:40:00,23.98,24.03,23.98,24.0,245500.0,12.4318,12.4578,12.4318,12.4422,245500.0
2007-01-03 15:50:00,24.0,24.02,24.0,24.0,180900.0,12.4422,12.4526,12.4422,12.4422,180900.0
2007-01-04 09:30:00,24.0,24.06,23.92,23.99,65500.0,12.4422,12.4733,12.4007,12.437,65500.0
2007-01-04 09:40:00,23.98,24.0,23.93,23.96,58000.0,12.4318,12.4422,12.4059,12.4215,58000.0
2007-01-04 09:50:00,23.96,24.0,23.94,23.98,114800.0,12.4215,12.4422,12.4111,12.4318,114800.0
2007-01-04 10:00:00,23.98,24.0,23.85,23.87,122600.0,12.4318,12.4422,12.3644,12.3748,122600.0
2007-01-04 10:10:00,23.87,23.96,23.85,23.95,51100.0,12.3748,12.4215,12.3644,12.4163,51100.0
2007-01-04 10:20:00,23.95,23.95,23.86,23.9,70600.0,12.4163,12.4163,12.3696,12.3904,70600.0
2007-01-04 10:30:00,23.89,23.97,23.89,23.92,66500.0,12.3852,12.4267,12.3852,12.4007,66500.0
2007-01-04 10:40:00,23.92,24.01,23.92,23.96,30300.0,12.4007,12.4474,12.4007,12.4215,30300.0
2007-01-04 10:50:00,23.96,24.01,23.93,23.93,28100.0,12.4215,12.4474,12.4059,12.4059,28100.0
2007-01-04 11:00:00,23.93,23.94,23.88,23.94,72400.0,12.4059,12.4111,12.38,12.4111,72400.0
2007-01-04 11:10:00,23.92,23.92,23.87,23.88,41200.0,12.4007,12.4007,12.3748,12.38,41200.0
2007-01-04 11:20:00,23.89,23.93,23.89,23.9,62200.0,12.3852,12.4059,12.3852,12.3904,62200.0
2007-01-04 11:30:00,23.9,23.96,23.89,23.95,72800.0,12.3904,12.4215,12.3852,12.4163,72800.0
2007-01-04 11:40:00,23.95,23.96,23.93,23.94,47300.0,12.4163,12.4215,12.4059,12.4111,47300.0
2007-01-04 11:50:00,23.93,23.94,23.91,23.92,13300.0,12.4059,12.4111,12.3956,12.4007,13300.0
2007-01-04 12:00:00,23.92,23.92,23.86,23.87,24100.0,12.4007,12.4007,12.3696,12.3748,24100.0
2007-01-04 12:10:00,23.87,23.88,23.85,23.88,61400.0,12.3748,12.38,12.3644,12.38,61400.0
2007-01-04 12:20:00,23.88,23.88,23.86,23.86,7200.0,12.38,12.38,12.3696,12.3696,7200.0
2007-01-04 12:30:00,23.87,23.9,23.85,23.9,29800.0,12.3748,12.3904,12.3644,12.3904,29800.0
2007-01-04 12:40:00,23.88,23.9,23.88,23.88,76500.0,12.38,12.3904,12.38,12.38,76500.0
2007-01-04 12:50:00,23.88,23.89,23.87,23.88,51000.0,12.38,12.3852,12.3748,12.38,51000.0
2007-01-04 13:00:00,23.88,23.93,23.88,23.9,59100.0,12.38,12.4059,12.38,12.3904,59100.0
2007-01-04 13:10:00,23.9,23.91,23.88,23.88,19300.0,12.3904,12.3956,12.38,12.38,19300.0
2007-01-04 13:20:00,23.89,23.91,23.86,23.88,80900.0,12.3852,12.3956,12.3696,12.38,80900.0
2007-01-04 13:30:00,23.88,23.91,23.87,23.9,18500.0,12.38,12.3956,12.3748,12.3904,18500.0
2007-01-04 13:40:00,23.9,23.9,23.85,23.88,30600.0,12.3904,12.3904,12.3644,12.38,30600.0
2007-01-04 13:50:00,23.87,23.89,23.86,23.87,19200.0,12.3748,12.3852,12.3696,12.3748,19200.0
2007-01-04 14:00:00,23.87,23.9,23.86,23.87,21500.0,12.3748,12.3904,12.3696,12.3748,21500.0
2007-01-04 14:10:00,23.87,23.91,23.87,23.9,26500.0,12.3748,12.3956,12.3748,12.3904,26500.0
2007-01-04 14:20:00,23.89,23.91,23.88,23.88,50600.0,12.3852,12.3956,12.38,12.38,50600.0
2007-01-04 14:30:00,23.88,23.93,23.88,23.9,33700.0,12.38,12.4059,12.38,12.3904,33700.0
2007-01-04 14:40:00,23.9,23.92,23.89,23.91,18500.0,12.3904,12.4007,12.3852,12.3956,18500.0
2007-01-04 14:50:00,23.9,23.96,23.9,23.96,39000.0,12.3904,12.4215,12.3904,12.4215,39000.0
2007-01-04 15:00:00,23.95,23.96,23.94,23.94,39200.0,12.4163,12.4215,12.4111,12.4111,39200.0
2007-01-04 15:10:00,23.95,23.95,23.94,23.95,11600.0,12.4163,12.4163,12.4111,12.4163,11600.0
2007-01-04 15:20:00,23.95,23.95,23.94,23.94,6200.0,12.4163,12.4163,12.4111,12.4111,6200.0
2007-01-04 15:30:00,23.95,23.97,23.95,23.97,66200.0,12.4163,12.4267,12.4163,12.4267,66200.0
2007-01-04 15:40:00,23.97,23.98,23.97,23.97,71100.0,12.4267,12.4318,12.4267,12.4267,71100.0
2007-01-04 15:50:00,23.98,24.01,23.98,23.98,108800.0,12.4318,12.4474,12.4318,12.4318,108800.0
2007-01-05 09:30:00,23.96,24.05,23.85,23.86,143700.0,12.4215,12.4681,12.3644,12.3696,143700.0
2007-01-05 09:40:00,23.86,23.87,23.84,23.86,62900.0,12.3696,12.3748,12.3593,12.3696,62900.0
2007-01-05 09:50:00,23.86,23.87,23.86,23.86,42200.0,12.3696,12.3748,12.3696,12.3696,42200.0
2007-01-05 10:00:00,23.86,23.87,23.86,23.86,34300.0,12.3696,12.3748,12.3696,12.3696,34300.0
2007-01-05 10:10:00,23.86,23.88,23.86,23.86,60200.0,12.3696,12.38,12.3696,12.3696,60200.0
2007-01-05 10:20:00,23.87,23.87,23.86,23.87,67500.0,12.3748,12.3748,12.3696,12.3748,67500.0
2007-01-05 10:30:00,23.87,23.88,23.86,23.86,12600.0,12.3748,12.38,12.3696,12.3696,12600.0
2007-01-05 10:40:00,23.86,23.88,23.86,23.87,66800.0,12.3696,12.38,12.3696,12.3748,66800.0
2007-01-05 10:50:00,23.87,23.87,23.86,23.87,72700.0,12.3748,12.3748,12.3696,12.3748,72700.0
2007-01-05 11:00:00,23.86,23.87,23.85,23.86,34200.0,12.3696,12.3748,12.3644,12.3696,34200.0
2007-01-05 11:10:00,23.84,23.86,23.78,23.78,108200.0,12.3593,12.3696,12.3282,12.3282,108200.0
2007-01-05 11:20:00,23.78,23.84,23.78,23.82,87500.0,12.3282,12.3593,12.3282,12.3489,87500.0
2007-01-05 11:30:00,23.82,23.84,23.81,23.84,46100.0,12.3489,12.3593,12.3437,12.3593,46100.0
2007-01-05 11:40:00,23.84,23.84,23.8,23.84,57400.0,12.3593,12.3593,12.3385,12.3593,57400.0
2007-01-05 11:50:00,23.83,23.85,23.81,23.81,45500.0,12.3541,12.3644,12.3437,12.3437,45500.0
2007-01-05 12:00:00,23.82,23.82,23.8,23.81,9600.0,12.3489,12.3489,12.3385,12.3437,9600.0
2007-01-05 12:10:00,23.81,23.82,23.81,23.82,17000.0,12.3437,12.3489,12.3437,12.3489,17000.0
2007-01-05 12:20:00,23.82,23.83,23.82,23.83,16900.0,12.3489,12.3541,12.3489,12.3541,16900.0
2007-01-05 12:30:00,23.83,23.83,23.8,23.81,31300.0,12.3541,12.3541,12.3385,12.3437,31300.0
2007-01-05 12:40:00,23.82,23.83,23.81,23.81,15500.0,12.3489,12.3541,12.3437,12.3437,15500.0
2007-01-05 12:50:00,23.8,23.81,23.8,23.8,11500.0,12.3385,12.3437,12.3385,12.3385,11500.0
2007-01-05 13:00:00,23.81,23.81,23.79,23.79,37800.0,12.3437,12.3437,12.3333,12.3333,37800.0
2007-01-05 13:10:00,23.79,23.8,23.74,23.74,39400.0,12.3333,12.3385,12.3074,12.3074,39400.0
2007-01-05 13:20:00,23.74,23.79,23.74,23.78,25400.0,12.3074,12.3333,12.3074,12.3282,25400.0
2007-01-05 13:30:00,23.78,23.8,23.78,23.79,32600.0,12.3282,12.3385,12.3282,12.3333,32600.0
2007-01-05 13:40:00,23.8,23.81,23.8,23.8,44900.0,12.3385,12.3437,12.3385,12.3385,44900.0
2007-01-05 13:50:00,23.8,23.82,23.8,23.81,45000.0,12.3385,12.3489,12.3385,12.3437,45000.0
2007-01-05 14:00:00,23.8,23.81,23.79,23.79,30100.0,12.3385,12.3437,12.3333,12.3333,30100.0
2007-01-05 14:10:00,23.79,23.8,23.78,23.79,21700.0,12.3333,12.3385,12.3282,12.3333,21700.0
2007-01-05 14:20:00,23.78,23.8,23.78,23.8,53500.0,12.3282,12.3385,12.3282,12.3385,53500.0
2007-01-05 14:30:00,23.79,23.8,23.79,23.79,11200.0,12.3333,12.3385,12.3333,12.3333,11200.0
2007-01-05 14:40:00,23.79,23.8,23.77,23.77,29900.0,12.3333,12.3385,12.323,12.323,29900.0
2007-01-05 14:50:00,23.77,23.78,23.74,23.74,30100.0,12.323,12.3282,12.3074,12.3074,30100.0
2007-01-05 15:00:00,23.75,23.75,23.7,23.73,82900.0,12.3126,12.3126,12.2867,12.3022,82900.0
2007-01-05 15:10:00,23.73,23.74,23.72,23.73,23800.0,12.3022,12.3074,12.297,12.3022,23800.0
2007-01-05 15:20:00,23.73,23.77,23.72,23.75,56500.0,12.3022,12.323,12.297,12.3126,56500.0
2007-01-05 15:30:00,23.76,23.76,23.73,23.73,58900.0,12.3178,12.3178,12.3022,12.3022,58900.0
2007-01-05 15:40:00,23.74,23.8,23.73,23.77,97300.0,12.3074,12.3385,12.3022,12.323,97300.0
2007-01-05 15:50:00,23.77,23.79,23.76,23.76,111600.0,12.323,12.3333,12.3178,12.3178,111600.0
2007-01-08 09:30:00,23.73,23.81,23.63,23.65,59500.0,12.3022,12.3437,12.2504,12.2608,59500.0
2007-01-08 09:40:00,23.66,23.72,23.65,23.71,59400.0,12.2659,12.297,12.2608,12.2919,59400.0
2007-01-08 09:50:00,23.71,23.73,23.62,23.63,72400.0,12.2919,12.3022,12.2452,12.2504,72400.0
2007-01-08 10:00:00,23.63,23.69,23.63,23.67,39200.0,12.2504,12.2815,12.2504,12.2711,39200.0
2007-01-08 10:10:00,23.66,23.67,23.62,23.62,53000.0,12.2659,12.2711,12.2452,12.2452,53000.0
2007-01-08 10:20:00,23.62,23.67,23.62,23.65,43700.0,12.2452,12.2711,12.2452,12.2608,43700.0
2007-01-08 10:30:00,23.65,23.69,23.64,23.68,21600.0,12.2608,12.2815,12.2556,12.2763,21600.0
2007-01-08 10:40:00,23.69,23.74,23.68,23.72,32500.0,12.2815,12.3074,12.2763,12.297,32500.0
2007-01-08 10:50:00,23.72,23.73,23.69,23.69,27400.0,12.297,12.3022,12.2815,12.2815,27400.0
2007-01-08 11:00:00,23.69,23.73,23.67,23.72,49000.0,12.2815,12.3022,12.2711,12.297,49000.0
2007-01-08 11:10:00,23.73,23.75,23.72,23.75,29500.0,12.3022,12.3126,12.297,12.3126,29500.0
2007-01-08 11:20:00,23.75,23.79,23.75,23.76,95800.0,12.3126,12.3333,12.3126,12.3178,95800.0
2007-01-08 11:30:00,23.77,23.8,23.76,23.79,164000.0,12.323,12.3385,12.3178,12.3333,164000.0
2007-01-08 11:40:00,23.79,23.85,23.78,23.84,134100.0,12.3333,12.3644,12.3282,12.3593,134100.0
2007-01-08 11:50:00,23.83,23.85,23.82,23.83,59900.0,12.3541,12.3644,12.3489,12.3541,59900.0
2007-01-08 12:00:00,23.83,23.84,23.8,23.82,30300.0,12.3541,12.3593,12.3385,12.3489,30300.0
2007-01-08 12:10:00,23.82,23.83,23.78,23.78,56300.0,12.3489,12.3541,12.3282,12.3282,56300.0
2007-01-08 12:20:00,23.79,23.79,23.73,23.74,45400.0,12.3333,12.3333,12.3022,12.3074,45400.0
2007-01-08 12:30:00,23.74,23.76,23.71,23.75,45200.0,12.3074,12.3178,12.2919,12.3126,45200.0
2007-01-08 12:40:00,23.75,23.76,23.7,23.72,36100.0,12.3126,12.3178,12.2867,12.297,36100.0
2007-01-08 12:50:00,23.72,23.73,23.72,23.73,2900.0,12.297,12.3022,12.297,12.3022,2900.0
2007-01-08 13:00:00,23.72,23.73,23.71,23.72,10200.0,12.297,12.3022,12.2919,12.297,10200.0
2007-01-08 13:10:00,23.71,23.72,23.7,23.7,18800.0,12.2919,12.297,12.2867,12.2867,18800.0
2007-01-08 13:20:00,23.7,23.72,23.7,23.7,22100.0,12.2867,12.297,12.2867,12.2867,22100.0
2007-01-08 13:30:00,23.7,23.71,23.69,23.7,21200.0,12.2867,12.2919,12.2815,12.2867,21200.0
2007-01-08 13:40:00,23.7,23.71,23.67,23.69,118300.0,12.2867,12.2919,12.2711,12.2815,118300.0
2007-01-08 13:50:00,23.69,23.69,23.67,23.69,57300.0,12.2815,12.2815,12.2711,12.2815,57300.0
2007-01-08 14:00:00,23.69,23.7,23.67,23.7,25400.0,12.2815,12.2867,12.2711,12.2867,25400.0
2007-01-08 14:10:00,23.7,23.71,23.69,23.71,15500.0,12.2867,12.2919,12.2815,12.2919,15500.0
2007-01-08 14:20:00,23.71,23.74,23.7,23.74,21200.0,12.2919,12.3074,12.2867,12.3074,21200.0
2007-01-08 14:30:00,23.73,23.74,23.73,23.74,7100.0,12.3022,12.3074,12.3022,12.3074,7100.0
2007-01-08 14:40:00,23.74,23.76,23.73,23.76,61600.0,12.3074,12.3178,12.3022,12.3178,61600.0
2007-01-08 14:50:00,23.76,23.77,23.75,23.76,44900.0,12.3178,12.323,12.3126,12.3178,44900.0
2007-01-08 15:00:00,23.76,23.76,23.75,23.76,35200.0,12.3178,12.3178,12.3126,12.3178,35200.0
2007-01-08 15:10:00,23.75,23.82,23.75,23.81,45400.0,12.3126,12.3489,12.3126,12.3437,45400.0
2007-01-08 15:20:00,23.82,23.82,23.78,23.78,29000.0,12.3489,12.3489,12.3282,12.3282,29000.0
2007-01-08 15:30:00,23.78,23.8,23.77,23.79,24200.0,12.3282,12.3385,12.323,12.3333,24200.0
2007-01-08 15:40:00,23.8,23.8,23.77,23.78,28200.0,12.3385,12.3385,12.323,12.3282,28200.0
2007-01-08 15:50:00,23.77,23.77,23.7,23.74,286600.0,12.323,12.323,12.2867,12.3074,286600.0
2007-01-09 09:30:00,23.93,23.95,23.75,23.9,95700.0,12.4059,12.4163,12.3126,12.3904,95700.0
2007-01-09 09:40:00,23.89,23.92,23.77,23.78,65100.0,12.3852,12.4007,12.323,12.3282,65100.0
2007-01-09 09:50:00,23.77,23.85,23.77,23.84,38300.0,12.323,12.3644,12.323,12.3593,38300.0
2007-01-09 10:00:00,23.83,23.85,23.83,23.84,32100.0,12.3541,12.3644,12.3541,12.3593,32100.0
2007-01-09 10:10:00,23.84,23.87,23.84,23.85,41000.0,12.3593,12.3748,12.3593,12.3644,41000.0
2007-01-09 10:20:00,23.85,23.88,23.84,23.86,64400.0,12.3644,12.38,12.3593,12.3696,64400.0
2007-01-09 10:30:00,23.85,23.88,23.84,23.86,46000.0,12.3644,12.38,12.3593,12.3696,46000.0
2007-01-09 10:40:00,23.85,23.86,23.85,23.86,21300.0,12.3644,12.3696,12.3644,12.3696,21300.0
2007-01-09 10:50:00,23.85,23.86,23.83,23.85,42700.0,12.3644,12.3696,12.3541,12.3644,42700.0
2007-01-09 11:00:00,23.86,23.86,23.83,23.86,50500.0,12.3696,12.3696,12.3541,12.3696,50500.0
2007-01-09 11:10:00,23.86,23.86,23.82,23.82,46900.0,12.3696,12.3696,12.3489,12.3489,46900.0
2007-01-09 11:20:00,23.83,23.83,23.77,23.77,66000.0,12.3541,12.3541,12.323,12.323,66000.0
2007-01-09 11:30:00,23.77,23.78,23.76,23.77,26300.0,12.323,12.3282,12.3178,12.323,26300.0
2007-01-09 11:40:00,23.76,23.77,23.69,23.7,51600.0,12.3178,12.323,12.2815,12.2867,51600.0
2007-01-09 11:50:00,23.7,23.76,23.69,23.74,130000.0,12.2867,12.3178,12.2815,12.3074,130000.0
2007-01-09 12:00:00,23.74,23.74,23.69,23.69,65200.0,12.3074,12.3074,12.2815,12.2815,65200.0
2007-01-09 12:10:00,23.68,23.68,23.66,23.67,22200.0,12.2763,12.2763,12.2659,12.2711,22200.0
2007-01-09 12:20:00,23.67,23.69,23.66,23.69,35900.0,12.2711,12.2815,12.2659,12.2815,35900.0
2007-01-09 12:30:00,23.68,23.73,23.65,23.65,98400.0,12.2763,12.3022,12.2608,12.2608,98400.0
2007-01-09 12:40:00,23.65,23.71,23.61,23.62,68700.0,12.2608,12.2919,12.24,12.2452,68700.0
2007-01-09 12:50:00,23.62,23.7,23.62,23.7,59500.0,12.2452,12.2867,12.2452,12.2867,59500.0
2007-01-09 13:00:00,23.69,23.7,23.66,23.66,105200.0,12.2815,12.2867,12.2659,12.2659,105200.0
2007-01-09 13:10:00,23.66,23.66,23.63,23.65,56600.0,12.2659,12.2659,12.2504,12.2608,56600.0
2007-01-09 13:20:00,23.65,23.65,23.62,23.62,32700.0,12.2608,12.2608,12.2452,12.2452,32700.0
2007-01-09 13:30:00,23.63,23.64,23.61,23.63,61800.0,12.2504,12.2556,12.24,12.2504,61800.0
2007-01-09 13:40:00,23.62,23.64,23.61,23.64,126700.0,12.2452,12.2556,12.24,12.2556,126700.0
2007-01-09 13:50:00,23.64,23.64,23.61,23.61,33800.0,12.2556,12.2556,12.24,12.24,33800.0
2007-01-09 14:00:00,23.62,23.67,23.62,23.67,94500.0,12.2452,12.2711,12.2452,12.2711,94500.0
2007-01-09 14:10:00,23.67,23.67,23.64,23.64,72000.0,12.2711,12.2711,12.2556,12.2556,72000.0
2007-01-09 14:20:00,23.64,23.64,23.63,23.63,25300.0,12.2556,12.2556,12.2504,12.2504,25300.0
2007-01-09 14:30:00,23.63,23.63,23.6,23.62,57400.0,12.2504,12.2504,12.2348,12.2452,57400.0
2007-01-09 14:40:00,23.62,23.63,23.61,23.63,47100.0,12.2452,12.2504,12.24,12.2504,47100.0
2007-01-09 14:50:00,23.63,23.67,23.63,23.65,48500.0,12.2504,12.2711,12.2504,12.2608,48500.0
2007-01-09 15:00:00,23.64,23.66,23.63,23.65,38500.0,12.2556,12.2659,12.2504,12.2608,38500.0
2007-01-09 15:10:00,23.66,23.66,23.65,23.66,38500.0,12.2659,12.2659,12.2608,12.2659,38500.0
2007-01-09 15:20:00,23.65,23.67,23.65,23.67,39400.0,12.2608,12.2711,12.2608,12.2711,39400.0
2007-01-09 15:30:00,23.67,23.72,23.66,23.72,71800.0,12.2711,12.297,12.2659,12.297,71800.0
2007-01-09 15:40:00,23.72,23.72,23.68,23.68,121300.0,12.297,12.297,12.2763,12.2763,121300.0
2007-01-09 15:50:00,23.69,23.72,23.69,23.7,160000.0,12.2815,12.297,12.2815,12.2867,160000.0
2007-01-10 09:30:00,23.74,23.74,23.62,23.63,72300.0,12.3074,12.3074,12.2452,12.2504,72300.0
2007-01-10 09:40:00,23.64,23.71,23.63,23.69,65300.0,12.2556,12.2919,12.2504,12.2815,65300.0
2007-01-10 09:50:00,23.68,23.7,23.68,23.69,57800.0,12.2763,12.2867,12.2763,12.2815,57800.0
2007-01-10 10:00:00,23.68,23.7,23.67,23.69,62900.0,12.2763,12.2867,12.2711,12.2815,62900.0
2007-01-10 10:10:00,23.69,23.73,23.68,23.73,39500.0,12.2815,12.3022,12.2763,12.3022,39500.0
2007-01-10 10:20:00,23.72,23.78,23.72,23.76,107400.0,12.297,12.3282,12.297,12.3178,107400.0
2007-01-10 10:30:00,23.75,23.75,23.69,23.73,38100.0,12.3126,12.3126,12.2815,12.3022,38100.0
2007-01-10 10:40:00,23.73,23.75,23.72,23.75,24500.0,12.3022,12.3126,12.297,12.3126,24500.0
2007-01-10 10:50:00,23.74,23.74,23.69,23.72,219200.0,12.3074,12.3074,12.2815,12.297,219200.0
2007-01-10 11:00:00,23.71,23.73,23.69,23.71,78000.0,12.2919,12.3022,12.2815,12.2919,78000.0
2007-01-10 11:10:00,23.71,23.72,23.65,23.66,66200.0,12.2919,12.297,12.2608,12.2659,66200.0
2007-01-10 11:20:00,23.65,23.66,23.63,23.63,23600.0,12.2608,12.2659,12.2504,12.2504,23600.0
2007-01-10 11:30:00,23.64,23.64,23.61,23.61,48400.0,12.2556,12.2556,12.24,12.24,48400.0
2007-01-10 11:40:00,23.6,23.61,23.54,23.54,143600.0,12.2348,12.24,12.2037,12.2037,143600.0
2007-01-10 11:50:00,23.55,23.61,23.54,23.6,72500.0,12.2089,12.24,12.2037,12.2348,72500.0
2007-01-10 12:00:00,23.6,23.61,23.58,23.59,24600.0,12.2348,12.24,12.2245,12.2297,24600.0
2007-01-10 12:10:00,23.59,23.6,23.58,23.6,16500.0,12.2297,12.2348,12.2245,12.2348,16500.0
2007-01-10 12:20:00,23.6,23.61,23.59,23.6,13000.0,12.2348,12.24,12.2297,12.2348,13000.0
2007-01-10 12:30:00,23.6,23.61,23.58,23.59,17300.0,12.2348,12.24,12.2245,12.2297,17300.0
2007-01-10 12:40:00,23.59,23.59,23.58,23.59,9500.0,12.2297,12.2297,12.2245,12.2297,9500.0
2007-01-10 12:50:00,23.59,23.62,23.58,23.62,29600.0,12.2297,12.2452,12.2245,12.2452,29600.0
2007-01-10 13:00:00,23.62,23.62,23.61,23.62,15800.0,12.2452,12.2452,12.24,12.2452,15800.0
2007-01-10 13:10:00,23.62,23.63,23.61,23.62,19100.0,12.2452,12.2504,12.24,12.2452,19100.0
2007-01-10 13:20:00,23.62,23.63,23.61,23.63,16700.0,12.2452,12.2504,12.24,12.2504,16700.0
2007-01-10 13:30:00,23.63,23.65,23.62,23.65,26000.0,12.2504,12.2608,12.2452,12.2608,26000.0
2007-01-10 13:40:00,23.65,23.66,23.64,23.66,28800.0,12.2608,12.2659,12.2556,12.2659,28800.0
2007-01-10 13:50:00,23.66,23.66,23.64,23.64,21700.0,12.2659,12.2659,12.2556,12.2556,21700.0
2007-01-10 14:00:00,23.64,23.64,23.61,23.63,29900.0,12.2556,12.2556,12.24,12.2504,29900.0
2007-01-10 14:10:00,23.62,23.63,23.62,23.62,13800.0,12.2452,12.2504,12.2452,12.2452,13800.0
2007-01-10 14:20:00,23.63,23.63,23.62,23.62,25400.0,12.2504,12.2504,12.2452,12.2452,25400.0
2007-01-10 14:30:00,23.61,23.61,23.59,23.59,34900.0,12.24,12.24,12.2297,12.2297,34900.0
2007-01-10 14:40:00,23.6,23.61,23.59,23.61,60700.0,12.2348,12.24,12.2297,12.24,60700.0
2007-01-10 14:50:00,23.6,23.61,23.58,23.59,40400.0,12.2348,12.24,12.2245,12.2297,40400.0
2007-01-10 15:00:00,23.59,23.6,23.58,23.59,58900.0,12.2297,12.2348,12.2245,12.2297,58900.0
2007-01-10 15:10:00,23.6,23.62,23.59,23.62,68800.0,12.2348,12.2452,12.2297,12.2452,68800.0
2007-01-10 15:20:00,23.61,23.64,23.6,23.61,81100.0,12.24,12.2556,12.2348,12.24,81100.0
2007-01-10 15:30:00,23.61,23.63,23.6,23.63,70900.0,12.24,12.2504,12.2348,12.2504,70900.0
2007-01-10 15:40:00,23.63,23.64,23.62,23.64,43000.0,12.2504,12.2556,12.2452,12.2556,43000.0
2007-01-10 15:50:00,23.64,23.64,23.54,23.54,539900.0,12.2556,12.2556,12.2037,12.2037,539900.0
2007-01-11 09:30:00,23.7,23.7,23.52,23.57,85700.0,12.2867,12.2867,12.1934,12.2193,85700.0
2007-01-11 09:40:00,23.57,23.64,23.55,23.62,66300.0,12.2193,12.2556,12.2089,12.2452,66300.0
2007-01-11 09:50:00,23.63,23.69,23.59,23.66,70300.0,12.2504,12.2815,12.2297,12.2659,70300.0
2007-01-11 10:00:00,23.66,23.67,23.59,23.67,159100.0,12.2659,12.2711,12.2297,12.2711,159100.0
2007-01-11 10:10:00,23.67,23.74,23.67,23.68,102100.0,12.2711,12.3074,12.2711,12.2763,102100.0
2007-01-11 10:20:00,23.68,23.68,23.59,23.64,57100.0,12.2763,12.2763,12.2297,12.2556,57100.0
2007-01-11 10:30:00,23.64,23.66,23.59,23.61,114700.0,12.2556,12.2659,12.2297,12.24,114700.0
2007-01-11 10:40:00,23.6,23.61,23.59,23.6,79500.0,12.2348,12.24,12.2297,12.2348,79500.0
2007-01-11 10:50:00,23.59,23.61,23.59,23.61,124000.0,12.2297,12.24,12.2297,12.24,124000.0
2007-01-11 11:00:00,23.6,23.6,23.59,23.6,24700.0,12.2348,12.2348,12.2297,12.2348,24700.0
2007-01-11 11:10:00,23.6,23.62,23.59,23.59,52700.0,12.2348,12.2452,12.2297,12.2297,52700.0
2007-01-11 11:20:00,23.59,23.6,23.58,23.58,22500.0,12.2297,12.2348,12.2245,12.2245,22500.0
2007-01-11 11:30:00,23.58,23.62,23.58,23.62,36000.0,12.2245,12.2452,12.2245,12.2452,36000.0
2007-01-11 11:40:00,23.61,23.62,23.58,23.59,35900.0,12.24,12.2452,12.2245,12.2297,35900.0
2007-01-11 11:50:00,23.6,23.6,23.58,23.58,20300.0,12.2348,12.2348,12.2245,12.2245,20300.0
2007-01-11 12:00:00,23.59,23.59,23.58,23.58,21700.0,12.2297,12.2297,12.2245,12.2245,21700.0
2007-01-11 12:10:00,23.58,23.61,23.58,23.61,38000.0,12.2245,12.24,12.2245,12.24,38000.0
2007-01-11 12:20:00,23.61,23.62,23.61,23.62,20900.0,12.24,12.2452,12.24,12.2452,20900.0
2007-01-11 12:30:00,23.62,23.64,23.61,23.64,42000.0,12.2452,12.2556,12.24,12.2556,42000.0
2007-01-11 12:40:00,23.63,23.66,23.63,23.65,75800.0,12.2504,12.2659,12.2504,12.2608,75800.0
2007-01-11 12:50:00,23.64,23.65,23.64,23.64,10500.0,12.2556,12.2608,12.2556,12.2556,10500.0
2007-01-11 13:00:00,23.64,23.65,23.6,23.61,54400.0,12.2556,12.2608,12.2348,12.24,54400.0
2007-01-11 13:10:00,23.62,23.63,23.6,23.6,45200.0,12.2452,12.2504,12.2348,12.2348,45200.0
2007-01-11 13:20:00,23.6,23.61,23.6,23.61,14600.0,12.2348,12.24,12.2348,12.24,14600.0
2007-01-11 13:30:00,23.6,23.61,23.6,23.61,21900.0,12.2348,12.24,12.2348,12.24,21900.0
2007-01-11 13:40:00,23.6,23.61,23.58,23.58,46600.0,12.2348,12.24,12.2245,12.2245,46600.0
2007-01-11 13:50:00,23.58,23.59,23.57,23.57,14000.0,12.2245,12.2297,12.2193,12.2193,14000.0
2007-01-11 14:00:00,23.57,23.57,23.54,23.55,68200.0,12.2193,12.2193,12.2037,12.2089,68200.0
2007-01-11 14:10:00,23.56,23.56,23.55,23.56,11400.0,12.2141,12.2141,12.2089,12.2141,11400.0
2007-01-11 14:20:00,23.56,23.56,23.54,23.55,34800.0,12.2141,12.2141,12.2037,12.2089,34800.0
2007-01-11 14:30:00,23.55,23.57,23.54,23.57,28800.0,12.2089,12.2193,12.2037,12.2193,28800.0
2007-01-11 14:40:00,23.57,23.57,23.56,23.56,20900.0,12.2193,12.2193,12.2141,12.2141,20900.0
2007-01-11 14:50:00,23.57,23.59,23.56,23.58,30200.0,12.2193,12.2297,12.2141,12.2245,30200.0
2007-01-11 15:00:00,23.59,23.6,23.58,23.59,18700.0,12.2297,12.2348,12.2245,12.2297,18700.0
2007-01-11 15:10:00,23.6,23.61,23.55,23.6,115800.0,12.2348,12.24,12.2089,12.2348,115800.0
2007-01-11 15:20:00,23.61,23.61,23.56,23.57,97600.0,12.24,12.24,12.2141,12.2193,97600.0
2007-01-11 15:30:00,23.58,23.58,23.55,23.56,68400.0,12.2245,12.2245,12.2089,12.2141,68400.0
2007-01-11 15:40:00,23.56,23.57,23.55,23.57,67000.0,12.2141,12.2193,12.2089,12.2193,67000.0
2007-01-11 15:50:00,23.57,23.57,23.55,23.55,112700.0,12.2193,12.2193,12.2089,12.2089,112700.0
2007-01-12 09:30:00,23.51,23.62,23.5,23.56,85400.0,12.1882,12.2452,12.183,12.2141,85400.0
2007-01-12 09:40:00,23.56,23.63,23.56,23.61,43000.0,12.2141,12.2504,12.2141,12.24,43000.0
2007-01-12 09:50:00,23.61,23.64,23.59,23.63,24900.0,12.24,12.2556,12.2297,12.2504,24900.0
2007-01-12 10:00:00,23.62,23.63,23.56,23.56,33100.0,12.2452,12.2504,12.2141,12.2141,33100.0
2007-01-12 10:10:00,23.56,23.59,23.56,23.59,32800.0,12.2141,12.2297,12.2141,12.2297,32800.0
2007-01-12 10:20:00,23.59,23.59,23.55,23.55,23100.0,12.2297,12.2297,12.2089,12.2089,23100.0
2007-01-12 10:30:00,23.56,23.56,23.52,23.54,25000.0,12.2141,12.2141,12.1934,12.2037,25000.0
2007-01-12 10:40:00,23.54,23.55,23.51,23.53,28900.0,12.2037,12.2089,12.1882,12.1985,28900.0
2007-01-12 10:50:00,23.53,23.56,23.51,23.56,23900.0,12.1985,12.2141,12.1882,12.2141,23900.0
2007-01-12 11:00:00,23.55,23.56,23.54,23.55,21900.0,12.2089,12.2141,12.2037,12.2089,21900.0
2007-01-12 11:10:00,23.55,23.57,23.53,23.57,90800.0,12.2089,12.2193,12.1985,12.2193,90800.0
2007-01-12 11:20:00,23.56,23.58,23.55,23.57,37300.0,12.2141,12.2245,12.2089,12.2193,37300.0
2007-01-12 11:30:00,23.58,23.58,23.56,23.58,29500.0,12.2245,12.2245,12.2141,12.2245,29500.0
2007-01-12 11:40:00,23.57,23.58,23.53,23.54,34600.0,12.2193,12.2245,12.1985,12.2037,34600.0
2007-01-12 11:50:00,23.54,23.56,23.54,23.56,18600.0,12.2037,12.2141,12.2037,12.2141,18600.0
2007-01-12 12:00:00,23.56,23.57,23.55,23.56,17000.0,12.2141,12.2193,12.2089,12.2141,17000.0
2007-01-12 12:10:00,23.57,23.57,23.55,23.56,16400.0,12.2193,12.2193,12.2089,12.2141,16400.0
2007-01-12 12:20:00,23.55,23.57,23.5,23.52,157300.0,12.2089,12.2193,12.183,12.1934,157300.0
2007-01-12 12:30:00,23.52,23.54,23.51,23.52,65000.0,12.1934,12.2037,12.1882,12.1934,65000.0
2007-01-12 12:40:00,23.51,23.51,23.5,23.5,17900.0,12.1882,12.1882,12.183,12.183,17900.0
2007-01-12 12:50:00,23.51,23.53,23.5,23.53,9500.0,12.1882,12.1985,12.183,12.1985,9500.0
2007-01-12 13:00:00,23.54,23.54,23.53,23.53,6400.0,12.2037,12.2037,12.1985,12.1985,6400.0
2007-01-12 13:10:00,23.53,23.54,23.53,23.53,8800.0,12.1985,12.2037,12.1985,12.1985,8800.0
2007-01-12 13:20:00,23.53,23.55,23.53,23.54,14600.0,12.1985,12.2089,12.1985,12.2037,14600.0
2007-01-12 13:30:00,23.54,23.55,23.53,23.53,12100.0,12.2037,12.2089,12.1985,12.1985,12100.0
2007-01-12 13:40:00,23.53,23.54,23.5,23.51,16000.0,12.1985,12.2037,12.183,12.1882,16000.0
2007-01-12 13:50:00,23.51,23.51,23.5,23.51,20100.0,12.1882,12.1882,12.183,12.1882,20100.0
2007-01-12 14:00:00,23.51,23.52,23.51,23.52,10000.0,12.1882,12.1934,12.1882,12.1934,10000.0
2007-01-12 14:10:00,23.52,23.52,23.5,23.5,40600.0,12.1934,12.1934,12.183,12.183,40600.0
2007-01-12 14:20:00,23.5,23.51,23.49,23.51,102300.0,12.183,12.1882,12.1778,12.1882,102300.0
2007-01-12 14:30:00,23.51,23.51,23.5,23.5,12300.0,12.1882,12.1882,12.183,12.183,12300.0
2007-01-12 14:40:00,23.51,23.51,23.5,23.51,7100.0,12.1882,12.1882,12.183,12.1882,7100.0
2007-01-12 14:50:00,23.5,23.51,23.48,23.49,116900.0,12.183,12.1882,12.1726,12.1778,116900.0
2007-01-12 15:00:00,23.5,23.53,23.49,23.52,78300.0,12.183,12.1985,12.1778,12.1934,78300.0
2007-01-12 15:10:00,23.53,23.53,23.52,23.52,12200.0,12.1985,12.1985,12.1934,12.1934,12200.0
2007-01-12 15:20:00,23.52,23.53,23.52,23.52,30100.0,12.1934,12.1985,12.1934,12.1934,30100.0
2007-01-12 15:30:00,23.52,23.53,23.52,23.52,19800.0,12.1934,12.1985,12.1934,12.1934,19800.0
2007-01-12 15:40:00,23.53,23.53,23.49,23.49,35900.0,12.1985,12.1985,12.1778,12.1778,35900.0
2007-01-12 15:50:00,23.49,23.51,23.49,23.49,59800.0,12.1778,12.1882,12.1778,12.1778,59800.0
2007-01-16 09:30:00,23.58,23.59,23.54,23.57,107000.0,12.2245,12.2297,12.2037,12.2193,107000.0
2007-01-16 09:40:00,23.56,23.57,23.54,23.55,107600.0,12.2141,12.2193,12.2037,12.2089,107600.0
2007-01-16 09:50:00,23.54,23.55,23.44,23.52,105900.0,12.2037,12.2089,12.1519,12.1934,105900.0
2007-01-16 10:00:00,23.51,23.52,23.48,23.48,142300.0,12.1882,12.1934,12.1726,12.1726,142300.0
2007-01-16 10:10:00,23.48,23.5,23.48,23.49,22600.0,12.1726,12.183,12.1726,12.1778,22600.0
2007-01-16 10:20:00,23.49,23.5,23.49,23.5,20300.0,12.1778,12.183,12.1778,12.183,20300.0
2007-01-16 10:30:00,23.49,23.5,23.48,23.48,34700.0,12.1778,12.183,12.1726,12.1726,34700.0
2007-01-16 10:40:00,23.48,23.49,23.43,23.44,74900.0,12.1726,12.1778,12.1467,12.1519,74900.0
2007-01-16 10:50:00,23.44,23.45,23.44,23.44,40600.0,12.1519,12.1571,12.1519,12.1519,40600.0
2007-01-16 11:00:00,23.43,23.48,23.42,23.43,32400.0,12.1467,12.1726,12.1415,12.1467,32400.0
2007-01-16 11:10:00,23.44,23.44,23.37,23.37,117800.0,12.1519,12.1519,12.1156,12.1156,117800.0
2007-01-16 11:20:00,23.37,23.44,23.37,23.44,76400.0,12.1156,12.1519,12.1156,12.1519,76400.0
2007-01-16 11:30:00,23.44,23.44,23.42,23.44,25600.0,12.1519,12.1519,12.1415,12.1519,25600.0
2007-01-16 11:40:00,23.44,23.44,23.38,23.38,37300.0,12.1519,12.1519,12.1208,12.1208,37300.0
2007-01-16 11:50:00,23.38,23.38,23.34,23.37,135600.0,12.1208,12.1208,12.1,12.1156,135600.0
2007-01-16 12:00:00,23.37,23.38,23.33,23.34,147200.0,12.1156,12.1208,12.0949,12.1,147200.0
2007-01-16 12:10:00,23.34,23.34,23.3,23.33,59700.0,12.1,12.1,12.0793,12.0949,59700.0
2007-01-16 12:20:00,23.32,23.34,23.31,23.32,41800.0,12.0897,12.1,12.0845,12.0897,41800.0
2007-01-16 12:30:00,23.32,23.4,23.31,23.4,106800.0,12.0897,12.1312,12.0845,12.1312,106800.0
2007-01-16 12:40:00,23.4,23.41,23.32,23.34,64100.0,12.1312,12.1363,12.0897,12.1,64100.0
2007-01-16 12:50:00,23.33,23.35,23.3,23.33,42400.0,12.0949,12.1052,12.0793,12.0949,42400.0
2007-01-16 13:00:00,23.32,23.34,23.32,23.34,14200.0,12.0897,12.1,12.0897,12.1,14200.0
2007-01-16 13:10:00,23.34,23.35,23.33,23.35,10200.0,12.1,12.1052,12.0949,12.1052,10200.0
2007-01-16 13:20:00,23.34,23.35,23.31,23.34,31000.0,12.1,12.1052,12.0845,12.1,31000.0
2007-01-16 13:30:00,23.34,23.35,23.3,23.34,42200.0,12.1,12.1052,12.0793,12.1,42200.0
2007-01-16 13:40:00,23.34,23.34,23.33,23.34,13400.0,12.1,12.1,12.0949,12.1,13400.0
2007-01-16 13:50:00,23.34,23.34,23.31,23.31,47600.0,12.1,12.1,12.0845,12.0845,47600.0
2007-01-16 14:00:00,23.31,23.33,23.3,23.31,56600.0,12.0845,12.0949,12.0793,12.0845,56600.0
2007-01-16 14:10:00,23.31,23.32,23.29,23.31,72900.0,12.0845,12.0897,12.0741,12.0845,72900.0
2007-01-16 14:20:00,23.32,23.32,23.25,23.29,80000.0,12.0897,12.0897,12.0534,12.0741,80000.0
2007-01-16 14:30:00,23.28,23.31,23.26,23.31,189600.0,12.0689,12.0845,12.0586,12.0845,189600.0
2007-01-16 14:40:00,23.31,23.31,23.3,23.31,19000.0,12.0845,12.0845,12.0793,12.0845,19000.0
2007-01-16 14:50:00,23.31,23.32,23.28,23.28,50400.0,12.0845,12.0897,12.0689,12.0689,50400.0
2007-01-16 15:00:00,23.28,23.3,23.27,23.27,119300.0,12.0689,12.0793,12.0638,12.0638,119300.0
2007-01-16 15:10:00,23.28,23.29,23.27,23.29,50800.0,12.0689,12.0741,12.0638,12.0741,50800.0
2007-01-16 15:20:00,23.28,23.31,23.28,23.3,60200.0,12.0689,12.0845,12.0689,12.0793,60200.0
2007-01-16 15:30:00,23.3,23.32,23.27,23.28,100100.0,12.0793,12.0897,12.0638,12.0689,100100.0
2007-01-16 15:40:00,23.27,23.29,23.27,23.27,154400.0,12.0638,12.0741,12.0638,12.0638,154400.0
2007-01-16 15:50:00,23.27,23.28,23.25,23.27,211200.0,12.0638,12.0689,12.0534,12.0638,211200.0
2007-01-17 09:30:00,23.2,23.32,23.2,23.2,80300.0,12.0275,12.0897,12.0275,12.0275,80300.0
2007-01-17 09:40:00,23.21,23.21,23.16,23.18,84900.0,12.0327,12.0327,12.0067,12.0171,84900.0
2007-01-17 09:50:00,23.18,23.2,23.17,23.2,48300.0,12.0171,12.0275,12.0119,12.0275,48300.0
2007-01-17 10:00:00,23.2,23.2,23.11,23.14,86600.0,12.0275,12.0275,11.9808,11.9964,86600.0
2007-01-17 10:10:00,23.15,23.16,23.13,23.14,56100.0,12.0015,12.0067,11.9912,11.9964,56100.0
2007-01-17 10:20:00,23.14,23.2,23.11,23.14,258400.0,11.9964,12.0275,11.9808,11.9964,258400.0
2007-01-17 10:30:00,23.14,23.17,23.09,23.17,144500.0,11.9964,12.0119,11.9704,12.0119,144500.0
2007-01-17 10:40:00,23.17,23.17,23.08,23.13,87200.0,12.0119,12.0119,11.9653,11.9912,87200.0
2007-01-17 10:50:00,23.13,23.14,23.07,23.1,141800.0,11.9912,11.9964,11.9601,11.9756,141800.0
2007-01-17 11:00:00,23.11,23.16,23.09,23.09,115300.0,11.9808,12.0067,11.9704,11.9704,115300.0
2007-01-17 11:10:00,23.09,23.15,23.06,23.15,74000.0,11.9704,12.0015,11.9549,12.0015,74000.0
2007-01-17 11:20:00,23.14,23.14,23.06,23.07,84600.0,11.9964,11.9964,11.9549,11.9601,84600.0
2007-01-17 11:30:00,23.08,23.09,23.03,23.07,90900.0,11.9653,11.9704,11.9393,11.9601,90900.0
2007-01-17 11:40:00,23.08,23.12,23.07,23.09,56900.0,11.9653,11.986,11.9601,11.9704,56900.0
2007-01-17 11:50:00,23.09,23.13,23.09,23.11,44900.0,11.9704,11.9912,11.9704,11.9808,44900.0
2007-01-17 12:00:00,23.12,23.17,23.12,23.17,205200.0,11.986,12.0119,11.986,12.0119,205200.0
2007-01-17 12:10:00,23.17,23.19,23.16,23.17,96100.0,12.0119,12.0223,12.0067,12.0119,96100.0
2007-01-17 12:20:00,23.17,23.17,23.14,23.16,97700.0,12.0119,12.0119,11.9964,12.0067,97700.0
2007-01-17 12:30:00,23.16,23.17,23.14,23.15,43700.0,12.0067,12.0119,11.9964,12.0015,43700.0
2007-01-17 12:40:00,23.15,23.15,23.13,23.13,57400.0,12.0015,12.0015,11.9912,11.9912,57400.0
2007-01-17 12:50:00,23.13,23.17,23.1,23.16,218600.0,11.9912,12.0119,11.9756,12.0067,218600.0
2007-01-17 13:00:00,23.16,23.17,23.14,23.16,37300.0,12.0067,12.0119,11.9964,12.0067,37300.0
2007-01-17 13:10:00,23.15,23.16,23.13,23.13,67600.0,12.0015,12.0067,11.9912,11.9912,67600.0
2007-01-17 13:20:00,23.14,23.14,23.1,23.11,91500.0,11.9964,11.9964,11.9756,11.9808,91500.0
2007-01-17 13:30:00,23.12,23.17,23.06,23.17,142800.0,11.986,12.0119,11.9549,12.0119,142800.0
2007-01-17 13:40:00,23.17,23.18,23.14,23.18,57000.0,12.0119,12.0171,11.9964,12.0171,57000.0
2007-01-17 13:50:00,23.17,23.2,23.17,23.18,42100.0,12.0119,12.0275,12.0119,12.0171,42100.0
2007-01-17 14:00:00,23.17,23.18,23.17,23.17,41000.0,12.0119,12.0171,12.0119,12.0119,41000.0
2007-01-17 14:10:00,23.17,23.17,23.1,23.1,63500.0,12.0119,12.0119,11.9756,11.9756,63500.0
2007-01-17 14:20:00,23.11,23.14,23.09,23.14,52400.0,11.9808,11.9964,11.9704,11.9964,52400.0
2007-01-17 14:30:00,23.14,23.14,23.11,23.12,36900.0,11.9964,11.9964,11.9808,11.986,36900.0
2007-01-17 14:40:00,23.11,23.12,23.04,23.05,82900.0,11.9808,11.986,11.9445,11.9497,82900.0
2007-01-17 14:50:00,23.05,23.09,23.05,23.09,34400.0,11.9497,11.9704,11.9497,11.9704,34400.0
2007-01-17 15:00:00,23.09,23.09,23.07,23.07,54700.0,11.9704,11.9704,11.9601,11.9601,54700.0
2007-01-17 15:10:00,23.07,23.08,23.05,23.05,54400.0,11.9601,11.9653,11.9497,11.9497,54400.0
2007-01-17 15:20:00,23.06,23.06,22.97,22.98,168800.0,11.9549,11.9549,11.9082,11.9134,168800.0
2007-01-17 15:30:00,22.99,23.06,22.98,23.04,108400.0,11.9186,11.9549,11.9134,11.9445,108400.0
2007-01-17 15:40:00,23.04,23.11,23.04,23.07,151900.0,11.9445,11.9808,11.9445,11.9601,151900.0
2007-01-17 15:50:00,23.08,23.12,23.05,23.12,206500.0,11.9653,11.986,11.9497,11.986,206500.0
2007-01-18 09:30:00,23.22,23.35,23.06,23.16,74200.0,12.0378,12.1052,11.9549,12.0067,74200.0
2007-01-18 09:40:00,23.16,23.16,23.09,23.1,47800.0,12.0067,12.0067,11.9704,11.9756,47800.0
2007-01-18 09:50:00,23.11,23.15,23.11,23.13,100900.0,11.9808,12.0015,11.9808,11.9912,100900.0
2007-01-18 10:00:00,23.12,23.15,23.08,23.11,142600.0,11.986,12.0015,11.9653,11.9808,142600.0
2007-01-18 10:10:00,23.11,23.11,23.05,23.11,72300.0,11.9808,11.9808,11.9497,11.9808,72300.0
2007-01-18 10:20:00,23.11,23.11,23.08,23.09,62100.0,11.9808,11.9808,11.9653,11.9704,62100.0
2007-01-18 10:30:00,23.1,23.11,23.08,23.08,47600.0,11.9756,11.9808,11.9653,11.9653,47600.0
2007-01-18 10:40:00,23.08,23.12,23.08,23.11,20700.0,11.9653,11.986,11.9653,11.9808,20700.0
2007-01-18 10:50:00,23.11,23.16,23.11,23.15,175200.0,11.9808,12.0067,11.9808,12.0015,175200.0
2007-01-18 11:00:00,23.15,23.19,23.15,23.16,104300.0,12.0015,12.0223,12.0015,12.0067,104300.0
2007-01-18 11:10:00,23.16,23.16,23.04,23.12,200500.0,12.0067,12.0067,11.9445,11.986,200500.0
2007-01-18 11:20:00,23.12,23.13,23.07,23.13,107500.0,11.986,11.9912,11.9601,11.9912,107500.0
2007-01-18 11:30:00,23.13,23.15,23.12,23.14,186700.0,11.9912,12.0015,11.986,11.9964,186700.0
2007-01-18 11:40:00,23.14,23.16,23.13,23.15,137800.0,11.9964,12.0067,11.9912,12.0015,137800.0
2007-01-18 11:50:00,23.15,23.15,23.14,23.15,77000.0,12.0015,12.0015,11.9964,12.0015,77000.0
2007-01-18 12:00:00,23.15,23.15,23.14,23.14,212400.0,12.0015,12.0015,11.9964,11.9964,212400.0
2007-01-18 12:10:00,23.15,23.16,23.14,23.15,63700.0,12.0015,12.0067,11.9964,12.0015,63700.0
2007-01-18 12:20:00,23.16,23.22,23.16,23.21,90700.0,12.0067,12.0378,12.0067,12.0327,90700.0
2007-01-18 12:30:00,23.22,23.26,23.17,23.25,119400.0,12.0378,12.0586,12.0119,12.0534,119400.0
2007-01-18 12:40:00,23.25,23.32,23.24,23.32,92900.0,12.0534,12.0897,12.0482,12.0897,92900.0
2007-01-18 12:50:00,23.32,23.34,23.3,23.32,59300.0,12.0897,12.1,12.0793,12.0897,59300.0
2007-01-18 13:00:00,23.33,23.35,23.29,23.35,89700.0,12.0949,12.1052,12.0741,12.1052,89700.0
2007-01-18 13:10:00,23.34,23.35,23.28,23.28,30600.0,12.1,12.1052,12.0689,12.0689,30600.0
2007-01-18 13:20:00,23.28,23.34,23.28,23.33,92100.0,12.0689,12.1,12.0689,12.0949,92100.0
2007-01-18 13:30:00,23.33,23.35,23.32,23.35,11800.0,12.0949,12.1052,12.0897,12.1052,11800.0
2007-01-18 13:40:00,23.35,23.35,23.34,23.34,8800.0,12.1052,12.1052,12.1,12.1,8800.0
2007-01-18 13:50:00,23.34,23.35,23.3,23.3,45300.0,12.1,12.1052,12.0793,12.0793,45300.0
2007-01-18 14:00:00,23.3,23.31,23.25,23.27,121400.0,12.0793,12.0845,12.0534,12.0638,121400.0
2007-01-18 14:10:00,23.27,23.27,23.26,23.27,23300.0,12.0638,12.0638,12.0586,12.0638,23300.0
2007-01-18 14:20:00,23.26,23.27,23.22,23.24,70800.0,12.0586,12.0638,12.0378,12.0482,70800.0
2007-01-18 14:30:00,23.25,23.27,23.19,23.24,177400.0,12.0534,12.0638,12.0223,12.0482,177400.0
2007-01-18 14:40:00,23.24,23.27,23.21,23.21,93700.0,12.0482,12.0638,12.0327,12.0327,93700.0
2007-01-18 14:50:00,23.22,23.27,23.21,23.26,66500.0,12.0378,12.0638,12.0327,12.0586,66500.0
2007-01-18 15:00:00,23.26,23.27,23.23,23.26,128600.0,12.0586,12.0638,12.043,12.0586,128600.0
2007-01-18 15:10:00,23.27,23.27,23.17,23.19,378700.0,12.0638,12.0638,12.0119,12.0223,378700.0
2007-01-18 15:20:00,23.19,23.26,23.18,23.24,140500.0,12.0223,12.0586,12.0171,12.0482,140500.0
2007-01-18 15:30:00,23.24,23.27,23.21,23.26,122200.0,12.0482,12.0638,12.0327,12.0586,122200.0
2007-01-18 15:40:00,23.26,23.26,23.23,23.25,123000.0,12.0586,12.0586,12.043,12.0534,123000.0
2007-01-18 15:50:00,23.24,23.25,23.19,23.19,150000.0,12.0482,12.0534,12.0223,12.0223,150000.0
2007-01-19 09:30:00,23.13,23.22,23.07,23.15,233200.0,11.9912,12.0378,11.9601,12.0015,233200.0
2007-01-19 09:40:00,23.15,23.18,23.14,23.18,88600.0,12.0015,12.0171,11.9964,12.0171,88600.0
2007-01-19 09:50:00,23.18,23.19,23.16,23.17,68600.0,12.0171,12.0223,12.0067,12.0119,68600.0
2007-01-19 10:00:00,23.18,23.21,23.11,23.13,76800.0,12.0171,12.0327,11.9808,11.9912,76800.0
2007-01-19 10:10:00,23.13,23.13,23.09,23.09,35100.0,11.9912,11.9912,11.9704,11.9704,35100.0
2007-01-19 10:20:00,23.09,23.17,23.08,23.15,69700.0,11.9704,12.0119,11.9653,12.0015,69700.0
2007-01-19 10:30:00,23.15,23.17,23.11,23.17,36300.0,12.0015,12.0119,11.9808,12.0119,36300.0
2007-01-19 10:40:00,23.18,23.2,23.18,23.18,67300.0,12.0171,12.0275,12.0171,12.0171,67300.0
2007-01-19 10:50:00,23.19,23.25,23.19,23.23,59100.0,12.0223,12.0534,12.0223,12.043,59100.0
2007-01-19 11:00:00,23.23,23.26,23.22,23.24,95500.0,12.043,12.0586,12.0378,12.0482,95500.0
2007-01-19 11:10:00,23.25,23.25,23.16,23.19,153400.0,12.0534,12.0534,12.0067,12.0223,153400.0
2007-01-19 11:20:00,23.18,23.24,23.17,23.17,108200.0,12.0171,12.0482,12.0119,12.0119,108200.0
2007-01-19 11:30:00,23.16,23.17,23.13,23.13,92800.0,12.0067,12.0119,11.9912,11.9912,92800.0
2007-01-19 11:40:00,23.13,23.15,23.13,23.13,46200.0,11.9912,12.0015,11.9912,11.9912,46200.0
2007-01-19 11:50:00,23.13,23.15,23.11,23.13,61700.0,11.9912,12.0015,11.9808,11.9912,61700.0
2007-01-19 12:00:00,23.13,23.15,23.13,23.14,41800.0,11.9912,12.0015,11.9912,11.9964,41800.0
2007-01-19 12:10:00,23.14,23.14,23.1,23.11,154000.0,11.9964,11.9964,11.9756,11.9808,154000.0
2007-01-19 12:20:00,23.11,23.12,23.1,23.1,37800.0,11.9808,11.986,11.9756,11.9756,37800.0
2007-01-19 12:30:00,23.1,23.16,23.1,23.13,78000.0,11.9756,12.0067,11.9756,11.9912,78000.0
2007-01-19 12:40:00,23.13,23.15,23.13,23.15,99000.0,11.9912,12.0015,11.9912,12.0015,99000.0
2007-01-19 12:50:00,23.14,23.16,23.13,23.13,149000.0,11.9964,12.0067,11.9912,11.9912,149000.0
2007-01-19 13:00:00,23.13,23.14,23.13,23.13,46900.0,11.9912,11.9964,11.9912,11.9912,46900.0
2007-01-19 13:10:00,23.13,23.14,23.12,23.13,26200.0,11.9912,11.9964,11.986,11.9912,26200.0
2007-01-19 13:20:00,23.12,23.14,23.12,23.13,53000.0,11.986,11.9964,11.986,11.9912,53000.0
2007-01-19 13:30:00,23.14,23.14,23.11,23.13,60000.0,11.9964,11.9964,11.9808,11.9912,60000.0
2007-01-19 13:40:00,23.12,23.15,23.12,23.14,54100.0,11.986,12.0015,11.986,11.9964,54100.0
2007-01-19 13:50:00,23.13,23.15,23.13,23.14,75100.0,11.9912,12.0015,11.9912,11.9964,75100.0
2007-01-19 14:00:00,23.14,23.15,23.14,23.14,54900.0,11.9964,12.0015,11.9964,11.9964,54900.0
2007-01-19 14:10:00,23.14,23.15,23.12,23.14,50000.0,11.9964,12.0015,11.986,11.9964,50000.0
2007-01-19 14:20:00,23.13,23.15,23.13,23.14,70600.0,11.9912,12.0015,11.9912,11.9964,70600.0
2007-01-19 14:30:00,23.15,23.15,23.13,23.13,24200.0,12.0015,12.0015,11.9912,11.9912,24200.0
2007-01-19 14:40:00,23.13,23.15,23.13,23.14,44300.0,11.9912,12.0015,11.9912,11.9964,44300.0
2007-01-19 14:50:00,23.14,23.15,23.14,23.14,42400.0,11.9964,12.0015,11.9964,11.9964,42400.0
2007-01-19 15:00:00,23.14,23.15,23.14,23.15,88300.0,11.9964,12.0015,11.9964,12.0015,88300.0
2007-01-19 15:10:00,23.14,23.15,23.11,23.13,264700.0,11.9964,12.0015,11.9808,11.9912,264700.0
2007-01-19 15:20:00,23.13,23.18,23.13,23.17,189000.0,11.9912,12.0171,11.9912,12.0119,189000.0
2007-01-19 15:30:00,23.16,23.17,23.13,23.13,216900.0,12.0067,12.0119,11.9912,11.9912,216900.0
2007-01-19 15:40:00,23.13,23.14,23.09,23.11,113900.0,11.9912,11.9964,11.9704,11.9808,113900.0
2007-01-19 15:50:00,23.11,23.14,23.09,23.09,183700.0,11.9808,11.9964,11.9704,11.9704,183700.0
2007-01-22 09:30:00,23.04,23.09,23.04,23.07,58000.0,11.9445,11.9704,11.9445,11.9601,58000.0
2007-01-22 09:40:00,23.06,23.09,23.04,23.05,47700.0,11.9549,11.9704,11.9445,11.9497,47700.0
2007-01-22 09:50:00,23.05,23.1,23.04,23.09,60600.0,11.9497,11.9756,11.9445,11.9704,60600.0
2007-01-22 10:00:00,23.08,23.08,23.0,23.02,95900.0,11.9653,11.9653,11.9238,11.9342,95900.0
2007-01-22 10:10:00,23.02,23.04,23.01,23.04,59400.0,11.9342,11.9445,11.929,11.9445,59400.0
2007-01-22 10:20:00,23.03,23.06,23.0,23.02,80800.0,11.9393,11.9549,11.9238,11.9342,80800.0
2007-01-22 10:30:00,23.03,23.03,22.99,23.03,63000.0,11.9393,11.9393,11.9186,11.9393,63000.0
2007-01-22 10:40:00,23.03,23.03,22.98,22.99,54700.0,11.9393,11.9393,11.9134,11.9186,54700.0
2007-01-22 10:50:00,22.99,23.02,22.98,23.01,41900.0,11.9186,11.9342,11.9134,11.929,41900.0
2007-01-22 11:00:00,23.01,23.02,22.99,22.99,40200.0,11.929,11.9342,11.9186,11.9186,40200.0
2007-01-22 11:10:00,23.0,23.01,22.99,23.01,30200.0,11.9238,11.929,11.9186,11.929,30200.0
2007-01-22 11:20:00,23.01,23.01,23.0,23.0,25400.0,11.929,11.929,11.9238,11.9238,25400.0
2007-01-22 11:30:00,23.01,23.02,22.99,23.02,29200.0,11.929,11.9342,11.9186,11.9342,29200.0
2007-01-22 11:40:00,23.02,23.03,23.01,23.02,24000.0,11.9342,11.9393,11.929,11.9342,24000.0
2007-01-22 11:50:00,23.02,23.04,23.0,23.0,45000.0,11.9342,11.9445,11.9238,11.9238,45000.0
2007-01-22 12:00:00,23.0,23.01,23.0,23.01,32300.0,11.9238,11.929,11.9238,11.929,32300.0
2007-01-22 12:10:00,23.01,23.01,23.0,23.01,33600.0,11.929,11.929,11.9238,11.929,33600.0
2007-01-22 12:20:00,23.0,23.0,22.98,22.98,24400.0,11.9238,11.9238,11.9134,11.9134,24400.0
2007-01-22 12:30:00,22.98,22.99,22.96,22.97,24600.0,11.9134,11.9186,11.903,11.9082,24600.0
2007-01-22 12:40:00,22.97,22.99,22.96,22.97,33100.0,11.9082,11.9186,11.903,11.9082,33100.0
2007-01-22 12:50:00,22.97,22.98,22.97,22.98,16900.0,11.9082,11.9134,11.9082,11.9134,16900.0
2007-01-22 13:00:00,22.97,22.98,22.97,22.98,28700.0,11.9082,11.9134,11.9082,11.9134,28700.0
2007-01-22 13:10:00,22.98,23.01,22.98,23.0,32100.0,11.9134,11.929,11.9134,11.9238,32100.0
2007-01-22 13:20:00,22.99,23.02,22.99,23.02,61400.0,11.9186,11.9342,11.9186,11.9342,61400.0
2007-01-22 13:30:00,23.03,23.03,23.0,23.01,55200.0,11.9393,11.9393,11.9238,11.929,55200.0
2007-01-22 13:40:00,23.01,23.01,22.99,23.0,61500.0,11.929,11.929,11.9186,11.9238,61500.0
2007-01-22 13:50:00,23.0,23.02,22.99,22.99,77800.0,11.9238,11.9342,11.9186,11.9186,77800.0
2007-01-22 14:00:00,22.99,23.02,22.98,23.02,313400.0,11.9186,11.9342,11.9134,11.9342,313400.0
2007-01-22 14:10:00,23.02,23.02,23.01,23.01,9300.0,11.9342,11.9342,11.929,11.929,9300.0
2007-01-22 14:20:00,23.02,23.02,23.01,23.02,9600.0,11.9342,11.9342,11.929,11.9342,9600.0
2007-01-22 14:30:00,23.01,23.02,23.01,23.01,13900.0,11.929,11.9342,11.929,11.929,13900.0
2007-01-22 14:40:00,23.02,23.02,22.98,22.98,90300.0,11.9342,11.9342,11.9134,11.9134,90300.0
2007-01-22 14:50:00,22.99,22.99,22.98,22.99,24400.0,11.9186,11.9186,11.9134,11.9186,24400.0
2007-01-22 15:00:00,22.98,23.0,22.98,23.0,19200.0,11.9134,11.9238,11.9134,11.9238,19200.0
2007-01-22 15:10:00,23.0,23.0,22.99,23.0,24600.0,11.9238,11.9238,11.9186,11.9238,24600.0
2007-01-22 15:20:00,22.99,23.0,22.98,22.99,54200.0,11.9186,11.9238,11.9134,11.9186,54200.0
2007-01-22 15:30:00,22.98,22.99,22.98,22.99,36300.0,11.9134,11.9186,11.9134,11.9186,36300.0
2007-01-22 15:40:00,22.99,23.0,22.98,23.0,38900.0,11.9186,11.9238,11.9134,11.9238,38900.0
2007-01-22 15:50:00,23.0,23.0,22.98,22.98,69400.0,11.9238,11.9238,11.9134,11.9134,69400.0
2007-01-23 09:30:00,23.05,23.08,22.95,22.97,95600.0,11.9497,11.9653,11.8979,11.9082,95600.0
2007-01-23 09:40:00,22.97,22.99,22.96,22.98,11100.0,11.9082,11.9186,11.903,11.9134,11100.0
2007-01-23 09:50:00,22.98,22.99,22.94,22.97,24100.0,11.9134,11.9186,11.8927,11.9082,24100.0
2007-01-23 10:00:00,22.97,22.97,22.93,22.97,55200.0,11.9082,11.9082,11.8875,11.9082,55200.0
2007-01-23 10:10:00,22.96,22.99,22.91,22.93,60100.0,11.903,11.9186,11.8771,11.8875,60100.0
2007-01-23 10:20:00,22.94,22.95,22.91,22.92,39600.0,11.8927,11.8979,11.8771,11.8823,39600.0
2007-01-23 10:30:00,22.92,22.93,22.91,22.93,18900.0,11.8823,11.8875,11.8771,11.8875,18900.0
2007-01-23 10:40:00,22.93,22.93,22.91,22.91,21800.0,11.8875,11.8875,11.8771,11.8771,21800.0
2007-01-23 10:50:00,22.92,22.93,22.9,22.92,26400.0,11.8823,11.8875,11.8719,11.8823,26400.0
2007-01-23 11:00:00,22.92,22.94,22.91,22.94,35900.0,11.8823,11.8927,11.8771,11.8927,35900.0
2007-01-23 11:10:00,22.95,22.96,22.94,22.94,46800.0,11.8979,11.903,11.8927,11.8927,46800.0
2007-01-23 11:20:00,22.95,22.96,22.94,22.94,37100.0,11.8979,11.903,11.8927,11.8927,37100.0
2007-01-23 11:30:00,22.95,22.95,22.92,22.92,31000.0,11.8979,11.8979,11.8823,11.8823,31000.0
2007-01-23 11:40:00,22.93,22.95,22.92,22.95,48000.0,11.8875,11.8979,11.8823,11.8979,48000.0
2007-01-23 11:50:00,22.95,22.95,22.94,22.94,12200.0,11.8979,11.8979,11.8927,11.8927,12200.0
2007-01-23 12:00:00,22.94,22.95,22.94,22.95,15200.0,11.8927,11.8979,11.8927,11.8979,15200.0
2007-01-23 12:10:00,22.94,22.95,22.93,22.95,32800.0,11.8927,11.8979,11.8875,11.8979,32800.0
2007-01-23 12:20:00,22.95,22.95,22.94,22.94,12400.0,11.8979,11.8979,11.8927,11.8927,12400.0
2007-01-23 12:30:00,22.94,22.94,22.93,22.94,47800.0,11.8927,11.8927,11.8875,11.8927,47800.0
2007-01-23 12:40:00,22.93,22.94,22.93,22.94,37300.0,11.8875,11.8927,11.8875,11.8927,37300.0
2007-01-23 12:50:00,22.94,22.96,22.93,22.95,185100.0,11.8927,11.903,11.8875,11.8979,185100.0
2007-01-23 13:00:00,22.95,22.96,22.93,22.95,81800.0,11.8979,11.903,11.8875,11.8979,81800.0
2007-01-23 13:10:00,22.96,22.97,22.95,22.97,33300.0,11.903,11.9082,11.8979,11.9082,33300.0
2007-01-23 13:20:00,22.98,23.0,22.97,22.97,78900.0,11.9134,11.9238,11.9082,11.9082,78900.0
2007-01-23 13:30:00,22.97,22.98,22.97,22.97,7900.0,11.9082,11.9134,11.9082,11.9082,7900.0
2007-01-23 13:40:00,22.97,22.99,22.96,22.98,50900.0,11.9082,11.9186,11.903,11.9134,50900.0
2007-01-23 13:50:00,22.98,23.01,22.98,23.0,33000.0,11.9134,11.929,11.9134,11.9238,33000.0
2007-01-23 14:00:00,23.01,23.03,22.96,22.97,111400.0,11.929,11.9393,11.903,11.9082,111400.0
2007-01-23 14:10:00,22.98,22.99,22.97,22.98,28000.0,11.9134,11.9186,11.9082,11.9134,28000.0
2007-01-23 14:20:00,22.98,22.99,22.98,22.98,26300.0,11.9134,11.9186,11.9134,11.9134,26300.0
2007-01-23 14:30:00,22.98,23.01,22.98,22.99,218500.0,11.9134,11.929,11.9134,11.9186,218500.0
2007-01-23 14:40:00,22.98,23.0,22.94,22.99,174900.0,11.9134,11.9238,11.8927,11.9186,174900.0
2007-01-23 14:50:00,23.0,23.0,22.99,23.0,22100.0,11.9238,11.9238,11.9186,11.9238,22100.0
2007-01-23 15:00:00,22.99,23.0,22.99,22.99,75300.0,11.9186,11.9238,11.9186,11.9186,75300.0
2007-01-23 15:10:00,22.99,23.0,22.99,23.0,59400.0,11.9186,11.9238,11.9186,11.9238,59400.0
2007-01-23 15:20:00,22.99,23.0,22.99,22.99,24400.0,11.9186,11.9238,11.9186,11.9186,24400.0
2007-01-23 15:30:00,23.0,23.0,22.99,22.99,19700.0,11.9238,11.9238,11.9186,11.9186,19700.0
2007-01-23 15:40:00,22.99,23.0,22.99,23.0,108000.0,11.9186,11.9238,11.9186,11.9238,108000.0
2007-01-23 15:50:00,23.0,23.0,22.98,22.98,175700.0,11.9238,11.9238,11.9134,11.9134,175700.0
2007-01-24 09:30:00,23.0,23.0,22.96,23.0,50200.0,11.9238,11.9238,11.903,11.9238,50200.0
2007-01-24 09:40:00,23.0,23.01,22.99,23.0,37600.0,11.9238,11.929,11.9186,11.9238,37600.0
2007-01-24 09:50:00,23.0,23.01,22.97,22.98,32300.0,11.9238,11.929,11.9082,11.9134,32300.0
2007-01-24 10:00:00,22.97,22.99,22.97,22.97,31900.0,11.9082,11.9186,11.9082,11.9082,31900.0
2007-01-24 10:10:00,22.98,22.99,22.97,22.99,32900.0,11.9134,11.9186,11.9082,11.9186,32900.0
2007-01-24 10:20:00,22.99,22.99,22.97,22.99,31100.0,11.9186,11.9186,11.9082,11.9186,31100.0
2007-01-24 10:30:00,22.99,23.0,22.98,23.0,209200.0,11.9186,11.9238,11.9134,11.9238,209200.0
2007-01-24 10:40:00,22.99,23.0,22.99,23.0,45200.0,11.9186,11.9238,11.9186,11.9238,45200.0
2007-01-24 10:50:00,23.0,23.0,22.99,23.0,35500.0,11.9238,11.9238,11.9186,11.9238,35500.0
2007-01-24 11:00:00,23.0,23.0,22.99,23.0,18200.0,11.9238,11.9238,11.9186,11.9238,18200.0
2007-01-24 11:10:00,23.0,23.0,22.99,22.99,42900.0,11.9238,11.9238,11.9186,11.9186,42900.0
2007-01-24 11:20:00,23.0,23.0,22.98,22.99,28600.0,11.9238,11.9238,11.9134,11.9186,28600.0
2007-01-24 11:30:00,22.99,22.99,22.98,22.99,11000.0,11.9186,11.9186,11.9134,11.9186,11000.0
2007-01-24 11:40:00,22.99,22.99,22.98,22.98,18400.0,11.9186,11.9186,11.9134,11.9134,18400.0
2007-01-24 11:50:00,22.99,23.0,22.99,23.0,55900.0,11.9186,11.9238,11.9186,11.9238,55900.0
2007-01-24 12:00:00,22.99,23.0,22.99,23.0,13100.0,11.9186,11.9238,11.9186,11.9238,13100.0
2007-01-24 12:10:00,22.99,23.0,22.99,22.99,36600.0,11.9186,11.9238,11.9186,11.9186,36600.0
2007-01-24 12:20:00,23.0,23.0,22.99,23.0,21200.0,11.9238,11.9238,11.9186,11.9238,21200.0
2007-01-24 12:30:00,22.99,23.0,22.99,23.0,169700.0,11.9186,11.9238,11.9186,11.9238,169700.0
2007-01-24 12:40:00,22.99,23.0,22.99,22.99,27400.0,11.9186,11.9238,11.9186,11.9186,27400.0
2007-01-24 12:50:00,23.0,23.0,22.99,23.0,26300.0,11.9238,11.9238,11.9186,11.9238,26300.0
2007-01-24 13:00:00,22.99,23.0,22.99,23.0,25900.0,11.9186,11.9238,11.9186,11.9238,25900.0
2007-01-24 13:10:00,22.99,23.0,22.99,23.0,22100.0,11.9186,11.9238,11.9186,11.9238,22100.0
2007-01-24 13:20:00,23.0,23.0,22.99,22.99,86100.0,11.9238,11.9238,11.9186,11.9186,86100.0
2007-01-24 13:30:00,23.0,23.0,22.99,22.99,19200.0,11.9238,11.9238,11.9186,11.9186,19200.0
2007-01-24 13:40:00,23.0,23.0,22.99,23.0,13600.0,11.9238,11.9238,11.9186,11.9238,13600.0
2007-01-24 13:50:00,22.99,23.02,22.99,23.0,142100.0,11.9186,11.9342,11.9186,11.9238,142100.0
2007-01-24 14:00:00,23.0,23.0,22.99,22.99,48900.0,11.9238,11.9238,11.9186,11.9186,48900.0
2007-01-24 14:10:00,22.99,23.0,22.98,22.98,21200.0,11.9186,11.9238,11.9134,11.9134,21200.0
2007-01-24 14:20:00,22.98,22.99,22.98,22.99,10300.0,11.9134,11.9186,11.9134,11.9186,10300.0
2007-01-24 14:30:00,22.99,22.99,22.98,22.98,28800.0,11.9186,11.9186,11.9134,11.9134,28800.0
2007-01-24 14:40:00,22.98,23.0,22.98,23.0,34800.0,11.9134,11.9238,11.9134,11.9238,34800.0
2007-01-24 14:50:00,23.0,23.01,22.99,23.0,60000.0,11.9238,11.929,11.9186,11.9238,60000.0
2007-01-24 15:00:00,23.0,23.0,23.0,23.0,285000.0,11.9238,11.9238,11.9238,11.9238,285000.0
2007-01-24 15:10:00,22.99,23.0,22.99,23.0,33700.0,11.9186,11.9238,11.9186,11.9238,33700.0
2007-01-24 15:20:00,23.0,23.01,22.99,22.99,180400.0,11.9238,11.929,11.9186,11.9186,180400.0
2007-01-24 15:30:00,22.99,23.0,22.99,23.0,84000.0,11.9186,11.9238,11.9186,11.9238,84000.0
2007-01-24 15:40:00,23.0,23.0,22.99,23.0,375300.0,11.9238,11.9238,11.9186,11.9238,375300.0
2007-01-24 15:50:00,23.0,23.02,22.99,23.02,259300.0,11.9238,11.9342,11.9186,11.9342,259300.0
2007-01-25 09:30:00,23.04,23.04,22.98,23.0,101200.0,11.9445,11.9445,11.9134,11.9238,101200.0
2007-01-25 09:40:00,22.99,23.01,22.99,22.99,262200.0,11.9186,11.929,11.9186,11.9186,262200.0
2007-01-25 09:50:00,23.0,23.0,22.97,22.98,27400.0,11.9238,11.9238,11.9082,11.9134,27400.0
2007-01-25 10:00:00,22.97,22.99,22.97,22.97,46900.0,11.9082,11.9186,11.9082,11.9082,46900.0
2007-01-25 10:10:00,22.98,22.98,22.97,22.98,11600.0,11.9134,11.9134,11.9082,11.9134,11600.0
2007-01-25 10:20:00,22.97,23.0,22.97,23.0,34900.0,11.9082,11.9238,11.9082,11.9238,34900.0
2007-01-25 10:30:00,23.0,23.0,22.98,23.0,52900.0,11.9238,11.9238,11.9134,11.9238,52900.0
2007-01-25 10:40:00,23.0,23.01,22.99,23.01,221400.0,11.9238,11.929,11.9186,11.929,221400.0
2007-01-25 10:50:00,23.01,23.03,23.0,23.02,56000.0,11.929,11.9393,11.9238,11.9342,56000.0
2007-01-25 11:00:00,23.03,23.15,23.02,23.12,195400.0,11.9393,12.0015,11.9342,11.986,195400.0
2007-01-25 11:10:00,23.12,23.13,23.06,23.07,71900.0,11.986,11.9912,11.9549,11.9601,71900.0
2007-01-25 11:20:00,23.08,23.09,23.07,23.08,31900.0,11.9653,11.9704,11.9601,11.9653,31900.0
2007-01-25 11:30:00,23.07,23.1,23.07,23.07,317200.0,11.9601,11.9756,11.9601,11.9601,317200.0
2007-01-25 11:40:00,23.07,23.08,23.05,23.05,9100.0,11.9601,11.9653,11.9497,11.9497,9100.0
2007-01-25 11:50:00,23.05,23.06,23.05,23.06,7700.0,11.9497,11.9549,11.9497,11.9549,7700.0
2007-01-25 12:00:00,23.05,23.06,23.03,23.04,51600.0,11.9497,11.9549,11.9393,11.9445,51600.0
2007-01-25 12:10:00,23.03,23.04,23.02,23.03,17600.0,11.9393,11.9445,11.9342,11.9393,17600.0
2007-01-25 12:20:00,23.03,23.03,23.02,23.02,16000.0,11.9393,11.9393,11.9342,11.9342,16000.0
2007-01-25 12:30:00,23.02,23.04,23.02,23.04,28300.0,11.9342,11.9445,11.9342,11.9445,28300.0
2007-01-25 12:40:00,23.03,23.04,23.03,23.04,14500.0,11.9393,11.9445,11.9393,11.9445,14500.0
2007-01-25 12:50:00,23.03,23.04,23.03,23.03,11000.0,11.9393,11.9445,11.9393,11.9393,11000.0
2007-01-25 13:00:00,23.03,23.04,23.02,23.04,28500.0,11.9393,11.9445,11.9342,11.9445,28500.0
2007-01-25 13:10:00,23.04,23.04,23.03,23.03,32100.0,11.9445,11.9445,11.9393,11.9393,32100.0
2007-01-25 13:20:00,23.03,23.06,23.03,23.06,47700.0,11.9393,11.9549,11.9393,11.9549,47700.0
2007-01-25 13:30:00,23.05,23.05,23.0,23.01,103900.0,11.9497,11.9497,11.9238,11.929,103900.0
2007-01-25 13:40:00,23.01,23.01,23.0,23.0,24000.0,11.929,11.929,11.9238,11.9238,24000.0
2007-01-25 13:50:00,23.0,23.03,23.0,23.01,88600.0,11.9238,11.9393,11.9238,11.929,88600.0
2007-01-25 14:00:00,23.01,23.01,22.95,22.97,140400.0,11.929,11.929,11.8979,11.9082,140400.0
2007-01-25 14:10:00,22.97,22.98,22.97,22.98,21500.0,11.9082,11.9134,11.9082,11.9134,21500.0
2007-01-25 14:20:00,22.98,22.99,22.97,22.97,17100.0,11.9134,11.9186,11.9082,11.9082,17100.0
2007-01-25 14:30:00,22.97,23.0,22.97,22.99,37800.0,11.9082,11.9238,11.9082,11.9186,37800.0
2007-01-25 14:40:00,23.0,23.0,22.97,22.98,24600.0,11.9238,11.9238,11.9082,11.9134,24600.0
2007-01-25 14:50:00,22.98,22.99,22.97,22.99,32900.0,11.9134,11.9186,11.9082,11.9186,32900.0
2007-01-25 15:00:00,22.98,22.99,22.96,22.96,39900.0,11.9134,11.9186,11.903,11.903,39900.0
2007-01-25 15:10:00,22.96,22.97,22.96,22.96,22400.0,11.903,11.9082,11.903,11.903,22400.0
2007-01-25 15:20:00,22.96,22.97,22.96,22.97,20000.0,11.903,11.9082,11.903,11.9082,20000.0
2007-01-25 15:30:00,22.97,22.97,22.96,22.97,46600.0,11.9082,11.9082,11.903,11.9082,46600.0
2007-01-25 15:40:00,22.97,22.98,22.96,22.97,27300.0,11.9082,11.9134,11.903,11.9082,27300.0
2007-01-25 15:50:00,22.97,23.02,22.97,23.01,186600.0,11.9082,11.9342,11.9082,11.929,186600.0
2007-01-26 09:30:00,23.0,23.08,23.0,23.06,152600.0,11.9238,11.9653,11.9238,11.9549,152600.0
2007-01-26 09:40:00,23.06,23.06,23.02,23.03,64600.0,11.9549,11.9549,11.9342,11.9393,64600.0
2007-01-26 09:50:00,23.03,23.04,22.99,22.99,46800.0,11.9393,11.9445,11.9186,11.9186,46800.0
2007-01-26 10:00:00,23.0,23.01,22.92,22.94,51200.0,11.9238,11.929,11.8823,11.8927,51200.0
2007-01-26 10:10:00,22.96,22.98,22.95,22.95,9800.0,11.903,11.9134,11.8979,11.8979,9800.0
2007-01-26 10:20:00,22.95,22.95,22.94,22.94,18000.0,11.8979,11.8979,11.8927,11.8927,18000.0
2007-01-26 10:30:00,22.95,22.95,22.93,22.95,18900.0,11.8979,11.8979,11.8875,11.8979,18900.0
2007-01-26 10:40:00,22.94,22.96,22.92,22.95,36300.0,11.8927,11.903,11.8823,11.8979,36300.0
2007-01-26 10:50:00,22.95,22.96,22.92,22.95,33000.0,11.8979,11.903,11.8823,11.8979,33000.0
2007-01-26 11:00:00,22.95,22.95,22.93,22.93,21000.0,11.8979,11.8979,11.8875,11.8875,21000.0
2007-01-26 11:10:00,22.93,22.93,22.92,22.92,30500.0,11.8875,11.8875,11.8823,11.8823,30500.0
2007-01-26 11:20:00,22.92,22.93,22.92,22.92,18400.0,11.8823,11.8875,11.8823,11.8823,18400.0
2007-01-26 11:30:00,22.92,22.93,22.88,22.88,42700.0,11.8823,11.8875,11.8616,11.8616,42700.0
2007-01-26 11:40:00,22.88,22.88,22.84,22.85,64000.0,11.8616,11.8616,11.8408,11.846,64000.0
2007-01-26 11:50:00,22.86,22.92,22.85,22.91,125100.0,11.8512,11.8823,11.846,11.8771,125100.0
2007-01-26 12:00:00,22.91,22.98,22.91,22.95,121200.0,11.8771,11.9134,11.8771,11.8979,121200.0
2007-01-26 12:10:00,22.95,23.0,22.95,23.0,113700.0,11.8979,11.9238,11.8979,11.9238,113700.0
2007-01-26 12:20:00,23.0,23.01,22.97,22.99,69900.0,11.9238,11.929,11.9082,11.9186,69900.0
2007-01-26 12:30:00,22.99,23.01,22.98,23.0,29200.0,11.9186,11.929,11.9134,11.9238,29200.0
2007-01-26 12:40:00,23.0,23.0,22.97,22.97,10800.0,11.9238,11.9238,11.9082,11.9082,10800.0
2007-01-26 12:50:00,22.97,23.01,22.97,23.0,32200.0,11.9082,11.929,11.9082,11.9238,32200.0
2007-01-26 13:00:00,23.0,23.03,22.99,22.99,48300.0,11.9238,11.9393,11.9186,11.9186,48300.0
2007-01-26 13:10:00,23.0,23.0,22.93,22.98,157700.0,11.9238,11.9238,11.8875,11.9134,157700.0
2007-01-26 13:20:00,22.98,23.01,22.95,22.99,115500.0,11.9134,11.929,11.8979,11.9186,115500.0
2007-01-26 13:30:00,22.98,23.01,22.98,22.99,102800.0,11.9134,11.929,11.9134,11.9186,102800.0
2007-01-26 13:40:00,22.99,23.01,22.99,23.01,49100.0,11.9186,11.929,11.9186,11.929,49100.0
2007-01-26 13:50:00,23.0,23.01,23.0,23.0,10200.0,11.9238,11.929,11.9238,11.9238,10200.0
2007-01-26 14:00:00,23.0,23.01,22.98,22.99,47100.0,11.9238,11.929,11.9134,11.9186,47100.0
2007-01-26 14:10:00,23.0,23.04,23.0,23.03,129900.0,11.9238,11.9445,11.9238,11.9393,129900.0
2007-01-26 14:20:00,23.03,23.03,23.0,23.0,45100.0,11.9393,11.9393,11.9238,11.9238,45100.0
2007-01-26 14:30:00,23.0,23.0,22.96,22.96,29000.0,11.9238,11.9238,11.903,11.903,29000.0
2007-01-26 14:40:00,22.96,22.99,22.96,22.99,17400.0,11.903,11.9186,11.903,11.9186,17400.0
2007-01-26 14:50:00,22.98,23.0,22.98,22.99,26700.0,11.9134,11.9238,11.9134,11.9186,26700.0
2007-01-26 15:00:00,22.99,23.02,22.99,23.02,13600.0,11.9186,11.9342,11.9186,11.9342,13600.0
2007-01-26 15:10:00,23.03,23.05,23.02,23.04,26200.0,11.9393,11.9497,11.9342,11.9445,26200.0
2007-01-26 15:20:00,23.04,23.05,23.03,23.03,23400.0,11.9445,11.9497,11.9393,11.9393,23400.0
2007-01-26 15:30:00,23.03,23.03,22.99,23.0,110500.0,11.9393,11.9393,11.9186,11.9238,110500.0
2007-01-26 15:40:00,22.99,23.0,22.98,23.0,36800.0,11.9186,11.9238,11.9134,11.9238,36800.0
2007-01-26 15:50:00,22.99,23.01,22.98,23.0,68900.0,11.9186,11.929,11.9134,11.9238,68900.0
2007-01-29 09:30:00,23.02,23.02,22.9,22.97,78600.0,11.9342,11.9342,11.8719,11.9082,78600.0
2007-01-29 09:40:00,22.97,22.99,22.97,22.99,35000.0,11.9082,11.9186,11.9082,11.9186,35000.0
2007-01-29 09:50:00,22.98,23.0,22.98,22.99,43000.0,11.9134,11.9238,11.9134,11.9186,43000.0
2007-01-29 10:00:00,22.99,23.0,22.98,23.0,17000.0,11.9186,11.9238,11.9134,11.9238,17000.0
2007-01-29 10:10:00,22.99,23.0,22.96,22.97,23400.0,11.9186,11.9238,11.903,11.9082,23400.0
2007-01-29 10:20:00,22.97,22.97,22.95,22.95,16800.0,11.9082,11.9082,11.8979,11.8979,16800.0
2007-01-29 10:30:00,22.96,22.96,22.89,22.9,34400.0,11.903,11.903,11.8668,11.8719,34400.0
2007-01-29 10:40:00,22.91,22.98,22.91,22.94,41000.0,11.8771,11.9134,11.8771,11.8927,41000.0
2007-01-29 10:50:00,22.95,22.96,22.94,22.95,23500.0,11.8979,11.903,11.8927,11.8979,23500.0
2007-01-29 11:00:00,22.94,22.94,22.92,22.94,27000.0,11.8927,11.8927,11.8823,11.8927,27000.0
2007-01-29 11:10:00,22.94,22.96,22.93,22.93,28800.0,11.8927,11.903,11.8875,11.8875,28800.0
2007-01-29 11:20:00,22.93,22.93,22.89,22.89,30300.0,11.8875,11.8875,11.8668,11.8668,30300.0
2007-01-29 11:30:00,22.89,22.9,22.89,22.89,7600.0,11.8668,11.8719,11.8668,11.8668,7600.0
2007-01-29 11:40:00,22.9,22.9,22.89,22.9,25400.0,11.8719,11.8719,11.8668,11.8719,25400.0
2007-01-29 11:50:00,22.9,22.91,22.9,22.91,5700.0,11.8719,11.8771,11.8719,11.8771,5700.0
2007-01-29 12:00:00,22.91,22.92,22.9,22.92,16400.0,11.8771,11.8823,11.8719,11.8823,16400.0
2007-01-29 12:10:00,22.92,22.94,22.91,22.93,19100.0,11.8823,11.8927,11.8771,11.8875,19100.0
2007-01-29 12:20:00,22.94,22.94,22.9,22.91,27000.0,11.8927,11.8927,11.8719,11.8771,27000.0
2007-01-29 12:30:00,22.9,22.91,22.9,22.9,7000.0,11.8719,11.8771,11.8719,11.8719,7000.0
2007-01-29 12:40:00,22.9,22.91,22.88,22.9,36100.0,11.8719,11.8771,11.8616,11.8719,36100.0
2007-01-29 12:50:00,22.9,22.91,22.9,22.9,18900.0,11.8719,11.8771,11.8719,11.8719,18900.0
2007-01-29 13:00:00,22.91,22.92,22.9,22.92,18700.0,11.8771,11.8823,11.8719,11.8823,18700.0
2007-01-29 13:10:00,22.92,22.94,22.92,22.93,25800.0,11.8823,11.8927,11.8823,11.8875,25800.0
2007-01-29 13:20:00,22.94,22.95,22.94,22.95,17900.0,11.8927,11.8979,11.8927,11.8979,17900.0
2007-01-29 13:30:00,22.95,22.98,22.94,22.98,37800.0,11.8979,11.9134,11.8927,11.9134,37800.0
2007-01-29 13:40:00,22.97,22.99,22.95,22.95,53700.0,11.9082,11.9186,11.8979,11.8979,53700.0
2007-01-29 13:50:00,22.95,22.96,22.94,22.95,44000.0,11.8979,11.903,11.8927,11.8979,44000.0
2007-01-29 14:00:00,22.95,22.96,22.92,22.96,47800.0,11.8979,11.903,11.8823,11.903,47800.0
2007-01-29 14:10:00,22.95,22.96,22.93,22.94,31600.0,11.8979,11.903,11.8875,11.8927,31600.0
2007-01-29 14:20:00,22.94,22.98,22.93,22.98,61100.0,11.8927,11.9134,11.8875,11.9134,61100.0
2007-01-29 14:30:00,22.98,23.0,22.97,22.99,111100.0,11.9134,11.9238,11.9082,11.9186,111100.0
2007-01-29 14:40:00,22.98,23.0,22.98,23.0,23000.0,11.9134,11.9238,11.9134,11.9238,23000.0
2007-01-29 14:50:00,23.0,23.0,22.96,22.96,40500.0,11.9238,11.9238,11.903,11.903,40500.0
2007-01-29 15:00:00,22.96,22.97,22.96,22.97,9600.0,11.903,11.9082,11.903,11.9082,9600.0
2007-01-29 15:10:00,22.97,22.98,22.96,22.98,26300.0,11.9082,11.9134,11.903,11.9134,26300.0
2007-01-29 15:20:00,22.98,23.0,22.97,23.0,43400.0,11.9134,11.9238,11.9082,11.9238,43400.0
2007-01-29 15:30:00,23.0,23.01,22.99,23.0,34600.0,11.9238,11.929,11.9186,11.9238,34600.0
2007-01-29 15:40:00,23.01,23.01,22.97,22.98,38400.0,11.929,11.929,11.9082,11.9134,38400.0
2007-01-29 15:50:00,22.97,22.99,22.95,22.95,172200.0,11.9082,11.9186,11.8979,11.8979,172200.0
2007-01-30 09:30:00,23.0,23.05,22.92,23.01,101500.0,11.9238,11.9497,11.8823,11.929,101500.0
2007-01-30 09:40:00,23.0,23.04,23.0,23.03,49800.0,11.9238,11.9445,11.9238,11.9393,49800.0
2007-01-30 09:50:00,23.03,23.03,22.98,23.0,65300.0,11.9393,11.9393,11.9134,11.9238,65300.0
2007-01-30 10:00:00,23.0,23.04,23.0,23.03,31100.0,11.9238,11.9445,11.9238,11.9393,31100.0
2007-01-30 10:10:00,23.02,23.03,23.01,23.03,9400.0,11.9342,11.9393,11.929,11.9393,9400.0
2007-01-30 10:20:00,23.03,23.05,23.01,23.03,65600.0,11.9393,11.9497,11.929,11.9393,65600.0
2007-01-30 10:30:00,23.03,23.06,23.03,23.03,56000.0,11.9393,11.9549,11.9393,11.9393,56000.0
2007-01-30 10:40:00,23.02,23.03,23.0,23.0,10300.0,11.9342,11.9393,11.9238,11.9238,10300.0
2007-01-30 10:50:00,23.0,23.01,23.0,23.01,6800.0,11.9238,11.929,11.9238,11.929,6800.0
2007-01-30 11:00:00,23.01,23.02,23.0,23.01,14700.0,11.929,11.9342,11.9238,11.929,14700.0
2007-01-30 11:10:00,23.02,23.05,23.01,23.05,30700.0,11.9342,11.9497,11.929,11.9497,30700.0
2007-01-30 11:20:00,23.05,23.08,23.05,23.07,27800.0,11.9497,11.9653,11.9497,11.9601,27800.0
2007-01-30 11:30:00,23.08,23.08,23.07,23.07,15900.0,11.9653,11.9653,11.9601,11.9601,15900.0
2007-01-30 11:40:00,23.07,23.08,23.06,23.08,8700.0,11.9601,11.9653,11.9549,11.9653,8700.0
2007-01-30 11:50:00,23.07,23.08,23.07,23.08,12200.0,11.9601,11.9653,11.9601,11.9653,12200.0
2007-01-30 12:00:00,23.08,23.08,23.07,23.07,8400.0,11.9653,11.9653,11.9601,11.9601,8400.0
2007-01-30 12:10:00,23.07,23.08,23.06,23.06,9900.0,11.9601,11.9653,11.9549,11.9549,9900.0
2007-01-30 12:20:00,23.06,23.09,23.05,23.08,32300.0,11.9549,11.9704,11.9497,11.9653,32300.0
2007-01-30 12:30:00,23.08,23.1,23.08,23.1,7300.0,11.9653,11.9756,11.9653,11.9756,7300.0
2007-01-30 12:40:00,23.1,23.1,23.09,23.1,7000.0,11.9756,11.9756,11.9704,11.9756,7000.0
2007-01-30 12:50:00,23.1,23.1,23.09,23.09,18500.0,11.9756,11.9756,11.9704,11.9704,18500.0
2007-01-30 13:00:00,23.1,23.1,23.08,23.08,27700.0,11.9756,11.9756,11.9653,11.9653,27700.0
2007-01-30 13:10:00,23.09,23.1,23.08,23.09,15700.0,11.9704,11.9756,11.9653,11.9704,15700.0
2007-01-30 13:20:00,23.09,23.13,23.09,23.13,65200.0,11.9704,11.9912,11.9704,11.9912,65200.0
2007-01-30 13:30:00,23.12,23.13,23.12,23.13,132100.0,11.986,11.9912,11.986,11.9912,132100.0
2007-01-30 13:40:00,23.13,23.13,23.12,23.13,104300.0,11.9912,11.9912,11.986,11.9912,104300.0
2007-01-30 13:50:00,23.13,23.15,23.11,23.11,141900.0,11.9912,12.0015,11.9808,11.9808,141900.0
2007-01-30 14:00:00,23.11,23.11,23.1,23.1,31500.0,11.9808,11.9808,11.9756,11.9756,31500.0
2007-01-30 14:10:00,23.11,23.12,23.1,23.11,20700.0,11.9808,11.986,11.9756,11.9808,20700.0
2007-01-30 14:20:00,23.11,23.12,23.11,23.12,5800.0,11.9808,11.986,11.9808,11.986,5800.0
2007-01-30 14:30:00,23.12,23.12,23.11,23.11,12600.0,11.986,11.986,11.9808,11.9808,12600.0
2007-01-30 14:40:00,23.12,23.12,23.11,23.11,6500.0,11.986,11.986,11.9808,11.9808,6500.0
2007-01-30 14:50:00,23.11,23.14,23.1,23.12,85700.0,11.9808,11.9964,11.9756,11.986,85700.0
2007-01-30 15:00:00,23.13,23.13,23.12,23.13,6100.0,11.9912,11.9912,11.986,11.9912,6100.0
2007-01-30 15:10:00,23.13,23.13,23.12,23.12,6400.0,11.9912,11.9912,11.986,11.986,6400.0
2007-01-30 15:20:00,23.12,23.13,23.12,23.13,112000.0,11.986,11.9912,11.986,11.9912,112000.0
2007-01-30 15:30:00,23.12,23.13,23.12,23.13,27300.0,11.986,11.9912,11.986,11.9912,27300.0
2007-01-30 15:40:00,23.13,23.13,23.12,23.13,117800.0,11.9912,11.9912,11.986,11.9912,117800.0
2007-01-30 15:50:00,23.13,23.16,23.09,23.1,162200.0,11.9912,12.0067,11.9704,11.9756,162200.0
2007-01-31 09:30:00,23.06,23.08,23.0,23.04,69600.0,11.9549,11.9653,11.9238,11.9445,69600.0
2007-01-31 09:40:00,23.03,23.05,22.99,23.03,47500.0,11.9393,11.9497,11.9186,11.9393,47500.0
2007-01-31 09:50:00,23.03,23.04,22.98,22.99,23300.0,11.9393,11.9445,11.9134,11.9186,23300.0
2007-01-31 10:00:00,22.99,23.0,22.98,22.99,12800.0,11.9186,11.9238,11.9134,11.9186,12800.0
2007-01-31 10:10:00,22.98,23.04,22.98,23.03,83300.0,11.9134,11.9445,11.9134,11.9393,83300.0
2007-01-31 10:20:00,23.03,23.04,23.02,23.04,22900.0,11.9393,11.9445,11.9342,11.9445,22900.0
2007-01-31 10:30:00,23.04,23.1,23.02,23.08,67400.0,11.9445,11.9756,11.9342,11.9653,67400.0
2007-01-31 10:40:00,23.08,23.09,23.07,23.07,23800.0,11.9653,11.9704,11.9601,11.9601,23800.0
2007-01-31 10:50:00,23.08,23.08,23.06,23.07,26400.0,11.9653,11.9653,11.9549,11.9601,26400.0
2007-01-31 11:00:00,23.07,23.07,23.04,23.07,37300.0,11.9601,11.9601,11.9445,11.9601,37300.0
2007-01-31 11:10:00,23.06,23.07,23.04,23.04,7300.0,11.9549,11.9601,11.9445,11.9445,7300.0
2007-01-31 11:20:00,23.04,23.05,23.03,23.04,21000.0,11.9445,11.9497,11.9393,11.9445,21000.0
2007-01-31 11:30:00,23.05,23.08,23.05,23.07,80700.0,11.9497,11.9653,11.9497,11.9601,80700.0
2007-01-31 11:40:00,23.07,23.08,23.07,23.08,13000.0,11.9601,11.9653,11.9601,11.9653,13000.0
2007-01-31 11:50:00,23.08,23.08,23.07,23.07,10400.0,11.9653,11.9653,11.9601,11.9601,10400.0
2007-01-31 12:00:00,23.07,23.08,23.05,23.06,33900.0,11.9601,11.9653,11.9497,11.9549,33900.0
2007-01-31 12:10:00,23.06,23.08,23.05,23.08,26100.0,11.9549,11.9653,11.9497,11.9653,26100.0
2007-01-31 12:20:00,23.07,23.08,23.07,23.07,15800.0,11.9601,11.9653,11.9601,11.9601,15800.0
2007-01-31 12:30:00,23.07,23.09,23.07,23.09,27100.0,11.9601,11.9704,11.9601,11.9704,27100.0
2007-01-31 12:40:00,23.08,23.1,23.08,23.1,22800.0,11.9653,11.9756,11.9653,11.9756,22800.0
2007-01-31 12:50:00,23.1,23.12,23.09,23.12,23100.0,11.9756,11.986,11.9704,11.986,23100.0
2007-01-31 13:00:00,23.11,23.13,23.11,23.13,73500.0,11.9808,11.9912,11.9808,11.9912,73500.0
2007-01-31 13:10:00,23.13,23.14,23.12,23.14,20100.0,11.9912,11.9964,11.986,11.9964,20100.0
2007-01-31 13:20:00,23.13,23.17,23.13,23.17,88700.0,11.9912,12.0119,11.9912,12.0119,88700.0
2007-01-31 13:30:00,23.16,23.17,23.15,23.15,69000.0,12.0067,12.0119,12.0015,12.0015,69000.0
2007-01-31 13:40:00,23.16,23.17,23.14,23.15,31900.0,12.0067,12.0119,11.9964,12.0015,31900.0
2007-01-31 13:50:00,23.15,23.18,23.15,23.17,16900.0,12.0015,12.0171,12.0015,12.0119,16900.0
2007-01-31 14:00:00,23.17,23.18,23.16,23.17,28900.0,12.0119,12.0171,12.0067,12.0119,28900.0
2007-01-31 14:10:00,23.17,23.24,23.14,23.24,119600.0,12.0119,12.0482,11.9964,12.0482,119600.0
2007-01-31 14:20:00,23.25,23.28,23.18,23.19,96900.0,12.0534,12.0689,12.0171,12.0223,96900.0
2007-01-31 14:30:00,23.19,23.31,23.19,23.29,66600.0,12.0223,12.0845,12.0223,12.0741,66600.0
2007-01-31 14:40:00,23.29,23.32,23.27,23.28,69800.0,12.0741,12.0897,12.0638,12.0689,69800.0
2007-01-31 14:50:00,23.28,23.28,23.27,23.27,8800.0,12.0689,12.0689,12.0638,12.0638,8800.0
2007-01-31 15:00:00,23.28,23.33,23.27,23.32,44300.0,12.0689,12.0949,12.0638,12.0897,44300.0
2007-01-31 15:10:00,23.32,23.32,23.27,23.27,105600.0,12.0897,12.0897,12.0638,12.0638,105600.0
2007-01-31 15:20:00,23.28,23.31,23.26,23.3,60600.0,12.0689,12.0845,12.0586,12.0793,60600.0
2007-01-31 15:30:00,23.3,23.31,23.29,23.31,65600.0,12.0793,12.0845,12.0741,12.0845,65600.0
2007-01-31 15:40:00,23.31,23.33,23.3,23.33,57400.0,12.0845,12.0949,12.0793,12.0949,57400.0
2007-01-31 15:50:00,23.32,23.33,23.28,23.31,199800.0,12.0897,12.0949,12.0689,12.0845,199800.0
2007-02-01 09:30:00,23.27,23.38,23.27,23.32,82800.0,12.0638,12.1208,12.0638,12.0897,82800.0
2007-02-01 09:40:00,23.32,23.39,23.31,23.39,39900.0,12.0897,12.126,12.0845,12.126,39900.0
2007-02-01 09:50:00,23.39,23.39,23.36,23.39,40900.0,12.126,12.126,12.1104,12.126,40900.0
2007-02-01 10:00:00,23.38,23.41,23.33,23.36,138100.0,12.1208,12.1363,12.0949,12.1104,138100.0
2007-02-01 10:10:00,23.36,23.37,23.35,23.37,21600.0,12.1104,12.1156,12.1052,12.1156,21600.0
2007-02-01 10:20:00,23.37,23.37,23.36,23.37,19300.0,12.1156,12.1156,12.1104,12.1156,19300.0
2007-02-01 10:30:00,23.37,23.4,23.36,23.4,32100.0,12.1156,12.1312,12.1104,12.1312,32100.0
2007-02-01 10:40:00,23.4,23.41,23.36,23.37,15900.0,12.1312,12.1363,12.1104,12.1156,15900.0
2007-02-01 10:50:00,23.36,23.36,23.32,23.32,12600.0,12.1104,12.1104,12.0897,12.0897,12600.0
2007-02-01 11:00:00,23.32,23.33,23.3,23.3,22800.0,12.0897,12.0949,12.0793,12.0793,22800.0
2007-02-01 11:10:00,23.3,23.31,23.25,23.26,28100.0,12.0793,12.0845,12.0534,12.0586,28100.0
2007-02-01 11:20:00,23.25,23.26,23.23,23.26,50500.0,12.0534,12.0586,12.043,12.0586,50500.0
2007-02-01 11:30:00,23.26,23.26,23.24,23.24,24500.0,12.0586,12.0586,12.0482,12.0482,24500.0
2007-02-01 11:40:00,23.24,23.25,23.22,23.22,18900.0,12.0482,12.0534,12.0378,12.0378,18900.0
2007-02-01 11:50:00,23.23,23.23,23.21,23.22,15600.0,12.043,12.043,12.0327,12.0378,15600.0
2007-02-01 12:00:00,23.21,23.22,23.18,23.18,22600.0,12.0327,12.0378,12.0171,12.0171,22600.0
2007-02-01 12:10:00,23.18,23.19,23.18,23.18,13200.0,12.0171,12.0223,12.0171,12.0171,13200.0
2007-02-01 12:20:00,23.18,23.19,23.18,23.18,4400.0,12.0171,12.0223,12.0171,12.0171,4400.0
2007-02-01 12:30:00,23.18,23.19,23.18,23.18,9400.0,12.0171,12.0223,12.0171,12.0171,9400.0
2007-02-01 12:40:00,23.19,23.19,23.18,23.18,13600.0,12.0223,12.0223,12.0171,12.0171,13600.0
2007-02-01 12:50:00,23.19,23.19,23.17,23.18,18500.0,12.0223,12.0223,12.0119,12.0171,18500.0
2007-02-01 13:00:00,23.17,23.18,23.15,23.16,22200.0,12.0119,12.0171,12.0015,12.0067,22200.0
2007-02-01 13:10:00,23.15,23.16,23.15,23.16,12000.0,12.0015,12.0067,12.0015,12.0067,12000.0
2007-02-01 13:20:00,23.15,23.16,23.14,23.14,43600.0,12.0015,12.0067,11.9964,11.9964,43600.0
2007-02-01 13:30:00,23.14,23.2,23.12,23.12,48800.0,11.9964,12.0275,11.986,11.986,48800.0
2007-02-01 13:40:00,23.12,23.14,23.12,23.14,34900.0,11.986,11.9964,11.986,11.9964,34900.0
2007-02-01 13:50:00,23.14,23.14,23.13,23.13,21900.0,11.9964,11.9964,11.9912,11.9912,21900.0
2007-02-01 14:00:00,23.14,23.14,23.12,23.12,19300.0,11.9964,11.9964,11.986,11.986,19300.0
2007-02-01 14:10:00,23.12,23.13,23.12,23.13,26500.0,11.986,11.9912,11.986,11.9912,26500.0
2007-02-01 14:20:00,23.13,23.13,23.1,23.11,81200.0,11.9912,11.9912,11.9756,11.9808,81200.0
2007-02-01 14:30:00,23.1,23.11,23.1,23.11,22300.0,11.9756,11.9808,11.9756,11.9808,22300.0
2007-02-01 14:40:00,23.11,23.11,23.1,23.1,22300.0,11.9808,11.9808,11.9756,11.9756,22300.0
2007-02-01 14:50:00,23.11,23.11,23.09,23.1,90900.0,11.9808,11.9808,11.9704,11.9756,90900.0
2007-02-01 15:00:00,23.1,23.11,23.09,23.11,38100.0,11.9756,11.9808,11.9704,11.9808,38100.0
2007-02-01 15:10:00,23.11,23.13,23.08,23.09,97900.0,11.9808,11.9912,11.9653,11.9704,97900.0
2007-02-01 15:20:00,23.08,23.09,23.08,23.08,33000.0,11.9653,11.9704,11.9653,11.9653,33000.0
2007-02-01 15:30:00,23.09,23.09,23.08,23.09,79900.0,11.9704,11.9704,11.9653,11.9704,79900.0
2007-02-01 15:40:00,23.09,23.2,23.08,23.19,245000.0,11.9704,12.0275,11.9653,12.0223,245000.0
2007-02-01 15:50:00,23.18,23.2,23.15,23.16,220100.0,12.0171,12.0275,12.0015,12.0067,220100.0
2007-02-02 09:30:00,23.15,23.29,23.15,23.28,79300.0,12.0015,12.0741,12.0015,12.0689,79300.0
2007-02-02 09:40:00,23.28,23.38,23.27,23.38,98600.0,12.0689,12.1208,12.0638,12.1208,98600.0
2007-02-02 09:50:00,23.37,23.37,23.26,23.27,48600.0,12.1156,12.1156,12.0586,12.0638,48600.0
2007-02-02 10:00:00,23.27,23.32,23.23,23.3,169200.0,12.0638,12.0897,12.043,12.0793,169200.0
2007-02-02 10:10:00,23.3,23.36,23.29,23.35,84400.0,12.0793,12.1104,12.0741,12.1052,84400.0
2007-02-02 10:20:00,23.35,23.39,23.35,23.39,59200.0,12.1052,12.126,12.1052,12.126,59200.0
2007-02-02 10:30:00,23.39,23.4,23.35,23.36,26500.0,12.126,12.1312,12.1052,12.1104,26500.0
2007-02-02 10:40:00,23.35,23.36,23.33,23.35,27200.0,12.1052,12.1104,12.0949,12.1052,27200.0
2007-02-02 10:50:00,23.35,23.36,23.35,23.35,12600.0,12.1052,12.1104,12.1052,12.1052,12600.0
2007-02-02 11:00:00,23.35,23.36,23.34,23.35,22400.0,12.1052,12.1104,12.1,12.1052,22400.0
2007-02-02 11:10:00,23.36,23.37,23.35,23.37,31400.0,12.1104,12.1156,12.1052,12.1156,31400.0
2007-02-02 11:20:00,23.36,23.38,23.35,23.38,41900.0,12.1104,12.1208,12.1052,12.1208,41900.0
2007-02-02 11:30:00,23.38,23.4,23.37,23.37,126100.0,12.1208,12.1312,12.1156,12.1156,126100.0
2007-02-02 11:40:00,23.37,23.38,23.37,23.38,20200.0,12.1156,12.1208,12.1156,12.1208,20200.0
2007-02-02 11:50:00,23.39,23.39,23.38,23.39,8800.0,12.126,12.126,12.1208,12.126,8800.0
2007-02-02 12:00:00,23.38,23.39,23.37,23.37,25400.0,12.1208,12.126,12.1156,12.1156,25400.0
2007-02-02 12:10:00,23.37,23.38,23.37,23.37,9800.0,12.1156,12.1208,12.1156,12.1156,9800.0
2007-02-02 12:20:00,23.37,23.38,23.34,23.35,119600.0,12.1156,12.1208,12.1,12.1052,119600.0
2007-02-02 12:30:00,23.35,23.36,23.35,23.35,27900.0,12.1052,12.1104,12.1052,12.1052,27900.0
2007-02-02 12:40:00,23.35,23.35,23.34,23.34,15500.0,12.1052,12.1052,12.1,12.1,15500.0
2007-02-02 12:50:00,23.35,23.39,23.34,23.38,89400.0,12.1052,12.126,12.1,12.1208,89400.0
2007-02-02 13:00:00,23.38,23.41,23.38,23.4,34400.0,12.1208,12.1363,12.1208,12.1312,34400.0
2007-02-02 13:10:00,23.39,23.44,23.39,23.43,135400.0,12.126,12.1519,12.126,12.1467,135400.0
2007-02-02 13:20:00,23.43,23.44,23.4,23.4,17400.0,12.1467,12.1519,12.1312,12.1312,17400.0
2007-02-02 13:30:00,23.4,23.41,23.39,23.39,9000.0,12.1312,12.1363,12.126,12.126,9000.0
2007-02-02 13:40:00,23.4,23.4,23.38,23.39,22900.0,12.1312,12.1312,12.1208,12.126,22900.0
2007-02-02 13:50:00,23.38,23.38,23.37,23.37,15800.0,12.1208,12.1208,12.1156,12.1156,15800.0
2007-02-02 14:00:00,23.37,23.38,23.35,23.35,17000.0,12.1156,12.1208,12.1052,12.1052,17000.0
2007-02-02 14:10:00,23.35,23.35,23.34,23.35,17700.0,12.1052,12.1052,12.1,12.1052,17700.0
2007-02-02 14:20:00,23.35,23.35,23.34,23.35,20700.0,12.1052,12.1052,12.1,12.1052,20700.0
2007-02-02 14:30:00,23.34,23.35,23.34,23.34,12800.0,12.1,12.1052,12.1,12.1,12800.0
2007-02-02 14:40:00,23.35,23.35,23.34,23.35,13800.0,12.1052,12.1052,12.1,12.1052,13800.0
2007-02-02 14:50:00,23.35,23.35,23.34,23.34,12400.0,12.1052,12.1052,12.1,12.1,12400.0
2007-02-02 15:00:00,23.35,23.35,23.34,23.35,13200.0,12.1052,12.1052,12.1,12.1052,13200.0
2007-02-02 15:10:00,23.34,23.35,23.34,23.34,42600.0,12.1,12.1052,12.1,12.1,42600.0
2007-02-02 15:20:00,23.34,23.34,23.29,23.31,62000.0,12.1,12.1,12.0741,12.0845,62000.0
2007-02-02 15:30:00,23.31,23.31,23.3,23.31,18700.0,12.0845,12.0845,12.0793,12.0845,18700.0
2007-02-02 15:40:00,23.3,23.31,23.29,23.29,101000.0,12.0793,12.0845,12.0741,12.0741,101000.0
2007-02-02 15:50:00,23.3,23.3,23.27,23.29,216000.0,12.0793,12.0793,12.0638,12.0741,216000.0
2007-02-05 09:30:00,23.28,23.31,23.26,23.3,55200.0,12.0689,12.0845,12.0586,12.0793,55200.0
2007-02-05 09:40:00,23.31,23.33,23.29,23.31,60100.0,12.0845,12.0949,12.0741,12.0845,60100.0
2007-02-05 09:50:00,23.3,23.31,23.27,23.28,28800.0,12.0793,12.0845,12.0638,12.0689,28800.0
2007-02-05 10:00:00,23.28,23.29,23.27,23.28,35200.0,12.0689,12.0741,12.0638,12.0689,35200.0
2007-02-05 10:10:00,23.27,23.28,23.27,23.28,24400.0,12.0638,12.0689,12.0638,12.0689,24400.0
2007-02-05 10:20:00,23.27,23.28,23.27,23.27,9000.0,12.0638,12.0689,12.0638,12.0638,9000.0
2007-02-05 10:30:00,23.27,23.3,23.27,23.29,27900.0,12.0638,12.0793,12.0638,12.0741,27900.0
2007-02-05 10:40:00,23.3,23.3,23.27,23.28,35300.0,12.0793,12.0793,12.0638,12.0689,35300.0
2007-02-05 10:50:00,23.29,23.29,23.28,23.28,11000.0,12.0741,12.0741,12.0689,12.0689,11000.0
2007-02-05 11:00:00,23.28,23.3,23.27,23.28,66500.0,12.0689,12.0793,12.0638,12.0689,66500.0
2007-02-05 11:10:00,23.28,23.32,23.28,23.32,30400.0,12.0689,12.0897,12.0689,12.0897,30400.0
2007-02-05 11:20:00,23.32,23.37,23.31,23.36,120000.0,12.0897,12.1156,12.0845,12.1104,120000.0
2007-02-05 11:30:00,23.37,23.37,23.35,23.36,30000.0,12.1156,12.1156,12.1052,12.1104,30000.0
2007-02-05 11:40:00,23.36,23.36,23.35,23.35,12500.0,12.1104,12.1104,12.1052,12.1052,12500.0
2007-02-05 11:50:00,23.36,23.36,23.35,23.35,5000.0,12.1104,12.1104,12.1052,12.1052,5000.0
2007-02-05 12:00:00,23.36,23.36,23.35,23.36,7300.0,12.1104,12.1104,12.1052,12.1104,7300.0
2007-02-05 12:10:00,23.35,23.36,23.32,23.33,18400.0,12.1052,12.1104,12.0897,12.0949,18400.0
2007-02-05 12:20:00,23.33,23.33,23.32,23.33,20500.0,12.0949,12.0949,12.0897,12.0949,20500.0
2007-02-05 12:30:00,23.32,23.33,23.32,23.32,13000.0,12.0897,12.0949,12.0897,12.0897,13000.0
2007-02-05 12:40:00,23.32,23.33,23.31,23.31,25400.0,12.0897,12.0949,12.0845,12.0845,25400.0
2007-02-05 12:50:00,23.31,23.32,23.29,23.3,22000.0,12.0845,12.0897,12.0741,12.0793,22000.0
2007-02-05 13:00:00,23.3,23.33,23.3,23.32,45900.0,12.0793,12.0949,12.0793,12.0897,45900.0
2007-02-05 13:10:00,23.32,23.32,23.31,23.32,9700.0,12.0897,12.0897,12.0845,12.0897,9700.0
2007-02-05 13:20:00,23.32,23.32,23.3,23.3,20200.0,12.0897,12.0897,12.0793,12.0793,20200.0
2007-02-05 13:30:00,23.3,23.31,23.29,23.31,36000.0,12.0793,12.0845,12.0741,12.0845,36000.0
2007-02-05 13:40:00,23.31,23.33,23.3,23.33,22200.0,12.0845,12.0949,12.0793,12.0949,22200.0
2007-02-05 13:50:00,23.33,23.34,23.33,23.34,16700.0,12.0949,12.1,12.0949,12.1,16700.0
2007-02-05 14:00:00,23.34,23.36,23.33,23.36,15800.0,12.1,12.1104,12.0949,12.1104,15800.0
2007-02-05 14:10:00,23.36,23.36,23.35,23.35,9900.0,12.1104,12.1104,12.1052,12.1052,9900.0
2007-02-05 14:20:00,23.36,23.36,23.35,23.36,10900.0,12.1104,12.1104,12.1052,12.1104,10900.0
2007-02-05 14:30:00,23.36,23.39,23.35,23.38,44100.0,12.1104,12.126,12.1052,12.1208,44100.0
2007-02-05 14:40:00,23.38,23.39,23.38,23.39,10300.0,12.1208,12.126,12.1208,12.126,10300.0
2007-02-05 14:50:00,23.39,23.39,23.38,23.39,17300.0,12.126,12.126,12.1208,12.126,17300.0
2007-02-05 15:00:00,23.39,23.39,23.37,23.37,40900.0,12.126,12.126,12.1156,12.1156,40900.0
2007-02-05 15:10:00,23.38,23.38,23.37,23.37,23400.0,12.1208,12.1208,12.1156,12.1156,23400.0
2007-02-05 15:20:00,23.37,23.38,23.36,23.37,29500.0,12.1156,12.1208,12.1104,12.1156,29500.0
2007-02-05 15:30:00,23.36,23.37,23.32,23.32,61300.0,12.1104,12.1156,12.0897,12.0897,61300.0
2007-02-05 15:40:00,23.32,23.32,23.3,23.3,70700.0,12.0897,12.0897,12.0793,12.0793,70700.0
2007-02-05 15:50:00,23.3,23.31,23.28,23.3,103400.0,12.0793,12.0845,12.0689,12.0793,103400.0
2007-02-06 09:30:00,23.4,23.43,23.25,23.43,104900.0,12.1312,12.1467,12.0534,12.1467,104900.0
2007-02-06 09:40:00,23.43,23.44,23.42,23.43,31800.0,12.1467,12.1519,12.1415,12.1467,31800.0
2007-02-06 09:50:00,23.43,23.44,23.42,23.42,27300.0,12.1467,12.1519,12.1415,12.1415,27300.0
2007-02-06 10:00:00,23.43,23.54,23.43,23.51,130100.0,12.1467,12.2037,12.1467,12.1882,130100.0
2007-02-06 10:10:00,23.51,23.55,23.5,23.52,68800.0,12.1882,12.2089,12.183,12.1934,68800.0
2007-02-06 10:20:00,23.51,23.52,23.51,23.52,21200.0,12.1882,12.1934,12.1882,12.1934,21200.0
2007-02-06 10:30:00,23.52,23.55,23.51,23.54,63900.0,12.1934,12.2089,12.1882,12.2037,63900.0
2007-02-06 10:40:00,23.54,23.55,23.53,23.54,49000.0,12.2037,12.2089,12.1985,12.2037,49000.0
2007-02-06 10:50:00,23.55,23.55,23.53,23.54,46900.0,12.2089,12.2089,12.1985,12.2037,46900.0
2007-02-06 11:00:00,23.55,23.55,23.52,23.55,57300.0,12.2089,12.2089,12.1934,12.2089,57300.0
2007-02-06 11:10:00,23.55,23.57,23.53,23.56,40800.0,12.2089,12.2193,12.1985,12.2141,40800.0
2007-02-06 11:20:00,23.57,23.58,23.56,23.57,66700.0,12.2193,12.2245,12.2141,12.2193,66700.0
2007-02-06 11:30:00,23.58,23.58,23.56,23.57,27400.0,12.2245,12.2245,12.2141,12.2193,27400.0
2007-02-06 11:40:00,23.58,23.6,23.55,23.55,88100.0,12.2245,12.2348,12.2089,12.2089,88100.0
2007-02-06 11:50:00,23.55,23.55,23.5,23.51,39700.0,12.2089,12.2089,12.183,12.1882,39700.0
2007-02-06 12:00:00,23.51,23.52,23.51,23.52,27800.0,12.1882,12.1934,12.1882,12.1934,27800.0
2007-02-06 12:10:00,23.51,23.52,23.51,23.52,15200.0,12.1882,12.1934,12.1882,12.1934,15200.0
2007-02-06 12:20:00,23.52,23.53,23.51,23.53,24000.0,12.1934,12.1985,12.1882,12.1985,24000.0
2007-02-06 12:30:00,23.52,23.53,23.52,23.52,15400.0,12.1934,12.1985,12.1934,12.1934,15400.0
2007-02-06 12:40:00,23.52,23.53,23.52,23.53,23500.0,12.1934,12.1985,12.1934,12.1985,23500.0
2007-02-06 12:50:00,23.53,23.56,23.52,23.56,39200.0,12.1985,12.2141,12.1934,12.2141,39200.0
2007-02-06 13:00:00,23.56,23.57,23.55,23.57,24800.0,12.2141,12.2193,12.2089,12.2193,24800.0
2007-02-06 13:10:00,23.57,23.57,23.56,23.57,12700.0,12.2193,12.2193,12.2141,12.2193,12700.0
2007-02-06 13:20:00,23.56,23.57,23.56,23.57,22900.0,12.2141,12.2193,12.2141,12.2193,22900.0
2007-02-06 13:30:00,23.56,23.57,23.56,23.56,26100.0,12.2141,12.2193,12.2141,12.2141,26100.0
2007-02-06 13:40:00,23.56,23.57,23.55,23.56,14100.0,12.2141,12.2193,12.2089,12.2141,14100.0
2007-02-06 13:50:00,23.55,23.56,23.55,23.56,15800.0,12.2089,12.2141,12.2089,12.2141,15800.0
2007-02-06 14:00:00,23.55,23.56,23.55,23.56,18200.0,12.2089,12.2141,12.2089,12.2141,18200.0
2007-02-06 14:10:00,23.55,23.56,23.55,23.55,30100.0,12.2089,12.2141,12.2089,12.2089,30100.0
2007-02-06 14:20:00,23.55,23.56,23.55,23.55,16900.0,12.2089,12.2141,12.2089,12.2089,16900.0
2007-02-06 14:30:00,23.55,23.56,23.54,23.55,50000.0,12.2089,12.2141,12.2037,12.2089,50000.0
2007-02-06 14:40:00,23.55,23.55,23.54,23.54,65000.0,12.2089,12.2089,12.2037,12.2037,65000.0
2007-02-06 14:50:00,23.54,23.56,23.53,23.56,51400.0,12.2037,12.2141,12.1985,12.2141,51400.0
2007-02-06 15:00:00,23.56,23.57,23.55,23.57,17900.0,12.2141,12.2193,12.2089,12.2193,17900.0
2007-02-06 15:10:00,23.56,23.61,23.56,23.6,89700.0,12.2141,12.24,12.2141,12.2348,89700.0
2007-02-06 15:20:00,23.61,23.61,23.58,23.59,72200.0,12.24,12.24,12.2245,12.2297,72200.0
2007-02-06 15:30:00,23.58,23.59,23.52,23.52,115700.0,12.2245,12.2297,12.1934,12.1934,115700.0
2007-02-06 15:40:00,23.53,23.55,23.5,23.55,160300.0,12.1985,12.2089,12.183,12.2089,160300.0
2007-02-06 15:50:00,23.55,23.57,23.53,23.57,280100.0,12.2089,12.2193,12.1985,12.2193,280100.0
2007-02-07 09:30:00,23.57,23.62,23.56,23.6,47000.0,12.2193,12.2452,12.2141,12.2348,47000.0
2007-02-07 09:40:00,23.61,23.62,23.6,23.61,24100.0,12.24,12.2452,12.2348,12.24,24100.0
2007-02-07 09:50:00,23.61,23.62,23.6,23.6,9300.0,12.24,12.2452,12.2348,12.2348,9300.0
2007-02-07 10:00:00,23.6,23.64,23.6,23.63,67600.0,12.2348,12.2556,12.2348,12.2504,67600.0
2007-02-07 10:10:00,23.63,23.64,23.62,23.63,42200.0,12.2504,12.2556,12.2452,12.2504,42200.0
2007-02-07 10:20:00,23.63,23.64,23.62,23.63,32200.0,12.2504,12.2556,12.2452,12.2504,32200.0
2007-02-07 10:30:00,23.63,23.64,23.63,23.63,10100.0,12.2504,12.2556,12.2504,12.2504,10100.0
2007-02-07 10:40:00,23.63,23.65,23.63,23.65,72300.0,12.2504,12.2608,12.2504,12.2608,72300.0
2007-02-07 10:50:00,23.64,23.65,23.63,23.63,11900.0,12.2556,12.2608,12.2504,12.2504,11900.0
2007-02-07 11:00:00,23.63,23.64,23.62,23.63,12700.0,12.2504,12.2556,12.2452,12.2504,12700.0
2007-02-07 11:10:00,23.63,23.63,23.62,23.63,37800.0,12.2504,12.2504,12.2452,12.2504,37800.0
2007-02-07 11:20:00,23.63,23.65,23.63,23.65,23900.0,12.2504,12.2608,12.2504,12.2608,23900.0
2007-02-07 11:30:00,23.65,23.68,23.64,23.67,52100.0,12.2608,12.2763,12.2556,12.2711,52100.0
2007-02-07 11:40:00,23.68,23.69,23.67,23.69,18100.0,12.2763,12.2815,12.2711,12.2815,18100.0
2007-02-07 11:50:00,23.69,23.7,23.68,23.7,14300.0,12.2815,12.2867,12.2763,12.2867,14300.0
2007-02-07 12:00:00,23.7,23.72,23.69,23.71,30400.0,12.2867,12.297,12.2815,12.2919,30400.0
2007-02-07 12:10:00,23.71,23.73,23.71,23.72,22300.0,12.2919,12.3022,12.2919,12.297,22300.0
2007-02-07 12:20:00,23.73,23.73,23.72,23.72,32100.0,12.3022,12.3022,12.297,12.297,32100.0
2007-02-07 12:30:00,23.73,23.73,23.72,23.73,20500.0,12.3022,12.3022,12.297,12.3022,20500.0
2007-02-07 12:40:00,23.74,23.74,23.73,23.73,12700.0,12.3074,12.3074,12.3022,12.3022,12700.0
2007-02-07 12:50:00,23.73,23.75,23.73,23.75,30300.0,12.3022,12.3126,12.3022,12.3126,30300.0
2007-02-07 13:00:00,23.74,23.75,23.74,23.74,34300.0,12.3074,12.3126,12.3074,12.3074,34300.0
2007-02-07 13:10:00,23.74,23.76,23.74,23.75,32700.0,12.3074,12.3178,12.3074,12.3126,32700.0
2007-02-07 13:20:00,23.75,23.76,23.75,23.75,11500.0,12.3126,12.3178,12.3126,12.3126,11500.0
2007-02-07 13:30:00,23.75,23.76,23.75,23.76,27100.0,12.3126,12.3178,12.3126,12.3178,27100.0
2007-02-07 13:40:00,23.75,23.76,23.75,23.75,6700.0,12.3126,12.3178,12.3126,12.3126,6700.0
2007-02-07 13:50:00,23.75,23.76,23.75,23.75,39900.0,12.3126,12.3178,12.3126,12.3126,39900.0
2007-02-07 14:00:00,23.75,23.77,23.75,23.75,66100.0,12.3126,12.323,12.3126,12.3126,66100.0
2007-02-07 14:10:00,23.75,23.76,23.75,23.75,41800.0,12.3126,12.3178,12.3126,12.3126,41800.0
2007-02-07 14:20:00,23.76,23.76,23.75,23.76,22200.0,12.3178,12.3178,12.3126,12.3178,22200.0
2007-02-07 14:30:00,23.76,23.76,23.75,23.75,15900.0,12.3178,12.3178,12.3126,12.3126,15900.0
2007-02-07 14:40:00,23.76,23.76,23.73,23.74,52900.0,12.3178,12.3178,12.3022,12.3074,52900.0
2007-02-07 14:50:00,23.74,23.74,23.73,23.73,13100.0,12.3074,12.3074,12.3022,12.3022,13100.0
2007-02-07 15:00:00,23.74,23.74,23.73,23.74,20300.0,12.3074,12.3074,12.3022,12.3074,20300.0
2007-02-07 15:10:00,23.74,23.74,23.73,23.74,21000.0,12.3074,12.3074,12.3022,12.3074,21000.0
2007-02-07 15:20:00,23.74,23.74,23.73,23.74,20100.0,12.3074,12.3074,12.3022,12.3074,20100.0
2007-02-07 15:30:00,23.73,23.79,23.66,23.79,332100.0,12.3022,12.3333,12.2659,12.3333,332100.0
2007-02-07 15:40:00,23.79,23.81,23.78,23.8,397800.0,12.3333,12.3437,12.3282,12.3385,397800.0
2007-02-07 15:50:00,23.79,23.81,23.79,23.8,175300.0,12.3333,12.3437,12.3333,12.3385,175300.0
2007-02-08 09:30:00,23.79,23.82,23.67,23.67,72800.0,12.3333,12.3489,12.2711,12.2711,72800.0
2007-02-08 09:40:00,23.68,23.69,23.58,23.58,24700.0,12.2763,12.2815,12.2245,12.2245,24700.0
2007-02-08 09:50:00,23.58,23.63,23.58,23.59,19500.0,12.2245,12.2504,12.2245,12.2297,19500.0
2007-02-08 10:00:00,23.59,23.71,23.59,23.71,58100.0,12.2297,12.2919,12.2297,12.2919,58100.0
2007-02-08 10:10:00,23.7,23.71,23.64,23.65,56400.0,12.2867,12.2919,12.2556,12.2608,56400.0
2007-02-08 10:20:00,23.65,23.66,23.6,23.66,121100.0,12.2608,12.2659,12.2348,12.2659,121100.0
2007-02-08 10:30:00,23.66,23.7,23.66,23.68,34000.0,12.2659,12.2867,12.2659,12.2763,34000.0
2007-02-08 10:40:00,23.67,23.68,23.63,23.65,74600.0,12.2711,12.2763,12.2504,12.2608,74600.0
2007-02-08 10:50:00,23.65,23.69,23.65,23.68,185500.0,12.2608,12.2815,12.2608,12.2763,185500.0
2007-02-08 11:00:00,23.67,23.71,23.66,23.67,112800.0,12.2711,12.2919,12.2659,12.2711,112800.0
2007-02-08 11:10:00,23.67,23.68,23.63,23.64,23100.0,12.2711,12.2763,12.2504,12.2556,23100.0
2007-02-08 11:20:00,23.64,23.66,23.64,23.65,18000.0,12.2556,12.2659,12.2556,12.2608,18000.0
2007-02-08 11:30:00,23.65,23.66,23.63,23.64,33000.0,12.2608,12.2659,12.2504,12.2556,33000.0
2007-02-08 11:40:00,23.64,23.64,23.62,23.63,22600.0,12.2556,12.2556,12.2452,12.2504,22600.0
2007-02-08 11:50:00,23.63,23.64,23.61,23.63,103100.0,12.2504,12.2556,12.24,12.2504,103100.0
2007-02-08 12:00:00,23.63,23.63,23.6,23.61,21800.0,12.2504,12.2504,12.2348,12.24,21800.0
2007-02-08 12:10:00,23.62,23.62,23.6,23.61,43500.0,12.2452,12.2452,12.2348,12.24,43500.0
2007-02-08 12:20:00,23.61,23.64,23.61,23.63,74900.0,12.24,12.2556,12.24,12.2504,74900.0
2007-02-08 12:30:00,23.63,23.68,23.63,23.66,87800.0,12.2504,12.2763,12.2504,12.2659,87800.0
2007-02-08 12:40:00,23.66,23.69,23.65,23.69,44800.0,12.2659,12.2815,12.2608,12.2815,44800.0
2007-02-08 12:50:00,23.69,23.7,23.68,23.68,65900.0,12.2815,12.2867,12.2763,12.2763,65900.0
2007-02-08 13:00:00,23.68,23.74,23.68,23.73,91400.0,12.2763,12.3074,12.2763,12.3022,91400.0
2007-02-08 13:10:00,23.73,23.73,23.7,23.7,23400.0,12.3022,12.3022,12.2867,12.2867,23400.0
2007-02-08 13:20:00,23.7,23.7,23.67,23.68,44900.0,12.2867,12.2867,12.2711,12.2763,44900.0
2007-02-08 13:30:00,23.69,23.69,23.68,23.68,2500.0,12.2815,12.2815,12.2763,12.2763,2500.0
2007-02-08 13:40:00,23.68,23.71,23.68,23.69,24400.0,12.2763,12.2919,12.2763,12.2815,24400.0
2007-02-08 13:50:00,23.7,23.7,23.66,23.67,20700.0,12.2867,12.2867,12.2659,12.2711,20700.0
2007-02-08 14:00:00,23.68,23.7,23.67,23.67,34600.0,12.2763,12.2867,12.2711,12.2711,34600.0
2007-02-08 14:10:00,23.67,23.67,23.64,23.67,37200.0,12.2711,12.2711,12.2556,12.2711,37200.0
2007-02-08 14:20:00,23.67,23.69,23.67,23.68,15200.0,12.2711,12.2815,12.2711,12.2763,15200.0
2007-02-08 14:30:00,23.68,23.71,23.68,23.68,33000.0,12.2763,12.2919,12.2763,12.2763,33000.0
2007-02-08 14:40:00,23.68,23.69,23.68,23.68,6800.0,12.2763,12.2815,12.2763,12.2763,6800.0
2007-02-08 14:50:00,23.69,23.73,23.68,23.7,86900.0,12.2815,12.3022,12.2763,12.2867,86900.0
2007-02-08 15:00:00,23.7,23.71,23.68,23.69,35300.0,12.2867,12.2919,12.2763,12.2815,35300.0
2007-02-08 15:10:00,23.69,23.7,23.69,23.7,18100.0,12.2815,12.2867,12.2815,12.2867,18100.0
2007-02-08 15:20:00,23.71,23.75,23.71,23.72,97600.0,12.2919,12.3126,12.2919,12.297,97600.0
2007-02-08 15:30:00,23.71,23.77,23.71,23.74,101900.0,12.2919,12.323,12.2919,12.3074,101900.0
2007-02-08 15:40:00,23.73,23.76,23.72,23.75,108600.0,12.3022,12.3178,12.297,12.3126,108600.0
2007-02-08 15:50:00,23.76,23.78,23.74,23.75,185500.0,12.3178,12.3282,12.3074,12.3126,185500.0
2007-02-09 09:30:00,23.8,23.82,23.74,23.77,40200.0,12.3385,12.3489,12.3074,12.323,40200.0
2007-02-09 09:40:00,23.77,23.78,23.76,23.76,19900.0,12.323,12.3282,12.3178,12.3178,19900.0
2007-02-09 09:50:00,23.76,23.77,23.74,23.75,23800.0,12.3178,12.323,12.3074,12.3126,23800.0
2007-02-09 10:00:00,23.74,23.75,23.71,23.72,33100.0,12.3074,12.3126,12.2919,12.297,33100.0
2007-02-09 10:10:00,23.72,23.73,23.71,23.72,38000.0,12.297,12.3022,12.2919,12.297,38000.0
2007-02-09 10:20:00,23.72,23.75,23.72,23.73,48500.0,12.297,12.3126,12.297,12.3022,48500.0
2007-02-09 10:30:00,23.73,23.75,23.73,23.75,34100.0,12.3022,12.3126,12.3022,12.3126,34100.0
2007-02-09 10:40:00,23.75,23.75,23.74,23.74,27100.0,12.3126,12.3126,12.3074,12.3074,27100.0
2007-02-09 10:50:00,23.74,23.75,23.7,23.7,45300.0,12.3074,12.3126,12.2867,12.2867,45300.0
2007-02-09 11:00:00,23.7,23.71,23.7,23.7,34000.0,12.2867,12.2919,12.2867,12.2867,34000.0
2007-02-09 11:10:00,23.7,23.73,23.7,23.73,39700.0,12.2867,12.3022,12.2867,12.3022,39700.0
2007-02-09 11:20:00,23.72,23.73,23.69,23.69,44100.0,12.297,12.3022,12.2815,12.2815,44100.0
2007-02-09 11:30:00,23.7,23.7,23.67,23.68,38500.0,12.2867,12.2867,12.2711,12.2763,38500.0
2007-02-09 11:40:00,23.68,23.68,23.67,23.68,12800.0,12.2763,12.2763,12.2711,12.2763,12800.0
2007-02-09 11:50:00,23.67,23.68,23.67,23.67,14500.0,12.2711,12.2763,12.2711,12.2711,14500.0
2007-02-09 12:00:00,23.68,23.68,23.67,23.67,10000.0,12.2763,12.2763,12.2711,12.2711,10000.0
2007-02-09 12:10:00,23.68,23.68,23.67,23.67,6800.0,12.2763,12.2763,12.2711,12.2711,6800.0
2007-02-09 12:20:00,23.68,23.68,23.67,23.67,6500.0,12.2763,12.2763,12.2711,12.2711,6500.0
2007-02-09 12:30:00,23.68,23.68,23.66,23.66,20100.0,12.2763,12.2763,12.2659,12.2659,20100.0
2007-02-09 12:40:00,23.66,23.67,23.64,23.65,21400.0,12.2659,12.2711,12.2556,12.2608,21400.0
2007-02-09 12:50:00,23.64,23.64,23.63,23.64,18800.0,12.2556,12.2556,12.2504,12.2556,18800.0
2007-02-09 13:00:00,23.63,23.63,23.6,23.61,47700.0,12.2504,12.2504,12.2348,12.24,47700.0
2007-02-09 13:10:00,23.61,23.62,23.61,23.61,19700.0,12.24,12.2452,12.24,12.24,19700.0
2007-02-09 13:20:00,23.62,23.62,23.6,23.6,28400.0,12.2452,12.2452,12.2348,12.2348,28400.0
2007-02-09 13:30:00,23.6,23.61,23.58,23.58,58000.0,12.2348,12.24,12.2245,12.2245,58000.0
2007-02-09 13:40:00,23.58,23.59,23.55,23.56,64300.0,12.2245,12.2297,12.2089,12.2141,64300.0
2007-02-09 13:50:00,23.55,23.57,23.55,23.56,37700.0,12.2089,12.2193,12.2089,12.2141,37700.0
2007-02-09 14:00:00,23.56,23.57,23.56,23.56,18200.0,12.2141,12.2193,12.2141,12.2141,18200.0
2007-02-09 14:10:00,23.56,23.57,23.54,23.54,46700.0,12.2141,12.2193,12.2037,12.2037,46700.0
2007-02-09 14:20:00,23.55,23.55,23.53,23.53,64900.0,12.2089,12.2089,12.1985,12.1985,64900.0
2007-02-09 14:30:00,23.54,23.54,23.52,23.53,43100.0,12.2037,12.2037,12.1934,12.1985,43100.0
2007-02-09 14:40:00,23.53,23.54,23.53,23.54,23800.0,12.1985,12.2037,12.1985,12.2037,23800.0
2007-02-09 14:50:00,23.53,23.54,23.53,23.53,25700.0,12.1985,12.2037,12.1985,12.1985,25700.0
2007-02-09 15:00:00,23.53,23.57,23.53,23.57,49200.0,12.1985,12.2193,12.1985,12.2193,49200.0
2007-02-09 15:10:00,23.58,23.62,23.57,23.61,51300.0,12.2245,12.2452,12.2193,12.24,51300.0
2007-02-09 15:20:00,23.61,23.65,23.6,23.62,76800.0,12.24,12.2608,12.2348,12.2452,76800.0
2007-02-09 15:30:00,23.64,23.65,23.62,23.64,30600.0,12.2556,12.2608,12.2452,12.2556,30600.0
2007-02-09 15:40:00,23.64,23.65,23.64,23.65,38700.0,12.2556,12.2608,12.2556,12.2608,38700.0
2007-02-09 15:50:00,23.65,23.68,23.63,23.65,215400.0,12.2608,12.2763,12.2504,12.2608,215400.0
2007-02-12 09:30:00,23.74,23.77,23.65,23.71,59600.0,12.3074,12.323,12.2608,12.2919,59600.0
2007-02-12 09:40:00,23.7,23.71,23.65,23.67,95600.0,12.2867,12.2919,12.2608,12.2711,95600.0
2007-02-12 09:50:00,23.67,23.67,23.63,23.65,58900.0,12.2711,12.2711,12.2504,12.2608,58900.0
2007-02-12 10:00:00,23.65,23.65,23.61,23.64,102200.0,12.2608,12.2608,12.24,12.2556,102200.0
2007-02-12 10:10:00,23.63,23.65,23.62,23.62,62600.0,12.2504,12.2608,12.2452,12.2452,62600.0
2007-02-12 10:20:00,23.62,23.63,23.59,23.6,36400.0,12.2452,12.2504,12.2297,12.2348,36400.0
2007-02-12 10:30:00,23.6,23.6,23.59,23.59,11000.0,12.2348,12.2348,12.2297,12.2297,11000.0
2007-02-12 10:40:00,23.6,23.68,23.59,23.65,120300.0,12.2348,12.2763,12.2297,12.2608,120300.0
2007-02-12 10:50:00,23.65,23.66,23.65,23.66,27300.0,12.2608,12.2659,12.2608,12.2659,27300.0
2007-02-12 11:00:00,23.65,23.66,23.65,23.66,9500.0,12.2608,12.2659,12.2608,12.2659,9500.0
2007-02-12 11:10:00,23.65,23.71,23.65,23.7,64400.0,12.2608,12.2919,12.2608,12.2867,64400.0
2007-02-12 11:20:00,23.71,23.73,23.7,23.72,25900.0,12.2919,12.3022,12.2867,12.297,25900.0
2007-02-12 11:30:00,23.72,23.73,23.72,23.72,22300.0,12.297,12.3022,12.297,12.297,22300.0
2007-02-12 11:40:00,23.73,23.76,23.72,23.76,38800.0,12.3022,12.3178,12.297,12.3178,38800.0
2007-02-12 11:50:00,23.76,23.77,23.75,23.76,22700.0,12.3178,12.323,12.3126,12.3178,22700.0
2007-02-12 12:00:00,23.76,23.77,23.76,23.77,66300.0,12.3178,12.323,12.3178,12.323,66300.0
2007-02-12 12:10:00,23.77,23.78,23.77,23.78,28600.0,12.323,12.3282,12.323,12.3282,28600.0
2007-02-12 12:20:00,23.77,23.78,23.76,23.76,7800.0,12.323,12.3282,12.3178,12.3178,7800.0
2007-02-12 12:30:00,23.76,23.77,23.76,23.76,4000.0,12.3178,12.323,12.3178,12.3178,4000.0
2007-02-12 12:40:00,23.77,23.77,23.76,23.76,6100.0,12.323,12.323,12.3178,12.3178,6100.0
2007-02-12 12:50:00,23.77,23.78,23.76,23.77,54900.0,12.323,12.3282,12.3178,12.323,54900.0
2007-02-12 13:00:00,23.77,23.77,23.74,23.74,28200.0,12.323,12.323,12.3074,12.3074,28200.0
2007-02-12 13:10:00,23.74,23.76,23.73,23.76,45100.0,12.3074,12.3178,12.3022,12.3178,45100.0
2007-02-12 13:20:00,23.77,23.79,23.74,23.78,35800.0,12.323,12.3333,12.3074,12.3282,35800.0
2007-02-12 13:30:00,23.79,23.79,23.77,23.77,49600.0,12.3333,12.3333,12.323,12.323,49600.0
2007-02-12 13:40:00,23.77,23.78,23.76,23.78,44000.0,12.323,12.3282,12.3178,12.3282,44000.0
2007-02-12 13:50:00,23.77,23.78,23.73,23.73,67000.0,12.323,12.3282,12.3022,12.3022,67000.0
2007-02-12 14:00:00,23.73,23.74,23.73,23.73,7000.0,12.3022,12.3074,12.3022,12.3022,7000.0
2007-02-12 14:10:00,23.73,23.74,23.73,23.73,10800.0,12.3022,12.3074,12.3022,12.3022,10800.0
2007-02-12 14:20:00,23.74,23.74,23.73,23.74,13900.0,12.3074,12.3074,12.3022,12.3074,13900.0
2007-02-12 14:30:00,23.73,23.74,23.73,23.74,12300.0,12.3022,12.3074,12.3022,12.3074,12300.0
2007-02-12 14:40:00,23.73,23.75,23.73,23.74,53600.0,12.3022,12.3126,12.3022,12.3074,53600.0
2007-02-12 14:50:00,23.74,23.76,23.74,23.76,23900.0,12.3074,12.3178,12.3074,12.3178,23900.0
2007-02-12 15:00:00,23.76,23.77,23.75,23.77,34700.0,12.3178,12.323,12.3126,12.323,34700.0
2007-02-12 15:10:00,23.77,23.78,23.76,23.77,31400.0,12.323,12.3282,12.3178,12.323,31400.0
2007-02-12 15:20:00,23.78,23.78,23.76,23.77,47500.0,12.3282,12.3282,12.3178,12.323,47500.0
2007-02-12 15:30:00,23.76,23.77,23.76,23.77,21700.0,12.3178,12.323,12.3178,12.323,21700.0
2007-02-12 15:40:00,23.76,23.77,23.73,23.74,40200.0,12.3178,12.323,12.3022,12.3074,40200.0
2007-02-12 15:50:00,23.74,23.76,23.7,23.75,140100.0,12.3074,12.3178,12.2867,12.3126,140100.0
2007-02-13 09:30:00,23.78,23.8,23.72,23.79,84900.0,12.3282,12.3385,12.297,12.3333,84900.0
2007-02-13 09:40:00,23.8,23.8,23.78,23.79,17300.0,12.3385,12.3385,12.3282,12.3333,17300.0
2007-02-13 09:50:00,23.79,23.87,23.78,23.84,76300.0,12.3333,12.3748,12.3282,12.3593,76300.0
2007-02-13 10:00:00,23.84,23.84,23.79,23.79,23900.0,12.3593,12.3593,12.3333,12.3333,23900.0
2007-02-13 10:10:00,23.79,23.81,23.78,23.8,25400.0,12.3333,12.3437,12.3282,12.3385,25400.0
2007-02-13 10:20:00,23.8,23.83,23.8,23.82,21200.0,12.3385,12.3541,12.3385,12.3489,21200.0
2007-02-13 10:30:00,23.83,23.83,23.77,23.78,38200.0,12.3541,12.3541,12.323,12.3282,38200.0
2007-02-13 10:40:00,23.77,23.78,23.75,23.78,81500.0,12.323,12.3282,12.3126,12.3282,81500.0
2007-02-13 10:50:00,23.78,23.8,23.77,23.79,24800.0,12.3282,12.3385,12.323,12.3333,24800.0
2007-02-13 11:00:00,23.8,23.81,23.79,23.79,141500.0,12.3385,12.3437,12.3333,12.3333,141500.0
2007-02-13 11:10:00,23.8,23.8,23.79,23.79,17300.0,12.3385,12.3385,12.3333,12.3333,17300.0
2007-02-13 11:20:00,23.8,23.8,23.79,23.79,15100.0,12.3385,12.3385,12.3333,12.3333,15100.0
2007-02-13 11:30:00,23.79,23.87,23.79,23.87,90400.0,12.3333,12.3748,12.3333,12.3748,90400.0
2007-02-13 11:40:00,23.86,23.87,23.85,23.86,48500.0,12.3696,12.3748,12.3644,12.3696,48500.0
2007-02-13 11:50:00,23.86,23.87,23.84,23.85,31100.0,12.3696,12.3748,12.3593,12.3644,31100.0
2007-02-13 12:00:00,23.84,23.85,23.81,23.81,38500.0,12.3593,12.3644,12.3437,12.3437,38500.0
2007-02-13 12:10:00,23.81,23.82,23.8,23.81,52100.0,12.3437,12.3489,12.3385,12.3437,52100.0
2007-02-13 12:20:00,23.81,23.83,23.81,23.83,15300.0,12.3437,12.3541,12.3437,12.3541,15300.0
2007-02-13 12:30:00,23.83,23.86,23.83,23.86,22200.0,12.3541,12.3696,12.3541,12.3696,22200.0
2007-02-13 12:40:00,23.86,23.89,23.86,23.88,70200.0,12.3696,12.3852,12.3696,12.38,70200.0
2007-02-13 12:50:00,23.87,23.91,23.86,23.9,206100.0,12.3748,12.3956,12.3696,12.3904,206100.0
2007-02-13 13:00:00,23.89,23.89,23.85,23.88,48800.0,12.3852,12.3852,12.3644,12.38,48800.0
2007-02-13 13:10:00,23.88,23.89,23.87,23.87,30400.0,12.38,12.3852,12.3748,12.3748,30400.0
2007-02-13 13:20:00,23.88,23.88,23.84,23.84,49000.0,12.38,12.38,12.3593,12.3593,49000.0
2007-02-13 13:30:00,23.84,23.86,23.83,23.85,18800.0,12.3593,12.3696,12.3541,12.3644,18800.0
2007-02-13 13:40:00,23.86,23.87,23.86,23.86,31100.0,12.3696,12.3748,12.3696,12.3696,31100.0
2007-02-13 13:50:00,23.86,23.87,23.85,23.86,53200.0,12.3696,12.3748,12.3644,12.3696,53200.0
2007-02-13 14:00:00,23.85,23.86,23.83,23.83,47300.0,12.3644,12.3696,12.3541,12.3541,47300.0
2007-02-13 14:10:00,23.83,23.84,23.83,23.84,10900.0,12.3541,12.3593,12.3541,12.3593,10900.0
2007-02-13 14:20:00,23.84,23.85,23.83,23.85,10600.0,12.3593,12.3644,12.3541,12.3644,10600.0
2007-02-13 14:30:00,23.85,23.85,23.84,23.84,13400.0,12.3644,12.3644,12.3593,12.3593,13400.0
2007-02-13 14:40:00,23.84,23.85,23.84,23.84,14800.0,12.3593,12.3644,12.3593,12.3593,14800.0
2007-02-13 14:50:00,23.84,23.85,23.84,23.85,16400.0,12.3593,12.3644,12.3593,12.3644,16400.0
2007-02-13 15:00:00,23.85,23.87,23.84,23.87,31200.0,12.3644,12.3748,12.3593,12.3748,31200.0
2007-02-13 15:10:00,23.86,23.88,23.86,23.87,47500.0,12.3696,12.38,12.3696,12.3748,47500.0
2007-02-13 15:20:00,23.88,23.88,23.87,23.87,24500.0,12.38,12.38,12.3748,12.3748,24500.0
2007-02-13 15:30:00,23.88,23.88,23.87,23.87,19700.0,12.38,12.38,12.3748,12.3748,19700.0
2007-02-13 15:40:00,23.88,23.91,23.87,23.9,46000.0,12.38,12.3956,12.3748,12.3904,46000.0
2007-02-13 15:50:00,23.91,23.96,23.91,23.95,128800.0,12.3956,12.4215,12.3956,12.4163,128800.0
2007-02-14 09:30:00,23.97,23.97,23.85,23.94,47100.0,12.4267,12.4267,12.3644,12.4111,47100.0
2007-02-14 09:40:00,23.94,23.94,23.91,23.91,20800.0,12.4111,12.4111,12.3956,12.3956,20800.0
2007-02-14 09:50:00,23.91,23.91,23.85,23.86,24800.0,12.3956,12.3956,12.3644,12.3696,24800.0
2007-02-14 10:00:00,23.86,23.99,23.86,23.99,69200.0,12.3696,12.437,12.3696,12.437,69200.0
2007-02-14 10:10:00,23.99,23.99,23.97,23.97,21300.0,12.437,12.437,12.4267,12.4267,21300.0
2007-02-14 10:20:00,23.97,23.98,23.94,23.94,57200.0,12.4267,12.4318,12.4111,12.4111,57200.0
2007-02-14 10:30:00,23.94,23.95,23.93,23.93,26900.0,12.4111,12.4163,12.4059,12.4059,26900.0
2007-02-14 10:40:00,23.93,23.96,23.93,23.96,32000.0,12.4059,12.4215,12.4059,12.4215,32000.0
2007-02-14 10:50:00,23.95,23.96,23.95,23.95,11800.0,12.4163,12.4215,12.4163,12.4163,11800.0
2007-02-14 11:00:00,23.96,23.96,23.94,23.96,52500.0,12.4215,12.4215,12.4111,12.4215,52500.0
2007-02-14 11:10:00,23.96,23.99,23.96,23.98,82100.0,12.4215,12.437,12.4215,12.4318,82100.0
2007-02-14 11:20:00,23.99,24.0,23.99,24.0,93600.0,12.437,12.4422,12.437,12.4422,93600.0
2007-02-14 11:30:00,24.0,24.0,23.99,24.0,11900.0,12.4422,12.4422,12.437,12.4422,11900.0
2007-02-14 11:40:00,24.0,24.02,23.99,24.02,48000.0,12.4422,12.4526,12.437,12.4526,48000.0
2007-02-14 11:50:00,24.02,24.03,24.01,24.03,18200.0,12.4526,12.4578,12.4474,12.4578,18200.0
2007-02-14 12:00:00,24.03,24.04,24.03,24.03,19400.0,12.4578,12.4629,12.4578,12.4578,19400.0
2007-02-14 12:10:00,24.04,24.06,24.01,24.02,75400.0,12.4629,12.4733,12.4474,12.4526,75400.0
2007-02-14 12:20:00,24.02,24.02,24.0,24.01,21400.0,12.4526,12.4526,12.4422,12.4474,21400.0
2007-02-14 12:30:00,24.0,24.01,24.0,24.01,8000.0,12.4422,12.4474,12.4422,12.4474,8000.0
2007-02-14 12:40:00,24.0,24.02,24.0,24.01,21500.0,12.4422,12.4526,12.4422,12.4474,21500.0
2007-02-14 12:50:00,24.01,24.02,24.0,24.01,22600.0,12.4474,12.4526,12.4422,12.4474,22600.0
2007-02-14 13:00:00,24.0,24.01,24.0,24.0,9800.0,12.4422,12.4474,12.4422,12.4422,9800.0
2007-02-14 13:10:00,24.0,24.01,24.0,24.0,45600.0,12.4422,12.4474,12.4422,12.4422,45600.0
2007-02-14 13:20:00,24.01,24.01,23.99,24.01,79800.0,12.4474,12.4474,12.437,12.4474,79800.0
2007-02-14 13:30:00,24.0,24.01,24.0,24.0,30300.0,12.4422,12.4474,12.4422,12.4422,30300.0
2007-02-14 13:40:00,24.0,24.0,23.99,23.99,18200.0,12.4422,12.4422,12.437,12.437,18200.0
2007-02-14 13:50:00,23.99,24.0,23.99,23.99,6400.0,12.437,12.4422,12.437,12.437,6400.0
2007-02-14 14:00:00,24.0,24.01,24.0,24.0,36900.0,12.4422,12.4474,12.4422,12.4422,36900.0
2007-02-14 14:10:00,24.01,24.01,23.99,24.0,33400.0,12.4474,12.4474,12.437,12.4422,33400.0
2007-02-14 14:20:00,24.0,24.01,24.0,24.0,32400.0,12.4422,12.4474,12.4422,12.4422,32400.0
2007-02-14 14:30:00,24.0,24.01,24.0,24.0,4100.0,12.4422,12.4474,12.4422,12.4422,4100.0
2007-02-14 14:40:00,24.01,24.01,24.0,24.01,7400.0,12.4474,12.4474,12.4422,12.4474,7400.0
2007-02-14 14:50:00,24.01,24.01,23.99,23.99,44600.0,12.4474,12.4474,12.437,12.437,44600.0
2007-02-14 15:00:00,23.99,24.0,23.99,23.99,40100.0,12.437,12.4422,12.437,12.437,40100.0
2007-02-14 15:10:00,23.99,24.0,23.99,23.99,8800.0,12.437,12.4422,12.437,12.437,8800.0
2007-02-14 15:20:00,23.99,24.0,23.97,23.98,18700.0,12.437,12.4422,12.4267,12.4318,18700.0
2007-02-14 15:30:00,23.97,23.98,23.95,23.97,98200.0,12.4267,12.4318,12.4163,12.4267,98200.0
2007-02-14 15:40:00,23.96,23.97,23.96,23.96,12900.0,12.4215,12.4267,12.4215,12.4215,12900.0
2007-02-14 15:50:00,23.96,23.98,23.96,23.98,57100.0,12.4215,12.4318,12.4215,12.4318,57100.0
2007-02-15 09:30:00,24.09,24.09,23.95,23.95,48200.0,12.4889,12.4889,12.4163,12.4163,48200.0
2007-02-15 09:40:00,23.96,23.97,23.95,23.96,24300.0,12.4215,12.4267,12.4163,12.4215,24300.0
2007-02-15 09:50:00,23.97,23.97,23.95,23.96,34700.0,12.4267,12.4267,12.4163,12.4215,34700.0
2007-02-15 10:00:00,23.96,23.99,23.96,23.99,41800.0,12.4215,12.437,12.4215,12.437,41800.0
2007-02-15 10:10:00,23.98,23.99,23.98,23.98,20400.0,12.4318,12.437,12.4318,12.4318,20400.0
2007-02-15 10:20:00,23.98,24.0,23.98,23.99,22400.0,12.4318,12.4422,12.4318,12.437,22400.0
2007-02-15 10:30:00,23.99,23.99,23.98,23.98,26100.0,12.437,12.437,12.4318,12.4318,26100.0
2007-02-15 10:40:00,23.99,23.99,23.95,23.95,34400.0,12.437,12.437,12.4163,12.4163,34400.0
2007-02-15 10:50:00,23.95,23.96,23.95,23.95,26700.0,12.4163,12.4215,12.4163,12.4163,26700.0
2007-02-15 11:00:00,23.95,23.95,23.94,23.94,11900.0,12.4163,12.4163,12.4111,12.4111,11900.0
2007-02-15 11:10:00,23.95,23.95,23.94,23.95,16300.0,12.4163,12.4163,12.4111,12.4163,16300.0
2007-02-15 11:20:00,23.95,23.95,23.94,23.94,299000.0,12.4163,12.4163,12.4111,12.4111,299000.0
2007-02-15 11:30:00,23.95,23.95,23.94,23.95,25800.0,12.4163,12.4163,12.4111,12.4163,25800.0
2007-02-15 11:40:00,23.94,23.95,23.89,23.9,65200.0,12.4111,12.4163,12.3852,12.3904,65200.0
2007-02-15 11:50:00,23.89,23.89,23.88,23.88,27600.0,12.3852,12.3852,12.38,12.38,27600.0
2007-02-15 12:00:00,23.88,23.88,23.84,23.85,52200.0,12.38,12.38,12.3593,12.3644,52200.0
2007-02-15 12:10:00,23.85,23.89,23.84,23.89,37600.0,12.3644,12.3852,12.3593,12.3852,37600.0
2007-02-15 12:20:00,23.89,23.89,23.88,23.89,26400.0,12.3852,12.3852,12.38,12.3852,26400.0
2007-02-15 12:30:00,23.89,23.89,23.88,23.88,14900.0,12.3852,12.3852,12.38,12.38,14900.0
2007-02-15 12:40:00,23.89,23.89,23.88,23.88,8900.0,12.3852,12.3852,12.38,12.38,8900.0
2007-02-15 12:50:00,23.88,23.89,23.88,23.88,10800.0,12.38,12.3852,12.38,12.38,10800.0
2007-02-15 13:00:00,23.88,23.89,23.87,23.88,16400.0,12.38,12.3852,12.3748,12.38,16400.0
2007-02-15 13:10:00,23.87,23.87,23.86,23.86,16500.0,12.3748,12.3748,12.3696,12.3696,16500.0
2007-02-15 13:20:00,23.87,23.87,23.85,23.85,33000.0,12.3748,12.3748,12.3644,12.3644,33000.0
2007-02-15 13:30:00,23.85,23.86,23.85,23.86,27400.0,12.3644,12.3696,12.3644,12.3696,27400.0
2007-02-15 13:40:00,23.85,23.86,23.85,23.86,19000.0,12.3644,12.3696,12.3644,12.3696,19000.0
2007-02-15 13:50:00,23.86,23.86,23.85,23.86,14800.0,12.3696,12.3696,12.3644,12.3696,14800.0
2007-02-15 14:00:00,23.86,23.86,23.85,23.86,32900.0,12.3696,12.3696,12.3644,12.3696,32900.0
2007-02-15 14:10:00,23.86,23.86,23.85,23.85,22800.0,12.3696,12.3696,12.3644,12.3644,22800.0
2007-02-15 14:20:00,23.85,23.86,23.85,23.86,68600.0,12.3644,12.3696,12.3644,12.3696,68600.0
2007-02-15 14:30:00,23.86,23.86,23.85,23.85,40400.0,12.3696,12.3696,12.3644,12.3644,40400.0
2007-02-15 14:40:00,23.85,23.86,23.85,23.86,36400.0,12.3644,12.3696,12.3644,12.3696,36400.0
2007-02-15 14:50:00,23.86,23.86,23.85,23.86,26200.0,12.3696,12.3696,12.3644,12.3696,26200.0
2007-02-15 15:00:00,23.86,23.86,23.84,23.84,143200.0,12.3696,12.3696,12.3593,12.3593,143200.0
2007-02-15 15:10:00,23.85,23.89,23.83,23.88,204300.0,12.3644,12.3852,12.3541,12.38,204300.0
2007-02-15 15:20:00,23.88,23.89,23.87,23.89,69900.0,12.38,12.3852,12.3748,12.3852,69900.0
2007-02-15 15:30:00,23.88,23.92,23.88,23.92,96400.0,12.38,12.4007,12.38,12.4007,96400.0
2007-02-15 15:40:00,23.92,23.93,23.91,23.93,67000.0,12.4007,12.4059,12.3956,12.4059,67000.0
2007-02-15 15:50:00,23.92,23.93,23.88,23.91,254100.0,12.4007,12.4059,12.38,12.3956,254100.0
2007-02-16 09:30:00,23.95,23.95,23.85,23.9,257600.0,12.4163,12.4163,12.3644,12.3904,257600.0
2007-02-16 09:40:00,23.9,23.94,23.89,23.94,27600.0,12.3904,12.4111,12.3852,12.4111,27600.0
2007-02-16 09:50:00,23.94,23.95,23.93,23.94,33300.0,12.4111,12.4163,12.4059,12.4111,33300.0
2007-02-16 10:00:00,23.94,23.95,23.93,23.94,38600.0,12.4111,12.4163,12.4059,12.4111,38600.0
2007-02-16 10:10:00,23.94,23.94,23.89,23.89,91600.0,12.4111,12.4111,12.3852,12.3852,91600.0
2007-02-16 10:20:00,23.88,23.89,23.85,23.85,37900.0,12.38,12.3852,12.3644,12.3644,37900.0
2007-02-16 10:30:00,23.85,23.85,23.84,23.84,18900.0,12.3644,12.3644,12.3593,12.3593,18900.0
2007-02-16 10:40:00,23.84,23.85,23.83,23.84,39300.0,12.3593,12.3644,12.3541,12.3593,39300.0
2007-02-16 10:50:00,23.85,23.89,23.84,23.87,37700.0,12.3644,12.3852,12.3593,12.3748,37700.0
2007-02-16 11:00:00,23.86,23.88,23.86,23.88,27000.0,12.3696,12.38,12.3696,12.38,27000.0
2007-02-16 11:10:00,23.87,23.88,23.87,23.87,8800.0,12.3748,12.38,12.3748,12.3748,8800.0
2007-02-16 11:20:00,23.87,23.88,23.87,23.87,5100.0,12.3748,12.38,12.3748,12.3748,5100.0
2007-02-16 11:30:00,23.87,23.88,23.86,23.87,28400.0,12.3748,12.38,12.3696,12.3748,28400.0
2007-02-16 11:40:00,23.86,23.86,23.84,23.84,64200.0,12.3696,12.3696,12.3593,12.3593,64200.0
2007-02-16 11:50:00,23.85,23.85,23.84,23.85,5100.0,12.3644,12.3644,12.3593,12.3644,5100.0
2007-02-16 12:00:00,23.85,23.85,23.84,23.84,82100.0,12.3644,12.3644,12.3593,12.3593,82100.0
2007-02-16 12:10:00,23.84,23.85,23.84,23.84,6400.0,12.3593,12.3644,12.3593,12.3593,6400.0
2007-02-16 12:20:00,23.84,23.84,23.83,23.83,21800.0,12.3593,12.3593,12.3541,12.3541,21800.0
2007-02-16 12:30:00,23.84,23.84,23.83,23.83,8000.0,12.3593,12.3593,12.3541,12.3541,8000.0
2007-02-16 12:40:00,23.83,23.84,23.83,23.84,4100.0,12.3541,12.3593,12.3541,12.3593,4100.0
2007-02-16 12:50:00,23.84,23.84,23.83,23.83,2900.0,12.3593,12.3593,12.3541,12.3541,2900.0
2007-02-16 13:00:00,23.84,23.87,23.83,23.87,16500.0,12.3593,12.3748,12.3541,12.3748,16500.0
2007-02-16 13:10:00,23.86,23.87,23.86,23.86,10600.0,12.3696,12.3748,12.3696,12.3696,10600.0
2007-02-16 13:20:00,23.86,23.87,23.86,23.87,4500.0,12.3696,12.3748,12.3696,12.3748,4500.0
2007-02-16 13:30:00,23.87,23.87,23.86,23.86,2100.0,12.3748,12.3748,12.3696,12.3696,2100.0
2007-02-16 13:40:00,23.87,23.87,23.86,23.86,6000.0,12.3748,12.3748,12.3696,12.3696,6000.0
2007-02-16 13:50:00,23.87,23.87,23.86,23.87,5900.0,12.3748,12.3748,12.3696,12.3748,5900.0
2007-02-16 14:00:00,23.87,23.87,23.86,23.87,15000.0,12.3748,12.3748,12.3696,12.3748,15000.0
2007-02-16 14:10:00,23.87,23.88,23.86,23.88,14800.0,12.3748,12.38,12.3696,12.38,14800.0
2007-02-16 14:20:00,23.88,23.89,23.87,23.89,22700.0,12.38,12.3852,12.3748,12.3852,22700.0
2007-02-16 14:30:00,23.88,23.9,23.88,23.9,24500.0,12.38,12.3904,12.38,12.3904,24500.0
2007-02-16 14:40:00,23.9,23.93,23.89,23.93,43700.0,12.3904,12.4059,12.3852,12.4059,43700.0
2007-02-16 14:50:00,23.92,23.93,23.92,23.93,19600.0,12.4007,12.4059,12.4007,12.4059,19600.0
2007-02-16 15:00:00,23.93,23.93,23.92,23.92,58000.0,12.4059,12.4059,12.4007,12.4007,58000.0
2007-02-16 15:10:00,23.93,23.94,23.92,23.94,42000.0,12.4059,12.4111,12.4007,12.4111,42000.0
2007-02-16 15:20:00,23.94,23.97,23.93,23.96,80000.0,12.4111,12.4267,12.4059,12.4215,80000.0
2007-02-16 15:30:00,23.97,23.97,23.96,23.96,35100.0,12.4267,12.4267,12.4215,12.4215,35100.0
2007-02-16 15:40:00,23.96,23.97,23.96,23.97,80400.0,12.4215,12.4267,12.4215,12.4267,80400.0
2007-02-16 15:50:00,23.97,23.99,23.96,23.98,95200.0,12.4267,12.437,12.4215,12.4318,95200.0
2007-02-20 09:30:00,24.07,24.1,23.99,24.09,78800.0,12.4785,12.4941,12.437,12.4889,78800.0
2007-02-20 09:40:00,24.08,24.09,24.05,24.05,23200.0,12.4837,12.4889,12.4681,12.4681,23200.0
2007-02-20 09:50:00,24.03,24.04,23.99,23.99,31300.0,12.4578,12.4629,12.437,12.437,31300.0
2007-02-20 10:00:00,23.99,24.0,23.98,24.0,25600.0,12.437,12.4422,12.4318,12.4422,25600.0
2007-02-20 10:10:00,23.99,23.99,23.97,23.99,108300.0,12.437,12.437,12.4267,12.437,108300.0
2007-02-20 10:20:00,23.98,23.99,23.95,23.95,34100.0,12.4318,12.437,12.4163,12.4163,34100.0
2007-02-20 10:30:00,23.95,23.96,23.92,23.92,25000.0,12.4163,12.4215,12.4007,12.4007,25000.0
2007-02-20 10:40:00,23.91,23.93,23.91,23.93,21000.0,12.3956,12.4059,12.3956,12.4059,21000.0
2007-02-20 10:50:00,23.93,23.96,23.92,23.95,13300.0,12.4059,12.4215,12.4007,12.4163,13300.0
2007-02-20 11:00:00,23.96,23.98,23.95,23.98,11600.0,12.4215,12.4318,12.4163,12.4318,11600.0
2007-02-20 11:10:00,23.98,23.98,23.97,23.98,10600.0,12.4318,12.4318,12.4267,12.4318,10600.0
2007-02-20 11:20:00,23.98,23.98,23.97,23.97,14100.0,12.4318,12.4318,12.4267,12.4267,14100.0
2007-02-20 11:30:00,23.98,24.04,23.98,24.03,32800.0,12.4318,12.4629,12.4318,12.4578,32800.0
2007-02-20 11:40:00,24.03,24.07,24.03,24.06,26700.0,12.4578,12.4785,12.4578,12.4733,26700.0
2007-02-20 11:50:00,24.07,24.07,24.06,24.07,11100.0,12.4785,12.4785,12.4733,12.4785,11100.0
2007-02-20 12:00:00,24.07,24.07,24.06,24.07,14300.0,12.4785,12.4785,12.4733,12.4785,14300.0
2007-02-20 12:10:00,24.06,24.07,24.06,24.06,7100.0,12.4733,12.4785,12.4733,12.4733,7100.0
2007-02-20 12:20:00,24.06,24.07,24.06,24.07,2700.0,12.4733,12.4785,12.4733,12.4785,2700.0
2007-02-20 12:30:00,24.07,24.07,24.05,24.06,33400.0,12.4785,12.4785,12.4681,12.4733,33400.0
2007-02-20 12:40:00,24.06,24.07,24.06,24.06,7800.0,12.4733,12.4785,12.4733,12.4733,7800.0
2007-02-20 12:50:00,24.07,24.07,24.06,24.06,14500.0,12.4785,12.4785,12.4733,12.4733,14500.0
2007-02-20 13:00:00,24.07,24.07,24.06,24.06,8000.0,12.4785,12.4785,12.4733,12.4733,8000.0
2007-02-20 13:10:00,24.07,24.07,24.06,24.06,6600.0,12.4785,12.4785,12.4733,12.4733,6600.0
2007-02-20 13:20:00,24.06,24.07,24.06,24.07,10200.0,12.4733,12.4785,12.4733,12.4785,10200.0
2007-02-20 13:30:00,24.07,24.07,24.05,24.06,37600.0,12.4785,12.4785,12.4681,12.4733,37600.0
2007-02-20 13:40:00,24.06,24.06,24.05,24.05,14000.0,12.4733,12.4733,12.4681,12.4681,14000.0
2007-02-20 13:50:00,24.05,24.06,24.05,24.05,18400.0,12.4681,12.4733,12.4681,12.4681,18400.0
2007-02-20 14:00:00,24.05,24.05,24.02,24.02,31800.0,12.4681,12.4681,12.4526,12.4526,31800.0
2007-02-20 14:10:00,24.02,24.03,24.02,24.03,31600.0,12.4526,12.4578,12.4526,12.4578,31600.0
2007-02-20 14:20:00,24.03,24.03,24.02,24.02,7300.0,12.4578,12.4578,12.4526,12.4526,7300.0
2007-02-20 14:30:00,24.02,24.03,24.02,24.03,4400.0,12.4526,12.4578,12.4526,12.4578,4400.0
2007-02-20 14:40:00,24.02,24.03,24.02,24.03,14300.0,12.4526,12.4578,12.4526,12.4578,14300.0
2007-02-20 14:50:00,24.03,24.03,24.02,24.02,20000.0,12.4578,12.4578,12.4526,12.4526,20000.0
2007-02-20 15:00:00,24.03,24.08,24.03,24.07,29200.0,12.4578,12.4837,12.4578,12.4785,29200.0
2007-02-20 15:10:00,24.08,24.08,24.07,24.07,34600.0,12.4837,12.4837,12.4785,12.4785,34600.0
2007-02-20 15:20:00,24.07,24.08,24.06,24.06,21400.0,12.4785,12.4837,12.4733,12.4733,21400.0
2007-02-20 15:30:00,24.06,24.07,24.06,24.07,18500.0,12.4733,12.4785,12.4733,12.4785,18500.0
2007-02-20 15:40:00,24.07,24.07,24.05,24.05,38100.0,12.4785,12.4785,12.4681,12.4681,38100.0
2007-02-20 15:50:00,24.05,24.06,24.02,24.05,120800.0,12.4681,12.4733,12.4526,12.4681,120800.0
2007-02-21 09:30:00,24.02,24.06,23.92,23.92,66800.0,12.4526,12.4733,12.4007,12.4007,66800.0
2007-02-21 09:40:00,23.92,23.97,23.91,23.91,53900.0,12.4007,12.4267,12.3956,12.3956,53900.0
2007-02-21 09:50:00,23.91,23.97,23.9,23.97,33400.0,12.3956,12.4267,12.3904,12.4267,33400.0
2007-02-21 10:00:00,23.96,23.99,23.96,23.98,15500.0,12.4215,12.437,12.4215,12.4318,15500.0
2007-02-21 10:10:00,23.98,24.0,23.98,24.0,6700.0,12.4318,12.4422,12.4318,12.4422,6700.0
2007-02-21 10:20:00,23.99,24.0,23.98,23.98,10000.0,12.437,12.4422,12.4318,12.4318,10000.0
2007-02-21 10:30:00,23.98,23.99,23.98,23.98,9000.0,12.4318,12.437,12.4318,12.4318,9000.0
2007-02-21 10:40:00,23.98,23.98,23.96,23.96,12700.0,12.4318,12.4318,12.4215,12.4215,12700.0
2007-02-21 10:50:00,23.96,23.97,23.96,23.97,7400.0,12.4215,12.4267,12.4215,12.4267,7400.0
2007-02-21 11:00:00,23.97,23.97,23.96,23.96,8900.0,12.4267,12.4267,12.4215,12.4215,8900.0
2007-02-21 11:10:00,23.97,23.99,23.96,23.98,6000.0,12.4267,12.437,12.4215,12.4318,6000.0
2007-02-21 11:20:00,23.98,23.99,23.97,23.98,8500.0,12.4318,12.437,12.4267,12.4318,8500.0
2007-02-21 11:30:00,23.98,23.98,23.96,23.97,10800.0,12.4318,12.4318,12.4215,12.4267,10800.0
2007-02-21 11:40:00,23.96,23.97,23.96,23.96,4400.0,12.4215,12.4267,12.4215,12.4215,4400.0
2007-02-21 11:50:00,23.96,24.0,23.96,23.97,8100.0,12.4215,12.4422,12.4215,12.4267,8100.0
2007-02-21 12:00:00,23.96,23.97,23.96,23.97,10600.0,12.4215,12.4267,12.4215,12.4267,10600.0
2007-02-21 12:10:00,23.96,23.97,23.96,23.96,6500.0,12.4215,12.4267,12.4215,12.4215,6500.0
2007-02-21 12:20:00,23.97,23.98,23.96,23.98,19700.0,12.4267,12.4318,12.4215,12.4318,19700.0
2007-02-21 12:30:00,23.97,23.98,23.97,23.97,5100.0,12.4267,12.4318,12.4267,12.4267,5100.0
2007-02-21 12:40:00,23.97,23.98,23.97,23.98,3900.0,12.4267,12.4318,12.4267,12.4318,3900.0
2007-02-21 12:50:00,23.97,24.0,23.97,24.0,21000.0,12.4267,12.4422,12.4267,12.4422,21000.0
2007-02-21 13:00:00,23.99,24.0,23.99,23.99,15900.0,12.437,12.4422,12.437,12.437,15900.0
2007-02-21 13:10:00,23.99,24.0,23.99,24.0,2800.0,12.437,12.4422,12.437,12.4422,2800.0
2007-02-21 13:20:00,23.99,24.0,23.98,23.99,8400.0,12.437,12.4422,12.4318,12.437,8400.0
2007-02-21 13:30:00,23.98,23.98,23.97,23.98,8900.0,12.4318,12.4318,12.4267,12.4318,8900.0
2007-02-21 13:40:00,23.97,23.98,23.95,23.95,24200.0,12.4267,12.4318,12.4163,12.4163,24200.0
2007-02-21 13:50:00,23.95,23.96,23.95,23.96,5600.0,12.4163,12.4215,12.4163,12.4215,5600.0
2007-02-21 14:00:00,23.95,23.97,23.92,23.96,83200.0,12.4163,12.4267,12.4007,12.4215,83200.0
2007-02-21 14:10:00,23.97,23.97,23.94,23.95,13800.0,12.4267,12.4267,12.4111,12.4163,13800.0
2007-02-21 14:20:00,23.95,23.95,23.94,23.95,18900.0,12.4163,12.4163,12.4111,12.4163,18900.0
2007-02-21 14:30:00,23.95,23.95,23.94,23.94,14400.0,12.4163,12.4163,12.4111,12.4111,14400.0
2007-02-21 14:40:00,23.95,23.95,23.93,23.94,76900.0,12.4163,12.4163,12.4059,12.4111,76900.0
2007-02-21 14:50:00,23.93,23.94,23.93,23.93,7800.0,12.4059,12.4111,12.4059,12.4059,7800.0
2007-02-21 15:00:00,23.94,23.94,23.93,23.94,4800.0,12.4111,12.4111,12.4059,12.4111,4800.0
2007-02-21 15:10:00,23.93,23.94,23.93,23.93,15800.0,12.4059,12.4111,12.4059,12.4059,15800.0
2007-02-21 15:20:00,23.93,23.94,23.91,23.92,20000.0,12.4059,12.4111,12.3956,12.4007,20000.0
2007-02-21 15:30:00,23.92,23.93,23.91,23.92,24300.0,12.4007,12.4059,12.3956,12.4007,24300.0
2007-02-21 15:40:00,23.92,23.94,23.92,23.94,20600.0,12.4007,12.4111,12.4007,12.4111,20600.0
2007-02-21 15:50:00,23.94,23.96,23.93,23.96,61700.0,12.4111,12.4215,12.4059,12.4215,61700.0
2007-02-22 09:30:00,24.01,24.06,23.95,23.98,45400.0,12.4474,12.4733,12.4163,12.4318,45400.0
2007-02-22 09:40:00,23.98,24.0,23.97,24.0,13700.0,12.4318,12.4422,12.4267,12.4422,13700.0
2007-02-22 09:50:00,23.99,24.01,23.99,24.0,15300.0,12.437,12.4474,12.437,12.4422,15300.0
2007-02-22 10:00:00,24.01,24.01,23.97,23.97,9700.0,12.4474,12.4474,12.4267,12.4267,9700.0
2007-02-22 10:10:00,23.98,23.98,23.93,23.93,79300.0,12.4318,12.4318,12.4059,12.4059,79300.0
2007-02-22 10:20:00,23.94,23.94,23.92,23.92,21500.0,12.4111,12.4111,12.4007,12.4007,21500.0
2007-02-22 10:30:00,23.92,23.93,23.83,23.83,111600.0,12.4007,12.4059,12.3541,12.3541,111600.0
2007-02-22 10:40:00,23.83,23.83,23.82,23.83,34400.0,12.3541,12.3541,12.3489,12.3541,34400.0
2007-02-22 10:50:00,23.82,23.83,23.81,23.81,25700.0,12.3489,12.3541,12.3437,12.3437,25700.0
2007-02-22 11:00:00,23.81,23.82,23.8,23.81,19400.0,12.3437,12.3489,12.3385,12.3437,19400.0
2007-02-22 11:10:00,23.82,23.82,23.77,23.78,38400.0,12.3489,12.3489,12.323,12.3282,38400.0
2007-02-22 11:20:00,23.77,23.79,23.77,23.79,24700.0,12.323,12.3333,12.323,12.3333,24700.0
2007-02-22 11:30:00,23.79,23.8,23.77,23.78,126500.0,12.3333,12.3385,12.323,12.3282,126500.0
2007-02-22 11:40:00,23.78,23.81,23.78,23.79,46400.0,12.3282,12.3437,12.3282,12.3333,46400.0
2007-02-22 11:50:00,23.8,23.81,23.79,23.81,16100.0,12.3385,12.3437,12.3333,12.3437,16100.0
2007-02-22 12:00:00,23.82,23.84,23.82,23.84,12800.0,12.3489,12.3593,12.3489,12.3593,12800.0
2007-02-22 12:10:00,23.83,23.84,23.82,23.82,16100.0,12.3541,12.3593,12.3489,12.3489,16100.0
2007-02-22 12:20:00,23.83,23.83,23.81,23.82,11500.0,12.3541,12.3541,12.3437,12.3489,11500.0
2007-02-22 12:30:00,23.82,23.82,23.81,23.81,900.0,12.3489,12.3489,12.3437,12.3437,900.0
2007-02-22 12:40:00,23.82,23.82,23.81,23.82,2000.0,12.3489,12.3489,12.3437,12.3489,2000.0
2007-02-22 12:50:00,23.82,23.82,23.81,23.81,6900.0,12.3489,12.3489,12.3437,12.3437,6900.0
2007-02-22 13:00:00,23.82,23.86,23.81,23.85,42400.0,12.3489,12.3696,12.3437,12.3644,42400.0
2007-02-22 13:10:00,23.85,23.86,23.82,23.85,115300.0,12.3644,12.3696,12.3489,12.3644,115300.0
2007-02-22 13:20:00,23.85,23.87,23.83,23.84,160900.0,12.3644,12.3748,12.3541,12.3593,160900.0
2007-02-22 13:30:00,23.84,23.85,23.83,23.83,34200.0,12.3593,12.3644,12.3541,12.3541,34200.0
2007-02-22 13:40:00,23.83,23.84,23.82,23.84,54600.0,12.3541,12.3593,12.3489,12.3593,54600.0
2007-02-22 13:50:00,23.84,23.85,23.83,23.85,7900.0,12.3593,12.3644,12.3541,12.3644,7900.0
2007-02-22 14:00:00,23.85,23.86,23.84,23.84,24200.0,12.3644,12.3696,12.3593,12.3593,24200.0
2007-02-22 14:10:00,23.84,23.84,23.8,23.8,36700.0,12.3593,12.3593,12.3385,12.3385,36700.0
2007-02-22 14:20:00,23.81,23.81,23.8,23.81,6100.0,12.3437,12.3437,12.3385,12.3437,6100.0
2007-02-22 14:30:00,23.8,23.81,23.8,23.8,21500.0,12.3385,12.3437,12.3385,12.3385,21500.0
2007-02-22 14:40:00,23.8,23.81,23.8,23.81,13000.0,12.3385,12.3437,12.3385,12.3437,13000.0
2007-02-22 14:50:00,23.82,23.82,23.81,23.81,6300.0,12.3489,12.3489,12.3437,12.3437,6300.0
2007-02-22 15:00:00,23.81,23.82,23.81,23.82,9500.0,12.3437,12.3489,12.3437,12.3489,9500.0
2007-02-22 15:10:00,23.82,23.82,23.81,23.82,4200.0,12.3489,12.3489,12.3437,12.3489,4200.0
2007-02-22 15:20:00,23.82,23.84,23.81,23.83,14400.0,12.3489,12.3593,12.3437,12.3541,14400.0
2007-02-22 15:30:00,23.84,23.85,23.84,23.84,9300.0,12.3593,12.3644,12.3593,12.3593,9300.0
2007-02-22 15:40:00,23.85,23.85,23.84,23.85,17600.0,12.3644,12.3644,12.3593,12.3644,17600.0
2007-02-22 15:50:00,23.85,23.85,23.84,23.85,40200.0,12.3644,12.3644,12.3593,12.3644,40200.0
2007-02-23 09:30:00,23.9,23.9,23.75,23.75,51200.0,12.3904,12.3904,12.3126,12.3126,51200.0
2007-02-23 09:40:00,23.76,23.76,23.69,23.69,21100.0,12.3178,12.3178,12.2815,12.2815,21100.0
2007-02-23 09:50:00,23.7,23.7,23.67,23.7,20800.0,12.2867,12.2867,12.2711,12.2867,20800.0
2007-02-23 10:00:00,23.69,23.71,23.69,23.71,12500.0,12.2815,12.2919,12.2815,12.2919,12500.0
2007-02-23 10:10:00,23.71,23.72,23.7,23.71,19500.0,12.2919,12.297,12.2867,12.2919,19500.0
2007-02-23 10:20:00,23.71,23.71,23.67,23.67,51500.0,12.2919,12.2919,12.2711,12.2711,51500.0
2007-02-23 10:30:00,23.68,23.68,23.64,23.65,63500.0,12.2763,12.2763,12.2556,12.2608,63500.0
2007-02-23 10:40:00,23.64,23.64,23.59,23.6,43000.0,12.2556,12.2556,12.2297,12.2348,43000.0
2007-02-23 10:50:00,23.59,23.61,23.59,23.61,29700.0,12.2297,12.24,12.2297,12.24,29700.0
2007-02-23 11:00:00,23.6,23.61,23.59,23.59,35200.0,12.2348,12.24,12.2297,12.2297,35200.0
2007-02-23 11:10:00,23.6,23.61,23.59,23.61,21500.0,12.2348,12.24,12.2297,12.24,21500.0
2007-02-23 11:20:00,23.61,23.65,23.6,23.61,286000.0,12.24,12.2608,12.2348,12.24,286000.0
2007-02-23 11:30:00,23.61,23.61,23.58,23.59,68400.0,12.24,12.24,12.2245,12.2297,68400.0
2007-02-23 11:40:00,23.6,23.6,23.59,23.6,5100.0,12.2348,12.2348,12.2297,12.2348,5100.0
2007-02-23 11:50:00,23.59,23.6,23.59,23.59,12600.0,12.2297,12.2348,12.2297,12.2297,12600.0
2007-02-23 12:00:00,23.59,23.6,23.56,23.56,112700.0,12.2297,12.2348,12.2141,12.2141,112700.0
2007-02-23 12:10:00,23.56,23.57,23.54,23.54,49500.0,12.2141,12.2193,12.2037,12.2037,49500.0
2007-02-23 12:20:00,23.54,23.55,23.54,23.55,12800.0,12.2037,12.2089,12.2037,12.2089,12800.0
2007-02-23 12:30:00,23.56,23.59,23.56,23.59,11800.0,12.2141,12.2297,12.2141,12.2297,11800.0
2007-02-23 12:40:00,23.59,23.6,23.58,23.6,11300.0,12.2297,12.2348,12.2245,12.2348,11300.0
2007-02-23 12:50:00,23.59,23.66,23.59,23.65,65800.0,12.2297,12.2659,12.2297,12.2608,65800.0
2007-02-23 13:00:00,23.65,23.66,23.62,23.66,87300.0,12.2608,12.2659,12.2452,12.2659,87300.0
2007-02-23 13:10:00,23.65,23.66,23.63,23.64,28400.0,12.2608,12.2659,12.2504,12.2556,28400.0
2007-02-23 13:20:00,23.64,23.66,23.63,23.66,9600.0,12.2556,12.2659,12.2504,12.2659,9600.0
2007-02-23 13:30:00,23.66,23.66,23.65,23.66,6800.0,12.2659,12.2659,12.2608,12.2659,6800.0
2007-02-23 13:40:00,23.66,23.66,23.64,23.65,78700.0,12.2659,12.2659,12.2556,12.2608,78700.0
2007-02-23 13:50:00,23.65,23.66,23.64,23.65,11400.0,12.2608,12.2659,12.2556,12.2608,11400.0
2007-02-23 14:00:00,23.66,23.66,23.64,23.65,16900.0,12.2659,12.2659,12.2556,12.2608,16900.0
2007-02-23 14:10:00,23.64,23.65,23.63,23.64,19000.0,12.2556,12.2608,12.2504,12.2556,19000.0
2007-02-23 14:20:00,23.64,23.66,23.63,23.66,12500.0,12.2556,12.2659,12.2504,12.2659,12500.0
2007-02-23 14:30:00,23.65,23.7,23.65,23.7,126300.0,12.2608,12.2867,12.2608,12.2867,126300.0
2007-02-23 14:40:00,23.69,23.7,23.66,23.66,87700.0,12.2815,12.2867,12.2659,12.2659,87700.0
2007-02-23 14:50:00,23.66,23.7,23.62,23.7,137500.0,12.2659,12.2867,12.2452,12.2867,137500.0
2007-02-23 15:00:00,23.7,23.7,23.69,23.69,5300.0,12.2867,12.2867,12.2815,12.2815,5300.0
2007-02-23 15:10:00,23.7,23.7,23.69,23.7,5000.0,12.2867,12.2867,12.2815,12.2867,5000.0
2007-02-23 15:20:00,23.7,23.7,23.69,23.69,5800.0,12.2867,12.2867,12.2815,12.2815,5800.0
2007-02-23 15:30:00,23.7,23.7,23.69,23.69,9800.0,12.2867,12.2867,12.2815,12.2815,9800.0
2007-02-23 15:40:00,23.69,23.69,23.67,23.68,62900.0,12.2815,12.2815,12.2711,12.2763,62900.0
2007-02-23 15:50:00,23.67,23.71,23.67,23.71,367200.0,12.2711,12.2919,12.2711,12.2919,367200.0
2007-02-26 09:30:00,23.82,23.85,23.8,23.8,113000.0,12.3489,12.3644,12.3385,12.3385,113000.0
2007-02-26 09:40:00,23.8,23.8,23.73,23.73,32900.0,12.3385,12.3385,12.3022,12.3022,32900.0
2007-02-26 09:50:00,23.74,23.74,23.71,23.73,14500.0,12.3074,12.3074,12.2919,12.3022,14500.0
2007-02-26 10:00:00,23.72,23.73,23.71,23.71,11600.0,12.297,12.3022,12.2919,12.2919,11600.0
2007-02-26 10:10:00,23.72,23.73,23.71,23.72,20700.0,12.297,12.3022,12.2919,12.297,20700.0
2007-02-26 10:20:00,23.72,23.72,23.68,23.69,19500.0,12.297,12.297,12.2763,12.2815,19500.0
2007-02-26 10:30:00,23.68,23.68,23.64,23.65,28800.0,12.2763,12.2763,12.2556,12.2608,28800.0
2007-02-26 10:40:00,23.65,23.66,23.64,23.65,13300.0,12.2608,12.2659,12.2556,12.2608,13300.0
2007-02-26 10:50:00,23.66,23.68,23.66,23.68,17800.0,12.2659,12.2763,12.2659,12.2763,17800.0
2007-02-26 11:00:00,23.68,23.7,23.68,23.69,16100.0,12.2763,12.2867,12.2763,12.2815,16100.0
2007-02-26 11:10:00,23.69,23.72,23.69,23.71,32700.0,12.2815,12.297,12.2815,12.2919,32700.0
2007-02-26 11:20:00,23.71,23.73,23.71,23.73,24300.0,12.2919,12.3022,12.2919,12.3022,24300.0
2007-02-26 11:30:00,23.72,23.73,23.7,23.71,68800.0,12.297,12.3022,12.2867,12.2919,68800.0
2007-02-26 11:40:00,23.71,23.71,23.69,23.7,37600.0,12.2919,12.2919,12.2815,12.2867,37600.0
2007-02-26 11:50:00,23.69,23.7,23.69,23.69,14800.0,12.2815,12.2867,12.2815,12.2815,14800.0
2007-02-26 12:00:00,23.69,23.7,23.65,23.65,22000.0,12.2815,12.2867,12.2608,12.2608,22000.0
2007-02-26 12:10:00,23.65,23.67,23.65,23.65,26800.0,12.2608,12.2711,12.2608,12.2608,26800.0
2007-02-26 12:20:00,23.66,23.66,23.65,23.66,4300.0,12.2659,12.2659,12.2608,12.2659,4300.0
2007-02-26 12:30:00,23.66,23.66,23.6,23.6,33900.0,12.2659,12.2659,12.2348,12.2348,33900.0
2007-02-26 12:40:00,23.6,23.6,23.55,23.57,37300.0,12.2348,12.2348,12.2089,12.2193,37300.0
2007-02-26 12:50:00,23.57,23.57,23.56,23.57,35000.0,12.2193,12.2193,12.2141,12.2193,35000.0
2007-02-26 13:00:00,23.57,23.58,23.56,23.58,12300.0,12.2193,12.2245,12.2141,12.2245,12300.0
2007-02-26 13:10:00,23.57,23.58,23.57,23.58,6300.0,12.2193,12.2245,12.2193,12.2245,6300.0
2007-02-26 13:20:00,23.57,23.58,23.57,23.58,7600.0,12.2193,12.2245,12.2193,12.2245,7600.0
2007-02-26 13:30:00,23.57,23.61,23.57,23.6,29600.0,12.2193,12.24,12.2193,12.2348,29600.0
2007-02-26 13:40:00,23.61,23.61,23.59,23.6,22400.0,12.24,12.24,12.2297,12.2348,22400.0
2007-02-26 13:50:00,23.6,23.61,23.59,23.61,13300.0,12.2348,12.24,12.2297,12.24,13300.0
2007-02-26 14:00:00,23.61,23.61,23.6,23.61,5100.0,12.24,12.24,12.2348,12.24,5100.0
2007-02-26 14:10:00,23.61,23.61,23.6,23.61,5500.0,12.24,12.24,12.2348,12.24,5500.0
2007-02-26 14:20:00,23.61,23.61,23.6,23.61,6800.0,12.24,12.24,12.2348,12.24,6800.0
2007-02-26 14:30:00,23.61,23.63,23.6,23.63,7800.0,12.24,12.2504,12.2348,12.2504,7800.0
2007-02-26 14:40:00,23.64,23.65,23.63,23.65,15300.0,12.2556,12.2608,12.2504,12.2608,15300.0
2007-02-26 14:50:00,23.65,23.65,23.64,23.65,2100.0,12.2608,12.2608,12.2556,12.2608,2100.0
2007-02-26 15:00:00,23.65,23.65,23.64,23.64,3800.0,12.2608,12.2608,12.2556,12.2556,3800.0
2007-02-26 15:10:00,23.65,23.65,23.64,23.65,4200.0,12.2608,12.2608,12.2556,12.2608,4200.0
2007-02-26 15:20:00,23.64,23.65,23.64,23.64,3300.0,12.2556,12.2608,12.2556,12.2556,3300.0
2007-02-26 15:30:00,23.64,23.65,23.64,23.64,14300.0,12.2556,12.2608,12.2556,12.2556,14300.0
2007-02-26 15:40:00,23.65,23.68,23.64,23.68,31600.0,12.2608,12.2763,12.2556,12.2763,31600.0
2007-02-26 15:50:00,23.67,23.71,23.67,23.69,110800.0,12.2711,12.2919,12.2711,12.2815,110800.0
2007-02-27 09:30:00,23.65,23.75,23.5,23.53,94200.0,12.2608,12.3126,12.183,12.1985,94200.0
2007-02-27 09:40:00,23.52,23.56,23.47,23.47,59800.0,12.1934,12.2141,12.1674,12.1674,59800.0
2007-02-27 09:50:00,23.47,23.48,23.43,23.44,31100.0,12.1674,12.1726,12.1467,12.1519,31100.0
2007-02-27 10:00:00,23.45,23.54,23.45,23.51,52500.0,12.1571,12.2037,12.1571,12.1882,52500.0
2007-02-27 10:10:00,23.5,23.52,23.48,23.48,25300.0,12.183,12.1934,12.1726,12.1726,25300.0
2007-02-27 10:20:00,23.48,23.51,23.48,23.5,20200.0,12.1726,12.1882,12.1726,12.183,20200.0
2007-02-27 10:30:00,23.5,23.53,23.49,23.51,37500.0,12.183,12.1985,12.1778,12.1882,37500.0
2007-02-27 10:40:00,23.51,23.54,23.5,23.53,24700.0,12.1882,12.2037,12.183,12.1985,24700.0
2007-02-27 10:50:00,23.53,23.54,23.53,23.53,10000.0,12.1985,12.2037,12.1985,12.1985,10000.0
2007-02-27 11:00:00,23.53,23.54,23.48,23.51,32600.0,12.1985,12.2037,12.1726,12.1882,32600.0
2007-02-27 11:10:00,23.52,23.53,23.51,23.52,6200.0,12.1934,12.1985,12.1882,12.1934,6200.0
2007-02-27 11:20:00,23.52,23.53,23.5,23.5,13900.0,12.1934,12.1985,12.183,12.183,13900.0
2007-02-27 11:30:00,23.5,23.53,23.5,23.53,15100.0,12.183,12.1985,12.183,12.1985,15100.0
2007-02-27 11:40:00,23.52,23.55,23.52,23.55,18700.0,12.1934,12.2089,12.1934,12.2089,18700.0
2007-02-27 11:50:00,23.55,23.55,23.47,23.48,26500.0,12.2089,12.2089,12.1674,12.1726,26500.0
2007-02-27 12:00:00,23.47,23.48,23.46,23.47,13300.0,12.1674,12.1726,12.1623,12.1674,13300.0
2007-02-27 12:10:00,23.46,23.48,23.44,23.46,39200.0,12.1623,12.1726,12.1519,12.1623,39200.0
2007-02-27 12:20:00,23.47,23.47,23.46,23.47,29700.0,12.1674,12.1674,12.1623,12.1674,29700.0
2007-02-27 12:30:00,23.46,23.51,23.46,23.5,91800.0,12.1623,12.1882,12.1623,12.183,91800.0
2007-02-27 12:40:00,23.51,23.51,23.49,23.51,18300.0,12.1882,12.1882,12.1778,12.1882,18300.0
2007-02-27 12:50:00,23.51,23.53,23.5,23.51,19300.0,12.1882,12.1985,12.183,12.1882,19300.0
2007-02-27 13:00:00,23.52,23.52,23.51,23.51,9500.0,12.1934,12.1934,12.1882,12.1882,9500.0
2007-02-27 13:10:00,23.5,23.52,23.49,23.52,24600.0,12.183,12.1934,12.1778,12.1934,24600.0
2007-02-27 13:20:00,23.52,23.53,23.51,23.51,14600.0,12.1934,12.1985,12.1882,12.1882,14600.0
2007-02-27 13:30:00,23.51,23.53,23.51,23.53,24900.0,12.1882,12.1985,12.1882,12.1985,24900.0
2007-02-27 13:40:00,23.52,23.53,23.52,23.53,15900.0,12.1934,12.1985,12.1934,12.1985,15900.0
2007-02-27 13:50:00,23.53,23.55,23.52,23.55,53700.0,12.1985,12.2089,12.1934,12.2089,53700.0
2007-02-27 14:00:00,23.54,23.55,23.46,23.46,98300.0,12.2037,12.2089,12.1623,12.1623,98300.0
2007-02-27 14:10:00,23.46,23.47,23.43,23.44,47100.0,12.1623,12.1674,12.1467,12.1519,47100.0
2007-02-27 14:20:00,23.44,23.44,23.36,23.36,53400.0,12.1519,12.1519,12.1104,12.1104,53400.0
2007-02-27 14:30:00,23.36,23.44,23.35,23.44,48100.0,12.1104,12.1519,12.1052,12.1519,48100.0
2007-02-27 14:40:00,23.43,23.43,23.32,23.32,43000.0,12.1467,12.1467,12.0897,12.0897,43000.0
2007-02-27 14:50:00,23.32,23.33,23.2,23.23,110300.0,12.0897,12.0949,12.0275,12.043,110300.0
2007-02-27 15:00:00,23.23,23.24,23.12,23.16,119500.0,12.043,12.0482,11.986,12.0067,119500.0
2007-02-27 15:10:00,23.18,23.27,23.16,23.26,44600.0,12.0171,12.0638,12.0067,12.0586,44600.0
2007-02-27 15:20:00,23.26,23.34,23.22,23.22,63200.0,12.0586,12.1,12.0378,12.0378,63200.0
2007-02-27 15:30:00,23.22,23.31,23.2,23.2,117700.0,12.0378,12.0845,12.0275,12.0275,117700.0
2007-02-27 15:40:00,23.2,23.3,23.18,23.2,46700.0,12.0275,12.0793,12.0171,12.0275,46700.0
2007-02-27 15:50:00,23.19,23.31,23.12,23.12,114900.0,12.0223,12.0845,11.986,11.986,114900.0
2007-02-28 09:30:00,23.35,23.35,23.13,23.32,102600.0,12.1052,12.1052,11.9912,12.0897,102600.0
2007-02-28 09:40:00,23.32,23.32,23.04,23.11,84100.0,12.0897,12.0897,11.9445,11.9808,84100.0
2007-02-28 09:50:00,23.12,23.3,23.1,23.18,89800.0,11.986,12.0793,11.9756,12.0171,89800.0
2007-02-28 10:00:00,23.17,23.17,23.06,23.07,65800.0,12.0119,12.0119,11.9549,11.9601,65800.0
2007-02-28 10:10:00,23.05,23.23,23.05,23.21,33700.0,11.9497,12.043,11.9497,12.0327,33700.0
2007-02-28 10:20:00,23.21,23.29,23.16,23.28,62800.0,12.0327,12.0741,12.0067,12.0689,62800.0
2007-02-28 10:30:00,23.28,23.29,23.19,23.2,66500.0,12.0689,12.0741,12.0223,12.0275,66500.0
2007-02-28 10:40:00,23.2,23.4,23.2,23.33,41800.0,12.0275,12.1312,12.0275,12.0949,41800.0
2007-02-28 10:50:00,23.32,23.33,23.29,23.33,28900.0,12.0897,12.0949,12.0741,12.0949,28900.0
2007-02-28 11:00:00,23.33,23.34,23.3,23.31,15800.0,12.0949,12.1,12.0793,12.0845,15800.0
2007-02-28 11:10:00,23.32,23.33,23.31,23.31,28300.0,12.0897,12.0949,12.0845,12.0845,28300.0
2007-02-28 11:20:00,23.32,23.32,23.3,23.32,24500.0,12.0897,12.0897,12.0793,12.0897,24500.0
2007-02-28 11:30:00,23.32,23.34,23.29,23.29,42000.0,12.0897,12.1,12.0741,12.0741,42000.0
2007-02-28 11:40:00,23.29,23.29,23.25,23.25,24200.0,12.0741,12.0741,12.0534,12.0534,24200.0
2007-02-28 11:50:00,23.25,23.25,23.16,23.16,28400.0,12.0534,12.0534,12.0067,12.0067,28400.0
2007-02-28 12:00:00,23.16,23.17,23.12,23.15,43000.0,12.0067,12.0119,11.986,12.0015,43000.0
2007-02-28 12:10:00,23.15,23.22,23.15,23.17,38800.0,12.0015,12.0378,12.0015,12.0119,38800.0
2007-02-28 12:20:00,23.17,23.23,23.17,23.21,25200.0,12.0119,12.043,12.0119,12.0327,25200.0
2007-02-28 12:30:00,23.21,23.22,23.19,23.19,8600.0,12.0327,12.0378,12.0223,12.0223,8600.0
2007-02-28 12:40:00,23.19,23.26,23.19,23.26,18600.0,12.0223,12.0586,12.0223,12.0586,18600.0
2007-02-28 12:50:00,23.26,23.29,23.25,23.25,38600.0,12.0586,12.0741,12.0534,12.0534,38600.0
2007-02-28 13:00:00,23.24,23.24,23.19,23.19,17200.0,12.0482,12.0482,12.0223,12.0223,17200.0
2007-02-28 13:10:00,23.19,23.19,23.14,23.14,19300.0,12.0223,12.0223,11.9964,11.9964,19300.0
2007-02-28 13:20:00,23.15,23.23,23.14,23.22,33600.0,12.0015,12.043,11.9964,12.0378,33600.0
2007-02-28 13:30:00,23.22,23.23,23.18,23.18,20100.0,12.0378,12.043,12.0171,12.0171,20100.0
2007-02-28 13:40:00,23.18,23.18,23.16,23.16,12600.0,12.0171,12.0171,12.0067,12.0067,12600.0
2007-02-28 13:50:00,23.16,23.16,23.12,23.14,21900.0,12.0067,12.0067,11.986,11.9964,21900.0
2007-02-28 14:00:00,23.14,23.19,23.13,23.13,57800.0,11.9964,12.0223,11.9912,11.9912,57800.0
2007-02-28 14:10:00,23.14,23.14,23.07,23.07,42600.0,11.9964,11.9964,11.9601,11.9601,42600.0
2007-02-28 14:20:00,23.07,23.08,23.04,23.07,63900.0,11.9601,11.9653,11.9445,11.9601,63900.0
2007-02-28 14:30:00,23.06,23.09,23.05,23.07,64700.0,11.9549,11.9704,11.9497,11.9601,64700.0
2007-02-28 14:40:00,23.07,23.1,23.07,23.08,31800.0,11.9601,11.9756,11.9601,11.9653,31800.0
2007-02-28 14:50:00,23.09,23.09,23.06,23.07,26600.0,11.9704,11.9704,11.9549,11.9601,26600.0
2007-02-28 15:00:00,23.07,23.14,23.07,23.14,36200.0,11.9601,11.9964,11.9601,11.9964,36200.0
2007-02-28 15:10:00,23.14,23.19,23.14,23.19,23300.0,11.9964,12.0223,11.9964,12.0223,23300.0
2007-02-28 15:20:00,23.18,23.19,23.17,23.18,15600.0,12.0171,12.0223,12.0119,12.0171,15600.0
2007-02-28 15:30:00,23.17,23.22,23.17,23.21,70100.0,12.0119,12.0378,12.0119,12.0327,70100.0
2007-02-28 15:40:00,23.21,23.22,23.09,23.09,100000.0,12.0327,12.0378,11.9704,11.9704,100000.0
2007-02-28 15:50:00,23.09,23.15,23.09,23.15,92000.0,11.9704,12.0015,11.9704,12.0015,92000.0
2007-03-01 09:30:00,23.03,23.11,22.69,22.76,137400.0,11.9393,11.9808,11.7631,11.7994,137400.0
2007-03-01 09:40:00,22.75,22.78,22.65,22.77,44200.0,11.7942,11.8097,11.7423,11.8045,44200.0
2007-03-01 09:50:00,22.77,22.91,22.7,22.89,31700.0,11.8045,11.8771,11.7683,11.8668,31700.0
2007-03-01 10:00:00,22.9,23.09,22.9,23.0,70500.0,11.8719,11.9704,11.8719,11.9238,70500.0
2007-03-01 10:10:00,22.99,23.07,22.91,23.07,44700.0,11.9186,11.9601,11.8771,11.9601,44700.0
2007-03-01 10:20:00,23.07,23.08,22.94,23.01,54000.0,11.9601,11.9653,11.8927,11.929,54000.0
2007-03-01 10:30:00,23.01,23.08,22.87,22.94,145800.0,11.929,11.9653,11.8564,11.8927,145800.0
2007-03-01 10:40:00,22.95,23.01,22.9,22.99,71400.0,11.8979,11.929,11.8719,11.9186,71400.0
2007-03-01 10:50:00,22.98,23.12,22.95,23.09,87400.0,11.9134,11.986,11.8979,11.9704,87400.0
2007-03-01 11:00:00,23.09,23.09,23.0,23.03,30400.0,11.9704,11.9704,11.9238,11.9393,30400.0
2007-03-01 11:10:00,23.03,23.1,23.01,23.1,18200.0,11.9393,11.9756,11.929,11.9756,18200.0
2007-03-01 11:20:00,23.09,23.12,23.05,23.07,30400.0,11.9704,11.986,11.9497,11.9601,30400.0
2007-03-01 11:30:00,23.08,23.11,23.0,23.01,39400.0,11.9653,11.9808,11.9238,11.929,39400.0
2007-03-01 11:40:00,23.0,23.05,22.98,22.98,54200.0,11.9238,11.9497,11.9134,11.9134,54200.0
2007-03-01 11:50:00,22.98,23.0,22.96,22.96,22800.0,11.9134,11.9238,11.903,11.903,22800.0
2007-03-01 12:00:00,22.97,22.99,22.97,22.98,12800.0,11.9082,11.9186,11.9082,11.9134,12800.0
2007-03-01 12:10:00,22.99,23.04,22.98,22.98,32400.0,11.9186,11.9445,11.9134,11.9134,32400.0
2007-03-01 12:20:00,22.99,23.05,22.98,23.0,46500.0,11.9186,11.9497,11.9134,11.9238,46500.0
2007-03-01 12:30:00,22.99,23.0,22.98,22.98,24900.0,11.9186,11.9238,11.9134,11.9134,24900.0
2007-03-01 12:40:00,22.98,23.0,22.98,23.0,22000.0,11.9134,11.9238,11.9134,11.9238,22000.0
2007-03-01 12:50:00,23.0,23.01,22.99,22.99,11400.0,11.9238,11.929,11.9186,11.9186,11400.0
2007-03-01 13:00:00,23.0,23.0,22.99,23.0,12500.0,11.9238,11.9238,11.9186,11.9238,12500.0
2007-03-01 13:10:00,23.0,23.0,22.98,22.98,20400.0,11.9238,11.9238,11.9134,11.9134,20400.0
2007-03-01 13:20:00,22.98,22.99,22.96,22.96,39300.0,11.9134,11.9186,11.903,11.903,39300.0
2007-03-01 13:30:00,22.96,22.97,22.94,22.94,41900.0,11.903,11.9082,11.8927,11.8927,41900.0
2007-03-01 13:40:00,22.94,22.99,22.93,22.99,58400.0,11.8927,11.9186,11.8875,11.9186,58400.0
2007-03-01 13:50:00,22.99,22.99,22.96,22.98,51100.0,11.9186,11.9186,11.903,11.9134,51100.0
2007-03-01 14:00:00,22.97,23.01,22.97,22.99,113900.0,11.9082,11.929,11.9082,11.9186,113900.0
2007-03-01 14:10:00,22.99,22.99,22.97,22.97,83700.0,11.9186,11.9186,11.9082,11.9082,83700.0
2007-03-01 14:20:00,22.97,23.02,22.96,22.99,131900.0,11.9082,11.9342,11.903,11.9186,131900.0
2007-03-01 14:30:00,22.99,22.99,22.96,22.96,118000.0,11.9186,11.9186,11.903,11.903,118000.0
2007-03-01 14:40:00,22.96,22.97,22.94,22.94,158300.0,11.903,11.9082,11.8927,11.8927,158300.0
2007-03-01 14:50:00,22.95,22.97,22.93,22.93,115800.0,11.8979,11.9082,11.8875,11.8875,115800.0
2007-03-01 15:00:00,22.94,22.94,22.92,22.92,116700.0,11.8927,11.8927,11.8823,11.8823,116700.0
2007-03-01 15:10:00,22.93,22.93,22.9,22.9,82400.0,11.8875,11.8875,11.8719,11.8719,82400.0
2007-03-01 15:20:00,22.91,22.91,22.88,22.91,128100.0,11.8771,11.8771,11.8616,11.8771,128100.0
2007-03-01 15:30:00,22.9,22.96,22.9,22.92,119100.0,11.8719,11.903,11.8719,11.8823,119100.0
2007-03-01 15:40:00,22.92,22.92,22.87,22.88,110500.0,11.8823,11.8823,11.8564,11.8616,110500.0
2007-03-01 15:50:00,22.89,22.93,22.88,22.92,159000.0,11.8668,11.8875,11.8616,11.8823,159000.0
2007-03-02 09:30:00,22.88,22.96,22.78,22.81,60000.0,11.8616,11.903,11.8097,11.8253,60000.0
2007-03-02 09:40:00,22.83,22.92,22.83,22.89,35100.0,11.8357,11.8823,11.8357,11.8668,35100.0
2007-03-02 09:50:00,22.9,22.9,22.84,22.9,43700.0,11.8719,11.8719,11.8408,11.8719,43700.0
2007-03-02 10:00:00,22.89,22.92,22.81,22.82,100200.0,11.8668,11.8823,11.8253,11.8305,100200.0
2007-03-02 10:10:00,22.82,22.87,22.8,22.8,83700.0,11.8305,11.8564,11.8201,11.8201,83700.0
2007-03-02 10:20:00,22.8,22.81,22.74,22.75,50800.0,11.8201,11.8253,11.789,11.7942,50800.0
2007-03-02 10:30:00,22.76,22.8,22.74,22.79,59100.0,11.7994,11.8201,11.789,11.8149,59100.0
2007-03-02 10:40:00,22.8,22.86,22.79,22.86,59600.0,11.8201,11.8512,11.8149,11.8512,59600.0
2007-03-02 10:50:00,22.86,22.87,22.82,22.83,58700.0,11.8512,11.8564,11.8305,11.8357,58700.0
2007-03-02 11:00:00,22.83,22.86,22.81,22.85,65100.0,11.8357,11.8512,11.8253,11.846,65100.0
2007-03-02 11:10:00,22.86,22.9,22.85,22.86,121200.0,11.8512,11.8719,11.846,11.8512,121200.0
2007-03-02 11:20:00,22.87,22.87,22.86,22.87,11200.0,11.8564,11.8564,11.8512,11.8564,11200.0
2007-03-02 11:30:00,22.86,22.87,22.86,22.86,3700.0,11.8512,11.8564,11.8512,11.8512,3700.0
2007-03-02 11:40:00,22.86,22.89,22.86,22.88,23400.0,11.8512,11.8668,11.8512,11.8616,23400.0
2007-03-02 11:50:00,22.88,22.88,22.87,22.88,33800.0,11.8616,11.8616,11.8564,11.8616,33800.0
2007-03-02 12:00:00,22.88,22.9,22.88,22.9,30600.0,11.8616,11.8719,11.8616,11.8719,30600.0
2007-03-02 12:10:00,22.9,22.9,22.89,22.89,19900.0,11.8719,11.8719,11.8668,11.8668,19900.0
2007-03-02 12:20:00,22.89,22.9,22.87,22.87,31600.0,11.8668,11.8719,11.8564,11.8564,31600.0
2007-03-02 12:30:00,22.87,22.89,22.85,22.89,44200.0,11.8564,11.8668,11.846,11.8668,44200.0
2007-03-02 12:40:00,22.88,22.89,22.84,22.85,33100.0,11.8616,11.8668,11.8408,11.846,33100.0
2007-03-02 12:50:00,22.85,22.9,22.85,22.9,23100.0,11.846,11.8719,11.846,11.8719,23100.0
2007-03-02 13:00:00,22.9,22.91,22.88,22.88,31800.0,11.8719,11.8771,11.8616,11.8616,31800.0
2007-03-02 13:10:00,22.88,22.88,22.81,22.81,91200.0,11.8616,11.8616,11.8253,11.8253,91200.0
2007-03-02 13:20:00,22.81,22.82,22.75,22.76,131800.0,11.8253,11.8305,11.7942,11.7994,131800.0
2007-03-02 13:30:00,22.75,22.87,22.74,22.83,132400.0,11.7942,11.8564,11.789,11.8357,132400.0
2007-03-02 13:40:00,22.83,22.84,22.77,22.79,70100.0,11.8357,11.8408,11.8045,11.8149,70100.0
2007-03-02 13:50:00,22.79,22.79,22.75,22.77,85200.0,11.8149,11.8149,11.7942,11.8045,85200.0
2007-03-02 14:00:00,22.78,22.79,22.75,22.76,77200.0,11.8097,11.8149,11.7942,11.7994,77200.0
2007-03-02 14:10:00,22.76,22.79,22.75,22.76,32200.0,11.7994,11.8149,11.7942,11.7994,32200.0
2007-03-02 14:20:00,22.76,22.77,22.75,22.77,18300.0,11.7994,11.8045,11.7942,11.8045,18300.0
2007-03-02 14:30:00,22.76,22.79,22.75,22.79,90400.0,11.7994,11.8149,11.7942,11.8149,90400.0
2007-03-02 14:40:00,22.79,22.8,22.75,22.75,105600.0,11.8149,11.8201,11.7942,11.7942,105600.0
2007-03-02 14:50:00,22.76,22.79,22.75,22.77,176300.0,11.7994,11.8149,11.7942,11.8045,176300.0
2007-03-02 15:00:00,22.77,22.82,22.77,22.8,224700.0,11.8045,11.8305,11.8045,11.8201,224700.0
2007-03-02 15:10:00,22.81,22.81,22.74,22.75,109900.0,11.8253,11.8253,11.789,11.7942,109900.0
2007-03-02 15:20:00,22.75,22.77,22.74,22.77,114800.0,11.7942,11.8045,11.789,11.8045,114800.0
2007-03-02 15:30:00,22.77,22.82,22.75,22.82,150700.0,11.8045,11.8305,11.7942,11.8305,150700.0
2007-03-02 15:40:00,22.82,22.85,22.82,22.84,123600.0,11.8305,11.846,11.8305,11.8408,123600.0
2007-03-02 15:50:00,22.83,22.83,22.71,22.72,143400.0,11.8357,11.8357,11.7734,11.7786,143400.0
2007-03-05 09:30:00,22.74,22.74,22.53,22.56,57300.0,11.789,11.789,11.6801,11.6957,57300.0
2007-03-05 09:40:00,22.57,22.61,22.49,22.52,32600.0,11.7009,11.7216,11.6594,11.6749,32600.0
2007-03-05 09:50:00,22.52,22.58,22.5,22.57,19500.0,11.6749,11.706,11.6646,11.7009,19500.0
2007-03-05 10:00:00,22.58,22.58,22.5,22.52,33400.0,11.706,11.706,11.6646,11.6749,33400.0
2007-03-05 10:10:00,22.53,22.67,22.52,22.65,56600.0,11.6801,11.7527,11.6749,11.7423,56600.0
2007-03-05 10:20:00,22.64,22.65,22.56,22.59,26800.0,11.7372,11.7423,11.6957,11.7112,26800.0
2007-03-05 10:30:00,22.59,22.6,22.52,22.54,34100.0,11.7112,11.7164,11.6749,11.6853,34100.0
2007-03-05 10:40:00,22.54,22.59,22.53,22.59,9900.0,11.6853,11.7112,11.6801,11.7112,9900.0
2007-03-05 10:50:00,22.58,22.63,22.56,22.62,36300.0,11.706,11.732,11.6957,11.7268,36300.0
2007-03-05 11:00:00,22.61,22.61,22.57,22.6,41500.0,11.7216,11.7216,11.7009,11.7164,41500.0
2007-03-05 11:10:00,22.61,22.62,22.59,22.6,24400.0,11.7216,11.7268,11.7112,11.7164,24400.0
2007-03-05 11:20:00,22.6,22.61,22.59,22.59,48700.0,11.7164,11.7216,11.7112,11.7112,48700.0
2007-03-05 11:30:00,22.6,22.6,22.53,22.55,46400.0,11.7164,11.7164,11.6801,11.6905,46400.0
2007-03-05 11:40:00,22.55,22.55,22.52,22.55,23900.0,11.6905,11.6905,11.6749,11.6905,23900.0
2007-03-05 11:50:00,22.55,22.56,22.49,22.5,50400.0,11.6905,11.6957,11.6594,11.6646,50400.0
2007-03-05 12:00:00,22.49,22.5,22.48,22.48,10500.0,11.6594,11.6646,11.6542,11.6542,10500.0
2007-03-05 12:10:00,22.48,22.51,22.47,22.47,19000.0,11.6542,11.6698,11.649,11.649,19000.0
2007-03-05 12:20:00,22.48,22.5,22.47,22.5,12400.0,11.6542,11.6646,11.649,11.6646,12400.0
2007-03-05 12:30:00,22.5,22.51,22.5,22.5,19400.0,11.6646,11.6698,11.6646,11.6646,19400.0
2007-03-05 12:40:00,22.51,22.54,22.51,22.53,10700.0,11.6698,11.6853,11.6698,11.6801,10700.0
2007-03-05 12:50:00,22.53,22.53,22.5,22.5,10700.0,11.6801,11.6801,11.6646,11.6646,10700.0
2007-03-05 13:00:00,22.51,22.51,22.5,22.5,4100.0,11.6698,11.6698,11.6646,11.6646,4100.0
2007-03-05 13:10:00,22.51,22.54,22.51,22.53,17400.0,11.6698,11.6853,11.6698,11.6801,17400.0
2007-03-05 13:20:00,22.53,22.53,22.5,22.5,19900.0,11.6801,11.6801,11.6646,11.6646,19900.0
2007-03-05 13:30:00,22.5,22.51,22.49,22.5,28600.0,11.6646,11.6698,11.6594,11.6646,28600.0
2007-03-05 13:40:00,22.49,22.54,22.49,22.54,21700.0,11.6594,11.6853,11.6594,11.6853,21700.0
2007-03-05 13:50:00,22.54,22.54,22.53,22.53,10700.0,11.6853,11.6853,11.6801,11.6801,10700.0
2007-03-05 14:00:00,22.53,22.54,22.51,22.51,42800.0,11.6801,11.6853,11.6698,11.6698,42800.0
2007-03-05 14:10:00,22.52,22.52,22.47,22.48,38800.0,11.6749,11.6749,11.649,11.6542,38800.0
2007-03-05 14:20:00,22.48,22.5,22.48,22.5,15700.0,11.6542,11.6646,11.6542,11.6646,15700.0
2007-03-05 14:30:00,22.5,22.5,22.46,22.46,33700.0,11.6646,11.6646,11.6438,11.6438,33700.0
2007-03-05 14:40:00,22.46,22.47,22.46,22.47,15100.0,11.6438,11.649,11.6438,11.649,15100.0
2007-03-05 14:50:00,22.47,22.49,22.46,22.49,37800.0,11.649,11.6594,11.6438,11.6594,37800.0
2007-03-05 15:00:00,22.49,22.51,22.48,22.49,112900.0,11.6594,11.6698,11.6542,11.6594,112900.0
2007-03-05 15:10:00,22.49,22.49,22.46,22.47,29300.0,11.6594,11.6594,11.6438,11.649,29300.0
2007-03-05 15:20:00,22.47,22.53,22.47,22.5,69700.0,11.649,11.6801,11.649,11.6646,69700.0
2007-03-05 15:30:00,22.51,22.55,22.48,22.48,59000.0,11.6698,11.6905,11.6542,11.6542,59000.0
2007-03-05 15:40:00,22.48,22.49,22.43,22.43,34500.0,11.6542,11.6594,11.6283,11.6283,34500.0
2007-03-05 15:50:00,22.42,22.43,22.35,22.35,125900.0,11.6231,11.6283,11.5868,11.5868,125900.0
2007-03-06 09:30:00,22.35,22.54,22.3,22.53,115300.0,11.5868,11.6853,11.5609,11.6801,115300.0
2007-03-06 09:40:00,22.53,22.57,22.49,22.49,51100.0,11.6801,11.7009,11.6594,11.6594,51100.0
2007-03-06 09:50:00,22.5,22.52,22.49,22.51,38000.0,11.6646,11.6749,11.6594,11.6698,38000.0
2007-03-06 10:00:00,22.52,22.55,22.48,22.49,55900.0,11.6749,11.6905,11.6542,11.6594,55900.0
2007-03-06 10:10:00,22.49,22.51,22.46,22.49,30200.0,11.6594,11.6698,11.6438,11.6594,30200.0
2007-03-06 10:20:00,22.49,22.51,22.48,22.5,24000.0,11.6594,11.6698,11.6542,11.6646,24000.0
2007-03-06 10:30:00,22.5,22.51,22.48,22.49,24700.0,11.6646,11.6698,11.6542,11.6594,24700.0
2007-03-06 10:40:00,22.49,22.49,22.44,22.44,35500.0,11.6594,11.6594,11.6335,11.6335,35500.0
2007-03-06 10:50:00,22.45,22.46,22.41,22.42,26800.0,11.6386,11.6438,11.6179,11.6231,26800.0
2007-03-06 11:00:00,22.42,22.43,22.41,22.42,31200.0,11.6231,11.6283,11.6179,11.6231,31200.0
2007-03-06 11:10:00,22.43,22.45,22.42,22.45,44100.0,11.6283,11.6386,11.6231,11.6386,44100.0
2007-03-06 11:20:00,22.45,22.51,22.45,22.5,46200.0,11.6386,11.6698,11.6386,11.6646,46200.0
2007-03-06 11:30:00,22.51,22.52,22.49,22.49,29200.0,11.6698,11.6749,11.6594,11.6594,29200.0
2007-03-06 11:40:00,22.49,22.57,22.49,22.56,72300.0,11.6594,11.7009,11.6594,11.6957,72300.0
2007-03-06 11:50:00,22.57,22.57,22.56,22.56,27500.0,11.7009,11.7009,11.6957,11.6957,27500.0
2007-03-06 12:00:00,22.57,22.59,22.56,22.59,50000.0,11.7009,11.7112,11.6957,11.7112,50000.0
2007-03-06 12:10:00,22.59,22.59,22.58,22.58,37200.0,11.7112,11.7112,11.706,11.706,37200.0
2007-03-06 12:20:00,22.59,22.59,22.58,22.58,15400.0,11.7112,11.7112,11.706,11.706,15400.0
2007-03-06 12:30:00,22.59,22.66,22.59,22.63,72500.0,11.7112,11.7475,11.7112,11.732,72500.0
2007-03-06 12:40:00,22.64,22.64,22.6,22.61,25900.0,11.7372,11.7372,11.7164,11.7216,25900.0
2007-03-06 12:50:00,22.62,22.62,22.61,22.62,9900.0,11.7268,11.7268,11.7216,11.7268,9900.0
2007-03-06 13:00:00,22.62,22.62,22.59,22.6,17500.0,11.7268,11.7268,11.7112,11.7164,17500.0
2007-03-06 13:10:00,22.6,22.61,22.58,22.58,29200.0,11.7164,11.7216,11.706,11.706,29200.0
2007-03-06 13:20:00,22.59,22.59,22.54,22.54,24100.0,11.7112,11.7112,11.6853,11.6853,24100.0
2007-03-06 13:30:00,22.55,22.59,22.54,22.59,31400.0,11.6905,11.7112,11.6853,11.7112,31400.0
2007-03-06 13:40:00,22.59,22.63,22.58,22.62,25000.0,11.7112,11.732,11.706,11.7268,25000.0
2007-03-06 13:50:00,22.62,22.65,22.61,22.64,31100.0,11.7268,11.7423,11.7216,11.7372,31100.0
2007-03-06 14:00:00,22.65,22.65,22.63,22.64,15000.0,11.7423,11.7423,11.732,11.7372,15000.0
2007-03-06 14:10:00,22.64,22.64,22.63,22.64,11400.0,11.7372,11.7372,11.732,11.7372,11400.0
2007-03-06 14:20:00,22.64,22.66,22.62,22.65,66400.0,11.7372,11.7475,11.7268,11.7423,66400.0
2007-03-06 14:30:00,22.66,22.67,22.65,22.65,92100.0,11.7475,11.7527,11.7423,11.7423,92100.0
2007-03-06 14:40:00,22.66,22.71,22.65,22.71,50100.0,11.7475,11.7734,11.7423,11.7734,50100.0
2007-03-06 14:50:00,22.71,22.71,22.69,22.7,20700.0,11.7734,11.7734,11.7631,11.7683,20700.0
2007-03-06 15:00:00,22.7,22.73,22.69,22.73,39700.0,11.7683,11.7838,11.7631,11.7838,39700.0
2007-03-06 15:10:00,22.73,22.75,22.71,22.73,56900.0,11.7838,11.7942,11.7734,11.7838,56900.0
2007-03-06 15:20:00,22.73,22.75,22.71,22.75,61700.0,11.7838,11.7942,11.7734,11.7942,61700.0
2007-03-06 15:30:00,22.76,22.76,22.74,22.76,109500.0,11.7994,11.7994,11.789,11.7994,109500.0
2007-03-06 15:40:00,22.76,22.77,22.72,22.72,83000.0,11.7994,11.8045,11.7786,11.7786,83000.0
2007-03-06 15:50:00,22.73,22.74,22.7,22.73,103900.0,11.7838,11.789,11.7683,11.7838,103900.0
2007-03-07 09:30:00,22.74,22.84,22.54,22.58,80300.0,11.789,11.8408,11.6853,11.706,80300.0
2007-03-07 09:40:00,22.59,22.62,22.56,22.62,88400.0,11.7112,11.7268,11.6957,11.7268,88400.0
2007-03-07 09:50:00,22.61,22.63,22.54,22.54,98100.0,11.7216,11.732,11.6853,11.6853,98100.0
2007-03-07 10:00:00,22.55,22.55,22.5,22.51,112500.0,11.6905,11.6905,11.6646,11.6698,112500.0
2007-03-07 10:10:00,22.51,22.51,22.5,22.51,44100.0,11.6698,11.6698,11.6646,11.6698,44100.0
2007-03-07 10:20:00,22.51,22.55,22.49,22.55,128400.0,11.6698,11.6905,11.6594,11.6905,128400.0
2007-03-07 10:30:00,22.55,22.55,22.52,22.52,45900.0,11.6905,11.6905,11.6749,11.6749,45900.0
2007-03-07 10:40:00,22.53,22.53,22.52,22.52,17900.0,11.6801,11.6801,11.6749,11.6749,17900.0
2007-03-07 10:50:00,22.52,22.55,22.52,22.54,38500.0,11.6749,11.6905,11.6749,11.6853,38500.0
2007-03-07 11:00:00,22.54,22.55,22.52,22.53,74600.0,11.6853,11.6905,11.6749,11.6801,74600.0
2007-03-07 11:10:00,22.52,22.53,22.5,22.5,38300.0,11.6749,11.6801,11.6646,11.6646,38300.0
2007-03-07 11:20:00,22.5,22.5,22.45,22.45,30800.0,11.6646,11.6646,11.6386,11.6386,30800.0
2007-03-07 11:30:00,22.45,22.46,22.41,22.42,43400.0,11.6386,11.6438,11.6179,11.6231,43400.0
2007-03-07 11:40:00,22.42,22.45,22.42,22.44,26300.0,11.6231,11.6386,11.6231,11.6335,26300.0
2007-03-07 11:50:00,22.44,22.45,22.44,22.44,13800.0,11.6335,11.6386,11.6335,11.6335,13800.0
2007-03-07 12:00:00,22.44,22.45,22.44,22.45,13800.0,11.6335,11.6386,11.6335,11.6386,13800.0
2007-03-07 12:10:00,22.45,22.45,22.44,22.44,16200.0,11.6386,11.6386,11.6335,11.6335,16200.0
2007-03-07 12:20:00,22.44,22.44,22.41,22.44,11500.0,11.6335,11.6335,11.6179,11.6335,11500.0
2007-03-07 12:30:00,22.44,22.54,22.41,22.46,42800.0,11.6335,11.6853,11.6179,11.6438,42800.0
2007-03-07 12:40:00,22.45,22.54,22.45,22.52,11200.0,11.6386,11.6853,11.6386,11.6749,11200.0
2007-03-07 12:50:00,22.52,22.52,22.51,22.52,9800.0,11.6749,11.6749,11.6698,11.6749,9800.0
2007-03-07 13:00:00,22.52,22.56,22.51,22.56,55500.0,11.6749,11.6957,11.6698,11.6957,55500.0
2007-03-07 13:10:00,22.51,22.58,22.51,22.57,44400.0,11.6698,11.706,11.6698,11.7009,44400.0
2007-03-07 13:20:00,22.57,22.59,22.56,22.59,36100.0,11.7009,11.7112,11.6957,11.7112,36100.0
2007-03-07 13:30:00,22.58,22.61,22.58,22.61,29900.0,11.706,11.7216,11.706,11.7216,29900.0
2007-03-07 13:40:00,22.61,22.64,22.6,22.64,12200.0,11.7216,11.7372,11.7164,11.7372,12200.0
2007-03-07 13:50:00,22.64,22.65,22.63,22.64,15100.0,11.7372,11.7423,11.732,11.7372,15100.0
2007-03-07 14:00:00,22.65,22.65,22.61,22.64,72200.0,11.7423,11.7423,11.7216,11.7372,72200.0
2007-03-07 14:10:00,22.63,22.63,22.61,22.63,30000.0,11.732,11.732,11.7216,11.732,30000.0
2007-03-07 14:20:00,22.63,22.64,22.62,22.62,29500.0,11.732,11.7372,11.7268,11.7268,29500.0
2007-03-07 14:30:00,22.63,22.67,22.62,22.65,42900.0,11.732,11.7527,11.7268,11.7423,42900.0
2007-03-07 14:40:00,22.65,22.66,22.65,22.66,13300.0,11.7423,11.7475,11.7423,11.7475,13300.0
2007-03-07 14:50:00,22.66,22.66,22.65,22.65,26200.0,11.7475,11.7475,11.7423,11.7423,26200.0
2007-03-07 15:00:00,22.66,22.68,22.65,22.67,36900.0,11.7475,11.7579,11.7423,11.7527,36900.0
2007-03-07 15:10:00,22.67,22.68,22.67,22.67,13300.0,11.7527,11.7579,11.7527,11.7527,13300.0
2007-03-07 15:20:00,22.67,22.67,22.65,22.65,78600.0,11.7527,11.7527,11.7423,11.7423,78600.0
2007-03-07 15:30:00,22.65,22.65,22.61,22.61,38300.0,11.7423,11.7423,11.7216,11.7216,38300.0
2007-03-07 15:40:00,22.61,22.62,22.57,22.58,36400.0,11.7216,11.7268,11.7009,11.706,36400.0
2007-03-07 15:50:00,22.57,22.58,22.54,22.55,90900.0,11.7009,11.706,11.6853,11.6905,90900.0
2007-03-08 09:30:00,22.57,22.79,22.57,22.79,30100.0,11.7009,11.8149,11.7009,11.8149,30100.0
2007-03-08 09:40:00,22.79,22.82,22.79,22.82,15300.0,11.8149,11.8305,11.8149,11.8305,15300.0
2007-03-08 09:50:00,22.81,22.83,22.81,22.83,31500.0,11.8253,11.8357,11.8253,11.8357,31500.0
2007-03-08 10:00:00,22.82,22.82,22.79,22.8,26800.0,11.8305,11.8305,11.8149,11.8201,26800.0
2007-03-08 10:10:00,22.8,22.8,22.79,22.79,18200.0,11.8201,11.8201,11.8149,11.8149,18200.0
2007-03-08 10:20:00,22.8,22.87,22.8,22.87,19300.0,11.8201,11.8564,11.8201,11.8564,19300.0
2007-03-08 10:30:00,22.86,22.88,22.78,22.88,54800.0,11.8512,11.8616,11.8097,11.8616,54800.0
2007-03-08 10:40:00,22.88,22.88,22.85,22.87,38700.0,11.8616,11.8616,11.846,11.8564,38700.0
2007-03-08 10:50:00,22.87,22.87,22.86,22.87,19800.0,11.8564,11.8564,11.8512,11.8564,19800.0
2007-03-08 11:00:00,22.86,22.87,22.86,22.87,17800.0,11.8512,11.8564,11.8512,11.8564,17800.0
2007-03-08 11:10:00,22.87,22.87,22.81,22.82,25000.0,11.8564,11.8564,11.8253,11.8305,25000.0
2007-03-08 11:20:00,22.81,22.82,22.79,22.8,9900.0,11.8253,11.8305,11.8149,11.8201,9900.0
2007-03-08 11:30:00,22.79,22.8,22.78,22.78,15600.0,11.8149,11.8201,11.8097,11.8097,15600.0
2007-03-08 11:40:00,22.79,22.81,22.78,22.81,26200.0,11.8149,11.8253,11.8097,11.8253,26200.0
2007-03-08 11:50:00,22.8,22.81,22.8,22.81,38600.0,11.8201,11.8253,11.8201,11.8253,38600.0
2007-03-08 12:00:00,22.8,22.81,22.8,22.8,2600.0,11.8201,11.8253,11.8201,11.8201,2600.0
2007-03-08 12:10:00,22.8,22.81,22.8,22.81,5900.0,11.8201,11.8253,11.8201,11.8253,5900.0
2007-03-08 12:20:00,22.8,22.82,22.8,22.81,19200.0,11.8201,11.8305,11.8201,11.8253,19200.0
2007-03-08 12:30:00,22.81,22.84,22.81,22.83,45300.0,11.8253,11.8408,11.8253,11.8357,45300.0
2007-03-08 12:40:00,22.83,22.84,22.82,22.83,16800.0,11.8357,11.8408,11.8305,11.8357,16800.0
2007-03-08 12:50:00,22.83,22.83,22.82,22.82,10700.0,11.8357,11.8357,11.8305,11.8305,10700.0
2007-03-08 13:00:00,22.83,22.83,22.82,22.83,11400.0,11.8357,11.8357,11.8305,11.8357,11400.0
2007-03-08 13:10:00,22.82,22.83,22.82,22.83,5200.0,11.8305,11.8357,11.8305,11.8357,5200.0
2007-03-08 13:20:00,22.82,22.83,22.82,22.83,8100.0,11.8305,11.8357,11.8305,11.8357,8100.0
2007-03-08 13:30:00,22.82,22.83,22.82,22.83,12300.0,11.8305,11.8357,11.8305,11.8357,12300.0
2007-03-08 13:40:00,22.82,22.83,22.81,22.83,795500.0,11.8305,11.8357,11.8253,11.8357,795500.0
2007-03-08 13:50:00,22.83,22.87,22.82,22.86,54800.0,11.8357,11.8564,11.8305,11.8512,54800.0
2007-03-08 14:00:00,22.87,22.88,22.86,22.87,71600.0,11.8564,11.8616,11.8512,11.8564,71600.0
2007-03-08 14:10:00,22.87,22.88,22.87,22.87,67900.0,11.8564,11.8616,11.8564,11.8564,67900.0
2007-03-08 14:20:00,22.87,22.88,22.86,22.86,28800.0,11.8564,11.8616,11.8512,11.8512,28800.0
2007-03-08 14:30:00,22.86,22.86,22.79,22.81,79400.0,11.8512,11.8512,11.8149,11.8253,79400.0
2007-03-08 14:40:00,22.81,22.85,22.8,22.85,83000.0,11.8253,11.846,11.8201,11.846,83000.0
2007-03-08 14:50:00,22.84,22.85,22.83,22.84,26300.0,11.8408,11.846,11.8357,11.8408,26300.0
2007-03-08 15:00:00,22.84,22.85,22.84,22.84,12100.0,11.8408,11.846,11.8408,11.8408,12100.0
2007-03-08 15:10:00,22.85,22.85,22.84,22.85,6200.0,11.846,11.846,11.8408,11.846,6200.0
2007-03-08 15:20:00,22.84,22.88,22.84,22.87,77600.0,11.8408,11.8616,11.8408,11.8564,77600.0
2007-03-08 15:30:00,22.87,22.94,22.82,22.92,247600.0,11.8564,11.8927,11.8305,11.8823,247600.0
2007-03-08 15:40:00,22.92,22.93,22.9,22.91,200000.0,11.8823,11.8875,11.8719,11.8771,200000.0
2007-03-08 15:50:00,22.92,22.95,22.82,22.93,449700.0,11.8823,11.8979,11.8305,11.8875,449700.0
2007-03-09 09:30:00,22.8,23.0,22.76,22.93,119600.0,11.8201,11.9238,11.7994,11.8875,119600.0
2007-03-09 09:40:00,22.93,22.93,22.87,22.92,54200.0,11.8875,11.8875,11.8564,11.8823,54200.0
2007-03-09 09:50:00,22.92,22.92,22.81,22.81,58500.0,11.8823,11.8823,11.8253,11.8253,58500.0
2007-03-09 10:00:00,22.82,22.82,22.72,22.81,128000.0,11.8305,11.8305,11.7786,11.8253,128000.0
2007-03-09 10:10:00,22.81,22.85,22.76,22.76,35200.0,11.8253,11.846,11.7994,11.7994,35200.0
2007-03-09 10:20:00,22.76,22.81,22.75,22.78,32000.0,11.7994,11.8253,11.7942,11.8097,32000.0
2007-03-09 10:30:00,22.78,22.78,22.74,22.75,29500.0,11.8097,11.8097,11.789,11.7942,29500.0
2007-03-09 10:40:00,22.76,22.76,22.75,22.75,12300.0,11.7994,11.7994,11.7942,11.7942,12300.0
2007-03-09 10:50:00,22.76,22.87,22.75,22.87,36200.0,11.7994,11.8564,11.7942,11.8564,36200.0
2007-03-09 11:00:00,22.87,22.9,22.84,22.84,71900.0,11.8564,11.8719,11.8408,11.8408,71900.0
2007-03-09 11:10:00,22.84,22.84,22.82,22.83,34300.0,11.8408,11.8408,11.8305,11.8357,34300.0
2007-03-09 11:20:00,22.83,22.84,22.83,22.83,12800.0,11.8357,11.8408,11.8357,11.8357,12800.0
2007-03-09 11:30:00,22.84,22.86,22.83,22.86,24100.0,11.8408,11.8512,11.8357,11.8512,24100.0
2007-03-09 11:40:00,22.85,22.85,22.84,22.84,11600.0,11.846,11.846,11.8408,11.8408,11600.0
2007-03-09 11:50:00,22.84,22.85,22.83,22.84,42700.0,11.8408,11.846,11.8357,11.8408,42700.0
2007-03-09 12:00:00,22.84,22.85,22.83,22.84,22000.0,11.8408,11.846,11.8357,11.8408,22000.0
2007-03-09 12:10:00,22.84,22.85,22.84,22.84,8300.0,11.8408,11.846,11.8408,11.8408,8300.0
2007-03-09 12:20:00,22.84,22.85,22.84,22.85,16700.0,11.8408,11.846,11.8408,11.846,16700.0
2007-03-09 12:30:00,22.84,22.85,22.84,22.85,52400.0,11.8408,11.846,11.8408,11.846,52400.0
2007-03-09 12:40:00,22.85,22.85,22.84,22.84,20100.0,11.846,11.846,11.8408,11.8408,20100.0
2007-03-09 12:50:00,22.84,22.85,22.84,22.84,6600.0,11.8408,11.846,11.8408,11.8408,6600.0
2007-03-09 13:00:00,22.85,22.85,22.84,22.84,18000.0,11.846,11.846,11.8408,11.8408,18000.0
2007-03-09 13:10:00,22.84,22.85,22.73,22.85,115000.0,11.8408,11.846,11.7838,11.846,115000.0
2007-03-09 13:20:00,22.84,22.85,22.84,22.85,6000.0,11.8408,11.846,11.8408,11.846,6000.0
2007-03-09 13:30:00,22.84,22.86,22.84,22.85,9600.0,11.8408,11.8512,11.8408,11.846,9600.0
2007-03-09 13:40:00,22.86,22.87,22.85,22.87,20600.0,11.8512,11.8564,11.846,11.8564,20600.0
2007-03-09 13:50:00,22.86,22.86,22.83,22.85,63100.0,11.8512,11.8512,11.8357,11.846,63100.0
2007-03-09 14:00:00,22.85,22.86,22.84,22.85,27700.0,11.846,11.8512,11.8408,11.846,27700.0
2007-03-09 14:10:00,22.86,22.86,22.85,22.85,17700.0,11.8512,11.8512,11.846,11.846,17700.0
2007-03-09 14:20:00,22.85,22.86,22.83,22.84,59900.0,11.846,11.8512,11.8357,11.8408,59900.0
2007-03-09 14:30:00,22.84,22.88,22.84,22.88,39400.0,11.8408,11.8616,11.8408,11.8616,39400.0
2007-03-09 14:40:00,22.88,22.89,22.87,22.87,14600.0,11.8616,11.8668,11.8564,11.8564,14600.0
2007-03-09 14:50:00,22.88,22.88,22.84,22.86,51000.0,11.8616,11.8616,11.8408,11.8512,51000.0
2007-03-09 15:00:00,22.86,22.88,22.86,22.87,16900.0,11.8512,11.8616,11.8512,11.8564,16900.0
2007-03-09 15:10:00,22.87,22.9,22.87,22.88,29700.0,11.8564,11.8719,11.8564,11.8616,29700.0
2007-03-09 15:20:00,22.89,22.89,22.87,22.87,31300.0,11.8668,11.8668,11.8564,11.8564,31300.0
2007-03-09 15:30:00,22.87,22.91,22.86,22.91,80400.0,11.8564,11.8771,11.8512,11.8771,80400.0
2007-03-09 15:40:00,22.9,22.91,22.9,22.9,32200.0,11.8719,11.8771,11.8719,11.8719,32200.0
2007-03-09 15:50:00,22.9,22.91,22.89,22.89,137100.0,11.8719,11.8771,11.8668,11.8668,137100.0
2007-03-12 09:30:00,22.78,23.0,22.7,22.74,92000.0,11.8097,11.9238,11.7683,11.789,92000.0
2007-03-12 09:40:00,22.74,22.83,22.72,22.8,42900.0,11.789,11.8357,11.7786,11.8201,42900.0
2007-03-12 09:50:00,22.81,22.84,22.8,22.81,51100.0,11.8253,11.8408,11.8201,11.8253,51100.0
2007-03-12 10:00:00,22.81,22.83,22.81,22.82,17200.0,11.8253,11.8357,11.8253,11.8305,17200.0
2007-03-12 10:10:00,22.82,22.84,22.8,22.8,16600.0,11.8305,11.8408,11.8201,11.8201,16600.0
2007-03-12 10:20:00,22.81,22.81,22.76,22.76,31700.0,11.8253,11.8253,11.7994,11.7994,31700.0
2007-03-12 10:30:00,22.73,22.73,22.72,22.73,8900.0,11.7838,11.7838,11.7786,11.7838,8900.0
2007-03-12 10:40:00,22.72,22.72,22.67,22.68,19800.0,11.7786,11.7786,11.7527,11.7579,19800.0
2007-03-12 10:50:00,22.68,22.69,22.67,22.68,10700.0,11.7579,11.7631,11.7527,11.7579,10700.0
2007-03-12 11:00:00,22.68,22.69,22.68,22.69,12700.0,11.7579,11.7631,11.7579,11.7631,12700.0
2007-03-12 11:10:00,22.69,22.69,22.68,22.68,6000.0,11.7631,11.7631,11.7579,11.7579,6000.0
2007-03-12 11:20:00,22.68,22.68,22.68,22.68,0.0,11.7579,11.7579,11.7579,11.7579,0.0
2007-03-12 11:30:00,22.68,22.68,22.67,22.67,1300.0,11.7579,11.7579,11.7527,11.7527,1300.0
2007-03-12 11:40:00,22.67,22.69,22.67,22.68,20300.0,11.7527,11.7631,11.7527,11.7579,20300.0
2007-03-12 11:50:00,22.69,22.69,22.68,22.69,5500.0,11.7631,11.7631,11.7579,11.7631,5500.0
2007-03-12 12:00:00,22.68,22.72,22.68,22.72,22900.0,11.7579,11.7786,11.7579,11.7786,22900.0
2007-03-12 12:10:00,22.71,22.73,22.71,22.73,7200.0,11.7734,11.7838,11.7734,11.7838,7200.0
2007-03-12 12:20:00,22.73,22.73,22.71,22.71,11100.0,11.7838,11.7838,11.7734,11.7734,11100.0
2007-03-12 12:30:00,22.71,22.72,22.71,22.71,4600.0,11.7734,11.7786,11.7734,11.7734,4600.0
2007-03-12 12:40:00,22.71,22.74,22.71,22.74,49200.0,11.7734,11.789,11.7734,11.789,49200.0
2007-03-12 12:50:00,22.73,22.74,22.73,22.74,5800.0,11.7838,11.789,11.7838,11.789,5800.0
2007-03-12 13:00:00,22.74,22.76,22.74,22.76,12800.0,11.789,11.7994,11.789,11.7994,12800.0
2007-03-12 13:10:00,22.76,22.76,22.74,22.74,15400.0,11.7994,11.7994,11.789,11.789,15400.0
2007-03-12 13:20:00,22.74,22.75,22.74,22.75,4800.0,11.789,11.7942,11.789,11.7942,4800.0
2007-03-12 13:30:00,22.74,22.74,22.74,22.74,8800.0,11.789,11.789,11.789,11.789,8800.0
2007-03-12 13:40:00,22.74,22.75,22.74,22.74,21300.0,11.789,11.7942,11.789,11.789,21300.0
2007-03-12 13:50:00,22.75,22.75,22.74,22.75,13200.0,11.7942,11.7942,11.789,11.7942,13200.0
2007-03-12 14:00:00,22.74,22.75,22.74,22.74,27600.0,11.789,11.7942,11.789,11.789,27600.0
2007-03-12 14:10:00,22.74,22.76,22.74,22.76,34500.0,11.789,11.7994,11.789,11.7994,34500.0
2007-03-12 14:20:00,22.75,22.78,22.75,22.77,22100.0,11.7942,11.8097,11.7942,11.8045,22100.0
2007-03-12 14:30:00,22.77,22.78,22.77,22.78,23100.0,11.8045,11.8097,11.8045,11.8097,23100.0
2007-03-12 14:40:00,22.78,22.8,22.75,22.79,49700.0,11.8097,11.8201,11.7942,11.8149,49700.0
2007-03-12 14:50:00,22.79,22.84,22.79,22.84,41500.0,11.8149,11.8408,11.8149,11.8408,41500.0
2007-03-12 15:00:00,22.83,22.89,22.83,22.87,106500.0,11.8357,11.8668,11.8357,11.8564,106500.0
2007-03-12 15:10:00,22.88,22.88,22.87,22.87,14500.0,11.8616,11.8616,11.8564,11.8564,14500.0
2007-03-12 15:20:00,22.87,22.88,22.86,22.87,59400.0,11.8564,11.8616,11.8512,11.8564,59400.0
2007-03-12 15:30:00,22.86,22.87,22.86,22.86,84000.0,11.8512,11.8564,11.8512,11.8512,84000.0
2007-03-12 15:40:00,22.87,22.87,22.84,22.84,53100.0,11.8564,11.8564,11.8408,11.8408,53100.0
2007-03-12 15:50:00,22.85,22.87,22.84,22.86,197700.0,11.846,11.8564,11.8408,11.8512,197700.0
2007-03-13 09:30:00,22.63,22.8,22.35,22.36,140100.0,11.8739,11.9631,11.727,11.7323,140100.0
2007-03-13 09:40:00,22.36,22.37,22.28,22.3,108100.0,11.7323,11.7375,11.6903,11.7008,108100.0
2007-03-13 09:50:00,22.3,22.3,22.27,22.28,62600.0,11.7008,11.7008,11.685,11.6903,62600.0
2007-03-13 10:00:00,22.27,22.28,22.21,22.21,81800.0,11.685,11.6903,11.6536,11.6536,81800.0
2007-03-13 10:10:00,22.22,22.23,22.19,22.2,95000.0,11.6588,11.664,11.6431,11.6483,95000.0
2007-03-13 10:20:00,22.2,22.23,22.19,22.23,36400.0,11.6483,11.664,11.6431,11.664,36400.0
2007-03-13 10:30:00,22.24,22.28,22.22,22.22,40700.0,11.6693,11.6903,11.6588,11.6588,40700.0
2007-03-13 10:40:00,22.23,22.23,22.2,22.21,41800.0,11.664,11.664,11.6483,11.6536,41800.0
2007-03-13 10:50:00,22.21,22.21,22.19,22.19,28900.0,11.6536,11.6536,11.6431,11.6431,28900.0
2007-03-13 11:00:00,22.19,22.2,22.19,22.19,7300.0,11.6431,11.6483,11.6431,11.6431,7300.0
2007-03-13 11:10:00,22.2,22.21,22.19,22.19,31900.0,11.6483,11.6536,11.6431,11.6431,31900.0
2007-03-13 11:20:00,22.19,22.2,22.17,22.17,31800.0,11.6431,11.6483,11.6326,11.6326,31800.0
2007-03-13 11:30:00,22.18,22.21,22.17,22.21,29300.0,11.6378,11.6536,11.6326,11.6536,29300.0
2007-03-13 11:40:00,22.21,22.21,22.19,22.2,39100.0,11.6536,11.6536,11.6431,11.6483,39100.0
2007-03-13 11:50:00,22.19,22.19,22.17,22.18,31300.0,11.6431,11.6431,11.6326,11.6378,31300.0
2007-03-13 12:00:00,22.17,22.17,22.15,22.16,55300.0,11.6326,11.6326,11.6221,11.6273,55300.0
2007-03-13 12:10:00,22.15,22.15,22.11,22.11,32000.0,11.6221,11.6221,11.6011,11.6011,32000.0
2007-03-13 12:20:00,22.11,22.11,22.06,22.09,69300.0,11.6011,11.6011,11.5748,11.5906,69300.0
2007-03-13 12:30:00,22.09,22.1,22.04,22.1,67300.0,11.5906,11.5958,11.5644,11.5958,67300.0
2007-03-13 12:40:00,22.11,22.12,22.1,22.12,39300.0,11.6011,11.6063,11.5958,11.6063,39300.0
2007-03-13 12:50:00,22.11,22.12,22.07,22.08,42600.0,11.6011,11.6063,11.5801,11.5853,42600.0
2007-03-13 13:00:00,22.07,22.11,22.07,22.09,39000.0,11.5801,11.6011,11.5801,11.5906,39000.0
2007-03-13 13:10:00,22.08,22.09,22.07,22.09,29200.0,11.5853,11.5906,11.5801,11.5906,29200.0
2007-03-13 13:20:00,22.08,22.08,22.06,22.06,43700.0,11.5853,11.5853,11.5748,11.5748,43700.0
2007-03-13 13:30:00,22.06,22.06,22.02,22.04,61300.0,11.5748,11.5748,11.5539,11.5644,61300.0
2007-03-13 13:40:00,22.04,22.06,22.03,22.05,50900.0,11.5644,11.5748,11.5591,11.5696,50900.0
2007-03-13 13:50:00,22.04,22.07,22.04,22.07,27000.0,11.5644,11.5801,11.5644,11.5801,27000.0
2007-03-13 14:00:00,22.07,22.08,22.01,22.01,45300.0,11.5801,11.5853,11.5486,11.5486,45300.0
2007-03-13 14:10:00,22.01,22.02,21.93,22.02,109600.0,11.5486,11.5539,11.5066,11.5539,109600.0
2007-03-13 14:20:00,22.02,22.02,21.99,22.0,29300.0,11.5539,11.5539,11.5381,11.5434,29300.0
2007-03-13 14:30:00,22.0,22.06,21.98,22.05,79500.0,11.5434,11.5748,11.5329,11.5696,79500.0
2007-03-13 14:40:00,22.05,22.06,22.05,22.05,31100.0,11.5696,11.5748,11.5696,11.5696,31100.0
2007-03-13 14:50:00,22.05,22.07,22.01,22.01,38300.0,11.5696,11.5801,11.5486,11.5486,38300.0
2007-03-13 15:00:00,22.01,22.03,21.96,22.03,43200.0,11.5486,11.5591,11.5224,11.5591,43200.0
2007-03-13 15:10:00,22.02,22.02,21.98,22.01,38300.0,11.5539,11.5539,11.5329,11.5486,38300.0
2007-03-13 15:20:00,22.0,22.03,21.99,22.01,81400.0,11.5434,11.5591,11.5381,11.5486,81400.0
2007-03-13 15:30:00,22.01,22.01,21.95,21.95,61000.0,11.5486,11.5486,11.5171,11.5171,61000.0
2007-03-13 15:40:00,21.95,21.96,21.91,21.91,109200.0,11.5171,11.5224,11.4961,11.4961,109200.0
2007-03-13 15:50:00,21.92,21.93,21.89,21.89,179100.0,11.5014,11.5066,11.4857,11.4857,179100.0
2007-03-14 09:30:00,22.03,22.08,21.95,22.0,84500.0,11.5591,11.5853,11.5171,11.5434,84500.0
2007-03-14 09:40:00,22.0,22.03,21.8,21.86,68200.0,11.5434,11.5591,11.4384,11.4699,68200.0
2007-03-14 09:50:00,21.86,21.96,21.82,21.94,53000.0,11.4699,11.5224,11.4489,11.5119,53000.0
2007-03-14 10:00:00,21.95,21.97,21.85,21.96,133800.0,11.5171,11.5276,11.4647,11.5224,133800.0
2007-03-14 10:10:00,21.95,22.08,21.95,22.01,158700.0,11.5171,11.5853,11.5171,11.5486,158700.0
2007-03-14 10:20:00,22.01,22.05,21.98,22.0,87400.0,11.5486,11.5696,11.5329,11.5434,87400.0
2007-03-14 10:30:00,22.01,22.09,22.0,22.08,59400.0,11.5486,11.5906,11.5434,11.5853,59400.0
2007-03-14 10:40:00,22.07,22.1,22.04,22.06,68500.0,11.5801,11.5958,11.5644,11.5748,68500.0
2007-03-14 10:50:00,22.06,22.07,22.02,22.04,63700.0,11.5748,11.5801,11.5539,11.5644,63700.0
2007-03-14 11:00:00,22.03,22.06,21.98,22.01,106700.0,11.5591,11.5748,11.5329,11.5486,106700.0
2007-03-14 11:10:00,22.01,22.01,21.95,21.95,70500.0,11.5486,11.5486,11.5171,11.5171,70500.0
2007-03-14 11:20:00,21.96,21.96,21.91,21.91,26600.0,11.5224,11.5224,11.4961,11.4961,26600.0
2007-03-14 11:30:00,21.91,21.91,21.85,21.89,37900.0,11.4961,11.4961,11.4647,11.4857,37900.0
2007-03-14 11:40:00,21.89,21.92,21.89,21.91,39100.0,11.4857,11.5014,11.4857,11.4961,39100.0
2007-03-14 11:50:00,21.91,21.91,21.86,21.86,34300.0,11.4961,11.4961,11.4699,11.4699,34300.0
2007-03-14 12:00:00,21.85,21.85,21.76,21.79,83300.0,11.4647,11.4647,11.4174,11.4332,83300.0
2007-03-14 12:10:00,21.8,21.81,21.75,21.77,42200.0,11.4384,11.4437,11.4122,11.4227,42200.0
2007-03-14 12:20:00,21.77,21.77,21.7,21.72,67100.0,11.4227,11.4227,11.386,11.3965,67100.0
2007-03-14 12:30:00,21.73,21.73,21.71,21.72,14800.0,11.4017,11.4017,11.3912,11.3965,14800.0
2007-03-14 12:40:00,21.73,21.73,21.69,21.69,51200.0,11.4017,11.4017,11.3807,11.3807,51200.0
2007-03-14 12:50:00,21.69,21.69,21.61,21.67,102900.0,11.3807,11.3807,11.3387,11.3702,102900.0
2007-03-14 13:00:00,21.67,21.83,21.65,21.78,96500.0,11.3702,11.4542,11.3597,11.4279,96500.0
2007-03-14 13:10:00,21.77,21.86,21.77,21.84,50800.0,11.4227,11.4699,11.4227,11.4594,50800.0
2007-03-14 13:20:00,21.84,21.9,21.83,21.83,39000.0,11.4594,11.4909,11.4542,11.4542,39000.0
2007-03-14 13:30:00,21.83,21.85,21.8,21.84,40600.0,11.4542,11.4647,11.4384,11.4594,40600.0
2007-03-14 13:40:00,21.85,21.95,21.84,21.87,188700.0,11.4647,11.5171,11.4594,11.4752,188700.0
2007-03-14 13:50:00,21.87,21.88,21.81,21.84,40900.0,11.4752,11.4804,11.4437,11.4594,40900.0
2007-03-14 14:00:00,21.84,21.87,21.82,21.86,39700.0,11.4594,11.4752,11.4489,11.4699,39700.0
2007-03-14 14:10:00,21.86,21.89,21.83,21.89,53200.0,11.4699,11.4857,11.4542,11.4857,53200.0
2007-03-14 14:20:00,21.89,21.95,21.89,21.93,43600.0,11.4857,11.5171,11.4857,11.5066,43600.0
2007-03-14 14:30:00,21.94,22.01,21.94,22.01,42700.0,11.5119,11.5486,11.5119,11.5486,42700.0
2007-03-14 14:40:00,22.0,22.01,21.96,21.98,61000.0,11.5434,11.5486,11.5224,11.5329,61000.0
2007-03-14 14:50:00,21.98,22.01,21.96,21.98,71100.0,11.5329,11.5486,11.5224,11.5329,71100.0
2007-03-14 15:00:00,21.98,22.01,21.98,22.01,25500.0,11.5329,11.5486,11.5329,11.5486,25500.0
2007-03-14 15:10:00,22.01,22.08,22.0,22.08,43600.0,11.5486,11.5853,11.5434,11.5853,43600.0
2007-03-14 15:20:00,22.07,22.1,22.07,22.09,37900.0,11.5801,11.5958,11.5801,11.5906,37900.0
2007-03-14 15:30:00,22.08,22.09,22.02,22.04,47300.0,11.5853,11.5906,11.5539,11.5644,47300.0
2007-03-14 15:40:00,22.03,22.08,22.03,22.07,78600.0,11.5591,11.5853,11.5591,11.5801,78600.0
2007-03-14 15:50:00,22.08,22.08,22.07,22.07,75600.0,11.5853,11.5853,11.5801,11.5801,75600.0
2007-03-15 09:30:00,21.98,22.19,21.94,22.16,50100.0,11.5329,11.6431,11.5119,11.6273,50100.0
2007-03-15 09:40:00,22.16,22.16,22.08,22.13,16100.0,11.6273,11.6273,11.5853,11.6116,16100.0
2007-03-15 09:50:00,22.14,22.19,22.1,22.18,76900.0,11.6168,11.6431,11.5958,11.6378,76900.0
2007-03-15 10:00:00,22.18,22.19,22.12,22.12,72100.0,11.6378,11.6431,11.6063,11.6063,72100.0
2007-03-15 10:10:00,22.12,22.12,22.08,22.12,19700.0,11.6063,11.6063,11.5853,11.6063,19700.0
2007-03-15 10:20:00,22.13,22.19,22.12,22.19,30200.0,11.6116,11.6431,11.6063,11.6431,30200.0
2007-03-15 10:30:00,22.2,22.24,22.19,22.24,47400.0,11.6483,11.6693,11.6431,11.6693,47400.0
2007-03-15 10:40:00,22.24,22.25,22.18,22.18,53000.0,11.6693,11.6745,11.6378,11.6378,53000.0
2007-03-15 10:50:00,22.18,22.18,22.16,22.16,27200.0,11.6378,11.6378,11.6273,11.6273,27200.0
2007-03-15 11:00:00,22.17,22.18,22.14,22.14,46300.0,11.6326,11.6378,11.6168,11.6168,46300.0
2007-03-15 11:10:00,22.14,22.2,22.1,22.12,26800.0,11.6168,11.6483,11.5958,11.6063,26800.0
2007-03-15 11:20:00,22.14,22.24,22.08,22.12,88200.0,11.6168,11.6693,11.5853,11.6063,88200.0
2007-03-15 11:30:00,22.12,22.12,22.06,22.06,26700.0,11.6063,11.6063,11.5748,11.5748,26700.0
2007-03-15 11:40:00,22.06,22.06,21.99,22.0,24100.0,11.5748,11.5748,11.5381,11.5434,24100.0
2007-03-15 11:50:00,21.99,22.02,21.95,22.01,59800.0,11.5381,11.5539,11.5171,11.5486,59800.0
2007-03-15 12:00:00,22.01,22.1,22.01,22.09,34900.0,11.5486,11.5958,11.5486,11.5906,34900.0
2007-03-15 12:10:00,22.09,22.1,22.06,22.09,170700.0,11.5906,11.5958,11.5748,11.5906,170700.0
2007-03-15 12:20:00,22.08,22.09,22.08,22.08,12100.0,11.5853,11.5906,11.5853,11.5853,12100.0
2007-03-15 12:30:00,22.09,22.09,22.06,22.06,20100.0,11.5906,11.5906,11.5748,11.5748,20100.0
2007-03-15 12:40:00,22.07,22.07,22.06,22.06,12600.0,11.5801,11.5801,11.5748,11.5748,12600.0
2007-03-15 12:50:00,22.06,22.07,22.06,22.07,57900.0,11.5748,11.5801,11.5748,11.5801,57900.0
2007-03-15 13:00:00,22.06,22.12,22.05,22.11,22200.0,11.5748,11.6063,11.5696,11.6011,22200.0
2007-03-15 13:10:00,22.12,22.12,22.1,22.11,20600.0,11.6063,11.6063,11.5958,11.6011,20600.0
2007-03-15 13:20:00,22.11,22.11,22.06,22.06,18900.0,11.6011,11.6011,11.5748,11.5748,18900.0
2007-03-15 13:30:00,22.07,22.07,22.02,22.02,26100.0,11.5801,11.5801,11.5539,11.5539,26100.0
2007-03-15 13:40:00,22.02,22.04,21.98,22.03,44800.0,11.5539,11.5644,11.5329,11.5591,44800.0
2007-03-15 13:50:00,22.03,22.11,22.03,22.08,43400.0,11.5591,11.6011,11.5591,11.5853,43400.0
2007-03-15 14:00:00,22.09,22.12,22.09,22.12,40100.0,11.5906,11.6063,11.5906,11.6063,40100.0
2007-03-15 14:10:00,22.12,22.13,22.1,22.12,81600.0,11.6063,11.6116,11.5958,11.6063,81600.0
2007-03-15 14:20:00,22.12,22.14,22.12,22.12,39300.0,11.6063,11.6168,11.6063,11.6063,39300.0
2007-03-15 14:30:00,22.13,22.17,22.13,22.16,36300.0,11.6116,11.6326,11.6116,11.6273,36300.0
2007-03-15 14:40:00,22.16,22.18,22.16,22.17,21100.0,11.6273,11.6378,11.6273,11.6326,21100.0
2007-03-15 14:50:00,22.18,22.18,22.14,22.15,33000.0,11.6378,11.6378,11.6168,11.6221,33000.0
2007-03-15 15:00:00,22.16,22.18,22.15,22.17,20700.0,11.6273,11.6378,11.6221,11.6326,20700.0
2007-03-15 15:10:00,22.18,22.18,22.13,22.17,52600.0,11.6378,11.6378,11.6116,11.6326,52600.0
2007-03-15 15:20:00,22.17,22.18,22.15,22.15,44800.0,11.6326,11.6378,11.6221,11.6221,44800.0
2007-03-15 15:30:00,22.15,22.19,22.15,22.18,59400.0,11.6221,11.6431,11.6221,11.6378,59400.0
2007-03-15 15:40:00,22.19,22.19,22.18,22.19,33500.0,11.6431,11.6431,11.6378,11.6431,33500.0
2007-03-15 15:50:00,22.19,22.23,22.18,22.22,165500.0,11.6431,11.664,11.6378,11.6588,165500.0
2007-03-16 09:30:00,22.17,22.25,22.09,22.18,777700.0,11.6326,11.6745,11.5906,11.6378,777700.0
2007-03-16 09:40:00,22.18,22.28,22.16,22.27,22200.0,11.6378,11.6903,11.6273,11.685,22200.0
2007-03-16 09:50:00,22.28,22.36,22.28,22.36,30700.0,11.6903,11.7323,11.6903,11.7323,30700.0
2007-03-16 10:00:00,22.35,22.36,22.28,22.3,82800.0,11.727,11.7323,11.6903,11.7008,82800.0
2007-03-16 10:10:00,22.3,22.32,22.28,22.31,135700.0,11.7008,11.7113,11.6903,11.706,135700.0
2007-03-16 10:20:00,22.27,22.27,22.22,22.24,32300.0,11.685,11.685,11.6588,11.6693,32300.0
2007-03-16 10:30:00,22.24,22.26,22.22,22.23,25400.0,11.6693,11.6798,11.6588,11.664,25400.0
2007-03-16 10:40:00,22.23,22.26,22.22,22.26,12400.0,11.664,11.6798,11.6588,11.6798,12400.0
2007-03-16 10:50:00,22.26,22.27,22.22,22.22,35000.0,11.6798,11.685,11.6588,11.6588,35000.0
2007-03-16 11:00:00,22.22,22.23,22.2,22.22,14000.0,11.6588,11.664,11.6483,11.6588,14000.0
2007-03-16 11:10:00,22.23,22.23,22.17,22.18,32900.0,11.664,11.664,11.6326,11.6378,32900.0
2007-03-16 11:20:00,22.18,22.22,22.18,22.19,51500.0,11.6378,11.6588,11.6378,11.6431,51500.0
2007-03-16 11:30:00,22.2,22.23,22.17,22.23,132600.0,11.6483,11.664,11.6326,11.664,132600.0
2007-03-16 11:40:00,22.24,22.25,22.23,22.24,40600.0,11.6693,11.6745,11.664,11.6693,40600.0
2007-03-16 11:50:00,22.24,22.25,22.23,22.23,65900.0,11.6693,11.6745,11.664,11.664,65900.0
2007-03-16 12:00:00,22.24,22.24,22.22,22.22,19400.0,11.6693,11.6693,11.6588,11.6588,19400.0
2007-03-16 12:10:00,22.22,22.23,22.22,22.23,7400.0,11.6588,11.664,11.6588,11.664,7400.0
2007-03-16 12:20:00,22.23,22.23,22.22,22.23,9200.0,11.664,11.664,11.6588,11.664,9200.0
2007-03-16 12:30:00,22.22,22.23,22.22,22.23,7500.0,11.6588,11.664,11.6588,11.664,7500.0
2007-03-16 12:40:00,22.23,22.23,22.22,22.23,7300.0,11.664,11.664,11.6588,11.664,7300.0
2007-03-16 12:50:00,22.22,22.23,22.22,22.23,13600.0,11.6588,11.664,11.6588,11.664,13600.0
2007-03-16 13:00:00,22.23,22.23,22.22,22.22,15600.0,11.664,11.664,11.6588,11.6588,15600.0
2007-03-16 13:10:00,22.22,22.23,22.22,22.23,7800.0,11.6588,11.664,11.6588,11.664,7800.0
2007-03-16 13:20:00,22.23,22.27,22.22,22.27,47600.0,11.664,11.685,11.6588,11.685,47600.0
2007-03-16 13:30:00,22.27,22.28,22.26,22.26,24100.0,11.685,11.6903,11.6798,11.6798,24100.0
2007-03-16 13:40:00,22.26,22.26,22.22,22.23,37100.0,11.6798,11.6798,11.6588,11.664,37100.0
2007-03-16 13:50:00,22.23,22.25,22.22,22.25,22000.0,11.664,11.6745,11.6588,11.6745,22000.0
2007-03-16 14:00:00,22.26,22.26,22.2,22.21,56000.0,11.6798,11.6798,11.6483,11.6536,56000.0
2007-03-16 14:10:00,22.21,22.21,22.2,22.21,25200.0,11.6536,11.6536,11.6483,11.6536,25200.0
2007-03-16 14:20:00,22.21,22.21,22.2,22.21,50300.0,11.6536,11.6536,11.6483,11.6536,50300.0
2007-03-16 14:30:00,22.21,22.22,22.2,22.2,42300.0,11.6536,11.6588,11.6483,11.6483,42300.0
2007-03-16 14:40:00,22.21,22.23,22.2,22.22,46900.0,11.6536,11.664,11.6483,11.6588,46900.0
2007-03-16 14:50:00,22.23,22.23,22.17,22.18,47600.0,11.664,11.664,11.6326,11.6378,47600.0
2007-03-16 15:00:00,22.19,22.2,22.16,22.16,23500.0,11.6431,11.6483,11.6273,11.6273,23500.0
2007-03-16 15:10:00,22.16,22.22,22.16,22.19,63100.0,11.6273,11.6588,11.6273,11.6431,63100.0
2007-03-16 15:20:00,22.19,22.19,22.17,22.18,27800.0,11.6431,11.6431,11.6326,11.6378,27800.0
2007-03-16 15:30:00,22.18,22.2,22.17,22.2,39300.0,11.6378,11.6483,11.6326,11.6483,39300.0
2007-03-16 15:40:00,22.19,22.2,22.19,22.2,30700.0,11.6431,11.6483,11.6431,11.6483,30700.0
2007-03-16 15:50:00,22.2,22.21,22.19,22.21,71900.0,11.6483,11.6536,11.6431,11.6536,71900.0
2007-03-19 09:30:00,22.25,22.32,22.2,22.25,55900.0,11.6745,11.7113,11.6483,11.6745,55900.0
2007-03-19 09:40:00,22.24,22.26,22.22,22.24,23900.0,11.6693,11.6798,11.6588,11.6693,23900.0
2007-03-19 09:50:00,22.25,22.25,22.22,22.22,27400.0,11.6745,11.6745,11.6588,11.6588,27400.0
2007-03-19 10:00:00,22.22,22.24,22.2,22.21,22800.0,11.6588,11.6693,11.6483,11.6536,22800.0
2007-03-19 10:10:00,22.22,22.26,22.21,22.26,21700.0,11.6588,11.6798,11.6536,11.6798,21700.0
2007-03-19 10:20:00,22.25,22.3,22.25,22.3,7800.0,11.6745,11.7008,11.6745,11.7008,7800.0
2007-03-19 10:30:00,22.3,22.32,22.29,22.32,12200.0,11.7008,11.7113,11.6955,11.7113,12200.0
2007-03-19 10:40:00,22.32,22.33,22.31,22.33,20400.0,11.7113,11.7165,11.706,11.7165,20400.0
2007-03-19 10:50:00,22.33,22.39,22.32,22.38,27500.0,11.7165,11.748,11.7113,11.7428,27500.0
2007-03-19 11:00:00,22.39,22.39,22.35,22.36,27200.0,11.748,11.748,11.727,11.7323,27200.0
2007-03-19 11:10:00,22.35,22.36,22.34,22.35,9200.0,11.727,11.7323,11.7218,11.727,9200.0
2007-03-19 11:20:00,22.34,22.35,22.32,22.35,25000.0,11.7218,11.727,11.7113,11.727,25000.0
2007-03-19 11:30:00,22.35,22.41,22.35,22.4,36600.0,11.727,11.7585,11.727,11.7532,36600.0
2007-03-19 11:40:00,22.4,22.41,22.4,22.4,7800.0,11.7532,11.7585,11.7532,11.7532,7800.0
2007-03-19 11:50:00,22.41,22.41,22.39,22.4,24700.0,11.7585,11.7585,11.748,11.7532,24700.0
2007-03-19 12:00:00,22.39,22.4,22.39,22.39,42500.0,11.748,11.7532,11.748,11.748,42500.0
2007-03-19 12:10:00,22.39,22.39,22.38,22.38,25000.0,11.748,11.748,11.7428,11.7428,25000.0
2007-03-19 12:20:00,22.38,22.39,22.37,22.37,12500.0,11.7428,11.748,11.7375,11.7375,12500.0
2007-03-19 12:30:00,22.37,22.38,22.34,22.34,13700.0,11.7375,11.7428,11.7218,11.7218,13700.0
2007-03-19 12:40:00,22.35,22.35,22.33,22.34,13100.0,11.727,11.727,11.7165,11.7218,13100.0
2007-03-19 12:50:00,22.34,22.35,22.34,22.34,5200.0,11.7218,11.727,11.7218,11.7218,5200.0
2007-03-19 13:00:00,22.35,22.35,22.34,22.35,8900.0,11.727,11.727,11.7218,11.727,8900.0
2007-03-19 13:10:00,22.34,22.35,22.34,22.35,25900.0,11.7218,11.727,11.7218,11.727,25900.0
2007-03-19 13:20:00,22.35,22.35,22.34,22.34,3700.0,11.727,11.727,11.7218,11.7218,3700.0
2007-03-19 13:30:00,22.35,22.35,22.34,22.35,3100.0,11.727,11.727,11.7218,11.727,3100.0
2007-03-19 13:40:00,22.34,22.35,22.34,22.35,6900.0,11.7218,11.727,11.7218,11.727,6900.0
2007-03-19 13:50:00,22.35,22.37,22.34,22.37,10600.0,11.727,11.7375,11.7218,11.7375,10600.0
2007-03-19 14:00:00,22.36,22.37,22.35,22.36,18000.0,11.7323,11.7375,11.727,11.7323,18000.0
2007-03-19 14:10:00,22.35,22.36,22.35,22.35,10100.0,11.727,11.7323,11.727,11.727,10100.0
2007-03-19 14:20:00,22.36,22.36,22.31,22.31,16200.0,11.7323,11.7323,11.706,11.706,16200.0
2007-03-19 14:30:00,22.31,22.34,22.3,22.33,31400.0,11.706,11.7218,11.7008,11.7165,31400.0
2007-03-19 14:40:00,22.33,22.34,22.33,22.33,8600.0,11.7165,11.7218,11.7165,11.7165,8600.0
2007-03-19 14:50:00,22.33,22.34,22.32,22.33,20300.0,11.7165,11.7218,11.7113,11.7165,20300.0
2007-03-19 15:00:00,22.32,22.33,22.28,22.28,24000.0,11.7113,11.7165,11.6903,11.6903,24000.0
2007-03-19 15:10:00,22.28,22.29,22.28,22.29,4800.0,11.6903,11.6955,11.6903,11.6955,4800.0
2007-03-19 15:20:00,22.29,22.29,22.27,22.28,15000.0,11.6955,11.6955,11.685,11.6903,15000.0
2007-03-19 15:30:00,22.28,22.3,22.27,22.29,32100.0,11.6903,11.7008,11.685,11.6955,32100.0
2007-03-19 15:40:00,22.3,22.32,22.29,22.32,22200.0,11.7008,11.7113,11.6955,11.7113,22200.0
2007-03-19 15:50:00,22.31,22.32,22.31,22.32,56700.0,11.706,11.7113,11.706,11.7113,56700.0
2007-03-20 09:30:00,22.25,22.31,22.22,22.22,36800.0,11.6745,11.706,11.6588,11.6588,36800.0
2007-03-20 09:40:00,22.23,22.28,22.2,22.27,30300.0,11.664,11.6903,11.6483,11.685,30300.0
2007-03-20 09:50:00,22.27,22.3,22.27,22.3,66900.0,11.685,11.7008,11.685,11.7008,66900.0
2007-03-20 10:00:00,22.29,22.31,22.29,22.31,22800.0,11.6955,11.706,11.6955,11.706,22800.0
2007-03-20 10:10:00,22.31,22.32,22.24,22.24,41000.0,11.706,11.7113,11.6693,11.6693,41000.0
2007-03-20 10:20:00,22.24,22.27,22.21,22.27,33200.0,11.6693,11.685,11.6536,11.685,33200.0
2007-03-20 10:30:00,22.27,22.31,22.22,22.3,61900.0,11.685,11.706,11.6588,11.7008,61900.0
2007-03-20 10:40:00,22.31,22.33,22.3,22.3,43300.0,11.706,11.7165,11.7008,11.7008,43300.0
2007-03-20 10:50:00,22.31,22.31,22.28,22.3,104400.0,11.706,11.706,11.6903,11.7008,104400.0
2007-03-20 11:00:00,22.3,22.31,22.29,22.31,40900.0,11.7008,11.706,11.6955,11.706,40900.0
2007-03-20 11:10:00,22.31,22.31,22.29,22.31,57700.0,11.706,11.706,11.6955,11.706,57700.0
2007-03-20 11:20:00,22.31,22.36,22.31,22.36,27700.0,11.706,11.7323,11.706,11.7323,27700.0
2007-03-20 11:30:00,22.36,22.37,22.34,22.34,72500.0,11.7323,11.7375,11.7218,11.7218,72500.0
2007-03-20 11:40:00,22.34,22.39,22.33,22.39,33700.0,11.7218,11.748,11.7165,11.748,33700.0
2007-03-20 11:50:00,22.39,22.41,22.38,22.41,42900.0,11.748,11.7585,11.7428,11.7585,42900.0
2007-03-20 12:00:00,22.4,22.42,22.4,22.42,36200.0,11.7532,11.7637,11.7532,11.7637,36200.0
2007-03-20 12:10:00,22.41,22.45,22.41,22.45,25000.0,11.7585,11.7795,11.7585,11.7795,25000.0
2007-03-20 12:20:00,22.44,22.47,22.43,22.47,43900.0,11.7742,11.79,11.769,11.79,43900.0
2007-03-20 12:30:00,22.47,22.51,22.46,22.49,50800.0,11.79,11.811,11.7847,11.8005,50800.0
2007-03-20 12:40:00,22.49,22.51,22.49,22.5,41900.0,11.8005,11.811,11.8005,11.8057,41900.0
2007-03-20 12:50:00,22.5,22.5,22.49,22.49,13400.0,11.8057,11.8057,11.8005,11.8005,13400.0
2007-03-20 13:00:00,22.48,22.5,22.48,22.5,30000.0,11.7952,11.8057,11.7952,11.8057,30000.0
2007-03-20 13:10:00,22.5,22.5,22.46,22.47,44300.0,11.8057,11.8057,11.7847,11.79,44300.0
2007-03-20 13:20:00,22.47,22.47,22.44,22.44,24700.0,11.79,11.79,11.7742,11.7742,24700.0
2007-03-20 13:30:00,22.45,22.45,22.42,22.42,49800.0,11.7795,11.7795,11.7637,11.7637,49800.0
2007-03-20 13:40:00,22.43,22.5,22.42,22.45,24300.0,11.769,11.8057,11.7637,11.7795,24300.0
2007-03-20 13:50:00,22.46,22.46,22.45,22.46,19700.0,11.7847,11.7847,11.7795,11.7847,19700.0
2007-03-20 14:00:00,22.45,22.46,22.44,22.45,15400.0,11.7795,11.7847,11.7742,11.7795,15400.0
2007-03-20 14:10:00,22.45,22.45,22.44,22.44,15100.0,11.7795,11.7795,11.7742,11.7742,15100.0
2007-03-20 14:20:00,22.44,22.46,22.44,22.45,12700.0,11.7742,11.7847,11.7742,11.7795,12700.0
2007-03-20 14:30:00,22.45,22.46,22.44,22.45,46700.0,11.7795,11.7847,11.7742,11.7795,46700.0
2007-03-20 14:40:00,22.44,22.45,22.42,22.43,60000.0,11.7742,11.7795,11.7637,11.769,60000.0
2007-03-20 14:50:00,22.43,22.43,22.39,22.4,36000.0,11.769,11.769,11.748,11.7532,36000.0
2007-03-20 15:00:00,22.39,22.43,22.39,22.43,94100.0,11.748,11.769,11.748,11.769,94100.0
2007-03-20 15:10:00,22.43,22.43,22.39,22.39,53200.0,11.769,11.769,11.748,11.748,53200.0
2007-03-20 15:20:00,22.39,22.4,22.36,22.37,77900.0,11.748,11.7532,11.7323,11.7375,77900.0
2007-03-20 15:30:00,22.37,22.37,22.35,22.36,81100.0,11.7375,11.7375,11.727,11.7323,81100.0
2007-03-20 15:40:00,22.36,22.37,22.35,22.36,35700.0,11.7323,11.7375,11.727,11.7323,35700.0
2007-03-20 15:50:00,22.36,22.41,22.36,22.41,129100.0,11.7323,11.7585,11.7323,11.7585,129100.0
2007-03-21 09:30:00,22.33,22.43,22.33,22.39,29600.0,11.7165,11.769,11.7165,11.748,29600.0
2007-03-21 09:40:00,22.37,22.38,22.33,22.37,15000.0,11.7375,11.7428,11.7165,11.7375,15000.0
2007-03-21 09:50:00,22.37,22.38,22.28,22.3,26900.0,11.7375,11.7428,11.6903,11.7008,26900.0
2007-03-21 10:00:00,22.3,22.3,22.28,22.28,8400.0,11.7008,11.7008,11.6903,11.6903,8400.0
2007-03-21 10:10:00,22.28,22.34,22.28,22.3,25300.0,11.6903,11.7218,11.6903,11.7008,25300.0
2007-03-21 10:20:00,22.29,22.3,22.26,22.3,31200.0,11.6955,11.7008,11.6798,11.7008,31200.0
2007-03-21 10:30:00,22.3,22.31,22.24,22.25,31300.0,11.7008,11.706,11.6693,11.6745,31300.0
2007-03-21 10:40:00,22.24,22.24,22.16,22.19,97800.0,11.6693,11.6693,11.6273,11.6431,97800.0
2007-03-21 10:50:00,22.18,22.25,22.18,22.25,27800.0,11.6378,11.6745,11.6378,11.6745,27800.0
2007-03-21 11:00:00,22.24,22.25,22.21,22.22,11400.0,11.6693,11.6745,11.6536,11.6588,11400.0
2007-03-21 11:10:00,22.22,22.22,22.16,22.17,14100.0,11.6588,11.6588,11.6273,11.6326,14100.0
2007-03-21 11:20:00,22.17,22.17,22.16,22.16,4500.0,11.6326,11.6326,11.6273,11.6273,4500.0
2007-03-21 11:30:00,22.17,22.18,22.16,22.17,25400.0,11.6326,11.6378,11.6273,11.6326,25400.0
2007-03-21 11:40:00,22.18,22.2,22.18,22.2,15400.0,11.6378,11.6483,11.6378,11.6483,15400.0
2007-03-21 11:50:00,22.19,22.2,22.19,22.2,16200.0,11.6431,11.6483,11.6431,11.6483,16200.0
2007-03-21 12:00:00,22.19,22.2,22.19,22.19,800.0,11.6431,11.6483,11.6431,11.6431,800.0
2007-03-21 12:10:00,22.2,22.2,22.19,22.2,2700.0,11.6483,11.6483,11.6431,11.6483,2700.0
2007-03-21 12:20:00,22.2,22.2,22.19,22.19,4900.0,11.6483,11.6483,11.6431,11.6431,4900.0
2007-03-21 12:30:00,22.2,22.2,22.19,22.2,16600.0,11.6483,11.6483,11.6431,11.6483,16600.0
2007-03-21 12:40:00,22.19,22.2,22.19,22.2,5400.0,11.6431,11.6483,11.6431,11.6483,5400.0
2007-03-21 12:50:00,22.2,22.2,22.19,22.19,5000.0,11.6483,11.6483,11.6431,11.6431,5000.0
2007-03-21 13:00:00,22.19,22.2,22.19,22.2,5500.0,11.6431,11.6483,11.6431,11.6483,5500.0
2007-03-21 13:10:00,22.2,22.2,22.19,22.19,4700.0,11.6483,11.6483,11.6431,11.6431,4700.0
2007-03-21 13:20:00,22.19,22.2,22.19,22.19,2300.0,11.6431,11.6483,11.6431,11.6431,2300.0
2007-03-21 13:30:00,22.19,22.2,22.19,22.19,8200.0,11.6431,11.6483,11.6431,11.6431,8200.0
2007-03-21 13:40:00,22.2,22.2,22.19,22.19,12400.0,11.6483,11.6483,11.6431,11.6431,12400.0
2007-03-21 13:50:00,22.19,22.2,22.19,22.2,4600.0,11.6431,11.6483,11.6431,11.6483,4600.0
2007-03-21 14:00:00,22.2,22.21,22.19,22.21,17200.0,11.6483,11.6536,11.6431,11.6536,17200.0
2007-03-21 14:10:00,22.2,22.38,22.2,22.31,66400.0,11.6483,11.7428,11.6483,11.706,66400.0
2007-03-21 14:20:00,22.32,22.51,22.32,22.5,96500.0,11.7113,11.811,11.7113,11.8057,96500.0
2007-03-21 14:30:00,22.5,22.55,22.49,22.51,33500.0,11.8057,11.832,11.8005,11.811,33500.0
2007-03-21 14:40:00,22.51,22.62,22.51,22.61,36800.0,11.811,11.8687,11.811,11.8634,36800.0
2007-03-21 14:50:00,22.61,22.74,22.6,22.74,47500.0,11.8634,11.9316,11.8582,11.9316,47500.0
2007-03-21 15:00:00,22.74,22.77,22.69,22.69,72700.0,11.9316,11.9474,11.9054,11.9054,72700.0
2007-03-21 15:10:00,22.69,22.7,22.65,22.65,61200.0,11.9054,11.9107,11.8844,11.8844,61200.0
2007-03-21 15:20:00,22.66,22.68,22.64,22.65,68500.0,11.8897,11.9002,11.8792,11.8844,68500.0
2007-03-21 15:30:00,22.65,22.72,22.65,22.71,147200.0,11.8844,11.9212,11.8844,11.9159,147200.0
2007-03-21 15:40:00,22.71,22.76,22.71,22.76,164500.0,11.9159,11.9421,11.9159,11.9421,164500.0
2007-03-21 15:50:00,22.75,22.76,22.72,22.75,96700.0,11.9369,11.9421,11.9212,11.9369,96700.0
2007-03-22 09:30:00,22.76,22.8,22.64,22.67,46700.0,11.9421,11.9631,11.8792,11.8949,46700.0
2007-03-22 09:40:00,22.68,22.72,22.63,22.64,68200.0,11.9002,11.9212,11.8739,11.8792,68200.0
2007-03-22 09:50:00,22.63,22.64,22.57,22.57,50900.0,11.8739,11.8792,11.8424,11.8424,50900.0
2007-03-22 10:00:00,22.57,22.59,22.55,22.55,59000.0,11.8424,11.8529,11.832,11.832,59000.0
2007-03-22 10:10:00,22.55,22.59,22.53,22.56,40900.0,11.832,11.8529,11.8215,11.8372,40900.0
2007-03-22 10:20:00,22.56,22.57,22.53,22.53,15100.0,11.8372,11.8424,11.8215,11.8215,15100.0
2007-03-22 10:30:00,22.52,22.52,22.48,22.48,18800.0,11.8162,11.8162,11.7952,11.7952,18800.0
2007-03-22 10:40:00,22.49,22.58,22.48,22.57,40800.0,11.8005,11.8477,11.7952,11.8424,40800.0
2007-03-22 10:50:00,22.56,22.56,22.51,22.52,33800.0,11.8372,11.8372,11.811,11.8162,33800.0
2007-03-22 11:00:00,22.52,22.53,22.49,22.5,96400.0,11.8162,11.8215,11.8005,11.8057,96400.0
2007-03-22 11:10:00,22.5,22.51,22.49,22.49,10600.0,11.8057,11.811,11.8005,11.8005,10600.0
2007-03-22 11:20:00,22.5,22.54,22.5,22.54,20700.0,11.8057,11.8267,11.8057,11.8267,20700.0
2007-03-22 11:30:00,22.54,22.58,22.53,22.57,8800.0,11.8267,11.8477,11.8215,11.8424,8800.0
2007-03-22 11:40:00,22.58,22.58,22.53,22.56,41700.0,11.8477,11.8477,11.8215,11.8372,41700.0
2007-03-22 11:50:00,22.56,22.6,22.54,22.6,31600.0,11.8372,11.8582,11.8267,11.8582,31600.0
2007-03-22 12:00:00,22.6,22.64,22.59,22.63,16100.0,11.8582,11.8792,11.8529,11.8739,16100.0
2007-03-22 12:10:00,22.64,22.69,22.64,22.66,59900.0,11.8792,11.9054,11.8792,11.8897,59900.0
2007-03-22 12:20:00,22.66,22.67,22.62,22.62,12600.0,11.8897,11.8949,11.8687,11.8687,12600.0
2007-03-22 12:30:00,22.63,22.66,22.62,22.65,26700.0,11.8739,11.8897,11.8687,11.8844,26700.0
2007-03-22 12:40:00,22.65,22.65,22.64,22.64,8500.0,11.8844,11.8844,11.8792,11.8792,8500.0
2007-03-22 12:50:00,22.64,22.64,22.62,22.62,8800.0,11.8792,11.8792,11.8687,11.8687,8800.0
2007-03-22 13:00:00,22.62,22.62,22.61,22.61,10100.0,11.8687,11.8687,11.8634,11.8634,10100.0
2007-03-22 13:10:00,22.61,22.62,22.61,22.62,7600.0,11.8634,11.8687,11.8634,11.8687,7600.0
2007-03-22 13:20:00,22.62,22.62,22.61,22.62,22600.0,11.8687,11.8687,11.8634,11.8687,22600.0
2007-03-22 13:30:00,22.61,22.62,22.58,22.59,42300.0,11.8634,11.8687,11.8477,11.8529,42300.0
2007-03-22 13:40:00,22.6,22.61,22.59,22.6,15800.0,11.8582,11.8634,11.8529,11.8582,15800.0
2007-03-22 13:50:00,22.6,22.6,22.59,22.59,14100.0,11.8582,11.8582,11.8529,11.8529,14100.0
2007-03-22 14:00:00,22.59,22.6,22.59,22.6,9100.0,11.8529,11.8582,11.8529,11.8582,9100.0
2007-03-22 14:10:00,22.59,22.6,22.59,22.6,6100.0,11.8529,11.8582,11.8529,11.8582,6100.0
2007-03-22 14:20:00,22.6,22.6,22.59,22.59,16800.0,11.8582,11.8582,11.8529,11.8529,16800.0
2007-03-22 14:30:00,22.59,22.59,22.58,22.59,20800.0,11.8529,11.8529,11.8477,11.8529,20800.0
2007-03-22 14:40:00,22.58,22.59,22.58,22.59,11700.0,11.8477,11.8529,11.8477,11.8529,11700.0
2007-03-22 14:50:00,22.59,22.61,22.59,22.61,22100.0,11.8529,11.8634,11.8529,11.8634,22100.0
2007-03-22 15:00:00,22.61,22.61,22.6,22.6,24000.0,11.8634,11.8634,11.8582,11.8582,24000.0
2007-03-22 15:10:00,22.6,22.61,22.58,22.58,38900.0,11.8582,11.8634,11.8477,11.8477,38900.0
2007-03-22 15:20:00,22.58,22.59,22.57,22.58,37400.0,11.8477,11.8529,11.8424,11.8477,37400.0
2007-03-22 15:30:00,22.59,22.6,22.58,22.6,26500.0,11.8529,11.8582,11.8477,11.8582,26500.0
2007-03-22 15:40:00,22.6,22.61,22.59,22.59,43000.0,11.8582,11.8634,11.8529,11.8529,43000.0
2007-03-22 15:50:00,22.59,22.61,22.59,22.6,93700.0,11.8529,11.8634,11.8529,11.8582,93700.0
2007-03-23 09:30:00,22.6,22.63,22.51,22.59,36300.0,11.8582,11.8739,11.811,11.8529,36300.0
2007-03-23 09:40:00,22.59,22.59,22.54,22.57,21700.0,11.8529,11.8529,11.8267,11.8424,21700.0
2007-03-23 09:50:00,22.57,22.59,22.56,22.57,23100.0,11.8424,11.8529,11.8372,11.8424,23100.0
2007-03-23 10:00:00,22.57,22.71,22.56,22.66,77500.0,11.8424,11.9159,11.8372,11.8897,77500.0
2007-03-23 10:10:00,22.66,22.66,22.61,22.63,47700.0,11.8897,11.8897,11.8634,11.8739,47700.0
2007-03-23 10:20:00,22.63,22.64,22.57,22.6,48500.0,11.8739,11.8792,11.8424,11.8582,48500.0
2007-03-23 10:30:00,22.6,22.61,22.56,22.6,28500.0,11.8582,11.8634,11.8372,11.8582,28500.0
2007-03-23 10:40:00,22.6,22.61,22.58,22.6,30800.0,11.8582,11.8634,11.8477,11.8582,30800.0
2007-03-23 10:50:00,22.6,22.61,22.59,22.61,14700.0,11.8582,11.8634,11.8529,11.8634,14700.0
2007-03-23 11:00:00,22.61,22.61,22.58,22.59,17900.0,11.8634,11.8634,11.8477,11.8529,17900.0
2007-03-23 11:10:00,22.59,22.6,22.58,22.59,38000.0,11.8529,11.8582,11.8477,11.8529,38000.0
2007-03-23 11:20:00,22.59,22.59,22.56,22.56,20900.0,11.8529,11.8529,11.8372,11.8372,20900.0
2007-03-23 11:30:00,22.56,22.57,22.55,22.57,13700.0,11.8372,11.8424,11.832,11.8424,13700.0
2007-03-23 11:40:00,22.56,22.57,22.56,22.56,7600.0,11.8372,11.8424,11.8372,11.8372,7600.0
2007-03-23 11:50:00,22.57,22.57,22.55,22.56,12400.0,11.8424,11.8424,11.832,11.8372,12400.0
2007-03-23 12:00:00,22.56,22.57,22.56,22.56,12200.0,11.8372,11.8424,11.8372,11.8372,12200.0
2007-03-23 12:10:00,22.56,22.57,22.55,22.56,27600.0,11.8372,11.8424,11.832,11.8372,27600.0
2007-03-23 12:20:00,22.55,22.55,22.54,22.55,21000.0,11.832,11.832,11.8267,11.832,21000.0
2007-03-23 12:30:00,22.55,22.56,22.52,22.52,18300.0,11.832,11.8372,11.8162,11.8162,18300.0
2007-03-23 12:40:00,22.53,22.54,22.53,22.53,26200.0,11.8215,11.8267,11.8215,11.8215,26200.0
2007-03-23 12:50:00,22.54,22.54,22.53,22.53,4000.0,11.8267,11.8267,11.8215,11.8215,4000.0
2007-03-23 13:00:00,22.54,22.54,22.53,22.53,3300.0,11.8267,11.8267,11.8215,11.8215,3300.0
2007-03-23 13:10:00,22.54,22.54,22.5,22.51,22000.0,11.8267,11.8267,11.8057,11.811,22000.0
2007-03-23 13:20:00,22.51,22.51,22.49,22.5,27100.0,11.811,11.811,11.8005,11.8057,27100.0
2007-03-23 13:30:00,22.51,22.51,22.5,22.51,20400.0,11.811,11.811,11.8057,11.811,20400.0
2007-03-23 13:40:00,22.51,22.51,22.5,22.51,5900.0,11.811,11.811,11.8057,11.811,5900.0
2007-03-23 13:50:00,22.51,22.53,22.5,22.53,18400.0,11.811,11.8215,11.8057,11.8215,18400.0
2007-03-23 14:00:00,22.54,22.54,22.53,22.53,18000.0,11.8267,11.8267,11.8215,11.8215,18000.0
2007-03-23 14:10:00,22.53,22.53,22.49,22.49,28500.0,11.8215,11.8215,11.8005,11.8005,28500.0
2007-03-23 14:20:00,22.49,22.49,22.48,22.49,5400.0,11.8005,11.8005,11.7952,11.8005,5400.0
2007-03-23 14:30:00,22.49,22.51,22.48,22.5,15900.0,11.8005,11.811,11.7952,11.8057,15900.0
2007-03-23 14:40:00,22.51,22.51,22.5,22.5,8000.0,11.811,11.811,11.8057,11.8057,8000.0
2007-03-23 14:50:00,22.51,22.56,22.5,22.56,21400.0,11.811,11.8372,11.8057,11.8372,21400.0
2007-03-23 15:00:00,22.55,22.57,22.55,22.57,23300.0,11.832,11.8424,11.832,11.8424,23300.0
2007-03-23 15:10:00,22.57,22.59,22.56,22.59,19500.0,11.8424,11.8529,11.8372,11.8529,19500.0
2007-03-23 15:20:00,22.59,22.6,22.58,22.59,23900.0,11.8529,11.8582,11.8477,11.8529,23900.0
2007-03-23 15:30:00,22.59,22.6,22.58,22.59,37100.0,11.8529,11.8582,11.8477,11.8529,37100.0
2007-03-23 15:40:00,22.58,22.59,22.56,22.56,33500.0,11.8477,11.8529,11.8372,11.8372,33500.0
2007-03-23 15:50:00,22.57,22.58,22.56,22.57,59900.0,11.8424,11.8477,11.8372,11.8424,59900.0
2007-03-26 09:30:00,22.59,22.59,22.46,22.48,24200.0,11.8529,11.8529,11.7847,11.7952,24200.0
2007-03-26 09:40:00,22.48,22.52,22.45,22.52,19800.0,11.7952,11.8162,11.7795,11.8162,19800.0
2007-03-26 09:50:00,22.53,22.53,22.51,22.51,5600.0,11.8215,11.8215,11.811,11.811,5600.0
2007-03-26 10:00:00,22.51,22.51,22.28,22.34,53500.0,11.811,11.811,11.6903,11.7218,53500.0
2007-03-26 10:10:00,22.34,22.42,22.34,22.39,23700.0,11.7218,11.7637,11.7218,11.748,23700.0
2007-03-26 10:20:00,22.38,22.38,22.26,22.27,48100.0,11.7428,11.7428,11.6798,11.685,48100.0
2007-03-26 10:30:00,22.26,22.3,22.26,22.29,24100.0,11.6798,11.7008,11.6798,11.6955,24100.0
2007-03-26 10:40:00,22.3,22.33,22.28,22.3,39600.0,11.7008,11.7165,11.6903,11.7008,39600.0
2007-03-26 10:50:00,22.3,22.36,22.3,22.36,14300.0,11.7008,11.7323,11.7008,11.7323,14300.0
2007-03-26 11:00:00,22.35,22.36,22.27,22.31,82600.0,11.727,11.7323,11.685,11.706,82600.0
2007-03-26 11:10:00,22.3,22.32,22.29,22.32,19800.0,11.7008,11.7113,11.6955,11.7113,19800.0
2007-03-26 11:20:00,22.33,22.38,22.33,22.35,29800.0,11.7165,11.7428,11.7165,11.727,29800.0
2007-03-26 11:30:00,22.35,22.38,22.35,22.38,41700.0,11.727,11.7428,11.727,11.7428,41700.0
2007-03-26 11:40:00,22.38,22.41,22.36,22.36,66300.0,11.7428,11.7585,11.7323,11.7323,66300.0
2007-03-26 11:50:00,22.36,22.41,22.36,22.4,145100.0,11.7323,11.7585,11.7323,11.7532,145100.0
2007-03-26 12:00:00,22.39,22.42,22.39,22.41,17700.0,11.748,11.7637,11.748,11.7585,17700.0
2007-03-26 12:10:00,22.4,22.41,22.4,22.41,7500.0,11.7532,11.7585,11.7532,11.7585,7500.0
2007-03-26 12:20:00,22.41,22.47,22.41,22.47,26900.0,11.7585,11.79,11.7585,11.79,26900.0
2007-03-26 12:30:00,22.47,22.47,22.44,22.44,16400.0,11.79,11.79,11.7742,11.7742,16400.0
2007-03-26 12:40:00,22.44,22.46,22.4,22.46,19300.0,11.7742,11.7847,11.7532,11.7847,19300.0
2007-03-26 12:50:00,22.46,22.48,22.45,22.45,14800.0,11.7847,11.7952,11.7795,11.7795,14800.0
2007-03-26 13:00:00,22.45,22.46,22.4,22.4,31800.0,11.7795,11.7847,11.7532,11.7532,31800.0
2007-03-26 13:10:00,22.39,22.4,22.39,22.39,4900.0,11.748,11.7532,11.748,11.748,4900.0
2007-03-26 13:20:00,22.39,22.4,22.39,22.4,7400.0,11.748,11.7532,11.748,11.7532,7400.0
2007-03-26 13:30:00,22.4,22.41,22.39,22.41,25800.0,11.7532,11.7585,11.748,11.7585,25800.0
2007-03-26 13:40:00,22.41,22.43,22.4,22.4,23700.0,11.7585,11.769,11.7532,11.7532,23700.0
2007-03-26 13:50:00,22.4,22.41,22.38,22.38,4600.0,11.7532,11.7585,11.7428,11.7428,4600.0
2007-03-26 14:00:00,22.39,22.46,22.39,22.44,29000.0,11.748,11.7847,11.748,11.7742,29000.0
2007-03-26 14:10:00,22.43,22.43,22.41,22.41,10500.0,11.769,11.769,11.7585,11.7585,10500.0
2007-03-26 14:20:00,22.42,22.42,22.38,22.39,19300.0,11.7637,11.7637,11.7428,11.748,19300.0
2007-03-26 14:30:00,22.39,22.39,22.38,22.38,10100.0,11.748,11.748,11.7428,11.7428,10100.0
2007-03-26 14:40:00,22.38,22.4,22.38,22.4,13400.0,11.7428,11.7532,11.7428,11.7532,13400.0
2007-03-26 14:50:00,22.4,22.41,22.39,22.41,15000.0,11.7532,11.7585,11.748,11.7585,15000.0
2007-03-26 15:00:00,22.4,22.44,22.4,22.41,21800.0,11.7532,11.7742,11.7532,11.7585,21800.0
2007-03-26 15:10:00,22.41,22.42,22.39,22.41,17300.0,11.7585,11.7637,11.748,11.7585,17300.0
2007-03-26 15:20:00,22.4,22.48,22.4,22.47,31100.0,11.7532,11.7952,11.7532,11.79,31100.0
2007-03-26 15:30:00,22.47,22.49,22.47,22.49,23700.0,11.79,11.8005,11.79,11.8005,23700.0
2007-03-26 15:40:00,22.48,22.53,22.48,22.5,60400.0,11.7952,11.8215,11.7952,11.8057,60400.0
2007-03-26 15:50:00,22.49,22.51,22.49,22.5,54700.0,11.8005,11.811,11.8005,11.8057,54700.0
2007-03-27 09:30:00,22.58,22.58,22.31,22.34,52100.0,11.8477,11.8477,11.706,11.7218,52100.0
2007-03-27 09:40:00,22.34,22.39,22.32,22.39,33000.0,11.7218,11.748,11.7113,11.748,33000.0
2007-03-27 09:50:00,22.39,22.41,22.31,22.35,26600.0,11.748,11.7585,11.706,11.727,26600.0
2007-03-27 10:00:00,22.35,22.41,22.3,22.31,63500.0,11.727,11.7585,11.7008,11.706,63500.0
2007-03-27 10:10:00,22.31,22.41,22.29,22.4,32100.0,11.706,11.7585,11.6955,11.7532,32100.0
2007-03-27 10:20:00,22.41,22.42,22.36,22.4,22400.0,11.7585,11.7637,11.7323,11.7532,22400.0
2007-03-27 10:30:00,22.4,22.4,22.32,22.33,79200.0,11.7532,11.7532,11.7113,11.7165,79200.0
2007-03-27 10:40:00,22.33,22.34,22.31,22.32,22500.0,11.7165,11.7218,11.706,11.7113,22500.0
2007-03-27 10:50:00,22.32,22.32,22.3,22.32,29600.0,11.7113,11.7113,11.7008,11.7113,29600.0
2007-03-27 11:00:00,22.32,22.33,22.27,22.27,33000.0,11.7113,11.7165,11.685,11.685,33000.0
2007-03-27 11:10:00,22.28,22.28,22.26,22.27,15900.0,11.6903,11.6903,11.6798,11.685,15900.0
2007-03-27 11:20:00,22.27,22.27,22.25,22.25,10900.0,11.685,11.685,11.6745,11.6745,10900.0
2007-03-27 11:30:00,22.25,22.26,22.24,22.25,26100.0,11.6745,11.6798,11.6693,11.6745,26100.0
2007-03-27 11:40:00,22.25,22.29,22.25,22.29,11500.0,11.6745,11.6955,11.6745,11.6955,11500.0
2007-03-27 11:50:00,22.29,22.29,22.28,22.28,6900.0,11.6955,11.6955,11.6903,11.6903,6900.0
2007-03-27 12:00:00,22.28,22.3,22.27,22.3,20300.0,11.6903,11.7008,11.685,11.7008,20300.0
2007-03-27 12:10:00,22.3,22.31,22.25,22.25,50200.0,11.7008,11.706,11.6745,11.6745,50200.0
2007-03-27 12:20:00,22.26,22.27,22.25,22.27,25200.0,11.6798,11.685,11.6745,11.685,25200.0
2007-03-27 12:30:00,22.27,22.27,22.26,22.27,8700.0,11.685,11.685,11.6798,11.685,8700.0
2007-03-27 12:40:00,22.27,22.27,22.25,22.26,19300.0,11.685,11.685,11.6745,11.6798,19300.0
2007-03-27 12:50:00,22.25,22.26,22.24,22.25,17100.0,11.6745,11.6798,11.6693,11.6745,17100.0
2007-03-27 13:00:00,22.25,22.28,22.24,22.28,12700.0,11.6745,11.6903,11.6693,11.6903,12700.0
2007-03-27 13:10:00,22.28,22.28,22.27,22.28,3900.0,11.6903,11.6903,11.685,11.6903,3900.0
2007-03-27 13:20:00,22.28,22.28,22.26,22.27,9900.0,11.6903,11.6903,11.6798,11.685,9900.0
2007-03-27 13:30:00,22.26,22.27,22.26,22.26,5700.0,11.6798,11.685,11.6798,11.6798,5700.0
2007-03-27 13:40:00,22.27,22.28,22.26,22.28,10000.0,11.685,11.6903,11.6798,11.6903,10000.0
2007-03-27 13:50:00,22.27,22.28,22.27,22.28,3300.0,11.685,11.6903,11.685,11.6903,3300.0
2007-03-27 14:00:00,22.27,22.28,22.22,22.23,56500.0,11.685,11.6903,11.6588,11.664,56500.0
2007-03-27 14:10:00,22.23,22.28,22.23,22.27,53400.0,11.664,11.6903,11.664,11.685,53400.0
2007-03-27 14:20:00,22.27,22.27,22.23,22.23,33000.0,11.685,11.685,11.664,11.664,33000.0
2007-03-27 14:30:00,22.23,22.24,22.22,22.24,40400.0,11.664,11.6693,11.6588,11.6693,40400.0
2007-03-27 14:40:00,22.24,22.24,22.22,22.23,16700.0,11.6693,11.6693,11.6588,11.664,16700.0
2007-03-27 14:50:00,22.24,22.25,22.21,22.22,57200.0,11.6693,11.6745,11.6536,11.6588,57200.0
2007-03-27 15:00:00,22.21,22.23,22.19,22.22,94200.0,11.6536,11.664,11.6431,11.6588,94200.0
2007-03-27 15:10:00,22.22,22.23,22.22,22.23,13300.0,11.6588,11.664,11.6588,11.664,13300.0
2007-03-27 15:20:00,22.23,22.23,22.21,22.23,25200.0,11.664,11.664,11.6536,11.664,25200.0
2007-03-27 15:30:00,22.23,22.25,22.22,22.23,35000.0,11.664,11.6745,11.6588,11.664,35000.0
2007-03-27 15:40:00,22.23,22.24,22.18,22.19,66200.0,11.664,11.6693,11.6378,11.6431,66200.0
2007-03-27 15:50:00,22.19,22.23,22.19,22.22,70700.0,11.6431,11.664,11.6431,11.6588,70700.0
2007-03-28 09:30:00,22.15,22.22,22.13,22.16,44800.0,11.6221,11.6588,11.6116,11.6273,44800.0
2007-03-28 09:40:00,22.14,22.15,22.09,22.15,29300.0,11.6168,11.6221,11.5906,11.6221,29300.0
2007-03-28 09:50:00,22.16,22.16,22.1,22.11,16500.0,11.6273,11.6273,11.5958,11.6011,16500.0
2007-03-28 10:00:00,22.1,22.12,22.08,22.12,23800.0,11.5958,11.6063,11.5853,11.6063,23800.0
2007-03-28 10:10:00,22.11,22.12,22.08,22.1,8300.0,11.6011,11.6063,11.5853,11.5958,8300.0
2007-03-28 10:20:00,22.09,22.1,22.08,22.1,19800.0,11.5906,11.5958,11.5853,11.5958,19800.0
2007-03-28 10:30:00,22.09,22.09,21.98,22.05,52800.0,11.5906,11.5906,11.5329,11.5696,52800.0
2007-03-28 10:40:00,22.04,22.05,21.97,21.99,17100.0,11.5644,11.5696,11.5276,11.5381,17100.0
2007-03-28 10:50:00,22.01,22.04,22.01,22.03,50200.0,11.5486,11.5644,11.5486,11.5591,50200.0
2007-03-28 11:00:00,22.03,22.03,21.99,22.0,93000.0,11.5591,11.5591,11.5381,11.5434,93000.0
2007-03-28 11:10:00,22.01,22.01,21.98,21.98,24800.0,11.5486,11.5486,11.5329,11.5329,24800.0
2007-03-28 11:20:00,21.98,21.98,21.92,21.94,38400.0,11.5329,11.5329,11.5014,11.5119,38400.0
2007-03-28 11:30:00,21.93,21.98,21.93,21.98,54900.0,11.5066,11.5329,11.5066,11.5329,54900.0
2007-03-28 11:40:00,21.98,22.0,21.97,22.0,8200.0,11.5329,11.5434,11.5276,11.5434,8200.0
2007-03-28 11:50:00,21.99,22.01,21.99,22.0,18300.0,11.5381,11.5486,11.5381,11.5434,18300.0
2007-03-28 12:00:00,22.0,22.05,21.99,22.03,68400.0,11.5434,11.5696,11.5381,11.5591,68400.0
2007-03-28 12:10:00,22.02,22.07,21.99,22.06,35700.0,11.5539,11.5801,11.5381,11.5748,35700.0
2007-03-28 12:20:00,22.07,22.08,22.03,22.04,52700.0,11.5801,11.5853,11.5591,11.5644,52700.0
2007-03-28 12:30:00,22.04,22.04,22.0,22.01,38300.0,11.5644,11.5644,11.5434,11.5486,38300.0
2007-03-28 12:40:00,22.02,22.02,22.0,22.01,25300.0,11.5539,11.5539,11.5434,11.5486,25300.0
2007-03-28 12:50:00,22.01,22.01,22.0,22.01,37800.0,11.5486,11.5486,11.5434,11.5486,37800.0
2007-03-28 13:00:00,22.01,22.01,21.99,22.0,29900.0,11.5486,11.5486,11.5381,11.5434,29900.0
2007-03-28 13:10:00,22.0,22.01,21.99,21.99,32600.0,11.5434,11.5486,11.5381,11.5381,32600.0
2007-03-28 13:20:00,22.0,22.01,21.99,22.0,23900.0,11.5434,11.5486,11.5381,11.5434,23900.0
2007-03-28 13:30:00,22.0,22.04,21.99,22.04,15400.0,11.5434,11.5644,11.5381,11.5644,15400.0
2007-03-28 13:40:00,22.04,22.04,22.0,22.0,26800.0,11.5644,11.5644,11.5434,11.5434,26800.0
2007-03-28 13:50:00,22.01,22.01,21.98,22.0,47900.0,11.5486,11.5486,11.5329,11.5434,47900.0
2007-03-28 14:00:00,22.0,22.01,21.96,21.96,41000.0,11.5434,11.5486,11.5224,11.5224,41000.0
2007-03-28 14:10:00,21.96,21.97,21.93,21.96,32000.0,11.5224,11.5276,11.5066,11.5224,32000.0
2007-03-28 14:20:00,21.96,21.97,21.95,21.96,26900.0,11.5224,11.5276,11.5171,11.5224,26900.0
2007-03-28 14:30:00,21.97,21.97,21.95,21.96,42500.0,11.5276,11.5276,11.5171,11.5224,42500.0
2007-03-28 14:40:00,21.96,21.96,21.95,21.96,16400.0,11.5224,11.5224,11.5171,11.5224,16400.0
2007-03-28 14:50:00,21.95,21.97,21.95,21.97,26800.0,11.5171,11.5276,11.5171,11.5276,26800.0
2007-03-28 15:00:00,21.97,21.99,21.97,21.98,16900.0,11.5276,11.5381,11.5276,11.5329,16900.0
2007-03-28 15:10:00,21.98,21.99,21.98,21.98,9600.0,11.5329,11.5381,11.5329,11.5329,9600.0
2007-03-28 15:20:00,21.98,22.03,21.98,22.02,71000.0,11.5329,11.5591,11.5329,11.5539,71000.0
2007-03-28 15:30:00,22.02,22.03,21.96,22.0,85500.0,11.5539,11.5591,11.5224,11.5434,85500.0
2007-03-28 15:40:00,22.0,22.01,21.96,21.97,45400.0,11.5434,11.5486,11.5224,11.5276,45400.0
2007-03-28 15:50:00,21.97,21.98,21.95,21.97,72300.0,11.5276,11.5329,11.5171,11.5276,72300.0
2007-03-29 09:30:00,22.09,22.19,22.03,22.16,46200.0,11.5906,11.6431,11.5591,11.6273,46200.0
2007-03-29 09:40:00,22.17,22.18,22.12,22.12,16600.0,11.6326,11.6378,11.6063,11.6063,16600.0
2007-03-29 09:50:00,22.12,22.13,22.05,22.05,28200.0,11.6063,11.6116,11.5696,11.5696,28200.0
2007-03-29 10:00:00,22.05,22.09,22.04,22.08,12000.0,11.5696,11.5906,11.5644,11.5853,12000.0
2007-03-29 10:10:00,22.09,22.1,22.08,22.1,17800.0,11.5906,11.5958,11.5853,11.5958,17800.0
2007-03-29 10:20:00,22.1,22.1,22.09,22.1,3300.0,11.5958,11.5958,11.5906,11.5958,3300.0
2007-03-29 10:30:00,22.1,22.11,22.05,22.05,21000.0,11.5958,11.6011,11.5696,11.5696,21000.0
2007-03-29 10:40:00,22.05,22.06,21.97,21.97,21600.0,11.5696,11.5748,11.5276,11.5276,21600.0
2007-03-29 10:50:00,21.97,22.08,21.97,22.06,49300.0,11.5276,11.5853,11.5276,11.5748,49300.0
2007-03-29 11:00:00,22.06,22.07,22.03,22.05,49900.0,11.5748,11.5801,11.5591,11.5696,49900.0
2007-03-29 11:10:00,22.04,22.06,22.03,22.05,21600.0,11.5644,11.5748,11.5591,11.5696,21600.0
2007-03-29 11:20:00,22.04,22.07,22.02,22.02,34000.0,11.5644,11.5801,11.5539,11.5539,34000.0
2007-03-29 11:30:00,22.02,22.03,21.98,21.99,30500.0,11.5539,11.5591,11.5329,11.5381,30500.0
2007-03-29 11:40:00,22.0,22.0,21.98,21.98,22300.0,11.5434,11.5434,11.5329,11.5329,22300.0
2007-03-29 11:50:00,21.98,21.98,21.89,21.89,30700.0,11.5329,11.5329,11.4857,11.4857,30700.0
2007-03-29 12:00:00,21.89,21.98,21.88,21.96,68200.0,11.4857,11.5329,11.4804,11.5224,68200.0
2007-03-29 12:10:00,21.96,21.97,21.94,21.96,11900.0,11.5224,11.5276,11.5119,11.5224,11900.0
2007-03-29 12:20:00,21.96,21.97,21.92,21.92,17700.0,11.5224,11.5276,11.5014,11.5014,17700.0
2007-03-29 12:30:00,21.92,21.93,21.9,21.93,22700.0,11.5014,11.5066,11.4909,11.5066,22700.0
2007-03-29 12:40:00,21.92,21.95,21.92,21.95,21800.0,11.5014,11.5171,11.5014,11.5171,21800.0
2007-03-29 12:50:00,21.95,21.96,21.91,21.92,24700.0,11.5171,11.5224,11.4961,11.5014,24700.0
2007-03-29 13:00:00,21.91,21.92,21.89,21.92,36600.0,11.4961,11.5014,11.4857,11.5014,36600.0
2007-03-29 13:10:00,21.92,21.92,21.86,21.86,25100.0,11.5014,11.5014,11.4699,11.4699,25100.0
2007-03-29 13:20:00,21.86,21.87,21.84,21.87,23400.0,11.4699,11.4752,11.4594,11.4752,23400.0
2007-03-29 13:30:00,21.86,21.9,21.86,21.89,67200.0,11.4699,11.4909,11.4699,11.4857,67200.0
2007-03-29 13:40:00,21.9,21.91,21.87,21.87,19200.0,11.4909,11.4961,11.4752,11.4752,19200.0
2007-03-29 13:50:00,21.87,21.88,21.84,21.85,10500.0,11.4752,11.4804,11.4594,11.4647,10500.0
2007-03-29 14:00:00,21.85,21.86,21.8,21.83,44000.0,11.4647,11.4699,11.4384,11.4542,44000.0
2007-03-29 14:10:00,21.83,21.97,21.8,21.85,61800.0,11.4542,11.5276,11.4384,11.4647,61800.0
2007-03-29 14:20:00,21.84,21.88,21.84,21.86,21600.0,11.4594,11.4804,11.4594,11.4699,21600.0
2007-03-29 14:30:00,21.85,21.87,21.8,21.87,51400.0,11.4647,11.4752,11.4384,11.4752,51400.0
2007-03-29 14:40:00,21.88,21.91,21.87,21.88,60300.0,11.4804,11.4961,11.4752,11.4804,60300.0
2007-03-29 14:50:00,21.88,21.91,21.88,21.91,33900.0,11.4804,11.4961,11.4804,11.4961,33900.0
2007-03-29 15:00:00,21.91,21.94,21.91,21.92,17000.0,11.4961,11.5119,11.4961,11.5014,17000.0
2007-03-29 15:10:00,21.93,21.96,21.91,21.93,40100.0,11.5066,11.5224,11.4961,11.5066,40100.0
2007-03-29 15:20:00,21.94,21.94,21.92,21.93,53400.0,11.5119,11.5119,11.5014,11.5066,53400.0
2007-03-29 15:30:00,21.93,21.97,21.93,21.96,142200.0,11.5066,11.5276,11.5066,11.5224,142200.0
2007-03-29 15:40:00,21.96,21.97,21.95,21.95,109400.0,11.5224,11.5276,11.5171,11.5171,109400.0
2007-03-29 15:50:00,21.95,21.98,21.93,21.96,418400.0,11.5171,11.5329,11.5066,11.5224,418400.0
2007-03-30 09:30:00,21.93,22.02,21.87,21.88,42600.0,11.5066,11.5539,11.4752,11.4804,42600.0
2007-03-30 09:40:00,21.87,22.02,21.87,21.93,48000.0,11.4752,11.5539,11.4752,11.5066,48000.0
2007-03-30 09:50:00,21.93,21.97,21.93,21.94,14600.0,11.5066,11.5276,11.5066,11.5119,14600.0
2007-03-30 10:00:00,21.95,22.03,21.92,21.97,45600.0,11.5171,11.5591,11.5014,11.5276,45600.0
2007-03-30 10:10:00,21.97,21.97,21.92,21.92,22700.0,11.5276,11.5276,11.5014,11.5014,22700.0
2007-03-30 10:20:00,21.93,21.93,21.9,21.9,7000.0,11.5066,11.5066,11.4909,11.4909,7000.0
2007-03-30 10:30:00,21.9,21.95,21.88,21.94,35900.0,11.4909,11.5171,11.4804,11.5119,35900.0
2007-03-30 10:40:00,21.95,21.96,21.94,21.96,42900.0,11.5171,11.5224,11.5119,11.5224,42900.0
2007-03-30 10:50:00,21.96,21.96,21.95,21.96,25200.0,11.5224,11.5224,11.5171,11.5224,25200.0
2007-03-30 11:00:00,21.95,21.96,21.95,21.95,11600.0,11.5171,11.5224,11.5171,11.5171,11600.0
2007-03-30 11:10:00,21.96,21.96,21.9,21.9,46100.0,11.5224,11.5224,11.4909,11.4909,46100.0
2007-03-30 11:20:00,21.91,21.96,21.87,21.89,64500.0,11.4961,11.5224,11.4752,11.4857,64500.0
2007-03-30 11:30:00,21.89,21.91,21.89,21.9,21400.0,11.4857,11.4961,11.4857,11.4909,21400.0
2007-03-30 11:40:00,21.9,21.91,21.71,21.84,82400.0,11.4909,11.4961,11.3912,11.4594,82400.0
2007-03-30 11:50:00,21.84,21.9,21.77,21.85,79500.0,11.4594,11.4909,11.4227,11.4647,79500.0
2007-03-30 12:00:00,21.85,21.86,21.77,21.85,49000.0,11.4647,11.4699,11.4227,11.4647,49000.0
2007-03-30 12:10:00,21.86,21.86,21.75,21.76,50500.0,11.4699,11.4699,11.4122,11.4174,50500.0
2007-03-30 12:20:00,21.76,21.8,21.76,21.78,62200.0,11.4174,11.4384,11.4174,11.4279,62200.0
2007-03-30 12:30:00,21.78,21.82,21.78,21.81,33900.0,11.4279,11.4489,11.4279,11.4437,33900.0
2007-03-30 12:40:00,21.8,21.81,21.75,21.77,31700.0,11.4384,11.4437,11.4122,11.4227,31700.0
2007-03-30 12:50:00,21.77,21.77,21.73,21.73,15900.0,11.4227,11.4227,11.4017,11.4017,15900.0
2007-03-30 13:00:00,21.72,21.79,21.72,21.78,29600.0,11.3965,11.4332,11.3965,11.4279,29600.0
2007-03-30 13:10:00,21.79,21.79,21.74,21.75,22000.0,11.4332,11.4332,11.4069,11.4122,22000.0
2007-03-30 13:20:00,21.74,21.78,21.73,21.77,36200.0,11.4069,11.4279,11.4017,11.4227,36200.0
2007-03-30 13:30:00,21.77,21.81,21.77,21.79,82300.0,11.4227,11.4437,11.4227,11.4332,82300.0
2007-03-30 13:40:00,21.8,21.82,21.78,21.79,39000.0,11.4384,11.4489,11.4279,11.4332,39000.0
2007-03-30 13:50:00,21.78,21.8,21.78,21.8,28300.0,11.4279,11.4384,11.4279,11.4384,28300.0
2007-03-30 14:00:00,21.8,21.99,21.78,21.79,38900.0,11.4384,11.5381,11.4279,11.4332,38900.0
2007-03-30 14:10:00,21.79,21.81,21.77,21.81,39100.0,11.4332,11.4437,11.4227,11.4437,39100.0
2007-03-30 14:20:00,21.8,21.83,21.79,21.83,61900.0,11.4384,11.4542,11.4332,11.4542,61900.0
2007-03-30 14:30:00,21.83,21.88,21.82,21.87,52700.0,11.4542,11.4804,11.4489,11.4752,52700.0
2007-03-30 14:40:00,21.87,21.87,21.83,21.85,69500.0,11.4752,11.4752,11.4542,11.4647,69500.0
2007-03-30 14:50:00,21.85,21.86,21.84,21.86,45100.0,11.4647,11.4699,11.4594,11.4699,45100.0
2007-03-30 15:00:00,21.86,21.89,21.85,21.89,23800.0,11.4699,11.4857,11.4647,11.4857,23800.0
2007-03-30 15:10:00,21.88,21.89,21.86,21.87,48100.0,11.4804,11.4857,11.4699,11.4752,48100.0
2007-03-30 15:20:00,21.87,21.88,21.86,21.88,42700.0,11.4752,11.4804,11.4699,11.4804,42700.0
2007-03-30 15:30:00,21.88,21.88,21.86,21.87,80200.0,11.4804,11.4804,11.4699,11.4752,80200.0
2007-03-30 15:40:00,21.87,21.89,21.86,21.88,88000.0,11.4752,11.4857,11.4699,11.4804,88000.0
2007-03-30 15:50:00,21.88,21.88,21.84,21.85,170400.0,11.4804,11.4804,11.4594,11.4647,170400.0
2007-04-02 09:30:00,21.94,21.94,21.68,21.68,79600.0,11.5119,11.5119,11.3755,11.3755,79600.0
2007-04-02 09:40:00,21.68,21.69,21.64,21.66,44000.0,11.3755,11.3807,11.3545,11.365,44000.0
2007-04-02 09:50:00,21.67,21.73,21.67,21.69,34600.0,11.3702,11.4017,11.3702,11.3807,34600.0
2007-04-02 10:00:00,21.69,21.69,21.6,21.62,42700.0,11.3807,11.3807,11.3335,11.344,42700.0
2007-04-02 10:10:00,21.62,21.66,21.58,21.63,75700.0,11.344,11.365,11.323,11.3492,75700.0
2007-04-02 10:20:00,21.62,21.65,21.59,21.65,18200.0,11.344,11.3597,11.3282,11.3597,18200.0
2007-04-02 10:30:00,21.65,21.69,21.64,21.64,30200.0,11.3597,11.3807,11.3545,11.3545,30200.0
2007-04-02 10:40:00,21.64,21.65,21.56,21.6,37900.0,11.3545,11.3597,11.3125,11.3335,37900.0
2007-04-02 10:50:00,21.59,21.62,21.59,21.61,41700.0,11.3282,11.344,11.3282,11.3387,41700.0
2007-04-02 11:00:00,21.62,21.63,21.6,21.62,23900.0,11.344,11.3492,11.3335,11.344,23900.0
2007-04-02 11:10:00,21.61,21.61,21.6,21.61,16300.0,11.3387,11.3387,11.3335,11.3387,16300.0
2007-04-02 11:20:00,21.61,21.61,21.6,21.6,50500.0,11.3387,11.3387,11.3335,11.3335,50500.0
2007-04-02 11:30:00,21.6,21.61,21.57,21.58,46100.0,11.3335,11.3387,11.3177,11.323,46100.0
2007-04-02 11:40:00,21.59,21.59,21.58,21.59,39600.0,11.3282,11.3282,11.323,11.3282,39600.0
2007-04-02 11:50:00,21.58,21.58,21.56,21.57,38800.0,11.323,11.323,11.3125,11.3177,38800.0
2007-04-02 12:00:00,21.57,21.6,21.56,21.59,21400.0,11.3177,11.3335,11.3125,11.3282,21400.0
2007-04-02 12:10:00,21.6,21.61,21.59,21.59,21600.0,11.3335,11.3387,11.3282,11.3282,21600.0
2007-04-02 12:20:00,21.59,21.6,21.59,21.59,6400.0,11.3282,11.3335,11.3282,11.3282,6400.0
2007-04-02 12:30:00,21.59,21.6,21.59,21.6,6100.0,11.3282,11.3335,11.3282,11.3335,6100.0
2007-04-02 12:40:00,21.59,21.6,21.59,21.6,15200.0,11.3282,11.3335,11.3282,11.3335,15200.0
2007-04-02 12:50:00,21.6,21.6,21.59,21.59,31300.0,11.3335,11.3335,11.3282,11.3282,31300.0
2007-04-02 13:00:00,21.6,21.6,21.58,21.59,50300.0,11.3335,11.3335,11.323,11.3282,50300.0
2007-04-02 13:10:00,21.58,21.59,21.58,21.58,44400.0,11.323,11.3282,11.323,11.323,44400.0
2007-04-02 13:20:00,21.58,21.6,21.58,21.59,37900.0,11.323,11.3335,11.323,11.3282,37900.0
2007-04-02 13:30:00,21.59,21.6,21.58,21.59,25100.0,11.3282,11.3335,11.323,11.3282,25100.0
2007-04-02 13:40:00,21.59,21.6,21.58,21.6,28400.0,11.3282,11.3335,11.323,11.3335,28400.0
2007-04-02 13:50:00,21.59,21.6,21.57,21.57,67800.0,11.3282,11.3335,11.3177,11.3177,67800.0
2007-04-02 14:00:00,21.57,21.58,21.55,21.58,53100.0,11.3177,11.323,11.3073,11.323,53100.0
2007-04-02 14:10:00,21.58,21.59,21.57,21.59,36000.0,11.323,11.3282,11.3177,11.3282,36000.0
2007-04-02 14:20:00,21.58,21.61,21.58,21.6,42300.0,11.323,11.3387,11.323,11.3335,42300.0
2007-04-02 14:30:00,21.59,21.61,21.59,21.6,28500.0,11.3282,11.3387,11.3282,11.3335,28500.0
2007-04-02 14:40:00,21.59,21.6,21.58,21.58,29700.0,11.3282,11.3335,11.323,11.323,29700.0
2007-04-02 14:50:00,21.58,21.59,21.57,21.58,23400.0,11.323,11.3282,11.3177,11.323,23400.0
2007-04-02 15:00:00,21.57,21.6,21.57,21.6,39100.0,11.3177,11.3335,11.3177,11.3335,39100.0
2007-04-02 15:10:00,21.59,21.6,21.59,21.59,31800.0,11.3282,11.3335,11.3282,11.3282,31800.0
2007-04-02 15:20:00,21.59,21.6,21.59,21.6,36300.0,11.3282,11.3335,11.3282,11.3335,36300.0
2007-04-02 15:30:00,21.59,21.6,21.58,21.59,44200.0,11.3282,11.3335,11.323,11.3282,44200.0
2007-04-02 15:40:00,21.59,21.59,21.58,21.58,57600.0,11.3282,11.3282,11.323,11.323,57600.0
2007-04-02 15:50:00,21.59,21.59,21.58,21.59,102600.0,11.3282,11.3282,11.323,11.3282,102600.0
2007-04-03 09:30:00,21.77,21.79,21.7,21.76,84400.0,11.4227,11.4332,11.386,11.4174,84400.0
2007-04-03 09:40:00,21.76,21.82,21.76,21.81,39700.0,11.4174,11.4489,11.4174,11.4437,39700.0
2007-04-03 09:50:00,21.8,21.82,21.79,21.79,25500.0,11.4384,11.4489,11.4332,11.4332,25500.0
2007-04-03 10:00:00,21.8,21.92,21.8,21.89,61400.0,11.4384,11.5014,11.4384,11.4857,61400.0
2007-04-03 10:10:00,21.89,21.94,21.88,21.93,27100.0,11.4857,11.5119,11.4804,11.5066,27100.0
2007-04-03 10:20:00,21.92,21.94,21.92,21.93,22600.0,11.5014,11.5119,11.5014,11.5066,22600.0
2007-04-03 10:30:00,21.93,21.96,21.93,21.96,20000.0,11.5066,11.5224,11.5066,11.5224,20000.0
2007-04-03 10:40:00,21.96,21.98,21.95,21.98,25500.0,11.5224,11.5329,11.5171,11.5329,25500.0
2007-04-03 10:50:00,21.99,21.99,21.96,21.97,63400.0,11.5381,11.5381,11.5224,11.5276,63400.0
2007-04-03 11:00:00,21.97,22.0,21.96,21.98,75400.0,11.5276,11.5434,11.5224,11.5329,75400.0
2007-04-03 11:10:00,21.98,21.98,21.96,21.97,19500.0,11.5329,11.5329,11.5224,11.5276,19500.0
2007-04-03 11:20:00,21.97,21.97,21.96,21.96,19100.0,11.5276,11.5276,11.5224,11.5224,19100.0
2007-04-03 11:30:00,21.96,21.97,21.93,21.94,14600.0,11.5224,11.5276,11.5066,11.5119,14600.0
2007-04-03 11:40:00,21.93,21.94,21.93,21.93,10900.0,11.5066,11.5119,11.5066,11.5066,10900.0
2007-04-03 11:50:00,21.93,21.95,21.93,21.94,20100.0,11.5066,11.5171,11.5066,11.5119,20100.0
2007-04-03 12:00:00,21.95,21.95,21.94,21.94,12700.0,11.5171,11.5171,11.5119,11.5119,12700.0
2007-04-03 12:10:00,21.94,21.94,21.92,21.93,33800.0,11.5119,11.5119,11.5014,11.5066,33800.0
2007-04-03 12:20:00,21.94,21.94,21.93,21.93,4500.0,11.5119,11.5119,11.5066,11.5066,4500.0
2007-04-03 12:30:00,21.94,21.97,21.93,21.97,24100.0,11.5119,11.5276,11.5066,11.5276,24100.0
2007-04-03 12:40:00,21.97,21.97,21.95,21.95,23100.0,11.5276,11.5276,11.5171,11.5171,23100.0
2007-04-03 12:50:00,21.95,21.95,21.94,21.94,22000.0,11.5171,11.5171,11.5119,11.5119,22000.0
2007-04-03 13:00:00,21.94,21.96,21.94,21.96,28200.0,11.5119,11.5224,11.5119,11.5224,28200.0
2007-04-03 13:10:00,21.96,21.96,21.95,21.95,7600.0,11.5224,11.5224,11.5171,11.5171,7600.0
2007-04-03 13:20:00,21.96,21.96,21.95,21.96,29500.0,11.5224,11.5224,11.5171,11.5224,29500.0
2007-04-03 13:30:00,21.96,21.98,21.96,21.97,22600.0,11.5224,11.5329,11.5224,11.5276,22600.0
2007-04-03 13:40:00,21.98,22.0,21.98,22.0,19000.0,11.5329,11.5434,11.5329,11.5434,19000.0
2007-04-03 13:50:00,22.0,22.0,21.99,21.99,23000.0,11.5434,11.5434,11.5381,11.5381,23000.0
2007-04-03 14:00:00,21.99,22.0,21.99,21.99,16400.0,11.5381,11.5434,11.5381,11.5381,16400.0
2007-04-03 14:10:00,21.99,21.99,21.93,21.94,66700.0,11.5381,11.5381,11.5066,11.5119,66700.0
2007-04-03 14:20:00,21.94,21.94,21.93,21.94,3700.0,11.5119,11.5119,11.5066,11.5119,3700.0
2007-04-03 14:30:00,21.94,21.94,21.93,21.94,13800.0,11.5119,11.5119,11.5066,11.5119,13800.0
2007-04-03 14:40:00,21.94,21.95,21.91,21.91,19200.0,11.5119,11.5171,11.4961,11.4961,19200.0
2007-04-03 14:50:00,21.91,21.92,21.91,21.91,8700.0,11.4961,11.5014,11.4961,11.4961,8700.0
2007-04-03 15:00:00,21.92,21.92,21.91,21.91,9400.0,11.5014,11.5014,11.4961,11.4961,9400.0
2007-04-03 15:10:00,21.92,21.92,21.91,21.91,25200.0,11.5014,11.5014,11.4961,11.4961,25200.0
2007-04-03 15:20:00,21.91,21.92,21.9,21.9,75700.0,11.4961,11.5014,11.4909,11.4909,75700.0
2007-04-03 15:30:00,21.9,21.93,21.9,21.92,21400.0,11.4909,11.5066,11.4909,11.5014,21400.0
2007-04-03 15:40:00,21.93,21.96,21.92,21.95,107900.0,11.5066,11.5224,11.5014,11.5171,107900.0
2007-04-03 15:50:00,21.95,21.96,21.93,21.95,120100.0,11.5171,11.5224,11.5066,11.5171,120100.0
2007-04-04 09:30:00,21.86,21.92,21.82,21.88,34900.0,11.4699,11.5014,11.4489,11.4804,34900.0
2007-04-04 09:40:00,21.87,21.91,21.85,21.9,20900.0,11.4752,11.4961,11.4647,11.4909,20900.0
2007-04-04 09:50:00,21.91,21.91,21.87,21.88,20100.0,11.4961,11.4961,11.4752,11.4804,20100.0
2007-04-04 10:00:00,21.87,21.87,21.81,21.83,55600.0,11.4752,11.4752,11.4437,11.4542,55600.0
2007-04-04 10:10:00,21.83,21.83,21.8,21.8,37800.0,11.4542,11.4542,11.4384,11.4384,37800.0
2007-04-04 10:20:00,21.81,21.83,21.78,21.83,37000.0,11.4437,11.4542,11.4279,11.4542,37000.0
2007-04-04 10:30:00,21.83,21.83,21.78,21.79,57100.0,11.4542,11.4542,11.4279,11.4332,57100.0
2007-04-04 10:40:00,21.8,21.8,21.76,21.76,37300.0,11.4384,11.4384,11.4174,11.4174,37300.0
2007-04-04 10:50:00,21.77,21.8,21.76,21.8,36000.0,11.4227,11.4384,11.4174,11.4384,36000.0
2007-04-04 11:00:00,21.79,21.8,21.77,21.77,49700.0,11.4332,11.4384,11.4227,11.4227,49700.0
2007-04-04 11:10:00,21.77,21.79,21.77,21.77,66900.0,11.4227,11.4332,11.4227,11.4227,66900.0
2007-04-04 11:20:00,21.77,21.78,21.77,21.77,18300.0,11.4227,11.4279,11.4227,11.4227,18300.0
2007-04-04 11:30:00,21.78,21.78,21.73,21.73,64700.0,11.4279,11.4279,11.4017,11.4017,64700.0
2007-04-04 11:40:00,21.74,21.74,21.71,21.71,28300.0,11.4069,11.4069,11.3912,11.3912,28300.0
2007-04-04 11:50:00,21.72,21.72,21.69,21.7,37500.0,11.3965,11.3965,11.3807,11.386,37500.0
2007-04-04 12:00:00,21.7,21.7,21.68,21.7,84700.0,11.386,11.386,11.3755,11.386,84700.0
2007-04-04 12:10:00,21.69,21.7,21.67,21.67,46400.0,11.3807,11.386,11.3702,11.3702,46400.0
2007-04-04 12:20:00,21.67,21.68,21.65,21.66,32600.0,11.3702,11.3755,11.3597,11.365,32600.0
2007-04-04 12:30:00,21.66,21.67,21.65,21.66,22200.0,11.365,11.3702,11.3597,11.365,22200.0
2007-04-04 12:40:00,21.66,21.67,21.66,21.66,12300.0,11.365,11.3702,11.365,11.365,12300.0
2007-04-04 12:50:00,21.66,21.67,21.66,21.66,11400.0,11.365,11.3702,11.365,11.365,11400.0
2007-04-04 13:00:00,21.67,21.67,21.63,21.64,24000.0,11.3702,11.3702,11.3492,11.3545,24000.0
2007-04-04 13:10:00,21.63,21.64,21.61,21.62,40700.0,11.3492,11.3545,11.3387,11.344,40700.0
2007-04-04 13:20:00,21.62,21.63,21.62,21.62,15100.0,11.344,11.3492,11.344,11.344,15100.0
2007-04-04 13:30:00,21.63,21.63,21.62,21.63,15600.0,11.3492,11.3492,11.344,11.3492,15600.0
2007-04-04 13:40:00,21.63,21.63,21.62,21.63,25200.0,11.3492,11.3492,11.344,11.3492,25200.0
2007-04-04 13:50:00,21.62,21.63,21.61,21.61,50100.0,11.344,11.3492,11.3387,11.3387,50100.0
2007-04-04 14:00:00,21.61,21.61,21.6,21.61,40100.0,11.3387,11.3387,11.3335,11.3387,40100.0
2007-04-04 14:10:00,21.6,21.61,21.6,21.6,95700.0,11.3335,11.3387,11.3335,11.3335,95700.0
2007-04-04 14:20:00,21.6,21.61,21.6,21.61,22900.0,11.3335,11.3387,11.3335,11.3387,22900.0
2007-04-04 14:30:00,21.6,21.61,21.59,21.61,61600.0,11.3335,11.3387,11.3282,11.3387,61600.0
2007-04-04 14:40:00,21.6,21.6,21.59,21.59,19700.0,11.3335,11.3335,11.3282,11.3282,19700.0
2007-04-04 14:50:00,21.6,21.6,21.59,21.6,5900.0,11.3335,11.3335,11.3282,11.3335,5900.0
2007-04-04 15:00:00,21.6,21.6,21.59,21.6,8400.0,11.3335,11.3335,11.3282,11.3335,8400.0
2007-04-04 15:10:00,21.6,21.64,21.59,21.64,35500.0,11.3335,11.3545,11.3282,11.3545,35500.0
2007-04-04 15:20:00,21.63,21.65,21.63,21.64,48500.0,11.3492,11.3597,11.3492,11.3545,48500.0
2007-04-04 15:30:00,21.64,21.64,21.63,21.64,29800.0,11.3545,11.3545,11.3492,11.3545,29800.0
2007-04-04 15:40:00,21.64,21.65,21.64,21.64,76600.0,11.3545,11.3597,11.3545,11.3545,76600.0
2007-04-04 15:50:00,21.64,21.65,21.63,21.64,58200.0,11.3545,11.3597,11.3492,11.3545,58200.0
2007-04-05 09:30:00,21.57,21.64,21.57,21.62,57700.0,11.3177,11.3545,11.3177,11.344,57700.0
2007-04-05 09:40:00,21.63,21.63,21.55,21.55,54900.0,11.3492,11.3492,11.3073,11.3073,54900.0
2007-04-05 09:50:00,21.56,21.56,21.5,21.53,42200.0,11.3125,11.3125,11.281,11.2968,42200.0
2007-04-05 10:00:00,21.53,21.59,21.52,21.59,33300.0,11.2968,11.3282,11.2915,11.3282,33300.0
2007-04-05 10:10:00,21.59,21.61,21.58,21.6,12900.0,11.3282,11.3387,11.323,11.3335,12900.0
2007-04-05 10:20:00,21.61,21.61,21.59,21.59,28300.0,11.3387,11.3387,11.3282,11.3282,28300.0
2007-04-05 10:30:00,21.59,21.59,21.56,21.57,15700.0,11.3282,11.3282,11.3125,11.3177,15700.0
2007-04-05 10:40:00,21.56,21.57,21.54,21.56,29500.0,11.3125,11.3177,11.302,11.3125,29500.0
2007-04-05 10:50:00,21.56,21.56,21.54,21.56,17100.0,11.3125,11.3125,11.302,11.3125,17100.0
2007-04-05 11:00:00,21.56,21.57,21.55,21.56,13900.0,11.3125,11.3177,11.3073,11.3125,13900.0
2007-04-05 11:10:00,21.56,21.57,21.55,21.55,18000.0,11.3125,11.3177,11.3073,11.3073,18000.0
2007-04-05 11:20:00,21.56,21.57,21.55,21.56,14100.0,11.3125,11.3177,11.3073,11.3125,14100.0
2007-04-05 11:30:00,21.56,21.59,21.56,21.59,25500.0,11.3125,11.3282,11.3125,11.3282,25500.0
2007-04-05 11:40:00,21.58,21.61,21.58,21.61,16100.0,11.323,11.3387,11.323,11.3387,16100.0
2007-04-05 11:50:00,21.61,21.64,21.6,21.64,26500.0,11.3387,11.3545,11.3335,11.3545,26500.0
2007-04-05 12:00:00,21.64,21.66,21.64,21.66,21100.0,11.3545,11.365,11.3545,11.365,21100.0
2007-04-05 12:10:00,21.65,21.66,21.65,21.65,5400.0,11.3597,11.365,11.3597,11.3597,5400.0
2007-04-05 12:20:00,21.66,21.66,21.65,21.65,10600.0,11.365,11.365,11.3597,11.3597,10600.0
2007-04-05 12:30:00,21.66,21.66,21.65,21.65,6200.0,11.365,11.365,11.3597,11.3597,6200.0
2007-04-05 12:40:00,21.65,21.67,21.65,21.67,21900.0,11.3597,11.3702,11.3597,11.3702,21900.0
2007-04-05 12:50:00,21.66,21.67,21.66,21.66,13500.0,11.365,11.3702,11.365,11.365,13500.0
2007-04-05 13:00:00,21.67,21.67,21.65,21.66,21000.0,11.3702,11.3702,11.3597,11.365,21000.0
2007-04-05 13:10:00,21.66,21.67,21.65,21.66,10900.0,11.365,11.3702,11.3597,11.365,10900.0
2007-04-05 13:20:00,21.67,21.67,21.66,21.67,13800.0,11.3702,11.3702,11.365,11.3702,13800.0
2007-04-05 13:30:00,21.66,21.67,21.66,21.67,7900.0,11.365,11.3702,11.365,11.3702,7900.0
2007-04-05 13:40:00,21.66,21.67,21.66,21.66,10300.0,11.365,11.3702,11.365,11.365,10300.0
2007-04-05 13:50:00,21.66,21.68,21.66,21.68,23200.0,11.365,11.3755,11.365,11.3755,23200.0
2007-04-05 14:00:00,21.68,21.68,21.65,21.65,20800.0,11.3755,11.3755,11.3597,11.3597,20800.0
2007-04-05 14:10:00,21.65,21.66,21.65,21.66,6300.0,11.3597,11.365,11.3597,11.365,6300.0
2007-04-05 14:20:00,21.66,21.66,21.65,21.65,24500.0,11.365,11.365,11.3597,11.3597,24500.0
2007-04-05 14:30:00,21.65,21.67,21.65,21.67,26600.0,11.3597,11.3702,11.3597,11.3702,26600.0
2007-04-05 14:40:00,21.67,21.67,21.65,21.65,36300.0,11.3702,11.3702,11.3597,11.3597,36300.0
2007-04-05 14:50:00,21.65,21.66,21.65,21.65,17600.0,11.3597,11.365,11.3597,11.3597,17600.0
2007-04-05 15:00:00,21.65,21.68,21.65,21.68,27700.0,11.3597,11.3755,11.3597,11.3755,27700.0
2007-04-05 15:10:00,21.67,21.68,21.66,21.66,43300.0,11.3702,11.3755,11.365,11.365,43300.0
2007-04-05 15:20:00,21.67,21.68,21.67,21.68,15200.0,11.3702,11.3755,11.3702,11.3755,15200.0
2007-04-05 15:30:00,21.68,21.69,21.68,21.68,48100.0,11.3755,11.3807,11.3755,11.3755,48100.0
2007-04-05 15:40:00,21.68,21.7,21.68,21.69,29400.0,11.3755,11.386,11.3755,11.3807,29400.0
2007-04-05 15:50:00,21.68,21.69,21.67,21.68,44200.0,11.3755,11.3807,11.3702,11.3755,44200.0
2007-04-09 09:30:00,21.67,21.69,21.58,21.59,31200.0,11.3702,11.3807,11.323,11.3282,31200.0
2007-04-09 09:40:00,21.59,21.59,21.55,21.56,24800.0,11.3282,11.3282,11.3073,11.3125,24800.0
2007-04-09 09:50:00,21.57,21.63,21.57,21.61,34300.0,11.3177,11.3492,11.3177,11.3387,34300.0
2007-04-09 10:00:00,21.59,21.6,21.56,21.57,24600.0,11.3282,11.3335,11.3125,11.3177,24600.0
2007-04-09 10:10:00,21.57,21.57,21.55,21.55,17100.0,11.3177,11.3177,11.3073,11.3073,17100.0
2007-04-09 10:20:00,21.55,21.57,21.55,21.57,28300.0,11.3073,11.3177,11.3073,11.3177,28300.0
2007-04-09 10:30:00,21.57,21.57,21.56,21.57,19100.0,11.3177,11.3177,11.3125,11.3177,19100.0
2007-04-09 10:40:00,21.57,21.57,21.55,21.55,19700.0,11.3177,11.3177,11.3073,11.3073,19700.0
2007-04-09 10:50:00,21.55,21.57,21.55,21.55,15300.0,11.3073,11.3177,11.3073,11.3073,15300.0
2007-04-09 11:00:00,21.56,21.56,21.55,21.55,17300.0,11.3125,11.3125,11.3073,11.3073,17300.0
2007-04-09 11:10:00,21.55,21.56,21.55,21.55,30600.0,11.3073,11.3125,11.3073,11.3073,30600.0
2007-04-09 11:20:00,21.55,21.55,21.5,21.51,40100.0,11.3073,11.3073,11.281,11.2863,40100.0
2007-04-09 11:30:00,21.51,21.53,21.5,21.5,26300.0,11.2863,11.2968,11.281,11.281,26300.0
2007-04-09 11:40:00,21.5,21.51,21.5,21.5,4200.0,11.281,11.2863,11.281,11.281,4200.0
2007-04-09 11:50:00,21.5,21.51,21.49,21.49,13300.0,11.281,11.2863,11.2758,11.2758,13300.0
2007-04-09 12:00:00,21.49,21.52,21.48,21.48,40600.0,11.2758,11.2915,11.2705,11.2705,40600.0
2007-04-09 12:10:00,21.49,21.49,21.48,21.48,13500.0,11.2758,11.2758,11.2705,11.2705,13500.0
2007-04-09 12:20:00,21.48,21.5,21.48,21.49,17600.0,11.2705,11.281,11.2705,11.2758,17600.0
2007-04-09 12:30:00,21.49,21.51,21.49,21.51,19200.0,11.2758,11.2863,11.2758,11.2863,19200.0
2007-04-09 12:40:00,21.51,21.56,21.51,21.55,23100.0,11.2863,11.3125,11.2863,11.3073,23100.0
2007-04-09 12:50:00,21.55,21.57,21.55,21.56,23500.0,11.3073,11.3177,11.3073,11.3125,23500.0
2007-04-09 13:00:00,21.57,21.58,21.57,21.57,15000.0,11.3177,11.323,11.3177,11.3177,15000.0
2007-04-09 13:10:00,21.58,21.58,21.57,21.57,5100.0,11.323,11.323,11.3177,11.3177,5100.0
2007-04-09 13:20:00,21.57,21.58,21.57,21.57,3700.0,11.3177,11.323,11.3177,11.3177,3700.0
2007-04-09 13:30:00,21.58,21.58,21.57,21.57,9800.0,11.323,11.323,11.3177,11.3177,9800.0
2007-04-09 13:40:00,21.57,21.58,21.57,21.57,27900.0,11.3177,11.323,11.3177,11.3177,27900.0
2007-04-09 13:50:00,21.57,21.58,21.55,21.55,25900.0,11.3177,11.323,11.3073,11.3073,25900.0
2007-04-09 14:00:00,21.55,21.56,21.55,21.56,26600.0,11.3073,11.3125,11.3073,11.3125,26600.0
2007-04-09 14:10:00,21.56,21.56,21.55,21.55,6300.0,11.3125,11.3125,11.3073,11.3073,6300.0
2007-04-09 14:20:00,21.56,21.56,21.55,21.55,14700.0,11.3125,11.3125,11.3073,11.3073,14700.0
2007-04-09 14:30:00,21.55,21.55,21.54,21.54,37300.0,11.3073,11.3073,11.302,11.302,37300.0
2007-04-09 14:40:00,21.55,21.55,21.52,21.54,43200.0,11.3073,11.3073,11.2915,11.302,43200.0
2007-04-09 14:50:00,21.54,21.55,21.53,21.55,12600.0,11.302,11.3073,11.2968,11.3073,12600.0
2007-04-09 15:00:00,21.54,21.55,21.53,21.53,21400.0,11.302,11.3073,11.2968,11.2968,21400.0
2007-04-09 15:10:00,21.54,21.54,21.53,21.53,15000.0,11.302,11.302,11.2968,11.2968,15000.0
2007-04-09 15:20:00,21.54,21.54,21.52,21.53,43300.0,11.302,11.302,11.2915,11.2968,43300.0
2007-04-09 15:30:00,21.53,21.54,21.53,21.53,29900.0,11.2968,11.302,11.2968,11.2968,29900.0
2007-04-09 15:40:00,21.53,21.54,21.52,21.52,24800.0,11.2968,11.302,11.2915,11.2915,24800.0
2007-04-09 15:50:00,21.53,21.53,21.51,21.52,59500.0,11.2968,11.2968,11.2863,11.2915,59500.0
2007-04-10 09:30:00,21.51,21.59,21.51,21.59,34600.0,11.2863,11.3282,11.2863,11.3282,34600.0
2007-04-10 09:40:00,21.58,21.6,21.58,21.59,20100.0,11.323,11.3335,11.323,11.3282,20100.0
2007-04-10 09:50:00,21.59,21.59,21.56,21.57,28100.0,11.3282,11.3282,11.3125,11.3177,28100.0
2007-04-10 10:00:00,21.56,21.56,21.52,21.55,54100.0,11.3125,11.3125,11.2915,11.3073,54100.0
2007-04-10 10:10:00,21.54,21.58,21.54,21.56,17100.0,11.302,11.323,11.302,11.3125,17100.0
2007-04-10 10:20:00,21.57,21.59,21.56,21.58,25400.0,11.3177,11.3282,11.3125,11.323,25400.0
2007-04-10 10:30:00,21.58,21.59,21.56,21.58,34300.0,11.323,11.3282,11.3125,11.323,34300.0
2007-04-10 10:40:00,21.59,21.6,21.58,21.59,14400.0,11.3282,11.3335,11.323,11.3282,14400.0
2007-04-10 10:50:00,21.6,21.61,21.59,21.6,21900.0,11.3335,11.3387,11.3282,11.3335,21900.0
2007-04-10 11:00:00,21.6,21.6,21.55,21.56,19200.0,11.3335,11.3335,11.3073,11.3125,19200.0
2007-04-10 11:10:00,21.56,21.56,21.55,21.55,4800.0,11.3125,11.3125,11.3073,11.3073,4800.0
2007-04-10 11:20:00,21.56,21.56,21.55,21.55,5800.0,11.3125,11.3125,11.3073,11.3073,5800.0
2007-04-10 11:30:00,21.55,21.56,21.52,21.52,22900.0,11.3073,11.3125,11.2915,11.2915,22900.0
2007-04-10 11:40:00,21.53,21.53,21.51,21.51,13400.0,11.2968,11.2968,11.2863,11.2863,13400.0
2007-04-10 11:50:00,21.52,21.52,21.5,21.5,22800.0,11.2915,11.2915,11.281,11.281,22800.0
2007-04-10 12:00:00,21.5,21.51,21.5,21.5,7300.0,11.281,11.2863,11.281,11.281,7300.0
2007-04-10 12:10:00,21.5,21.51,21.5,21.51,6200.0,11.281,11.2863,11.281,11.2863,6200.0
2007-04-10 12:20:00,21.51,21.54,21.5,21.54,27500.0,11.2863,11.302,11.281,11.302,27500.0
2007-04-10 12:30:00,21.53,21.54,21.53,21.54,8600.0,11.2968,11.302,11.2968,11.302,8600.0
2007-04-10 12:40:00,21.54,21.55,21.54,21.54,3200.0,11.302,11.3073,11.302,11.302,3200.0
2007-04-10 12:50:00,21.54,21.54,21.52,21.52,11900.0,11.302,11.302,11.2915,11.2915,11900.0
2007-04-10 13:00:00,21.52,21.53,21.52,21.52,3300.0,11.2915,11.2968,11.2915,11.2915,3300.0
2007-04-10 13:10:00,21.52,21.52,21.51,21.51,3700.0,11.2915,11.2915,11.2863,11.2863,3700.0
2007-04-10 13:20:00,21.52,21.56,21.51,21.55,169600.0,11.2915,11.3125,11.2863,11.3073,169600.0
2007-04-10 13:30:00,21.56,21.57,21.55,21.56,21500.0,11.3125,11.3177,11.3073,11.3125,21500.0
2007-04-10 13:40:00,21.57,21.58,21.57,21.57,18400.0,11.3177,11.323,11.3177,11.3177,18400.0
2007-04-10 13:50:00,21.57,21.61,21.57,21.6,43900.0,11.3177,11.3387,11.3177,11.3335,43900.0
2007-04-10 14:00:00,21.6,21.6,21.59,21.6,25500.0,11.3335,11.3335,11.3282,11.3335,25500.0
2007-04-10 14:10:00,21.6,21.61,21.6,21.61,21800.0,11.3335,11.3387,11.3335,11.3387,21800.0
2007-04-10 14:20:00,21.62,21.63,21.61,21.62,11200.0,11.344,11.3492,11.3387,11.344,11200.0
2007-04-10 14:30:00,21.63,21.63,21.6,21.62,95400.0,11.3492,11.3492,11.3335,11.344,95400.0
2007-04-10 14:40:00,21.62,21.62,21.59,21.61,23900.0,11.344,11.344,11.3282,11.3387,23900.0
2007-04-10 14:50:00,21.6,21.61,21.6,21.61,3700.0,11.3335,11.3387,11.3335,11.3387,3700.0
2007-04-10 15:00:00,21.6,21.62,21.6,21.61,16200.0,11.3335,11.344,11.3335,11.3387,16200.0
2007-04-10 15:10:00,21.61,21.62,21.61,21.62,14100.0,11.3387,11.344,11.3387,11.344,14100.0
2007-04-10 15:20:00,21.61,21.62,21.6,21.61,26900.0,11.3387,11.344,11.3335,11.3387,26900.0
2007-04-10 15:30:00,21.61,21.62,21.61,21.61,11900.0,11.3387,11.344,11.3387,11.3387,11900.0
2007-04-10 15:40:00,21.61,21.63,21.61,21.62,44900.0,11.3387,11.3492,11.3387,11.344,44900.0
2007-04-10 15:50:00,21.62,21.63,21.6,21.61,63500.0,11.344,11.3492,11.3335,11.3387,63500.0
2007-04-11 09:30:00,21.65,21.68,21.55,21.55,36500.0,11.3597,11.3755,11.3073,11.3073,36500.0
2007-04-11 09:40:00,21.56,21.57,21.52,21.56,12400.0,11.3125,11.3177,11.2915,11.3125,12400.0
2007-04-11 09:50:00,21.58,21.59,21.55,21.55,16000.0,11.323,11.3282,11.3073,11.3073,16000.0
2007-04-11 10:00:00,21.55,21.55,21.53,21.54,9200.0,11.3073,11.3073,11.2968,11.302,9200.0
2007-04-11 10:10:00,21.54,21.54,21.52,21.52,8100.0,11.302,11.302,11.2915,11.2915,8100.0
2007-04-11 10:20:00,21.52,21.54,21.52,21.53,18200.0,11.2915,11.302,11.2915,11.2968,18200.0
2007-04-11 10:30:00,21.54,21.54,21.52,21.52,11500.0,11.302,11.302,11.2915,11.2915,11500.0
2007-04-11 10:40:00,21.53,21.53,21.5,21.5,44100.0,11.2968,11.2968,11.281,11.281,44100.0
2007-04-11 10:50:00,21.51,21.51,21.5,21.5,20400.0,11.2863,11.2863,11.281,11.281,20400.0
2007-04-11 11:00:00,21.5,21.51,21.5,21.5,18600.0,11.281,11.2863,11.281,11.281,18600.0
2007-04-11 11:10:00,21.5,21.52,21.5,21.52,18500.0,11.281,11.2915,11.281,11.2915,18500.0
2007-04-11 11:20:00,21.51,21.52,21.5,21.5,17000.0,11.2863,11.2915,11.281,11.281,17000.0
2007-04-11 11:30:00,21.5,21.51,21.5,21.5,7500.0,11.281,11.2863,11.281,11.281,7500.0
2007-04-11 11:40:00,21.5,21.51,21.5,21.51,13300.0,11.281,11.2863,11.281,11.2863,13300.0
2007-04-11 11:50:00,21.5,21.52,21.5,21.52,41000.0,11.281,11.2915,11.281,11.2915,41000.0
2007-04-11 12:00:00,21.51,21.52,21.51,21.51,8900.0,11.2863,11.2915,11.2863,11.2863,8900.0
2007-04-11 12:10:00,21.52,21.53,21.5,21.52,29600.0,11.2915,11.2968,11.281,11.2915,29600.0
2007-04-11 12:20:00,21.52,21.52,21.51,21.51,7600.0,11.2915,11.2915,11.2863,11.2863,7600.0
2007-04-11 12:30:00,21.51,21.53,21.51,21.52,19400.0,11.2863,11.2968,11.2863,11.2915,19400.0
2007-04-11 12:40:00,21.52,21.54,21.52,21.53,15200.0,11.2915,11.302,11.2915,11.2968,15200.0
2007-04-11 12:50:00,21.54,21.54,21.53,21.53,11000.0,11.302,11.302,11.2968,11.2968,11000.0
2007-04-11 13:00:00,21.53,21.56,21.52,21.56,28800.0,11.2968,11.3125,11.2915,11.3125,28800.0
2007-04-11 13:10:00,21.56,21.56,21.53,21.53,26100.0,11.3125,11.3125,11.2968,11.2968,26100.0
2007-04-11 13:20:00,21.54,21.54,21.51,21.52,83100.0,11.302,11.302,11.2863,11.2915,83100.0
2007-04-11 13:30:00,21.51,21.53,21.5,21.5,39300.0,11.2863,11.2968,11.281,11.281,39300.0
2007-04-11 13:40:00,21.51,21.51,21.5,21.5,8600.0,11.2863,11.2863,11.281,11.281,8600.0
2007-04-11 13:50:00,21.51,21.51,21.5,21.51,23100.0,11.2863,11.2863,11.281,11.2863,23100.0
2007-04-11 14:00:00,21.5,21.51,21.45,21.49,89600.0,11.281,11.2863,11.2548,11.2758,89600.0
2007-04-11 14:10:00,21.48,21.52,21.48,21.5,46400.0,11.2705,11.2915,11.2705,11.281,46400.0
2007-04-11 14:20:00,21.51,21.51,21.49,21.49,19800.0,11.2863,11.2863,11.2758,11.2758,19800.0
2007-04-11 14:30:00,21.49,21.5,21.48,21.49,15900.0,11.2758,11.281,11.2705,11.2758,15900.0
2007-04-11 14:40:00,21.5,21.5,21.48,21.49,12800.0,11.281,11.281,11.2705,11.2758,12800.0
2007-04-11 14:50:00,21.49,21.51,21.48,21.51,35800.0,11.2758,11.2863,11.2705,11.2863,35800.0
2007-04-11 15:00:00,21.5,21.51,21.49,21.5,44000.0,11.281,11.2863,11.2758,11.281,44000.0
2007-04-11 15:10:00,21.49,21.5,21.48,21.49,27200.0,11.2758,11.281,11.2705,11.2758,27200.0
2007-04-11 15:20:00,21.48,21.5,21.48,21.48,44500.0,11.2705,11.281,11.2705,11.2705,44500.0
2007-04-11 15:30:00,21.49,21.49,21.48,21.49,20500.0,11.2758,11.2758,11.2705,11.2758,20500.0
2007-04-11 15:40:00,21.48,21.51,21.48,21.51,35400.0,11.2705,11.2863,11.2705,11.2863,35400.0
2007-04-11 15:50:00,21.5,21.51,21.48,21.48,59100.0,11.281,11.2863,11.2705,11.2705,59100.0
2007-04-12 09:30:00,21.53,21.55,21.4,21.4,38200.0,11.2968,11.3073,11.2285,11.2285,38200.0
2007-04-12 09:40:00,21.4,21.43,21.37,21.41,22800.0,11.2285,11.2443,11.2128,11.2338,22800.0
2007-04-12 09:50:00,21.4,21.42,21.39,21.39,39400.0,11.2285,11.239,11.2233,11.2233,39400.0
2007-04-12 10:00:00,21.39,21.4,21.36,21.37,28400.0,11.2233,11.2285,11.2076,11.2128,28400.0
2007-04-12 10:10:00,21.36,21.37,21.33,21.33,26300.0,11.2076,11.2128,11.1918,11.1918,26300.0
2007-04-12 10:20:00,21.33,21.35,21.33,21.35,24500.0,11.1918,11.2023,11.1918,11.2023,24500.0
2007-04-12 10:30:00,21.34,21.36,21.34,21.34,36000.0,11.1971,11.2076,11.1971,11.1971,36000.0
2007-04-12 10:40:00,21.34,21.38,21.34,21.35,28000.0,11.1971,11.2181,11.1971,11.2023,28000.0
2007-04-12 10:50:00,21.36,21.37,21.34,21.35,34200.0,11.2076,11.2128,11.1971,11.2023,34200.0
2007-04-12 11:00:00,21.35,21.38,21.35,21.35,47900.0,11.2023,11.2181,11.2023,11.2023,47900.0
2007-04-12 11:10:00,21.35,21.38,21.32,21.34,115200.0,11.2023,11.2181,11.1866,11.1971,115200.0
2007-04-12 11:20:00,21.34,21.35,21.3,21.3,63700.0,11.1971,11.2023,11.1761,11.1761,63700.0
2007-04-12 11:30:00,21.3,21.34,21.3,21.31,37100.0,11.1761,11.1971,11.1761,11.1813,37100.0
2007-04-12 11:40:00,21.31,21.33,21.3,21.32,33400.0,11.1813,11.1918,11.1761,11.1866,33400.0
2007-04-12 11:50:00,21.33,21.35,21.31,21.34,63800.0,11.1918,11.2023,11.1813,11.1971,63800.0
2007-04-12 12:00:00,21.34,21.36,21.31,21.31,44900.0,11.1971,11.2076,11.1813,11.1813,44900.0
2007-04-12 12:10:00,21.32,21.33,21.31,21.32,34800.0,11.1866,11.1918,11.1813,11.1866,34800.0
2007-04-12 12:20:00,21.32,21.33,21.31,21.31,12300.0,11.1866,11.1918,11.1813,11.1813,12300.0
2007-04-12 12:30:00,21.31,21.31,21.3,21.31,15900.0,11.1813,11.1813,11.1761,11.1813,15900.0
2007-04-12 12:40:00,21.31,21.33,21.3,21.31,28100.0,11.1813,11.1918,11.1761,11.1813,28100.0
2007-04-12 12:50:00,21.31,21.33,21.3,21.32,64500.0,11.1813,11.1918,11.1761,11.1866,64500.0
2007-04-12 13:00:00,21.31,21.32,21.31,21.31,15200.0,11.1813,11.1866,11.1813,11.1813,15200.0
2007-04-12 13:10:00,21.31,21.33,21.3,21.33,23800.0,11.1813,11.1918,11.1761,11.1918,23800.0
2007-04-12 13:20:00,21.34,21.35,21.33,21.35,15600.0,11.1971,11.2023,11.1918,11.2023,15600.0
2007-04-12 13:30:00,21.34,21.36,21.33,21.33,23800.0,11.1971,11.2076,11.1918,11.1918,23800.0
2007-04-12 13:40:00,21.33,21.34,21.33,21.33,2400.0,11.1918,11.1971,11.1918,11.1918,2400.0
2007-04-12 13:50:00,21.34,21.34,21.33,21.33,10700.0,11.1971,11.1971,11.1918,11.1918,10700.0
2007-04-12 14:00:00,21.33,21.34,21.33,21.34,15900.0,11.1918,11.1971,11.1918,11.1971,15900.0
2007-04-12 14:10:00,21.33,21.34,21.33,21.34,6800.0,11.1918,11.1971,11.1918,11.1971,6800.0
2007-04-12 14:20:00,21.33,21.34,21.33,21.34,4400.0,11.1918,11.1971,11.1918,11.1971,4400.0
2007-04-12 14:30:00,21.33,21.35,21.33,21.35,22900.0,11.1918,11.2023,11.1918,11.2023,22900.0
2007-04-12 14:40:00,21.34,21.37,21.34,21.36,29800.0,11.1971,11.2128,11.1971,11.2076,29800.0
2007-04-12 14:50:00,21.37,21.41,21.36,21.39,96600.0,11.2128,11.2338,11.2076,11.2233,96600.0
2007-04-12 15:00:00,21.4,21.4,21.38,21.38,13300.0,11.2285,11.2285,11.2181,11.2181,13300.0
2007-04-12 15:10:00,21.38,21.41,21.38,21.4,71600.0,11.2181,11.2338,11.2181,11.2285,71600.0
2007-04-12 15:20:00,21.4,21.41,21.39,21.41,68300.0,11.2285,11.2338,11.2233,11.2338,68300.0
2007-04-12 15:30:00,21.41,21.41,21.4,21.4,40700.0,11.2338,11.2338,11.2285,11.2285,40700.0
2007-04-12 15:40:00,21.4,21.41,21.38,21.39,99500.0,11.2285,11.2338,11.2181,11.2233,99500.0
2007-04-12 15:50:00,21.39,21.42,21.38,21.4,115900.0,11.2233,11.239,11.2181,11.2285,115900.0
2007-04-13 09:30:00,21.36,21.42,21.32,21.41,45700.0,11.2076,11.239,11.1866,11.2338,45700.0
2007-04-13 09:40:00,21.42,21.49,21.42,21.49,56700.0,11.239,11.2758,11.239,11.2758,56700.0
2007-04-13 09:50:00,21.48,21.51,21.47,21.51,63700.0,11.2705,11.2863,11.2653,11.2863,63700.0
2007-04-13 10:00:00,21.5,21.53,21.5,21.51,104100.0,11.281,11.2968,11.281,11.2863,104100.0
2007-04-13 10:10:00,21.52,21.55,21.51,21.54,78700.0,11.2915,11.3073,11.2863,11.302,78700.0
2007-04-13 10:20:00,21.54,21.58,21.53,21.54,100800.0,11.302,11.323,11.2968,11.302,100800.0
2007-04-13 10:30:00,21.54,21.59,21.54,21.59,98100.0,11.302,11.3282,11.302,11.3282,98100.0
2007-04-13 10:40:00,21.59,21.62,21.57,21.58,113700.0,11.3282,11.344,11.3177,11.323,113700.0
2007-04-13 10:50:00,21.58,21.61,21.57,21.6,37100.0,11.323,11.3387,11.3177,11.3335,37100.0
2007-04-13 11:00:00,21.6,21.69,21.59,21.69,75700.0,11.3335,11.3807,11.3282,11.3807,75700.0
2007-04-13 11:10:00,21.69,21.77,21.67,21.75,182600.0,11.3807,11.4227,11.3702,11.4122,182600.0
2007-04-13 11:20:00,21.74,21.78,21.7,21.73,153900.0,11.4069,11.4279,11.386,11.4017,153900.0
2007-04-13 11:30:00,21.73,21.8,21.72,21.79,107300.0,11.4017,11.4384,11.3965,11.4332,107300.0
2007-04-13 11:40:00,21.79,21.8,21.73,21.78,68400.0,11.4332,11.4384,11.4017,11.4279,68400.0
2007-04-13 11:50:00,21.78,21.78,21.74,21.74,28600.0,11.4279,11.4279,11.4069,11.4069,28600.0
2007-04-13 12:00:00,21.74,21.75,21.73,21.74,10200.0,11.4069,11.4122,11.4017,11.4069,10200.0
2007-04-13 12:10:00,21.73,21.75,21.71,21.71,27600.0,11.4017,11.4122,11.3912,11.3912,27600.0
2007-04-13 12:20:00,21.72,21.73,21.71,21.72,19000.0,11.3965,11.4017,11.3912,11.3965,19000.0
2007-04-13 12:30:00,21.72,21.73,21.71,21.71,16500.0,11.3965,11.4017,11.3912,11.3912,16500.0
2007-04-13 12:40:00,21.71,21.72,21.71,21.72,13300.0,11.3912,11.3965,11.3912,11.3965,13300.0
2007-04-13 12:50:00,21.72,21.72,21.71,21.71,10400.0,11.3965,11.3965,11.3912,11.3912,10400.0
2007-04-13 13:00:00,21.71,21.72,21.71,21.72,29300.0,11.3912,11.3965,11.3912,11.3965,29300.0
2007-04-13 13:10:00,21.72,21.73,21.69,21.69,14200.0,11.3965,11.4017,11.3807,11.3807,14200.0
2007-04-13 13:20:00,21.69,21.7,21.68,21.68,14100.0,11.3807,11.386,11.3755,11.3755,14100.0
2007-04-13 13:30:00,21.68,21.7,21.68,21.7,30300.0,11.3755,11.386,11.3755,11.386,30300.0
2007-04-13 13:40:00,21.7,21.7,21.69,21.69,35200.0,11.386,11.386,11.3807,11.3807,35200.0
2007-04-13 13:50:00,21.7,21.7,21.68,21.68,18100.0,11.386,11.386,11.3755,11.3755,18100.0
2007-04-13 14:00:00,21.69,21.69,21.66,21.67,32500.0,11.3807,11.3807,11.365,11.3702,32500.0
2007-04-13 14:10:00,21.66,21.66,21.65,21.65,24600.0,11.365,11.365,11.3597,11.3597,24600.0
2007-04-13 14:20:00,21.65,21.69,21.65,21.69,55200.0,11.3597,11.3807,11.3597,11.3807,55200.0
2007-04-13 14:30:00,21.69,21.71,21.69,21.71,36900.0,11.3807,11.3912,11.3807,11.3912,36900.0
2007-04-13 14:40:00,21.71,21.73,21.7,21.72,42700.0,11.3912,11.4017,11.386,11.3965,42700.0
2007-04-13 14:50:00,21.73,21.73,21.72,21.72,15200.0,11.4017,11.4017,11.3965,11.3965,15200.0
2007-04-13 15:00:00,21.73,21.73,21.72,21.72,32800.0,11.4017,11.4017,11.3965,11.3965,32800.0
2007-04-13 15:10:00,21.72,21.73,21.72,21.72,20800.0,11.3965,11.4017,11.3965,11.3965,20800.0
2007-04-13 15:20:00,21.73,21.73,21.7,21.7,169700.0,11.4017,11.4017,11.386,11.386,169700.0
2007-04-13 15:30:00,21.71,21.71,21.67,21.69,134000.0,11.3912,11.3912,11.3702,11.3807,134000.0
2007-04-13 15:40:00,21.68,21.69,21.66,21.66,84900.0,11.3755,11.3807,11.365,11.365,84900.0
2007-04-13 15:50:00,21.67,21.68,21.66,21.68,96000.0,11.3702,11.3755,11.365,11.3755,96000.0
2007-04-16 09:30:00,21.68,21.96,21.68,21.96,65800.0,11.3755,11.5224,11.3755,11.5224,65800.0
2007-04-16 09:40:00,21.97,22.09,21.97,22.09,67000.0,11.5276,11.5906,11.5276,11.5906,67000.0
2007-04-16 09:50:00,22.08,22.09,22.06,22.07,42900.0,11.5853,11.5906,11.5748,11.5801,42900.0
2007-04-16 10:00:00,22.07,22.11,22.07,22.11,47300.0,11.5801,11.6011,11.5801,11.6011,47300.0
2007-04-16 10:10:00,22.11,22.16,22.11,22.13,47400.0,11.6011,11.6273,11.6011,11.6116,47400.0
2007-04-16 10:20:00,22.12,22.13,22.09,22.09,24100.0,11.6063,11.6116,11.5906,11.5906,24100.0
2007-04-16 10:30:00,22.09,22.13,22.08,22.12,32400.0,11.5906,11.6116,11.5853,11.6063,32400.0
2007-04-16 10:40:00,22.12,22.15,22.12,22.14,16100.0,11.6063,11.6221,11.6063,11.6168,16100.0
2007-04-16 10:50:00,22.15,22.16,22.12,22.12,30300.0,11.6221,11.6273,11.6063,11.6063,30300.0
2007-04-16 11:00:00,22.13,22.13,22.1,22.1,14900.0,11.6116,11.6116,11.5958,11.5958,14900.0
2007-04-16 11:10:00,22.1,22.11,22.08,22.09,20900.0,11.5958,11.6011,11.5853,11.5906,20900.0
2007-04-16 11:20:00,22.08,22.09,22.07,22.07,15400.0,11.5853,11.5906,11.5801,11.5801,15400.0
2007-04-16 11:30:00,22.08,22.11,22.07,22.11,30400.0,11.5853,11.6011,11.5801,11.6011,30400.0
2007-04-16 11:40:00,22.11,22.11,22.1,22.11,10500.0,11.6011,11.6011,11.5958,11.6011,10500.0
2007-04-16 11:50:00,22.11,22.11,22.09,22.09,26400.0,11.6011,11.6011,11.5906,11.5906,26400.0
2007-04-16 12:00:00,22.09,22.1,22.08,22.09,8900.0,11.5906,11.5958,11.5853,11.5906,8900.0
2007-04-16 12:10:00,22.09,22.09,22.08,22.08,6100.0,11.5906,11.5906,11.5853,11.5853,6100.0
2007-04-16 12:20:00,22.09,22.09,22.08,22.08,7100.0,11.5906,11.5906,11.5853,11.5853,7100.0
2007-04-16 12:30:00,22.08,22.09,22.08,22.09,6500.0,11.5853,11.5906,11.5853,11.5906,6500.0
2007-04-16 12:40:00,22.09,22.1,22.09,22.1,11400.0,11.5906,11.5958,11.5906,11.5958,11400.0
2007-04-16 12:50:00,22.1,22.1,22.09,22.09,26800.0,11.5958,11.5958,11.5906,11.5906,26800.0
2007-04-16 13:00:00,22.08,22.09,22.07,22.08,17100.0,11.5853,11.5906,11.5801,11.5853,17100.0
2007-04-16 13:10:00,22.08,22.08,22.06,22.08,19100.0,11.5853,11.5853,11.5748,11.5853,19100.0
2007-04-16 13:20:00,22.08,22.08,22.07,22.07,13900.0,11.5853,11.5853,11.5801,11.5801,13900.0
2007-04-16 13:30:00,22.08,22.08,22.07,22.08,6000.0,11.5853,11.5853,11.5801,11.5853,6000.0
2007-04-16 13:40:00,22.08,22.08,22.06,22.06,23400.0,11.5853,11.5853,11.5748,11.5748,23400.0
2007-04-16 13:50:00,22.07,22.07,22.03,22.03,9800.0,11.5801,11.5801,11.5591,11.5591,9800.0
2007-04-16 14:00:00,22.03,22.03,22.01,22.02,21100.0,11.5591,11.5591,11.5486,11.5539,21100.0
2007-04-16 14:10:00,22.02,22.02,22.01,22.02,5000.0,11.5539,11.5539,11.5486,11.5539,5000.0
2007-04-16 14:20:00,22.02,22.03,22.01,22.03,11300.0,11.5539,11.5591,11.5486,11.5591,11300.0
2007-04-16 14:30:00,22.03,22.03,22.02,22.02,10400.0,11.5591,11.5591,11.5539,11.5539,10400.0
2007-04-16 14:40:00,22.02,22.03,22.02,22.03,8800.0,11.5539,11.5591,11.5539,11.5591,8800.0
2007-04-16 14:50:00,22.03,22.04,22.03,22.04,12100.0,11.5591,11.5644,11.5591,11.5644,12100.0
2007-04-16 15:00:00,22.04,22.05,22.03,22.05,17800.0,11.5644,11.5696,11.5591,11.5696,17800.0
2007-04-16 15:10:00,22.05,22.06,22.04,22.06,13800.0,11.5696,11.5748,11.5644,11.5748,13800.0
2007-04-16 15:20:00,22.06,22.06,22.05,22.06,11500.0,11.5748,11.5748,11.5696,11.5748,11500.0
2007-04-16 15:30:00,22.06,22.06,22.05,22.06,25800.0,11.5748,11.5748,11.5696,11.5748,25800.0
2007-04-16 15:40:00,22.06,22.07,22.05,22.07,25500.0,11.5748,11.5801,11.5696,11.5801,25500.0
2007-04-16 15:50:00,22.06,22.12,22.06,22.12,205100.0,11.5748,11.6063,11.5748,11.6063,205100.0
2007-04-17 09:30:00,22.08,22.14,22.01,22.08,110900.0,11.5853,11.6168,11.5486,11.5853,110900.0
2007-04-17 09:40:00,22.08,22.08,21.99,22.07,48800.0,11.5853,11.5853,11.5381,11.5801,48800.0
2007-04-17 09:50:00,22.08,22.11,22.07,22.09,45400.0,11.5853,11.6011,11.5801,11.5906,45400.0
2007-04-17 10:00:00,22.09,22.1,22.08,22.09,43900.0,11.5906,11.5958,11.5853,11.5906,43900.0
2007-04-17 10:10:00,22.09,22.15,22.09,22.15,50900.0,11.5906,11.6221,11.5906,11.6221,50900.0
2007-04-17 10:20:00,22.14,22.15,22.13,22.13,34600.0,11.6168,11.6221,11.6116,11.6116,34600.0
2007-04-17 10:30:00,22.12,22.13,22.12,22.12,12000.0,11.6063,11.6116,11.6063,11.6063,12000.0
2007-04-17 10:40:00,22.13,22.15,22.12,22.15,43100.0,11.6116,11.6221,11.6063,11.6221,43100.0
2007-04-17 10:50:00,22.15,22.15,22.14,22.14,16000.0,11.6221,11.6221,11.6168,11.6168,16000.0
2007-04-17 11:00:00,22.14,22.15,22.14,22.14,17000.0,11.6168,11.6221,11.6168,11.6168,17000.0
2007-04-17 11:10:00,22.15,22.15,22.14,22.15,12800.0,11.6221,11.6221,11.6168,11.6221,12800.0
2007-04-17 11:20:00,22.14,22.15,22.14,22.14,11700.0,11.6168,11.6221,11.6168,11.6168,11700.0
2007-04-17 11:30:00,22.14,22.15,22.14,22.15,30500.0,11.6168,11.6221,11.6168,11.6221,30500.0
2007-04-17 11:40:00,22.14,22.15,22.14,22.14,7200.0,11.6168,11.6221,11.6168,11.6168,7200.0
2007-04-17 11:50:00,22.15,22.15,22.14,22.15,18200.0,11.6221,11.6221,11.6168,11.6221,18200.0
2007-04-17 12:00:00,22.14,22.15,22.14,22.14,22800.0,11.6168,11.6221,11.6168,11.6168,22800.0
2007-04-17 12:10:00,22.14,22.15,22.14,22.15,18400.0,11.6168,11.6221,11.6168,11.6221,18400.0
2007-04-17 12:20:00,22.14,22.15,22.14,22.15,12300.0,11.6168,11.6221,11.6168,11.6221,12300.0
2007-04-17 12:30:00,22.15,22.15,22.14,22.15,15500.0,11.6221,11.6221,11.6168,11.6221,15500.0
2007-04-17 12:40:00,22.15,22.15,22.13,22.13,32200.0,11.6221,11.6221,11.6116,11.6116,32200.0
2007-04-17 12:50:00,22.13,22.14,22.13,22.14,17200.0,11.6116,11.6168,11.6116,11.6168,17200.0
2007-04-17 13:00:00,22.14,22.14,22.13,22.14,28500.0,11.6168,11.6168,11.6116,11.6168,28500.0
2007-04-17 13:10:00,22.13,22.14,22.12,22.12,33200.0,11.6116,11.6168,11.6063,11.6063,33200.0
2007-04-17 13:20:00,22.12,22.13,22.12,22.13,19100.0,11.6063,11.6116,11.6063,11.6116,19100.0
2007-04-17 13:30:00,22.12,22.13,22.12,22.12,10700.0,11.6063,11.6116,11.6063,11.6063,10700.0
2007-04-17 13:40:00,22.13,22.13,22.12,22.12,14000.0,11.6116,11.6116,11.6063,11.6063,14000.0
2007-04-17 13:50:00,22.12,22.13,22.12,22.12,22400.0,11.6063,11.6116,11.6063,11.6063,22400.0
2007-04-17 14:00:00,22.13,22.13,22.1,22.1,16600.0,11.6116,11.6116,11.5958,11.5958,16600.0
2007-04-17 14:10:00,22.11,22.11,22.1,22.11,15300.0,11.6011,11.6011,11.5958,11.6011,15300.0
2007-04-17 14:20:00,22.1,22.12,22.1,22.12,19700.0,11.5958,11.6063,11.5958,11.6063,19700.0
2007-04-17 14:30:00,22.11,22.12,22.11,22.12,8800.0,11.6011,11.6063,11.6011,11.6063,8800.0
2007-04-17 14:40:00,22.12,22.12,22.11,22.12,7200.0,11.6063,11.6063,11.6011,11.6063,7200.0
2007-04-17 14:50:00,22.12,22.12,22.11,22.11,17400.0,11.6063,11.6063,11.6011,11.6011,17400.0
2007-04-17 15:00:00,22.12,22.12,22.11,22.12,41200.0,11.6063,11.6063,11.6011,11.6063,41200.0
2007-04-17 15:10:00,22.12,22.13,22.11,22.11,44900.0,11.6063,11.6116,11.6011,11.6011,44900.0
2007-04-17 15:20:00,22.11,22.12,22.11,22.11,25000.0,11.6011,11.6063,11.6011,11.6011,25000.0
2007-04-17 15:30:00,22.12,22.12,22.11,22.12,52200.0,11.6063,11.6063,11.6011,11.6063,52200.0
2007-04-17 15:40:00,22.12,22.12,22.11,22.11,24000.0,11.6063,11.6063,11.6011,11.6011,24000.0
2007-04-17 15:50:00,22.12,22.12,22.09,22.11,78700.0,11.6063,11.6063,11.5906,11.6011,78700.0
2007-04-18 09:30:00,22.02,22.24,21.99,22.23,62900.0,11.5539,11.6693,11.5381,11.664,62900.0
2007-04-18 09:40:00,22.23,22.28,22.21,22.26,69800.0,11.664,11.6903,11.6536,11.6798,69800.0
2007-04-18 09:50:00,22.24,22.32,22.2,22.3,41200.0,11.6693,11.7113,11.6483,11.7008,41200.0
2007-04-18 10:00:00,22.28,22.38,22.27,22.38,105400.0,11.6903,11.7428,11.685,11.7428,105400.0
2007-04-18 10:10:00,22.38,22.43,22.3,22.42,50700.0,11.7428,11.769,11.7008,11.7637,50700.0
2007-04-18 10:20:00,22.42,22.45,22.41,22.41,26200.0,11.7637,11.7795,11.7585,11.7585,26200.0
2007-04-18 10:30:00,22.41,22.43,22.35,22.37,83900.0,11.7585,11.769,11.727,11.7375,83900.0
2007-04-18 10:40:00,22.37,22.42,22.37,22.41,28000.0,11.7375,11.7637,11.7375,11.7585,28000.0
2007-04-18 10:50:00,22.42,22.42,22.38,22.39,33300.0,11.7637,11.7637,11.7428,11.748,33300.0
2007-04-18 11:00:00,22.4,22.44,22.39,22.44,35200.0,11.7532,11.7742,11.748,11.7742,35200.0
2007-04-18 11:10:00,22.45,22.47,22.44,22.47,23300.0,11.7795,11.79,11.7742,11.79,23300.0
2007-04-18 11:20:00,22.46,22.5,22.45,22.49,83800.0,11.7847,11.8057,11.7795,11.8005,83800.0
2007-04-18 11:30:00,22.49,22.49,22.42,22.45,91300.0,11.8005,11.8005,11.7637,11.7795,91300.0
2007-04-18 11:40:00,22.45,22.52,22.44,22.49,107700.0,11.7795,11.8162,11.7742,11.8005,107700.0
2007-04-18 11:50:00,22.49,22.51,22.48,22.49,35800.0,11.8005,11.811,11.7952,11.8005,35800.0
2007-04-18 12:00:00,22.49,22.51,22.49,22.5,55900.0,11.8005,11.811,11.8005,11.8057,55900.0
2007-04-18 12:10:00,22.5,22.52,22.5,22.52,51200.0,11.8057,11.8162,11.8057,11.8162,51200.0
2007-04-18 12:20:00,22.51,22.59,22.51,22.57,135400.0,11.811,11.8529,11.811,11.8424,135400.0
2007-04-18 12:30:00,22.56,22.57,22.5,22.5,41000.0,11.8372,11.8424,11.8057,11.8057,41000.0
2007-04-18 12:40:00,22.5,22.56,22.47,22.55,69200.0,11.8057,11.8372,11.79,11.832,69200.0
2007-04-18 12:50:00,22.55,22.56,22.5,22.51,46300.0,11.832,11.8372,11.8057,11.811,46300.0
2007-04-18 13:00:00,22.52,22.54,22.51,22.51,33400.0,11.8162,11.8267,11.811,11.811,33400.0
2007-04-18 13:10:00,22.51,22.51,22.49,22.5,21000.0,11.811,11.811,11.8005,11.8057,21000.0
2007-04-18 13:20:00,22.51,22.52,22.51,22.51,21700.0,11.811,11.8162,11.811,11.811,21700.0
2007-04-18 13:30:00,22.5,22.51,22.45,22.48,49600.0,11.8057,11.811,11.7795,11.7952,49600.0
2007-04-18 13:40:00,22.49,22.53,22.49,22.53,95100.0,11.8005,11.8215,11.8005,11.8215,95100.0
2007-04-18 13:50:00,22.53,22.55,22.53,22.53,31600.0,11.8215,11.832,11.8215,11.8215,31600.0
2007-04-18 14:00:00,22.53,22.53,22.49,22.51,74400.0,11.8215,11.8215,11.8005,11.811,74400.0
2007-04-18 14:10:00,22.52,22.54,22.52,22.53,19800.0,11.8162,11.8267,11.8162,11.8215,19800.0
2007-04-18 14:20:00,22.53,22.55,22.51,22.53,66300.0,11.8215,11.832,11.811,11.8215,66300.0
2007-04-18 14:30:00,22.52,22.53,22.5,22.52,39100.0,11.8162,11.8215,11.8057,11.8162,39100.0
2007-04-18 14:40:00,22.52,22.54,22.51,22.52,62300.0,11.8162,11.8267,11.811,11.8162,62300.0
2007-04-18 14:50:00,22.53,22.54,22.51,22.54,49300.0,11.8215,11.8267,11.811,11.8267,49300.0
2007-04-18 15:00:00,22.54,22.56,22.53,22.55,75900.0,11.8267,11.8372,11.8215,11.832,75900.0
2007-04-18 15:10:00,22.55,22.56,22.53,22.54,45200.0,11.832,11.8372,11.8215,11.8267,45200.0
2007-04-18 15:20:00,22.54,22.55,22.53,22.55,66700.0,11.8267,11.832,11.8215,11.832,66700.0
2007-04-18 15:30:00,22.55,22.56,22.54,22.54,94800.0,11.832,11.8372,11.8267,11.8267,94800.0
2007-04-18 15:40:00,22.54,22.59,22.52,22.56,224100.0,11.8267,11.8529,11.8162,11.8372,224100.0
2007-04-18 15:50:00,22.56,22.56,22.44,22.46,168700.0,11.8372,11.8372,11.7742,11.7847,168700.0
2007-04-19 09:30:00,22.36,22.49,22.25,22.32,91200.0,11.7323,11.8005,11.6745,11.7113,91200.0
2007-04-19 09:40:00,22.32,22.53,22.31,22.53,55200.0,11.7113,11.8215,11.706,11.8215,55200.0
2007-04-19 09:50:00,22.52,22.52,22.32,22.34,65200.0,11.8162,11.8162,11.7113,11.7218,65200.0
2007-04-19 10:00:00,22.34,22.44,22.32,22.36,34600.0,11.7218,11.7742,11.7113,11.7323,34600.0
2007-04-19 10:10:00,22.36,22.36,22.26,22.29,40100.0,11.7323,11.7323,11.6798,11.6955,40100.0
2007-04-19 10:20:00,22.3,22.36,22.3,22.32,25300.0,11.7008,11.7323,11.7008,11.7113,25300.0
2007-04-19 10:30:00,22.31,22.32,22.29,22.29,28000.0,11.706,11.7113,11.6955,11.6955,28000.0
2007-04-19 10:40:00,22.29,22.31,22.26,22.3,29300.0,11.6955,11.706,11.6798,11.7008,29300.0
2007-04-19 10:50:00,22.3,22.31,22.27,22.3,22700.0,11.7008,11.706,11.685,11.7008,22700.0
2007-04-19 11:00:00,22.31,22.31,22.19,22.19,53700.0,11.706,11.706,11.6431,11.6431,53700.0
2007-04-19 11:10:00,22.2,22.29,22.19,22.28,43200.0,11.6483,11.6955,11.6431,11.6903,43200.0
2007-04-19 11:20:00,22.29,22.29,22.25,22.25,25200.0,11.6955,11.6955,11.6745,11.6745,25200.0
2007-04-19 11:30:00,22.25,22.26,22.25,22.25,9200.0,11.6745,11.6798,11.6745,11.6745,9200.0
2007-04-19 11:40:00,22.26,22.28,22.25,22.27,29200.0,11.6798,11.6903,11.6745,11.685,29200.0
2007-04-19 11:50:00,22.26,22.31,22.26,22.3,16600.0,11.6798,11.706,11.6798,11.7008,16600.0
2007-04-19 12:00:00,22.3,22.31,22.25,22.28,43200.0,11.7008,11.706,11.6745,11.6903,43200.0
2007-04-19 12:10:00,22.28,22.3,22.28,22.3,10000.0,11.6903,11.7008,11.6903,11.7008,10000.0
2007-04-19 12:20:00,22.29,22.3,22.26,22.28,34300.0,11.6955,11.7008,11.6798,11.6903,34300.0
2007-04-19 12:30:00,22.27,22.28,22.25,22.25,35200.0,11.685,11.6903,11.6745,11.6745,35200.0
2007-04-19 12:40:00,22.25,22.31,22.25,22.31,28600.0,11.6745,11.706,11.6745,11.706,28600.0
2007-04-19 12:50:00,22.31,22.32,22.31,22.32,13500.0,11.706,11.7113,11.706,11.7113,13500.0
2007-04-19 13:00:00,22.32,22.32,22.31,22.31,12300.0,11.7113,11.7113,11.706,11.706,12300.0
2007-04-19 13:10:00,22.32,22.32,22.3,22.3,8500.0,11.7113,11.7113,11.7008,11.7008,8500.0
2007-04-19 13:20:00,22.3,22.31,22.28,22.3,20700.0,11.7008,11.706,11.6903,11.7008,20700.0
2007-04-19 13:30:00,22.3,22.3,22.27,22.3,18700.0,11.7008,11.7008,11.685,11.7008,18700.0
2007-04-19 13:40:00,22.3,22.34,22.29,22.34,13800.0,11.7008,11.7218,11.6955,11.7218,13800.0
2007-04-19 13:50:00,22.35,22.36,22.3,22.32,43700.0,11.727,11.7323,11.7008,11.7113,43700.0
2007-04-19 14:00:00,22.31,22.32,22.31,22.31,36800.0,11.706,11.7113,11.706,11.706,36800.0
2007-04-19 14:10:00,22.31,22.31,22.22,22.22,44100.0,11.706,11.706,11.6588,11.6588,44100.0
2007-04-19 14:20:00,22.22,22.23,22.21,22.22,126700.0,11.6588,11.664,11.6536,11.6588,126700.0
2007-04-19 14:30:00,22.23,22.26,22.22,22.25,17800.0,11.664,11.6798,11.6588,11.6745,17800.0
2007-04-19 14:40:00,22.26,22.28,22.25,22.28,17700.0,11.6798,11.6903,11.6745,11.6903,17700.0
2007-04-19 14:50:00,22.27,22.28,22.21,22.21,31200.0,11.685,11.6903,11.6536,11.6536,31200.0
2007-04-19 15:00:00,22.22,22.23,22.21,22.23,36600.0,11.6588,11.664,11.6536,11.664,36600.0
2007-04-19 15:10:00,22.24,22.25,22.22,22.23,27900.0,11.6693,11.6745,11.6588,11.664,27900.0
2007-04-19 15:20:00,22.22,22.26,22.22,22.25,44300.0,11.6588,11.6798,11.6588,11.6745,44300.0
2007-04-19 15:30:00,22.25,22.26,22.18,22.18,78200.0,11.6745,11.6798,11.6378,11.6378,78200.0
2007-04-19 15:40:00,22.19,22.2,22.18,22.19,50300.0,11.6431,11.6483,11.6378,11.6431,50300.0
2007-04-19 15:50:00,22.19,22.2,22.18,22.2,93700.0,11.6431,11.6483,11.6378,11.6483,93700.0
2007-04-20 09:30:00,22.46,22.46,22.09,22.28,517000.0,11.7847,11.7847,11.5906,11.6903,517000.0
2007-04-20 09:40:00,22.27,22.3,22.26,22.27,95900.0,11.685,11.7008,11.6798,11.685,95900.0
2007-04-20 09:50:00,22.27,22.29,22.22,22.23,71400.0,11.685,11.6955,11.6588,11.664,71400.0
2007-04-20 10:00:00,22.23,22.26,22.17,22.2,64100.0,11.664,11.6798,11.6326,11.6483,64100.0
2007-04-20 10:10:00,22.19,22.23,22.19,22.21,27500.0,11.6431,11.664,11.6431,11.6536,27500.0
2007-04-20 10:20:00,22.21,22.22,22.15,22.16,37000.0,11.6536,11.6588,11.6221,11.6273,37000.0
2007-04-20 10:30:00,22.16,22.19,22.15,22.19,33100.0,11.6273,11.6431,11.6221,11.6431,33100.0
2007-04-20 10:40:00,22.18,22.2,22.17,22.19,33200.0,11.6378,11.6483,11.6326,11.6431,33200.0
2007-04-20 10:50:00,22.18,22.25,22.17,22.25,39500.0,11.6378,11.6745,11.6326,11.6745,39500.0
2007-04-20 11:00:00,22.25,22.28,22.24,22.26,78700.0,11.6745,11.6903,11.6693,11.6798,78700.0
2007-04-20 11:10:00,22.26,22.27,22.25,22.26,16700.0,11.6798,11.685,11.6745,11.6798,16700.0
2007-04-20 11:20:00,22.26,22.27,22.25,22.27,25100.0,11.6798,11.685,11.6745,11.685,25100.0
2007-04-20 11:30:00,22.27,22.27,22.2,22.2,37000.0,11.685,11.685,11.6483,11.6483,37000.0
2007-04-20 11:40:00,22.2,22.22,22.2,22.22,64300.0,11.6483,11.6588,11.6483,11.6588,64300.0
2007-04-20 11:50:00,22.22,22.24,22.21,22.24,11300.0,11.6588,11.6693,11.6536,11.6693,11300.0
2007-04-20 12:00:00,22.23,22.24,22.23,22.23,11300.0,11.664,11.6693,11.664,11.664,11300.0
2007-04-20 12:10:00,22.22,22.24,22.22,22.22,12100.0,11.6588,11.6693,11.6588,11.6588,12100.0
2007-04-20 12:20:00,22.22,22.23,22.22,22.22,11200.0,11.6588,11.664,11.6588,11.6588,11200.0
2007-04-20 12:30:00,22.23,22.25,22.22,22.23,25400.0,11.664,11.6745,11.6588,11.664,25400.0
2007-04-20 12:40:00,22.23,22.26,22.22,22.25,25000.0,11.664,11.6798,11.6588,11.6745,25000.0
2007-04-20 12:50:00,22.25,22.27,22.25,22.26,8100.0,11.6745,11.685,11.6745,11.6798,8100.0
2007-04-20 13:00:00,22.26,22.3,22.26,22.28,117100.0,11.6798,11.7008,11.6798,11.6903,117100.0
2007-04-20 13:10:00,22.28,22.3,22.28,22.3,15800.0,11.6903,11.7008,11.6903,11.7008,15800.0
2007-04-20 13:20:00,22.3,22.31,22.29,22.29,20500.0,11.7008,11.706,11.6955,11.6955,20500.0
2007-04-20 13:30:00,22.29,22.29,22.27,22.28,14200.0,11.6955,11.6955,11.685,11.6903,14200.0
2007-04-20 13:40:00,22.27,22.27,22.26,22.27,13900.0,11.685,11.685,11.6798,11.685,13900.0
2007-04-20 13:50:00,22.27,22.27,22.26,22.27,12100.0,11.685,11.685,11.6798,11.685,12100.0
2007-04-20 14:00:00,22.27,22.29,22.25,22.28,42600.0,11.685,11.6955,11.6745,11.6903,42600.0
2007-04-20 14:10:00,22.28,22.3,22.28,22.3,16900.0,11.6903,11.7008,11.6903,11.7008,16900.0
2007-04-20 14:20:00,22.3,22.31,22.24,22.25,83900.0,11.7008,11.706,11.6693,11.6745,83900.0
2007-04-20 14:30:00,22.24,22.25,22.21,22.22,33800.0,11.6693,11.6745,11.6536,11.6588,33800.0
2007-04-20 14:40:00,22.21,22.22,22.21,22.21,6300.0,11.6536,11.6588,11.6536,11.6536,6300.0
2007-04-20 14:50:00,22.22,22.22,22.21,22.22,11800.0,11.6588,11.6588,11.6536,11.6588,11800.0
2007-04-20 15:00:00,22.22,22.22,22.21,22.22,7400.0,11.6588,11.6588,11.6536,11.6588,7400.0
2007-04-20 15:10:00,22.22,22.22,22.21,22.22,16700.0,11.6588,11.6588,11.6536,11.6588,16700.0
2007-04-20 15:20:00,22.22,22.22,22.21,22.21,63300.0,11.6588,11.6588,11.6536,11.6536,63300.0
2007-04-20 15:30:00,22.22,22.24,22.21,22.22,51200.0,11.6588,11.6693,11.6536,11.6588,51200.0
2007-04-20 15:40:00,22.23,22.24,22.22,22.24,30000.0,11.664,11.6693,11.6588,11.6693,30000.0
2007-04-20 15:50:00,22.23,22.24,22.22,22.23,64600.0,11.664,11.6693,11.6588,11.664,64600.0
2007-04-23 09:30:00,22.39,22.39,22.18,22.22,64200.0,11.748,11.748,11.6378,11.6588,64200.0
2007-04-23 09:40:00,22.22,22.24,22.2,22.21,31100.0,11.6588,11.6693,11.6483,11.6536,31100.0
2007-04-23 09:50:00,22.2,22.24,22.19,22.2,39800.0,11.6483,11.6693,11.6431,11.6483,39800.0
2007-04-23 10:00:00,22.19,22.23,22.18,22.18,33800.0,11.6431,11.664,11.6378,11.6378,33800.0
2007-04-23 10:10:00,22.19,22.21,22.16,22.19,27500.0,11.6431,11.6536,11.6273,11.6431,27500.0
2007-04-23 10:20:00,22.18,22.19,22.16,22.18,20800.0,11.6378,11.6431,11.6273,11.6378,20800.0
2007-04-23 10:30:00,22.18,22.19,22.17,22.18,11100.0,11.6378,11.6431,11.6326,11.6378,11100.0
2007-04-23 10:40:00,22.19,22.19,22.17,22.17,21600.0,11.6431,11.6431,11.6326,11.6326,21600.0
2007-04-23 10:50:00,22.17,22.17,22.15,22.16,14900.0,11.6326,11.6326,11.6221,11.6273,14900.0
2007-04-23 11:00:00,22.16,22.16,22.12,22.12,71000.0,11.6273,11.6273,11.6063,11.6063,71000.0
2007-04-23 11:10:00,22.11,22.17,22.11,22.17,21100.0,11.6011,11.6326,11.6011,11.6326,21100.0
2007-04-23 11:20:00,22.16,22.17,22.15,22.15,15900.0,11.6273,11.6326,11.6221,11.6221,15900.0
2007-04-23 11:30:00,22.15,22.15,22.14,22.15,9100.0,11.6221,11.6221,11.6168,11.6221,9100.0
2007-04-23 11:40:00,22.14,22.15,22.13,22.13,6300.0,11.6168,11.6221,11.6116,11.6116,6300.0
2007-04-23 11:50:00,22.14,22.14,22.13,22.14,15700.0,11.6168,11.6168,11.6116,11.6168,15700.0
2007-04-23 12:00:00,22.14,22.15,22.13,22.13,7100.0,11.6168,11.6221,11.6116,11.6116,7100.0
2007-04-23 12:10:00,22.13,22.14,22.12,22.12,11100.0,11.6116,11.6168,11.6063,11.6063,11100.0
2007-04-23 12:20:00,22.12,22.13,22.12,22.12,10100.0,11.6063,11.6116,11.6063,11.6063,10100.0
2007-04-23 12:30:00,22.12,22.13,22.12,22.12,9000.0,11.6063,11.6116,11.6063,11.6063,9000.0
2007-04-23 12:40:00,22.12,22.12,22.11,22.11,7300.0,11.6063,11.6063,11.6011,11.6011,7300.0
2007-04-23 12:50:00,22.11,22.12,22.11,22.12,4800.0,11.6011,11.6063,11.6011,11.6063,4800.0
2007-04-23 13:00:00,22.11,22.12,22.1,22.1,19300.0,11.6011,11.6063,11.5958,11.5958,19300.0
2007-04-23 13:10:00,22.1,22.1,22.09,22.09,11900.0,11.5958,11.5958,11.5906,11.5906,11900.0
2007-04-23 13:20:00,22.09,22.1,22.07,22.07,28000.0,11.5906,11.5958,11.5801,11.5801,28000.0
2007-04-23 13:30:00,22.06,22.08,22.05,22.05,77400.0,11.5748,11.5853,11.5696,11.5696,77400.0
2007-04-23 13:40:00,22.06,22.06,22.05,22.06,8600.0,11.5748,11.5748,11.5696,11.5748,8600.0
2007-04-23 13:50:00,22.06,22.06,22.03,22.03,30800.0,11.5748,11.5748,11.5591,11.5591,30800.0
2007-04-23 14:00:00,22.03,22.05,22.02,22.04,38000.0,11.5591,11.5696,11.5539,11.5644,38000.0
2007-04-23 14:10:00,22.05,22.07,22.05,22.06,26000.0,11.5696,11.5801,11.5696,11.5748,26000.0
2007-04-23 14:20:00,22.05,22.05,22.04,22.05,11900.0,11.5696,11.5696,11.5644,11.5696,11900.0
2007-04-23 14:30:00,22.04,22.07,22.04,22.06,27100.0,11.5644,11.5801,11.5644,11.5748,27100.0
2007-04-23 14:40:00,22.07,22.08,22.06,22.07,24300.0,11.5801,11.5853,11.5748,11.5801,24300.0
2007-04-23 14:50:00,22.07,22.07,22.06,22.06,9700.0,11.5801,11.5801,11.5748,11.5748,9700.0
2007-04-23 15:00:00,22.06,22.07,22.05,22.06,28400.0,11.5748,11.5801,11.5696,11.5748,28400.0
2007-04-23 15:10:00,22.07,22.07,22.04,22.04,56200.0,11.5801,11.5801,11.5644,11.5644,56200.0
2007-04-23 15:20:00,22.04,22.06,22.04,22.05,22200.0,11.5644,11.5748,11.5644,11.5696,22200.0
2007-04-23 15:30:00,22.05,22.06,22.05,22.05,24100.0,11.5696,11.5748,11.5696,11.5696,24100.0
2007-04-23 15:40:00,22.05,22.06,22.04,22.04,30100.0,11.5696,11.5748,11.5644,11.5644,30100.0
2007-04-23 15:50:00,22.05,22.06,22.03,22.05,70400.0,11.5696,11.5748,11.5591,11.5696,70400.0
2007-04-24 09:30:00,22.02,22.05,21.96,21.97,54400.0,11.5539,11.5696,11.5224,11.5276,54400.0
2007-04-24 09:40:00,21.96,21.97,21.91,21.92,89500.0,11.5224,11.5276,11.4961,11.5014,89500.0
2007-04-24 09:50:00,21.92,21.92,21.86,21.88,100400.0,11.5014,11.5014,11.4699,11.4804,100400.0
2007-04-24 10:00:00,21.87,21.88,21.81,21.81,119500.0,11.4752,11.4804,11.4437,11.4437,119500.0
2007-04-24 10:10:00,21.81,21.81,21.8,21.8,26300.0,11.4437,11.4437,11.4384,11.4384,26300.0
2007-04-24 10:20:00,21.81,21.81,21.78,21.78,23800.0,11.4437,11.4437,11.4279,11.4279,23800.0
2007-04-24 10:30:00,21.78,21.81,21.76,21.81,29500.0,11.4279,11.4437,11.4174,11.4437,29500.0
2007-04-24 10:40:00,21.81,21.85,21.8,21.84,43400.0,11.4437,11.4647,11.4384,11.4594,43400.0
2007-04-24 10:50:00,21.84,21.85,21.84,21.84,9300.0,11.4594,11.4647,11.4594,11.4594,9300.0
2007-04-24 11:00:00,21.84,21.9,21.84,21.89,124100.0,11.4594,11.4909,11.4594,11.4857,124100.0
2007-04-24 11:10:00,21.9,21.91,21.89,21.9,78300.0,11.4909,11.4961,11.4857,11.4909,78300.0
2007-04-24 11:20:00,21.89,21.9,21.89,21.9,18900.0,11.4857,11.4909,11.4857,11.4909,18900.0
2007-04-24 11:30:00,21.91,21.93,21.91,21.92,24000.0,11.4961,11.5066,11.4961,11.5014,24000.0
2007-04-24 11:40:00,21.92,21.94,21.92,21.93,25300.0,11.5014,11.5119,11.5014,11.5066,25300.0
2007-04-24 11:50:00,21.92,21.93,21.9,21.91,76200.0,11.5014,11.5066,11.4909,11.4961,76200.0
2007-04-24 12:00:00,21.91,21.95,21.9,21.95,41200.0,11.4961,11.5171,11.4909,11.5171,41200.0
2007-04-24 12:10:00,21.95,21.97,21.94,21.97,9300.0,11.5171,11.5276,11.5119,11.5276,9300.0
2007-04-24 12:20:00,21.97,21.99,21.96,21.99,13700.0,11.5276,11.5381,11.5224,11.5381,13700.0
2007-04-24 12:30:00,21.99,22.0,21.99,21.99,20500.0,11.5381,11.5434,11.5381,11.5381,20500.0
2007-04-24 12:40:00,21.99,21.99,21.97,21.98,18100.0,11.5381,11.5381,11.5276,11.5329,18100.0
2007-04-24 12:50:00,21.97,21.98,21.93,21.93,134700.0,11.5276,11.5329,11.5066,11.5066,134700.0
2007-04-24 13:00:00,21.93,21.93,21.89,21.89,15900.0,11.5066,11.5066,11.4857,11.4857,15900.0
2007-04-24 13:10:00,21.9,21.9,21.88,21.89,16400.0,11.4909,11.4909,11.4804,11.4857,16400.0
2007-04-24 13:20:00,21.89,21.9,21.88,21.89,13100.0,11.4857,11.4909,11.4804,11.4857,13100.0
2007-04-24 13:30:00,21.89,21.91,21.89,21.89,29900.0,11.4857,11.4961,11.4857,11.4857,29900.0
2007-04-24 13:40:00,21.9,21.9,21.87,21.88,44100.0,11.4909,11.4909,11.4752,11.4804,44100.0
2007-04-24 13:50:00,21.88,21.9,21.88,21.89,9400.0,11.4804,11.4909,11.4804,11.4857,9400.0
2007-04-24 14:00:00,21.89,21.91,21.89,21.91,30200.0,11.4857,11.4961,11.4857,11.4961,30200.0
2007-04-24 14:10:00,21.91,21.93,21.9,21.93,62400.0,11.4961,11.5066,11.4909,11.5066,62400.0
2007-04-24 14:20:00,21.93,21.97,21.93,21.97,59700.0,11.5066,11.5276,11.5066,11.5276,59700.0
2007-04-24 14:30:00,21.96,21.99,21.96,21.98,30700.0,11.5224,11.5381,11.5224,11.5329,30700.0
2007-04-24 14:40:00,21.99,22.01,21.98,21.98,95000.0,11.5381,11.5486,11.5329,11.5329,95000.0
2007-04-24 14:50:00,21.98,21.99,21.96,21.97,41400.0,11.5329,11.5381,11.5224,11.5276,41400.0
2007-04-24 15:00:00,21.97,22.0,21.97,21.99,100000.0,11.5276,11.5434,11.5276,11.5381,100000.0
2007-04-24 15:10:00,21.99,22.0,21.98,21.98,106000.0,11.5381,11.5434,11.5329,11.5329,106000.0
2007-04-24 15:20:00,21.98,21.99,21.98,21.98,46400.0,11.5329,11.5381,11.5329,11.5329,46400.0
2007-04-24 15:30:00,21.99,21.99,21.98,21.99,34300.0,11.5381,11.5381,11.5329,11.5381,34300.0
2007-04-24 15:40:00,21.98,21.99,21.96,21.97,188500.0,11.5329,11.5381,11.5224,11.5276,188500.0
2007-04-24 15:50:00,21.97,21.98,21.94,21.97,99100.0,11.5276,11.5329,11.5119,11.5276,99100.0
2007-04-25 09:30:00,21.99,22.12,21.95,22.08,54100.0,11.5381,11.6063,11.5171,11.5853,54100.0
2007-04-25 09:40:00,22.09,22.11,22.07,22.08,38200.0,11.5906,11.6011,11.5801,11.5853,38200.0
2007-04-25 09:50:00,22.08,22.13,22.07,22.12,31700.0,11.5853,11.6116,11.5801,11.6063,31700.0
2007-04-25 10:00:00,22.12,22.12,22.05,22.06,41700.0,11.6063,11.6063,11.5696,11.5748,41700.0
2007-04-25 10:10:00,22.05,22.09,22.04,22.08,89600.0,11.5696,11.5906,11.5644,11.5853,89600.0
2007-04-25 10:20:00,22.09,22.09,22.06,22.06,24600.0,11.5906,11.5906,11.5748,11.5748,24600.0
2007-04-25 10:30:00,22.06,22.06,22.02,22.04,23700.0,11.5748,11.5748,11.5539,11.5644,23700.0
2007-04-25 10:40:00,22.03,22.03,22.01,22.02,24200.0,11.5591,11.5591,11.5486,11.5539,24200.0
2007-04-25 10:50:00,22.02,22.05,22.02,22.05,49000.0,11.5539,11.5696,11.5539,11.5696,49000.0
2007-04-25 11:00:00,22.04,22.07,22.04,22.06,31300.0,11.5644,11.5801,11.5644,11.5748,31300.0
2007-04-25 11:10:00,22.06,22.06,21.99,21.99,46600.0,11.5748,11.5748,11.5381,11.5381,46600.0
2007-04-25 11:20:00,21.98,21.99,21.98,21.99,12500.0,11.5329,11.5381,11.5329,11.5381,12500.0
2007-04-25 11:30:00,21.99,21.99,21.98,21.98,19800.0,11.5381,11.5381,11.5329,11.5329,19800.0
2007-04-25 11:40:00,21.98,21.98,21.97,21.97,32800.0,11.5329,11.5329,11.5276,11.5276,32800.0
2007-04-25 11:50:00,21.98,22.0,21.97,21.99,16300.0,11.5329,11.5434,11.5276,11.5381,16300.0
2007-04-25 12:00:00,21.99,22.0,21.97,21.97,33900.0,11.5381,11.5434,11.5276,11.5276,33900.0
2007-04-25 12:10:00,21.98,21.99,21.95,21.95,35400.0,11.5329,11.5381,11.5171,11.5171,35400.0
2007-04-25 12:20:00,21.96,21.96,21.95,21.95,8400.0,11.5224,11.5224,11.5171,11.5171,8400.0
2007-04-25 12:30:00,21.95,21.96,21.93,21.93,17800.0,11.5171,11.5224,11.5066,11.5066,17800.0
2007-04-25 12:40:00,21.94,21.95,21.93,21.95,17000.0,11.5119,11.5171,11.5066,11.5171,17000.0
2007-04-25 12:50:00,21.95,21.95,21.94,21.95,17000.0,11.5171,11.5171,11.5119,11.5171,17000.0
2007-04-25 13:00:00,21.96,21.97,21.95,21.97,21000.0,11.5224,11.5276,11.5171,11.5276,21000.0
2007-04-25 13:10:00,21.97,21.97,21.96,21.97,23800.0,11.5276,11.5276,11.5224,11.5276,23800.0
2007-04-25 13:20:00,21.97,22.02,21.97,22.01,25900.0,11.5276,11.5539,11.5276,11.5486,25900.0
2007-04-25 13:30:00,22.01,22.02,21.97,21.97,36800.0,11.5486,11.5539,11.5276,11.5276,36800.0
2007-04-25 13:40:00,21.97,21.99,21.97,21.99,29300.0,11.5276,11.5381,11.5276,11.5381,29300.0
2007-04-25 13:50:00,21.99,22.04,21.99,22.03,18400.0,11.5381,11.5644,11.5381,11.5591,18400.0
2007-04-25 14:00:00,22.04,22.08,22.02,22.06,47900.0,11.5644,11.5853,11.5539,11.5748,47900.0
2007-04-25 14:10:00,22.07,22.07,22.05,22.06,14000.0,11.5801,11.5801,11.5696,11.5748,14000.0
2007-04-25 14:20:00,22.06,22.06,22.05,22.05,12400.0,11.5748,11.5748,11.5696,11.5696,12400.0
2007-04-25 14:30:00,22.06,22.06,22.05,22.05,12800.0,11.5748,11.5748,11.5696,11.5696,12800.0
2007-04-25 14:40:00,22.06,22.1,22.05,22.09,81500.0,11.5748,11.5958,11.5696,11.5906,81500.0
2007-04-25 14:50:00,22.1,22.12,22.1,22.11,37500.0,11.5958,11.6063,11.5958,11.6011,37500.0
2007-04-25 15:00:00,22.11,22.14,22.11,22.12,72000.0,11.6011,11.6168,11.6011,11.6063,72000.0
2007-04-25 15:10:00,22.12,22.13,22.12,22.13,47300.0,11.6063,11.6116,11.6063,11.6116,47300.0
2007-04-25 15:20:00,22.13,22.15,22.12,22.15,40300.0,11.6116,11.6221,11.6063,11.6221,40300.0
2007-04-25 15:30:00,22.14,22.15,22.09,22.09,223200.0,11.6168,11.6221,11.5906,11.5906,223200.0
2007-04-25 15:40:00,22.09,22.11,22.09,22.1,65400.0,11.5906,11.6011,11.5906,11.5958,65400.0
2007-04-25 15:50:00,22.09,22.12,22.09,22.11,105800.0,11.5906,11.6063,11.5906,11.6011,105800.0
2007-04-26 09:30:00,22.2,22.25,22.12,22.16,122400.0,11.6483,11.6745,11.6063,11.6273,122400.0
2007-04-26 09:40:00,22.17,22.17,22.07,22.09,35200.0,11.6326,11.6326,11.5801,11.5906,35200.0
2007-04-26 09:50:00,22.1,22.11,22.07,22.07,26000.0,11.5958,11.6011,11.5801,11.5801,26000.0
2007-04-26 10:00:00,22.07,22.09,22.02,22.05,69300.0,11.5801,11.5906,11.5539,11.5696,69300.0
2007-04-26 10:10:00,22.05,22.06,22.04,22.05,17800.0,11.5696,11.5748,11.5644,11.5696,17800.0
2007-04-26 10:20:00,22.04,22.09,22.03,22.09,20000.0,11.5644,11.5906,11.5591,11.5906,20000.0
2007-04-26 10:30:00,22.09,22.11,22.08,22.08,27400.0,11.5906,11.6011,11.5853,11.5853,27400.0
2007-04-26 10:40:00,22.07,22.07,22.04,22.05,56100.0,11.5801,11.5801,11.5644,11.5696,56100.0
2007-04-26 10:50:00,22.06,22.06,22.05,22.06,18500.0,11.5748,11.5748,11.5696,11.5748,18500.0
2007-04-26 11:00:00,22.06,22.06,22.02,22.03,29200.0,11.5748,11.5748,11.5539,11.5591,29200.0
2007-04-26 11:10:00,22.02,22.05,22.02,22.05,26400.0,11.5539,11.5696,11.5539,11.5696,26400.0
2007-04-26 11:20:00,22.04,22.05,22.01,22.01,30800.0,11.5644,11.5696,11.5486,11.5486,30800.0
2007-04-26 11:30:00,22.01,22.06,22.0,22.06,31800.0,11.5486,11.5748,11.5434,11.5748,31800.0
2007-04-26 11:40:00,22.07,22.1,22.06,22.1,17900.0,11.5801,11.5958,11.5748,11.5958,17900.0
2007-04-26 11:50:00,22.1,22.12,22.09,22.12,57100.0,11.5958,11.6063,11.5906,11.6063,57100.0
2007-04-26 12:00:00,22.12,22.14,22.11,22.14,30200.0,11.6063,11.6168,11.6011,11.6168,30200.0
2007-04-26 12:10:00,22.15,22.17,22.15,22.16,64100.0,11.6221,11.6326,11.6221,11.6273,64100.0
2007-04-26 12:20:00,22.16,22.16,22.15,22.15,10000.0,11.6273,11.6273,11.6221,11.6221,10000.0
2007-04-26 12:30:00,22.15,22.16,22.15,22.15,9800.0,11.6221,11.6273,11.6221,11.6221,9800.0
2007-04-26 12:40:00,22.15,22.16,22.14,22.14,24500.0,11.6221,11.6273,11.6168,11.6168,24500.0
2007-04-26 12:50:00,22.15,22.17,22.14,22.16,27700.0,11.6221,11.6326,11.6168,11.6273,27700.0
2007-04-26 13:00:00,22.17,22.17,22.16,22.16,13300.0,11.6326,11.6326,11.6273,11.6273,13300.0
2007-04-26 13:10:00,22.16,22.18,22.16,22.17,51900.0,11.6273,11.6378,11.6273,11.6326,51900.0
2007-04-26 13:20:00,22.17,22.17,22.16,22.16,29600.0,11.6326,11.6326,11.6273,11.6273,29600.0
2007-04-26 13:30:00,22.16,22.17,22.15,22.16,32400.0,11.6273,11.6326,11.6221,11.6273,32400.0
2007-04-26 13:40:00,22.16,22.17,22.15,22.16,44700.0,11.6273,11.6326,11.6221,11.6273,44700.0
2007-04-26 13:50:00,22.17,22.19,22.16,22.18,62000.0,11.6326,11.6431,11.6273,11.6378,62000.0
2007-04-26 14:00:00,22.18,22.22,22.15,22.22,181400.0,11.6378,11.6588,11.6221,11.6588,181400.0
2007-04-26 14:10:00,22.21,22.23,22.21,22.22,28200.0,11.6536,11.664,11.6536,11.6588,28200.0
2007-04-26 14:20:00,22.22,22.22,22.21,22.21,14700.0,11.6588,11.6588,11.6536,11.6536,14700.0
2007-04-26 14:30:00,22.21,22.22,22.17,22.17,150100.0,11.6536,11.6588,11.6326,11.6326,150100.0
2007-04-26 14:40:00,22.18,22.21,22.17,22.2,68700.0,11.6378,11.6536,11.6326,11.6483,68700.0
2007-04-26 14:50:00,22.2,22.21,22.18,22.19,93600.0,11.6483,11.6536,11.6378,11.6431,93600.0
2007-04-26 15:00:00,22.19,22.2,22.17,22.18,66000.0,11.6431,11.6483,11.6326,11.6378,66000.0
2007-04-26 15:10:00,22.18,22.19,22.17,22.19,21100.0,11.6378,11.6431,11.6326,11.6431,21100.0
2007-04-26 15:20:00,22.18,22.19,22.18,22.19,23100.0,11.6378,11.6431,11.6378,11.6431,23100.0
2007-04-26 15:30:00,22.18,22.19,22.16,22.18,85600.0,11.6378,11.6431,11.6273,11.6378,85600.0
2007-04-26 15:40:00,22.17,22.2,22.17,22.19,50300.0,11.6326,11.6483,11.6326,11.6431,50300.0
2007-04-26 15:50:00,22.2,22.2,22.16,22.17,170200.0,11.6483,11.6483,11.6273,11.6326,170200.0
2007-04-27 09:30:00,22.1,22.15,22.09,22.13,36900.0,11.5958,11.6221,11.5906,11.6116,36900.0
2007-04-27 09:40:00,22.13,22.2,22.12,22.14,20700.0,11.6116,11.6483,11.6063,11.6168,20700.0
2007-04-27 09:50:00,22.13,22.2,22.13,22.18,16100.0,11.6116,11.6483,11.6116,11.6378,16100.0
2007-04-27 10:00:00,22.19,22.22,22.19,22.22,19700.0,11.6431,11.6588,11.6431,11.6588,19700.0
2007-04-27 10:10:00,22.21,22.23,22.2,22.23,47500.0,11.6536,11.664,11.6483,11.664,47500.0
2007-04-27 10:20:00,22.23,22.24,22.22,22.23,27300.0,11.664,11.6693,11.6588,11.664,27300.0
2007-04-27 10:30:00,22.23,22.24,22.17,22.19,58100.0,11.664,11.6693,11.6326,11.6431,58100.0
2007-04-27 10:40:00,22.19,22.19,22.16,22.19,17200.0,11.6431,11.6431,11.6273,11.6431,17200.0
2007-04-27 10:50:00,22.19,22.19,22.18,22.19,6300.0,11.6431,11.6431,11.6378,11.6431,6300.0
2007-04-27 11:00:00,22.19,22.22,22.18,22.22,18200.0,11.6431,11.6588,11.6378,11.6588,18200.0
2007-04-27 11:10:00,22.21,22.26,22.21,22.26,99900.0,11.6536,11.6798,11.6536,11.6798,99900.0
2007-04-27 11:20:00,22.25,22.27,22.25,22.26,37900.0,11.6745,11.685,11.6745,11.6798,37900.0
2007-04-27 11:30:00,22.26,22.27,22.25,22.26,25500.0,11.6798,11.685,11.6745,11.6798,25500.0
2007-04-27 11:40:00,22.26,22.27,22.25,22.27,31000.0,11.6798,11.685,11.6745,11.685,31000.0
2007-04-27 11:50:00,22.28,22.28,22.27,22.28,10200.0,11.6903,11.6903,11.685,11.6903,10200.0
2007-04-27 12:00:00,22.28,22.28,22.27,22.27,18600.0,11.6903,11.6903,11.685,11.685,18600.0
2007-04-27 12:10:00,22.27,22.29,22.27,22.28,32500.0,11.685,11.6955,11.685,11.6903,32500.0
2007-04-27 12:20:00,22.27,22.28,22.27,22.27,5300.0,11.685,11.6903,11.685,11.685,5300.0
2007-04-27 12:30:00,22.27,22.29,22.27,22.29,25000.0,11.685,11.6955,11.685,11.6955,25000.0
2007-04-27 12:40:00,22.29,22.31,22.28,22.3,73000.0,11.6955,11.706,11.6903,11.7008,73000.0
2007-04-27 12:50:00,22.3,22.31,22.3,22.3,25500.0,11.7008,11.706,11.7008,11.7008,25500.0
2007-04-27 13:00:00,22.3,22.31,22.3,22.31,26100.0,11.7008,11.706,11.7008,11.706,26100.0
2007-04-27 13:10:00,22.31,22.31,22.3,22.3,16400.0,11.706,11.706,11.7008,11.7008,16400.0
2007-04-27 13:20:00,22.3,22.32,22.3,22.32,19900.0,11.7008,11.7113,11.7008,11.7113,19900.0
2007-04-27 13:30:00,22.32,22.35,22.32,22.35,33200.0,11.7113,11.727,11.7113,11.727,33200.0
2007-04-27 13:40:00,22.34,22.37,22.34,22.37,29900.0,11.7218,11.7375,11.7218,11.7375,29900.0
2007-04-27 13:50:00,22.37,22.37,22.36,22.36,40400.0,11.7375,11.7375,11.7323,11.7323,40400.0
2007-04-27 14:00:00,22.36,22.37,22.36,22.36,30200.0,11.7323,11.7375,11.7323,11.7323,30200.0
2007-04-27 14:10:00,22.36,22.39,22.36,22.39,41700.0,11.7323,11.748,11.7323,11.748,41700.0
2007-04-27 14:20:00,22.39,22.41,22.38,22.39,66300.0,11.748,11.7585,11.7428,11.748,66300.0
2007-04-27 14:30:00,22.38,22.38,22.36,22.36,17900.0,11.7428,11.7428,11.7323,11.7323,17900.0
2007-04-27 14:40:00,22.37,22.4,22.36,22.39,42100.0,11.7375,11.7532,11.7323,11.748,42100.0
2007-04-27 14:50:00,22.4,22.4,22.39,22.39,30400.0,11.7532,11.7532,11.748,11.748,30400.0
2007-04-27 15:00:00,22.39,22.42,22.39,22.4,80500.0,11.748,11.7637,11.748,11.7532,80500.0
2007-04-27 15:10:00,22.4,22.41,22.4,22.4,15000.0,11.7532,11.7585,11.7532,11.7532,15000.0
2007-04-27 15:20:00,22.4,22.41,22.4,22.4,34100.0,11.7532,11.7585,11.7532,11.7532,34100.0
2007-04-27 15:30:00,22.4,22.41,22.4,22.4,57000.0,11.7532,11.7585,11.7532,11.7532,57000.0
2007-04-27 15:40:00,22.4,22.4,22.36,22.37,79900.0,11.7532,11.7532,11.7323,11.7375,79900.0
2007-04-27 15:50:00,22.36,22.37,22.35,22.36,114200.0,11.7323,11.7375,11.727,11.7323,114200.0
2007-04-30 09:30:00,22.29,22.35,22.28,22.29,66300.0,11.6955,11.727,11.6903,11.6955,66300.0
2007-04-30 09:40:00,22.29,22.29,22.24,22.25,43000.0,11.6955,11.6955,11.6693,11.6745,43000.0
2007-04-30 09:50:00,22.25,22.31,22.24,22.31,33300.0,11.6745,11.706,11.6693,11.706,33300.0
2007-04-30 10:00:00,22.31,22.34,22.29,22.29,26400.0,11.706,11.7218,11.6955,11.6955,26400.0
2007-04-30 10:10:00,22.3,22.35,22.29,22.35,36400.0,11.7008,11.727,11.6955,11.727,36400.0
2007-04-30 10:20:00,22.35,22.36,22.34,22.34,47100.0,11.727,11.7323,11.7218,11.7218,47100.0
2007-04-30 10:30:00,22.34,22.37,22.33,22.37,35700.0,11.7218,11.7375,11.7165,11.7375,35700.0
2007-04-30 10:40:00,22.36,22.36,22.34,22.35,59700.0,11.7323,11.7323,11.7218,11.727,59700.0
2007-04-30 10:50:00,22.35,22.42,22.34,22.41,58400.0,11.727,11.7637,11.7218,11.7585,58400.0
2007-04-30 11:00:00,22.42,22.42,22.35,22.36,35100.0,11.7637,11.7637,11.727,11.7323,35100.0
2007-04-30 11:10:00,22.36,22.37,22.35,22.35,14000.0,11.7323,11.7375,11.727,11.727,14000.0
2007-04-30 11:20:00,22.35,22.36,22.34,22.35,31200.0,11.727,11.7323,11.7218,11.727,31200.0
2007-04-30 11:30:00,22.36,22.38,22.35,22.37,35300.0,11.7323,11.7428,11.727,11.7375,35300.0
2007-04-30 11:40:00,22.38,22.38,22.33,22.35,73200.0,11.7428,11.7428,11.7165,11.727,73200.0
2007-04-30 11:50:00,22.34,22.35,22.34,22.34,13800.0,11.7218,11.727,11.7218,11.7218,13800.0
2007-04-30 12:00:00,22.34,22.38,22.34,22.38,48700.0,11.7218,11.7428,11.7218,11.7428,48700.0
2007-04-30 12:10:00,22.38,22.39,22.37,22.37,28600.0,11.7428,11.748,11.7375,11.7375,28600.0
2007-04-30 12:20:00,22.37,22.37,22.36,22.37,11300.0,11.7375,11.7375,11.7323,11.7375,11300.0
2007-04-30 12:30:00,22.36,22.4,22.36,22.36,48000.0,11.7323,11.7532,11.7323,11.7323,48000.0
2007-04-30 12:40:00,22.36,22.36,22.34,22.36,41700.0,11.7323,11.7323,11.7218,11.7323,41700.0
2007-04-30 12:50:00,22.35,22.38,22.35,22.37,30900.0,11.727,11.7428,11.727,11.7375,30900.0
2007-04-30 13:00:00,22.37,22.39,22.35,22.38,33900.0,11.7375,11.748,11.727,11.7428,33900.0
2007-04-30 13:10:00,22.38,22.39,22.37,22.38,18000.0,11.7428,11.748,11.7375,11.7428,18000.0
2007-04-30 13:20:00,22.38,22.38,22.34,22.35,126000.0,11.7428,11.7428,11.7218,11.727,126000.0
2007-04-30 13:30:00,22.35,22.35,22.33,22.34,48200.0,11.727,11.727,11.7165,11.7218,48200.0
2007-04-30 13:40:00,22.34,22.36,22.33,22.36,30500.0,11.7218,11.7323,11.7165,11.7323,30500.0
2007-04-30 13:50:00,22.36,22.37,22.31,22.32,37500.0,11.7323,11.7375,11.706,11.7113,37500.0
2007-04-30 14:00:00,22.32,22.35,22.31,22.34,40000.0,11.7113,11.727,11.706,11.7218,40000.0
2007-04-30 14:10:00,22.35,22.36,22.34,22.35,29900.0,11.727,11.7323,11.7218,11.727,29900.0
2007-04-30 14:20:00,22.35,22.36,22.33,22.34,32800.0,11.727,11.7323,11.7165,11.7218,32800.0
2007-04-30 14:30:00,22.33,22.35,22.32,22.32,49100.0,11.7165,11.727,11.7113,11.7113,49100.0
2007-04-30 14:40:00,22.32,22.32,22.25,22.25,69600.0,11.7113,11.7113,11.6745,11.6745,69600.0
2007-04-30 14:50:00,22.26,22.26,22.23,22.23,37700.0,11.6798,11.6798,11.664,11.664,37700.0
2007-04-30 15:00:00,22.23,22.29,22.23,22.26,67300.0,11.664,11.6955,11.664,11.6798,67300.0
2007-04-30 15:10:00,22.27,22.27,22.22,22.25,73000.0,11.685,11.685,11.6588,11.6745,73000.0
2007-04-30 15:20:00,22.25,22.26,22.24,22.24,37600.0,11.6745,11.6798,11.6693,11.6693,37600.0
2007-04-30 15:30:00,22.24,22.26,22.22,22.22,31700.0,11.6693,11.6798,11.6588,11.6588,31700.0
2007-04-30 15:40:00,22.22,22.23,22.19,22.22,82400.0,11.6588,11.664,11.6431,11.6588,82400.0
2007-04-30 15:50:00,22.21,22.23,22.19,22.19,171600.0,11.6536,11.664,11.6431,11.6431,171600.0
2007-05-01 09:30:00,22.28,22.32,22.23,22.23,48300.0,11.6903,11.7113,11.664,11.664,48300.0
2007-05-01 09:40:00,22.23,22.26,22.2,22.26,31600.0,11.664,11.6798,11.6483,11.6798,31600.0
2007-05-01 09:50:00,22.26,22.27,22.2,22.21,24400.0,11.6798,11.685,11.6483,11.6536,24400.0
2007-05-01 10:00:00,22.21,22.25,22.17,22.19,77100.0,11.6536,11.6745,11.6326,11.6431,77100.0
2007-05-01 10:10:00,22.18,22.26,22.17,22.17,66900.0,11.6378,11.6798,11.6326,11.6326,66900.0
2007-05-01 10:20:00,22.18,22.19,22.17,22.18,46800.0,11.6378,11.6431,11.6326,11.6378,46800.0
2007-05-01 10:30:00,22.17,22.24,22.17,22.24,31600.0,11.6326,11.6693,11.6326,11.6693,31600.0
2007-05-01 10:40:00,22.24,22.24,22.2,22.21,70100.0,11.6693,11.6693,11.6483,11.6536,70100.0
2007-05-01 10:50:00,22.21,22.25,22.21,22.25,29300.0,11.6536,11.6745,11.6536,11.6745,29300.0
2007-05-01 11:00:00,22.24,22.24,22.2,22.2,10700.0,11.6693,11.6693,11.6483,11.6483,10700.0
2007-05-01 11:10:00,22.2,22.24,22.17,22.24,27100.0,11.6483,11.6693,11.6326,11.6693,27100.0
2007-05-01 11:20:00,22.24,22.25,22.2,22.24,23900.0,11.6693,11.6745,11.6483,11.6693,23900.0
2007-05-01 11:30:00,22.24,22.3,22.24,22.28,24300.0,11.6693,11.7008,11.6693,11.6903,24300.0
2007-05-01 11:40:00,22.29,22.29,22.19,22.2,41700.0,11.6955,11.6955,11.6431,11.6483,41700.0
2007-05-01 11:50:00,22.19,22.2,22.19,22.2,12000.0,11.6431,11.6483,11.6431,11.6483,12000.0
2007-05-01 12:00:00,22.19,22.2,22.17,22.17,7800.0,11.6431,11.6483,11.6326,11.6326,7800.0
2007-05-01 12:10:00,22.17,22.24,22.17,22.24,38500.0,11.6326,11.6693,11.6326,11.6693,38500.0
2007-05-01 12:20:00,22.23,22.25,22.19,22.19,25400.0,11.664,11.6745,11.6431,11.6431,25400.0
2007-05-01 12:30:00,22.19,22.24,22.19,22.23,24300.0,11.6431,11.6693,11.6431,11.664,24300.0
2007-05-01 12:40:00,22.23,22.24,22.2,22.2,40100.0,11.664,11.6693,11.6483,11.6483,40100.0
2007-05-01 12:50:00,22.2,22.24,22.2,22.23,30600.0,11.6483,11.6693,11.6483,11.664,30600.0
2007-05-01 13:00:00,22.23,22.24,22.19,22.22,50200.0,11.664,11.6693,11.6431,11.6588,50200.0
2007-05-01 13:10:00,22.21,22.24,22.21,22.24,29200.0,11.6536,11.6693,11.6536,11.6693,29200.0
2007-05-01 13:20:00,22.24,22.26,22.23,22.25,43400.0,11.6693,11.6798,11.664,11.6745,43400.0
2007-05-01 13:30:00,22.25,22.26,22.22,22.24,75500.0,11.6745,11.6798,11.6588,11.6693,75500.0
2007-05-01 13:40:00,22.23,22.26,22.2,22.24,31500.0,11.664,11.6798,11.6483,11.6693,31500.0
2007-05-01 13:50:00,22.24,22.25,22.22,22.22,55600.0,11.6693,11.6745,11.6588,11.6588,55600.0
2007-05-01 14:00:00,22.21,22.23,22.21,22.23,34400.0,11.6536,11.664,11.6536,11.664,34400.0
2007-05-01 14:10:00,22.23,22.24,22.22,22.23,29900.0,11.664,11.6693,11.6588,11.664,29900.0
2007-05-01 14:20:00,22.23,22.25,22.22,22.24,52500.0,11.664,11.6745,11.6588,11.6693,52500.0
2007-05-01 14:30:00,22.24,22.3,22.24,22.29,52500.0,11.6693,11.7008,11.6693,11.6955,52500.0
2007-05-01 14:40:00,22.29,22.29,22.26,22.27,111900.0,11.6955,11.6955,11.6798,11.685,111900.0
2007-05-01 14:50:00,22.26,22.28,22.25,22.28,79900.0,11.6798,11.6903,11.6745,11.6903,79900.0
2007-05-01 15:00:00,22.27,22.27,22.24,22.26,112900.0,11.685,11.685,11.6693,11.6798,112900.0
2007-05-01 15:10:00,22.25,22.27,22.24,22.24,32500.0,11.6745,11.685,11.6693,11.6693,32500.0
2007-05-01 15:20:00,22.24,22.28,22.24,22.28,73400.0,11.6693,11.6903,11.6693,11.6903,73400.0
2007-05-01 15:30:00,22.27,22.28,22.27,22.27,14700.0,11.685,11.6903,11.685,11.685,14700.0
2007-05-01 15:40:00,22.27,22.3,22.27,22.3,47500.0,11.685,11.7008,11.685,11.7008,47500.0
2007-05-01 15:50:00,22.3,22.3,22.26,22.3,168300.0,11.7008,11.7008,11.6798,11.7008,168300.0
2007-05-02 09:30:00,22.22,22.33,22.22,22.26,31700.0,11.6588,11.7165,11.6588,11.6798,31700.0
2007-05-02 09:40:00,22.28,22.32,22.27,22.29,12300.0,11.6903,11.7113,11.685,11.6955,12300.0
2007-05-02 09:50:00,22.29,22.33,22.26,22.33,17700.0,11.6955,11.7165,11.6798,11.7165,17700.0
2007-05-02 10:00:00,22.34,22.4,22.34,22.4,34800.0,11.7218,11.7532,11.7218,11.7532,34800.0
2007-05-02 10:10:00,22.41,22.44,22.4,22.43,44200.0,11.7585,11.7742,11.7532,11.769,44200.0
2007-05-02 10:20:00,22.43,22.44,22.4,22.4,22100.0,11.769,11.7742,11.7532,11.7532,22100.0
2007-05-02 10:30:00,22.4,22.42,22.39,22.42,53100.0,11.7532,11.7637,11.748,11.7637,53100.0
2007-05-02 10:40:00,22.42,22.47,22.42,22.45,28200.0,11.7637,11.79,11.7637,11.7795,28200.0
2007-05-02 10:50:00,22.46,22.46,22.39,22.39,49100.0,11.7847,11.7847,11.748,11.748,49100.0
2007-05-02 11:00:00,22.39,22.4,22.34,22.35,50600.0,11.748,11.7532,11.7218,11.727,50600.0
2007-05-02 11:10:00,22.35,22.37,22.35,22.37,20600.0,11.727,11.7375,11.727,11.7375,20600.0
2007-05-02 11:20:00,22.37,22.4,22.36,22.4,18300.0,11.7375,11.7532,11.7323,11.7532,18300.0
2007-05-02 11:30:00,22.4,22.42,22.39,22.41,54100.0,11.7532,11.7637,11.748,11.7585,54100.0
2007-05-02 11:40:00,22.41,22.42,22.38,22.38,23700.0,11.7585,11.7637,11.7428,11.7428,23700.0
2007-05-02 11:50:00,22.39,22.4,22.38,22.38,29000.0,11.748,11.7532,11.7428,11.7428,29000.0
2007-05-02 12:00:00,22.38,22.38,22.36,22.37,22100.0,11.7428,11.7428,11.7323,11.7375,22100.0
2007-05-02 12:10:00,22.37,22.38,22.35,22.36,89900.0,11.7375,11.7428,11.727,11.7323,89900.0
2007-05-02 12:20:00,22.37,22.42,22.37,22.41,19500.0,11.7375,11.7637,11.7375,11.7585,19500.0
2007-05-02 12:30:00,22.42,22.42,22.39,22.39,28400.0,11.7637,11.7637,11.748,11.748,28400.0
2007-05-02 12:40:00,22.38,22.39,22.36,22.36,9300.0,11.7428,11.748,11.7323,11.7323,9300.0
2007-05-02 12:50:00,22.36,22.36,22.35,22.35,21200.0,11.7323,11.7323,11.727,11.727,21200.0
2007-05-02 13:00:00,22.36,22.37,22.35,22.37,26300.0,11.7323,11.7375,11.727,11.7375,26300.0
2007-05-02 13:10:00,22.37,22.38,22.36,22.38,13400.0,11.7375,11.7428,11.7323,11.7428,13400.0
2007-05-02 13:20:00,22.38,22.42,22.38,22.4,36800.0,11.7428,11.7637,11.7428,11.7532,36800.0
2007-05-02 13:30:00,22.4,22.41,22.39,22.41,11000.0,11.7532,11.7585,11.748,11.7585,11000.0
2007-05-02 13:40:00,22.41,22.42,22.4,22.41,22500.0,11.7585,11.7637,11.7532,11.7585,22500.0
2007-05-02 13:50:00,22.42,22.43,22.4,22.4,36300.0,11.7637,11.769,11.7532,11.7532,36300.0
2007-05-02 14:00:00,22.4,22.41,22.4,22.41,19000.0,11.7532,11.7585,11.7532,11.7585,19000.0
2007-05-02 14:10:00,22.41,22.41,22.4,22.4,22700.0,11.7585,11.7585,11.7532,11.7532,22700.0
2007-05-02 14:20:00,22.4,22.41,22.37,22.38,51700.0,11.7532,11.7585,11.7375,11.7428,51700.0
2007-05-02 14:30:00,22.37,22.4,22.37,22.39,54900.0,11.7375,11.7532,11.7375,11.748,54900.0
2007-05-02 14:40:00,22.4,22.42,22.39,22.42,46000.0,11.7532,11.7637,11.748,11.7637,46000.0
2007-05-02 14:50:00,22.42,22.42,22.41,22.42,10400.0,11.7637,11.7637,11.7585,11.7637,10400.0
2007-05-02 15:00:00,22.42,22.42,22.39,22.39,19300.0,11.7637,11.7637,11.748,11.748,19300.0
2007-05-02 15:10:00,22.4,22.41,22.39,22.41,37300.0,11.7532,11.7585,11.748,11.7585,37300.0
2007-05-02 15:20:00,22.4,22.41,22.4,22.4,20800.0,11.7532,11.7585,11.7532,11.7532,20800.0
2007-05-02 15:30:00,22.4,22.41,22.38,22.38,33600.0,11.7532,11.7585,11.7428,11.7428,33600.0
2007-05-02 15:40:00,22.38,22.38,22.35,22.35,31000.0,11.7428,11.7428,11.727,11.727,31000.0
2007-05-02 15:50:00,22.35,22.39,22.35,22.39,80100.0,11.727,11.748,11.727,11.748,80100.0
2007-05-03 09:30:00,22.48,22.5,22.4,22.42,31100.0,11.7952,11.8057,11.7532,11.7637,31100.0
2007-05-03 09:40:00,22.43,22.43,22.37,22.39,17800.0,11.769,11.769,11.7375,11.748,17800.0
2007-05-03 09:50:00,22.38,22.46,22.38,22.45,28200.0,11.7428,11.7847,11.7428,11.7795,28200.0
2007-05-03 10:00:00,22.46,22.5,22.37,22.38,73600.0,11.7847,11.8057,11.7375,11.7428,73600.0
2007-05-03 10:10:00,22.37,22.41,22.37,22.4,34600.0,11.7375,11.7585,11.7375,11.7532,34600.0
2007-05-03 10:20:00,22.39,22.41,22.38,22.4,25200.0,11.748,11.7585,11.7428,11.7532,25200.0
2007-05-03 10:30:00,22.4,22.4,22.37,22.38,22200.0,11.7532,11.7532,11.7375,11.7428,22200.0
2007-05-03 10:40:00,22.38,22.44,22.37,22.4,46300.0,11.7428,11.7742,11.7375,11.7532,46300.0
2007-05-03 10:50:00,22.4,22.42,22.38,22.42,35600.0,11.7532,11.7637,11.7428,11.7637,35600.0
2007-05-03 11:00:00,22.42,22.43,22.38,22.39,70700.0,11.7637,11.769,11.7428,11.748,70700.0
2007-05-03 11:10:00,22.39,22.42,22.38,22.42,43500.0,11.748,11.7637,11.7428,11.7637,43500.0
2007-05-03 11:20:00,22.42,22.42,22.39,22.41,19400.0,11.7637,11.7637,11.748,11.7585,19400.0
2007-05-03 11:30:00,22.4,22.41,22.39,22.4,19200.0,11.7532,11.7585,11.748,11.7532,19200.0
2007-05-03 11:40:00,22.4,22.4,22.38,22.39,19500.0,11.7532,11.7532,11.7428,11.748,19500.0
2007-05-03 11:50:00,22.39,22.4,22.38,22.4,18000.0,11.748,11.7532,11.7428,11.7532,18000.0
2007-05-03 12:00:00,22.4,22.4,22.35,22.37,135000.0,11.7532,11.7532,11.727,11.7375,135000.0
2007-05-03 12:10:00,22.37,22.42,22.36,22.4,43700.0,11.7375,11.7637,11.7323,11.7532,43700.0
2007-05-03 12:20:00,22.4,22.41,22.35,22.35,48400.0,11.7532,11.7585,11.727,11.727,48400.0
2007-05-03 12:30:00,22.35,22.39,22.35,22.39,32200.0,11.727,11.748,11.727,11.748,32200.0
2007-05-03 12:40:00,22.39,22.41,22.38,22.41,27400.0,11.748,11.7585,11.7428,11.7585,27400.0
2007-05-03 12:50:00,22.42,22.43,22.41,22.43,9700.0,11.7637,11.769,11.7585,11.769,9700.0
2007-05-03 13:00:00,22.43,22.44,22.43,22.44,17000.0,11.769,11.7742,11.769,11.7742,17000.0
2007-05-03 13:10:00,22.44,22.44,22.43,22.44,12000.0,11.7742,11.7742,11.769,11.7742,12000.0
2007-05-03 13:20:00,22.44,22.44,22.41,22.42,17500.0,11.7742,11.7742,11.7585,11.7637,17500.0
2007-05-03 13:30:00,22.42,22.43,22.41,22.43,18200.0,11.7637,11.769,11.7585,11.769,18200.0
2007-05-03 13:40:00,22.43,22.47,22.42,22.47,30900.0,11.769,11.79,11.7637,11.79,30900.0
2007-05-03 13:50:00,22.47,22.49,22.47,22.49,17900.0,11.79,11.8005,11.79,11.8005,17900.0
2007-05-03 14:00:00,22.49,22.49,22.48,22.49,36300.0,11.8005,11.8005,11.7952,11.8005,36300.0
2007-05-03 14:10:00,22.49,22.51,22.48,22.51,23700.0,11.8005,11.811,11.7952,11.811,23700.0
2007-05-03 14:20:00,22.51,22.51,22.49,22.5,27500.0,11.811,11.811,11.8005,11.8057,27500.0
2007-05-03 14:30:00,22.5,22.53,22.49,22.51,44600.0,11.8057,11.8215,11.8005,11.811,44600.0
2007-05-03 14:40:00,22.51,22.52,22.49,22.52,64600.0,11.811,11.8162,11.8005,11.8162,64600.0
2007-05-03 14:50:00,22.52,22.55,22.51,22.55,26800.0,11.8162,11.832,11.811,11.832,26800.0
2007-05-03 15:00:00,22.54,22.56,22.54,22.55,38800.0,11.8267,11.8372,11.8267,11.832,38800.0
2007-05-03 15:10:00,22.55,22.55,22.53,22.54,27600.0,11.832,11.832,11.8215,11.8267,27600.0
2007-05-03 15:20:00,22.54,22.54,22.53,22.54,18300.0,11.8267,11.8267,11.8215,11.8267,18300.0
2007-05-03 15:30:00,22.54,22.55,22.51,22.52,102000.0,11.8267,11.832,11.811,11.8162,102000.0
2007-05-03 15:40:00,22.52,22.52,22.51,22.51,28500.0,11.8162,11.8162,11.811,11.811,28500.0
2007-05-03 15:50:00,22.51,22.51,22.48,22.51,114100.0,11.811,11.811,11.7952,11.811,114100.0
2007-05-04 09:30:00,22.57,22.57,22.47,22.47,13700.0,11.8424,11.8424,11.79,11.79,13700.0
2007-05-04 09:40:00,22.47,22.53,22.45,22.47,29000.0,11.79,11.8215,11.7795,11.79,29000.0
2007-05-04 09:50:00,22.48,22.58,22.47,22.58,14400.0,11.7952,11.8477,11.79,11.8477,14400.0
2007-05-04 10:00:00,22.58,22.63,22.54,22.57,32400.0,11.8477,11.8739,11.8267,11.8424,32400.0
2007-05-04 10:10:00,22.57,22.62,22.56,22.62,22100.0,11.8424,11.8687,11.8372,11.8687,22100.0
2007-05-04 10:20:00,22.63,22.64,22.62,22.63,26300.0,11.8739,11.8792,11.8687,11.8739,26300.0
2007-05-04 10:30:00,22.63,22.64,22.54,22.55,30700.0,11.8739,11.8792,11.8267,11.832,30700.0
2007-05-04 10:40:00,22.55,22.58,22.55,22.58,10900.0,11.832,11.8477,11.832,11.8477,10900.0
2007-05-04 10:50:00,22.59,22.59,22.58,22.59,5200.0,11.8529,11.8529,11.8477,11.8529,5200.0
2007-05-04 11:00:00,22.58,22.58,22.51,22.52,22400.0,11.8477,11.8477,11.811,11.8162,22400.0
2007-05-04 11:10:00,22.51,22.54,22.51,22.53,55300.0,11.811,11.8267,11.811,11.8215,55300.0
2007-05-04 11:20:00,22.53,22.53,22.5,22.51,9000.0,11.8215,11.8215,11.8057,11.811,9000.0
2007-05-04 11:30:00,22.51,22.51,22.5,22.51,11300.0,11.811,11.811,11.8057,11.811,11300.0
2007-05-04 11:40:00,22.51,22.51,22.49,22.51,17200.0,11.811,11.811,11.8005,11.811,17200.0
2007-05-04 11:50:00,22.51,22.51,22.5,22.5,7200.0,11.811,11.811,11.8057,11.8057,7200.0
2007-05-04 12:00:00,22.51,22.51,22.49,22.5,29700.0,11.811,11.811,11.8005,11.8057,29700.0
2007-05-04 12:10:00,22.5,22.5,22.49,22.49,1900.0,11.8057,11.8057,11.8005,11.8005,1900.0
2007-05-04 12:20:00,22.49,22.49,22.46,22.48,27900.0,11.8005,11.8005,11.7847,11.7952,27900.0
2007-05-04 12:30:00,22.48,22.5,22.48,22.5,14700.0,11.7952,11.8057,11.7952,11.8057,14700.0
2007-05-04 12:40:00,22.5,22.5,22.48,22.49,13800.0,11.8057,11.8057,11.7952,11.8005,13800.0
2007-05-04 12:50:00,22.49,22.5,22.48,22.5,8700.0,11.8005,11.8057,11.7952,11.8057,8700.0
2007-05-04 13:00:00,22.51,22.51,22.5,22.5,15300.0,11.811,11.811,11.8057,11.8057,15300.0
2007-05-04 13:10:00,22.5,22.5,22.48,22.48,13800.0,11.8057,11.8057,11.7952,11.7952,13800.0
2007-05-04 13:20:00,22.48,22.49,22.47,22.48,15000.0,11.7952,11.8005,11.79,11.7952,15000.0
2007-05-04 13:30:00,22.47,22.48,22.46,22.47,23100.0,11.79,11.7952,11.7847,11.79,23100.0
2007-05-04 13:40:00,22.47,22.5,22.47,22.49,13500.0,11.79,11.8057,11.79,11.8005,13500.0
2007-05-04 13:50:00,22.48,22.49,22.45,22.45,22000.0,11.7952,11.8005,11.7795,11.7795,22000.0
2007-05-04 14:00:00,22.46,22.46,22.44,22.45,21200.0,11.7847,11.7847,11.7742,11.7795,21200.0
2007-05-04 14:10:00,22.45,22.5,22.44,22.47,44400.0,11.7795,11.8057,11.7742,11.79,44400.0
2007-05-04 14:20:00,22.47,22.47,22.45,22.45,11000.0,11.79,11.79,11.7795,11.7795,11000.0
2007-05-04 14:30:00,22.46,22.46,22.44,22.45,8700.0,11.7847,11.7847,11.7742,11.7795,8700.0
2007-05-04 14:40:00,22.44,22.45,22.44,22.45,7000.0,11.7742,11.7795,11.7742,11.7795,7000.0
2007-05-04 14:50:00,22.44,22.45,22.44,22.45,8300.0,11.7742,11.7795,11.7742,11.7795,8300.0
2007-05-04 15:00:00,22.44,22.46,22.43,22.43,44100.0,11.7742,11.7847,11.769,11.769,44100.0
2007-05-04 15:10:00,22.44,22.44,22.43,22.43,11100.0,11.7742,11.7742,11.769,11.769,11100.0
2007-05-04 15:20:00,22.44,22.45,22.43,22.44,16300.0,11.7742,11.7795,11.769,11.7742,16300.0
2007-05-04 15:30:00,22.44,22.45,22.44,22.44,14900.0,11.7742,11.7795,11.7742,11.7742,14900.0
2007-05-04 15:40:00,22.45,22.45,22.44,22.45,55300.0,11.7795,11.7795,11.7742,11.7795,55300.0
2007-05-04 15:50:00,22.45,22.48,22.44,22.48,52500.0,11.7795,11.7952,11.7742,11.7952,52500.0
2007-05-07 09:30:00,22.58,22.62,22.5,22.56,40300.0,11.8477,11.8687,11.8057,11.8372,40300.0
2007-05-07 09:40:00,22.53,22.61,22.53,22.59,20800.0,11.8215,11.8634,11.8215,11.8529,20800.0
2007-05-07 09:50:00,22.6,22.6,22.54,22.54,15800.0,11.8582,11.8582,11.8267,11.8267,15800.0
2007-05-07 10:00:00,22.54,22.54,22.48,22.5,31700.0,11.8267,11.8267,11.7952,11.8057,31700.0
2007-05-07 10:10:00,22.49,22.58,22.48,22.58,32500.0,11.8005,11.8477,11.7952,11.8477,32500.0
2007-05-07 10:20:00,22.58,22.61,22.58,22.59,35500.0,11.8477,11.8634,11.8477,11.8529,35500.0
2007-05-07 10:30:00,22.59,22.59,22.54,22.57,34600.0,11.8529,11.8529,11.8267,11.8424,34600.0
2007-05-07 10:40:00,22.56,22.57,22.51,22.52,23800.0,11.8372,11.8424,11.811,11.8162,23800.0
2007-05-07 10:50:00,22.52,22.53,22.5,22.53,21300.0,11.8162,11.8215,11.8057,11.8215,21300.0
2007-05-07 11:00:00,22.53,22.58,22.53,22.55,19300.0,11.8215,11.8477,11.8215,11.832,19300.0
2007-05-07 11:10:00,22.54,22.56,22.53,22.54,56600.0,11.8267,11.8372,11.8215,11.8267,56600.0
2007-05-07 11:20:00,22.55,22.57,22.54,22.57,18400.0,11.832,11.8424,11.8267,11.8424,18400.0
2007-05-07 11:30:00,22.57,22.6,22.56,22.59,10600.0,11.8424,11.8582,11.8372,11.8529,10600.0
2007-05-07 11:40:00,22.6,22.62,22.59,22.62,15300.0,11.8582,11.8687,11.8529,11.8687,15300.0
2007-05-07 11:50:00,22.62,22.62,22.6,22.6,8700.0,11.8687,11.8687,11.8582,11.8582,8700.0
2007-05-07 12:00:00,22.6,22.61,22.57,22.58,35000.0,11.8582,11.8634,11.8424,11.8477,35000.0
2007-05-07 12:10:00,22.57,22.59,22.56,22.56,12900.0,11.8424,11.8529,11.8372,11.8372,12900.0
2007-05-07 12:20:00,22.57,22.57,22.56,22.56,3200.0,11.8424,11.8424,11.8372,11.8372,3200.0
2007-05-07 12:30:00,22.56,22.56,22.55,22.56,5600.0,11.8372,11.8372,11.832,11.8372,5600.0
2007-05-07 12:40:00,22.56,22.56,22.54,22.56,15700.0,11.8372,11.8372,11.8267,11.8372,15700.0
2007-05-07 12:50:00,22.56,22.56,22.54,22.55,9700.0,11.8372,11.8372,11.8267,11.832,9700.0
2007-05-07 13:00:00,22.55,22.55,22.53,22.54,11000.0,11.832,11.832,11.8215,11.8267,11000.0
2007-05-07 13:10:00,22.54,22.55,22.54,22.55,3200.0,11.8267,11.832,11.8267,11.832,3200.0
2007-05-07 13:20:00,22.54,22.56,22.54,22.56,14800.0,11.8267,11.8372,11.8267,11.8372,14800.0
2007-05-07 13:30:00,22.56,22.59,22.56,22.58,14400.0,11.8372,11.8529,11.8372,11.8477,14400.0
2007-05-07 13:40:00,22.59,22.6,22.58,22.59,18600.0,11.8529,11.8582,11.8477,11.8529,18600.0
2007-05-07 13:50:00,22.58,22.58,22.57,22.57,27400.0,11.8477,11.8477,11.8424,11.8424,27400.0
2007-05-07 14:00:00,22.57,22.58,22.53,22.53,19500.0,11.8424,11.8477,11.8215,11.8215,19500.0
2007-05-07 14:10:00,22.54,22.54,22.51,22.51,15800.0,11.8267,11.8267,11.811,11.811,15800.0
2007-05-07 14:20:00,22.51,22.53,22.51,22.53,9500.0,11.811,11.8215,11.811,11.8215,9500.0
2007-05-07 14:30:00,22.53,22.54,22.52,22.53,14900.0,11.8215,11.8267,11.8162,11.8215,14900.0
2007-05-07 14:40:00,22.53,22.53,22.52,22.53,5700.0,11.8215,11.8215,11.8162,11.8215,5700.0
2007-05-07 14:50:00,22.52,22.53,22.52,22.52,7300.0,11.8162,11.8215,11.8162,11.8162,7300.0
2007-05-07 15:00:00,22.52,22.53,22.49,22.5,16900.0,11.8162,11.8215,11.8005,11.8057,16900.0
2007-05-07 15:10:00,22.5,22.52,22.5,22.51,44300.0,11.8057,11.8162,11.8057,11.811,44300.0
2007-05-07 15:20:00,22.51,22.52,22.51,22.52,10600.0,11.811,11.8162,11.811,11.8162,10600.0
2007-05-07 15:30:00,22.51,22.52,22.5,22.51,29400.0,11.811,11.8162,11.8057,11.811,29400.0
2007-05-07 15:40:00,22.51,22.53,22.5,22.52,40200.0,11.811,11.8215,11.8057,11.8162,40200.0
2007-05-07 15:50:00,22.53,22.55,22.53,22.55,37600.0,11.8215,11.832,11.8215,11.832,37600.0
2007-05-08 09:30:00,22.59,22.59,22.41,22.45,34300.0,11.8529,11.8529,11.7585,11.7795,34300.0
2007-05-08 09:40:00,22.46,22.47,22.38,22.39,17400.0,11.7847,11.79,11.7428,11.748,17400.0
2007-05-08 09:50:00,22.39,22.46,22.39,22.46,18600.0,11.748,11.7847,11.748,11.7847,18600.0
2007-05-08 10:00:00,22.46,22.46,22.42,22.42,14400.0,11.7847,11.7847,11.7637,11.7637,14400.0
2007-05-08 10:10:00,22.42,22.43,22.37,22.37,16700.0,11.7637,11.769,11.7375,11.7375,16700.0
2007-05-08 10:20:00,22.37,22.43,22.35,22.43,45100.0,11.7375,11.769,11.727,11.769,45100.0
2007-05-08 10:30:00,22.43,22.44,22.38,22.38,27700.0,11.769,11.7742,11.7428,11.7428,27700.0
2007-05-08 10:40:00,22.39,22.39,22.35,22.35,53800.0,11.748,11.748,11.727,11.727,53800.0
2007-05-08 10:50:00,22.34,22.35,22.33,22.34,16800.0,11.7218,11.727,11.7165,11.7218,16800.0
2007-05-08 11:00:00,22.34,22.35,22.29,22.32,137200.0,11.7218,11.727,11.6955,11.7113,137200.0
2007-05-08 11:10:00,22.33,22.33,22.32,22.33,9400.0,11.7165,11.7165,11.7113,11.7165,9400.0
2007-05-08 11:20:00,22.32,22.33,22.32,22.33,24100.0,11.7113,11.7165,11.7113,11.7165,24100.0
2007-05-08 11:30:00,22.33,22.33,22.32,22.32,11400.0,11.7165,11.7165,11.7113,11.7113,11400.0
2007-05-08 11:40:00,22.33,22.33,22.29,22.29,25000.0,11.7165,11.7165,11.6955,11.6955,25000.0
2007-05-08 11:50:00,22.3,22.31,22.29,22.31,26400.0,11.7008,11.706,11.6955,11.706,26400.0
2007-05-08 12:00:00,22.31,22.32,22.3,22.3,14100.0,11.706,11.7113,11.7008,11.7008,14100.0
2007-05-08 12:10:00,22.31,22.31,22.29,22.31,23400.0,11.706,11.706,11.6955,11.706,23400.0
2007-05-08 12:20:00,22.3,22.32,22.3,22.32,50100.0,11.7008,11.7113,11.7008,11.7113,50100.0
2007-05-08 12:30:00,22.31,22.32,22.31,22.32,8800.0,11.706,11.7113,11.706,11.7113,8800.0
2007-05-08 12:40:00,22.32,22.32,22.3,22.31,110300.0,11.7113,11.7113,11.7008,11.706,110300.0
2007-05-08 12:50:00,22.31,22.38,22.31,22.37,23200.0,11.706,11.7428,11.706,11.7375,23200.0
2007-05-08 13:00:00,22.37,22.39,22.37,22.39,22500.0,11.7375,11.748,11.7375,11.748,22500.0
2007-05-08 13:10:00,22.39,22.41,22.39,22.41,13200.0,11.748,11.7585,11.748,11.7585,13200.0
2007-05-08 13:20:00,22.41,22.41,22.4,22.41,8600.0,11.7585,11.7585,11.7532,11.7585,8600.0
2007-05-08 13:30:00,22.4,22.44,22.4,22.43,32300.0,11.7532,11.7742,11.7532,11.769,32300.0
2007-05-08 13:40:00,22.43,22.44,22.43,22.43,4000.0,11.769,11.7742,11.769,11.769,4000.0
2007-05-08 13:50:00,22.43,22.44,22.42,22.42,21300.0,11.769,11.7742,11.7637,11.7637,21300.0
2007-05-08 14:00:00,22.42,22.45,22.42,22.44,66600.0,11.7637,11.7795,11.7637,11.7742,66600.0
2007-05-08 14:10:00,22.44,22.47,22.43,22.47,24700.0,11.7742,11.79,11.769,11.79,24700.0
2007-05-08 14:20:00,22.47,22.49,22.47,22.48,18300.0,11.79,11.8005,11.79,11.7952,18300.0
2007-05-08 14:30:00,22.49,22.49,22.45,22.46,49600.0,11.8005,11.8005,11.7795,11.7847,49600.0
2007-05-08 14:40:00,22.46,22.46,22.45,22.45,26400.0,11.7847,11.7847,11.7795,11.7795,26400.0
2007-05-08 14:50:00,22.45,22.47,22.44,22.47,48100.0,11.7795,11.79,11.7742,11.79,48100.0
2007-05-08 15:00:00,22.47,22.47,22.46,22.46,17900.0,11.79,11.79,11.7847,11.7847,17900.0
2007-05-08 15:10:00,22.46,22.51,22.46,22.51,73400.0,11.7847,11.811,11.7847,11.811,73400.0
2007-05-08 15:20:00,22.51,22.52,22.5,22.5,70800.0,11.811,11.8162,11.8057,11.8057,70800.0
2007-05-08 15:30:00,22.5,22.54,22.5,22.53,94700.0,11.8057,11.8267,11.8057,11.8215,94700.0
2007-05-08 15:40:00,22.53,22.54,22.53,22.53,50700.0,11.8215,11.8267,11.8215,11.8215,50700.0
2007-05-08 15:50:00,22.53,22.55,22.53,22.55,116900.0,11.8215,11.832,11.8215,11.832,116900.0
2007-05-09 09:30:00,22.45,22.56,22.4,22.52,28900.0,11.7795,11.8372,11.7532,11.8162,28900.0
2007-05-09 09:40:00,22.53,22.56,22.5,22.5,23200.0,11.8215,11.8372,11.8057,11.8057,23200.0
2007-05-09 09:50:00,22.49,22.5,22.47,22.49,22100.0,11.8005,11.8057,11.79,11.8005,22100.0
2007-05-09 10:00:00,22.49,22.58,22.49,22.58,38100.0,11.8005,11.8477,11.8005,11.8477,38100.0
2007-05-09 10:10:00,22.58,22.59,22.53,22.59,88000.0,11.8477,11.8529,11.8215,11.8529,88000.0
2007-05-09 10:20:00,22.58,22.64,22.58,22.63,41400.0,11.8477,11.8792,11.8477,11.8739,41400.0
2007-05-09 10:30:00,22.62,22.64,22.61,22.61,20800.0,11.8687,11.8792,11.8634,11.8634,20800.0
2007-05-09 10:40:00,22.62,22.63,22.56,22.56,30700.0,11.8687,11.8739,11.8372,11.8372,30700.0
2007-05-09 10:50:00,22.56,22.57,22.55,22.55,29000.0,11.8372,11.8424,11.832,11.832,29000.0
2007-05-09 11:00:00,22.56,22.57,22.55,22.57,24000.0,11.8372,11.8424,11.832,11.8424,24000.0
2007-05-09 11:10:00,22.57,22.58,22.56,22.57,9800.0,11.8424,11.8477,11.8372,11.8424,9800.0
2007-05-09 11:20:00,22.56,22.57,22.55,22.55,21800.0,11.8372,11.8424,11.832,11.832,21800.0
2007-05-09 11:30:00,22.55,22.56,22.55,22.56,11600.0,11.832,11.8372,11.832,11.8372,11600.0
2007-05-09 11:40:00,22.55,22.56,22.55,22.55,14700.0,11.832,11.8372,11.832,11.832,14700.0
2007-05-09 11:50:00,22.55,22.56,22.5,22.5,37700.0,11.832,11.8372,11.8057,11.8057,37700.0
2007-05-09 12:00:00,22.5,22.54,22.5,22.53,32300.0,11.8057,11.8267,11.8057,11.8215,32300.0
2007-05-09 12:10:00,22.53,22.55,22.53,22.55,4400.0,11.8215,11.832,11.8215,11.832,4400.0
2007-05-09 12:20:00,22.54,22.55,22.54,22.55,2200.0,11.8267,11.832,11.8267,11.832,2200.0
2007-05-09 12:30:00,22.54,22.55,22.54,22.55,10000.0,11.8267,11.832,11.8267,11.832,10000.0
2007-05-09 12:40:00,22.54,22.58,22.54,22.57,21800.0,11.8267,11.8477,11.8267,11.8424,21800.0
2007-05-09 12:50:00,22.58,22.58,22.55,22.55,27000.0,11.8477,11.8477,11.832,11.832,27000.0
2007-05-09 13:00:00,22.56,22.56,22.55,22.55,26500.0,11.8372,11.8372,11.832,11.832,26500.0
2007-05-09 13:10:00,22.55,22.56,22.55,22.55,4700.0,11.832,11.8372,11.832,11.832,4700.0
2007-05-09 13:20:00,22.56,22.58,22.55,22.58,26400.0,11.8372,11.8477,11.832,11.8477,26400.0
2007-05-09 13:30:00,22.59,22.6,22.54,22.54,58000.0,11.8529,11.8582,11.8267,11.8267,58000.0
2007-05-09 13:40:00,22.55,22.55,22.54,22.55,6400.0,11.832,11.832,11.8267,11.832,6400.0
2007-05-09 13:50:00,22.55,22.55,22.53,22.53,17700.0,11.832,11.832,11.8215,11.8215,17700.0
2007-05-09 14:00:00,22.53,22.56,22.53,22.55,9600.0,11.8215,11.8372,11.8215,11.832,9600.0
2007-05-09 14:10:00,22.55,22.58,22.41,22.53,66400.0,11.832,11.8477,11.7585,11.8215,66400.0
2007-05-09 14:20:00,22.53,22.6,22.46,22.52,117400.0,11.8215,11.8582,11.7847,11.8162,117400.0
2007-05-09 14:30:00,22.52,22.53,22.48,22.5,26000.0,11.8162,11.8215,11.7952,11.8057,26000.0
2007-05-09 14:40:00,22.5,22.58,22.48,22.57,62100.0,11.8057,11.8477,11.7952,11.8424,62100.0
2007-05-09 14:50:00,22.56,22.58,22.55,22.55,21500.0,11.8372,11.8477,11.832,11.832,21500.0
2007-05-09 15:00:00,22.55,22.55,22.52,22.52,45100.0,11.832,11.832,11.8162,11.8162,45100.0
2007-05-09 15:10:00,22.52,22.54,22.49,22.49,66000.0,11.8162,11.8267,11.8005,11.8005,66000.0
2007-05-09 15:20:00,22.5,22.55,22.49,22.54,72100.0,11.8057,11.832,11.8005,11.8267,72100.0
2007-05-09 15:30:00,22.55,22.56,22.54,22.56,67300.0,11.832,11.8372,11.8267,11.8372,67300.0
2007-05-09 15:40:00,22.56,22.57,22.55,22.57,31800.0,11.8372,11.8424,11.832,11.8424,31800.0
2007-05-09 15:50:00,22.56,22.57,22.54,22.55,72800.0,11.8372,11.8424,11.8267,11.832,72800.0
2007-05-10 09:30:00,22.55,22.55,22.33,22.39,53400.0,11.832,11.832,11.7165,11.748,53400.0
2007-05-10 09:40:00,22.39,22.45,22.33,22.43,36800.0,11.748,11.7795,11.7165,11.769,36800.0
2007-05-10 09:50:00,22.44,22.48,22.42,22.48,20400.0,11.7742,11.7952,11.7637,11.7952,20400.0
2007-05-10 10:00:00,22.49,22.53,22.44,22.53,40000.0,11.8005,11.8215,11.7742,11.8215,40000.0
2007-05-10 10:10:00,22.53,22.53,22.45,22.5,68800.0,11.8215,11.8215,11.7795,11.8057,68800.0
2007-05-10 10:20:00,22.5,22.51,22.5,22.5,4800.0,11.8057,11.811,11.8057,11.8057,4800.0
2007-05-10 10:30:00,22.51,22.52,22.5,22.51,40500.0,11.811,11.8162,11.8057,11.811,40500.0
2007-05-10 10:40:00,22.52,22.55,22.52,22.53,33600.0,11.8162,11.832,11.8162,11.8215,33600.0
2007-05-10 10:50:00,22.53,22.54,22.53,22.54,15800.0,11.8215,11.8267,11.8215,11.8267,15800.0
2007-05-10 11:00:00,22.54,22.56,22.53,22.53,22500.0,11.8267,11.8372,11.8215,11.8215,22500.0
2007-05-10 11:10:00,22.53,22.54,22.44,22.44,109100.0,11.8215,11.8267,11.7742,11.7742,109100.0
2007-05-10 11:20:00,22.44,22.45,22.41,22.43,27600.0,11.7742,11.7795,11.7585,11.769,27600.0
2007-05-10 11:30:00,22.43,22.49,22.43,22.48,13500.0,11.769,11.8005,11.769,11.7952,13500.0
2007-05-10 11:40:00,22.48,22.49,22.45,22.45,29300.0,11.7952,11.8005,11.7795,11.7795,29300.0
2007-05-10 11:50:00,22.46,22.47,22.41,22.43,22400.0,11.7847,11.79,11.7585,11.769,22400.0
2007-05-10 12:00:00,22.42,22.43,22.37,22.39,68300.0,11.7637,11.769,11.7375,11.748,68300.0
2007-05-10 12:10:00,22.39,22.4,22.37,22.38,59000.0,11.748,11.7532,11.7375,11.7428,59000.0
2007-05-10 12:20:00,22.38,22.39,22.37,22.39,16000.0,11.7428,11.748,11.7375,11.748,16000.0
2007-05-10 12:30:00,22.38,22.4,22.38,22.4,15500.0,11.7428,11.7532,11.7428,11.7532,15500.0
2007-05-10 12:40:00,22.41,22.43,22.4,22.41,16900.0,11.7585,11.769,11.7532,11.7585,16900.0
2007-05-10 12:50:00,22.41,22.41,22.38,22.41,93400.0,11.7585,11.7585,11.7428,11.7585,93400.0
2007-05-10 13:00:00,22.41,22.41,22.39,22.4,18900.0,11.7585,11.7585,11.748,11.7532,18900.0
2007-05-10 13:10:00,22.41,22.41,22.38,22.41,41800.0,11.7585,11.7585,11.7428,11.7585,41800.0
2007-05-10 13:20:00,22.4,22.41,22.38,22.38,83700.0,11.7532,11.7585,11.7428,11.7428,83700.0
2007-05-10 13:30:00,22.38,22.38,22.31,22.33,40900.0,11.7428,11.7428,11.706,11.7165,40900.0
2007-05-10 13:40:00,22.33,22.36,22.33,22.36,12000.0,11.7165,11.7323,11.7165,11.7323,12000.0
2007-05-10 13:50:00,22.36,22.4,22.36,22.37,23000.0,11.7323,11.7532,11.7323,11.7375,23000.0
2007-05-10 14:00:00,22.37,22.4,22.36,22.39,25300.0,11.7375,11.7532,11.7323,11.748,25300.0
2007-05-10 14:10:00,22.38,22.39,22.36,22.38,21300.0,11.7428,11.748,11.7323,11.7428,21300.0
2007-05-10 14:20:00,22.39,22.42,22.38,22.41,30700.0,11.748,11.7637,11.7428,11.7585,30700.0
2007-05-10 14:30:00,22.41,22.41,22.34,22.36,48400.0,11.7585,11.7585,11.7218,11.7323,48400.0
2007-05-10 14:40:00,22.36,22.4,22.35,22.39,70300.0,11.7323,11.7532,11.727,11.748,70300.0
2007-05-10 14:50:00,22.38,22.39,22.35,22.35,52200.0,11.7428,11.748,11.727,11.727,52200.0
2007-05-10 15:00:00,22.35,22.35,22.31,22.31,25300.0,11.727,11.727,11.706,11.706,25300.0
2007-05-10 15:10:00,22.31,22.35,22.3,22.34,129300.0,11.706,11.727,11.7008,11.7218,129300.0
2007-05-10 15:20:00,22.34,22.35,22.31,22.31,43800.0,11.7218,11.727,11.706,11.706,43800.0
2007-05-10 15:30:00,22.32,22.32,22.29,22.32,32200.0,11.7113,11.7113,11.6955,11.7113,32200.0
2007-05-10 15:40:00,22.31,22.32,22.27,22.3,65700.0,11.706,11.7113,11.685,11.7008,65700.0
2007-05-10 15:50:00,22.29,22.29,22.25,22.25,71200.0,11.6955,11.6955,11.6745,11.6745,71200.0
2007-05-11 09:30:00,22.37,22.4,22.37,22.4,6300.0,11.7375,11.7532,11.7375,11.7532,6300.0
2007-05-11 09:40:00,22.4,22.5,22.28,22.4,27400.0,11.7532,11.8057,11.6903,11.7532,27400.0
2007-05-11 09:50:00,22.4,22.44,22.27,22.29,55300.0,11.7532,11.7742,11.685,11.6955,55300.0
2007-05-11 10:00:00,22.3,22.36,22.29,22.32,26800.0,11.7008,11.7323,11.6955,11.7113,26800.0
2007-05-11 10:10:00,22.31,22.38,22.31,22.38,33500.0,11.706,11.7428,11.706,11.7428,33500.0
2007-05-11 10:20:00,22.38,22.41,22.36,22.4,51000.0,11.7428,11.7585,11.7323,11.7532,51000.0
2007-05-11 10:30:00,22.4,22.4,22.36,22.37,22500.0,11.7532,11.7532,11.7323,11.7375,22500.0
2007-05-11 10:40:00,22.37,22.41,22.36,22.4,27500.0,11.7375,11.7585,11.7323,11.7532,27500.0
2007-05-11 10:50:00,22.41,22.43,22.4,22.41,71900.0,11.7585,11.769,11.7532,11.7585,71900.0
2007-05-11 11:00:00,22.4,22.48,22.35,22.35,49100.0,11.7532,11.7952,11.727,11.727,49100.0
2007-05-11 11:10:00,22.35,22.37,22.35,22.37,11200.0,11.727,11.7375,11.727,11.7375,11200.0
2007-05-11 11:20:00,22.37,22.38,22.32,22.32,20500.0,11.7375,11.7428,11.7113,11.7113,20500.0
2007-05-11 11:30:00,22.32,22.34,22.32,22.33,11500.0,11.7113,11.7218,11.7113,11.7165,11500.0
2007-05-11 11:40:00,22.34,22.34,22.31,22.32,11900.0,11.7218,11.7218,11.706,11.7113,11900.0
2007-05-11 11:50:00,22.32,22.33,22.3,22.33,14300.0,11.7113,11.7165,11.7008,11.7165,14300.0
2007-05-11 12:00:00,22.33,22.35,22.31,22.31,23900.0,11.7165,11.727,11.706,11.706,23900.0
2007-05-11 12:10:00,22.31,22.34,22.31,22.31,28400.0,11.706,11.7218,11.706,11.706,28400.0
2007-05-11 12:20:00,22.3,22.3,22.28,22.29,33500.0,11.7008,11.7008,11.6903,11.6955,33500.0
2007-05-11 12:30:00,22.29,22.35,22.28,22.34,33000.0,11.6955,11.727,11.6903,11.7218,33000.0
2007-05-11 12:40:00,22.35,22.38,22.32,22.32,54700.0,11.727,11.7428,11.7113,11.7113,54700.0
2007-05-11 12:50:00,22.32,22.35,22.31,22.35,74400.0,11.7113,11.727,11.706,11.727,74400.0
2007-05-11 13:00:00,22.35,22.37,22.35,22.37,24900.0,11.727,11.7375,11.727,11.7375,24900.0
2007-05-11 13:10:00,22.37,22.39,22.37,22.38,10500.0,11.7375,11.748,11.7375,11.7428,10500.0
2007-05-11 13:20:00,22.38,22.39,22.38,22.39,9600.0,11.7428,11.748,11.7428,11.748,9600.0
2007-05-11 13:30:00,22.39,22.39,22.38,22.39,4100.0,11.748,11.748,11.7428,11.748,4100.0
2007-05-11 13:40:00,22.38,22.39,22.38,22.38,6600.0,11.7428,11.748,11.7428,11.7428,6600.0
2007-05-11 13:50:00,22.39,22.39,22.35,22.35,35500.0,11.748,11.748,11.727,11.727,35500.0
2007-05-11 14:00:00,22.36,22.36,22.34,22.34,6800.0,11.7323,11.7323,11.7218,11.7218,6800.0
2007-05-11 14:10:00,22.34,22.36,22.34,22.36,12200.0,11.7218,11.7323,11.7218,11.7323,12200.0
2007-05-11 14:20:00,22.36,22.36,22.35,22.35,5800.0,11.7323,11.7323,11.727,11.727,5800.0
2007-05-11 14:30:00,22.35,22.36,22.35,22.36,6800.0,11.727,11.7323,11.727,11.7323,6800.0
2007-05-11 14:40:00,22.35,22.39,22.35,22.38,23800.0,11.727,11.748,11.727,11.7428,23800.0
2007-05-11 14:50:00,22.38,22.38,22.37,22.38,4200.0,11.7428,11.7428,11.7375,11.7428,4200.0
2007-05-11 15:00:00,22.38,22.4,22.37,22.4,25500.0,11.7428,11.7532,11.7375,11.7532,25500.0
2007-05-11 15:10:00,22.39,22.41,22.39,22.41,17800.0,11.748,11.7585,11.748,11.7585,17800.0
2007-05-11 15:20:00,22.4,22.42,22.4,22.42,22900.0,11.7532,11.7637,11.7532,11.7637,22900.0
2007-05-11 15:30:00,22.42,22.45,22.41,22.44,156600.0,11.7637,11.7795,11.7585,11.7742,156600.0
2007-05-11 15:40:00,22.45,22.47,22.44,22.45,95100.0,11.7795,11.79,11.7742,11.7795,95100.0
2007-05-11 15:50:00,22.45,22.48,22.45,22.47,127100.0,11.7795,11.7952,11.7795,11.79,127100.0
2007-05-14 09:30:00,22.5,22.5,22.4,22.48,16000.0,11.8057,11.8057,11.7532,11.7952,16000.0
2007-05-14 09:40:00,22.48,22.49,22.41,22.44,8800.0,11.7952,11.8005,11.7585,11.7742,8800.0
2007-05-14 09:50:00,22.43,22.45,22.43,22.44,6100.0,11.769,11.7795,11.769,11.7742,6100.0
2007-05-14 10:00:00,22.45,22.45,22.38,22.41,14400.0,11.7795,11.7795,11.7428,11.7585,14400.0
2007-05-14 10:10:00,22.42,22.44,22.42,22.44,20600.0,11.7637,11.7742,11.7637,11.7742,20600.0
2007-05-14 10:20:00,22.43,22.44,22.36,22.41,56400.0,11.769,11.7742,11.7323,11.7585,56400.0
2007-05-14 10:30:00,22.4,22.45,22.4,22.45,10700.0,11.7532,11.7795,11.7532,11.7795,10700.0
2007-05-14 10:40:00,22.45,22.48,22.44,22.47,35100.0,11.7795,11.7952,11.7742,11.79,35100.0
2007-05-14 10:50:00,22.48,22.48,22.46,22.47,23800.0,11.7952,11.7952,11.7847,11.79,23800.0
2007-05-14 11:00:00,22.46,22.46,22.41,22.41,53000.0,11.7847,11.7847,11.7585,11.7585,53000.0
2007-05-14 11:10:00,22.41,22.45,22.41,22.45,27200.0,11.7585,11.7795,11.7585,11.7795,27200.0
2007-05-14 11:20:00,22.45,22.45,22.4,22.4,22200.0,11.7795,11.7795,11.7532,11.7532,22200.0
2007-05-14 11:30:00,22.4,22.43,22.39,22.43,17700.0,11.7532,11.769,11.748,11.769,17700.0
2007-05-14 11:40:00,22.43,22.46,22.43,22.46,29400.0,11.769,11.7847,11.769,11.7847,29400.0
2007-05-14 11:50:00,22.45,22.46,22.43,22.44,19500.0,11.7795,11.7847,11.769,11.7742,19500.0
2007-05-14 12:00:00,22.43,22.46,22.43,22.46,10000.0,11.769,11.7847,11.769,11.7847,10000.0
2007-05-14 12:10:00,22.46,22.48,22.45,22.46,25700.0,11.7847,11.7952,11.7795,11.7847,25700.0
2007-05-14 12:20:00,22.46,22.47,22.46,22.46,4400.0,11.7847,11.79,11.7847,11.7847,4400.0
2007-05-14 12:30:00,22.46,22.47,22.45,22.46,11600.0,11.7847,11.79,11.7795,11.7847,11600.0
2007-05-14 12:40:00,22.45,22.46,22.45,22.46,8400.0,11.7795,11.7847,11.7795,11.7847,8400.0
2007-05-14 12:50:00,22.46,22.46,22.45,22.45,1800.0,11.7847,11.7847,11.7795,11.7795,1800.0
2007-05-14 13:00:00,22.46,22.46,22.43,22.43,24800.0,11.7847,11.7847,11.769,11.769,24800.0
2007-05-14 13:10:00,22.43,22.44,22.41,22.41,24900.0,11.769,11.7742,11.7585,11.7585,24900.0
2007-05-14 13:20:00,22.41,22.43,22.41,22.42,14200.0,11.7585,11.769,11.7585,11.7637,14200.0
2007-05-14 13:30:00,22.42,22.42,22.38,22.39,20500.0,11.7637,11.7637,11.7428,11.748,20500.0
2007-05-14 13:40:00,22.39,22.4,22.36,22.37,31500.0,11.748,11.7532,11.7323,11.7375,31500.0
2007-05-14 13:50:00,22.37,22.37,22.33,22.34,27200.0,11.7375,11.7375,11.7165,11.7218,27200.0
2007-05-14 14:00:00,22.34,22.35,22.32,22.33,35000.0,11.7218,11.727,11.7113,11.7165,35000.0
2007-05-14 14:10:00,22.33,22.34,22.31,22.34,27400.0,11.7165,11.7218,11.706,11.7218,27400.0
2007-05-14 14:20:00,22.34,22.37,22.34,22.37,26800.0,11.7218,11.7375,11.7218,11.7375,26800.0
2007-05-14 14:30:00,22.37,22.38,22.34,22.35,24900.0,11.7375,11.7428,11.7218,11.727,24900.0
2007-05-14 14:40:00,22.35,22.36,22.33,22.35,18500.0,11.727,11.7323,11.7165,11.727,18500.0
2007-05-14 14:50:00,22.36,22.4,22.35,22.36,35800.0,11.7323,11.7532,11.727,11.7323,35800.0
2007-05-14 15:00:00,22.36,22.4,22.35,22.39,49500.0,11.7323,11.7532,11.727,11.748,49500.0
2007-05-14 15:10:00,22.4,22.4,22.38,22.38,24300.0,11.7532,11.7532,11.7428,11.7428,24300.0
2007-05-14 15:20:00,22.38,22.39,22.35,22.35,43300.0,11.7428,11.748,11.727,11.727,43300.0
2007-05-14 15:30:00,22.35,22.41,22.35,22.41,24600.0,11.727,11.7585,11.727,11.7585,24600.0
2007-05-14 15:40:00,22.41,22.41,22.39,22.4,65300.0,11.7585,11.7585,11.748,11.7532,65300.0
2007-05-14 15:50:00,22.4,22.41,22.36,22.38,69500.0,11.7532,11.7585,11.7323,11.7428,69500.0
2007-05-15 09:30:00,22.4,22.44,22.32,22.41,37600.0,11.7532,11.7742,11.7113,11.7585,37600.0
2007-05-15 09:40:00,22.41,22.42,22.36,22.36,33800.0,11.7585,11.7637,11.7323,11.7323,33800.0
2007-05-15 09:50:00,22.36,22.36,22.3,22.36,19500.0,11.7323,11.7323,11.7008,11.7323,19500.0
2007-05-15 10:00:00,22.36,22.46,22.35,22.45,48900.0,11.7323,11.7847,11.727,11.7795,48900.0
2007-05-15 10:10:00,22.46,22.51,22.44,22.45,27500.0,11.7847,11.811,11.7742,11.7795,27500.0
2007-05-15 10:20:00,22.45,22.45,22.41,22.43,20700.0,11.7795,11.7795,11.7585,11.769,20700.0
2007-05-15 10:30:00,22.43,22.44,22.37,22.37,37400.0,11.769,11.7742,11.7375,11.7375,37400.0
2007-05-15 10:40:00,22.37,22.46,22.36,22.46,67500.0,11.7375,11.7847,11.7323,11.7847,67500.0
2007-05-15 10:50:00,22.46,22.48,22.45,22.46,59700.0,11.7847,11.7952,11.7795,11.7847,59700.0
2007-05-15 11:00:00,22.46,22.47,22.44,22.45,22200.0,11.7847,11.79,11.7742,11.7795,22200.0
2007-05-15 11:10:00,22.44,22.46,22.42,22.46,10600.0,11.7742,11.7847,11.7637,11.7847,10600.0
2007-05-15 11:20:00,22.47,22.5,22.46,22.5,26200.0,11.79,11.8057,11.7847,11.8057,26200.0
2007-05-15 11:30:00,22.5,22.51,22.49,22.51,46800.0,11.8057,11.811,11.8005,11.811,46800.0
2007-05-15 11:40:00,22.51,22.52,22.48,22.52,46700.0,11.811,11.8162,11.7952,11.8162,46700.0
2007-05-15 11:50:00,22.53,22.53,22.49,22.49,12800.0,11.8215,11.8215,11.8005,11.8005,12800.0
2007-05-15 12:00:00,22.49,22.5,22.48,22.49,9100.0,11.8005,11.8057,11.7952,11.8005,9100.0
2007-05-15 12:10:00,22.5,22.52,22.48,22.48,29500.0,11.8057,11.8162,11.7952,11.7952,29500.0
2007-05-15 12:20:00,22.48,22.5,22.46,22.49,24100.0,11.7952,11.8057,11.7847,11.8005,24100.0
2007-05-15 12:30:00,22.5,22.5,22.48,22.49,6400.0,11.8057,11.8057,11.7952,11.8005,6400.0
2007-05-15 12:40:00,22.49,22.54,22.46,22.46,24100.0,11.8005,11.8267,11.7847,11.7847,24100.0
2007-05-15 12:50:00,22.46,22.47,22.44,22.45,17300.0,11.7847,11.79,11.7742,11.7795,17300.0
2007-05-15 13:00:00,22.45,22.48,22.41,22.48,53200.0,11.7795,11.7952,11.7585,11.7952,53200.0
2007-05-15 13:10:00,22.48,22.5,22.48,22.49,9800.0,11.7952,11.8057,11.7952,11.8005,9800.0
2007-05-15 13:20:00,22.48,22.49,22.48,22.49,6000.0,11.7952,11.8005,11.7952,11.8005,6000.0
2007-05-15 13:30:00,22.49,22.49,22.47,22.47,19800.0,11.8005,11.8005,11.79,11.79,19800.0
2007-05-15 13:40:00,22.47,22.47,22.42,22.42,48200.0,11.79,11.79,11.7637,11.7637,48200.0
2007-05-15 13:50:00,22.43,22.47,22.43,22.47,37500.0,11.769,11.79,11.769,11.79,37500.0
2007-05-15 14:00:00,22.48,22.48,22.43,22.48,37000.0,11.7952,11.7952,11.769,11.7952,37000.0
2007-05-15 14:10:00,22.48,22.48,22.4,22.41,30100.0,11.7952,11.7952,11.7532,11.7585,30100.0
2007-05-15 14:20:00,22.4,22.41,22.4,22.41,3600.0,11.7532,11.7585,11.7532,11.7585,3600.0
2007-05-15 14:30:00,22.41,22.43,22.37,22.38,33400.0,11.7585,11.769,11.7375,11.7428,33400.0
2007-05-15 14:40:00,22.37,22.38,22.34,22.35,36000.0,11.7375,11.7428,11.7218,11.727,36000.0
2007-05-15 14:50:00,22.36,22.39,22.36,22.39,28000.0,11.7323,11.748,11.7323,11.748,28000.0
2007-05-15 15:00:00,22.38,22.39,22.36,22.36,8100.0,11.7428,11.748,11.7323,11.7323,8100.0
2007-05-15 15:10:00,22.36,22.37,22.34,22.34,12700.0,11.7323,11.7375,11.7218,11.7218,12700.0
2007-05-15 15:20:00,22.34,22.37,22.33,22.37,12300.0,11.7218,11.7375,11.7165,11.7375,12300.0
2007-05-15 15:30:00,22.36,22.4,22.36,22.39,33400.0,11.7323,11.7532,11.7323,11.748,33400.0
2007-05-15 15:40:00,22.4,22.41,22.34,22.36,57700.0,11.7532,11.7585,11.7218,11.7323,57700.0
2007-05-15 15:50:00,22.35,22.37,22.3,22.36,101600.0,11.727,11.7375,11.7008,11.7323,101600.0
2007-05-16 09:30:00,22.49,22.55,22.48,22.5,27600.0,11.8005,11.832,11.7952,11.8057,27600.0
2007-05-16 09:40:00,22.49,22.5,22.42,22.43,16300.0,11.8005,11.8057,11.7637,11.769,16300.0
2007-05-16 09:50:00,22.43,22.44,22.41,22.42,19200.0,11.769,11.7742,11.7585,11.7637,19200.0
2007-05-16 10:00:00,22.42,22.44,22.41,22.44,29100.0,11.7637,11.7742,11.7585,11.7742,29100.0
2007-05-16 10:10:00,22.43,22.47,22.42,22.42,24900.0,11.769,11.79,11.7637,11.7637,24900.0
2007-05-16 10:20:00,22.42,22.43,22.4,22.4,9700.0,11.7637,11.769,11.7532,11.7532,9700.0
2007-05-16 10:30:00,22.4,22.41,22.35,22.37,27400.0,11.7532,11.7585,11.727,11.7375,27400.0
2007-05-16 10:40:00,22.38,22.38,22.34,22.34,31200.0,11.7428,11.7428,11.7218,11.7218,31200.0
2007-05-16 10:50:00,22.34,22.38,22.33,22.36,56700.0,11.7218,11.7428,11.7165,11.7323,56700.0
2007-05-16 11:00:00,22.35,22.39,22.34,22.37,63200.0,11.727,11.748,11.7218,11.7375,63200.0
2007-05-16 11:10:00,22.37,22.37,22.33,22.35,22000.0,11.7375,11.7375,11.7165,11.727,22000.0
2007-05-16 11:20:00,22.35,22.37,22.35,22.36,27200.0,11.727,11.7375,11.727,11.7323,27200.0
2007-05-16 11:30:00,22.36,22.38,22.35,22.38,19900.0,11.7323,11.7428,11.727,11.7428,19900.0
2007-05-16 11:40:00,22.38,22.39,22.35,22.35,19600.0,11.7428,11.748,11.727,11.727,19600.0
2007-05-16 11:50:00,22.35,22.38,22.34,22.34,15500.0,11.727,11.7428,11.7218,11.7218,15500.0
2007-05-16 12:00:00,22.35,22.36,22.31,22.32,23000.0,11.727,11.7323,11.706,11.7113,23000.0
2007-05-16 12:10:00,22.31,22.34,22.31,22.33,8200.0,11.706,11.7218,11.706,11.7165,8200.0
2007-05-16 12:20:00,22.33,22.35,22.33,22.35,16200.0,11.7165,11.727,11.7165,11.727,16200.0
2007-05-16 12:30:00,22.36,22.37,22.36,22.37,12300.0,11.7323,11.7375,11.7323,11.7375,12300.0
2007-05-16 12:40:00,22.36,22.36,22.33,22.36,12400.0,11.7323,11.7323,11.7165,11.7323,12400.0
2007-05-16 12:50:00,22.35,22.38,22.35,22.38,11600.0,11.727,11.7428,11.727,11.7428,11600.0
2007-05-16 13:00:00,22.38,22.38,22.34,22.35,24600.0,11.7428,11.7428,11.7218,11.727,24600.0
2007-05-16 13:10:00,22.34,22.34,22.32,22.32,5900.0,11.7218,11.7218,11.7113,11.7113,5900.0
2007-05-16 13:20:00,22.33,22.36,22.32,22.33,21200.0,11.7165,11.7323,11.7113,11.7165,21200.0
2007-05-16 13:30:00,22.33,22.36,22.32,22.36,38100.0,11.7165,11.7323,11.7113,11.7323,38100.0
2007-05-16 13:40:00,22.37,22.39,22.35,22.35,23400.0,11.7375,11.748,11.727,11.727,23400.0
2007-05-16 13:50:00,22.34,22.35,22.33,22.33,9400.0,11.7218,11.727,11.7165,11.7165,9400.0
2007-05-16 14:00:00,22.34,22.35,22.33,22.35,10300.0,11.7218,11.727,11.7165,11.727,10300.0
2007-05-16 14:10:00,22.36,22.37,22.35,22.36,18700.0,11.7323,11.7375,11.727,11.7323,18700.0
2007-05-16 14:20:00,22.37,22.38,22.36,22.36,19400.0,11.7375,11.7428,11.7323,11.7323,19400.0
2007-05-16 14:30:00,22.37,22.38,22.36,22.37,23400.0,11.7375,11.7428,11.7323,11.7375,23400.0
2007-05-16 14:40:00,22.36,22.37,22.36,22.36,4000.0,11.7323,11.7375,11.7323,11.7323,4000.0
2007-05-16 14:50:00,22.36,22.36,22.35,22.35,18400.0,11.7323,11.7323,11.727,11.727,18400.0
2007-05-16 15:00:00,22.35,22.36,22.35,22.35,18800.0,11.727,11.7323,11.727,11.727,18800.0
2007-05-16 15:10:00,22.35,22.39,22.35,22.38,13300.0,11.727,11.748,11.727,11.7428,13300.0
2007-05-16 15:20:00,22.38,22.4,22.38,22.39,23900.0,11.7428,11.7532,11.7428,11.748,23900.0
2007-05-16 15:30:00,22.39,22.42,22.39,22.4,29800.0,11.748,11.7637,11.748,11.7532,29800.0
2007-05-16 15:40:00,22.41,22.42,22.41,22.42,35100.0,11.7585,11.7637,11.7585,11.7637,35100.0
2007-05-16 15:50:00,22.42,22.43,22.4,22.43,61000.0,11.7637,11.769,11.7532,11.769,61000.0
2007-05-17 09:30:00,22.43,22.43,22.22,22.4,69300.0,11.769,11.769,11.6588,11.7532,69300.0
2007-05-17 09:40:00,22.41,22.5,22.41,22.5,38900.0,11.7585,11.8057,11.7585,11.8057,38900.0
2007-05-17 09:50:00,22.49,22.5,22.47,22.47,26400.0,11.8005,11.8057,11.79,11.79,26400.0
2007-05-17 10:00:00,22.47,22.5,22.46,22.48,39600.0,11.79,11.8057,11.7847,11.7952,39600.0
2007-05-17 10:10:00,22.48,22.49,22.46,22.46,42400.0,11.7952,11.8005,11.7847,11.7847,42400.0
2007-05-17 10:20:00,22.46,22.46,22.44,22.44,27200.0,11.7847,11.7847,11.7742,11.7742,27200.0
2007-05-17 10:30:00,22.44,22.45,22.43,22.44,28600.0,11.7742,11.7795,11.769,11.7742,28600.0
2007-05-17 10:40:00,22.43,22.47,22.43,22.47,66600.0,11.769,11.79,11.769,11.79,66600.0
2007-05-17 10:50:00,22.47,22.5,22.46,22.49,37200.0,11.79,11.8057,11.7847,11.8005,37200.0
2007-05-17 11:00:00,22.49,22.53,22.49,22.52,60500.0,11.8005,11.8215,11.8005,11.8162,60500.0
2007-05-17 11:10:00,22.52,22.52,22.44,22.44,43300.0,11.8162,11.8162,11.7742,11.7742,43300.0
2007-05-17 11:20:00,22.45,22.45,22.43,22.43,44400.0,11.7795,11.7795,11.769,11.769,44400.0
2007-05-17 11:30:00,22.43,22.44,22.42,22.43,8600.0,11.769,11.7742,11.7637,11.769,8600.0
2007-05-17 11:40:00,22.42,22.49,22.42,22.48,36200.0,11.7637,11.8005,11.7637,11.7952,36200.0
2007-05-17 11:50:00,22.47,22.48,22.46,22.47,19700.0,11.79,11.7952,11.7847,11.79,19700.0
2007-05-17 12:00:00,22.47,22.48,22.47,22.47,26600.0,11.79,11.7952,11.79,11.79,26600.0
2007-05-17 12:10:00,22.47,22.48,22.46,22.48,51400.0,11.79,11.7952,11.7847,11.7952,51400.0
2007-05-17 12:20:00,22.47,22.5,22.46,22.49,32300.0,11.79,11.8057,11.7847,11.8005,32300.0
2007-05-17 12:30:00,22.5,22.5,22.47,22.49,28200.0,11.8057,11.8057,11.79,11.8005,28200.0
2007-05-17 12:40:00,22.48,22.5,22.47,22.49,32600.0,11.7952,11.8057,11.79,11.8005,32600.0
2007-05-17 12:50:00,22.49,22.5,22.49,22.49,16700.0,11.8005,11.8057,11.8005,11.8005,16700.0
2007-05-17 13:00:00,22.49,22.5,22.48,22.49,21200.0,11.8005,11.8057,11.7952,11.8005,21200.0
2007-05-17 13:10:00,22.5,22.5,22.48,22.49,15500.0,11.8057,11.8057,11.7952,11.8005,15500.0
2007-05-17 13:20:00,22.5,22.51,22.49,22.51,21100.0,11.8057,11.811,11.8005,11.811,21100.0
2007-05-17 13:30:00,22.51,22.52,22.48,22.48,43400.0,11.811,11.8162,11.7952,11.7952,43400.0
2007-05-17 13:40:00,22.48,22.5,22.48,22.5,8200.0,11.7952,11.8057,11.7952,11.8057,8200.0
2007-05-17 13:50:00,22.49,22.53,22.49,22.53,29900.0,11.8005,11.8215,11.8005,11.8215,29900.0
2007-05-17 14:00:00,22.52,22.53,22.5,22.51,55300.0,11.8162,11.8215,11.8057,11.811,55300.0
2007-05-17 14:10:00,22.5,22.53,22.47,22.52,68200.0,11.8057,11.8215,11.79,11.8162,68200.0
2007-05-17 14:20:00,22.52,22.52,22.48,22.51,48500.0,11.8162,11.8162,11.7952,11.811,48500.0
2007-05-17 14:30:00,22.51,22.52,22.5,22.51,32900.0,11.811,11.8162,11.8057,11.811,32900.0
2007-05-17 14:40:00,22.51,22.54,22.51,22.53,18400.0,11.811,11.8267,11.811,11.8215,18400.0
2007-05-17 14:50:00,22.54,22.58,22.53,22.58,53000.0,11.8267,11.8477,11.8215,11.8477,53000.0
2007-05-17 15:00:00,22.57,22.62,22.57,22.6,118700.0,11.8424,11.8687,11.8424,11.8582,118700.0
2007-05-17 15:10:00,22.6,22.62,22.6,22.61,44200.0,11.8582,11.8687,11.8582,11.8634,44200.0
2007-05-17 15:20:00,22.61,22.62,22.6,22.6,37900.0,11.8634,11.8687,11.8582,11.8582,37900.0
2007-05-17 15:30:00,22.6,22.62,22.6,22.61,85000.0,11.8582,11.8687,11.8582,11.8634,85000.0
2007-05-17 15:40:00,22.61,22.62,22.61,22.61,52700.0,11.8634,11.8687,11.8634,11.8634,52700.0
2007-05-17 15:50:00,22.62,22.62,22.59,22.61,79200.0,11.8687,11.8687,11.8529,11.8634,79200.0
2007-05-18 09:30:00,22.71,22.76,22.6,22.62,157100.0,11.9159,11.9421,11.8582,11.8687,157100.0
2007-05-18 09:40:00,22.61,22.65,22.61,22.62,24900.0,11.8634,11.8844,11.8634,11.8687,24900.0
2007-05-18 09:50:00,22.62,22.65,22.61,22.64,18900.0,11.8687,11.8844,11.8634,11.8792,18900.0
2007-05-18 10:00:00,22.64,22.68,22.55,22.55,128800.0,11.8792,11.9002,11.832,11.832,128800.0
2007-05-18 10:10:00,22.55,22.6,22.55,22.57,36000.0,11.832,11.8582,11.832,11.8424,36000.0
2007-05-18 10:20:00,22.58,22.6,22.55,22.59,92900.0,11.8477,11.8582,11.832,11.8529,92900.0
2007-05-18 10:30:00,22.59,22.62,22.57,22.62,92100.0,11.8529,11.8687,11.8424,11.8687,92100.0
2007-05-18 10:40:00,22.63,22.63,22.57,22.59,52100.0,11.8739,11.8739,11.8424,11.8529,52100.0
2007-05-18 10:50:00,22.59,22.59,22.55,22.56,18800.0,11.8529,11.8529,11.832,11.8372,18800.0
2007-05-18 11:00:00,22.56,22.56,22.55,22.56,14800.0,11.8372,11.8372,11.832,11.8372,14800.0
2007-05-18 11:10:00,22.56,22.6,22.55,22.55,37200.0,11.8372,11.8582,11.832,11.832,37200.0
2007-05-18 11:20:00,22.55,22.55,22.52,22.53,27300.0,11.832,11.832,11.8162,11.8215,27300.0
2007-05-18 11:30:00,22.53,22.56,22.53,22.55,36000.0,11.8215,11.8372,11.8215,11.832,36000.0
2007-05-18 11:40:00,22.55,22.55,22.53,22.53,22400.0,11.832,11.832,11.8215,11.8215,22400.0
2007-05-18 11:50:00,22.54,22.55,22.53,22.54,24000.0,11.8267,11.832,11.8215,11.8267,24000.0
2007-05-18 12:00:00,22.54,22.55,22.51,22.51,13500.0,11.8267,11.832,11.811,11.811,13500.0
2007-05-18 12:10:00,22.51,22.52,22.46,22.47,54200.0,11.811,11.8162,11.7847,11.79,54200.0
2007-05-18 12:20:00,22.47,22.5,22.46,22.5,66700.0,11.79,11.8057,11.7847,11.8057,66700.0
2007-05-18 12:30:00,22.49,22.5,22.47,22.47,29200.0,11.8005,11.8057,11.79,11.79,29200.0
2007-05-18 12:40:00,22.47,22.51,22.46,22.5,79900.0,11.79,11.811,11.7847,11.8057,79900.0
2007-05-18 12:50:00,22.49,22.51,22.48,22.49,38200.0,11.8005,11.811,11.7952,11.8005,38200.0
2007-05-18 13:00:00,22.49,22.5,22.47,22.48,18300.0,11.8005,11.8057,11.79,11.7952,18300.0
2007-05-18 13:10:00,22.48,22.5,22.48,22.49,23700.0,11.7952,11.8057,11.7952,11.8005,23700.0
2007-05-18 13:20:00,22.48,22.51,22.48,22.49,76500.0,11.7952,11.811,11.7952,11.8005,76500.0
2007-05-18 13:30:00,22.48,22.5,22.48,22.5,15100.0,11.7952,11.8057,11.7952,11.8057,15100.0
2007-05-18 13:40:00,22.49,22.52,22.48,22.5,48700.0,11.8005,11.8162,11.7952,11.8057,48700.0
2007-05-18 13:50:00,22.5,22.52,22.47,22.48,51000.0,11.8057,11.8162,11.79,11.7952,51000.0
2007-05-18 14:00:00,22.48,22.49,22.46,22.47,27500.0,11.7952,11.8005,11.7847,11.79,27500.0
2007-05-18 14:10:00,22.47,22.52,22.47,22.51,25300.0,11.79,11.8162,11.79,11.811,25300.0
2007-05-18 14:20:00,22.5,22.51,22.47,22.49,56900.0,11.8057,11.811,11.79,11.8005,56900.0
2007-05-18 14:30:00,22.49,22.5,22.46,22.48,53200.0,11.8005,11.8057,11.7847,11.7952,53200.0
2007-05-18 14:40:00,22.48,22.5,22.48,22.5,21100.0,11.7952,11.8057,11.7952,11.8057,21100.0
2007-05-18 14:50:00,22.5,22.53,22.5,22.52,30400.0,11.8057,11.8215,11.8057,11.8162,30400.0
2007-05-18 15:00:00,22.52,22.54,22.51,22.52,35800.0,11.8162,11.8267,11.811,11.8162,35800.0
2007-05-18 15:10:00,22.53,22.53,22.52,22.53,48700.0,11.8215,11.8215,11.8162,11.8215,48700.0
2007-05-18 15:20:00,22.53,22.53,22.52,22.52,27800.0,11.8215,11.8215,11.8162,11.8162,27800.0
2007-05-18 15:30:00,22.53,22.55,22.52,22.53,58500.0,11.8215,11.832,11.8162,11.8215,58500.0
2007-05-18 15:40:00,22.53,22.55,22.51,22.52,125900.0,11.8215,11.832,11.811,11.8162,125900.0
2007-05-18 15:50:00,22.52,22.55,22.51,22.55,89000.0,11.8162,11.832,11.811,11.832,89000.0
2007-05-21 09:30:00,22.48,22.55,22.4,22.41,26700.0,11.7952,11.832,11.7532,11.7585,26700.0
2007-05-21 09:40:00,22.44,22.44,22.37,22.42,34400.0,11.7742,11.7742,11.7375,11.7637,34400.0
2007-05-21 09:50:00,22.42,22.48,22.42,22.46,20400.0,11.7637,11.7952,11.7637,11.7847,20400.0
2007-05-21 10:00:00,22.48,22.49,22.46,22.46,23000.0,11.7952,11.8005,11.7847,11.7847,23000.0
2007-05-21 10:10:00,22.46,22.52,22.46,22.51,28300.0,11.7847,11.8162,11.7847,11.811,28300.0
2007-05-21 10:20:00,22.52,22.52,22.5,22.5,8400.0,11.8162,11.8162,11.8057,11.8057,8400.0
2007-05-21 10:30:00,22.5,22.51,22.5,22.5,6400.0,11.8057,11.811,11.8057,11.8057,6400.0
2007-05-21 10:40:00,22.5,22.51,22.49,22.51,22400.0,11.8057,11.811,11.8005,11.811,22400.0
2007-05-21 10:50:00,22.5,22.52,22.5,22.51,22000.0,11.8057,11.8162,11.8057,11.811,22000.0
2007-05-21 11:00:00,22.51,22.54,22.5,22.53,77800.0,11.811,11.8267,11.8057,11.8215,77800.0
2007-05-21 11:10:00,22.53,22.53,22.52,22.52,8700.0,11.8215,11.8215,11.8162,11.8162,8700.0
2007-05-21 11:20:00,22.52,22.54,22.52,22.53,24900.0,11.8162,11.8267,11.8162,11.8215,24900.0
2007-05-21 11:30:00,22.52,22.53,22.5,22.51,9200.0,11.8162,11.8215,11.8057,11.811,9200.0
2007-05-21 11:40:00,22.51,22.53,22.51,22.52,28900.0,11.811,11.8215,11.811,11.8162,28900.0
2007-05-21 11:50:00,22.51,22.52,22.5,22.52,25300.0,11.811,11.8162,11.8057,11.8162,25300.0
2007-05-21 12:00:00,22.51,22.55,22.5,22.55,44600.0,11.811,11.832,11.8057,11.832,44600.0
2007-05-21 12:10:00,22.56,22.58,22.54,22.56,50700.0,11.8372,11.8477,11.8267,11.8372,50700.0
2007-05-21 12:20:00,22.57,22.58,22.56,22.56,39500.0,11.8424,11.8477,11.8372,11.8372,39500.0
2007-05-21 12:30:00,22.56,22.57,22.54,22.55,22100.0,11.8372,11.8424,11.8267,11.832,22100.0
2007-05-21 12:40:00,22.54,22.54,22.52,22.52,24500.0,11.8267,11.8267,11.8162,11.8162,24500.0
2007-05-21 12:50:00,22.52,22.53,22.5,22.51,25800.0,11.8162,11.8215,11.8057,11.811,25800.0
2007-05-21 13:00:00,22.5,22.51,22.49,22.49,36100.0,11.8057,11.811,11.8005,11.8005,36100.0
2007-05-21 13:10:00,22.49,22.51,22.49,22.5,23200.0,11.8005,11.811,11.8005,11.8057,23200.0
2007-05-21 13:20:00,22.51,22.51,22.51,22.51,7000.0,11.811,11.811,11.811,11.811,7000.0
2007-05-21 13:30:00,22.5,22.5,22.49,22.5,17300.0,11.8057,11.8057,11.8005,11.8057,17300.0
2007-05-21 13:40:00,22.5,22.52,22.5,22.52,13800.0,11.8057,11.8162,11.8057,11.8162,13800.0
2007-05-21 13:50:00,22.51,22.53,22.51,22.52,4700.0,11.811,11.8215,11.811,11.8162,4700.0
2007-05-21 14:00:00,22.53,22.53,22.52,22.52,5200.0,11.8215,11.8215,11.8162,11.8162,5200.0
2007-05-21 14:10:00,22.52,22.53,22.52,22.53,2700.0,11.8162,11.8215,11.8162,11.8215,2700.0
2007-05-21 14:20:00,22.53,22.53,22.52,22.52,7400.0,11.8215,11.8215,11.8162,11.8162,7400.0
2007-05-21 14:30:00,22.52,22.53,22.52,22.52,3000.0,11.8162,11.8215,11.8162,11.8162,3000.0
2007-05-21 14:40:00,22.52,22.53,22.52,22.53,7100.0,11.8162,11.8215,11.8162,11.8215,7100.0
2007-05-21 14:50:00,22.53,22.54,22.5,22.51,28600.0,11.8215,11.8267,11.8057,11.811,28600.0
2007-05-21 15:00:00,22.51,22.51,22.49,22.49,33000.0,11.811,11.811,11.8005,11.8005,33000.0
2007-05-21 15:10:00,22.49,22.53,22.49,22.53,26400.0,11.8005,11.8215,11.8005,11.8215,26400.0
2007-05-21 15:20:00,22.52,22.53,22.5,22.5,52800.0,11.8162,11.8215,11.8057,11.8057,52800.0
2007-05-21 15:30:00,22.5,22.52,22.49,22.52,25200.0,11.8057,11.8162,11.8005,11.8162,25200.0
2007-05-21 15:40:00,22.52,22.53,22.52,22.52,29000.0,11.8162,11.8215,11.8162,11.8162,29000.0
2007-05-21 15:50:00,22.53,22.53,22.52,22.52,55400.0,11.8215,11.8215,11.8162,11.8162,55400.0
2007-05-22 09:30:00,22.59,22.59,22.44,22.47,41200.0,11.8529,11.8529,11.7742,11.79,41200.0
2007-05-22 09:40:00,22.46,22.48,22.45,22.46,21200.0,11.7847,11.7952,11.7795,11.7847,21200.0
2007-05-22 09:50:00,22.46,22.47,22.44,22.46,27000.0,11.7847,11.79,11.7742,11.7847,27000.0
2007-05-22 10:00:00,22.46,22.47,22.45,22.45,17400.0,11.7847,11.79,11.7795,11.7795,17400.0
2007-05-22 10:10:00,22.45,22.46,22.42,22.42,38000.0,11.7795,11.7847,11.7637,11.7637,38000.0
2007-05-22 10:20:00,22.43,22.47,22.41,22.46,70000.0,11.769,11.79,11.7585,11.7847,70000.0
2007-05-22 10:30:00,22.46,22.49,22.44,22.45,37100.0,11.7847,11.8005,11.7742,11.7795,37100.0
2007-05-22 10:40:00,22.45,22.48,22.44,22.47,22200.0,11.7795,11.7952,11.7742,11.79,22200.0
2007-05-22 10:50:00,22.47,22.5,22.46,22.49,71900.0,11.79,11.8057,11.7847,11.8005,71900.0
2007-05-22 11:00:00,22.49,22.49,22.45,22.45,33000.0,11.8005,11.8005,11.7795,11.7795,33000.0
2007-05-22 11:10:00,22.45,22.47,22.45,22.46,16300.0,11.7795,11.79,11.7795,11.7847,16300.0
2007-05-22 11:20:00,22.45,22.49,22.45,22.47,53200.0,11.7795,11.8005,11.7795,11.79,53200.0
2007-05-22 11:30:00,22.47,22.48,22.45,22.45,26700.0,11.79,11.7952,11.7795,11.7795,26700.0
2007-05-22 11:40:00,22.46,22.46,22.45,22.45,6300.0,11.7847,11.7847,11.7795,11.7795,6300.0
2007-05-22 11:50:00,22.45,22.47,22.45,22.46,9200.0,11.7795,11.79,11.7795,11.7847,9200.0
2007-05-22 12:00:00,22.46,22.47,22.45,22.46,14600.0,11.7847,11.79,11.7795,11.7847,14600.0
2007-05-22 12:10:00,22.46,22.46,22.45,22.45,20500.0,11.7847,11.7847,11.7795,11.7795,20500.0
2007-05-22 12:20:00,22.45,22.47,22.45,22.47,17300.0,11.7795,11.79,11.7795,11.79,17300.0
2007-05-22 12:30:00,22.46,22.48,22.46,22.46,19800.0,11.7847,11.7952,11.7847,11.7847,19800.0
2007-05-22 12:40:00,22.46,22.48,22.46,22.47,16100.0,11.7847,11.7952,11.7847,11.79,16100.0
2007-05-22 12:50:00,22.47,22.5,22.46,22.49,35700.0,11.79,11.8057,11.7847,11.8005,35700.0
2007-05-22 13:00:00,22.5,22.5,22.49,22.5,9300.0,11.8057,11.8057,11.8005,11.8057,9300.0
2007-05-22 13:10:00,22.49,22.5,22.47,22.48,20900.0,11.8005,11.8057,11.79,11.7952,20900.0
2007-05-22 13:20:00,22.47,22.48,22.46,22.47,16000.0,11.79,11.7952,11.7847,11.79,16000.0
2007-05-22 13:30:00,22.46,22.47,22.46,22.47,39600.0,11.7847,11.79,11.7847,11.79,39600.0
2007-05-22 13:40:00,22.46,22.46,22.45,22.45,26400.0,11.7847,11.7847,11.7795,11.7795,26400.0
2007-05-22 13:50:00,22.46,22.5,22.46,22.46,56800.0,11.7847,11.8057,11.7847,11.7847,56800.0
2007-05-22 14:00:00,22.46,22.48,22.46,22.48,40400.0,11.7847,11.7952,11.7847,11.7952,40400.0
2007-05-22 14:10:00,22.47,22.47,22.45,22.47,52500.0,11.79,11.79,11.7795,11.79,52500.0
2007-05-22 14:20:00,22.46,22.47,22.45,22.46,58000.0,11.7847,11.79,11.7795,11.7847,58000.0
2007-05-22 14:30:00,22.46,22.46,22.42,22.42,33000.0,11.7847,11.7847,11.7637,11.7637,33000.0
2007-05-22 14:40:00,22.42,22.44,22.4,22.44,44300.0,11.7637,11.7742,11.7532,11.7742,44300.0
2007-05-22 14:50:00,22.44,22.47,22.43,22.47,48600.0,11.7742,11.79,11.769,11.79,48600.0
2007-05-22 15:00:00,22.46,22.49,22.46,22.49,16700.0,11.7847,11.8005,11.7847,11.8005,16700.0
2007-05-22 15:10:00,22.48,22.49,22.47,22.47,69300.0,11.7952,11.8005,11.79,11.79,69300.0
2007-05-22 15:20:00,22.48,22.49,22.44,22.45,85600.0,11.7952,11.8005,11.7742,11.7795,85600.0
2007-05-22 15:30:00,22.45,22.46,22.42,22.45,83100.0,11.7795,11.7847,11.7637,11.7795,83100.0
2007-05-22 15:40:00,22.45,22.46,22.44,22.44,61300.0,11.7795,11.7847,11.7742,11.7742,61300.0
2007-05-22 15:50:00,22.45,22.45,22.39,22.41,212300.0,11.7795,11.7795,11.748,11.7585,212300.0
2007-05-23 09:30:00,22.44,22.47,22.34,22.34,40900.0,11.7742,11.79,11.7218,11.7218,40900.0
2007-05-23 09:40:00,22.34,22.38,22.32,22.38,35900.0,11.7218,11.7428,11.7113,11.7428,35900.0
2007-05-23 09:50:00,22.39,22.48,22.39,22.43,36000.0,11.748,11.7952,11.748,11.769,36000.0
2007-05-23 10:00:00,22.42,22.44,22.38,22.4,27200.0,11.7637,11.7742,11.7428,11.7532,27200.0
2007-05-23 10:10:00,22.4,22.4,22.35,22.37,52800.0,11.7532,11.7532,11.727,11.7375,52800.0
2007-05-23 10:20:00,22.38,22.39,22.37,22.39,12700.0,11.7428,11.748,11.7375,11.748,12700.0
2007-05-23 10:30:00,22.38,22.43,22.38,22.43,40500.0,11.7428,11.769,11.7428,11.769,40500.0
2007-05-23 10:40:00,22.43,22.43,22.39,22.39,35500.0,11.769,11.769,11.748,11.748,35500.0
2007-05-23 10:50:00,22.39,22.41,22.39,22.39,19100.0,11.748,11.7585,11.748,11.748,19100.0
2007-05-23 11:00:00,22.39,22.41,22.39,22.4,11300.0,11.748,11.7585,11.748,11.7532,11300.0
2007-05-23 11:10:00,22.4,22.4,22.38,22.39,38300.0,11.7532,11.7532,11.7428,11.748,38300.0
2007-05-23 11:20:00,22.38,22.39,22.35,22.35,25900.0,11.7428,11.748,11.727,11.727,25900.0
2007-05-23 11:30:00,22.35,22.38,22.35,22.37,19900.0,11.727,11.7428,11.727,11.7375,19900.0
2007-05-23 11:40:00,22.38,22.38,22.37,22.38,7100.0,11.7428,11.7428,11.7375,11.7428,7100.0
2007-05-23 11:50:00,22.38,22.39,22.36,22.38,71900.0,11.7428,11.748,11.7323,11.7428,71900.0
2007-05-23 12:00:00,22.38,22.4,22.38,22.39,9200.0,11.7428,11.7532,11.7428,11.748,9200.0
2007-05-23 12:10:00,22.38,22.41,22.38,22.41,13600.0,11.7428,11.7585,11.7428,11.7585,13600.0
2007-05-23 12:20:00,22.41,22.43,22.39,22.39,16200.0,11.7585,11.769,11.748,11.748,16200.0
2007-05-23 12:30:00,22.38,22.39,22.37,22.37,7900.0,11.7428,11.748,11.7375,11.7375,7900.0
2007-05-23 12:40:00,22.37,22.38,22.37,22.37,8700.0,11.7375,11.7428,11.7375,11.7375,8700.0
2007-05-23 12:50:00,22.37,22.43,22.37,22.4,64500.0,11.7375,11.769,11.7375,11.7532,64500.0
2007-05-23 13:00:00,22.4,22.47,22.4,22.46,41400.0,11.7532,11.79,11.7532,11.7847,41400.0
2007-05-23 13:10:00,22.47,22.49,22.45,22.45,25800.0,11.79,11.8005,11.7795,11.7795,25800.0
2007-05-23 13:20:00,22.45,22.47,22.43,22.46,31700.0,11.7795,11.79,11.769,11.7847,31700.0
2007-05-23 13:30:00,22.46,22.47,22.46,22.46,7300.0,11.7847,11.79,11.7847,11.7847,7300.0
2007-05-23 13:40:00,22.46,22.47,22.45,22.45,12000.0,11.7847,11.79,11.7795,11.7795,12000.0
2007-05-23 13:50:00,22.46,22.47,22.45,22.45,15800.0,11.7847,11.79,11.7795,11.7795,15800.0
2007-05-23 14:00:00,22.45,22.46,22.43,22.44,28000.0,11.7795,11.7847,11.769,11.7742,28000.0
2007-05-23 14:10:00,22.44,22.44,22.41,22.41,65800.0,11.7742,11.7742,11.7585,11.7585,65800.0
2007-05-23 14:20:00,22.41,22.41,22.36,22.36,35100.0,11.7585,11.7585,11.7323,11.7323,35100.0
2007-05-23 14:30:00,22.36,22.42,22.36,22.38,56400.0,11.7323,11.7637,11.7323,11.7428,56400.0
2007-05-23 14:40:00,22.38,22.43,22.37,22.41,33800.0,11.7428,11.769,11.7375,11.7585,33800.0
2007-05-23 14:50:00,22.41,22.44,22.39,22.4,32300.0,11.7585,11.7742,11.748,11.7532,32300.0
2007-05-23 15:00:00,22.41,22.41,22.39,22.4,14400.0,11.7585,11.7585,11.748,11.7532,14400.0
2007-05-23 15:10:00,22.4,22.4,22.37,22.4,36500.0,11.7532,11.7532,11.7375,11.7532,36500.0
2007-05-23 15:20:00,22.39,22.42,22.37,22.41,48200.0,11.748,11.7637,11.7375,11.7585,48200.0
2007-05-23 15:30:00,22.41,22.42,22.38,22.41,59900.0,11.7585,11.7637,11.7428,11.7585,59900.0
2007-05-23 15:40:00,22.41,22.42,22.37,22.37,30000.0,11.7585,11.7637,11.7375,11.7375,30000.0
2007-05-23 15:50:00,22.37,22.38,22.33,22.36,68100.0,11.7375,11.7428,11.7165,11.7323,68100.0
2007-05-24 09:30:00,22.43,22.43,22.3,22.3,29000.0,11.769,11.769,11.7008,11.7008,29000.0
2007-05-24 09:40:00,22.3,22.33,22.29,22.31,11400.0,11.7008,11.7165,11.6955,11.706,11400.0
2007-05-24 09:50:00,22.31,22.38,22.31,22.34,34600.0,11.706,11.7428,11.706,11.7218,34600.0
2007-05-24 10:00:00,22.34,22.47,22.34,22.45,44000.0,11.7218,11.79,11.7218,11.7795,44000.0
2007-05-24 10:10:00,22.44,22.48,22.43,22.43,21900.0,11.7742,11.7952,11.769,11.769,21900.0
2007-05-24 10:20:00,22.43,22.45,22.4,22.44,29800.0,11.769,11.7795,11.7532,11.7742,29800.0
2007-05-24 10:30:00,22.45,22.45,22.37,22.37,76300.0,11.7795,11.7795,11.7375,11.7375,76300.0
2007-05-24 10:40:00,22.37,22.39,22.35,22.37,31500.0,11.7375,11.748,11.727,11.7375,31500.0
2007-05-24 10:50:00,22.36,22.37,22.31,22.32,35600.0,11.7323,11.7375,11.706,11.7113,35600.0
2007-05-24 11:00:00,22.33,22.4,22.32,22.39,22700.0,11.7165,11.7532,11.7113,11.748,22700.0
2007-05-24 11:10:00,22.39,22.4,22.33,22.33,27700.0,11.748,11.7532,11.7165,11.7165,27700.0
2007-05-24 11:20:00,22.33,22.36,22.27,22.27,31200.0,11.7165,11.7323,11.685,11.685,31200.0
2007-05-24 11:30:00,22.28,22.33,22.27,22.32,59600.0,11.6903,11.7165,11.685,11.7113,59600.0
2007-05-24 11:40:00,22.32,22.33,22.29,22.32,33800.0,11.7113,11.7165,11.6955,11.7113,33800.0
2007-05-24 11:50:00,22.32,22.33,22.3,22.32,18400.0,11.7113,11.7165,11.7008,11.7113,18400.0
2007-05-24 12:00:00,22.32,22.38,22.31,22.34,61700.0,11.7113,11.7428,11.706,11.7218,61700.0
2007-05-24 12:10:00,22.33,22.34,22.32,22.33,6800.0,11.7165,11.7218,11.7113,11.7165,6800.0
2007-05-24 12:20:00,22.32,22.35,22.3,22.34,25600.0,11.7113,11.727,11.7008,11.7218,25600.0
2007-05-24 12:30:00,22.34,22.34,22.27,22.28,40300.0,11.7218,11.7218,11.685,11.6903,40300.0
2007-05-24 12:40:00,22.28,22.31,22.27,22.31,19600.0,11.6903,11.706,11.685,11.706,19600.0
2007-05-24 12:50:00,22.31,22.31,22.27,22.3,14400.0,11.706,11.706,11.685,11.7008,14400.0
2007-05-24 13:00:00,22.3,22.32,22.3,22.3,12600.0,11.7008,11.7113,11.7008,11.7008,12600.0
2007-05-24 13:10:00,22.31,22.32,22.29,22.31,23000.0,11.706,11.7113,11.6955,11.706,23000.0
2007-05-24 13:20:00,22.3,22.33,22.3,22.32,16600.0,11.7008,11.7165,11.7008,11.7113,16600.0
2007-05-24 13:30:00,22.32,22.32,22.28,22.28,26400.0,11.7113,11.7113,11.6903,11.6903,26400.0
2007-05-24 13:40:00,22.29,22.35,22.28,22.32,16000.0,11.6955,11.727,11.6903,11.7113,16000.0
2007-05-24 13:50:00,22.33,22.39,22.33,22.39,23900.0,11.7165,11.748,11.7165,11.748,23900.0
2007-05-24 14:00:00,22.39,22.39,22.32,22.33,37000.0,11.748,11.748,11.7113,11.7165,37000.0
2007-05-24 14:10:00,22.33,22.34,22.29,22.3,16700.0,11.7165,11.7218,11.6955,11.7008,16700.0
2007-05-24 14:20:00,22.3,22.31,22.28,22.29,26200.0,11.7008,11.706,11.6903,11.6955,26200.0
2007-05-24 14:30:00,22.28,22.3,22.26,22.26,29800.0,11.6903,11.7008,11.6798,11.6798,29800.0
2007-05-24 14:40:00,22.26,22.29,22.25,22.29,92400.0,11.6798,11.6955,11.6745,11.6955,92400.0
2007-05-24 14:50:00,22.28,22.28,22.23,22.24,45600.0,11.6903,11.6903,11.664,11.6693,45600.0
2007-05-24 15:00:00,22.24,22.29,22.23,22.28,43600.0,11.6693,11.6955,11.664,11.6903,43600.0
2007-05-24 15:10:00,22.29,22.29,22.22,22.23,35000.0,11.6955,11.6955,11.6588,11.664,35000.0
2007-05-24 15:20:00,22.23,22.26,22.23,22.26,33500.0,11.664,11.6798,11.664,11.6798,33500.0
2007-05-24 15:30:00,22.25,22.26,22.21,22.21,23500.0,11.6745,11.6798,11.6536,11.6536,23500.0
2007-05-24 15:40:00,22.22,22.25,22.21,22.24,43100.0,11.6588,11.6745,11.6536,11.6693,43100.0
2007-05-24 15:50:00,22.24,22.25,22.23,22.23,70500.0,11.6693,11.6745,11.664,11.664,70500.0
2007-05-25 09:30:00,22.23,22.31,22.14,22.19,30500.0,11.664,11.706,11.6168,11.6431,30500.0
2007-05-25 09:40:00,22.18,22.21,22.16,22.2,14400.0,11.6378,11.6536,11.6273,11.6483,14400.0
2007-05-25 09:50:00,22.19,22.24,22.18,22.22,19400.0,11.6431,11.6693,11.6378,11.6588,19400.0
2007-05-25 10:00:00,22.21,22.24,22.18,22.23,22900.0,11.6536,11.6693,11.6378,11.664,22900.0
2007-05-25 10:10:00,22.24,22.3,22.23,22.3,21200.0,11.6693,11.7008,11.664,11.7008,21200.0
2007-05-25 10:20:00,22.3,22.3,22.25,22.26,21900.0,11.7008,11.7008,11.6745,11.6798,21900.0
2007-05-25 10:30:00,22.25,22.29,22.25,22.29,31900.0,11.6745,11.6955,11.6745,11.6955,31900.0
2007-05-25 10:40:00,22.29,22.3,22.28,22.29,41600.0,11.6955,11.7008,11.6903,11.6955,41600.0
2007-05-25 10:50:00,22.29,22.3,22.29,22.3,22100.0,11.6955,11.7008,11.6955,11.7008,22100.0
2007-05-25 11:00:00,22.3,22.31,22.3,22.3,6200.0,11.7008,11.706,11.7008,11.7008,6200.0
2007-05-25 11:10:00,22.31,22.35,22.31,22.34,27800.0,11.706,11.727,11.706,11.7218,27800.0
2007-05-25 11:20:00,22.34,22.35,22.34,22.34,15100.0,11.7218,11.727,11.7218,11.7218,15100.0
2007-05-25 11:30:00,22.35,22.35,22.34,22.34,20000.0,11.727,11.727,11.7218,11.7218,20000.0
2007-05-25 11:40:00,22.34,22.35,22.33,22.33,7500.0,11.7218,11.727,11.7165,11.7165,7500.0
2007-05-25 11:50:00,22.33,22.33,22.3,22.32,58600.0,11.7165,11.7165,11.7008,11.7113,58600.0
2007-05-25 12:00:00,22.33,22.33,22.27,22.27,13900.0,11.7165,11.7165,11.685,11.685,13900.0
2007-05-25 12:10:00,22.27,22.27,22.25,22.25,16900.0,11.685,11.685,11.6745,11.6745,16900.0
2007-05-25 12:20:00,22.25,22.28,22.25,22.25,23700.0,11.6745,11.6903,11.6745,11.6745,23700.0
2007-05-25 12:30:00,22.25,22.26,22.25,22.26,6400.0,11.6745,11.6798,11.6745,11.6798,6400.0
2007-05-25 12:40:00,22.26,22.3,22.26,22.3,78500.0,11.6798,11.7008,11.6798,11.7008,78500.0
2007-05-25 12:50:00,22.29,22.29,22.26,22.27,4500.0,11.6955,11.6955,11.6798,11.685,4500.0
2007-05-25 13:00:00,22.27,22.27,22.25,22.26,23600.0,11.685,11.685,11.6745,11.6798,23600.0
2007-05-25 13:10:00,22.28,22.31,22.27,22.27,47000.0,11.6903,11.706,11.685,11.685,47000.0
2007-05-25 13:20:00,22.3,22.31,22.3,22.31,24500.0,11.7008,11.706,11.7008,11.706,24500.0
2007-05-25 13:30:00,22.31,22.31,22.29,22.3,72300.0,11.706,11.706,11.6955,11.7008,72300.0
2007-05-25 13:40:00,22.29,22.31,22.27,22.3,38300.0,11.6955,11.706,11.685,11.7008,38300.0
2007-05-25 13:50:00,22.3,22.31,22.3,22.3,1900.0,11.7008,11.706,11.7008,11.7008,1900.0
2007-05-25 14:00:00,22.3,22.31,22.29,22.3,54700.0,11.7008,11.706,11.6955,11.7008,54700.0
2007-05-25 14:10:00,22.3,22.31,22.29,22.29,21800.0,11.7008,11.706,11.6955,11.6955,21800.0
2007-05-25 14:20:00,22.28,22.29,22.26,22.26,7500.0,11.6903,11.6955,11.6798,11.6798,7500.0
2007-05-25 14:30:00,22.26,22.3,22.26,22.29,28700.0,11.6798,11.7008,11.6798,11.6955,28700.0
2007-05-25 14:40:00,22.29,22.32,22.29,22.32,88400.0,11.6955,11.7113,11.6955,11.7113,88400.0
2007-05-25 14:50:00,22.31,22.31,22.28,22.29,15800.0,11.706,11.706,11.6903,11.6955,15800.0
2007-05-25 15:00:00,22.29,22.3,22.28,22.28,13100.0,11.6955,11.7008,11.6903,11.6903,13100.0
2007-05-25 15:10:00,22.28,22.29,22.27,22.29,40200.0,11.6903,11.6955,11.685,11.6955,40200.0
2007-05-25 15:20:00,22.28,22.3,22.28,22.3,24500.0,11.6903,11.7008,11.6903,11.7008,24500.0
2007-05-25 15:30:00,22.3,22.3,22.28,22.29,119700.0,11.7008,11.7008,11.6903,11.6955,119700.0
2007-05-25 15:40:00,22.29,22.3,22.28,22.28,127500.0,11.6955,11.7008,11.6903,11.6903,127500.0
2007-05-25 15:50:00,22.29,22.34,22.28,22.31,88400.0,11.6955,11.7218,11.6903,11.706,88400.0
2007-05-29 09:30:00,22.26,22.35,22.26,22.34,29300.0,11.6798,11.727,11.6798,11.7218,29300.0
2007-05-29 09:40:00,22.35,22.35,22.25,22.31,25100.0,11.727,11.727,11.6745,11.706,25100.0
2007-05-29 09:50:00,22.32,22.34,22.31,22.33,11500.0,11.7113,11.7218,11.706,11.7165,11500.0
2007-05-29 10:00:00,22.34,22.35,22.3,22.32,22200.0,11.7218,11.727,11.7008,11.7113,22200.0
2007-05-29 10:10:00,22.32,22.35,22.32,22.34,16300.0,11.7113,11.727,11.7113,11.7218,16300.0
2007-05-29 10:20:00,22.34,22.34,22.31,22.32,25800.0,11.7218,11.7218,11.706,11.7113,25800.0
2007-05-29 10:30:00,22.33,22.34,22.3,22.33,53100.0,11.7165,11.7218,11.7008,11.7165,53100.0
2007-05-29 10:40:00,22.34,22.36,22.34,22.35,27400.0,11.7218,11.7323,11.7218,11.727,27400.0
2007-05-29 10:50:00,22.35,22.35,22.34,22.34,25900.0,11.727,11.727,11.7218,11.7218,25900.0
2007-05-29 11:00:00,22.34,22.35,22.3,22.3,58400.0,11.7218,11.727,11.7008,11.7008,58400.0
2007-05-29 11:10:00,22.29,22.31,22.28,22.29,36500.0,11.6955,11.706,11.6903,11.6955,36500.0
2007-05-29 11:20:00,22.28,22.3,22.28,22.28,17000.0,11.6903,11.7008,11.6903,11.6903,17000.0
2007-05-29 11:30:00,22.28,22.29,22.25,22.26,46900.0,11.6903,11.6955,11.6745,11.6798,46900.0
2007-05-29 11:40:00,22.26,22.27,22.26,22.26,15700.0,11.6798,11.685,11.6798,11.6798,15700.0
2007-05-29 11:50:00,22.26,22.27,22.24,22.24,46800.0,11.6798,11.685,11.6693,11.6693,46800.0
2007-05-29 12:00:00,22.24,22.24,22.2,22.22,33900.0,11.6693,11.6693,11.6483,11.6588,33900.0
2007-05-29 12:10:00,22.22,22.22,22.15,22.17,89300.0,11.6588,11.6588,11.6221,11.6326,89300.0
2007-05-29 12:20:00,22.17,22.19,22.14,22.14,62900.0,11.6326,11.6431,11.6168,11.6168,62900.0
2007-05-29 12:30:00,22.15,22.18,22.14,22.16,26700.0,11.6221,11.6378,11.6168,11.6273,26700.0
2007-05-29 12:40:00,22.16,22.16,22.13,22.16,53000.0,11.6273,11.6273,11.6116,11.6273,53000.0
2007-05-29 12:50:00,22.15,22.16,22.12,22.14,53000.0,11.6221,11.6273,11.6063,11.6168,53000.0
2007-05-29 13:00:00,22.14,22.15,22.13,22.13,51700.0,11.6168,11.6221,11.6116,11.6116,51700.0
2007-05-29 13:10:00,22.14,22.16,22.13,22.14,49600.0,11.6168,11.6273,11.6116,11.6168,49600.0
2007-05-29 13:20:00,22.14,22.14,22.07,22.09,56000.0,11.6168,11.6168,11.5801,11.5906,56000.0
2007-05-29 13:30:00,22.09,22.11,22.09,22.09,19700.0,11.5906,11.6011,11.5906,11.5906,19700.0
2007-05-29 13:40:00,22.09,22.11,22.09,22.1,25600.0,11.5906,11.6011,11.5906,11.5958,25600.0
2007-05-29 13:50:00,22.1,22.11,22.08,22.1,36200.0,11.5958,11.6011,11.5853,11.5958,36200.0
2007-05-29 14:00:00,22.1,22.12,22.07,22.11,38800.0,11.5958,11.6063,11.5801,11.6011,38800.0
2007-05-29 14:10:00,22.11,22.13,22.09,22.09,49700.0,11.6011,11.6116,11.5906,11.5906,49700.0
2007-05-29 14:20:00,22.1,22.1,22.08,22.09,45200.0,11.5958,11.5958,11.5853,11.5906,45200.0
2007-05-29 14:30:00,22.08,22.08,22.06,22.07,24600.0,11.5853,11.5853,11.5748,11.5801,24600.0
2007-05-29 14:40:00,22.07,22.1,22.07,22.1,84400.0,11.5801,11.5958,11.5801,11.5958,84400.0
2007-05-29 14:50:00,22.09,22.11,22.09,22.09,46600.0,11.5906,11.6011,11.5906,11.5906,46600.0
2007-05-29 15:00:00,22.1,22.11,22.09,22.09,68800.0,11.5958,11.6011,11.5906,11.5906,68800.0
2007-05-29 15:10:00,22.09,22.13,22.09,22.12,60200.0,11.5906,11.6116,11.5906,11.6063,60200.0
2007-05-29 15:20:00,22.12,22.13,22.1,22.1,91200.0,11.6063,11.6116,11.5958,11.5958,91200.0
2007-05-29 15:30:00,22.1,22.11,22.07,22.1,68600.0,11.5958,11.6011,11.5801,11.5958,68600.0
2007-05-29 15:40:00,22.1,22.13,22.09,22.11,175600.0,11.5958,11.6116,11.5906,11.6011,175600.0
2007-05-29 15:50:00,22.11,22.13,22.1,22.11,170400.0,11.6011,11.6116,11.5958,11.6011,170400.0
2007-05-30 09:30:00,22.09,22.17,22.09,22.09,65900.0,11.5906,11.6326,11.5906,11.5906,65900.0
2007-05-30 09:40:00,22.1,22.11,22.09,22.11,13100.0,11.5958,11.6011,11.5906,11.6011,13100.0
2007-05-30 09:50:00,22.1,22.14,22.1,22.13,17800.0,11.5958,11.6168,11.5958,11.6116,17800.0
2007-05-30 10:00:00,22.13,22.13,22.12,22.13,9500.0,11.6116,11.6116,11.6063,11.6116,9500.0
2007-05-30 10:10:00,22.14,22.19,22.13,22.17,38300.0,11.6168,11.6431,11.6116,11.6326,38300.0
2007-05-30 10:20:00,22.17,22.18,22.13,22.14,35100.0,11.6326,11.6378,11.6116,11.6168,35100.0
2007-05-30 10:30:00,22.13,22.17,22.11,22.13,35200.0,11.6116,11.6326,11.6011,11.6116,35200.0
2007-05-30 10:40:00,22.12,22.16,22.12,22.16,15000.0,11.6063,11.6273,11.6063,11.6273,15000.0
2007-05-30 10:50:00,22.15,22.16,22.14,22.16,13000.0,11.6221,11.6273,11.6168,11.6273,13000.0
2007-05-30 11:00:00,22.15,22.15,22.13,22.13,28300.0,11.6221,11.6221,11.6116,11.6116,28300.0
2007-05-30 11:10:00,22.13,22.14,22.13,22.14,3200.0,11.6116,11.6168,11.6116,11.6168,3200.0
2007-05-30 11:20:00,22.13,22.21,22.13,22.2,49300.0,11.6116,11.6536,11.6116,11.6483,49300.0
2007-05-30 11:30:00,22.2,22.21,22.19,22.2,31000.0,11.6483,11.6536,11.6431,11.6483,31000.0
2007-05-30 11:40:00,22.2,22.23,22.2,22.2,58700.0,11.6483,11.664,11.6483,11.6483,58700.0
2007-05-30 11:50:00,22.2,22.22,22.18,22.22,69400.0,11.6483,11.6588,11.6378,11.6588,69400.0
2007-05-30 12:00:00,22.22,22.23,22.2,22.2,14400.0,11.6588,11.664,11.6483,11.6483,14400.0
2007-05-30 12:10:00,22.2,22.22,22.2,22.22,16500.0,11.6483,11.6588,11.6483,11.6588,16500.0
2007-05-30 12:20:00,22.21,22.24,22.21,22.23,24500.0,11.6536,11.6693,11.6536,11.664,24500.0
2007-05-30 12:30:00,22.23,22.24,22.22,22.22,10200.0,11.664,11.6693,11.6588,11.6588,10200.0
2007-05-30 12:40:00,22.23,22.23,22.22,22.23,13200.0,11.664,11.664,11.6588,11.664,13200.0
2007-05-30 12:50:00,22.23,22.23,22.21,22.23,19700.0,11.664,11.664,11.6536,11.664,19700.0
2007-05-30 13:00:00,22.22,22.24,22.22,22.24,7100.0,11.6588,11.6693,11.6588,11.6693,7100.0
2007-05-30 13:10:00,22.23,22.24,22.22,22.22,10800.0,11.664,11.6693,11.6588,11.6588,10800.0
2007-05-30 13:20:00,22.23,22.24,22.22,22.24,8800.0,11.664,11.6693,11.6588,11.6693,8800.0
2007-05-30 13:30:00,22.24,22.26,22.12,22.25,21500.0,11.6693,11.6798,11.6063,11.6745,21500.0
2007-05-30 13:40:00,22.25,22.25,22.2,22.2,45400.0,11.6745,11.6745,11.6483,11.6483,45400.0
2007-05-30 13:50:00,22.19,22.2,22.18,22.19,44900.0,11.6431,11.6483,11.6378,11.6431,44900.0
2007-05-30 14:00:00,22.19,22.24,22.12,22.2,75500.0,11.6431,11.6693,11.6063,11.6483,75500.0
2007-05-30 14:10:00,22.2,22.25,22.2,22.23,26700.0,11.6483,11.6745,11.6483,11.664,26700.0
2007-05-30 14:20:00,22.22,22.27,22.19,22.27,40600.0,11.6588,11.685,11.6431,11.685,40600.0
2007-05-30 14:30:00,22.26,22.3,22.22,22.27,54000.0,11.6798,11.7008,11.6588,11.685,54000.0
2007-05-30 14:40:00,22.27,22.31,22.26,22.28,16200.0,11.685,11.706,11.6798,11.6903,16200.0
2007-05-30 14:50:00,22.29,22.29,22.27,22.29,17800.0,11.6955,11.6955,11.685,11.6955,17800.0
2007-05-30 15:00:00,22.29,22.3,22.27,22.28,20800.0,11.6955,11.7008,11.685,11.6903,20800.0
2007-05-30 15:10:00,22.28,22.28,22.25,22.27,21400.0,11.6903,11.6903,11.6745,11.685,21400.0
2007-05-30 15:20:00,22.27,22.27,22.25,22.26,23700.0,11.685,11.685,11.6745,11.6798,23700.0
2007-05-30 15:30:00,22.27,22.27,22.25,22.27,33500.0,11.685,11.685,11.6745,11.685,33500.0
2007-05-30 15:40:00,22.27,22.29,22.26,22.27,31600.0,11.685,11.6955,11.6798,11.685,31600.0
2007-05-30 15:50:00,22.27,22.29,22.26,22.29,79900.0,11.685,11.6955,11.6798,11.6955,79900.0
2007-05-31 09:30:00,22.37,22.38,22.33,22.38,39000.0,11.7375,11.7428,11.7165,11.7428,39000.0
2007-05-31 09:40:00,22.38,22.39,22.34,22.35,16000.0,11.7428,11.748,11.7218,11.727,16000.0
2007-05-31 09:50:00,22.36,22.4,22.36,22.37,19000.0,11.7323,11.7532,11.7323,11.7375,19000.0
2007-05-31 10:00:00,22.37,22.4,22.37,22.37,26300.0,11.7375,11.7532,11.7375,11.7375,26300.0
2007-05-31 10:10:00,22.37,22.38,22.34,22.34,19800.0,11.7375,11.7428,11.7218,11.7218,19800.0
2007-05-31 10:20:00,22.34,22.35,22.29,22.3,53400.0,11.7218,11.727,11.6955,11.7008,53400.0
2007-05-31 10:30:00,22.3,22.3,22.28,22.28,29200.0,11.7008,11.7008,11.6903,11.6903,29200.0
2007-05-31 10:40:00,22.28,22.29,22.27,22.27,11200.0,11.6903,11.6955,11.685,11.685,11200.0
2007-05-31 10:50:00,22.27,22.28,22.27,22.28,10500.0,11.685,11.6903,11.685,11.6903,10500.0
2007-05-31 11:00:00,22.27,22.27,22.25,22.27,38000.0,11.685,11.685,11.6745,11.685,38000.0
2007-05-31 11:10:00,22.27,22.27,22.25,22.25,15200.0,11.685,11.685,11.6745,11.6745,15200.0
2007-05-31 11:20:00,22.25,22.29,22.25,22.26,75600.0,11.6745,11.6955,11.6745,11.6798,75600.0
2007-05-31 11:30:00,22.27,22.36,22.27,22.33,133300.0,11.685,11.7323,11.685,11.7165,133300.0
2007-05-31 11:40:00,22.33,22.37,22.33,22.36,23800.0,11.7165,11.7375,11.7165,11.7323,23800.0
2007-05-31 11:50:00,22.36,22.37,22.36,22.37,11500.0,11.7323,11.7375,11.7323,11.7375,11500.0
2007-05-31 12:00:00,22.37,22.4,22.37,22.38,64100.0,11.7375,11.7532,11.7375,11.7428,64100.0
2007-05-31 12:10:00,22.39,22.4,22.38,22.39,37100.0,11.748,11.7532,11.7428,11.748,37100.0
2007-05-31 12:20:00,22.38,22.39,22.37,22.38,32900.0,11.7428,11.748,11.7375,11.7428,32900.0
2007-05-31 12:30:00,22.38,22.42,22.37,22.41,74800.0,11.7428,11.7637,11.7375,11.7585,74800.0
2007-05-31 12:40:00,22.41,22.43,22.41,22.41,91900.0,11.7585,11.769,11.7585,11.7585,91900.0
2007-05-31 12:50:00,22.41,22.42,22.4,22.41,33900.0,11.7585,11.7637,11.7532,11.7585,33900.0
2007-05-31 13:00:00,22.41,22.42,22.36,22.37,51300.0,11.7585,11.7637,11.7323,11.7375,51300.0
2007-05-31 13:10:00,22.36,22.39,22.36,22.39,84200.0,11.7323,11.748,11.7323,11.748,84200.0
2007-05-31 13:20:00,22.39,22.4,22.38,22.39,73500.0,11.748,11.7532,11.7428,11.748,73500.0
2007-05-31 13:30:00,22.39,22.4,22.37,22.37,15100.0,11.748,11.7532,11.7375,11.7375,15100.0
2007-05-31 13:40:00,22.38,22.4,22.37,22.4,39700.0,11.7428,11.7532,11.7375,11.7532,39700.0
2007-05-31 13:50:00,22.4,22.41,22.39,22.4,35800.0,11.7532,11.7585,11.748,11.7532,35800.0
2007-05-31 14:00:00,22.4,22.42,22.4,22.42,30900.0,11.7532,11.7637,11.7532,11.7637,30900.0
2007-05-31 14:10:00,22.42,22.42,22.41,22.41,35100.0,11.7637,11.7637,11.7585,11.7585,35100.0
2007-05-31 14:20:00,22.42,22.42,22.41,22.41,53400.0,11.7637,11.7637,11.7585,11.7585,53400.0
2007-05-31 14:30:00,22.4,22.41,22.4,22.4,25900.0,11.7532,11.7585,11.7532,11.7532,25900.0
2007-05-31 14:40:00,22.4,22.43,22.4,22.43,56600.0,11.7532,11.769,11.7532,11.769,56600.0
2007-05-31 14:50:00,22.42,22.45,22.42,22.43,76400.0,11.7637,11.7795,11.7637,11.769,76400.0
2007-05-31 15:00:00,22.44,22.44,22.43,22.43,41000.0,11.7742,11.7742,11.769,11.769,41000.0
2007-05-31 15:10:00,22.44,22.44,22.4,22.43,106100.0,11.7742,11.7742,11.7532,11.769,106100.0
2007-05-31 15:20:00,22.42,22.44,22.42,22.43,49400.0,11.7637,11.7742,11.7637,11.769,49400.0
2007-05-31 15:30:00,22.43,22.45,22.43,22.44,73500.0,11.769,11.7795,11.769,11.7742,73500.0
2007-05-31 15:40:00,22.44,22.47,22.42,22.46,165600.0,11.7742,11.79,11.7637,11.7847,165600.0
2007-05-31 15:50:00,22.46,22.48,22.4,22.45,191700.0,11.7847,11.7952,11.7532,11.7795,191700.0
2007-06-01 09:30:00,22.47,22.56,22.45,22.55,32200.0,11.79,11.8372,11.7795,11.832,32200.0
2007-06-01 09:40:00,22.55,22.62,22.55,22.61,44200.0,11.832,11.8687,11.832,11.8634,44200.0
2007-06-01 09:50:00,22.61,22.65,22.58,22.65,34600.0,11.8634,11.8844,11.8477,11.8844,34600.0
2007-06-01 10:00:00,22.66,22.71,22.61,22.66,50600.0,11.8897,11.9159,11.8634,11.8897,50600.0
2007-06-01 10:10:00,22.67,22.67,22.62,22.64,40700.0,11.8949,11.8949,11.8687,11.8792,40700.0
2007-06-01 10:20:00,22.65,22.67,22.6,22.6,26700.0,11.8844,11.8949,11.8582,11.8582,26700.0
2007-06-01 10:30:00,22.61,22.66,22.6,22.64,38400.0,11.8634,11.8897,11.8582,11.8792,38400.0
2007-06-01 10:40:00,22.64,22.67,22.63,22.64,33400.0,11.8792,11.8949,11.8739,11.8792,33400.0
2007-06-01 10:50:00,22.65,22.67,22.61,22.66,65600.0,11.8844,11.8949,11.8634,11.8897,65600.0
2007-06-01 11:00:00,22.67,22.72,22.67,22.71,64000.0,11.8949,11.9212,11.8949,11.9159,64000.0
2007-06-01 11:10:00,22.71,22.72,22.7,22.72,25700.0,11.9159,11.9212,11.9107,11.9212,25700.0
2007-06-01 11:20:00,22.72,22.74,22.71,22.73,33600.0,11.9212,11.9316,11.9159,11.9264,33600.0
2007-06-01 11:30:00,22.74,22.74,22.7,22.73,78300.0,11.9316,11.9316,11.9107,11.9264,78300.0
2007-06-01 11:40:00,22.74,22.74,22.71,22.73,26700.0,11.9316,11.9316,11.9159,11.9264,26700.0
2007-06-01 11:50:00,22.74,22.74,22.73,22.73,14400.0,11.9316,11.9316,11.9264,11.9264,14400.0
2007-06-01 12:00:00,22.73,22.75,22.72,22.72,46200.0,11.9264,11.9369,11.9212,11.9212,46200.0
2007-06-01 12:10:00,22.73,22.75,22.72,22.72,34000.0,11.9264,11.9369,11.9212,11.9212,34000.0
2007-06-01 12:20:00,22.72,22.73,22.69,22.73,33400.0,11.9212,11.9264,11.9054,11.9264,33400.0
2007-06-01 12:30:00,22.73,22.73,22.71,22.73,22300.0,11.9264,11.9264,11.9159,11.9264,22300.0
2007-06-01 12:40:00,22.73,22.74,22.72,22.72,23500.0,11.9264,11.9316,11.9212,11.9212,23500.0
2007-06-01 12:50:00,22.73,22.74,22.73,22.73,34100.0,11.9264,11.9316,11.9264,11.9264,34100.0
2007-06-01 13:00:00,22.74,22.74,22.71,22.73,31100.0,11.9316,11.9316,11.9159,11.9264,31100.0
2007-06-01 13:10:00,22.74,22.78,22.73,22.78,37000.0,11.9316,11.9526,11.9264,11.9526,37000.0
2007-06-01 13:20:00,22.77,22.78,22.73,22.76,47800.0,11.9474,11.9526,11.9264,11.9421,47800.0
2007-06-01 13:30:00,22.77,22.77,22.75,22.76,28200.0,11.9474,11.9474,11.9369,11.9421,28200.0
2007-06-01 13:40:00,22.76,22.76,22.75,22.76,14100.0,11.9421,11.9421,11.9369,11.9421,14100.0
2007-06-01 13:50:00,22.75,22.77,22.73,22.74,83300.0,11.9369,11.9474,11.9264,11.9316,83300.0
2007-06-01 14:00:00,22.74,22.76,22.73,22.75,56600.0,11.9316,11.9421,11.9264,11.9369,56600.0
2007-06-01 14:10:00,22.75,22.76,22.46,22.75,21300.0,11.9369,11.9421,11.7847,11.9369,21300.0
2007-06-01 14:20:00,22.74,22.77,22.74,22.77,22800.0,11.9316,11.9474,11.9316,11.9474,22800.0
2007-06-01 14:30:00,22.77,22.77,22.75,22.75,32500.0,11.9474,11.9474,11.9369,11.9369,32500.0
2007-06-01 14:40:00,22.76,22.76,22.75,22.76,25800.0,11.9421,11.9421,11.9369,11.9421,25800.0
2007-06-01 14:50:00,22.76,22.76,22.75,22.75,11600.0,11.9421,11.9421,11.9369,11.9369,11600.0
2007-06-01 15:00:00,22.76,22.76,22.72,22.72,43300.0,11.9421,11.9421,11.9212,11.9212,43300.0
2007-06-01 15:10:00,22.73,22.74,22.71,22.74,60100.0,11.9264,11.9316,11.9159,11.9316,60100.0
2007-06-01 15:20:00,22.73,22.76,22.73,22.75,53200.0,11.9264,11.9421,11.9264,11.9369,53200.0
2007-06-01 15:30:00,22.76,22.76,22.74,22.75,46300.0,11.9421,11.9421,11.9316,11.9369,46300.0
2007-06-01 15:40:00,22.76,22.78,22.75,22.77,76100.0,11.9421,11.9526,11.9369,11.9474,76100.0
2007-06-01 15:50:00,22.78,22.79,22.77,22.79,73400.0,11.9526,11.9579,11.9474,11.9579,73400.0
2007-06-04 09:30:00,22.68,22.84,22.68,22.77,48700.0,11.9002,11.9841,11.9002,11.9474,48700.0
2007-06-04 09:40:00,22.78,22.87,22.76,22.79,33500.0,11.9526,11.9999,11.9421,11.9579,33500.0
2007-06-04 09:50:00,22.79,22.81,22.78,22.8,18100.0,11.9579,11.9684,11.9526,11.9631,18100.0
2007-06-04 10:00:00,22.8,22.82,22.77,22.8,20500.0,11.9631,11.9736,11.9474,11.9631,20500.0
2007-06-04 10:10:00,22.8,22.81,22.77,22.77,30800.0,11.9631,11.9684,11.9474,11.9474,30800.0
2007-06-04 10:20:00,22.78,22.79,22.76,22.78,31200.0,11.9526,11.9579,11.9421,11.9526,31200.0
2007-06-04 10:30:00,22.78,22.79,22.77,22.78,23500.0,11.9526,11.9579,11.9474,11.9526,23500.0
2007-06-04 10:40:00,22.78,22.79,22.77,22.77,12300.0,11.9526,11.9579,11.9474,11.9474,12300.0
2007-06-04 10:50:00,22.77,22.79,22.77,22.78,56700.0,11.9474,11.9579,11.9474,11.9526,56700.0
2007-06-04 11:00:00,22.77,22.78,22.76,22.78,20800.0,11.9474,11.9526,11.9421,11.9526,20800.0
2007-06-04 11:10:00,22.78,22.78,22.76,22.76,61800.0,11.9526,11.9526,11.9421,11.9421,61800.0
2007-06-04 11:20:00,22.76,22.76,22.72,22.72,126000.0,11.9421,11.9421,11.9212,11.9212,126000.0
2007-06-04 11:30:00,22.72,22.73,22.71,22.71,28600.0,11.9212,11.9264,11.9159,11.9159,28600.0
2007-06-04 11:40:00,22.71,22.72,22.71,22.72,17300.0,11.9159,11.9212,11.9159,11.9212,17300.0
2007-06-04 11:50:00,22.71,22.72,22.69,22.69,28800.0,11.9159,11.9212,11.9054,11.9054,28800.0
2007-06-04 12:00:00,22.69,22.69,22.68,22.68,20700.0,11.9054,11.9054,11.9002,11.9002,20700.0
2007-06-04 12:10:00,22.68,22.69,22.68,22.68,16900.0,11.9002,11.9054,11.9002,11.9002,16900.0
2007-06-04 12:20:00,22.68,22.72,22.68,22.72,21300.0,11.9002,11.9212,11.9002,11.9212,21300.0
2007-06-04 12:30:00,22.72,22.72,22.71,22.71,15100.0,11.9212,11.9212,11.9159,11.9159,15100.0
2007-06-04 12:40:00,22.71,22.72,22.69,22.69,20900.0,11.9159,11.9212,11.9054,11.9054,20900.0
2007-06-04 12:50:00,22.7,22.72,22.69,22.72,23400.0,11.9107,11.9212,11.9054,11.9212,23400.0
2007-06-04 13:00:00,22.72,22.73,22.71,22.73,26700.0,11.9212,11.9264,11.9159,11.9264,26700.0
2007-06-04 13:10:00,22.73,22.74,22.72,22.72,11800.0,11.9264,11.9316,11.9212,11.9212,11800.0
2007-06-04 13:20:00,22.72,22.72,22.7,22.7,10600.0,11.9212,11.9212,11.9107,11.9107,10600.0
2007-06-04 13:30:00,22.7,22.72,22.7,22.72,19800.0,11.9107,11.9212,11.9107,11.9212,19800.0
2007-06-04 13:40:00,22.71,22.72,22.71,22.71,8900.0,11.9159,11.9212,11.9159,11.9159,8900.0
2007-06-04 13:50:00,22.71,22.72,22.71,22.71,16300.0,11.9159,11.9212,11.9159,11.9159,16300.0
2007-06-04 14:00:00,22.71,22.74,22.71,22.73,30300.0,11.9159,11.9316,11.9159,11.9264,30300.0
2007-06-04 14:10:00,22.73,22.75,22.71,22.72,60600.0,11.9264,11.9369,11.9159,11.9212,60600.0
2007-06-04 14:20:00,22.73,22.74,22.71,22.71,38500.0,11.9264,11.9316,11.9159,11.9159,38500.0
2007-06-04 14:30:00,22.71,22.72,22.7,22.72,49000.0,11.9159,11.9212,11.9107,11.9212,49000.0
2007-06-04 14:40:00,22.72,22.73,22.72,22.72,12200.0,11.9212,11.9264,11.9212,11.9212,12200.0
2007-06-04 14:50:00,22.72,22.73,22.71,22.71,17900.0,11.9212,11.9264,11.9159,11.9159,17900.0
2007-06-04 15:00:00,22.71,22.72,22.7,22.71,38400.0,11.9159,11.9212,11.9107,11.9159,38400.0
2007-06-04 15:10:00,22.71,22.72,22.71,22.71,38400.0,11.9159,11.9212,11.9159,11.9159,38400.0
2007-06-04 15:20:00,22.72,22.74,22.71,22.74,49900.0,11.9212,11.9316,11.9159,11.9316,49900.0
2007-06-04 15:30:00,22.73,22.74,22.7,22.7,74300.0,11.9264,11.9316,11.9107,11.9107,74300.0
2007-06-04 15:40:00,22.71,22.72,22.7,22.72,45100.0,11.9159,11.9212,11.9107,11.9212,45100.0
2007-06-04 15:50:00,22.72,22.73,22.71,22.72,116700.0,11.9212,11.9264,11.9159,11.9212,116700.0
2007-06-05 09:30:00,22.71,22.82,22.62,22.66,70700.0,11.9159,11.9736,11.8687,11.8897,70700.0
2007-06-05 09:40:00,22.66,22.7,22.63,22.66,10200.0,11.8897,11.9107,11.8739,11.8897,10200.0
2007-06-05 09:50:00,22.66,22.68,22.61,22.65,36600.0,11.8897,11.9002,11.8634,11.8844,36600.0
2007-06-05 10:00:00,22.66,22.69,22.57,22.62,49100.0,11.8897,11.9054,11.8424,11.8687,49100.0
2007-06-05 10:10:00,22.61,22.61,22.56,22.56,11100.0,11.8634,11.8634,11.8372,11.8372,11100.0
2007-06-05 10:20:00,22.57,22.58,22.53,22.55,32900.0,11.8424,11.8477,11.8215,11.832,32900.0
2007-06-05 10:30:00,22.55,22.55,22.53,22.54,15400.0,11.832,11.832,11.8215,11.8267,15400.0
2007-06-05 10:40:00,22.54,22.59,22.51,22.59,36000.0,11.8267,11.8529,11.811,11.8529,36000.0
2007-06-05 10:50:00,22.59,22.65,22.58,22.61,37600.0,11.8529,11.8844,11.8477,11.8634,37600.0
2007-06-05 11:00:00,22.61,22.62,22.58,22.59,77200.0,11.8634,11.8687,11.8477,11.8529,77200.0
2007-06-05 11:10:00,22.59,22.6,22.56,22.57,10700.0,11.8529,11.8582,11.8372,11.8424,10700.0
2007-06-05 11:20:00,22.57,22.58,22.57,22.57,2200.0,11.8424,11.8477,11.8424,11.8424,2200.0
2007-06-05 11:30:00,22.58,22.58,22.55,22.55,25500.0,11.8477,11.8477,11.832,11.832,25500.0
2007-06-05 11:40:00,22.54,22.55,22.51,22.55,40900.0,11.8267,11.832,11.811,11.832,40900.0
2007-06-05 11:50:00,22.55,22.57,22.54,22.55,49600.0,11.832,11.8424,11.8267,11.832,49600.0
2007-06-05 12:00:00,22.54,22.55,22.51,22.51,10900.0,11.8267,11.832,11.811,11.811,10900.0
2007-06-05 12:10:00,22.51,22.53,22.47,22.5,44200.0,11.811,11.8215,11.79,11.8057,44200.0
2007-06-05 12:20:00,22.5,22.51,22.5,22.5,4300.0,11.8057,11.811,11.8057,11.8057,4300.0
2007-06-05 12:30:00,22.51,22.51,22.5,22.5,12000.0,11.811,11.811,11.8057,11.8057,12000.0
2007-06-05 12:40:00,22.5,22.51,22.5,22.5,4100.0,11.8057,11.811,11.8057,11.8057,4100.0
2007-06-05 12:50:00,22.5,22.51,22.47,22.48,37600.0,11.8057,11.811,11.79,11.7952,37600.0
2007-06-05 13:00:00,22.47,22.47,22.44,22.46,56000.0,11.79,11.79,11.7742,11.7847,56000.0
2007-06-05 13:10:00,22.47,22.47,22.45,22.46,19800.0,11.79,11.79,11.7795,11.7847,19800.0
2007-06-05 13:20:00,22.45,22.46,22.43,22.45,41200.0,11.7795,11.7847,11.769,11.7795,41200.0
2007-06-05 13:30:00,22.45,22.45,22.43,22.45,18900.0,11.7795,11.7795,11.769,11.7795,18900.0
2007-06-05 13:40:00,22.45,22.46,22.42,22.43,24600.0,11.7795,11.7847,11.7637,11.769,24600.0
2007-06-05 13:50:00,22.43,22.45,22.42,22.42,39700.0,11.769,11.7795,11.7637,11.7637,39700.0
2007-06-05 14:00:00,22.41,22.43,22.41,22.42,58900.0,11.7585,11.769,11.7585,11.7637,58900.0
2007-06-05 14:10:00,22.42,22.43,22.42,22.43,28000.0,11.7637,11.769,11.7637,11.769,28000.0
2007-06-05 14:20:00,22.42,22.43,22.42,22.42,60500.0,11.7637,11.769,11.7637,11.7637,60500.0
2007-06-05 14:30:00,22.42,22.42,22.4,22.4,40600.0,11.7637,11.7637,11.7532,11.7532,40600.0
2007-06-05 14:40:00,22.41,22.42,22.4,22.42,32100.0,11.7585,11.7637,11.7532,11.7637,32100.0
2007-06-05 14:50:00,22.41,22.42,22.39,22.4,37300.0,11.7585,11.7637,11.748,11.7532,37300.0
2007-06-05 15:00:00,22.39,22.42,22.38,22.39,87100.0,11.748,11.7637,11.7428,11.748,87100.0
2007-06-05 15:10:00,22.39,22.43,22.38,22.42,77800.0,11.748,11.769,11.7428,11.7637,77800.0
2007-06-05 15:20:00,22.42,22.43,22.41,22.42,44300.0,11.7637,11.769,11.7585,11.7637,44300.0
2007-06-05 15:30:00,22.42,22.44,22.41,22.44,81700.0,11.7637,11.7742,11.7585,11.7742,81700.0
2007-06-05 15:40:00,22.43,22.44,22.4,22.41,122500.0,11.769,11.7742,11.7532,11.7585,122500.0
2007-06-05 15:50:00,22.41,22.44,22.41,22.42,187000.0,11.7585,11.7742,11.7585,11.7637,187000.0
2007-06-06 09:30:00,22.45,22.45,22.36,22.39,77300.0,11.7795,11.7795,11.7323,11.748,77300.0
2007-06-06 09:40:00,22.39,22.41,22.37,22.37,36300.0,11.748,11.7585,11.7375,11.7375,36300.0
2007-06-06 09:50:00,22.37,22.39,22.34,22.37,44000.0,11.7375,11.748,11.7218,11.7375,44000.0
2007-06-06 10:00:00,22.38,22.38,22.32,22.35,37000.0,11.7428,11.7428,11.7113,11.727,37000.0
2007-06-06 10:10:00,22.34,22.4,22.34,22.4,37300.0,11.7218,11.7532,11.7218,11.7532,37300.0
2007-06-06 10:20:00,22.4,22.41,22.36,22.39,45300.0,11.7532,11.7585,11.7323,11.748,45300.0
2007-06-06 10:30:00,22.4,22.42,22.37,22.38,33700.0,11.7532,11.7637,11.7375,11.7428,33700.0
2007-06-06 10:40:00,22.38,22.41,22.38,22.4,21500.0,11.7428,11.7585,11.7428,11.7532,21500.0
2007-06-06 10:50:00,22.4,22.4,22.39,22.39,13800.0,11.7532,11.7532,11.748,11.748,13800.0
2007-06-06 11:00:00,22.4,22.41,22.39,22.4,37300.0,11.7532,11.7585,11.748,11.7532,37300.0
2007-06-06 11:10:00,22.4,22.41,22.4,22.4,44400.0,11.7532,11.7585,11.7532,11.7532,44400.0
2007-06-06 11:20:00,22.41,22.41,22.4,22.41,7200.0,11.7585,11.7585,11.7532,11.7585,7200.0
2007-06-06 11:30:00,22.4,22.41,22.37,22.37,22900.0,11.7532,11.7585,11.7375,11.7375,22900.0
2007-06-06 11:40:00,22.37,22.38,22.36,22.36,31500.0,11.7375,11.7428,11.7323,11.7323,31500.0
2007-06-06 11:50:00,22.36,22.38,22.36,22.37,24400.0,11.7323,11.7428,11.7323,11.7375,24400.0
2007-06-06 12:00:00,22.38,22.39,22.37,22.39,28600.0,11.7428,11.748,11.7375,11.748,28600.0
2007-06-06 12:10:00,22.39,22.41,22.38,22.41,23100.0,11.748,11.7585,11.7428,11.7585,23100.0
2007-06-06 12:20:00,22.41,22.42,22.4,22.4,17400.0,11.7585,11.7637,11.7532,11.7532,17400.0
2007-06-06 12:30:00,22.41,22.42,22.39,22.4,25500.0,11.7585,11.7637,11.748,11.7532,25500.0
2007-06-06 12:40:00,22.38,22.4,22.38,22.39,24900.0,11.7428,11.7532,11.7428,11.748,24900.0
2007-06-06 12:50:00,22.38,22.39,22.38,22.38,18300.0,11.7428,11.748,11.7428,11.7428,18300.0
2007-06-06 13:00:00,22.39,22.39,22.37,22.37,5800.0,11.748,11.748,11.7375,11.7375,5800.0
2007-06-06 13:10:00,22.38,22.38,22.36,22.36,22100.0,11.7428,11.7428,11.7323,11.7323,22100.0
2007-06-06 13:20:00,22.36,22.36,22.33,22.33,29400.0,11.7323,11.7323,11.7165,11.7165,29400.0
2007-06-06 13:30:00,22.34,22.37,22.33,22.34,25400.0,11.7218,11.7375,11.7165,11.7218,25400.0
2007-06-06 13:40:00,22.34,22.36,22.34,22.35,12900.0,11.7218,11.7323,11.7218,11.727,12900.0
2007-06-06 13:50:00,22.36,22.36,22.35,22.36,16600.0,11.7323,11.7323,11.727,11.7323,16600.0
2007-06-06 14:00:00,22.36,22.39,22.36,22.38,48800.0,11.7323,11.748,11.7323,11.7428,48800.0
2007-06-06 14:10:00,22.38,22.38,22.35,22.35,20000.0,11.7428,11.7428,11.727,11.727,20000.0
2007-06-06 14:20:00,22.35,22.39,22.35,22.37,34000.0,11.727,11.748,11.727,11.7375,34000.0
2007-06-06 14:30:00,22.37,22.38,22.36,22.36,15900.0,11.7375,11.7428,11.7323,11.7323,15900.0
2007-06-06 14:40:00,22.37,22.42,22.37,22.4,58000.0,11.7375,11.7637,11.7375,11.7532,58000.0
2007-06-06 14:50:00,22.4,22.4,22.39,22.39,15500.0,11.7532,11.7532,11.748,11.748,15500.0
2007-06-06 15:00:00,22.4,22.4,22.37,22.37,20300.0,11.7532,11.7532,11.7375,11.7375,20300.0
2007-06-06 15:10:00,22.38,22.4,22.37,22.4,43100.0,11.7428,11.7532,11.7375,11.7532,43100.0
2007-06-06 15:20:00,22.4,22.4,22.38,22.38,34700.0,11.7532,11.7532,11.7428,11.7428,34700.0
2007-06-06 15:30:00,22.39,22.42,22.38,22.42,64100.0,11.748,11.7637,11.7428,11.7637,64100.0
2007-06-06 15:40:00,22.42,22.43,22.41,22.42,48900.0,11.7637,11.769,11.7585,11.7637,48900.0
2007-06-06 15:50:00,22.43,22.43,22.39,22.41,121800.0,11.769,11.769,11.748,11.7585,121800.0
2007-06-07 09:30:00,22.3,22.48,22.26,22.28,32100.0,11.7008,11.7952,11.6798,11.6903,32100.0
2007-06-07 09:40:00,22.28,22.3,22.25,22.28,17100.0,11.6903,11.7008,11.6745,11.6903,17100.0
2007-06-07 09:50:00,22.28,22.39,22.27,22.39,67700.0,11.6903,11.748,11.685,11.748,67700.0
2007-06-07 10:00:00,22.39,22.39,22.27,22.3,49400.0,11.748,11.748,11.685,11.7008,49400.0
2007-06-07 10:10:00,22.3,22.32,22.26,22.27,34700.0,11.7008,11.7113,11.6798,11.685,34700.0
2007-06-07 10:20:00,22.28,22.29,22.26,22.28,32100.0,11.6903,11.6955,11.6798,11.6903,32100.0
2007-06-07 10:30:00,22.27,22.31,22.25,22.26,32000.0,11.685,11.706,11.6745,11.6798,32000.0
2007-06-07 10:40:00,22.25,22.31,22.25,22.31,54200.0,11.6745,11.706,11.6745,11.706,54200.0
2007-06-07 10:50:00,22.3,22.3,22.29,22.3,12400.0,11.7008,11.7008,11.6955,11.7008,12400.0
2007-06-07 11:00:00,22.3,22.33,22.25,22.25,22400.0,11.7008,11.7165,11.6745,11.6745,22400.0
2007-06-07 11:10:00,22.25,22.28,22.24,22.27,19800.0,11.6745,11.6903,11.6693,11.685,19800.0
2007-06-07 11:20:00,22.28,22.31,22.28,22.31,31300.0,11.6903,11.706,11.6903,11.706,31300.0
2007-06-07 11:30:00,22.39,22.39,22.3,22.33,63700.0,11.748,11.748,11.7008,11.7165,63700.0
2007-06-07 11:40:00,22.33,22.34,22.29,22.32,23400.0,11.7165,11.7218,11.6955,11.7113,23400.0
2007-06-07 11:50:00,22.31,22.32,22.27,22.27,26100.0,11.706,11.7113,11.685,11.685,26100.0
2007-06-07 12:00:00,22.28,22.3,22.27,22.28,30100.0,11.6903,11.7008,11.685,11.6903,30100.0
2007-06-07 12:10:00,22.28,22.31,22.26,22.31,43400.0,11.6903,11.706,11.6798,11.706,43400.0
2007-06-07 12:20:00,22.3,22.3,22.29,22.3,8700.0,11.7008,11.7008,11.6955,11.7008,8700.0
2007-06-07 12:30:00,22.29,22.31,22.23,22.23,21300.0,11.6955,11.706,11.664,11.664,21300.0
2007-06-07 12:40:00,22.24,22.26,22.23,22.23,35400.0,11.6693,11.6798,11.664,11.664,35400.0
2007-06-07 12:50:00,22.22,22.23,22.2,22.23,50900.0,11.6588,11.664,11.6483,11.664,50900.0
2007-06-07 13:00:00,22.24,22.24,22.23,22.23,19300.0,11.6693,11.6693,11.664,11.664,19300.0
2007-06-07 13:10:00,22.23,22.23,22.15,22.16,65700.0,11.664,11.664,11.6221,11.6273,65700.0
2007-06-07 13:20:00,22.16,22.17,22.16,22.17,32300.0,11.6273,11.6326,11.6273,11.6326,32300.0
2007-06-07 13:30:00,22.16,22.17,22.13,22.13,52400.0,11.6273,11.6326,11.6116,11.6116,52400.0
2007-06-07 13:40:00,22.13,22.15,22.12,22.13,67600.0,11.6116,11.6221,11.6063,11.6116,67600.0
2007-06-07 13:50:00,22.14,22.17,22.12,22.14,54000.0,11.6168,11.6326,11.6063,11.6168,54000.0
2007-06-07 14:00:00,22.14,22.16,22.13,22.13,20400.0,11.6168,11.6273,11.6116,11.6116,20400.0
2007-06-07 14:10:00,22.14,22.16,22.13,22.15,25800.0,11.6168,11.6273,11.6116,11.6221,25800.0
2007-06-07 14:20:00,22.15,22.2,22.13,22.17,51300.0,11.6221,11.6483,11.6116,11.6326,51300.0
2007-06-07 14:30:00,22.17,22.19,22.15,22.18,59800.0,11.6326,11.6431,11.6221,11.6378,59800.0
2007-06-07 14:40:00,22.17,22.25,22.17,22.24,23300.0,11.6326,11.6745,11.6326,11.6693,23300.0
2007-06-07 14:50:00,22.24,22.24,22.2,22.21,31700.0,11.6693,11.6693,11.6483,11.6536,31700.0
2007-06-07 15:00:00,22.21,22.23,22.18,22.21,39800.0,11.6536,11.664,11.6378,11.6536,39800.0
2007-06-07 15:10:00,22.21,22.25,22.21,22.21,59700.0,11.6536,11.6745,11.6536,11.6536,59700.0
2007-06-07 15:20:00,22.22,22.25,22.19,22.19,56400.0,11.6588,11.6745,11.6431,11.6431,56400.0
2007-06-07 15:30:00,22.2,22.23,22.2,22.2,52900.0,11.6483,11.664,11.6483,11.6483,52900.0
2007-06-07 15:40:00,22.21,22.21,22.15,22.15,98000.0,11.6536,11.6536,11.6221,11.6221,98000.0
2007-06-07 15:50:00,22.15,22.16,22.1,22.11,170100.0,11.6221,11.6273,11.5958,11.6011,170100.0
2007-06-08 09:30:00,22.17,22.23,22.08,22.09,54400.0,11.6326,11.664,11.5853,11.5906,54400.0
2007-06-08 09:40:00,22.1,22.18,22.08,22.18,20100.0,11.5958,11.6378,11.5853,11.6378,20100.0
2007-06-08 09:50:00,22.18,22.29,22.15,22.25,112300.0,11.6378,11.6955,11.6221,11.6745,112300.0
2007-06-08 10:00:00,22.25,22.26,22.23,22.23,57800.0,11.6745,11.6798,11.664,11.664,57800.0
2007-06-08 10:10:00,22.23,22.29,22.23,22.27,50400.0,11.664,11.6955,11.664,11.685,50400.0
2007-06-08 10:20:00,22.27,22.27,22.23,22.23,36700.0,11.685,11.685,11.664,11.664,36700.0
2007-06-08 10:30:00,22.23,22.24,22.22,22.24,38000.0,11.664,11.6693,11.6588,11.6693,38000.0
2007-06-08 10:40:00,22.24,22.24,22.21,22.22,17000.0,11.6693,11.6693,11.6536,11.6588,17000.0
2007-06-08 10:50:00,22.22,22.22,22.2,22.2,42800.0,11.6588,11.6588,11.6483,11.6483,42800.0
2007-06-08 11:00:00,22.2,22.21,22.19,22.2,51100.0,11.6483,11.6536,11.6431,11.6483,51100.0
2007-06-08 11:10:00,22.21,22.24,22.19,22.22,43300.0,11.6536,11.6693,11.6431,11.6588,43300.0
2007-06-08 11:20:00,22.23,22.25,22.23,22.24,48200.0,11.664,11.6745,11.664,11.6693,48200.0
2007-06-08 11:30:00,22.24,22.27,22.24,22.25,51500.0,11.6693,11.685,11.6693,11.6745,51500.0
2007-06-08 11:40:00,22.26,22.29,22.25,22.26,46200.0,11.6798,11.6955,11.6745,11.6798,46200.0
2007-06-08 11:50:00,22.26,22.27,22.25,22.25,22300.0,11.6798,11.685,11.6745,11.6745,22300.0
2007-06-08 12:00:00,22.25,22.26,22.24,22.24,27700.0,11.6745,11.6798,11.6693,11.6693,27700.0
2007-06-08 12:10:00,22.25,22.27,22.25,22.26,36100.0,11.6745,11.685,11.6745,11.6798,36100.0
2007-06-08 12:20:00,22.26,22.31,22.26,22.28,46400.0,11.6798,11.706,11.6798,11.6903,46400.0
2007-06-08 12:30:00,22.28,22.31,22.27,22.3,77000.0,11.6903,11.706,11.685,11.7008,77000.0
2007-06-08 12:40:00,22.31,22.32,22.29,22.3,52200.0,11.706,11.7113,11.6955,11.7008,52200.0
2007-06-08 12:50:00,22.3,22.32,22.3,22.31,14400.0,11.7008,11.7113,11.7008,11.706,14400.0
2007-06-08 13:00:00,22.31,22.32,22.31,22.32,13100.0,11.706,11.7113,11.706,11.7113,13100.0
2007-06-08 13:10:00,22.31,22.32,22.3,22.3,16900.0,11.706,11.7113,11.7008,11.7008,16900.0
2007-06-08 13:20:00,22.3,22.31,22.3,22.3,24900.0,11.7008,11.706,11.7008,11.7008,24900.0
2007-06-08 13:30:00,22.3,22.31,22.28,22.29,47800.0,11.7008,11.706,11.6903,11.6955,47800.0
2007-06-08 13:40:00,22.29,22.33,22.29,22.33,43300.0,11.6955,11.7165,11.6955,11.7165,43300.0
2007-06-08 13:50:00,22.32,22.33,22.31,22.31,37700.0,11.7113,11.7165,11.706,11.706,37700.0
2007-06-08 14:00:00,22.32,22.38,22.31,22.38,48800.0,11.7113,11.7428,11.706,11.7428,48800.0
2007-06-08 14:10:00,22.38,22.4,22.37,22.38,35000.0,11.7428,11.7532,11.7375,11.7428,35000.0
2007-06-08 14:20:00,22.39,22.39,22.34,22.34,49900.0,11.748,11.748,11.7218,11.7218,49900.0
2007-06-08 14:30:00,22.34,22.36,22.34,22.35,32500.0,11.7218,11.7323,11.7218,11.727,32500.0
2007-06-08 14:40:00,22.35,22.37,22.33,22.34,76600.0,11.727,11.7375,11.7165,11.7218,76600.0
2007-06-08 14:50:00,22.33,22.36,22.32,22.34,58900.0,11.7165,11.7323,11.7113,11.7218,58900.0
2007-06-08 15:00:00,22.33,22.37,22.32,22.34,56700.0,11.7165,11.7375,11.7113,11.7218,56700.0
2007-06-08 15:10:00,22.34,22.38,22.33,22.37,61100.0,11.7218,11.7428,11.7165,11.7375,61100.0
2007-06-08 15:20:00,22.38,22.38,22.33,22.34,42300.0,11.7428,11.7428,11.7165,11.7218,42300.0
2007-06-08 15:30:00,22.34,22.35,22.33,22.34,45500.0,11.7218,11.727,11.7165,11.7218,45500.0
2007-06-08 15:40:00,22.35,22.45,22.35,22.42,104700.0,11.727,11.7795,11.727,11.7637,104700.0
2007-06-08 15:50:00,22.43,22.44,22.41,22.43,131600.0,11.769,11.7742,11.7585,11.769,131600.0
2007-06-11 09:30:00,22.35,22.43,22.3,22.38,33300.0,11.727,11.769,11.7008,11.7428,33300.0
2007-06-11 09:40:00,22.37,22.44,22.37,22.42,33300.0,11.7375,11.7742,11.7375,11.7637,33300.0
2007-06-11 09:50:00,22.42,22.43,22.4,22.42,19800.0,11.7637,11.769,11.7532,11.7637,19800.0
2007-06-11 10:00:00,22.4,22.41,22.39,22.39,28200.0,11.7532,11.7585,11.748,11.748,28200.0
2007-06-11 10:10:00,22.4,22.41,22.39,22.4,32000.0,11.7532,11.7585,11.748,11.7532,32000.0
2007-06-11 10:20:00,22.4,22.41,22.39,22.41,69300.0,11.7532,11.7585,11.748,11.7585,69300.0
2007-06-11 10:30:00,22.41,22.47,22.4,22.46,34300.0,11.7585,11.79,11.7532,11.7847,34300.0
2007-06-11 10:40:00,22.46,22.46,22.44,22.44,50400.0,11.7847,11.7847,11.7742,11.7742,50400.0
2007-06-11 10:50:00,22.45,22.47,22.45,22.46,14200.0,11.7795,11.79,11.7795,11.7847,14200.0
2007-06-11 11:00:00,22.46,22.47,22.46,22.46,15100.0,11.7847,11.79,11.7847,11.7847,15100.0
2007-06-11 11:10:00,22.47,22.47,22.45,22.46,16300.0,11.79,11.79,11.7795,11.7847,16300.0
2007-06-11 11:20:00,22.45,22.48,22.45,22.47,15900.0,11.7795,11.7952,11.7795,11.79,15900.0
2007-06-11 11:30:00,22.47,22.48,22.46,22.46,19800.0,11.79,11.7952,11.7847,11.7847,19800.0
2007-06-11 11:40:00,22.47,22.49,22.46,22.49,29200.0,11.79,11.8005,11.7847,11.8005,29200.0
2007-06-11 11:50:00,22.49,22.5,22.48,22.5,26000.0,11.8005,11.8057,11.7952,11.8057,26000.0
2007-06-11 12:00:00,22.5,22.5,22.47,22.47,20600.0,11.8057,11.8057,11.79,11.79,20600.0
2007-06-11 12:10:00,22.47,22.47,22.45,22.45,11600.0,11.79,11.79,11.7795,11.7795,11600.0
2007-06-11 12:20:00,22.46,22.48,22.45,22.47,41800.0,11.7847,11.7952,11.7795,11.79,41800.0
2007-06-11 12:30:00,22.48,22.51,22.48,22.51,25000.0,11.7952,11.811,11.7952,11.811,25000.0
2007-06-11 12:40:00,22.51,22.52,22.51,22.51,12100.0,11.811,11.8162,11.811,11.811,12100.0
2007-06-11 12:50:00,22.52,22.53,22.5,22.51,44000.0,11.8162,11.8215,11.8057,11.811,44000.0
2007-06-11 13:00:00,22.5,22.52,22.5,22.51,12600.0,11.8057,11.8162,11.8057,11.811,12600.0
2007-06-11 13:10:00,22.52,22.53,22.5,22.51,70200.0,11.8162,11.8215,11.8057,11.811,70200.0
2007-06-11 13:20:00,22.52,22.53,22.51,22.51,31400.0,11.8162,11.8215,11.811,11.811,31400.0
2007-06-11 13:30:00,22.52,22.53,22.51,22.53,12000.0,11.8162,11.8215,11.811,11.8215,12000.0
2007-06-11 13:40:00,22.52,22.53,22.51,22.51,12800.0,11.8162,11.8215,11.811,11.811,12800.0
2007-06-11 13:50:00,22.52,22.52,22.48,22.49,37200.0,11.8162,11.8162,11.7952,11.8005,37200.0
2007-06-11 14:00:00,22.48,22.55,22.48,22.54,33900.0,11.7952,11.832,11.7952,11.8267,33900.0
2007-06-11 14:10:00,22.55,22.56,22.51,22.54,26200.0,11.832,11.8372,11.811,11.8267,26200.0
2007-06-11 14:20:00,22.54,22.56,22.54,22.56,8100.0,11.8267,11.8372,11.8267,11.8372,8100.0
2007-06-11 14:30:00,22.55,22.57,22.53,22.54,30500.0,11.832,11.8424,11.8215,11.8267,30500.0
2007-06-11 14:40:00,22.54,22.59,22.53,22.58,33100.0,11.8267,11.8529,11.8215,11.8477,33100.0
2007-06-11 14:50:00,22.58,22.61,22.58,22.61,32000.0,11.8477,11.8634,11.8477,11.8634,32000.0
2007-06-11 15:00:00,22.61,22.61,22.54,22.54,45300.0,11.8634,11.8634,11.8267,11.8267,45300.0
2007-06-11 15:10:00,22.55,22.56,22.54,22.56,18600.0,11.832,11.8372,11.8267,11.8372,18600.0
2007-06-11 15:20:00,22.55,22.57,22.55,22.56,16800.0,11.832,11.8424,11.832,11.8372,16800.0
2007-06-11 15:30:00,22.57,22.57,22.55,22.55,40900.0,11.8424,11.8424,11.832,11.832,40900.0
2007-06-11 15:40:00,22.55,22.56,22.51,22.53,53800.0,11.832,11.8372,11.811,11.8215,53800.0
2007-06-11 15:50:00,22.52,22.53,22.5,22.5,69700.0,11.8162,11.8215,11.8057,11.8057,69700.0
2007-06-12 09:30:00,22.48,22.71,22.35,22.41,57500.0,11.7952,11.9159,11.727,11.7585,57500.0
2007-06-12 09:40:00,22.4,22.45,22.39,22.45,27800.0,11.7532,11.7795,11.748,11.7795,27800.0
2007-06-12 09:50:00,22.44,22.45,22.42,22.44,43200.0,11.7742,11.7795,11.7637,11.7742,43200.0
2007-06-12 10:00:00,22.43,22.46,22.43,22.46,27300.0,11.769,11.7847,11.769,11.7847,27300.0
2007-06-12 10:10:00,22.46,22.46,22.39,22.4,25600.0,11.7847,11.7847,11.748,11.7532,25600.0
2007-06-12 10:20:00,22.4,22.4,22.36,22.37,73000.0,11.7532,11.7532,11.7323,11.7375,73000.0
2007-06-12 10:30:00,22.36,22.37,22.36,22.37,37000.0,11.7323,11.7375,11.7323,11.7375,37000.0
2007-06-12 10:40:00,22.36,22.38,22.35,22.36,48400.0,11.7323,11.7428,11.727,11.7323,48400.0
2007-06-12 10:50:00,22.36,22.36,22.34,22.35,36400.0,11.7323,11.7323,11.7218,11.727,36400.0
2007-06-12 11:00:00,22.35,22.35,22.33,22.34,31800.0,11.727,11.727,11.7165,11.7218,31800.0
2007-06-12 11:10:00,22.34,22.35,22.33,22.35,26300.0,11.7218,11.727,11.7165,11.727,26300.0
2007-06-12 11:20:00,22.35,22.36,22.34,22.35,46400.0,11.727,11.7323,11.7218,11.727,46400.0
2007-06-12 11:30:00,22.34,22.36,22.33,22.36,53700.0,11.7218,11.7323,11.7165,11.7323,53700.0
2007-06-12 11:40:00,22.37,22.42,22.37,22.42,30700.0,11.7375,11.7637,11.7375,11.7637,30700.0
2007-06-12 11:50:00,22.43,22.43,22.4,22.41,30600.0,11.769,11.769,11.7532,11.7585,30600.0
2007-06-12 12:00:00,22.41,22.41,22.37,22.37,26700.0,11.7585,11.7585,11.7375,11.7375,26700.0
2007-06-12 12:10:00,22.37,22.38,22.37,22.38,55900.0,11.7375,11.7428,11.7375,11.7428,55900.0
2007-06-12 12:20:00,22.38,22.38,22.35,22.36,23300.0,11.7428,11.7428,11.727,11.7323,23300.0
2007-06-12 12:30:00,22.35,22.37,22.35,22.36,55000.0,11.727,11.7375,11.727,11.7323,55000.0
2007-06-12 12:40:00,22.37,22.37,22.36,22.37,3600.0,11.7375,11.7375,11.7323,11.7375,3600.0
2007-06-12 12:50:00,22.37,22.37,22.35,22.36,15300.0,11.7375,11.7375,11.727,11.7323,15300.0
2007-06-12 13:00:00,22.35,22.36,22.33,22.35,53700.0,11.727,11.7323,11.7165,11.727,53700.0
2007-06-12 13:10:00,22.35,22.39,22.35,22.39,28900.0,11.727,11.748,11.727,11.748,28900.0
2007-06-12 13:20:00,22.39,22.41,22.36,22.36,45000.0,11.748,11.7585,11.7323,11.7323,45000.0
2007-06-12 13:30:00,22.36,22.39,22.35,22.38,28900.0,11.7323,11.748,11.727,11.7428,28900.0
2007-06-12 13:40:00,22.39,22.42,22.37,22.4,77400.0,11.748,11.7637,11.7375,11.7532,77400.0
2007-06-12 13:50:00,22.41,22.44,22.4,22.4,49300.0,11.7585,11.7742,11.7532,11.7532,49300.0
2007-06-12 14:00:00,22.4,22.47,22.4,22.42,49200.0,11.7532,11.79,11.7532,11.7637,49200.0
2007-06-12 14:10:00,22.43,22.43,22.41,22.41,23400.0,11.769,11.769,11.7585,11.7585,23400.0
2007-06-12 14:20:00,22.4,22.41,22.35,22.38,56500.0,11.7532,11.7585,11.727,11.7428,56500.0
2007-06-12 14:30:00,22.38,22.38,22.34,22.35,93600.0,11.7428,11.7428,11.7218,11.727,93600.0
2007-06-12 14:40:00,22.34,22.35,22.29,22.31,59700.0,11.7218,11.727,11.6955,11.706,59700.0
2007-06-12 14:50:00,22.31,22.32,22.29,22.31,57900.0,11.706,11.7113,11.6955,11.706,57900.0
2007-06-12 15:00:00,22.31,22.35,22.25,22.25,123400.0,11.706,11.727,11.6745,11.6745,123400.0
2007-06-12 15:10:00,22.24,22.29,22.23,22.29,87300.0,11.6693,11.6955,11.664,11.6955,87300.0
2007-06-12 15:20:00,22.29,22.29,22.24,22.27,64900.0,11.6955,11.6955,11.6693,11.685,64900.0
2007-06-12 15:30:00,22.26,22.28,22.22,22.23,72800.0,11.6798,11.6903,11.6588,11.664,72800.0
2007-06-12 15:40:00,22.23,22.23,22.19,22.21,68500.0,11.664,11.664,11.6431,11.6536,68500.0
2007-06-12 15:50:00,22.21,22.22,22.18,22.18,92900.0,11.6536,11.6588,11.6378,11.6378,92900.0
2007-06-13 09:30:00,22.25,22.44,22.03,22.17,83300.0,11.8133,11.9142,11.6965,11.7708,83300.0
2007-06-13 09:40:00,22.17,22.17,22.1,22.15,29600.0,11.7708,11.7708,11.7336,11.7602,29600.0
2007-06-13 09:50:00,22.15,22.16,22.12,22.13,20000.0,11.7602,11.7655,11.7443,11.7496,20000.0
2007-06-13 10:00:00,22.13,22.14,22.08,22.08,37300.0,11.7496,11.7549,11.723,11.723,37300.0
2007-06-13 10:10:00,22.08,22.14,22.07,22.14,40500.0,11.723,11.7549,11.7177,11.7549,40500.0
2007-06-13 10:20:00,22.14,22.18,22.14,22.16,35200.0,11.7549,11.7761,11.7549,11.7655,35200.0
2007-06-13 10:30:00,22.15,22.15,22.1,22.1,31400.0,11.7602,11.7602,11.7336,11.7336,31400.0
2007-06-13 10:40:00,22.1,22.14,22.09,22.14,38000.0,11.7336,11.7549,11.7283,11.7549,38000.0
2007-06-13 10:50:00,22.14,22.16,22.12,22.14,23800.0,11.7549,11.7655,11.7443,11.7549,23800.0
2007-06-13 11:00:00,22.14,22.15,22.12,22.14,27100.0,11.7549,11.7602,11.7443,11.7549,27100.0
2007-06-13 11:10:00,22.14,22.15,22.12,22.14,22200.0,11.7549,11.7602,11.7443,11.7549,22200.0
2007-06-13 11:20:00,22.13,22.14,22.1,22.11,24200.0,11.7496,11.7549,11.7336,11.7389,24200.0
2007-06-13 11:30:00,22.1,22.14,22.1,22.13,35400.0,11.7336,11.7549,11.7336,11.7496,35400.0
2007-06-13 11:40:00,22.12,22.13,22.12,22.13,5700.0,11.7443,11.7496,11.7443,11.7496,5700.0
2007-06-13 11:50:00,22.13,22.14,22.11,22.11,29400.0,11.7496,11.7549,11.7389,11.7389,29400.0
2007-06-13 12:00:00,22.12,22.12,22.11,22.11,9100.0,11.7443,11.7443,11.7389,11.7389,9100.0
2007-06-13 12:10:00,22.11,22.14,22.11,22.14,14200.0,11.7389,11.7549,11.7389,11.7549,14200.0
2007-06-13 12:20:00,22.13,22.14,22.1,22.1,22800.0,11.7496,11.7549,11.7336,11.7336,22800.0
2007-06-13 12:30:00,22.1,22.15,22.1,22.15,20500.0,11.7336,11.7602,11.7336,11.7602,20500.0
2007-06-13 12:40:00,22.15,22.17,22.14,22.16,15200.0,11.7602,11.7708,11.7549,11.7655,15200.0
2007-06-13 12:50:00,22.16,22.18,22.11,22.11,22300.0,11.7655,11.7761,11.7389,11.7389,22300.0
2007-06-13 13:00:00,22.11,22.12,22.1,22.1,23800.0,11.7389,11.7443,11.7336,11.7336,23800.0
2007-06-13 13:10:00,22.1,22.12,22.1,22.12,31000.0,11.7336,11.7443,11.7336,11.7443,31000.0
2007-06-13 13:20:00,22.12,22.13,22.11,22.13,13500.0,11.7443,11.7496,11.7389,11.7496,13500.0
2007-06-13 13:30:00,22.12,22.15,22.1,22.14,38900.0,11.7443,11.7602,11.7336,11.7549,38900.0
2007-06-13 13:40:00,22.13,22.14,22.12,22.14,7100.0,11.7496,11.7549,11.7443,11.7549,7100.0
2007-06-13 13:50:00,22.13,22.13,22.1,22.12,32400.0,11.7496,11.7496,11.7336,11.7443,32400.0
2007-06-13 14:00:00,22.12,22.16,22.11,22.15,59400.0,11.7443,11.7655,11.7389,11.7602,59400.0
2007-06-13 14:10:00,22.15,22.2,22.15,22.19,36200.0,11.7602,11.7867,11.7602,11.7814,36200.0
2007-06-13 14:20:00,22.19,22.21,22.18,22.2,33200.0,11.7814,11.792,11.7761,11.7867,33200.0
2007-06-13 14:30:00,22.2,22.22,22.2,22.21,25600.0,11.7867,11.7973,11.7867,11.792,25600.0
2007-06-13 14:40:00,22.21,22.23,22.2,22.21,49600.0,11.792,11.8027,11.7867,11.792,49600.0
2007-06-13 14:50:00,22.2,22.24,22.2,22.24,40300.0,11.7867,11.808,11.7867,11.808,40300.0
2007-06-13 15:00:00,22.24,22.25,22.21,22.22,71100.0,11.808,11.8133,11.792,11.7973,71100.0
2007-06-13 15:10:00,22.22,22.24,22.22,22.22,45700.0,11.7973,11.808,11.7973,11.7973,45700.0
2007-06-13 15:20:00,22.23,22.24,22.2,22.22,109400.0,11.8027,11.808,11.7867,11.7973,109400.0
2007-06-13 15:30:00,22.23,22.23,22.2,22.22,29900.0,11.8027,11.8027,11.7867,11.7973,29900.0
2007-06-13 15:40:00,22.22,22.27,22.21,22.26,75200.0,11.7973,11.8239,11.792,11.8186,75200.0
2007-06-13 15:50:00,22.27,22.3,22.26,22.3,87400.0,11.8239,11.8398,11.8186,11.8398,87400.0
2007-06-14 09:30:00,22.38,22.43,22.22,22.3,20500.0,11.8823,11.9088,11.7973,11.8398,20500.0
2007-06-14 09:40:00,22.3,22.34,22.3,22.3,17100.0,11.8398,11.8611,11.8398,11.8398,17100.0
2007-06-14 09:50:00,22.3,22.38,22.3,22.38,14900.0,11.8398,11.8823,11.8398,11.8823,14900.0
2007-06-14 10:00:00,22.37,22.39,22.3,22.33,27600.0,11.877,11.8876,11.8398,11.8558,27600.0
2007-06-14 10:10:00,22.33,22.33,22.3,22.3,25300.0,11.8558,11.8558,11.8398,11.8398,25300.0
2007-06-14 10:20:00,22.3,22.31,22.3,22.31,8400.0,11.8398,11.8451,11.8398,11.8451,8400.0
2007-06-14 10:30:00,22.3,22.35,22.3,22.31,48300.0,11.8398,11.8664,11.8398,11.8451,48300.0
2007-06-14 10:40:00,22.3,22.33,22.29,22.31,46900.0,11.8398,11.8558,11.8345,11.8451,46900.0
2007-06-14 10:50:00,22.3,22.31,22.3,22.31,17800.0,11.8398,11.8451,11.8398,11.8451,17800.0
2007-06-14 11:00:00,22.3,22.31,22.3,22.3,30500.0,11.8398,11.8451,11.8398,11.8398,30500.0
2007-06-14 11:10:00,22.3,22.31,22.3,22.31,9600.0,11.8398,11.8451,11.8398,11.8451,9600.0
2007-06-14 11:20:00,22.31,22.33,22.31,22.33,17600.0,11.8451,11.8558,11.8451,11.8558,17600.0
2007-06-14 11:30:00,22.32,22.33,22.3,22.31,25400.0,11.8504,11.8558,11.8398,11.8451,25400.0
2007-06-14 11:40:00,22.3,22.31,22.28,22.28,16400.0,11.8398,11.8451,11.8292,11.8292,16400.0
2007-06-14 11:50:00,22.28,22.29,22.25,22.27,19900.0,11.8292,11.8345,11.8133,11.8239,19900.0
2007-06-14 12:00:00,22.26,22.3,22.26,22.26,21700.0,11.8186,11.8398,11.8186,11.8186,21700.0
2007-06-14 12:10:00,22.26,22.3,22.25,22.29,25100.0,11.8186,11.8398,11.8133,11.8345,25100.0
2007-06-14 12:20:00,22.29,22.32,22.29,22.32,12300.0,11.8345,11.8504,11.8345,11.8504,12300.0
2007-06-14 12:30:00,22.31,22.32,22.31,22.31,4500.0,11.8451,11.8504,11.8451,11.8451,4500.0
2007-06-14 12:40:00,22.32,22.32,22.3,22.32,22000.0,11.8504,11.8504,11.8398,11.8504,22000.0
2007-06-14 12:50:00,22.31,22.32,22.3,22.3,23000.0,11.8451,11.8504,11.8398,11.8398,23000.0
2007-06-14 13:00:00,22.3,22.34,22.29,22.33,23100.0,11.8398,11.8611,11.8345,11.8558,23100.0
2007-06-14 13:10:00,22.33,22.33,22.32,22.33,19900.0,11.8558,11.8558,11.8504,11.8558,19900.0
2007-06-14 13:20:00,22.32,22.33,22.31,22.31,14800.0,11.8504,11.8558,11.8451,11.8451,14800.0
2007-06-14 13:30:00,22.31,22.32,22.29,22.29,10200.0,11.8451,11.8504,11.8345,11.8345,10200.0
2007-06-14 13:40:00,22.29,22.31,22.29,22.31,14400.0,11.8345,11.8451,11.8345,11.8451,14400.0
2007-06-14 13:50:00,22.31,22.34,22.31,22.32,40900.0,11.8451,11.8611,11.8451,11.8504,40900.0
2007-06-14 14:00:00,22.33,22.33,22.31,22.33,26900.0,11.8558,11.8558,11.8451,11.8558,26900.0
2007-06-14 14:10:00,22.33,22.34,22.33,22.33,15500.0,11.8558,11.8611,11.8558,11.8558,15500.0
2007-06-14 14:20:00,22.34,22.34,22.33,22.33,5700.0,11.8611,11.8611,11.8558,11.8558,5700.0
2007-06-14 14:30:00,22.33,22.33,22.31,22.32,38800.0,11.8558,11.8558,11.8451,11.8504,38800.0
2007-06-14 14:40:00,22.32,22.32,22.31,22.31,7500.0,11.8504,11.8504,11.8451,11.8451,7500.0
2007-06-14 14:50:00,22.32,22.32,22.3,22.3,24000.0,11.8504,11.8504,11.8398,11.8398,24000.0
2007-06-14 15:00:00,22.31,22.31,22.28,22.31,85700.0,11.8451,11.8451,11.8292,11.8451,85700.0
2007-06-14 15:10:00,22.31,22.31,22.29,22.29,31800.0,11.8451,11.8451,11.8345,11.8345,31800.0
2007-06-14 15:20:00,22.29,22.32,22.28,22.28,45000.0,11.8345,11.8504,11.8292,11.8292,45000.0
2007-06-14 15:30:00,22.28,22.31,22.27,22.31,150200.0,11.8292,11.8451,11.8239,11.8451,150200.0
2007-06-14 15:40:00,22.31,22.32,22.3,22.32,30600.0,11.8451,11.8504,11.8398,11.8504,30600.0
2007-06-14 15:50:00,22.31,22.32,22.26,22.28,53200.0,11.8451,11.8504,11.8186,11.8292,53200.0
2007-06-15 09:30:00,22.45,22.58,22.41,22.51,200100.0,11.9195,11.9885,11.8982,11.9513,200100.0
2007-06-15 09:40:00,22.51,22.52,22.49,22.5,35400.0,11.9513,11.9566,11.9407,11.946,35400.0
2007-06-15 09:50:00,22.51,22.51,22.48,22.49,19100.0,11.9513,11.9513,11.9354,11.9407,19100.0
2007-06-15 10:00:00,22.48,22.51,22.44,22.47,41900.0,11.9354,11.9513,11.9142,11.9301,41900.0
2007-06-15 10:10:00,22.46,22.51,22.46,22.49,28600.0,11.9248,11.9513,11.9248,11.9407,28600.0
2007-06-15 10:20:00,22.49,22.51,22.48,22.48,24800.0,11.9407,11.9513,11.9354,11.9354,24800.0
2007-06-15 10:30:00,22.48,22.53,22.47,22.51,25200.0,11.9354,11.9619,11.9301,11.9513,25200.0
2007-06-15 10:40:00,22.52,22.55,22.52,22.53,22700.0,11.9566,11.9726,11.9566,11.9619,22700.0
2007-06-15 10:50:00,22.53,22.54,22.52,22.52,18800.0,11.9619,11.9672,11.9566,11.9566,18800.0
2007-06-15 11:00:00,22.53,22.53,22.48,22.49,34600.0,11.9619,11.9619,11.9354,11.9407,34600.0
2007-06-15 11:10:00,22.49,22.49,22.48,22.48,11500.0,11.9407,11.9407,11.9354,11.9354,11500.0
2007-06-15 11:20:00,22.48,22.5,22.47,22.47,26000.0,11.9354,11.946,11.9301,11.9301,26000.0
2007-06-15 11:30:00,22.47,22.48,22.45,22.46,12400.0,11.9301,11.9354,11.9195,11.9248,12400.0
2007-06-15 11:40:00,22.45,22.48,22.44,22.47,17900.0,11.9195,11.9354,11.9142,11.9301,17900.0
2007-06-15 11:50:00,22.47,22.48,22.45,22.46,11400.0,11.9301,11.9354,11.9195,11.9248,11400.0
2007-06-15 12:00:00,22.46,22.47,22.44,22.47,15500.0,11.9248,11.9301,11.9142,11.9301,15500.0
2007-06-15 12:10:00,22.47,22.47,22.44,22.45,19000.0,11.9301,11.9301,11.9142,11.9195,19000.0
2007-06-15 12:20:00,22.45,22.47,22.42,22.42,33000.0,11.9195,11.9301,11.9035,11.9035,33000.0
2007-06-15 12:30:00,22.43,22.43,22.42,22.42,6100.0,11.9088,11.9088,11.9035,11.9035,6100.0
2007-06-15 12:40:00,22.42,22.42,22.41,22.41,5400.0,11.9035,11.9035,11.8982,11.8982,5400.0
2007-06-15 12:50:00,22.41,22.44,22.39,22.42,33000.0,11.8982,11.9142,11.8876,11.9035,33000.0
2007-06-15 13:00:00,22.43,22.43,22.37,22.37,12200.0,11.9088,11.9088,11.877,11.877,12200.0
2007-06-15 13:10:00,22.38,22.39,22.37,22.38,10700.0,11.8823,11.8876,11.877,11.8823,10700.0
2007-06-15 13:20:00,22.39,22.44,22.38,22.43,16700.0,11.8876,11.9142,11.8823,11.9088,16700.0
2007-06-15 13:30:00,22.43,22.44,22.41,22.42,21400.0,11.9088,11.9142,11.8982,11.9035,21400.0
2007-06-15 13:40:00,22.41,22.44,22.39,22.43,46200.0,11.8982,11.9142,11.8876,11.9088,46200.0
2007-06-15 13:50:00,22.44,22.45,22.43,22.43,21800.0,11.9142,11.9195,11.9088,11.9088,21800.0
2007-06-15 14:00:00,22.43,22.44,22.39,22.39,16600.0,11.9088,11.9142,11.8876,11.8876,16600.0
2007-06-15 14:10:00,22.38,22.39,22.37,22.38,19100.0,11.8823,11.8876,11.877,11.8823,19100.0
2007-06-15 14:20:00,22.37,22.38,22.37,22.37,12400.0,11.877,11.8823,11.877,11.877,12400.0
2007-06-15 14:30:00,22.37,22.42,22.37,22.41,25500.0,11.877,11.9035,11.877,11.8982,25500.0
2007-06-15 14:40:00,22.4,22.42,22.4,22.42,12700.0,11.8929,11.9035,11.8929,11.9035,12700.0
2007-06-15 14:50:00,22.42,22.43,22.41,22.43,12700.0,11.9035,11.9088,11.8982,11.9088,12700.0
2007-06-15 15:00:00,22.43,22.45,22.43,22.45,24400.0,11.9088,11.9195,11.9088,11.9195,24400.0
2007-06-15 15:10:00,22.45,22.45,22.42,22.42,24400.0,11.9195,11.9195,11.9035,11.9035,24400.0
2007-06-15 15:20:00,22.43,22.43,22.39,22.39,18500.0,11.9088,11.9088,11.8876,11.8876,18500.0
2007-06-15 15:30:00,22.4,22.42,22.39,22.41,48000.0,11.8929,11.9035,11.8876,11.8982,48000.0
2007-06-15 15:40:00,22.42,22.42,22.4,22.4,28500.0,11.9035,11.9035,11.8929,11.8929,28500.0
2007-06-15 15:50:00,22.41,22.42,22.38,22.4,115300.0,11.8982,11.9035,11.8823,11.8929,115300.0
2007-06-18 09:30:00,22.51,22.51,22.36,22.42,36900.0,11.9513,11.9513,11.8717,11.9035,36900.0
2007-06-18 09:40:00,22.42,22.43,22.39,22.41,13900.0,11.9035,11.9088,11.8876,11.8982,13900.0
2007-06-18 09:50:00,22.41,22.41,22.38,22.41,22400.0,11.8982,11.8982,11.8823,11.8982,22400.0
2007-06-18 10:00:00,22.41,22.41,22.37,22.41,32500.0,11.8982,11.8982,11.877,11.8982,32500.0
2007-06-18 10:10:00,22.4,22.42,22.38,22.41,46400.0,11.8929,11.9035,11.8823,11.8982,46400.0
2007-06-18 10:20:00,22.41,22.44,22.41,22.44,42400.0,11.8982,11.9142,11.8982,11.9142,42400.0
2007-06-18 10:30:00,22.45,22.47,22.42,22.46,81100.0,11.9195,11.9301,11.9035,11.9248,81100.0
2007-06-18 10:40:00,22.47,22.47,22.45,22.45,26300.0,11.9301,11.9301,11.9195,11.9195,26300.0
2007-06-18 10:50:00,22.45,22.46,22.42,22.42,24900.0,11.9195,11.9248,11.9035,11.9035,24900.0
2007-06-18 11:00:00,22.42,22.43,22.39,22.4,36200.0,11.9035,11.9088,11.8876,11.8929,36200.0
2007-06-18 11:10:00,22.4,22.42,22.38,22.41,32900.0,11.8929,11.9035,11.8823,11.8982,32900.0
2007-06-18 11:20:00,22.41,22.44,22.4,22.44,27600.0,11.8982,11.9142,11.8929,11.9142,27600.0
2007-06-18 11:30:00,22.43,22.44,22.43,22.43,5300.0,11.9088,11.9142,11.9088,11.9088,5300.0
2007-06-18 11:40:00,22.44,22.45,22.43,22.43,12000.0,11.9142,11.9195,11.9088,11.9088,12000.0
2007-06-18 11:50:00,22.44,22.44,22.43,22.43,5200.0,11.9142,11.9142,11.9088,11.9088,5200.0
2007-06-18 12:00:00,22.43,22.44,22.42,22.42,7700.0,11.9088,11.9142,11.9035,11.9035,7700.0
2007-06-18 12:10:00,22.42,22.43,22.42,22.43,9600.0,11.9035,11.9088,11.9035,11.9088,9600.0
2007-06-18 12:20:00,22.42,22.45,22.42,22.44,14800.0,11.9035,11.9195,11.9035,11.9142,14800.0
2007-06-18 12:30:00,22.45,22.45,22.43,22.45,19400.0,11.9195,11.9195,11.9088,11.9195,19400.0
2007-06-18 12:40:00,22.44,22.47,22.44,22.47,21400.0,11.9142,11.9301,11.9142,11.9301,21400.0
2007-06-18 12:50:00,22.47,22.47,22.46,22.47,13700.0,11.9301,11.9301,11.9248,11.9301,13700.0
2007-06-18 13:00:00,22.46,22.46,22.43,22.46,21700.0,11.9248,11.9248,11.9088,11.9248,21700.0
2007-06-18 13:10:00,22.46,22.48,22.45,22.47,15500.0,11.9248,11.9354,11.9195,11.9301,15500.0
2007-06-18 13:20:00,22.47,22.47,22.44,22.45,16200.0,11.9301,11.9301,11.9142,11.9195,16200.0
2007-06-18 13:30:00,22.44,22.45,22.44,22.44,10600.0,11.9142,11.9195,11.9142,11.9142,10600.0
2007-06-18 13:40:00,22.44,22.44,22.41,22.41,11800.0,11.9142,11.9142,11.8982,11.8982,11800.0
2007-06-18 13:50:00,22.41,22.42,22.41,22.42,14900.0,11.8982,11.9035,11.8982,11.9035,14900.0
2007-06-18 14:00:00,22.42,22.42,22.39,22.42,32100.0,11.9035,11.9035,11.8876,11.9035,32100.0
2007-06-18 14:10:00,22.42,22.42,22.41,22.41,11500.0,11.9035,11.9035,11.8982,11.8982,11500.0
2007-06-18 14:20:00,22.41,22.45,22.41,22.45,19000.0,11.8982,11.9195,11.8982,11.9195,19000.0
2007-06-18 14:30:00,22.45,22.45,22.42,22.43,15100.0,11.9195,11.9195,11.9035,11.9088,15100.0
2007-06-18 14:40:00,22.43,22.43,22.41,22.42,14300.0,11.9088,11.9088,11.8982,11.9035,14300.0
2007-06-18 14:50:00,22.42,22.42,22.39,22.4,27100.0,11.9035,11.9035,11.8876,11.8929,27100.0
2007-06-18 15:00:00,22.39,22.41,22.39,22.41,9200.0,11.8876,11.8982,11.8876,11.8982,9200.0
2007-06-18 15:10:00,22.4,22.41,22.4,22.41,5500.0,11.8929,11.8982,11.8929,11.8982,5500.0
2007-06-18 15:20:00,22.4,22.41,22.39,22.39,17100.0,11.8929,11.8982,11.8876,11.8876,17100.0
2007-06-18 15:30:00,22.39,22.41,22.38,22.41,17300.0,11.8876,11.8982,11.8823,11.8982,17300.0
2007-06-18 15:40:00,22.4,22.41,22.4,22.41,25500.0,11.8929,11.8982,11.8929,11.8982,25500.0
2007-06-18 15:50:00,22.4,22.43,22.4,22.42,98000.0,11.8929,11.9088,11.8929,11.9035,98000.0
2007-06-19 09:30:00,22.35,22.42,22.33,22.33,31800.0,11.8664,11.9035,11.8558,11.8558,31800.0
2007-06-19 09:40:00,22.33,22.4,22.32,22.38,13200.0,11.8558,11.8929,11.8504,11.8823,13200.0
2007-06-19 09:50:00,22.38,22.4,22.35,22.38,30300.0,11.8823,11.8929,11.8664,11.8823,30300.0
2007-06-19 10:00:00,22.38,22.42,22.38,22.41,11400.0,11.8823,11.9035,11.8823,11.8982,11400.0
2007-06-19 10:10:00,22.41,22.42,22.38,22.38,16600.0,11.8982,11.9035,11.8823,11.8823,16600.0
2007-06-19 10:20:00,22.38,22.44,22.37,22.43,33500.0,11.8823,11.9142,11.877,11.9088,33500.0
2007-06-19 10:30:00,22.43,22.46,22.43,22.43,22900.0,11.9088,11.9248,11.9088,11.9088,22900.0
2007-06-19 10:40:00,22.44,22.44,22.41,22.41,31800.0,11.9142,11.9142,11.8982,11.8982,31800.0
2007-06-19 10:50:00,22.41,22.42,22.38,22.41,150200.0,11.8982,11.9035,11.8823,11.8982,150200.0
2007-06-19 11:00:00,22.42,22.42,22.37,22.38,25400.0,11.9035,11.9035,11.877,11.8823,25400.0
2007-06-19 11:10:00,22.38,22.39,22.38,22.39,27900.0,11.8823,11.8876,11.8823,11.8876,27900.0
2007-06-19 11:20:00,22.39,22.41,22.39,22.39,38600.0,11.8876,11.8982,11.8876,11.8876,38600.0
2007-06-19 11:30:00,22.39,22.4,22.35,22.36,14100.0,11.8876,11.8929,11.8664,11.8717,14100.0
2007-06-19 11:40:00,22.36,22.37,22.36,22.36,17100.0,11.8717,11.877,11.8717,11.8717,17100.0
2007-06-19 11:50:00,22.36,22.37,22.36,22.36,10200.0,11.8717,11.877,11.8717,11.8717,10200.0
2007-06-19 12:00:00,22.36,22.42,22.36,22.4,40700.0,11.8717,11.9035,11.8717,11.8929,40700.0
2007-06-19 12:10:00,22.39,22.43,22.38,22.42,36200.0,11.8876,11.9088,11.8823,11.9035,36200.0
2007-06-19 12:20:00,22.42,22.44,22.42,22.43,7400.0,11.9035,11.9142,11.9035,11.9088,7400.0
2007-06-19 12:30:00,22.44,22.44,22.43,22.43,4000.0,11.9142,11.9142,11.9088,11.9088,4000.0
2007-06-19 12:40:00,22.42,22.43,22.41,22.43,14000.0,11.9035,11.9088,11.8982,11.9088,14000.0
2007-06-19 12:50:00,22.43,22.44,22.41,22.42,19200.0,11.9088,11.9142,11.8982,11.9035,19200.0
2007-06-19 13:00:00,22.41,22.41,22.4,22.4,12600.0,11.8982,11.8982,11.8929,11.8929,12600.0
2007-06-19 13:10:00,22.4,22.4,22.39,22.39,5000.0,11.8929,11.8929,11.8876,11.8876,5000.0
2007-06-19 13:20:00,22.4,22.41,22.38,22.39,32700.0,11.8929,11.8982,11.8823,11.8876,32700.0
2007-06-19 13:30:00,22.38,22.39,22.37,22.38,11300.0,11.8823,11.8876,11.877,11.8823,11300.0
2007-06-19 13:40:00,22.38,22.39,22.37,22.39,8700.0,11.8823,11.8876,11.877,11.8876,8700.0
2007-06-19 13:50:00,22.38,22.39,22.37,22.37,13200.0,11.8823,11.8876,11.877,11.877,13200.0
2007-06-19 14:00:00,22.37,22.38,22.36,22.36,26900.0,11.877,11.8823,11.8717,11.8717,26900.0
2007-06-19 14:10:00,22.37,22.38,22.36,22.37,16400.0,11.877,11.8823,11.8717,11.877,16400.0
2007-06-19 14:20:00,22.37,22.38,22.37,22.37,13300.0,11.877,11.8823,11.877,11.877,13300.0
2007-06-19 14:30:00,22.37,22.39,22.34,22.38,58800.0,11.877,11.8876,11.8611,11.8823,58800.0
2007-06-19 14:40:00,22.39,22.39,22.38,22.39,14800.0,11.8876,11.8876,11.8823,11.8876,14800.0
2007-06-19 14:50:00,22.38,22.39,22.38,22.38,8900.0,11.8823,11.8876,11.8823,11.8823,8900.0
2007-06-19 15:00:00,22.38,22.42,22.35,22.42,46900.0,11.8823,11.9035,11.8664,11.9035,46900.0
2007-06-19 15:10:00,22.41,22.42,22.39,22.4,42800.0,11.8982,11.9035,11.8876,11.8929,42800.0
2007-06-19 15:20:00,22.42,22.42,22.41,22.42,14400.0,11.9035,11.9035,11.8982,11.9035,14400.0
2007-06-19 15:30:00,22.42,22.42,22.4,22.41,36300.0,11.9035,11.9035,11.8929,11.8982,36300.0
2007-06-19 15:40:00,22.41,22.45,22.4,22.45,33300.0,11.8982,11.9195,11.8929,11.9195,33300.0
2007-06-19 15:50:00,22.45,22.45,22.4,22.44,69800.0,11.9195,11.9195,11.8929,11.9142,69800.0
2007-06-20 09:30:00,22.5,22.57,22.38,22.41,30100.0,11.946,11.9832,11.8823,11.8982,30100.0
2007-06-20 09:40:00,22.42,22.44,22.31,22.31,30000.0,11.9035,11.9142,11.8451,11.8451,30000.0
2007-06-20 09:50:00,22.31,22.35,22.31,22.32,26200.0,11.8451,11.8664,11.8451,11.8504,26200.0
2007-06-20 10:00:00,22.33,22.35,22.27,22.35,52000.0,11.8558,11.8664,11.8239,11.8664,52000.0
2007-06-20 10:10:00,22.35,22.36,22.34,22.35,15300.0,11.8664,11.8717,11.8611,11.8664,15300.0
2007-06-20 10:20:00,22.35,22.39,22.35,22.39,21600.0,11.8664,11.8876,11.8664,11.8876,21600.0
2007-06-20 10:30:00,22.41,22.46,22.41,22.41,46100.0,11.8982,11.9248,11.8982,11.8982,46100.0
2007-06-20 10:40:00,22.41,22.42,22.41,22.42,14200.0,11.8982,11.9035,11.8982,11.9035,14200.0
2007-06-20 10:50:00,22.42,22.43,22.4,22.4,20100.0,11.9035,11.9088,11.8929,11.8929,20100.0
2007-06-20 11:00:00,22.4,22.41,22.35,22.35,72700.0,11.8929,11.8982,11.8664,11.8664,72700.0
2007-06-20 11:10:00,22.35,22.37,22.34,22.37,57900.0,11.8664,11.877,11.8611,11.877,57900.0
2007-06-20 11:20:00,22.36,22.38,22.36,22.38,13300.0,11.8717,11.8823,11.8717,11.8823,13300.0
2007-06-20 11:30:00,22.38,22.39,22.33,22.33,25700.0,11.8823,11.8876,11.8558,11.8558,25700.0
2007-06-20 11:40:00,22.33,22.34,22.32,22.34,11200.0,11.8558,11.8611,11.8504,11.8611,11200.0
2007-06-20 11:50:00,22.34,22.34,22.32,22.33,14000.0,11.8611,11.8611,11.8504,11.8558,14000.0
2007-06-20 12:00:00,22.32,22.33,22.32,22.33,32800.0,11.8504,11.8558,11.8504,11.8558,32800.0
2007-06-20 12:10:00,22.32,22.38,22.31,22.37,35100.0,11.8504,11.8823,11.8451,11.877,35100.0
2007-06-20 12:20:00,22.37,22.38,22.35,22.36,18600.0,11.877,11.8823,11.8664,11.8717,18600.0
2007-06-20 12:30:00,22.35,22.36,22.35,22.35,6500.0,11.8664,11.8717,11.8664,11.8664,6500.0
2007-06-20 12:40:00,22.35,22.36,22.35,22.36,3800.0,11.8664,11.8717,11.8664,11.8717,3800.0
2007-06-20 12:50:00,22.36,22.37,22.35,22.36,10900.0,11.8717,11.877,11.8664,11.8717,10900.0
2007-06-20 13:00:00,22.36,22.37,22.34,22.34,12200.0,11.8717,11.877,11.8611,11.8611,12200.0
2007-06-20 13:10:00,22.34,22.35,22.3,22.31,28300.0,11.8611,11.8664,11.8398,11.8451,28300.0
2007-06-20 13:20:00,22.3,22.32,22.3,22.32,21000.0,11.8398,11.8504,11.8398,11.8504,21000.0
2007-06-20 13:30:00,22.31,22.33,22.31,22.33,8500.0,11.8451,11.8558,11.8451,11.8558,8500.0
2007-06-20 13:40:00,22.33,22.33,22.32,22.33,14200.0,11.8558,11.8558,11.8504,11.8558,14200.0
2007-06-20 13:50:00,22.33,22.33,22.32,22.33,21200.0,11.8558,11.8558,11.8504,11.8558,21200.0
2007-06-20 14:00:00,22.33,22.35,22.32,22.35,14800.0,11.8558,11.8664,11.8504,11.8664,14800.0
2007-06-20 14:10:00,22.35,22.35,22.33,22.33,19800.0,11.8664,11.8664,11.8558,11.8558,19800.0
2007-06-20 14:20:00,22.33,22.33,22.27,22.28,36600.0,11.8558,11.8558,11.8239,11.8292,36600.0
2007-06-20 14:30:00,22.27,22.31,22.27,22.27,37900.0,11.8239,11.8451,11.8239,11.8239,37900.0
2007-06-20 14:40:00,22.28,22.31,22.27,22.29,48200.0,11.8292,11.8451,11.8239,11.8345,48200.0
2007-06-20 14:50:00,22.3,22.3,22.29,22.3,8300.0,11.8398,11.8398,11.8345,11.8398,8300.0
2007-06-20 15:00:00,22.3,22.3,22.26,22.28,93400.0,11.8398,11.8398,11.8186,11.8292,93400.0
2007-06-20 15:10:00,22.27,22.29,22.25,22.27,57900.0,11.8239,11.8345,11.8133,11.8239,57900.0
2007-06-20 15:20:00,22.27,22.29,22.24,22.25,63700.0,11.8239,11.8345,11.808,11.8133,63700.0
2007-06-20 15:30:00,22.25,22.26,22.18,22.19,97700.0,11.8133,11.8186,11.7761,11.7814,97700.0
2007-06-20 15:40:00,22.2,22.24,22.18,22.2,159400.0,11.7867,11.808,11.7761,11.7867,159400.0
2007-06-20 15:50:00,22.2,22.23,22.17,22.17,273600.0,11.7867,11.8027,11.7708,11.7708,273600.0
2007-06-21 09:30:00,22.18,22.37,22.11,22.11,45400.0,11.7761,11.877,11.7389,11.7389,45400.0
2007-06-21 09:40:00,22.12,22.12,22.06,22.07,24100.0,11.7443,11.7443,11.7124,11.7177,24100.0
2007-06-21 09:50:00,22.06,22.09,22.03,22.04,66200.0,11.7124,11.7283,11.6965,11.7018,66200.0
2007-06-21 10:00:00,22.03,22.05,22.01,22.02,79800.0,11.6965,11.7071,11.6859,11.6912,79800.0
2007-06-21 10:10:00,22.02,22.11,21.98,22.11,69400.0,11.6912,11.7389,11.6699,11.7389,69400.0
2007-06-21 10:20:00,22.11,22.13,22.07,22.11,35100.0,11.7389,11.7496,11.7177,11.7389,35100.0
2007-06-21 10:30:00,22.12,22.12,22.05,22.08,80400.0,11.7443,11.7443,11.7071,11.723,80400.0
2007-06-21 10:40:00,22.07,22.12,22.07,22.11,100600.0,11.7177,11.7443,11.7177,11.7389,100600.0
2007-06-21 10:50:00,22.11,22.19,22.1,22.18,73500.0,11.7389,11.7814,11.7336,11.7761,73500.0
2007-06-21 11:00:00,22.18,22.21,22.14,22.14,44600.0,11.7761,11.792,11.7549,11.7549,44600.0
2007-06-21 11:10:00,22.14,22.18,22.12,22.16,54800.0,11.7549,11.7761,11.7443,11.7655,54800.0
2007-06-21 11:20:00,22.16,22.17,22.12,22.12,45800.0,11.7655,11.7708,11.7443,11.7443,45800.0
2007-06-21 11:30:00,22.12,22.14,22.07,22.08,27500.0,11.7443,11.7549,11.7177,11.723,27500.0
2007-06-21 11:40:00,22.07,22.08,22.06,22.07,36400.0,11.7177,11.723,11.7124,11.7177,36400.0
2007-06-21 11:50:00,22.06,22.09,22.06,22.08,37800.0,11.7124,11.7283,11.7124,11.723,37800.0
2007-06-21 12:00:00,22.08,22.12,22.07,22.08,64300.0,11.723,11.7443,11.7177,11.723,64300.0
2007-06-21 12:10:00,22.07,22.12,22.05,22.08,49500.0,11.7177,11.7443,11.7071,11.723,49500.0
2007-06-21 12:20:00,22.07,22.1,22.05,22.1,41300.0,11.7177,11.7336,11.7071,11.7336,41300.0
2007-06-21 12:30:00,22.09,22.09,22.05,22.09,34000.0,11.7283,11.7283,11.7071,11.7283,34000.0
2007-06-21 12:40:00,22.1,22.13,22.07,22.11,31300.0,11.7336,11.7496,11.7177,11.7389,31300.0
2007-06-21 12:50:00,22.12,22.12,22.05,22.05,32500.0,11.7443,11.7443,11.7071,11.7071,32500.0
2007-06-21 13:00:00,22.05,22.13,22.05,22.12,43100.0,11.7071,11.7496,11.7071,11.7443,43100.0
2007-06-21 13:10:00,22.12,22.15,22.1,22.15,30500.0,11.7443,11.7602,11.7336,11.7602,30500.0
2007-06-21 13:20:00,22.16,22.16,22.15,22.16,22900.0,11.7655,11.7655,11.7602,11.7655,22900.0
2007-06-21 13:30:00,22.16,22.18,22.16,22.16,49100.0,11.7655,11.7761,11.7655,11.7655,49100.0
2007-06-21 13:40:00,22.16,22.17,22.16,22.16,26200.0,11.7655,11.7708,11.7655,11.7655,26200.0
2007-06-21 13:50:00,22.16,22.18,22.15,22.16,51400.0,11.7655,11.7761,11.7602,11.7655,51400.0
2007-06-21 14:00:00,22.16,22.16,22.12,22.12,39400.0,11.7655,11.7655,11.7443,11.7443,39400.0
2007-06-21 14:10:00,22.13,22.13,22.11,22.11,50500.0,11.7496,11.7496,11.7389,11.7389,50500.0
2007-06-21 14:20:00,22.12,22.12,22.1,22.1,39400.0,11.7443,11.7443,11.7336,11.7336,39400.0
2007-06-21 14:30:00,22.1,22.11,22.06,22.06,72800.0,11.7336,11.7389,11.7124,11.7124,72800.0
2007-06-21 14:40:00,22.06,22.1,22.05,22.05,48700.0,11.7124,11.7336,11.7071,11.7071,48700.0
2007-06-21 14:50:00,22.05,22.09,22.05,22.08,46800.0,11.7071,11.7283,11.7071,11.723,46800.0
2007-06-21 15:00:00,22.09,22.1,22.06,22.07,40000.0,11.7283,11.7336,11.7124,11.7177,40000.0
2007-06-21 15:10:00,22.08,22.11,22.05,22.1,113800.0,11.723,11.7389,11.7071,11.7336,113800.0
2007-06-21 15:20:00,22.1,22.1,22.09,22.09,67400.0,11.7336,11.7336,11.7283,11.7283,67400.0
2007-06-21 15:30:00,22.1,22.1,22.09,22.1,37900.0,11.7336,11.7336,11.7283,11.7336,37900.0
2007-06-21 15:40:00,22.1,22.1,22.07,22.07,93300.0,11.7336,11.7336,11.7177,11.7177,93300.0
2007-06-21 15:50:00,22.08,22.08,22.03,22.03,258400.0,11.723,11.723,11.6965,11.6965,258400.0
2007-06-22 09:30:00,22.05,22.06,21.93,21.97,38500.0,11.7071,11.7124,11.6434,11.6646,38500.0
2007-06-22 09:40:00,21.97,21.98,21.93,21.93,52100.0,11.6646,11.6699,11.6434,11.6434,52100.0
2007-06-22 09:50:00,21.94,21.97,21.94,21.97,56000.0,11.6487,11.6646,11.6487,11.6646,56000.0
2007-06-22 10:00:00,21.96,21.97,21.93,21.94,55000.0,11.6593,11.6646,11.6434,11.6487,55000.0
2007-06-22 10:10:00,21.94,21.94,21.91,21.91,34400.0,11.6487,11.6487,11.6328,11.6328,34400.0
2007-06-22 10:20:00,21.91,21.93,21.91,21.91,74700.0,11.6328,11.6434,11.6328,11.6328,74700.0
2007-06-22 10:30:00,21.91,21.92,21.85,21.91,67300.0,11.6328,11.6381,11.6009,11.6328,67300.0
2007-06-22 10:40:00,21.91,21.99,21.91,21.99,41400.0,11.6328,11.6752,11.6328,11.6752,41400.0
2007-06-22 10:50:00,21.98,21.99,21.93,21.94,55000.0,11.6699,11.6752,11.6434,11.6487,55000.0
2007-06-22 11:00:00,21.93,21.93,21.9,21.91,39500.0,11.6434,11.6434,11.6274,11.6328,39500.0
2007-06-22 11:10:00,21.91,21.96,21.91,21.93,54500.0,11.6328,11.6593,11.6328,11.6434,54500.0
2007-06-22 11:20:00,21.93,21.96,21.92,21.95,30200.0,11.6434,11.6593,11.6381,11.654,30200.0
2007-06-22 11:30:00,21.95,21.96,21.93,21.95,28600.0,11.654,11.6593,11.6434,11.654,28600.0
2007-06-22 11:40:00,21.95,21.95,21.9,21.9,26100.0,11.654,11.654,11.6274,11.6274,26100.0
2007-06-22 11:50:00,21.9,21.95,21.9,21.94,33000.0,11.6274,11.654,11.6274,11.6487,33000.0
2007-06-22 12:00:00,21.95,21.95,21.93,21.93,18000.0,11.654,11.654,11.6434,11.6434,18000.0
2007-06-22 12:10:00,21.93,21.93,21.9,21.9,43700.0,11.6434,11.6434,11.6274,11.6274,43700.0
2007-06-22 12:20:00,21.9,21.92,21.83,21.85,89800.0,11.6274,11.6381,11.5903,11.6009,89800.0
2007-06-22 12:30:00,21.83,21.9,21.81,21.89,110500.0,11.5903,11.6274,11.5797,11.6221,110500.0
2007-06-22 12:40:00,21.89,21.9,21.85,21.87,78700.0,11.6221,11.6274,11.6009,11.6115,78700.0
2007-06-22 12:50:00,21.88,21.89,21.85,21.85,147700.0,11.6168,11.6221,11.6009,11.6009,147700.0
2007-06-22 13:00:00,21.85,21.87,21.83,21.85,97400.0,11.6009,11.6115,11.5903,11.6009,97400.0
2007-06-22 13:10:00,21.85,21.86,21.83,21.84,51800.0,11.6009,11.6062,11.5903,11.5956,51800.0
2007-06-22 13:20:00,21.84,21.92,21.84,21.91,77300.0,11.5956,11.6381,11.5956,11.6328,77300.0
2007-06-22 13:30:00,21.91,21.93,21.88,21.92,31400.0,11.6328,11.6434,11.6168,11.6381,31400.0
2007-06-22 13:40:00,21.91,21.92,21.88,21.88,21200.0,11.6328,11.6381,11.6168,11.6168,21200.0
2007-06-22 13:50:00,21.88,21.88,21.84,21.85,37200.0,11.6168,11.6168,11.5956,11.6009,37200.0
2007-06-22 14:00:00,21.85,21.85,21.8,21.81,74000.0,11.6009,11.6009,11.5744,11.5797,74000.0
2007-06-22 14:10:00,21.8,21.84,21.8,21.83,39800.0,11.5744,11.5956,11.5744,11.5903,39800.0
2007-06-22 14:20:00,21.83,21.88,21.83,21.87,70700.0,11.5903,11.6168,11.5903,11.6115,70700.0
2007-06-22 14:30:00,21.87,21.9,21.83,21.85,75200.0,11.6115,11.6274,11.5903,11.6009,75200.0
2007-06-22 14:40:00,21.85,21.88,21.85,21.87,38600.0,11.6009,11.6168,11.6009,11.6115,38600.0
2007-06-22 14:50:00,21.88,21.9,21.87,21.88,56300.0,11.6168,11.6274,11.6115,11.6168,56300.0
2007-06-22 15:00:00,21.87,21.89,21.87,21.87,77800.0,11.6115,11.6221,11.6115,11.6115,77800.0
2007-06-22 15:10:00,21.87,21.88,21.86,21.86,51800.0,11.6115,11.6168,11.6062,11.6062,51800.0
2007-06-22 15:20:00,21.87,21.88,21.86,21.87,72500.0,11.6115,11.6168,11.6062,11.6115,72500.0
2007-06-22 15:30:00,21.87,21.88,21.81,21.82,101500.0,11.6115,11.6168,11.5797,11.585,101500.0
2007-06-22 15:40:00,21.81,21.82,21.75,21.77,179400.0,11.5797,11.585,11.5478,11.5584,179400.0
2007-06-22 15:50:00,21.77,21.83,21.74,21.82,330300.0,11.5584,11.5903,11.5425,11.585,330300.0
2007-06-25 09:30:00,21.87,21.94,21.82,21.89,31500.0,11.6115,11.6487,11.585,11.6221,31500.0
2007-06-25 09:40:00,21.91,21.91,21.8,21.84,19500.0,11.6328,11.6328,11.5744,11.5956,19500.0
2007-06-25 09:50:00,21.83,21.87,21.81,21.86,20900.0,11.5903,11.6115,11.5797,11.6062,20900.0
2007-06-25 10:00:00,21.87,21.9,21.85,21.88,36900.0,11.6115,11.6274,11.6009,11.6168,36900.0
2007-06-25 10:10:00,21.88,21.99,21.86,21.95,74800.0,11.6168,11.6752,11.6062,11.654,74800.0
2007-06-25 10:20:00,21.95,21.98,21.94,21.96,43400.0,11.654,11.6699,11.6487,11.6593,43400.0
2007-06-25 10:30:00,21.97,21.98,21.93,21.93,32300.0,11.6646,11.6699,11.6434,11.6434,32300.0
2007-06-25 10:40:00,21.93,21.98,21.91,21.96,66800.0,11.6434,11.6699,11.6328,11.6593,66800.0
2007-06-25 10:50:00,21.97,22.05,21.97,22.04,55500.0,11.6646,11.7071,11.6646,11.7018,55500.0
2007-06-25 11:00:00,22.04,22.09,22.04,22.05,79800.0,11.7018,11.7283,11.7018,11.7071,79800.0
2007-06-25 11:10:00,22.06,22.09,22.03,22.08,37100.0,11.7124,11.7283,11.6965,11.723,37100.0
2007-06-25 11:20:00,22.08,22.08,22.04,22.05,37800.0,11.723,11.723,11.7018,11.7071,37800.0
2007-06-25 11:30:00,22.05,22.08,22.03,22.03,35400.0,11.7071,11.723,11.6965,11.6965,35400.0
2007-06-25 11:40:00,22.03,22.04,22.01,22.01,91900.0,11.6965,11.7018,11.6859,11.6859,91900.0
2007-06-25 11:50:00,22.01,22.07,22.01,22.06,129900.0,11.6859,11.7177,11.6859,11.7124,129900.0
2007-06-25 12:00:00,22.06,22.08,22.05,22.08,45600.0,11.7124,11.723,11.7071,11.723,45600.0
2007-06-25 12:10:00,22.08,22.08,22.06,22.06,28500.0,11.723,11.723,11.7124,11.7124,28500.0
2007-06-25 12:20:00,22.07,22.07,22.05,22.05,19100.0,11.7177,11.7177,11.7071,11.7071,19100.0
2007-06-25 12:30:00,22.06,22.06,22.01,22.05,70100.0,11.7124,11.7124,11.6859,11.7071,70100.0
2007-06-25 12:40:00,22.05,22.05,22.04,22.04,5700.0,11.7071,11.7071,11.7018,11.7018,5700.0
2007-06-25 12:50:00,22.04,22.04,22.01,22.02,21500.0,11.7018,11.7018,11.6859,11.6912,21500.0
2007-06-25 13:00:00,22.01,22.02,22.01,22.02,7500.0,11.6859,11.6912,11.6859,11.6912,7500.0
2007-06-25 13:10:00,22.01,22.02,22.0,22.0,14100.0,11.6859,11.6912,11.6805,11.6805,14100.0
2007-06-25 13:20:00,22.01,22.01,21.99,21.99,51900.0,11.6859,11.6859,11.6752,11.6752,51900.0
2007-06-25 13:30:00,21.99,22.04,21.99,22.04,25000.0,11.6752,11.7018,11.6752,11.7018,25000.0
2007-06-25 13:40:00,22.04,22.04,22.02,22.02,33100.0,11.7018,11.7018,11.6912,11.6912,33100.0
2007-06-25 13:50:00,22.02,22.05,22.0,22.03,64600.0,11.6912,11.7071,11.6805,11.6965,64600.0
2007-06-25 14:00:00,22.03,22.06,22.02,22.02,88000.0,11.6965,11.7124,11.6912,11.6912,88000.0
2007-06-25 14:10:00,22.02,22.03,22.0,22.02,180600.0,11.6912,11.6965,11.6805,11.6912,180600.0
2007-06-25 14:20:00,22.02,22.04,22.0,22.01,154400.0,11.6912,11.7018,11.6805,11.6859,154400.0
2007-06-25 14:30:00,22.01,22.01,21.94,21.97,252200.0,11.6859,11.6859,11.6487,11.6646,252200.0
2007-06-25 14:40:00,21.97,21.99,21.92,21.92,179900.0,11.6646,11.6752,11.6381,11.6381,179900.0
2007-06-25 14:50:00,21.92,21.96,21.88,21.9,241900.0,11.6381,11.6593,11.6168,11.6274,241900.0
2007-06-25 15:00:00,21.89,21.93,21.86,21.87,132700.0,11.6221,11.6434,11.6062,11.6115,132700.0
2007-06-25 15:10:00,21.87,21.9,21.85,21.87,144300.0,11.6115,11.6274,11.6009,11.6115,144300.0
2007-06-25 15:20:00,21.88,21.98,21.88,21.98,87700.0,11.6168,11.6699,11.6168,11.6699,87700.0
2007-06-25 15:30:00,21.98,22.01,21.94,21.96,104300.0,11.6699,11.6859,11.6487,11.6593,104300.0
2007-06-25 15:40:00,21.96,21.96,21.87,21.88,92000.0,11.6593,11.6593,11.6115,11.6168,92000.0
2007-06-25 15:50:00,21.87,21.91,21.86,21.86,99800.0,11.6115,11.6328,11.6062,11.6062,99800.0
2007-06-26 09:30:00,22.01,22.12,21.9,22.1,87400.0,11.6859,11.7443,11.6274,11.7336,87400.0
2007-06-26 09:40:00,22.09,22.15,22.05,22.1,76600.0,11.7283,11.7602,11.7071,11.7336,76600.0
2007-06-26 09:50:00,22.11,22.17,22.09,22.16,77700.0,11.7389,11.7708,11.7283,11.7655,77700.0
2007-06-26 10:00:00,22.16,22.18,22.11,22.14,107200.0,11.7655,11.7761,11.7389,11.7549,107200.0
2007-06-26 10:10:00,22.14,22.17,22.08,22.15,67200.0,11.7549,11.7708,11.723,11.7602,67200.0
2007-06-26 10:20:00,22.15,22.16,22.1,22.11,55200.0,11.7602,11.7655,11.7336,11.7389,55200.0
2007-06-26 10:30:00,22.12,22.22,22.11,22.2,96900.0,11.7443,11.7973,11.7389,11.7867,96900.0
2007-06-26 10:40:00,22.21,22.22,22.15,22.15,75500.0,11.792,11.7973,11.7602,11.7602,75500.0
2007-06-26 10:50:00,22.15,22.18,22.11,22.11,82000.0,11.7602,11.7761,11.7389,11.7389,82000.0
2007-06-26 11:00:00,22.11,22.21,22.1,22.19,77500.0,11.7389,11.792,11.7336,11.7814,77500.0
2007-06-26 11:10:00,22.2,22.24,22.19,22.23,42000.0,11.7867,11.808,11.7814,11.8027,42000.0
2007-06-26 11:20:00,22.23,22.25,22.23,22.24,33800.0,11.8027,11.8133,11.8027,11.808,33800.0
2007-06-26 11:30:00,22.24,22.28,22.23,22.27,58200.0,11.808,11.8292,11.8027,11.8239,58200.0
2007-06-26 11:40:00,22.28,22.3,22.27,22.28,39300.0,11.8292,11.8398,11.8239,11.8292,39300.0
2007-06-26 11:50:00,22.28,22.29,22.26,22.29,43100.0,11.8292,11.8345,11.8186,11.8345,43100.0
2007-06-26 12:00:00,22.29,22.32,22.28,22.28,56600.0,11.8345,11.8504,11.8292,11.8292,56600.0
2007-06-26 12:10:00,22.28,22.28,22.25,22.26,26100.0,11.8292,11.8292,11.8133,11.8186,26100.0
2007-06-26 12:20:00,22.25,22.29,22.25,22.27,56000.0,11.8133,11.8345,11.8133,11.8239,56000.0
2007-06-26 12:30:00,22.27,22.27,22.19,22.19,48500.0,11.8239,11.8239,11.7814,11.7814,48500.0
2007-06-26 12:40:00,22.19,22.22,22.17,22.21,27400.0,11.7814,11.7973,11.7708,11.792,27400.0
2007-06-26 12:50:00,22.21,22.21,22.18,22.19,26100.0,11.792,11.792,11.7761,11.7814,26100.0
2007-06-26 13:00:00,22.2,22.21,22.19,22.2,32200.0,11.7867,11.792,11.7814,11.7867,32200.0
2007-06-26 13:10:00,22.2,22.26,22.19,22.25,110100.0,11.7867,11.8186,11.7814,11.8133,110100.0
2007-06-26 13:20:00,22.25,22.25,22.21,22.21,42500.0,11.8133,11.8133,11.792,11.792,42500.0
2007-06-26 13:30:00,22.21,22.22,22.18,22.22,55600.0,11.792,11.7973,11.7761,11.7973,55600.0
2007-06-26 13:40:00,22.22,22.24,22.19,22.19,50700.0,11.7973,11.808,11.7814,11.7814,50700.0
2007-06-26 13:50:00,22.19,22.24,22.19,22.24,38400.0,11.7814,11.808,11.7814,11.808,38400.0
2007-06-26 14:00:00,22.24,22.29,22.24,22.27,81800.0,11.808,11.8345,11.808,11.8239,81800.0
2007-06-26 14:10:00,22.27,22.27,22.24,22.26,51600.0,11.8239,11.8239,11.808,11.8186,51600.0
2007-06-26 14:20:00,22.27,22.27,22.22,22.22,148600.0,11.8239,11.8239,11.7973,11.7973,148600.0
2007-06-26 14:30:00,22.22,22.26,22.2,22.24,135800.0,11.7973,11.8186,11.7867,11.808,135800.0
2007-06-26 14:40:00,22.23,22.27,22.22,22.26,121200.0,11.8027,11.8239,11.7973,11.8186,121200.0
2007-06-26 14:50:00,22.26,22.26,22.24,22.24,56600.0,11.8186,11.8186,11.808,11.808,56600.0
2007-06-26 15:00:00,22.24,22.25,22.23,22.25,149900.0,11.808,11.8133,11.8027,11.8133,149900.0
2007-06-26 15:10:00,22.24,22.28,22.24,22.25,92700.0,11.808,11.8292,11.808,11.8133,92700.0
2007-06-26 15:20:00,22.25,22.26,22.22,22.24,136700.0,11.8133,11.8186,11.7973,11.808,136700.0
2007-06-26 15:30:00,22.24,22.26,22.22,22.23,177400.0,11.808,11.8186,11.7973,11.8027,177400.0
2007-06-26 15:40:00,22.23,22.24,22.19,22.19,123400.0,11.8027,11.808,11.7814,11.7814,123400.0
2007-06-26 15:50:00,22.2,22.2,22.16,22.16,306000.0,11.7867,11.7867,11.7655,11.7655,306000.0
2007-06-27 09:30:00,22.0,22.09,22.0,22.05,104400.0,11.6805,11.7283,11.6805,11.7071,104400.0
2007-06-27 09:40:00,22.06,22.06,21.98,21.99,66100.0,11.7124,11.7124,11.6699,11.6752,66100.0
2007-06-27 09:50:00,22.0,22.11,21.99,22.08,62500.0,11.6805,11.7389,11.6752,11.723,62500.0
2007-06-27 10:00:00,22.09,22.09,22.03,22.06,51200.0,11.7283,11.7283,11.6965,11.7124,51200.0
2007-06-27 10:10:00,22.07,22.07,22.02,22.03,69600.0,11.7177,11.7177,11.6912,11.6965,69600.0
2007-06-27 10:20:00,22.03,22.05,22.02,22.04,95800.0,11.6965,11.7071,11.6912,11.7018,95800.0
2007-06-27 10:30:00,22.04,22.11,22.04,22.11,52800.0,11.7018,11.7389,11.7018,11.7389,52800.0
2007-06-27 10:40:00,22.11,22.11,22.07,22.08,74200.0,11.7389,11.7389,11.7177,11.723,74200.0
2007-06-27 10:50:00,22.07,22.08,22.06,22.07,37600.0,11.7177,11.723,11.7124,11.7177,37600.0
2007-06-27 11:00:00,22.07,22.1,22.06,22.1,62700.0,11.7177,11.7336,11.7124,11.7336,62700.0
2007-06-27 11:10:00,22.1,22.13,22.09,22.13,49800.0,11.7336,11.7496,11.7283,11.7496,49800.0
2007-06-27 11:20:00,22.13,22.14,22.09,22.09,52700.0,11.7496,11.7549,11.7283,11.7283,52700.0
2007-06-27 11:30:00,22.09,22.1,22.09,22.09,51800.0,11.7283,11.7336,11.7283,11.7283,51800.0
2007-06-27 11:40:00,22.1,22.1,22.07,22.07,43400.0,11.7336,11.7336,11.7177,11.7177,43400.0
2007-06-27 11:50:00,22.08,22.09,22.07,22.07,41100.0,11.723,11.7283,11.7177,11.7177,41100.0
2007-06-27 12:00:00,22.07,22.1,22.07,22.08,138300.0,11.7177,11.7336,11.7177,11.723,138300.0
2007-06-27 12:10:00,22.09,22.1,22.07,22.07,41900.0,11.7283,11.7336,11.7177,11.7177,41900.0
2007-06-27 12:20:00,22.07,22.08,22.07,22.08,50400.0,11.7177,11.723,11.7177,11.723,50400.0
2007-06-27 12:30:00,22.08,22.1,22.08,22.09,27600.0,11.723,11.7336,11.723,11.7283,27600.0
2007-06-27 12:40:00,22.1,22.1,22.08,22.08,59900.0,11.7336,11.7336,11.723,11.723,59900.0
2007-06-27 12:50:00,22.08,22.09,22.08,22.08,13900.0,11.723,11.7283,11.723,11.723,13900.0
2007-06-27 13:00:00,22.08,22.09,22.06,22.06,33600.0,11.723,11.7283,11.7124,11.7124,33600.0
2007-06-27 13:10:00,22.06,22.07,22.03,22.03,24100.0,11.7124,11.7177,11.6965,11.6965,24100.0
2007-06-27 13:20:00,22.03,22.04,22.03,22.03,13900.0,11.6965,11.7018,11.6965,11.6965,13900.0
2007-06-27 13:30:00,22.04,22.04,22.0,22.0,29200.0,11.7018,11.7018,11.6805,11.6805,29200.0
2007-06-27 13:40:00,22.01,22.07,22.0,22.01,36900.0,11.6859,11.7177,11.6805,11.6859,36900.0
2007-06-27 13:50:00,22.01,22.04,22.0,22.03,52200.0,11.6859,11.7018,11.6805,11.6965,52200.0
2007-06-27 14:00:00,22.03,22.04,22.01,22.01,78000.0,11.6965,11.7018,11.6859,11.6859,78000.0
2007-06-27 14:10:00,22.02,22.07,22.01,22.05,78400.0,11.6912,11.7177,11.6859,11.7071,78400.0
2007-06-27 14:20:00,22.06,22.09,22.05,22.09,84100.0,11.7124,11.7283,11.7071,11.7283,84100.0
2007-06-27 14:30:00,22.09,22.13,22.08,22.13,62200.0,11.7283,11.7496,11.723,11.7496,62200.0
2007-06-27 14:40:00,22.13,22.14,22.12,22.14,58200.0,11.7496,11.7549,11.7443,11.7549,58200.0
2007-06-27 14:50:00,22.13,22.15,22.13,22.15,32100.0,11.7496,11.7602,11.7496,11.7602,32100.0
2007-06-27 15:00:00,22.15,22.17,22.15,22.16,117400.0,11.7602,11.7708,11.7602,11.7655,117400.0
2007-06-27 15:10:00,22.16,22.17,22.16,22.17,36500.0,11.7655,11.7708,11.7655,11.7708,36500.0
2007-06-27 15:20:00,22.17,22.17,22.16,22.17,88700.0,11.7708,11.7708,11.7655,11.7708,88700.0
2007-06-27 15:30:00,22.17,22.17,22.16,22.16,62400.0,11.7708,11.7708,11.7655,11.7655,62400.0
2007-06-27 15:40:00,22.17,22.2,22.16,22.2,116800.0,11.7708,11.7867,11.7655,11.7867,116800.0
2007-06-27 15:50:00,22.2,22.25,22.2,22.25,109800.0,11.7867,11.8133,11.7867,11.8133,109800.0
2007-06-28 09:30:00,22.25,22.25,22.04,22.07,65700.0,11.8133,11.8133,11.7018,11.7177,65700.0
2007-06-28 09:40:00,22.08,22.12,22.0,22.03,56700.0,11.723,11.7443,11.6805,11.6965,56700.0
2007-06-28 09:50:00,22.03,22.04,22.02,22.04,24200.0,11.6965,11.7018,11.6912,11.7018,24200.0
2007-06-28 10:00:00,22.04,22.12,22.04,22.11,78200.0,11.7018,11.7443,11.7018,11.7389,78200.0
2007-06-28 10:10:00,22.11,22.14,22.11,22.12,49100.0,11.7389,11.7549,11.7389,11.7443,49100.0
2007-06-28 10:20:00,22.12,22.15,22.09,22.12,42000.0,11.7443,11.7602,11.7283,11.7443,42000.0
2007-06-28 10:30:00,22.11,22.16,22.1,22.16,37000.0,11.7389,11.7655,11.7336,11.7655,37000.0
2007-06-28 10:40:00,22.16,22.17,22.14,22.17,36400.0,11.7655,11.7708,11.7549,11.7708,36400.0
2007-06-28 10:50:00,22.17,22.18,22.16,22.18,30500.0,11.7708,11.7761,11.7655,11.7761,30500.0
2007-06-28 11:00:00,22.18,22.21,22.15,22.18,98400.0,11.7761,11.792,11.7602,11.7761,98400.0
2007-06-28 11:10:00,22.18,22.22,22.18,22.22,38800.0,11.7761,11.7973,11.7761,11.7973,38800.0
2007-06-28 11:20:00,22.22,22.23,22.21,22.22,27500.0,11.7973,11.8027,11.792,11.7973,27500.0
2007-06-28 11:30:00,22.22,22.23,22.21,22.21,20100.0,11.7973,11.8027,11.792,11.792,20100.0
2007-06-28 11:40:00,22.22,22.24,22.21,22.24,34100.0,11.7973,11.808,11.792,11.808,34100.0
2007-06-28 11:50:00,22.23,22.29,22.23,22.29,53400.0,11.8027,11.8345,11.8027,11.8345,53400.0
2007-06-28 12:00:00,22.29,22.32,22.28,22.31,46600.0,11.8345,11.8504,11.8292,11.8451,46600.0
2007-06-28 12:10:00,22.32,22.33,22.31,22.32,23000.0,11.8504,11.8558,11.8451,11.8504,23000.0
2007-06-28 12:20:00,22.31,22.32,22.31,22.32,9100.0,11.8451,11.8504,11.8451,11.8504,9100.0
2007-06-28 12:30:00,22.32,22.33,22.31,22.33,20800.0,11.8504,11.8558,11.8451,11.8558,20800.0
2007-06-28 12:40:00,22.33,22.34,22.32,22.34,14100.0,11.8558,11.8611,11.8504,11.8611,14100.0
2007-06-28 12:50:00,22.34,22.34,22.33,22.34,11300.0,11.8611,11.8611,11.8558,11.8611,11300.0
2007-06-28 13:00:00,22.34,22.35,22.33,22.34,39100.0,11.8611,11.8664,11.8558,11.8611,39100.0
2007-06-28 13:10:00,22.35,22.35,22.32,22.32,27100.0,11.8664,11.8664,11.8504,11.8504,27100.0
2007-06-28 13:20:00,22.33,22.33,22.32,22.33,9100.0,11.8558,11.8558,11.8504,11.8558,9100.0
2007-06-28 13:30:00,22.33,22.35,22.32,22.35,39200.0,11.8558,11.8664,11.8504,11.8664,39200.0
2007-06-28 13:40:00,22.35,22.36,22.34,22.35,55200.0,11.8664,11.8717,11.8611,11.8664,55200.0
2007-06-28 13:50:00,22.35,22.4,22.35,22.4,70500.0,11.8664,11.8929,11.8664,11.8929,70500.0
2007-06-28 14:00:00,22.4,22.4,22.38,22.38,52200.0,11.8929,11.8929,11.8823,11.8823,52200.0
2007-06-28 14:10:00,22.38,22.45,22.32,22.45,168500.0,11.8823,11.9195,11.8504,11.9195,168500.0
2007-06-28 14:20:00,22.45,22.48,22.44,22.45,131600.0,11.9195,11.9354,11.9142,11.9195,131600.0
2007-06-28 14:30:00,22.45,22.45,22.36,22.4,175600.0,11.9195,11.9195,11.8717,11.8929,175600.0
2007-06-28 14:40:00,22.4,22.49,22.4,22.45,204000.0,11.8929,11.9407,11.8929,11.9195,204000.0
2007-06-28 14:50:00,22.46,22.47,22.45,22.47,95100.0,11.9248,11.9301,11.9195,11.9301,95100.0
2007-06-28 15:00:00,22.47,22.47,22.41,22.45,175500.0,11.9301,11.9301,11.8982,11.9195,175500.0
2007-06-28 15:10:00,22.45,22.47,22.44,22.46,81900.0,11.9195,11.9301,11.9142,11.9248,81900.0
2007-06-28 15:20:00,22.46,22.48,22.46,22.47,98900.0,11.9248,11.9354,11.9248,11.9301,98900.0
2007-06-28 15:30:00,22.48,22.5,22.47,22.49,89600.0,11.9354,11.946,11.9301,11.9407,89600.0
2007-06-28 15:40:00,22.49,22.5,22.38,22.48,228600.0,11.9407,11.946,11.8823,11.9354,228600.0
2007-06-28 15:50:00,22.49,22.5,22.47,22.48,322900.0,11.9407,11.946,11.9301,11.9354,322900.0
2007-06-29 09:30:00,22.57,22.61,22.5,22.58,87300.0,11.9832,12.0044,11.946,11.9885,87300.0
2007-06-29 09:40:00,22.58,22.63,22.56,22.63,51000.0,11.9885,12.015,11.9779,12.015,51000.0
2007-06-29 09:50:00,22.64,22.67,22.63,22.66,94100.0,12.0203,12.0363,12.015,12.031,94100.0
2007-06-29 10:00:00,22.67,22.9,22.67,22.89,430700.0,12.0363,12.1584,12.0363,12.1531,430700.0
2007-06-29 10:10:00,22.89,22.94,22.79,22.8,315000.0,12.1531,12.1796,12.1,12.1053,315000.0
2007-06-29 10:20:00,22.8,22.89,22.8,22.83,385600.0,12.1053,12.1531,12.1053,12.1212,385600.0
2007-06-29 10:30:00,22.82,22.85,22.79,22.82,273000.0,12.1159,12.1318,12.1,12.1159,273000.0
2007-06-29 10:40:00,22.82,22.87,22.81,22.83,171400.0,12.1159,12.1425,12.1106,12.1212,171400.0
2007-06-29 10:50:00,22.83,22.83,22.79,22.81,139000.0,12.1212,12.1212,12.1,12.1106,139000.0
2007-06-29 11:00:00,22.82,22.83,22.8,22.8,134400.0,12.1159,12.1212,12.1053,12.1053,134400.0
2007-06-29 11:10:00,22.8,22.83,22.8,22.83,48100.0,12.1053,12.1212,12.1053,12.1212,48100.0
2007-06-29 11:20:00,22.82,22.83,22.82,22.83,76900.0,12.1159,12.1212,12.1159,12.1212,76900.0
2007-06-29 11:30:00,22.83,22.86,22.82,22.85,86100.0,12.1212,12.1371,12.1159,12.1318,86100.0
2007-06-29 11:40:00,22.85,22.88,22.85,22.86,63200.0,12.1318,12.1478,12.1318,12.1371,63200.0
2007-06-29 11:50:00,22.85,22.87,22.83,22.85,160000.0,12.1318,12.1425,12.1212,12.1318,160000.0
2007-06-29 12:00:00,22.85,22.85,22.83,22.83,88000.0,12.1318,12.1318,12.1212,12.1212,88000.0
2007-06-29 12:10:00,22.84,22.84,22.83,22.83,108100.0,12.1265,12.1265,12.1212,12.1212,108100.0
2007-06-29 12:20:00,22.83,22.86,22.83,22.85,151200.0,12.1212,12.1371,12.1212,12.1318,151200.0
2007-06-29 12:30:00,22.86,22.86,22.83,22.84,172300.0,12.1371,12.1371,12.1212,12.1265,172300.0
2007-06-29 12:40:00,22.84,22.86,22.83,22.86,62900.0,12.1265,12.1371,12.1212,12.1371,62900.0
2007-06-29 12:50:00,22.85,22.89,22.85,22.87,207100.0,12.1318,12.1531,12.1318,12.1425,207100.0
2007-06-29 13:00:00,22.87,22.96,22.87,22.92,264500.0,12.1425,12.1902,12.1425,12.169,264500.0
2007-06-29 13:10:00,22.92,22.94,22.9,22.91,93000.0,12.169,12.1796,12.1584,12.1637,93000.0
2007-06-29 13:20:00,22.91,22.92,22.9,22.9,127000.0,12.1637,12.169,12.1584,12.1584,127000.0
2007-06-29 13:30:00,22.9,22.91,22.87,22.87,194900.0,12.1584,12.1637,12.1425,12.1425,194900.0
2007-06-29 13:40:00,22.87,22.94,22.86,22.91,151400.0,12.1425,12.1796,12.1371,12.1637,151400.0
2007-06-29 13:50:00,22.91,22.92,22.89,22.9,236600.0,12.1637,12.169,12.1531,12.1584,236600.0
2007-06-29 14:00:00,22.9,22.91,22.86,22.86,234000.0,12.1584,12.1637,12.1371,12.1371,234000.0
2007-06-29 14:10:00,22.86,22.88,22.84,22.87,259900.0,12.1371,12.1478,12.1265,12.1425,259900.0
2007-06-29 14:20:00,22.87,22.88,22.84,22.84,233700.0,12.1425,12.1478,12.1265,12.1265,233700.0
2007-06-29 14:30:00,22.84,22.86,22.83,22.83,282700.0,12.1265,12.1371,12.1212,12.1212,282700.0
2007-06-29 14:40:00,22.84,22.86,22.49,22.82,211900.0,12.1265,12.1371,11.9407,12.1159,211900.0
2007-06-29 14:50:00,22.82,22.83,22.8,22.81,156700.0,12.1159,12.1212,12.1053,12.1106,156700.0
2007-06-29 15:00:00,22.82,22.82,22.65,22.66,626300.0,12.1159,12.1159,12.0256,12.031,626300.0
2007-06-29 15:10:00,22.66,22.75,22.65,22.74,365400.0,12.031,12.0787,12.0256,12.0734,365400.0
2007-06-29 15:20:00,22.74,22.75,22.64,22.65,291400.0,12.0734,12.0787,12.0203,12.0256,291400.0
2007-06-29 15:30:00,22.65,22.65,22.57,22.59,466100.0,12.0256,12.0256,11.9832,11.9938,466100.0
2007-06-29 15:40:00,22.58,22.69,22.58,22.69,579100.0,11.9885,12.0469,11.9885,12.0469,579100.0
2007-06-29 15:50:00,22.69,22.77,22.64,22.77,2563600.0,12.0469,12.0894,12.0203,12.0894,2563600.0
2007-07-02 09:30:00,22.68,22.69,22.5,22.51,243500.0,12.0416,12.0469,11.946,11.9513,243500.0
2007-07-02 09:40:00,22.5,22.5,22.41,22.45,194600.0,11.946,11.946,11.8982,11.9195,194600.0
2007-07-02 09:50:00,22.44,22.54,22.44,22.51,152100.0,11.9142,11.9672,11.9142,11.9513,152100.0
2007-07-02 10:00:00,22.52,22.55,22.45,22.45,147900.0,11.9566,11.9726,11.9195,11.9195,147900.0
2007-07-02 10:10:00,22.45,22.46,22.44,22.45,75000.0,11.9195,11.9248,11.9142,11.9195,75000.0
2007-07-02 10:20:00,22.44,22.55,22.43,22.5,197900.0,11.9142,11.9726,11.9088,11.946,197900.0
2007-07-02 10:30:00,22.5,22.56,22.5,22.55,78600.0,11.946,11.9779,11.946,11.9726,78600.0
2007-07-02 10:40:00,22.56,22.56,22.52,22.53,115500.0,11.9779,11.9779,11.9566,11.9619,115500.0
2007-07-02 10:50:00,22.53,22.56,22.52,22.56,60200.0,11.9619,11.9779,11.9566,11.9779,60200.0
2007-07-02 11:00:00,22.56,22.57,22.53,22.54,82200.0,11.9779,11.9832,11.9619,11.9672,82200.0
2007-07-02 11:10:00,22.53,22.54,22.52,22.53,38000.0,11.9619,11.9672,11.9566,11.9619,38000.0
2007-07-02 11:20:00,22.53,22.53,22.52,22.53,65000.0,11.9619,11.9619,11.9566,11.9619,65000.0
2007-07-02 11:30:00,22.53,22.53,22.52,22.53,43600.0,11.9619,11.9619,11.9566,11.9619,43600.0
2007-07-02 11:40:00,22.53,22.55,22.52,22.55,117000.0,11.9619,11.9726,11.9566,11.9726,117000.0
2007-07-02 11:50:00,22.55,22.56,22.54,22.56,33400.0,11.9726,11.9779,11.9672,11.9779,33400.0
2007-07-02 12:00:00,22.56,22.57,22.52,22.57,44600.0,11.9779,11.9832,11.9566,11.9832,44600.0
2007-07-02 12:10:00,22.57,22.6,22.56,22.59,119700.0,11.9832,11.9991,11.9779,11.9938,119700.0
2007-07-02 12:20:00,22.59,22.6,22.56,22.57,106200.0,11.9938,11.9991,11.9779,11.9832,106200.0
2007-07-02 12:30:00,22.56,22.57,22.55,22.56,57200.0,11.9779,11.9832,11.9726,11.9779,57200.0
2007-07-02 12:40:00,22.55,22.56,22.5,22.51,129400.0,11.9726,11.9779,11.946,11.9513,129400.0
2007-07-02 12:50:00,22.5,22.54,22.5,22.54,76900.0,11.946,11.9672,11.946,11.9672,76900.0
2007-07-02 13:00:00,22.53,22.54,22.53,22.54,48100.0,11.9619,11.9672,11.9619,11.9672,48100.0
2007-07-02 13:10:00,22.54,22.55,22.53,22.55,62000.0,11.9672,11.9726,11.9619,11.9726,62000.0
2007-07-02 13:20:00,22.54,22.55,22.52,22.53,36700.0,11.9672,11.9726,11.9566,11.9619,36700.0
2007-07-02 13:30:00,22.53,22.53,22.52,22.52,64600.0,11.9619,11.9619,11.9566,11.9566,64600.0
2007-07-02 13:40:00,22.52,22.59,22.52,22.58,134000.0,11.9566,11.9938,11.9566,11.9885,134000.0
2007-07-02 13:50:00,22.57,22.58,22.57,22.57,54400.0,11.9832,11.9885,11.9832,11.9832,54400.0
2007-07-02 14:00:00,22.58,22.59,22.57,22.58,129200.0,11.9885,11.9938,11.9832,11.9885,129200.0
2007-07-02 14:10:00,22.58,22.59,22.55,22.55,66000.0,11.9885,11.9938,11.9726,11.9726,66000.0
2007-07-02 14:20:00,22.55,22.56,22.54,22.56,87200.0,11.9726,11.9779,11.9672,11.9779,87200.0
2007-07-02 14:30:00,22.55,22.56,22.55,22.55,39100.0,11.9726,11.9779,11.9726,11.9726,39100.0
2007-07-02 14:40:00,22.55,22.56,22.53,22.54,78800.0,11.9726,11.9779,11.9619,11.9672,78800.0
2007-07-02 14:50:00,22.53,22.53,22.51,22.52,94400.0,11.9619,11.9619,11.9513,11.9566,94400.0
2007-07-02 15:00:00,22.53,22.53,22.52,22.53,43100.0,11.9619,11.9619,11.9566,11.9619,43100.0
2007-07-02 15:10:00,22.53,22.53,22.51,22.52,129200.0,11.9619,11.9619,11.9513,11.9566,129200.0
2007-07-02 15:20:00,22.52,22.53,22.52,22.52,53400.0,11.9566,11.9619,11.9566,11.9566,53400.0
2007-07-02 15:30:00,22.52,22.53,22.52,22.52,61200.0,11.9566,11.9619,11.9566,11.9566,61200.0
2007-07-02 15:40:00,22.53,22.53,22.52,22.53,109800.0,11.9619,11.9619,11.9566,11.9619,109800.0
2007-07-02 15:50:00,22.52,22.61,22.52,22.61,376100.0,11.9566,12.0044,11.9566,12.0044,376100.0
2007-07-03 09:30:00,22.74,22.75,22.55,22.7,198800.0,12.0734,12.0787,11.9726,12.0522,198800.0
2007-07-03 09:40:00,22.71,22.82,22.71,22.74,129300.0,12.0575,12.1159,12.0575,12.0734,129300.0
2007-07-03 09:50:00,22.74,22.81,22.74,22.77,113400.0,12.0734,12.1106,12.0734,12.0894,113400.0
2007-07-03 10:00:00,22.77,22.81,22.73,22.76,152300.0,12.0894,12.1106,12.0681,12.0841,152300.0
2007-07-03 10:10:00,22.76,22.76,22.71,22.76,102900.0,12.0841,12.0841,12.0575,12.0841,102900.0
2007-07-03 10:20:00,22.76,22.81,22.75,22.81,103100.0,12.0841,12.1106,12.0787,12.1106,103100.0
2007-07-03 10:30:00,22.81,22.82,22.77,22.77,43400.0,12.1106,12.1159,12.0894,12.0894,43400.0
2007-07-03 10:40:00,22.78,22.81,22.77,22.78,44700.0,12.0947,12.1106,12.0894,12.0947,44700.0
2007-07-03 10:50:00,22.79,22.82,22.78,22.8,84200.0,12.1,12.1159,12.0947,12.1053,84200.0
2007-07-03 11:00:00,22.8,22.8,22.76,22.78,88500.0,12.1053,12.1053,12.0841,12.0947,88500.0
2007-07-03 11:10:00,22.79,22.79,22.75,22.76,42600.0,12.1,12.1,12.0787,12.0841,42600.0
2007-07-03 11:20:00,22.77,22.77,22.76,22.76,38800.0,12.0894,12.0894,12.0841,12.0841,38800.0
2007-07-03 11:30:00,22.76,22.77,22.72,22.75,77200.0,12.0841,12.0894,12.0628,12.0787,77200.0
2007-07-03 11:40:00,22.76,22.77,22.75,22.76,43700.0,12.0841,12.0894,12.0787,12.0841,43700.0
2007-07-03 11:50:00,22.77,22.77,22.76,22.77,23800.0,12.0894,12.0894,12.0841,12.0894,23800.0
2007-07-03 12:00:00,22.77,22.78,22.76,22.77,72300.0,12.0894,12.0947,12.0841,12.0894,72300.0
2007-07-03 12:10:00,22.76,22.78,22.76,22.77,89900.0,12.0841,12.0947,12.0841,12.0894,89900.0
2007-07-03 12:20:00,22.76,22.78,22.76,22.78,100900.0,12.0841,12.0947,12.0841,12.0947,100900.0
2007-07-03 12:30:00,22.78,22.81,22.78,22.81,123900.0,12.0947,12.1106,12.0947,12.1106,123900.0
2007-07-03 12:40:00,22.81,22.88,22.81,22.88,188400.0,12.1106,12.1478,12.1106,12.1478,188400.0
2007-07-03 12:50:00,22.88,22.92,22.86,22.88,509300.0,12.1478,12.169,12.1371,12.1478,509300.0
2007-07-05 09:30:00,22.8,22.93,22.75,22.76,68300.0,12.1053,12.1743,12.0787,12.0841,68300.0
2007-07-05 09:40:00,22.76,22.83,22.74,22.83,74600.0,12.0841,12.1212,12.0734,12.1212,74600.0
2007-07-05 09:50:00,22.83,22.83,22.78,22.82,71500.0,12.1212,12.1212,12.0947,12.1159,71500.0
2007-07-05 10:00:00,22.82,22.82,22.73,22.74,83300.0,12.1159,12.1159,12.0681,12.0734,83300.0
2007-07-05 10:10:00,22.75,22.76,22.73,22.75,103100.0,12.0787,12.0841,12.0681,12.0787,103100.0
2007-07-05 10:20:00,22.74,22.75,22.72,22.75,60800.0,12.0734,12.0787,12.0628,12.0787,60800.0
2007-07-05 10:30:00,22.74,22.76,22.74,22.74,68600.0,12.0734,12.0841,12.0734,12.0734,68600.0
2007-07-05 10:40:00,22.75,22.75,22.72,22.72,33200.0,12.0787,12.0787,12.0628,12.0628,33200.0
2007-07-05 10:50:00,22.72,22.74,22.67,22.68,44100.0,12.0628,12.0734,12.0363,12.0416,44100.0
2007-07-05 11:00:00,22.68,22.69,22.63,22.64,57000.0,12.0416,12.0469,12.015,12.0203,57000.0
2007-07-05 11:10:00,22.63,22.64,22.63,22.63,19200.0,12.015,12.0203,12.015,12.015,19200.0
2007-07-05 11:20:00,22.63,22.69,22.63,22.69,30200.0,12.015,12.0469,12.015,12.0469,30200.0
2007-07-05 11:30:00,22.69,22.69,22.68,22.68,19700.0,12.0469,12.0469,12.0416,12.0416,19700.0
2007-07-05 11:40:00,22.68,22.69,22.68,22.68,39200.0,12.0416,12.0469,12.0416,12.0416,39200.0
2007-07-05 11:50:00,22.69,22.69,22.63,22.66,68900.0,12.0469,12.0469,12.015,12.031,68900.0
2007-07-05 12:00:00,22.66,22.68,22.65,22.67,46400.0,12.031,12.0416,12.0256,12.0363,46400.0
2007-07-05 12:10:00,22.67,22.67,22.63,22.64,42100.0,12.0363,12.0363,12.015,12.0203,42100.0
2007-07-05 12:20:00,22.65,22.65,22.58,22.58,50300.0,12.0256,12.0256,11.9885,11.9885,50300.0
2007-07-05 12:30:00,22.61,22.61,22.55,22.55,34100.0,12.0044,12.0044,11.9726,11.9726,34100.0
2007-07-05 12:40:00,22.56,22.58,22.55,22.57,55500.0,11.9779,11.9885,11.9726,11.9832,55500.0
2007-07-05 12:50:00,22.56,22.57,22.55,22.56,44400.0,11.9779,11.9832,11.9726,11.9779,44400.0
2007-07-05 13:00:00,22.56,22.56,22.54,22.55,20700.0,11.9779,11.9779,11.9672,11.9726,20700.0
2007-07-05 13:10:00,22.55,22.56,22.55,22.55,35200.0,11.9726,11.9779,11.9726,11.9726,35200.0
2007-07-05 13:20:00,22.55,22.56,22.54,22.55,20400.0,11.9726,11.9779,11.9672,11.9726,20400.0
2007-07-05 13:30:00,22.54,22.55,22.52,22.52,50700.0,11.9672,11.9726,11.9566,11.9566,50700.0
2007-07-05 13:40:00,22.53,22.53,22.5,22.52,55800.0,11.9619,11.9619,11.946,11.9566,55800.0
2007-07-05 13:50:00,22.53,22.53,22.51,22.52,50900.0,11.9619,11.9619,11.9513,11.9566,50900.0
2007-07-05 14:00:00,22.51,22.53,22.51,22.52,41200.0,11.9513,11.9619,11.9513,11.9566,41200.0
2007-07-05 14:10:00,22.52,22.53,22.52,22.53,58700.0,11.9566,11.9619,11.9566,11.9619,58700.0
2007-07-05 14:20:00,22.53,22.54,22.51,22.51,69300.0,11.9619,11.9672,11.9513,11.9513,69300.0
2007-07-05 14:30:00,22.52,22.52,22.48,22.49,117000.0,11.9566,11.9566,11.9354,11.9407,117000.0
2007-07-05 14:40:00,22.49,22.5,22.48,22.5,52000.0,11.9407,11.946,11.9354,11.946,52000.0
2007-07-05 14:50:00,22.5,22.51,22.49,22.51,42100.0,11.946,11.9513,11.9407,11.9513,42100.0
2007-07-05 15:00:00,22.51,22.51,22.48,22.5,79900.0,11.9513,11.9513,11.9354,11.946,79900.0
2007-07-05 15:10:00,22.49,22.51,22.49,22.51,42900.0,11.9407,11.9513,11.9407,11.9513,42900.0
2007-07-05 15:20:00,22.5,22.51,22.48,22.48,82300.0,11.946,11.9513,11.9354,11.9354,82300.0
2007-07-05 15:30:00,22.49,22.53,22.47,22.53,142100.0,11.9407,11.9619,11.9301,11.9619,142100.0
2007-07-05 15:40:00,22.53,22.53,22.52,22.53,142900.0,11.9619,11.9619,11.9566,11.9619,142900.0
2007-07-05 15:50:00,22.53,22.57,22.52,22.57,217200.0,11.9619,11.9832,11.9566,11.9832,217200.0
2007-07-06 09:30:00,22.54,22.63,22.54,22.57,54700.0,11.9672,12.015,11.9672,11.9832,54700.0
2007-07-06 09:40:00,22.58,22.59,22.48,22.49,71700.0,11.9885,11.9938,11.9354,11.9407,71700.0
2007-07-06 09:50:00,22.5,22.56,22.48,22.5,58100.0,11.946,11.9779,11.9354,11.946,58100.0
2007-07-06 10:00:00,22.5,22.55,22.48,22.54,147100.0,11.946,11.9726,11.9354,11.9672,147100.0
2007-07-06 10:10:00,22.54,22.55,22.5,22.51,79200.0,11.9672,11.9726,11.946,11.9513,79200.0
2007-07-06 10:20:00,22.51,22.52,22.49,22.5,39200.0,11.9513,11.9566,11.9407,11.946,39200.0
2007-07-06 10:30:00,22.51,22.52,22.5,22.5,45700.0,11.9513,11.9566,11.946,11.946,45700.0
2007-07-06 10:40:00,22.51,22.51,22.49,22.51,30900.0,11.9513,11.9513,11.9407,11.9513,30900.0
2007-07-06 10:50:00,22.51,22.52,22.47,22.47,51600.0,11.9513,11.9566,11.9301,11.9301,51600.0
2007-07-06 11:00:00,22.48,22.53,22.47,22.53,61400.0,11.9354,11.9619,11.9301,11.9619,61400.0
2007-07-06 11:10:00,22.53,22.56,22.53,22.54,59400.0,11.9619,11.9779,11.9619,11.9672,59400.0
2007-07-06 11:20:00,22.54,22.55,22.52,22.54,24900.0,11.9672,11.9726,11.9566,11.9672,24900.0
2007-07-06 11:30:00,22.54,22.58,22.53,22.58,29000.0,11.9672,11.9885,11.9619,11.9885,29000.0
2007-07-06 11:40:00,22.58,22.6,22.56,22.57,45300.0,11.9885,11.9991,11.9779,11.9832,45300.0
2007-07-06 11:50:00,22.57,22.58,22.56,22.57,47100.0,11.9832,11.9885,11.9779,11.9832,47100.0
2007-07-06 12:00:00,22.57,22.58,22.54,22.54,41600.0,11.9832,11.9885,11.9672,11.9672,41600.0
2007-07-06 12:10:00,22.54,22.57,22.54,22.56,82300.0,11.9672,11.9832,11.9672,11.9779,82300.0
2007-07-06 12:20:00,22.56,22.58,22.55,22.57,53100.0,11.9779,11.9885,11.9726,11.9832,53100.0
2007-07-06 12:30:00,22.58,22.59,22.57,22.59,31100.0,11.9885,11.9938,11.9832,11.9938,31100.0
2007-07-06 12:40:00,22.58,22.59,22.58,22.59,18800.0,11.9885,11.9938,11.9885,11.9938,18800.0
2007-07-06 12:50:00,22.58,22.59,22.58,22.58,21300.0,11.9885,11.9938,11.9885,11.9885,21300.0
2007-07-06 13:00:00,22.58,22.59,22.57,22.58,13600.0,11.9885,11.9938,11.9832,11.9885,13600.0
2007-07-06 13:10:00,22.57,22.58,22.55,22.55,38800.0,11.9832,11.9885,11.9726,11.9726,38800.0
2007-07-06 13:20:00,22.56,22.58,22.55,22.55,74200.0,11.9779,11.9885,11.9726,11.9726,74200.0
2007-07-06 13:30:00,22.55,22.56,22.52,22.54,64700.0,11.9726,11.9779,11.9566,11.9672,64700.0
2007-07-06 13:40:00,22.54,22.54,22.52,22.52,30800.0,11.9672,11.9672,11.9566,11.9566,30800.0
2007-07-06 13:50:00,22.53,22.53,22.5,22.52,60700.0,11.9619,11.9619,11.946,11.9566,60700.0
2007-07-06 14:00:00,22.52,22.52,22.51,22.51,28200.0,11.9566,11.9566,11.9513,11.9513,28200.0
2007-07-06 14:10:00,22.52,22.55,22.51,22.55,41400.0,11.9566,11.9726,11.9513,11.9726,41400.0
2007-07-06 14:20:00,22.55,22.55,22.54,22.54,19500.0,11.9726,11.9726,11.9672,11.9672,19500.0
2007-07-06 14:30:00,22.54,22.57,22.54,22.57,53200.0,11.9672,11.9832,11.9672,11.9832,53200.0
2007-07-06 14:40:00,22.56,22.57,22.53,22.54,92900.0,11.9779,11.9832,11.9619,11.9672,92900.0
2007-07-06 14:50:00,22.53,22.56,22.53,22.56,61100.0,11.9619,11.9779,11.9619,11.9779,61100.0
2007-07-06 15:00:00,22.56,22.57,22.54,22.56,84100.0,11.9779,11.9832,11.9672,11.9779,84100.0
2007-07-06 15:10:00,22.56,22.56,22.55,22.56,63800.0,11.9779,11.9779,11.9726,11.9779,63800.0
2007-07-06 15:20:00,22.55,22.58,22.55,22.57,130300.0,11.9726,11.9885,11.9726,11.9832,130300.0
2007-07-06 15:30:00,22.58,22.6,22.57,22.6,100100.0,11.9885,11.9991,11.9832,11.9991,100100.0
2007-07-06 15:40:00,22.6,22.61,22.55,22.56,230400.0,11.9991,12.0044,11.9726,11.9779,230400.0
2007-07-06 15:50:00,22.56,22.65,22.55,22.64,290200.0,11.9779,12.0256,11.9726,12.0203,290200.0
2007-07-09 09:30:00,21.57,22.15,21.57,21.95,355700.0,11.4522,11.7602,11.4522,11.654,355700.0
2007-07-09 09:40:00,21.95,22.0,21.84,21.97,286000.0,11.654,11.6805,11.5956,11.6646,286000.0
2007-07-09 09:50:00,21.91,22.02,21.91,21.95,158800.0,11.6328,11.6912,11.6328,11.654,158800.0
2007-07-09 10:00:00,21.95,21.97,21.9,21.92,64200.0,11.654,11.6646,11.6274,11.6381,64200.0
2007-07-09 10:10:00,21.92,22.0,21.92,21.99,95000.0,11.6381,11.6805,11.6381,11.6752,95000.0
2007-07-09 10:20:00,21.99,22.03,21.96,21.99,161500.0,11.6752,11.6965,11.6593,11.6752,161500.0
2007-07-09 10:30:00,22.0,22.0,21.94,21.94,66300.0,11.6805,11.6805,11.6487,11.6487,66300.0
2007-07-09 10:40:00,21.94,21.96,21.93,21.93,39500.0,11.6487,11.6593,11.6434,11.6434,39500.0
2007-07-09 10:50:00,21.94,21.95,21.92,21.92,88000.0,11.6487,11.654,11.6381,11.6381,88000.0
2007-07-09 11:00:00,21.93,21.95,21.92,21.94,161200.0,11.6434,11.654,11.6381,11.6487,161200.0
2007-07-09 11:10:00,21.94,21.97,21.94,21.96,138000.0,11.6487,11.6646,11.6487,11.6593,138000.0
2007-07-09 11:20:00,21.96,21.97,21.94,21.94,226200.0,11.6593,11.6646,11.6487,11.6487,226200.0
2007-07-09 11:30:00,21.94,21.96,21.92,21.92,120500.0,11.6487,11.6593,11.6381,11.6381,120500.0
2007-07-09 11:40:00,21.92,21.96,21.92,21.95,95600.0,11.6381,11.6593,11.6381,11.654,95600.0
2007-07-09 11:50:00,21.96,21.98,21.95,21.97,64500.0,11.6593,11.6699,11.654,11.6646,64500.0
2007-07-09 12:00:00,21.98,22.02,21.96,21.97,192400.0,11.6699,11.6912,11.6593,11.6646,192400.0
2007-07-09 12:10:00,21.97,21.98,21.94,21.96,104200.0,11.6646,11.6699,11.6487,11.6593,104200.0
2007-07-09 12:20:00,21.96,21.97,21.95,21.95,31800.0,11.6593,11.6646,11.654,11.654,31800.0
2007-07-09 12:30:00,21.95,21.99,21.95,21.97,63600.0,11.654,11.6752,11.654,11.6646,63600.0
2007-07-09 12:40:00,21.97,21.98,21.96,21.96,24200.0,11.6646,11.6699,11.6593,11.6593,24200.0
2007-07-09 12:50:00,21.96,21.98,21.96,21.97,64100.0,11.6593,11.6699,11.6593,11.6646,64100.0
2007-07-09 13:00:00,21.97,21.98,21.95,21.95,64300.0,11.6646,11.6699,11.654,11.654,64300.0
2007-07-09 13:10:00,21.95,21.96,21.94,21.94,45300.0,11.654,11.6593,11.6487,11.6487,45300.0
2007-07-09 13:20:00,21.94,21.95,21.9,21.93,95200.0,11.6487,11.654,11.6274,11.6434,95200.0
2007-07-09 13:30:00,21.92,21.93,21.92,21.92,34100.0,11.6381,11.6434,11.6381,11.6381,34100.0
2007-07-09 13:40:00,21.93,21.93,21.92,21.92,41700.0,11.6434,11.6434,11.6381,11.6381,41700.0
2007-07-09 13:50:00,21.93,21.95,21.92,21.95,268200.0,11.6434,11.654,11.6381,11.654,268200.0
2007-07-09 14:00:00,21.95,21.95,21.92,21.92,49000.0,11.654,11.654,11.6381,11.6381,49000.0
2007-07-09 14:10:00,21.92,21.94,21.9,21.94,75100.0,11.6381,11.6487,11.6274,11.6487,75100.0
2007-07-09 14:20:00,21.93,21.94,21.87,21.88,98600.0,11.6434,11.6487,11.6115,11.6168,98600.0
2007-07-09 14:30:00,21.89,21.9,21.88,21.89,58600.0,11.6221,11.6274,11.6168,11.6221,58600.0
2007-07-09 14:40:00,21.9,21.91,21.89,21.9,33800.0,11.6274,11.6328,11.6221,11.6274,33800.0
2007-07-09 14:50:00,21.91,21.92,21.9,21.92,63700.0,11.6328,11.6381,11.6274,11.6381,63700.0
2007-07-09 15:00:00,21.91,21.92,21.89,21.9,78800.0,11.6328,11.6381,11.6221,11.6274,78800.0
2007-07-09 15:10:00,21.89,21.9,21.89,21.89,45300.0,11.6221,11.6274,11.6221,11.6221,45300.0
2007-07-09 15:20:00,21.89,21.9,21.88,21.88,55500.0,11.6221,11.6274,11.6168,11.6168,55500.0
2007-07-09 15:30:00,21.88,21.89,21.88,21.88,46700.0,11.6168,11.6221,11.6168,11.6168,46700.0
2007-07-09 15:40:00,21.89,21.89,21.86,21.86,221800.0,11.6221,11.6221,11.6062,11.6062,221800.0
2007-07-09 15:50:00,21.87,21.87,21.84,21.84,271600.0,11.6115,11.6115,11.5956,11.5956,271600.0
2007-07-10 09:30:00,21.78,21.8,21.54,21.55,114200.0,11.5637,11.5744,11.4363,11.4416,114200.0
2007-07-10 09:40:00,21.54,21.54,21.39,21.4,125200.0,11.4363,11.4363,11.3567,11.362,125200.0
2007-07-10 09:50:00,21.4,21.45,21.39,21.39,194200.0,11.362,11.3885,11.3567,11.3567,194200.0
2007-07-10 10:00:00,21.4,21.42,21.34,21.42,151500.0,11.362,11.3726,11.3301,11.3726,151500.0
2007-07-10 10:10:00,21.42,21.44,21.37,21.37,120000.0,11.3726,11.3832,11.3461,11.3461,120000.0
2007-07-10 10:20:00,21.37,21.4,21.32,21.39,129600.0,11.3461,11.362,11.3195,11.3567,129600.0
2007-07-10 10:30:00,21.4,21.44,21.4,21.42,192900.0,11.362,11.3832,11.362,11.3726,192900.0
2007-07-10 10:40:00,21.42,21.43,21.41,21.42,135300.0,11.3726,11.3779,11.3673,11.3726,135300.0
2007-07-10 10:50:00,21.42,21.44,21.41,21.43,54300.0,11.3726,11.3832,11.3673,11.3779,54300.0
2007-07-10 11:00:00,21.43,21.44,21.41,21.42,69300.0,11.3779,11.3832,11.3673,11.3726,69300.0
2007-07-10 11:10:00,21.42,21.45,21.4,21.45,95900.0,11.3726,11.3885,11.362,11.3885,95900.0
2007-07-10 11:20:00,21.45,21.46,21.44,21.44,126100.0,11.3885,11.3938,11.3832,11.3832,126100.0
2007-07-10 11:30:00,21.45,21.45,21.44,21.45,19300.0,11.3885,11.3885,11.3832,11.3885,19300.0
2007-07-10 11:40:00,21.45,21.45,21.44,21.44,14100.0,11.3885,11.3885,11.3832,11.3832,14100.0
2007-07-10 11:50:00,21.45,21.45,21.42,21.43,72300.0,11.3885,11.3885,11.3726,11.3779,72300.0
2007-07-10 12:00:00,21.42,21.45,21.42,21.43,66300.0,11.3726,11.3885,11.3726,11.3779,66300.0
2007-07-10 12:10:00,21.43,21.44,21.41,21.43,70300.0,11.3779,11.3832,11.3673,11.3779,70300.0
2007-07-10 12:20:00,21.42,21.43,21.41,21.42,63600.0,11.3726,11.3779,11.3673,11.3726,63600.0
2007-07-10 12:30:00,21.42,21.42,21.39,21.4,190400.0,11.3726,11.3726,11.3567,11.362,190400.0
2007-07-10 12:40:00,21.39,21.4,21.37,21.38,24600.0,11.3567,11.362,11.3461,11.3514,24600.0
2007-07-10 12:50:00,21.37,21.38,21.34,21.35,62900.0,11.3461,11.3514,11.3301,11.3354,62900.0
2007-07-10 13:00:00,21.34,21.4,21.33,21.37,96800.0,11.3301,11.362,11.3248,11.3461,96800.0
2007-07-10 13:10:00,21.36,21.39,21.36,21.36,41500.0,11.3407,11.3567,11.3407,11.3407,41500.0
2007-07-10 13:20:00,21.36,21.36,21.33,21.34,58300.0,11.3407,11.3407,11.3248,11.3301,58300.0
2007-07-10 13:30:00,21.34,21.34,21.32,21.32,52400.0,11.3301,11.3301,11.3195,11.3195,52400.0
2007-07-10 13:40:00,21.32,21.33,21.24,21.25,72800.0,11.3195,11.3248,11.277,11.2823,72800.0
2007-07-10 13:50:00,21.24,21.25,21.21,21.22,100400.0,11.277,11.2823,11.2611,11.2664,100400.0
2007-07-10 14:00:00,21.22,21.22,21.17,21.17,146200.0,11.2664,11.2664,11.2399,11.2399,146200.0
2007-07-10 14:10:00,21.17,21.19,21.16,21.18,129400.0,11.2399,11.2505,11.2346,11.2452,129400.0
2007-07-10 14:20:00,21.19,21.19,21.13,21.13,149000.0,11.2505,11.2505,11.2186,11.2186,149000.0
2007-07-10 14:30:00,21.13,21.15,21.1,21.11,89700.0,11.2186,11.2292,11.2027,11.208,89700.0
2007-07-10 14:40:00,21.12,21.12,21.1,21.11,90900.0,11.2133,11.2133,11.2027,11.208,90900.0
2007-07-10 14:50:00,21.11,21.14,21.1,21.13,131700.0,11.208,11.2239,11.2027,11.2186,131700.0
2007-07-10 15:00:00,21.12,21.16,21.12,21.14,126200.0,11.2133,11.2346,11.2133,11.2239,126200.0
2007-07-10 15:10:00,21.14,21.15,21.13,21.15,103200.0,11.2239,11.2292,11.2186,11.2292,103200.0
2007-07-10 15:20:00,21.14,21.18,21.14,21.15,117700.0,11.2239,11.2452,11.2239,11.2292,117700.0
2007-07-10 15:30:00,21.15,21.15,21.06,21.06,391900.0,11.2292,11.2292,11.1815,11.1815,391900.0
2007-07-10 15:40:00,21.06,21.07,21.01,21.03,450400.0,11.1815,11.1868,11.1549,11.1655,450400.0
2007-07-10 15:50:00,21.04,21.05,21.02,21.02,251900.0,11.1708,11.1762,11.1602,11.1602,251900.0
2007-07-11 09:30:00,20.93,21.0,20.91,20.97,144400.0,11.1124,11.1496,11.1018,11.1337,144400.0
2007-07-11 09:40:00,20.95,21.0,20.95,21.0,84200.0,11.1231,11.1496,11.1231,11.1496,84200.0
2007-07-11 09:50:00,20.99,21.0,20.94,20.95,88100.0,11.1443,11.1496,11.1178,11.1231,88100.0
2007-07-11 10:00:00,20.94,21.0,20.92,20.99,98800.0,11.1178,11.1496,11.1071,11.1443,98800.0
2007-07-11 10:10:00,20.98,21.0,20.98,20.99,103000.0,11.139,11.1496,11.139,11.1443,103000.0
2007-07-11 10:20:00,20.99,21.0,20.98,20.99,112400.0,11.1443,11.1496,11.139,11.1443,112400.0
2007-07-11 10:30:00,20.99,20.99,20.94,20.95,74300.0,11.1443,11.1443,11.1178,11.1231,74300.0
2007-07-11 10:40:00,20.95,20.97,20.92,20.93,93500.0,11.1231,11.1337,11.1071,11.1124,93500.0
2007-07-11 10:50:00,20.94,20.95,20.93,20.94,41800.0,11.1178,11.1231,11.1124,11.1178,41800.0
2007-07-11 11:00:00,20.95,20.99,20.94,20.99,86100.0,11.1231,11.1443,11.1178,11.1443,86100.0
2007-07-11 11:10:00,20.99,21.0,20.98,20.98,40800.0,11.1443,11.1496,11.139,11.139,40800.0
2007-07-11 11:20:00,20.99,21.0,20.98,20.99,69800.0,11.1443,11.1496,11.139,11.1443,69800.0
2007-07-11 11:30:00,21.0,21.0,20.95,20.95,143200.0,11.1496,11.1496,11.1231,11.1231,143200.0
2007-07-11 11:40:00,20.95,20.98,20.92,20.98,115500.0,11.1231,11.139,11.1071,11.139,115500.0
2007-07-11 11:50:00,20.98,20.99,20.95,20.97,80500.0,11.139,11.1443,11.1231,11.1337,80500.0
2007-07-11 12:00:00,20.97,21.0,20.96,20.96,83000.0,11.1337,11.1496,11.1284,11.1284,83000.0
2007-07-11 12:10:00,20.96,20.97,20.95,20.97,147800.0,11.1284,11.1337,11.1231,11.1337,147800.0
2007-07-11 12:20:00,20.97,20.98,20.95,20.97,41900.0,11.1337,11.139,11.1231,11.1337,41900.0
2007-07-11 12:30:00,20.98,20.98,20.97,20.98,25100.0,11.139,11.139,11.1337,11.139,25100.0
2007-07-11 12:40:00,20.98,20.99,20.95,20.96,40900.0,11.139,11.1443,11.1231,11.1284,40900.0
2007-07-11 12:50:00,20.96,20.97,20.95,20.95,81100.0,11.1284,11.1337,11.1231,11.1231,81100.0
2007-07-11 13:00:00,20.95,20.97,20.95,20.97,58800.0,11.1231,11.1337,11.1231,11.1337,58800.0
2007-07-11 13:10:00,20.96,20.97,20.95,20.96,34400.0,11.1284,11.1337,11.1231,11.1284,34400.0
2007-07-11 13:20:00,20.95,20.96,20.95,20.96,37700.0,11.1231,11.1284,11.1231,11.1284,37700.0
2007-07-11 13:30:00,20.95,20.98,20.95,20.98,63600.0,11.1231,11.139,11.1231,11.139,63600.0
2007-07-11 13:40:00,20.98,20.98,20.97,20.98,96000.0,11.139,11.139,11.1337,11.139,96000.0
2007-07-11 13:50:00,20.97,20.98,20.93,20.93,63100.0,11.1337,11.139,11.1124,11.1124,63100.0
2007-07-11 14:00:00,20.93,20.93,20.9,20.91,151300.0,11.1124,11.1124,11.0965,11.1018,151300.0
2007-07-11 14:10:00,20.91,20.96,20.91,20.95,251400.0,11.1018,11.1284,11.1018,11.1231,251400.0
2007-07-11 14:20:00,20.95,20.96,20.93,20.94,249100.0,11.1231,11.1284,11.1124,11.1178,249100.0
2007-07-11 14:30:00,20.94,20.94,20.9,20.93,37500.0,11.1178,11.1178,11.0965,11.1124,37500.0
2007-07-11 14:40:00,20.93,20.93,20.86,20.86,95700.0,11.1124,11.1124,11.0753,11.0753,95700.0
2007-07-11 14:50:00,20.86,20.89,20.84,20.89,92100.0,11.0753,11.0912,11.0647,11.0912,92100.0
2007-07-11 15:00:00,20.89,20.93,20.87,20.92,173100.0,11.0912,11.1124,11.0806,11.1071,173100.0
2007-07-11 15:10:00,20.92,20.94,20.91,20.94,54000.0,11.1071,11.1178,11.1018,11.1178,54000.0
2007-07-11 15:20:00,20.94,20.98,20.94,20.97,65400.0,11.1178,11.139,11.1178,11.1337,65400.0
2007-07-11 15:30:00,20.97,20.98,20.93,20.93,135500.0,11.1337,11.139,11.1124,11.1124,135500.0
2007-07-11 15:40:00,20.95,20.95,20.93,20.94,77900.0,11.1231,11.1231,11.1124,11.1178,77900.0
2007-07-11 15:50:00,20.94,21.05,20.93,21.04,416900.0,11.1178,11.1762,11.1124,11.1708,416900.0
2007-07-12 09:30:00,21.08,21.29,20.99,21.27,68200.0,11.1921,11.3036,11.1443,11.293,68200.0
2007-07-12 09:40:00,21.26,21.32,21.25,21.26,124800.0,11.2877,11.3195,11.2823,11.2877,124800.0
2007-07-12 09:50:00,21.27,21.29,21.27,21.27,62700.0,11.293,11.3036,11.293,11.293,62700.0
2007-07-12 10:00:00,21.27,21.27,21.21,21.21,77000.0,11.293,11.293,11.2611,11.2611,77000.0
2007-07-12 10:10:00,21.22,21.23,21.21,21.22,28600.0,11.2664,11.2717,11.2611,11.2664,28600.0
2007-07-12 10:20:00,21.21,21.22,21.16,21.22,105700.0,11.2611,11.2664,11.2346,11.2664,105700.0
2007-07-12 10:30:00,21.22,21.25,21.22,21.23,59300.0,11.2664,11.2823,11.2664,11.2717,59300.0
2007-07-12 10:40:00,21.24,21.24,21.22,21.23,26600.0,11.277,11.277,11.2664,11.2717,26600.0
2007-07-12 10:50:00,21.23,21.25,21.21,21.21,55900.0,11.2717,11.2823,11.2611,11.2611,55900.0
2007-07-12 11:00:00,21.21,21.21,21.16,21.18,33900.0,11.2611,11.2611,11.2346,11.2452,33900.0
2007-07-12 11:10:00,21.17,21.23,21.17,21.19,48300.0,11.2399,11.2717,11.2399,11.2505,48300.0
2007-07-12 11:20:00,21.19,21.19,21.16,21.17,26700.0,11.2505,11.2505,11.2346,11.2399,26700.0
2007-07-12 11:30:00,21.18,21.24,21.04,21.24,38800.0,11.2452,11.277,11.1708,11.277,38800.0
2007-07-12 11:40:00,21.23,21.25,21.22,21.23,29000.0,11.2717,11.2823,11.2664,11.2717,29000.0
2007-07-12 11:50:00,21.22,21.25,21.22,21.24,25400.0,11.2664,11.2823,11.2664,11.277,25400.0
2007-07-12 12:00:00,21.25,21.26,21.24,21.26,43000.0,11.2823,11.2877,11.277,11.2877,43000.0
2007-07-12 12:10:00,21.25,21.27,21.25,21.26,52900.0,11.2823,11.293,11.2823,11.2877,52900.0
2007-07-12 12:20:00,21.26,21.27,21.26,21.27,48800.0,11.2877,11.293,11.2877,11.293,48800.0
2007-07-12 12:30:00,21.27,21.27,21.26,21.27,29300.0,11.293,11.293,11.2877,11.293,29300.0
2007-07-12 12:40:00,21.26,21.27,21.24,21.25,47900.0,11.2877,11.293,11.277,11.2823,47900.0
2007-07-12 12:50:00,21.25,21.25,21.24,21.25,25800.0,11.2823,11.2823,11.277,11.2823,25800.0
2007-07-12 13:00:00,21.25,21.25,21.24,21.25,44900.0,11.2823,11.2823,11.277,11.2823,44900.0
2007-07-12 13:10:00,21.25,21.25,21.24,21.25,23500.0,11.2823,11.2823,11.277,11.2823,23500.0
2007-07-12 13:20:00,21.25,21.25,21.24,21.25,28700.0,11.2823,11.2823,11.277,11.2823,28700.0
2007-07-12 13:30:00,21.24,21.25,21.24,21.24,37000.0,11.277,11.2823,11.277,11.277,37000.0
2007-07-12 13:40:00,21.24,21.26,21.23,21.24,73400.0,11.277,11.2877,11.2717,11.277,73400.0
2007-07-12 13:50:00,21.24,21.24,21.23,21.24,22000.0,11.277,11.277,11.2717,11.277,22000.0
2007-07-12 14:00:00,21.24,21.25,21.22,21.22,75800.0,11.277,11.2823,11.2664,11.2664,75800.0
2007-07-12 14:10:00,21.23,21.23,21.2,21.2,37500.0,11.2717,11.2717,11.2558,11.2558,37500.0
2007-07-12 14:20:00,21.2,21.23,21.2,21.23,149000.0,11.2558,11.2717,11.2558,11.2717,149000.0
2007-07-12 14:30:00,21.23,21.25,21.23,21.24,13100.0,11.2717,11.2823,11.2717,11.277,13100.0
2007-07-12 14:40:00,21.25,21.25,21.24,21.25,26600.0,11.2823,11.2823,11.277,11.2823,26600.0
2007-07-12 14:50:00,21.25,21.25,21.24,21.25,24400.0,11.2823,11.2823,11.277,11.2823,24400.0
2007-07-12 15:00:00,21.25,21.25,21.24,21.24,32300.0,11.2823,11.2823,11.277,11.277,32300.0
2007-07-12 15:10:00,21.24,21.25,21.24,21.24,75400.0,11.277,11.2823,11.277,11.277,75400.0
2007-07-12 15:20:00,21.24,21.25,21.24,21.24,46900.0,11.277,11.2823,11.277,11.277,46900.0
2007-07-12 15:30:00,21.25,21.31,21.24,21.29,247300.0,11.2823,11.3142,11.277,11.3036,247300.0
2007-07-12 15:40:00,21.29,21.31,21.27,21.29,218800.0,11.3036,11.3142,11.293,11.3036,218800.0
2007-07-12 15:50:00,21.29,21.33,21.28,21.33,199800.0,11.3036,11.3248,11.2983,11.3248,199800.0
2007-07-13 09:30:00,21.34,21.35,21.2,21.27,40900.0,11.3301,11.3354,11.2558,11.293,40900.0
2007-07-13 09:40:00,21.25,21.34,21.25,21.31,43300.0,11.2823,11.3301,11.2823,11.3142,43300.0
2007-07-13 09:50:00,21.3,21.32,21.24,21.31,69100.0,11.3089,11.3195,11.277,11.3142,69100.0
2007-07-13 10:00:00,21.31,21.4,21.31,21.34,69200.0,11.3142,11.362,11.3142,11.3301,69200.0
2007-07-13 10:10:00,21.35,21.41,21.34,21.39,42400.0,11.3354,11.3673,11.3301,11.3567,42400.0
2007-07-13 10:20:00,21.39,21.4,21.32,21.38,66100.0,11.3567,11.362,11.3195,11.3514,66100.0
2007-07-13 10:30:00,21.38,21.38,21.33,21.35,103800.0,11.3514,11.3514,11.3248,11.3354,103800.0
2007-07-13 10:40:00,21.35,21.36,21.32,21.34,149200.0,11.3354,11.3407,11.3195,11.3301,149200.0
2007-07-13 10:50:00,21.34,21.35,21.3,21.32,66200.0,11.3301,11.3354,11.3089,11.3195,66200.0
2007-07-13 11:00:00,21.33,21.33,21.27,21.28,71400.0,11.3248,11.3248,11.293,11.2983,71400.0
2007-07-13 11:10:00,21.28,21.31,21.25,21.27,99500.0,11.2983,11.3142,11.2823,11.293,99500.0
2007-07-13 11:20:00,21.28,21.3,21.27,21.28,39700.0,11.2983,11.3089,11.293,11.2983,39700.0
2007-07-13 11:30:00,21.28,21.29,21.26,21.28,36900.0,11.2983,11.3036,11.2877,11.2983,36900.0
2007-07-13 11:40:00,21.27,21.28,21.26,21.28,28900.0,11.293,11.2983,11.2877,11.2983,28900.0
2007-07-13 11:50:00,21.28,21.29,21.25,21.25,62700.0,11.2983,11.3036,11.2823,11.2823,62700.0
2007-07-13 12:00:00,21.25,21.28,21.25,21.27,38000.0,11.2823,11.2983,11.2823,11.293,38000.0
2007-07-13 12:10:00,21.28,21.29,21.27,21.28,42100.0,11.2983,11.3036,11.293,11.2983,42100.0
2007-07-13 12:20:00,21.28,21.29,21.27,21.28,44700.0,11.2983,11.3036,11.293,11.2983,44700.0
2007-07-13 12:30:00,21.28,21.28,21.27,21.27,25700.0,11.2983,11.2983,11.293,11.293,25700.0
2007-07-13 12:40:00,21.28,21.28,21.27,21.28,34500.0,11.2983,11.2983,11.293,11.2983,34500.0
2007-07-13 12:50:00,21.27,21.29,21.27,21.28,108100.0,11.293,11.3036,11.293,11.2983,108100.0
2007-07-13 13:00:00,21.28,21.28,21.27,21.27,22100.0,11.2983,11.2983,11.293,11.293,22100.0
2007-07-13 13:10:00,21.28,21.28,21.27,21.27,18400.0,11.2983,11.2983,11.293,11.293,18400.0
2007-07-13 13:20:00,21.28,21.31,21.27,21.31,58000.0,11.2983,11.3142,11.293,11.3142,58000.0
2007-07-13 13:30:00,21.3,21.34,21.29,21.34,44400.0,11.3089,11.3301,11.3036,11.3301,44400.0
2007-07-13 13:40:00,21.33,21.33,21.3,21.31,34400.0,11.3248,11.3248,11.3089,11.3142,34400.0
2007-07-13 13:50:00,21.31,21.32,21.3,21.31,35200.0,11.3142,11.3195,11.3089,11.3142,35200.0
2007-07-13 14:00:00,21.32,21.33,21.31,21.33,37700.0,11.3195,11.3248,11.3142,11.3248,37700.0
2007-07-13 14:10:00,21.33,21.37,21.32,21.33,82800.0,11.3248,11.3461,11.3195,11.3248,82800.0
2007-07-13 14:20:00,21.34,21.34,21.31,21.32,25300.0,11.3301,11.3301,11.3142,11.3195,25300.0
2007-07-13 14:30:00,21.32,21.34,21.31,21.33,45900.0,11.3195,11.3301,11.3142,11.3248,45900.0
2007-07-13 14:40:00,21.32,21.36,21.32,21.36,101900.0,11.3195,11.3407,11.3195,11.3407,101900.0
2007-07-13 14:50:00,21.36,21.37,21.35,21.36,59300.0,11.3407,11.3461,11.3354,11.3407,59300.0
2007-07-13 15:00:00,21.37,21.37,21.35,21.36,37200.0,11.3461,11.3461,11.3354,11.3407,37200.0
2007-07-13 15:10:00,21.35,21.37,21.35,21.37,121000.0,11.3354,11.3461,11.3354,11.3461,121000.0
2007-07-13 15:20:00,21.37,21.37,21.36,21.37,51700.0,11.3461,11.3461,11.3407,11.3461,51700.0
2007-07-13 15:30:00,21.37,21.37,21.36,21.37,23400.0,11.3461,11.3461,11.3407,11.3461,23400.0
2007-07-13 15:40:00,21.36,21.37,21.35,21.36,97800.0,11.3407,11.3461,11.3354,11.3407,97800.0
2007-07-13 15:50:00,21.36,21.37,21.31,21.31,201100.0,11.3407,11.3461,11.3142,11.3142,201100.0
2007-07-16 09:30:00,21.21,21.31,21.19,21.31,56000.0,11.2611,11.3142,11.2505,11.3142,56000.0
2007-07-16 09:40:00,21.3,21.31,21.24,21.24,28700.0,11.3089,11.3142,11.277,11.277,28700.0
2007-07-16 09:50:00,21.24,21.28,21.24,21.27,79100.0,11.277,11.2983,11.277,11.293,79100.0
2007-07-16 10:00:00,21.26,21.32,21.24,21.32,54800.0,11.2877,11.3195,11.277,11.3195,54800.0
2007-07-16 10:10:00,21.33,21.33,21.27,21.3,40000.0,11.3248,11.3248,11.293,11.3089,40000.0
2007-07-16 10:20:00,21.3,21.35,21.28,21.34,24300.0,11.3089,11.3354,11.2983,11.3301,24300.0
2007-07-16 10:30:00,21.35,21.35,21.31,21.31,33900.0,11.3354,11.3354,11.3142,11.3142,33900.0
2007-07-16 10:40:00,21.32,21.32,21.28,21.28,20600.0,11.3195,11.3195,11.2983,11.2983,20600.0
2007-07-16 10:50:00,21.29,21.31,21.28,21.31,26800.0,11.3036,11.3142,11.2983,11.3142,26800.0
2007-07-16 11:00:00,21.31,21.31,21.28,21.31,50700.0,11.3142,11.3142,11.2983,11.3142,50700.0
2007-07-16 11:10:00,21.31,21.32,21.3,21.32,41500.0,11.3142,11.3195,11.3089,11.3195,41500.0
2007-07-16 11:20:00,21.31,21.32,21.31,21.31,36100.0,11.3142,11.3195,11.3142,11.3142,36100.0
2007-07-16 11:30:00,21.3,21.31,21.29,21.31,62900.0,11.3089,11.3142,11.3036,11.3142,62900.0
2007-07-16 11:40:00,21.31,21.31,21.29,21.29,53300.0,11.3142,11.3142,11.3036,11.3036,53300.0
2007-07-16 11:50:00,21.29,21.3,21.29,21.29,11700.0,11.3036,11.3089,11.3036,11.3036,11700.0
2007-07-16 12:00:00,21.29,21.3,21.29,21.29,13500.0,11.3036,11.3089,11.3036,11.3036,13500.0
2007-07-16 12:10:00,21.3,21.3,21.29,21.29,27900.0,11.3089,11.3089,11.3036,11.3036,27900.0
2007-07-16 12:20:00,21.29,21.3,21.25,21.27,100400.0,11.3036,11.3089,11.2823,11.293,100400.0
2007-07-16 12:30:00,21.27,21.28,21.25,21.26,72400.0,11.293,11.2983,11.2823,11.2877,72400.0
2007-07-16 12:40:00,21.26,21.26,21.25,21.26,23300.0,11.2877,11.2877,11.2823,11.2877,23300.0
2007-07-16 12:50:00,21.26,21.3,21.25,21.3,51500.0,11.2877,11.3089,11.2823,11.3089,51500.0
2007-07-16 13:00:00,21.3,21.3,21.27,21.27,28200.0,11.3089,11.3089,11.293,11.293,28200.0
2007-07-16 13:10:00,21.27,21.28,21.23,21.24,82400.0,11.293,11.2983,11.2717,11.277,82400.0
2007-07-16 13:20:00,21.23,21.24,21.23,21.24,10400.0,11.2717,11.277,11.2717,11.277,10400.0
2007-07-16 13:30:00,21.23,21.3,21.22,21.23,46000.0,11.2717,11.3089,11.2664,11.2717,46000.0
2007-07-16 13:40:00,21.23,21.24,21.21,21.24,35400.0,11.2717,11.277,11.2611,11.277,35400.0
2007-07-16 13:50:00,21.24,21.24,21.19,21.2,22600.0,11.277,11.277,11.2505,11.2558,22600.0
2007-07-16 14:00:00,21.19,21.21,21.18,21.2,32200.0,11.2505,11.2611,11.2452,11.2558,32200.0
2007-07-16 14:10:00,21.2,21.21,21.16,21.16,18400.0,11.2558,11.2611,11.2346,11.2346,18400.0
2007-07-16 14:20:00,21.16,21.18,21.16,21.18,24300.0,11.2346,11.2452,11.2346,11.2452,24300.0
2007-07-16 14:30:00,21.18,21.18,21.17,21.17,17500.0,11.2452,11.2452,11.2399,11.2399,17500.0
2007-07-16 14:40:00,21.18,21.19,21.16,21.17,31100.0,11.2452,11.2505,11.2346,11.2399,31100.0
2007-07-16 14:50:00,21.16,21.17,21.15,21.16,20700.0,11.2346,11.2399,11.2292,11.2346,20700.0
2007-07-16 15:00:00,21.17,21.17,21.12,21.13,131700.0,11.2399,11.2399,11.2133,11.2186,131700.0
2007-07-16 15:10:00,21.13,21.17,21.12,21.17,39800.0,11.2186,11.2399,11.2133,11.2399,39800.0
2007-07-16 15:20:00,21.17,21.17,21.15,21.16,29600.0,11.2399,11.2399,11.2292,11.2346,29600.0
2007-07-16 15:30:00,21.16,21.16,21.13,21.14,65800.0,11.2346,11.2346,11.2186,11.2239,65800.0
2007-07-16 15:40:00,21.13,21.14,21.11,21.13,87800.0,11.2186,11.2239,11.208,11.2186,87800.0
2007-07-16 15:50:00,21.14,21.15,21.12,21.13,145600.0,11.2239,11.2292,11.2133,11.2186,145600.0
2007-07-17 09:30:00,21.03,21.21,21.03,21.21,47700.0,11.1655,11.2611,11.1655,11.2611,47700.0
2007-07-17 09:40:00,21.18,21.31,21.17,21.3,17200.0,11.2452,11.3142,11.2399,11.3089,17200.0
2007-07-17 09:50:00,21.3,21.31,21.21,21.24,53300.0,11.3089,11.3142,11.2611,11.277,53300.0
2007-07-17 10:00:00,21.25,21.26,21.23,21.25,44500.0,11.2823,11.2877,11.2717,11.2823,44500.0
2007-07-17 10:10:00,21.24,21.27,21.24,21.26,37500.0,11.277,11.293,11.277,11.2877,37500.0
2007-07-17 10:20:00,21.26,21.27,21.25,21.27,87000.0,11.2877,11.293,11.2823,11.293,87000.0
2007-07-17 10:30:00,21.27,21.27,21.23,21.24,56700.0,11.293,11.293,11.2717,11.277,56700.0
2007-07-17 10:40:00,21.24,21.25,21.22,21.25,56300.0,11.277,11.2823,11.2664,11.2823,56300.0
2007-07-17 10:50:00,21.24,21.27,21.23,21.27,58200.0,11.277,11.293,11.2717,11.293,58200.0
2007-07-17 11:00:00,21.27,21.27,21.23,21.27,97600.0,11.293,11.293,11.2717,11.293,97600.0
2007-07-17 11:10:00,21.27,21.28,21.23,21.23,92600.0,11.293,11.2983,11.2717,11.2717,92600.0
2007-07-17 11:20:00,21.24,21.25,21.22,21.25,54300.0,11.277,11.2823,11.2664,11.2823,54300.0
2007-07-17 11:30:00,21.25,21.25,21.24,21.25,11000.0,11.2823,11.2823,11.277,11.2823,11000.0
2007-07-17 11:40:00,21.24,21.25,21.24,21.25,21500.0,11.277,11.2823,11.277,11.2823,21500.0
2007-07-17 11:50:00,21.25,21.25,21.24,21.24,13100.0,11.2823,11.2823,11.277,11.277,13100.0
2007-07-17 12:00:00,21.25,21.25,21.24,21.25,10500.0,11.2823,11.2823,11.277,11.2823,10500.0
2007-07-17 12:10:00,21.25,21.25,21.24,21.25,41800.0,11.2823,11.2823,11.277,11.2823,41800.0
2007-07-17 12:20:00,21.25,21.25,21.23,21.24,46700.0,11.2823,11.2823,11.2717,11.277,46700.0
2007-07-17 12:30:00,21.25,21.25,21.22,21.23,36700.0,11.2823,11.2823,11.2664,11.2717,36700.0
2007-07-17 12:40:00,21.22,21.24,21.22,21.23,37100.0,11.2664,11.277,11.2664,11.2717,37100.0
2007-07-17 12:50:00,21.24,21.24,21.23,21.24,18700.0,11.277,11.277,11.2717,11.277,18700.0
2007-07-17 13:00:00,21.24,21.24,21.23,21.23,89000.0,11.277,11.277,11.2717,11.2717,89000.0
2007-07-17 13:10:00,21.24,21.24,21.23,21.24,18600.0,11.277,11.277,11.2717,11.277,18600.0
2007-07-17 13:20:00,21.24,21.24,21.21,21.22,108500.0,11.277,11.277,11.2611,11.2664,108500.0
2007-07-17 13:30:00,21.22,21.25,21.19,21.25,214200.0,11.2664,11.2823,11.2505,11.2823,214200.0
2007-07-17 13:40:00,21.25,21.25,21.24,21.25,15400.0,11.2823,11.2823,11.277,11.2823,15400.0
2007-07-17 13:50:00,21.25,21.25,21.23,21.24,62300.0,11.2823,11.2823,11.2717,11.277,62300.0
2007-07-17 14:00:00,21.24,21.25,21.23,21.23,34000.0,11.277,11.2823,11.2717,11.2717,34000.0
2007-07-17 14:10:00,21.24,21.24,21.23,21.24,29400.0,11.277,11.277,11.2717,11.277,29400.0
2007-07-17 14:20:00,21.24,21.28,21.24,21.25,102000.0,11.277,11.2983,11.277,11.2823,102000.0
2007-07-17 14:30:00,21.26,21.26,21.22,21.22,138800.0,11.2877,11.2877,11.2664,11.2664,138800.0
2007-07-17 14:40:00,21.23,21.23,21.18,21.19,173500.0,11.2717,11.2717,11.2452,11.2505,173500.0
2007-07-17 14:50:00,21.18,21.21,21.17,21.2,85800.0,11.2452,11.2611,11.2399,11.2558,85800.0
2007-07-17 15:00:00,21.2,21.21,21.17,21.18,294200.0,11.2558,11.2611,11.2399,11.2452,294200.0
2007-07-17 15:10:00,21.18,21.2,21.17,21.2,29400.0,11.2452,11.2558,11.2399,11.2558,29400.0
2007-07-17 15:20:00,21.2,21.2,21.18,21.19,62800.0,11.2558,11.2558,11.2452,11.2505,62800.0
2007-07-17 15:30:00,21.19,21.2,21.16,21.17,95100.0,11.2505,11.2558,11.2346,11.2399,95100.0
2007-07-17 15:40:00,21.17,21.17,21.15,21.16,114200.0,11.2399,11.2399,11.2292,11.2346,114200.0
2007-07-17 15:50:00,21.15,21.18,21.14,21.17,151200.0,11.2292,11.2452,11.2239,11.2399,151200.0
2007-07-18 09:30:00,20.97,21.03,20.9,20.93,105300.0,11.1337,11.1655,11.0965,11.1124,105300.0
2007-07-18 09:40:00,20.94,21.06,20.92,21.06,38800.0,11.1178,11.1815,11.1071,11.1815,38800.0
2007-07-18 09:50:00,21.05,21.05,20.93,20.95,50600.0,11.1762,11.1762,11.1124,11.1231,50600.0
2007-07-18 10:00:00,20.96,21.01,20.87,20.9,107500.0,11.1284,11.1549,11.0806,11.0965,107500.0
2007-07-18 10:10:00,20.89,20.9,20.85,20.87,59000.0,11.0912,11.0965,11.07,11.0806,59000.0
2007-07-18 10:20:00,20.87,20.93,20.87,20.91,57700.0,11.0806,11.1124,11.0806,11.1018,57700.0
2007-07-18 10:30:00,20.91,20.91,20.8,20.8,75200.0,11.1018,11.1018,11.0434,11.0434,75200.0
2007-07-18 10:40:00,20.81,20.82,20.52,20.65,169300.0,11.0487,11.054,10.8948,10.9638,169300.0
2007-07-18 10:50:00,20.66,20.83,20.66,20.83,93700.0,10.9691,11.0594,10.9691,11.0594,93700.0
2007-07-18 11:00:00,20.84,20.84,20.76,20.77,80900.0,11.0647,11.0647,11.0222,11.0275,80900.0
2007-07-18 11:10:00,20.77,20.79,20.74,20.76,94800.0,11.0275,11.0381,11.0116,11.0222,94800.0
2007-07-18 11:20:00,20.76,20.78,20.67,20.68,74100.0,11.0222,11.0328,10.9744,10.9797,74100.0
2007-07-18 11:30:00,20.69,20.71,20.58,20.62,118400.0,10.985,10.9956,10.9266,10.9479,118400.0
2007-07-18 11:40:00,20.63,20.65,20.57,20.62,94100.0,10.9532,10.9638,10.9213,10.9479,94100.0
2007-07-18 11:50:00,20.62,20.68,20.62,20.62,73000.0,10.9479,10.9797,10.9479,10.9479,73000.0
2007-07-18 12:00:00,20.63,20.7,20.59,20.64,91400.0,10.9532,10.9903,10.9319,10.9585,91400.0
2007-07-18 12:10:00,20.64,20.64,20.5,20.52,118300.0,10.9585,10.9585,10.8841,10.8948,118300.0
2007-07-18 12:20:00,20.52,20.62,20.51,20.57,93700.0,10.8948,10.9479,10.8895,10.9213,93700.0
2007-07-18 12:30:00,20.57,20.66,20.52,20.63,54400.0,10.9213,10.9691,10.8948,10.9532,54400.0
2007-07-18 12:40:00,20.64,20.69,20.62,20.69,20800.0,10.9585,10.985,10.9479,10.985,20800.0
2007-07-18 12:50:00,20.69,20.72,20.65,20.66,60200.0,10.985,11.0009,10.9638,10.9691,60200.0
2007-07-18 13:00:00,20.66,20.68,20.63,20.63,40800.0,10.9691,10.9797,10.9532,10.9532,40800.0
2007-07-18 13:10:00,20.63,20.66,20.62,20.66,27600.0,10.9532,10.9691,10.9479,10.9691,27600.0
2007-07-18 13:20:00,20.65,20.68,20.65,20.65,35000.0,10.9638,10.9797,10.9638,10.9638,35000.0
2007-07-18 13:30:00,20.65,20.66,20.65,20.66,42600.0,10.9638,10.9691,10.9638,10.9691,42600.0
2007-07-18 13:40:00,20.65,20.71,20.65,20.69,53300.0,10.9638,10.9956,10.9638,10.985,53300.0
2007-07-18 13:50:00,20.69,20.69,20.62,20.66,52700.0,10.985,10.985,10.9479,10.9691,52700.0
2007-07-18 14:00:00,20.65,20.68,20.65,20.66,15600.0,10.9638,10.9797,10.9638,10.9691,15600.0
2007-07-18 14:10:00,20.67,20.69,20.62,20.64,59800.0,10.9744,10.985,10.9479,10.9585,59800.0
2007-07-18 14:20:00,20.64,20.66,20.62,20.65,63700.0,10.9585,10.9691,10.9479,10.9638,63700.0
2007-07-18 14:30:00,20.65,20.67,20.65,20.65,45000.0,10.9638,10.9744,10.9638,10.9638,45000.0
2007-07-18 14:40:00,20.65,20.66,20.64,20.66,66800.0,10.9638,10.9691,10.9585,10.9691,66800.0
2007-07-18 14:50:00,20.65,20.66,20.65,20.65,105400.0,10.9638,10.9691,10.9638,10.9638,105400.0
2007-07-18 15:00:00,20.65,20.66,20.61,20.63,48100.0,10.9638,10.9691,10.9425,10.9532,48100.0
2007-07-18 15:10:00,20.63,20.65,20.58,20.62,123300.0,10.9532,10.9638,10.9266,10.9479,123300.0
2007-07-18 15:20:00,20.62,20.64,20.57,20.59,178900.0,10.9479,10.9585,10.9213,10.9319,178900.0
2007-07-18 15:30:00,20.59,20.69,20.58,20.64,126400.0,10.9319,10.985,10.9266,10.9585,126400.0
2007-07-18 15:40:00,20.64,20.71,20.62,20.71,139400.0,10.9585,10.9956,10.9479,10.9956,139400.0
2007-07-18 15:50:00,20.71,20.78,20.7,20.74,178000.0,10.9956,11.0328,10.9903,11.0116,178000.0
2007-07-19 09:30:00,20.71,21.12,20.71,20.93,91500.0,10.9956,11.2133,10.9956,11.1124,91500.0
2007-07-19 09:40:00,20.93,20.97,20.83,20.85,151300.0,11.1124,11.1337,11.0594,11.07,151300.0
2007-07-19 09:50:00,20.84,20.89,20.84,20.84,43500.0,11.0647,11.0912,11.0647,11.0647,43500.0
2007-07-19 10:00:00,20.84,20.85,20.8,20.8,65700.0,11.0647,11.07,11.0434,11.0434,65700.0
2007-07-19 10:10:00,20.81,20.81,20.72,20.72,30800.0,11.0487,11.0487,11.0009,11.0009,30800.0
2007-07-19 10:20:00,20.71,20.74,20.59,20.69,81000.0,10.9956,11.0116,10.9319,10.985,81000.0
2007-07-19 10:30:00,20.68,20.71,20.68,20.71,45500.0,10.9797,10.9956,10.9797,10.9956,45500.0
2007-07-19 10:40:00,20.7,20.71,20.52,20.58,63300.0,10.9903,10.9956,10.8948,10.9266,63300.0
2007-07-19 10:50:00,20.59,20.63,20.55,20.55,54200.0,10.9319,10.9532,10.9107,10.9107,54200.0
2007-07-19 11:00:00,20.54,20.55,20.5,20.52,110500.0,10.9054,10.9107,10.8841,10.8948,110500.0
2007-07-19 11:10:00,20.53,20.53,20.44,20.45,105300.0,10.9001,10.9001,10.8523,10.8576,105300.0
2007-07-19 11:20:00,20.45,20.48,20.44,20.44,94100.0,10.8576,10.8735,10.8523,10.8523,94100.0
2007-07-19 11:30:00,20.44,20.48,20.44,20.47,62900.0,10.8523,10.8735,10.8523,10.8682,62900.0
2007-07-19 11:40:00,20.47,20.48,20.45,20.46,56400.0,10.8682,10.8735,10.8576,10.8629,56400.0
2007-07-19 11:50:00,20.46,20.47,20.44,20.45,105700.0,10.8629,10.8682,10.8523,10.8576,105700.0
2007-07-19 12:00:00,20.44,20.48,20.39,20.48,84100.0,10.8523,10.8735,10.8257,10.8735,84100.0
2007-07-19 12:10:00,20.47,20.52,20.45,20.48,106400.0,10.8682,10.8948,10.8576,10.8735,106400.0
2007-07-19 12:20:00,20.48,20.51,20.41,20.46,71000.0,10.8735,10.8895,10.8364,10.8629,71000.0
2007-07-19 12:30:00,20.46,20.47,20.4,20.4,93000.0,10.8629,10.8682,10.831,10.831,93000.0
2007-07-19 12:40:00,20.41,20.42,20.39,20.39,68200.0,10.8364,10.8417,10.8257,10.8257,68200.0
2007-07-19 12:50:00,20.4,20.43,20.39,20.4,130800.0,10.831,10.847,10.8257,10.831,130800.0
2007-07-19 13:00:00,20.4,20.4,20.35,20.35,58800.0,10.831,10.831,10.8045,10.8045,58800.0
2007-07-19 13:10:00,20.36,20.36,20.33,20.34,46900.0,10.8098,10.8098,10.7939,10.7992,46900.0
2007-07-19 13:20:00,20.34,20.34,20.26,20.26,84700.0,10.7992,10.7992,10.7567,10.7567,84700.0
2007-07-19 13:30:00,20.26,20.29,20.21,20.27,94900.0,10.7567,10.7726,10.7302,10.762,94900.0
2007-07-19 13:40:00,20.28,20.36,20.06,20.23,258000.0,10.7673,10.8098,10.6505,10.7408,258000.0
2007-07-19 13:50:00,20.23,20.36,20.23,20.34,114600.0,10.7408,10.8098,10.7408,10.7992,114600.0
2007-07-19 14:00:00,20.34,20.46,20.28,20.44,67600.0,10.7992,10.8629,10.7673,10.8523,67600.0
2007-07-19 14:10:00,20.44,20.45,20.32,20.38,106500.0,10.8523,10.8576,10.7886,10.8204,106500.0
2007-07-19 14:20:00,20.38,20.43,20.38,20.4,39400.0,10.8204,10.847,10.8204,10.831,39400.0
2007-07-19 14:30:00,20.4,20.44,20.4,20.42,79700.0,10.831,10.8523,10.831,10.8417,79700.0
2007-07-19 14:40:00,20.42,20.43,20.4,20.42,126900.0,10.8417,10.847,10.831,10.8417,126900.0
2007-07-19 14:50:00,20.42,20.42,20.4,20.42,39000.0,10.8417,10.8417,10.831,10.8417,39000.0
2007-07-19 15:00:00,20.41,20.45,20.34,20.38,244600.0,10.8364,10.8576,10.7992,10.8204,244600.0
2007-07-19 15:10:00,20.38,20.4,20.36,20.36,47500.0,10.8204,10.831,10.8098,10.8098,47500.0
2007-07-19 15:20:00,20.37,20.37,20.36,20.37,60000.0,10.8151,10.8151,10.8098,10.8151,60000.0
2007-07-19 15:30:00,20.37,20.39,20.36,20.37,102400.0,10.8151,10.8257,10.8098,10.8151,102400.0
2007-07-19 15:40:00,20.37,20.38,20.36,20.37,133000.0,10.8151,10.8204,10.8098,10.8151,133000.0
2007-07-19 15:50:00,20.37,20.39,20.36,20.38,163600.0,10.8151,10.8257,10.8098,10.8204,163600.0
2007-07-20 09:30:00,20.38,20.54,20.3,20.46,526700.0,10.8204,10.9054,10.778,10.8629,526700.0
2007-07-20 09:40:00,20.46,20.48,20.33,20.33,137400.0,10.8629,10.8735,10.7939,10.7939,137400.0
2007-07-20 09:50:00,20.34,20.38,20.3,20.33,132200.0,10.7992,10.8204,10.778,10.7939,132200.0
2007-07-20 10:00:00,20.34,20.35,20.31,20.31,61000.0,10.7992,10.8045,10.7833,10.7833,61000.0
2007-07-20 10:10:00,20.31,20.34,20.25,20.27,47600.0,10.7833,10.7992,10.7514,10.762,47600.0
2007-07-20 10:20:00,20.27,20.32,20.27,20.3,36200.0,10.762,10.7886,10.762,10.778,36200.0
2007-07-20 10:30:00,20.31,20.33,20.27,20.28,80700.0,10.7833,10.7939,10.762,10.7673,80700.0
2007-07-20 10:40:00,20.29,20.29,20.22,20.23,94900.0,10.7726,10.7726,10.7355,10.7408,94900.0
2007-07-20 10:50:00,20.23,20.28,20.23,20.27,52100.0,10.7408,10.7673,10.7408,10.762,52100.0
2007-07-20 11:00:00,20.27,20.28,20.24,20.27,46600.0,10.762,10.7673,10.7461,10.762,46600.0
2007-07-20 11:10:00,20.28,20.34,20.27,20.33,98200.0,10.7673,10.7992,10.762,10.7939,98200.0
2007-07-20 11:20:00,20.32,20.33,20.23,20.24,139000.0,10.7886,10.7939,10.7408,10.7461,139000.0
2007-07-20 11:30:00,20.24,20.24,20.22,20.23,45300.0,10.7461,10.7461,10.7355,10.7408,45300.0
2007-07-20 11:40:00,20.22,20.24,20.21,20.24,64700.0,10.7355,10.7461,10.7302,10.7461,64700.0
2007-07-20 11:50:00,20.24,20.24,20.22,20.22,27800.0,10.7461,10.7461,10.7355,10.7355,27800.0
2007-07-20 12:00:00,20.22,20.25,20.2,20.24,84000.0,10.7355,10.7514,10.7249,10.7461,84000.0
2007-07-20 12:10:00,20.23,20.24,20.21,20.21,41500.0,10.7408,10.7461,10.7302,10.7302,41500.0
2007-07-20 12:20:00,20.21,20.3,20.21,20.3,60800.0,10.7302,10.778,10.7302,10.778,60800.0
2007-07-20 12:30:00,20.29,20.31,20.23,20.24,62400.0,10.7726,10.7833,10.7408,10.7461,62400.0
2007-07-20 12:40:00,20.25,20.28,20.2,20.2,76900.0,10.7514,10.7673,10.7249,10.7249,76900.0
2007-07-20 12:50:00,20.2,20.22,20.16,20.17,59300.0,10.7249,10.7355,10.7036,10.7089,59300.0
2007-07-20 13:00:00,20.17,20.22,20.17,20.2,46300.0,10.7089,10.7355,10.7089,10.7249,46300.0
2007-07-20 13:10:00,20.2,20.21,20.18,20.18,95000.0,10.7249,10.7302,10.7142,10.7142,95000.0
2007-07-20 13:20:00,20.18,20.21,20.17,20.21,153700.0,10.7142,10.7302,10.7089,10.7302,153700.0
2007-07-20 13:30:00,20.2,20.24,20.2,20.24,33100.0,10.7249,10.7461,10.7249,10.7461,33100.0
2007-07-20 13:40:00,20.24,20.24,20.22,20.23,104200.0,10.7461,10.7461,10.7355,10.7408,104200.0
2007-07-20 13:50:00,20.23,20.24,20.19,20.19,68300.0,10.7408,10.7461,10.7196,10.7196,68300.0
2007-07-20 14:00:00,20.2,20.27,20.17,20.26,124800.0,10.7249,10.762,10.7089,10.7567,124800.0
2007-07-20 14:10:00,20.27,20.27,20.22,20.24,104100.0,10.762,10.762,10.7355,10.7461,104100.0
2007-07-20 14:20:00,20.24,20.28,20.22,20.23,63400.0,10.7461,10.7673,10.7355,10.7408,63400.0
2007-07-20 14:30:00,20.23,20.28,20.22,20.26,46700.0,10.7408,10.7673,10.7355,10.7567,46700.0
2007-07-20 14:40:00,20.26,20.29,20.25,20.28,31600.0,10.7567,10.7726,10.7514,10.7673,31600.0
2007-07-20 14:50:00,20.29,20.31,20.28,20.3,96000.0,10.7726,10.7833,10.7673,10.778,96000.0
2007-07-20 15:00:00,20.31,20.33,20.27,20.27,101300.0,10.7833,10.7939,10.762,10.762,101300.0
2007-07-20 15:10:00,20.27,20.27,20.23,20.23,87400.0,10.762,10.762,10.7408,10.7408,87400.0
2007-07-20 15:20:00,20.24,20.24,20.22,20.24,94900.0,10.7461,10.7461,10.7355,10.7461,94900.0
2007-07-20 15:30:00,20.24,20.24,20.18,20.18,174400.0,10.7461,10.7461,10.7142,10.7142,174400.0
2007-07-20 15:40:00,20.18,20.2,20.17,20.17,163000.0,10.7142,10.7249,10.7089,10.7089,163000.0
2007-07-20 15:50:00,20.17,20.19,20.17,20.17,176300.0,10.7089,10.7196,10.7089,10.7089,176300.0
2007-07-23 09:30:00,20.08,20.24,20.06,20.24,86300.0,10.6611,10.7461,10.6505,10.7461,86300.0
2007-07-23 09:40:00,20.23,20.27,20.2,20.21,32100.0,10.7408,10.762,10.7249,10.7302,32100.0
2007-07-23 09:50:00,20.22,20.24,20.18,20.19,39000.0,10.7355,10.7461,10.7142,10.7196,39000.0
2007-07-23 10:00:00,20.2,20.23,20.18,20.19,76900.0,10.7249,10.7408,10.7142,10.7196,76900.0
2007-07-23 10:10:00,20.18,20.24,20.15,20.16,103700.0,10.7142,10.7461,10.6983,10.7036,103700.0
2007-07-23 10:20:00,20.16,20.21,20.16,20.19,63000.0,10.7036,10.7302,10.7036,10.7196,63000.0
2007-07-23 10:30:00,20.19,20.19,20.14,20.14,38300.0,10.7196,10.7196,10.693,10.693,38300.0
2007-07-23 10:40:00,20.15,20.15,20.11,20.11,25500.0,10.6983,10.6983,10.6771,10.6771,25500.0
2007-07-23 10:50:00,20.11,20.12,20.11,20.12,20200.0,10.6771,10.6824,10.6771,10.6824,20200.0
2007-07-23 11:00:00,20.12,20.16,20.11,20.12,92500.0,10.6824,10.7036,10.6771,10.6824,92500.0
2007-07-23 11:10:00,20.12,20.13,20.11,20.11,64300.0,10.6824,10.6877,10.6771,10.6771,64300.0
2007-07-23 11:20:00,20.11,20.12,20.1,20.12,54200.0,10.6771,10.6824,10.6718,10.6824,54200.0
2007-07-23 11:30:00,20.12,20.15,20.11,20.14,77300.0,10.6824,10.6983,10.6771,10.693,77300.0
2007-07-23 11:40:00,20.14,20.15,20.11,20.11,35600.0,10.693,10.6983,10.6771,10.6771,35600.0
2007-07-23 11:50:00,20.11,20.12,20.1,20.11,29600.0,10.6771,10.6824,10.6718,10.6771,29600.0
2007-07-23 12:00:00,20.11,20.11,20.08,20.08,32500.0,10.6771,10.6771,10.6611,10.6611,32500.0
2007-07-23 12:10:00,20.08,20.09,20.05,20.06,41900.0,10.6611,10.6665,10.6452,10.6505,41900.0
2007-07-23 12:20:00,20.06,20.06,20.05,20.06,12800.0,10.6505,10.6505,10.6452,10.6505,12800.0
2007-07-23 12:30:00,20.05,20.07,20.05,20.07,28600.0,10.6452,10.6558,10.6452,10.6558,28600.0
2007-07-23 12:40:00,20.06,20.07,20.04,20.04,31500.0,10.6505,10.6558,10.6399,10.6399,31500.0
2007-07-23 12:50:00,20.05,20.05,20.03,20.03,20300.0,10.6452,10.6452,10.6346,10.6346,20300.0
2007-07-23 13:00:00,20.03,20.11,20.03,20.05,189000.0,10.6346,10.6771,10.6346,10.6452,189000.0
2007-07-23 13:10:00,20.05,20.06,20.04,20.04,14600.0,10.6452,10.6505,10.6399,10.6399,14600.0
2007-07-23 13:20:00,20.04,20.05,20.04,20.05,7000.0,10.6399,10.6452,10.6399,10.6452,7000.0
2007-07-23 13:30:00,20.05,20.05,20.04,20.04,20300.0,10.6452,10.6452,10.6399,10.6399,20300.0
2007-07-23 13:40:00,20.04,20.05,20.04,20.05,9300.0,10.6399,10.6452,10.6399,10.6452,9300.0
2007-07-23 13:50:00,20.05,20.05,20.03,20.03,40800.0,10.6452,10.6452,10.6346,10.6346,40800.0
2007-07-23 14:00:00,20.04,20.04,19.99,20.0,91800.0,10.6399,10.6399,10.6134,10.6187,91800.0
2007-07-23 14:10:00,20.0,20.02,19.99,20.02,54600.0,10.6187,10.6293,10.6134,10.6293,54600.0
2007-07-23 14:20:00,20.02,20.04,19.99,20.03,97700.0,10.6293,10.6399,10.6134,10.6346,97700.0
2007-07-23 14:30:00,20.03,20.04,20.02,20.03,67300.0,10.6346,10.6399,10.6293,10.6346,67300.0
2007-07-23 14:40:00,20.04,20.08,20.03,20.06,97900.0,10.6399,10.6611,10.6346,10.6505,97900.0
2007-07-23 14:50:00,20.06,20.08,20.01,20.01,54400.0,10.6505,10.6611,10.624,10.624,54400.0
2007-07-23 15:00:00,20.01,20.03,20.01,20.01,91700.0,10.624,10.6346,10.624,10.624,91700.0
2007-07-23 15:10:00,20.01,20.03,20.01,20.03,60500.0,10.624,10.6346,10.624,10.6346,60500.0
2007-07-23 15:20:00,20.02,20.04,20.01,20.04,51100.0,10.6293,10.6399,10.624,10.6399,51100.0
2007-07-23 15:30:00,20.03,20.03,20.0,20.01,112100.0,10.6346,10.6346,10.6187,10.624,112100.0
2007-07-23 15:40:00,20.01,20.03,20.0,20.02,120300.0,10.624,10.6346,10.6187,10.6293,120300.0
2007-07-23 15:50:00,20.02,20.03,19.98,19.99,112400.0,10.6293,10.6346,10.6081,10.6134,112400.0
2007-07-24 09:30:00,19.96,19.96,19.77,19.77,99900.0,10.5974,10.5974,10.4966,10.4966,99900.0
2007-07-24 09:40:00,19.77,19.77,19.67,19.68,51800.0,10.4966,10.4966,10.4435,10.4488,51800.0
2007-07-24 09:50:00,19.68,19.76,19.67,19.73,105600.0,10.4488,10.4913,10.4435,10.4753,105600.0
2007-07-24 10:00:00,19.73,19.81,19.69,19.7,130000.0,10.4753,10.5178,10.4541,10.4594,130000.0
2007-07-24 10:10:00,19.69,19.78,19.69,19.77,27900.0,10.4541,10.5019,10.4541,10.4966,27900.0
2007-07-24 10:20:00,19.77,19.78,19.65,19.65,95500.0,10.4966,10.5019,10.4328,10.4328,95500.0
2007-07-24 10:30:00,19.67,19.71,19.65,19.7,89000.0,10.4435,10.4647,10.4328,10.4594,89000.0
2007-07-24 10:40:00,19.7,19.82,19.7,19.81,133300.0,10.4594,10.5231,10.4594,10.5178,133300.0
2007-07-24 10:50:00,19.81,19.83,19.79,19.8,81500.0,10.5178,10.5284,10.5072,10.5125,81500.0
2007-07-24 11:00:00,19.8,19.8,19.79,19.8,24200.0,10.5125,10.5125,10.5072,10.5125,24200.0
2007-07-24 11:10:00,19.8,19.8,19.74,19.76,63600.0,10.5125,10.5125,10.4806,10.4913,63600.0
2007-07-24 11:20:00,19.77,19.77,19.6,19.61,144900.0,10.4966,10.4966,10.4063,10.4116,144900.0
2007-07-24 11:30:00,19.61,19.63,19.56,19.62,157800.0,10.4116,10.4222,10.3851,10.4169,157800.0
2007-07-24 11:40:00,19.62,19.62,19.57,19.57,56200.0,10.4169,10.4169,10.3904,10.3904,56200.0
2007-07-24 11:50:00,19.57,19.63,19.57,19.63,35200.0,10.3904,10.4222,10.3904,10.4222,35200.0
2007-07-24 12:00:00,19.63,19.65,19.59,19.6,38700.0,10.4222,10.4328,10.401,10.4063,38700.0
2007-07-24 12:10:00,19.59,19.65,19.57,19.65,40400.0,10.401,10.4328,10.3904,10.4328,40400.0
2007-07-24 12:20:00,19.65,19.72,19.65,19.69,57900.0,10.4328,10.47,10.4328,10.4541,57900.0
2007-07-24 12:30:00,19.68,19.73,19.68,19.7,43500.0,10.4488,10.4753,10.4488,10.4594,43500.0
2007-07-24 12:40:00,19.7,19.72,19.68,19.68,42500.0,10.4594,10.47,10.4488,10.4488,42500.0
2007-07-24 12:50:00,19.67,19.69,19.66,19.68,26100.0,10.4435,10.4541,10.4382,10.4488,26100.0
2007-07-24 13:00:00,19.68,19.73,19.65,19.69,74000.0,10.4488,10.4753,10.4328,10.4541,74000.0
2007-07-24 13:10:00,19.69,19.7,19.62,19.66,45000.0,10.4541,10.4594,10.4169,10.4382,45000.0
2007-07-24 13:20:00,19.66,19.68,19.61,19.61,61500.0,10.4382,10.4488,10.4116,10.4116,61500.0
2007-07-24 13:30:00,19.61,19.65,19.59,19.65,57500.0,10.4116,10.4328,10.401,10.4328,57500.0
2007-07-24 13:40:00,19.64,19.65,19.58,19.6,66100.0,10.4275,10.4328,10.3957,10.4063,66100.0
2007-07-24 13:50:00,19.6,19.6,19.54,19.57,53000.0,10.4063,10.4063,10.3744,10.3904,53000.0
2007-07-24 14:00:00,19.56,19.56,19.52,19.53,82500.0,10.3851,10.3851,10.3638,10.3691,82500.0
2007-07-24 14:10:00,19.53,19.53,19.5,19.51,70400.0,10.3691,10.3691,10.3532,10.3585,70400.0
2007-07-24 14:20:00,19.51,19.56,19.5,19.56,120900.0,10.3585,10.3851,10.3532,10.3851,120900.0
2007-07-24 14:30:00,19.56,19.57,19.53,19.53,101700.0,10.3851,10.3904,10.3691,10.3691,101700.0
2007-07-24 14:40:00,19.53,19.61,19.51,19.59,85100.0,10.3691,10.4116,10.3585,10.401,85100.0
2007-07-24 14:50:00,19.6,19.6,19.54,19.55,79500.0,10.4063,10.4063,10.3744,10.3798,79500.0
2007-07-24 15:00:00,19.54,19.54,19.45,19.46,139400.0,10.3744,10.3744,10.3267,10.332,139400.0
2007-07-24 15:10:00,19.45,19.52,19.44,19.5,160000.0,10.3267,10.3638,10.3214,10.3532,160000.0
2007-07-24 15:20:00,19.5,19.5,19.41,19.42,87300.0,10.3532,10.3532,10.3054,10.3107,87300.0
2007-07-24 15:30:00,19.42,19.44,19.41,19.43,129400.0,10.3107,10.3214,10.3054,10.316,129400.0
2007-07-24 15:40:00,19.43,19.43,19.36,19.41,216900.0,10.316,10.316,10.2789,10.3054,216900.0
2007-07-24 15:50:00,19.41,19.48,19.41,19.47,607400.0,10.3054,10.3426,10.3054,10.3373,607400.0
2007-07-25 09:30:00,19.52,19.54,19.44,19.45,108500.0,10.3638,10.3744,10.3214,10.3267,108500.0
2007-07-25 09:40:00,19.46,19.48,19.43,19.48,392400.0,10.332,10.3426,10.316,10.3426,392400.0
2007-07-25 09:50:00,19.48,19.53,19.46,19.52,355800.0,10.3426,10.3691,10.332,10.3638,355800.0
2007-07-25 10:00:00,19.52,19.61,19.48,19.6,139800.0,10.3638,10.4116,10.3426,10.4063,139800.0
2007-07-25 10:10:00,19.61,19.66,19.59,19.66,184500.0,10.4116,10.4382,10.401,10.4382,184500.0
2007-07-25 10:20:00,19.66,19.66,19.52,19.54,133400.0,10.4382,10.4382,10.3638,10.3744,133400.0
2007-07-25 10:30:00,19.54,19.55,19.4,19.43,117100.0,10.3744,10.3798,10.3001,10.316,117100.0
2007-07-25 10:40:00,19.43,19.44,19.21,19.25,119000.0,10.316,10.3214,10.1992,10.2205,119000.0
2007-07-25 10:50:00,19.26,19.34,19.25,19.32,115000.0,10.2258,10.2683,10.2205,10.2576,115000.0
2007-07-25 11:00:00,19.33,19.46,19.3,19.46,126600.0,10.2629,10.332,10.247,10.332,126600.0
2007-07-25 11:10:00,19.47,19.52,19.46,19.5,201300.0,10.3373,10.3638,10.332,10.3532,201300.0
2007-07-25 11:20:00,19.5,19.59,19.49,19.55,164700.0,10.3532,10.401,10.3479,10.3798,164700.0
2007-07-25 11:30:00,19.56,19.58,19.5,19.56,132300.0,10.3851,10.3957,10.3532,10.3851,132300.0
2007-07-25 11:40:00,19.56,19.59,19.55,19.55,65500.0,10.3851,10.401,10.3798,10.3798,65500.0
2007-07-25 11:50:00,19.56,19.56,19.5,19.52,110000.0,10.3851,10.3851,10.3532,10.3638,110000.0
2007-07-25 12:00:00,19.52,19.53,19.5,19.53,105100.0,10.3638,10.3691,10.3532,10.3691,105100.0
2007-07-25 12:10:00,19.52,19.55,19.5,19.55,243900.0,10.3638,10.3798,10.3532,10.3798,243900.0
2007-07-25 12:20:00,19.54,19.56,19.54,19.54,65100.0,10.3744,10.3851,10.3744,10.3744,65100.0
2007-07-25 12:30:00,19.54,19.55,19.54,19.55,37200.0,10.3744,10.3798,10.3744,10.3798,37200.0
2007-07-25 12:40:00,19.55,19.55,19.52,19.53,52000.0,10.3798,10.3798,10.3638,10.3691,52000.0
2007-07-25 12:50:00,19.53,19.53,19.48,19.51,92100.0,10.3691,10.3691,10.3426,10.3585,92100.0
2007-07-25 13:00:00,19.5,19.51,19.5,19.51,53800.0,10.3532,10.3585,10.3532,10.3585,53800.0
2007-07-25 13:10:00,19.5,19.51,19.43,19.45,162800.0,10.3532,10.3585,10.316,10.3267,162800.0
2007-07-25 13:20:00,19.45,19.45,19.41,19.44,214900.0,10.3267,10.3267,10.3054,10.3214,214900.0
2007-07-25 13:30:00,19.44,19.45,19.4,19.42,189100.0,10.3214,10.3267,10.3001,10.3107,189100.0
2007-07-25 13:40:00,19.42,19.51,19.42,19.48,286200.0,10.3107,10.3585,10.3107,10.3426,286200.0
2007-07-25 13:50:00,19.48,19.48,19.44,19.44,58000.0,10.3426,10.3426,10.3214,10.3214,58000.0
2007-07-25 14:00:00,19.43,19.5,19.41,19.45,103700.0,10.316,10.3532,10.3054,10.3267,103700.0
2007-07-25 14:10:00,19.45,19.51,19.43,19.49,193700.0,10.3267,10.3585,10.316,10.3479,193700.0
2007-07-25 14:20:00,19.5,19.53,19.49,19.51,50500.0,10.3532,10.3691,10.3479,10.3585,50500.0
2007-07-25 14:30:00,19.51,19.52,19.48,19.51,47300.0,10.3585,10.3638,10.3426,10.3585,47300.0
2007-07-25 14:40:00,19.51,19.6,19.5,19.59,97200.0,10.3585,10.4063,10.3532,10.401,97200.0
2007-07-25 14:50:00,19.59,19.59,19.54,19.59,56000.0,10.401,10.401,10.3744,10.401,56000.0
2007-07-25 15:00:00,19.59,19.7,19.58,19.67,136700.0,10.401,10.4594,10.3957,10.4435,136700.0
2007-07-25 15:10:00,19.67,19.76,19.67,19.71,195500.0,10.4435,10.4913,10.4435,10.4647,195500.0
2007-07-25 15:20:00,19.71,19.75,19.68,19.69,137900.0,10.4647,10.4859,10.4488,10.4541,137900.0
2007-07-25 15:30:00,19.69,19.71,19.66,19.67,120700.0,10.4541,10.4647,10.4382,10.4435,120700.0
2007-07-25 15:40:00,19.66,19.68,19.65,19.68,168500.0,10.4382,10.4488,10.4328,10.4488,168500.0
2007-07-25 15:50:00,19.68,19.74,19.67,19.71,174800.0,10.4488,10.4806,10.4435,10.4647,174800.0
2007-07-26 09:30:00,19.64,19.73,19.43,19.48,157600.0,10.4275,10.4753,10.316,10.3426,157600.0
2007-07-26 09:40:00,19.48,19.49,19.34,19.4,69500.0,10.3426,10.3479,10.2683,10.3001,69500.0
2007-07-26 09:50:00,19.41,19.45,19.36,19.41,52900.0,10.3054,10.3267,10.2789,10.3054,52900.0
2007-07-26 10:00:00,19.41,19.47,19.35,19.47,121300.0,10.3054,10.3373,10.2736,10.3373,121300.0
2007-07-26 10:10:00,19.48,19.5,19.39,19.39,79700.0,10.3426,10.3532,10.2948,10.2948,79700.0
2007-07-26 10:20:00,19.39,19.42,19.35,19.4,85700.0,10.2948,10.3107,10.2736,10.3001,85700.0
2007-07-26 10:30:00,19.39,19.46,19.32,19.34,97300.0,10.2948,10.332,10.2576,10.2683,97300.0
2007-07-26 10:40:00,19.34,19.36,19.3,19.34,102100.0,10.2683,10.2789,10.247,10.2683,102100.0
2007-07-26 10:50:00,19.33,19.34,19.33,19.34,80000.0,10.2629,10.2683,10.2629,10.2683,80000.0
2007-07-26 11:00:00,19.34,19.34,19.22,19.23,122700.0,10.2683,10.2683,10.2045,10.2099,122700.0
2007-07-26 11:10:00,19.23,19.24,19.13,19.15,131300.0,10.2099,10.2152,10.1568,10.1674,131300.0
2007-07-26 11:20:00,19.15,19.22,19.14,19.16,95500.0,10.1674,10.2045,10.1621,10.1727,95500.0
2007-07-26 11:30:00,19.17,19.21,19.14,19.19,110900.0,10.178,10.1992,10.1621,10.1886,110900.0
2007-07-26 11:40:00,19.19,19.2,19.14,19.14,62100.0,10.1886,10.1939,10.1621,10.1621,62100.0
2007-07-26 11:50:00,19.14,19.29,19.13,19.27,92900.0,10.1621,10.2417,10.1568,10.2311,92900.0
2007-07-26 12:00:00,19.27,19.29,19.21,19.24,51700.0,10.2311,10.2417,10.1992,10.2152,51700.0
2007-07-26 12:10:00,19.23,19.28,19.18,19.28,62700.0,10.2099,10.2364,10.1833,10.2364,62700.0
2007-07-26 12:20:00,19.28,19.29,19.17,19.19,56500.0,10.2364,10.2417,10.178,10.1886,56500.0
2007-07-26 12:30:00,19.18,19.19,19.09,19.15,95600.0,10.1833,10.1886,10.1355,10.1674,95600.0
2007-07-26 12:40:00,19.14,19.14,19.04,19.12,59600.0,10.1621,10.1621,10.109,10.1515,59600.0
2007-07-26 12:50:00,19.12,19.19,19.12,19.19,56300.0,10.1515,10.1886,10.1515,10.1886,56300.0
2007-07-26 13:00:00,19.2,19.2,19.16,19.19,47600.0,10.1939,10.1939,10.1727,10.1886,47600.0
2007-07-26 13:10:00,19.2,19.27,19.18,19.25,104700.0,10.1939,10.2311,10.1833,10.2205,104700.0
2007-07-26 13:20:00,19.25,19.25,19.21,19.24,120200.0,10.2205,10.2205,10.1992,10.2152,120200.0
2007-07-26 13:30:00,19.24,19.35,19.24,19.33,280600.0,10.2152,10.2736,10.2152,10.2629,280600.0
2007-07-26 13:40:00,19.33,19.38,19.28,19.28,143900.0,10.2629,10.2895,10.2364,10.2364,143900.0
2007-07-26 13:50:00,19.27,19.32,19.25,19.31,101300.0,10.2311,10.2576,10.2205,10.2523,101300.0
2007-07-26 14:00:00,19.31,19.35,19.3,19.32,124600.0,10.2523,10.2736,10.247,10.2576,124600.0
2007-07-26 14:10:00,19.32,19.35,19.26,19.3,142500.0,10.2576,10.2736,10.2258,10.247,142500.0
2007-07-26 14:20:00,19.3,19.31,19.21,19.24,117500.0,10.247,10.2523,10.1992,10.2152,117500.0
2007-07-26 14:30:00,19.25,19.34,19.25,19.3,128000.0,10.2205,10.2683,10.2205,10.247,128000.0
2007-07-26 14:40:00,19.3,19.33,19.23,19.24,61100.0,10.247,10.2629,10.2099,10.2152,61100.0
2007-07-26 14:50:00,19.24,19.41,19.19,19.32,165800.0,10.2152,10.3054,10.1886,10.2576,165800.0
2007-07-26 15:00:00,19.32,19.4,19.27,19.35,224100.0,10.2576,10.3001,10.2311,10.2736,224100.0
2007-07-26 15:10:00,19.34,19.47,19.33,19.46,161500.0,10.2683,10.3373,10.2629,10.332,161500.0
2007-07-26 15:20:00,19.46,19.52,19.45,19.5,256100.0,10.332,10.3638,10.3267,10.3532,256100.0
2007-07-26 15:30:00,19.51,19.51,19.41,19.42,232500.0,10.3585,10.3585,10.3054,10.3107,232500.0
2007-07-26 15:40:00,19.42,19.49,19.38,19.47,229300.0,10.3107,10.3479,10.2895,10.3373,229300.0
2007-07-26 15:50:00,19.47,19.53,19.46,19.53,330000.0,10.3373,10.3691,10.332,10.3691,330000.0
2007-07-27 09:30:00,19.6,20.01,19.56,20.0,240200.0,10.4063,10.624,10.3851,10.6187,240200.0
2007-07-27 09:40:00,20.0,20.0,19.0,19.76,135200.0,10.6187,10.6187,10.0877,10.4913,135200.0
2007-07-27 09:50:00,19.77,19.85,19.72,19.73,124000.0,10.4966,10.539,10.47,10.4753,124000.0
2007-07-27 10:00:00,19.73,19.77,19.68,19.75,93100.0,10.4753,10.4966,10.4488,10.4859,93100.0
2007-07-27 10:10:00,19.75,19.85,19.75,19.84,99700.0,10.4859,10.539,10.4859,10.5337,99700.0
2007-07-27 10:20:00,19.83,19.85,19.77,19.81,101600.0,10.5284,10.539,10.4966,10.5178,101600.0
2007-07-27 10:30:00,19.81,19.86,19.78,19.79,178100.0,10.5178,10.5443,10.5019,10.5072,178100.0
2007-07-27 10:40:00,19.78,19.86,19.77,19.79,219100.0,10.5019,10.5443,10.4966,10.5072,219100.0
2007-07-27 10:50:00,19.8,19.81,19.68,19.72,128300.0,10.5125,10.5178,10.4488,10.47,128300.0
2007-07-27 11:00:00,19.72,19.79,19.68,19.79,106200.0,10.47,10.5072,10.4488,10.5072,106200.0
2007-07-27 11:10:00,19.79,19.82,19.71,19.76,79900.0,10.5072,10.5231,10.4647,10.4913,79900.0
2007-07-27 11:20:00,19.76,19.78,19.71,19.72,93800.0,10.4913,10.5019,10.4647,10.47,93800.0
2007-07-27 11:30:00,19.72,19.76,19.66,19.7,111400.0,10.47,10.4913,10.4382,10.4594,111400.0
2007-07-27 11:40:00,19.69,19.75,19.66,19.7,109000.0,10.4541,10.4859,10.4382,10.4594,109000.0
2007-07-27 11:50:00,19.7,19.7,19.59,19.64,124900.0,10.4594,10.4594,10.401,10.4275,124900.0
2007-07-27 12:00:00,19.64,19.68,19.6,19.64,57500.0,10.4275,10.4488,10.4063,10.4275,57500.0
2007-07-27 12:10:00,19.63,19.65,19.55,19.65,74200.0,10.4222,10.4328,10.3798,10.4328,74200.0
2007-07-27 12:20:00,19.65,19.65,19.55,19.57,46300.0,10.4328,10.4328,10.3798,10.3904,46300.0
2007-07-27 12:30:00,19.57,19.58,19.55,19.57,59500.0,10.3904,10.3957,10.3798,10.3904,59500.0
2007-07-27 12:40:00,19.56,19.63,19.56,19.61,78700.0,10.3851,10.4222,10.3851,10.4116,78700.0
2007-07-27 12:50:00,19.62,19.63,19.57,19.59,97500.0,10.4169,10.4222,10.3904,10.401,97500.0
2007-07-27 13:00:00,19.59,19.63,19.56,19.62,70900.0,10.401,10.4222,10.3851,10.4169,70900.0
2007-07-27 13:10:00,19.61,19.67,19.58,19.67,75900.0,10.4116,10.4435,10.3957,10.4435,75900.0
2007-07-27 13:20:00,19.67,19.67,19.63,19.64,57100.0,10.4435,10.4435,10.4222,10.4275,57100.0
2007-07-27 13:30:00,19.64,19.64,19.58,19.62,119700.0,10.4275,10.4275,10.3957,10.4169,119700.0
2007-07-27 13:40:00,19.62,19.65,19.6,19.64,132600.0,10.4169,10.4328,10.4063,10.4275,132600.0
2007-07-27 13:50:00,19.64,19.74,19.64,19.71,152300.0,10.4275,10.4806,10.4275,10.4647,152300.0
2007-07-27 14:00:00,19.71,19.72,19.66,19.69,65800.0,10.4647,10.47,10.4382,10.4541,65800.0
2007-07-27 14:10:00,19.69,19.7,19.62,19.69,120300.0,10.4541,10.4594,10.4169,10.4541,120300.0
2007-07-27 14:20:00,19.68,19.7,19.59,19.61,63800.0,10.4488,10.4594,10.401,10.4116,63800.0
2007-07-27 14:30:00,19.61,19.7,19.61,19.7,106300.0,10.4116,10.4594,10.4116,10.4594,106300.0
2007-07-27 14:40:00,19.69,19.78,19.68,19.72,80300.0,10.4541,10.5019,10.4488,10.47,80300.0
2007-07-27 14:50:00,19.73,19.79,19.71,19.77,79500.0,10.4753,10.5072,10.4647,10.4966,79500.0
2007-07-27 15:00:00,19.76,19.76,19.71,19.72,140300.0,10.4913,10.4913,10.4647,10.47,140300.0
2007-07-27 15:10:00,19.71,19.74,19.7,19.72,178000.0,10.4647,10.4806,10.4594,10.47,178000.0
2007-07-27 15:20:00,19.73,19.75,19.68,19.73,160700.0,10.4753,10.4859,10.4488,10.4753,160700.0
2007-07-27 15:30:00,19.73,19.76,19.71,19.73,240100.0,10.4753,10.4913,10.4647,10.4753,240100.0
2007-07-27 15:40:00,19.73,19.74,19.58,19.58,209200.0,10.4753,10.4806,10.3957,10.3957,209200.0
2007-07-27 15:50:00,19.58,19.62,19.57,19.6,416100.0,10.3957,10.4169,10.3904,10.4063,416100.0
2007-07-30 09:30:00,19.54,19.67,19.5,19.53,110000.0,10.3744,10.4435,10.3532,10.3691,110000.0
2007-07-30 09:40:00,19.52,19.53,19.45,19.51,101500.0,10.3638,10.3691,10.3267,10.3585,101500.0
2007-07-30 09:50:00,19.5,19.57,19.46,19.55,134600.0,10.3532,10.3904,10.332,10.3798,134600.0
2007-07-30 10:00:00,19.56,19.57,19.49,19.57,91500.0,10.3851,10.3904,10.3479,10.3904,91500.0
2007-07-30 10:10:00,19.57,19.61,19.54,19.59,109900.0,10.3904,10.4116,10.3744,10.401,109900.0
2007-07-30 10:20:00,19.59,19.63,19.59,19.63,72500.0,10.401,10.4222,10.401,10.4222,72500.0
2007-07-30 10:30:00,19.62,19.71,19.62,19.67,182700.0,10.4169,10.4647,10.4169,10.4435,182700.0
2007-07-30 10:40:00,19.67,19.68,19.61,19.65,154800.0,10.4435,10.4488,10.4116,10.4328,154800.0
2007-07-30 10:50:00,19.65,19.67,19.61,19.61,47600.0,10.4328,10.4435,10.4116,10.4116,47600.0
2007-07-30 11:00:00,19.61,19.65,19.54,19.56,131700.0,10.4116,10.4328,10.3744,10.3851,131700.0
2007-07-30 11:10:00,19.59,19.6,19.51,19.58,61500.0,10.401,10.4063,10.3585,10.3957,61500.0
2007-07-30 11:20:00,19.59,19.6,19.54,19.6,67100.0,10.401,10.4063,10.3744,10.4063,67100.0
2007-07-30 11:30:00,19.6,19.61,19.58,19.6,63700.0,10.4063,10.4116,10.3957,10.4063,63700.0
2007-07-30 11:40:00,19.59,19.63,19.54,19.63,80700.0,10.401,10.4222,10.3744,10.4222,80700.0
2007-07-30 11:50:00,19.63,19.64,19.62,19.63,93600.0,10.4222,10.4275,10.4169,10.4222,93600.0
2007-07-30 12:00:00,19.62,19.62,19.58,19.62,32700.0,10.4169,10.4169,10.3957,10.4169,32700.0
2007-07-30 12:10:00,19.62,19.66,19.6,19.65,71600.0,10.4169,10.4382,10.4063,10.4328,71600.0
2007-07-30 12:20:00,19.64,19.64,19.61,19.62,34900.0,10.4275,10.4275,10.4116,10.4169,34900.0
2007-07-30 12:30:00,19.62,19.67,19.62,19.67,49600.0,10.4169,10.4435,10.4169,10.4435,49600.0
2007-07-30 12:40:00,19.66,19.71,19.66,19.67,54800.0,10.4382,10.4647,10.4382,10.4435,54800.0
2007-07-30 12:50:00,19.66,19.73,19.66,19.72,74900.0,10.4382,10.4753,10.4382,10.47,74900.0
2007-07-30 13:00:00,19.73,19.74,19.72,19.72,50300.0,10.4753,10.4806,10.47,10.47,50300.0
2007-07-30 13:10:00,19.73,19.73,19.67,19.69,65500.0,10.4753,10.4753,10.4435,10.4541,65500.0
2007-07-30 13:20:00,19.7,19.71,19.69,19.7,32500.0,10.4594,10.4647,10.4541,10.4594,32500.0
2007-07-30 13:30:00,19.7,19.7,19.63,19.64,59000.0,10.4594,10.4594,10.4222,10.4275,59000.0
2007-07-30 13:40:00,19.65,19.78,19.64,19.78,74200.0,10.4328,10.5019,10.4275,10.5019,74200.0
2007-07-30 13:50:00,19.78,19.79,19.75,19.76,39500.0,10.5019,10.5072,10.4859,10.4913,39500.0
2007-07-30 14:00:00,19.76,19.81,19.75,19.79,150500.0,10.4913,10.5178,10.4859,10.5072,150500.0
2007-07-30 14:10:00,19.79,19.79,19.76,19.76,40000.0,10.5072,10.5072,10.4913,10.4913,40000.0
2007-07-30 14:20:00,19.76,19.78,19.76,19.76,19200.0,10.4913,10.5019,10.4913,10.4913,19200.0
2007-07-30 14:30:00,19.76,19.77,19.75,19.76,38000.0,10.4913,10.4966,10.4859,10.4913,38000.0
2007-07-30 14:40:00,19.76,19.82,19.76,19.77,91400.0,10.4913,10.5231,10.4913,10.4966,91400.0
2007-07-30 14:50:00,19.77,19.8,19.75,19.78,47300.0,10.4966,10.5125,10.4859,10.5019,47300.0
2007-07-30 15:00:00,19.78,19.83,19.75,19.83,91800.0,10.5019,10.5284,10.4859,10.5284,91800.0
2007-07-30 15:10:00,19.83,19.85,19.82,19.82,43300.0,10.5284,10.539,10.5231,10.5231,43300.0
2007-07-30 15:20:00,19.83,19.88,19.83,19.88,97500.0,10.5284,10.555,10.5284,10.555,97500.0
2007-07-30 15:30:00,19.87,19.88,19.82,19.83,69700.0,10.5497,10.555,10.5231,10.5284,69700.0
2007-07-30 15:40:00,19.83,19.84,19.79,19.8,182000.0,10.5284,10.5337,10.5072,10.5125,182000.0
2007-07-30 15:50:00,19.8,19.81,19.72,19.75,279700.0,10.5125,10.5178,10.47,10.4859,279700.0
2007-07-31 09:30:00,19.72,19.96,19.71,19.89,89000.0,10.47,10.5974,10.4647,10.5603,89000.0
2007-07-31 09:40:00,19.9,19.97,19.9,19.94,59600.0,10.5656,10.6027,10.5656,10.5868,59600.0
2007-07-31 09:50:00,19.94,19.95,19.91,19.92,57400.0,10.5868,10.5921,10.5709,10.5762,57400.0
2007-07-31 10:00:00,19.92,19.97,19.92,19.93,57400.0,10.5762,10.6027,10.5762,10.5815,57400.0
2007-07-31 10:10:00,19.93,19.94,19.83,19.87,78100.0,10.5815,10.5868,10.5284,10.5497,78100.0
2007-07-31 10:20:00,19.87,19.87,19.79,19.8,70300.0,10.5497,10.5497,10.5072,10.5125,70300.0
2007-07-31 10:30:00,19.8,19.8,19.74,19.74,73900.0,10.5125,10.5125,10.4806,10.4806,73900.0
2007-07-31 10:40:00,19.74,19.74,19.64,19.64,78300.0,10.4806,10.4806,10.4275,10.4275,78300.0
2007-07-31 10:50:00,19.64,19.65,19.58,19.65,61500.0,10.4275,10.4328,10.3957,10.4328,61500.0
2007-07-31 11:00:00,19.65,19.71,19.63,19.71,37100.0,10.4328,10.4647,10.4222,10.4647,37100.0
2007-07-31 11:10:00,19.71,19.75,19.71,19.75,30500.0,10.4647,10.4859,10.4647,10.4859,30500.0
2007-07-31 11:20:00,19.76,19.76,19.7,19.73,49000.0,10.4913,10.4913,10.4594,10.4753,49000.0
2007-07-31 11:30:00,19.73,19.74,19.7,19.71,94300.0,10.4753,10.4806,10.4594,10.4647,94300.0
2007-07-31 11:40:00,19.7,19.72,19.66,19.7,67000.0,10.4594,10.47,10.4382,10.4594,67000.0
2007-07-31 11:50:00,19.71,19.71,19.67,19.68,37300.0,10.4647,10.4647,10.4435,10.4488,37300.0
2007-07-31 12:00:00,19.67,19.71,19.67,19.69,39800.0,10.4435,10.4647,10.4435,10.4541,39800.0
2007-07-31 12:10:00,19.68,19.71,19.67,19.67,20900.0,10.4488,10.4647,10.4435,10.4435,20900.0
2007-07-31 12:20:00,19.67,19.69,19.67,19.68,31800.0,10.4435,10.4541,10.4435,10.4488,31800.0
2007-07-31 12:30:00,19.68,19.7,19.67,19.68,36400.0,10.4488,10.4594,10.4435,10.4488,36400.0
2007-07-31 12:40:00,19.67,19.68,19.66,19.67,35600.0,10.4435,10.4488,10.4382,10.4435,35600.0
2007-07-31 12:50:00,19.67,19.67,19.65,19.66,49600.0,10.4435,10.4435,10.4328,10.4382,49600.0
2007-07-31 13:00:00,19.67,19.68,19.64,19.65,57500.0,10.4435,10.4488,10.4275,10.4328,57500.0
2007-07-31 13:10:00,19.66,19.73,19.66,19.67,74300.0,10.4382,10.4753,10.4382,10.4435,74300.0
2007-07-31 13:20:00,19.66,19.67,19.63,19.63,23800.0,10.4382,10.4435,10.4222,10.4222,23800.0
2007-07-31 13:30:00,19.64,19.64,19.61,19.62,27700.0,10.4275,10.4275,10.4116,10.4169,27700.0
2007-07-31 13:40:00,19.63,19.63,19.57,19.6,59700.0,10.4222,10.4222,10.3904,10.4063,59700.0
2007-07-31 13:50:00,19.6,19.6,19.53,19.59,41400.0,10.4063,10.4063,10.3691,10.401,41400.0
2007-07-31 14:00:00,19.59,19.63,19.56,19.56,67900.0,10.401,10.4222,10.3851,10.3851,67900.0
2007-07-31 14:10:00,19.56,19.59,19.55,19.55,49500.0,10.3851,10.401,10.3798,10.3798,49500.0
2007-07-31 14:20:00,19.56,19.56,19.45,19.49,121800.0,10.3851,10.3851,10.3267,10.3479,121800.0
2007-07-31 14:30:00,19.49,19.49,19.37,19.41,123200.0,10.3479,10.3479,10.2842,10.3054,123200.0
2007-07-31 14:40:00,19.41,19.48,19.38,19.47,143400.0,10.3054,10.3426,10.2895,10.3373,143400.0
2007-07-31 14:50:00,19.48,19.5,19.43,19.46,89600.0,10.3426,10.3532,10.316,10.332,89600.0
2007-07-31 15:00:00,19.45,19.53,19.45,19.52,109500.0,10.3267,10.3691,10.3267,10.3638,109500.0
2007-07-31 15:10:00,19.52,19.52,19.44,19.47,62300.0,10.3638,10.3638,10.3214,10.3373,62300.0
2007-07-31 15:20:00,19.47,19.51,19.44,19.44,116000.0,10.3373,10.3585,10.3214,10.3214,116000.0
2007-07-31 15:30:00,19.44,19.46,19.36,19.37,167600.0,10.3214,10.332,10.2789,10.2842,167600.0
2007-07-31 15:40:00,19.37,19.4,19.22,19.26,180500.0,10.2842,10.3001,10.2045,10.2258,180500.0
2007-07-31 15:50:00,19.26,19.31,19.2,19.2,253900.0,10.2258,10.2523,10.1939,10.1939,253900.0
2007-08-01 09:30:00,19.05,19.21,19.05,19.18,121900.0,10.1143,10.1992,10.1143,10.1833,121900.0
2007-08-01 09:40:00,19.19,19.19,19.0,19.03,83000.0,10.1886,10.1886,10.0877,10.1037,83000.0
2007-08-01 09:50:00,19.03,19.17,19.02,19.1,84400.0,10.1037,10.178,10.0984,10.1408,84400.0
2007-08-01 10:00:00,19.1,19.27,19.1,19.2,107700.0,10.1408,10.2311,10.1408,10.1939,107700.0
2007-08-01 10:10:00,19.21,19.34,19.2,19.33,80900.0,10.1992,10.2683,10.1939,10.2629,80900.0
2007-08-01 10:20:00,19.33,19.35,19.17,19.18,87400.0,10.2629,10.2736,10.178,10.1833,87400.0
2007-08-01 10:30:00,19.19,19.22,19.07,19.1,73800.0,10.1886,10.2045,10.1249,10.1408,73800.0
2007-08-01 10:40:00,19.1,19.15,18.99,19.05,70400.0,10.1408,10.1674,10.0824,10.1143,70400.0
2007-08-01 10:50:00,19.06,19.11,19.06,19.07,87200.0,10.1196,10.1461,10.1196,10.1249,87200.0
2007-08-01 11:00:00,19.07,19.15,19.01,19.12,105400.0,10.1249,10.1674,10.0931,10.1515,105400.0
2007-08-01 11:10:00,19.12,19.24,19.12,19.23,65000.0,10.1515,10.2152,10.1515,10.2099,65000.0
2007-08-01 11:20:00,19.24,19.24,19.13,19.14,76900.0,10.2152,10.2152,10.1568,10.1621,76900.0
2007-08-01 11:30:00,19.14,19.19,19.13,19.19,54400.0,10.1621,10.1886,10.1568,10.1886,54400.0
2007-08-01 11:40:00,19.2,19.2,19.16,19.18,44800.0,10.1939,10.1939,10.1727,10.1833,44800.0
2007-08-01 11:50:00,19.18,19.26,19.14,19.26,51800.0,10.1833,10.2258,10.1621,10.2258,51800.0
2007-08-01 12:00:00,19.26,19.26,19.18,19.22,59500.0,10.2258,10.2258,10.1833,10.2045,59500.0
2007-08-01 12:10:00,19.22,19.37,19.22,19.34,52900.0,10.2045,10.2842,10.2045,10.2683,52900.0
2007-08-01 12:20:00,19.34,19.34,19.29,19.33,28000.0,10.2683,10.2683,10.2417,10.2629,28000.0
2007-08-01 12:30:00,19.33,19.37,19.33,19.34,33400.0,10.2629,10.2842,10.2629,10.2683,33400.0
2007-08-01 12:40:00,19.34,19.34,19.28,19.29,33600.0,10.2683,10.2683,10.2364,10.2417,33600.0
2007-08-01 12:50:00,19.3,19.3,19.24,19.26,53200.0,10.247,10.247,10.2152,10.2258,53200.0
2007-08-01 13:00:00,19.26,19.26,19.16,19.17,45400.0,10.2258,10.2258,10.1727,10.178,45400.0
2007-08-01 13:10:00,19.17,19.18,19.09,19.09,75400.0,10.178,10.1833,10.1355,10.1355,75400.0
2007-08-01 13:20:00,19.1,19.12,19.03,19.05,76600.0,10.1408,10.1515,10.1037,10.1143,76600.0
2007-08-01 13:30:00,19.05,19.08,19.04,19.04,79100.0,10.1143,10.1302,10.109,10.109,79100.0
2007-08-01 13:40:00,19.04,19.08,19.01,19.06,105600.0,10.109,10.1302,10.0931,10.1196,105600.0
2007-08-01 13:50:00,19.06,19.09,19.04,19.07,58300.0,10.1196,10.1355,10.109,10.1249,58300.0
2007-08-01 14:00:00,19.07,19.11,19.04,19.08,73400.0,10.1249,10.1461,10.109,10.1302,73400.0
2007-08-01 14:10:00,19.08,19.09,19.05,19.07,56100.0,10.1302,10.1355,10.1143,10.1249,56100.0
2007-08-01 14:20:00,19.07,19.11,19.07,19.09,65000.0,10.1249,10.1461,10.1249,10.1355,65000.0
2007-08-01 14:30:00,19.09,19.16,19.08,19.08,73600.0,10.1355,10.1727,10.1302,10.1302,73600.0
2007-08-01 14:40:00,19.08,19.1,19.0,19.03,88200.0,10.1302,10.1408,10.0877,10.1037,88200.0
2007-08-01 14:50:00,19.03,19.03,18.91,18.95,105800.0,10.1037,10.1037,10.04,10.0612,105800.0
2007-08-01 15:00:00,18.96,19.01,18.93,18.94,98500.0,10.0665,10.0931,10.0506,10.0559,98500.0
2007-08-01 15:10:00,18.95,19.01,18.91,18.96,95100.0,10.0612,10.0931,10.04,10.0665,95100.0
2007-08-01 15:20:00,18.96,19.04,18.92,19.03,113800.0,10.0665,10.109,10.0453,10.1037,113800.0
2007-08-01 15:30:00,19.03,19.07,18.99,19.04,160500.0,10.1037,10.1249,10.0824,10.109,160500.0
2007-08-01 15:40:00,19.05,19.11,19.02,19.1,214800.0,10.1143,10.1461,10.0984,10.1408,214800.0
2007-08-01 15:50:00,19.1,19.32,19.09,19.29,442300.0,10.1408,10.2576,10.1355,10.2417,442300.0
2007-08-02 09:30:00,19.42,19.44,19.3,19.44,136100.0,10.3107,10.3214,10.247,10.3214,136100.0
2007-08-02 09:40:00,19.43,19.52,19.43,19.52,61400.0,10.316,10.3638,10.316,10.3638,61400.0
2007-08-02 09:50:00,19.53,19.59,19.53,19.59,86800.0,10.3691,10.401,10.3691,10.401,86800.0
2007-08-02 10:00:00,19.59,19.59,19.43,19.45,97800.0,10.401,10.401,10.316,10.3267,97800.0
2007-08-02 10:10:00,19.45,19.5,19.44,19.44,43800.0,10.3267,10.3532,10.3214,10.3214,43800.0
2007-08-02 10:20:00,19.44,19.44,19.32,19.39,199800.0,10.3214,10.3214,10.2576,10.2948,199800.0
2007-08-02 10:30:00,19.38,19.45,19.37,19.39,66600.0,10.2895,10.3267,10.2842,10.2948,66600.0
2007-08-02 10:40:00,19.38,19.4,19.33,19.34,148800.0,10.2895,10.3001,10.2629,10.2683,148800.0
2007-08-02 10:50:00,19.34,19.36,19.32,19.32,41600.0,10.2683,10.2789,10.2576,10.2576,41600.0
2007-08-02 11:00:00,19.33,19.33,19.23,19.25,59900.0,10.2629,10.2629,10.2099,10.2205,59900.0
2007-08-02 11:10:00,19.25,19.28,19.22,19.28,35400.0,10.2205,10.2364,10.2045,10.2364,35400.0
2007-08-02 11:20:00,19.28,19.31,19.25,19.31,50500.0,10.2364,10.2523,10.2205,10.2523,50500.0
2007-08-02 11:30:00,19.31,19.31,19.25,19.26,173900.0,10.2523,10.2523,10.2205,10.2258,173900.0
2007-08-02 11:40:00,19.27,19.27,19.24,19.26,33200.0,10.2311,10.2311,10.2152,10.2258,33200.0
2007-08-02 11:50:00,19.26,19.3,19.26,19.29,135500.0,10.2258,10.247,10.2258,10.2417,135500.0
2007-08-02 12:00:00,19.29,19.32,19.28,19.32,47000.0,10.2417,10.2576,10.2364,10.2576,47000.0
2007-08-02 12:10:00,19.32,19.34,19.3,19.3,52400.0,10.2576,10.2683,10.247,10.247,52400.0
2007-08-02 12:20:00,19.3,19.3,19.28,19.29,9100.0,10.247,10.247,10.2364,10.2417,9100.0
2007-08-02 12:30:00,19.29,19.29,19.28,19.29,10200.0,10.2417,10.2417,10.2364,10.2417,10200.0
2007-08-02 12:40:00,19.28,19.29,19.24,19.27,28400.0,10.2364,10.2417,10.2152,10.2311,28400.0
2007-08-02 12:50:00,19.26,19.26,19.23,19.23,165800.0,10.2258,10.2258,10.2099,10.2099,165800.0
2007-08-02 13:00:00,19.23,19.23,19.1,19.15,84900.0,10.2099,10.2099,10.1408,10.1674,84900.0
2007-08-02 13:10:00,19.15,19.18,19.1,19.16,47100.0,10.1674,10.1833,10.1408,10.1727,47100.0
2007-08-02 13:20:00,19.16,19.16,19.1,19.15,55100.0,10.1727,10.1727,10.1408,10.1674,55100.0
2007-08-02 13:30:00,19.15,19.25,19.15,19.16,65700.0,10.1674,10.2205,10.1674,10.1727,65700.0
2007-08-02 13:40:00,19.16,19.18,19.14,19.15,45200.0,10.1727,10.1833,10.1621,10.1674,45200.0
2007-08-02 13:50:00,19.15,19.2,19.13,19.17,46200.0,10.1674,10.1939,10.1568,10.178,46200.0
2007-08-02 14:00:00,19.18,19.23,19.18,19.21,47600.0,10.1833,10.2099,10.1833,10.1992,47600.0
2007-08-02 14:10:00,19.21,19.21,19.16,19.17,41200.0,10.1992,10.1992,10.1727,10.178,41200.0
2007-08-02 14:20:00,19.17,19.18,19.15,19.15,46900.0,10.178,10.1833,10.1674,10.1674,46900.0
2007-08-02 14:30:00,19.15,19.2,19.13,19.13,66800.0,10.1674,10.1939,10.1568,10.1568,66800.0
2007-08-02 14:40:00,19.13,19.17,19.11,19.16,113000.0,10.1568,10.178,10.1461,10.1727,113000.0
2007-08-02 14:50:00,19.17,19.18,19.1,19.11,68100.0,10.178,10.1833,10.1408,10.1461,68100.0
2007-08-02 15:00:00,19.11,19.2,19.1,19.2,102600.0,10.1461,10.1939,10.1408,10.1939,102600.0
2007-08-02 15:10:00,19.2,19.21,19.17,19.17,100200.0,10.1939,10.1992,10.178,10.178,100200.0
2007-08-02 15:20:00,19.17,19.32,19.17,19.32,61100.0,10.178,10.2576,10.178,10.2576,61100.0
2007-08-02 15:30:00,19.31,19.32,19.24,19.26,124700.0,10.2523,10.2576,10.2152,10.2258,124700.0
2007-08-02 15:40:00,19.27,19.27,19.21,19.25,96400.0,10.2311,10.2311,10.1992,10.2205,96400.0
2007-08-02 15:50:00,19.25,19.27,19.21,19.26,134700.0,10.2205,10.2311,10.1992,10.2258,134700.0
2007-08-03 09:30:00,19.3,19.33,19.16,19.18,180400.0,10.247,10.2629,10.1727,10.1833,180400.0
2007-08-03 09:40:00,19.18,19.23,19.15,19.15,73400.0,10.1833,10.2099,10.1674,10.1674,73400.0
2007-08-03 09:50:00,19.16,19.16,19.05,19.05,54200.0,10.1727,10.1727,10.1143,10.1143,54200.0
2007-08-03 10:00:00,19.06,19.06,18.96,19.0,119900.0,10.1196,10.1196,10.0665,10.0877,119900.0
2007-08-03 10:10:00,19.0,19.01,18.98,19.0,76000.0,10.0877,10.0931,10.0771,10.0877,76000.0
2007-08-03 10:20:00,19.0,19.02,18.96,19.0,66900.0,10.0877,10.0984,10.0665,10.0877,66900.0
2007-08-03 10:30:00,18.99,19.0,18.87,18.87,223200.0,10.0824,10.0877,10.0187,10.0187,223200.0
2007-08-03 10:40:00,18.87,18.95,18.73,18.75,222300.0,10.0187,10.0612,9.9444,9.955,222300.0
2007-08-03 10:50:00,18.75,18.82,18.74,18.75,168100.0,9.955,9.9922,9.9497,9.955,168100.0
2007-08-03 11:00:00,18.76,18.76,18.74,18.75,130500.0,9.9603,9.9603,9.9497,9.955,130500.0
2007-08-03 11:10:00,18.75,18.75,18.65,18.67,200900.0,9.955,9.955,9.9019,9.9125,200900.0
2007-08-03 11:20:00,18.67,18.75,18.67,18.75,126800.0,9.9125,9.955,9.9125,9.955,126800.0
2007-08-03 11:30:00,18.75,18.76,18.72,18.75,99300.0,9.955,9.9603,9.9391,9.955,99300.0
2007-08-03 11:40:00,18.76,18.78,18.73,18.77,99900.0,9.9603,9.9709,9.9444,9.9656,99900.0
2007-08-03 11:50:00,18.78,18.78,18.74,18.75,156000.0,9.9709,9.9709,9.9497,9.955,156000.0
2007-08-03 12:00:00,18.75,18.77,18.73,18.77,138600.0,9.955,9.9656,9.9444,9.9656,138600.0
2007-08-03 12:10:00,18.77,18.78,18.73,18.73,216100.0,9.9656,9.9709,9.9444,9.9444,216100.0
2007-08-03 12:20:00,18.72,18.75,18.68,18.69,56100.0,9.9391,9.955,9.9178,9.9232,56100.0
2007-08-03 12:30:00,18.68,18.69,18.66,18.68,96100.0,9.9178,9.9232,9.9072,9.9178,96100.0
2007-08-03 12:40:00,18.68,18.69,18.68,18.68,101900.0,9.9178,9.9232,9.9178,9.9178,101900.0
2007-08-03 12:50:00,18.69,18.74,18.65,18.67,117300.0,9.9232,9.9497,9.9019,9.9125,117300.0
2007-08-03 13:00:00,18.67,18.82,18.66,18.67,235900.0,9.9125,9.9922,9.9072,9.9125,235900.0
2007-08-03 13:10:00,18.67,18.68,18.66,18.67,60400.0,9.9125,9.9178,9.9072,9.9125,60400.0
2007-08-03 13:20:00,18.67,18.67,18.64,18.65,91400.0,9.9125,9.9125,9.8966,9.9019,91400.0
2007-08-03 13:30:00,18.64,18.64,18.6,18.6,45600.0,9.8966,9.8966,9.8754,9.8754,45600.0
2007-08-03 13:40:00,18.6,18.64,18.6,18.6,86200.0,9.8754,9.8966,9.8754,9.8754,86200.0
2007-08-03 13:50:00,18.6,18.61,18.58,18.58,94400.0,9.8754,9.8807,9.8647,9.8647,94400.0
2007-08-03 14:00:00,18.59,18.61,18.56,18.57,169200.0,9.8701,9.8807,9.8541,9.8594,169200.0
2007-08-03 14:10:00,18.56,18.57,18.44,18.47,201800.0,9.8541,9.8594,9.7904,9.8063,201800.0
2007-08-03 14:20:00,18.47,18.48,18.28,18.28,254900.0,9.8063,9.8117,9.7055,9.7055,254900.0
2007-08-03 14:30:00,18.28,18.31,18.26,18.27,281400.0,9.7055,9.7214,9.6949,9.7002,281400.0
2007-08-03 14:40:00,18.27,18.3,18.17,18.18,238400.0,9.7002,9.7161,9.6471,9.6524,238400.0
2007-08-03 14:50:00,18.18,18.22,18.17,18.17,228800.0,9.6524,9.6736,9.6471,9.6471,228800.0
2007-08-03 15:00:00,18.17,18.2,18.06,18.07,536100.0,9.6471,9.663,9.5887,9.594,536100.0
2007-08-03 15:10:00,18.07,18.34,18.04,18.07,594100.0,9.594,9.7373,9.578,9.594,594100.0
2007-08-03 15:20:00,18.08,18.08,17.94,17.94,233100.0,9.5993,9.5993,9.525,9.525,233100.0
2007-08-03 15:30:00,17.94,18.01,17.94,18.0,521500.0,9.525,9.5621,9.525,9.5568,521500.0
2007-08-03 15:40:00,17.99,18.01,17.95,18.0,409200.0,9.5515,9.5621,9.5303,9.5568,409200.0
2007-08-03 15:50:00,18.01,18.06,17.99,17.99,953700.0,9.5621,9.5887,9.5515,9.5515,953700.0
2007-08-06 09:30:00,18.12,18.2,18.0,18.01,117100.0,9.6205,9.663,9.5568,9.5621,117100.0
2007-08-06 09:40:00,18.01,18.05,17.81,17.82,137100.0,9.5621,9.5834,9.4559,9.4612,137100.0
2007-08-06 09:50:00,17.82,17.83,17.65,17.68,236400.0,9.4612,9.4665,9.371,9.3869,236400.0
2007-08-06 10:00:00,17.68,17.74,17.67,17.73,197800.0,9.3869,9.4188,9.3816,9.4135,197800.0
2007-08-06 10:10:00,17.73,17.74,17.68,17.68,251600.0,9.4135,9.4188,9.3869,9.3869,251600.0
2007-08-06 10:20:00,17.68,17.7,17.64,17.66,105500.0,9.3869,9.3975,9.3657,9.3763,105500.0
2007-08-06 10:30:00,17.66,17.78,17.65,17.77,146500.0,9.3763,9.44,9.371,9.4347,146500.0
2007-08-06 10:40:00,17.76,17.77,17.65,17.72,110200.0,9.4294,9.4347,9.371,9.4081,110200.0
2007-08-06 10:50:00,17.72,17.73,17.63,17.64,105500.0,9.4081,9.4135,9.3604,9.3657,105500.0
2007-08-06 11:00:00,17.63,17.74,17.63,17.7,181500.0,9.3604,9.4188,9.3604,9.3975,181500.0
2007-08-06 11:10:00,17.71,17.75,17.7,17.75,116300.0,9.4028,9.4241,9.3975,9.4241,116300.0
2007-08-06 11:20:00,17.75,17.8,17.74,17.78,86000.0,9.4241,9.4506,9.4188,9.44,86000.0
2007-08-06 11:30:00,17.78,17.85,17.78,17.82,72500.0,9.44,9.4772,9.44,9.4612,72500.0
2007-08-06 11:40:00,17.81,17.98,17.81,17.98,44400.0,9.4559,9.5462,9.4559,9.5462,44400.0
2007-08-06 11:50:00,17.98,18.1,17.98,18.09,102800.0,9.5462,9.6099,9.5462,9.6046,102800.0
2007-08-06 12:00:00,18.09,18.1,18.05,18.08,138700.0,9.6046,9.6099,9.5834,9.5993,138700.0
2007-08-06 12:10:00,18.08,18.1,18.04,18.04,91300.0,9.5993,9.6099,9.578,9.578,91300.0
2007-08-06 12:20:00,18.04,18.05,18.01,18.05,71700.0,9.578,9.5834,9.5621,9.5834,71700.0
2007-08-06 12:30:00,18.05,18.15,18.05,18.15,78100.0,9.5834,9.6364,9.5834,9.6364,78100.0
2007-08-06 12:40:00,18.15,18.21,18.14,18.19,74900.0,9.6364,9.6683,9.6311,9.6577,74900.0
2007-08-06 12:50:00,18.2,18.23,18.19,18.19,68600.0,9.663,9.6789,9.6577,9.6577,68600.0
2007-08-06 13:00:00,18.19,18.2,18.11,18.12,66300.0,9.6577,9.663,9.6152,9.6205,66300.0
2007-08-06 13:10:00,18.12,18.19,18.11,18.19,155300.0,9.6205,9.6577,9.6152,9.6577,155300.0
2007-08-06 13:20:00,18.19,18.25,18.17,18.25,372800.0,9.6577,9.6895,9.6471,9.6895,372800.0
2007-08-06 13:30:00,18.25,18.29,18.25,18.27,101000.0,9.6895,9.7108,9.6895,9.7002,101000.0
2007-08-06 13:40:00,18.27,18.29,18.2,18.22,193300.0,9.7002,9.7108,9.663,9.6736,193300.0
2007-08-06 13:50:00,18.21,18.27,18.21,18.27,240900.0,9.6683,9.7002,9.6683,9.7002,240900.0
2007-08-06 14:00:00,18.26,18.3,18.22,18.3,273500.0,9.6949,9.7161,9.6736,9.7161,273500.0
2007-08-06 14:10:00,18.3,18.38,18.26,18.37,260100.0,9.7161,9.7586,9.6949,9.7533,260100.0
2007-08-06 14:20:00,18.37,18.37,18.28,18.32,74400.0,9.7533,9.7533,9.7055,9.7267,74400.0
2007-08-06 14:30:00,18.32,18.41,18.31,18.4,89300.0,9.7267,9.7745,9.7214,9.7692,89300.0
2007-08-06 14:40:00,18.4,18.45,18.4,18.4,244100.0,9.7692,9.7957,9.7692,9.7692,244100.0
2007-08-06 14:50:00,18.41,18.42,18.35,18.38,100200.0,9.7745,9.7798,9.7426,9.7586,100200.0
2007-08-06 15:00:00,18.39,18.43,18.39,18.43,88500.0,9.7639,9.7851,9.7639,9.7851,88500.0
2007-08-06 15:10:00,18.43,18.49,18.43,18.49,62900.0,9.7851,9.817,9.7851,9.817,62900.0
2007-08-06 15:20:00,18.48,18.49,18.42,18.44,167300.0,9.8117,9.817,9.7798,9.7904,167300.0
2007-08-06 15:30:00,18.44,18.46,18.42,18.42,150100.0,9.7904,9.801,9.7798,9.7798,150100.0
2007-08-06 15:40:00,18.43,18.56,18.42,18.55,188700.0,9.7851,9.8541,9.7798,9.8488,188700.0
2007-08-06 15:50:00,18.56,18.65,18.56,18.65,296400.0,9.8541,9.9019,9.8541,9.9019,296400.0
2007-08-07 09:30:00,18.42,18.45,18.27,18.27,110100.0,9.7798,9.7957,9.7002,9.7002,110100.0
2007-08-07 09:40:00,18.3,18.36,18.29,18.31,97700.0,9.7161,9.7479,9.7108,9.7214,97700.0
2007-08-07 09:50:00,18.31,18.33,18.3,18.33,76600.0,9.7214,9.732,9.7161,9.732,76600.0
2007-08-07 10:00:00,18.33,18.48,18.32,18.48,137500.0,9.732,9.8117,9.7267,9.8117,137500.0
2007-08-07 10:10:00,18.48,18.53,18.47,18.53,114800.0,9.8117,9.8382,9.8063,9.8382,114800.0
2007-08-07 10:20:00,18.53,18.56,18.52,18.56,73000.0,9.8382,9.8541,9.8329,9.8541,73000.0
2007-08-07 10:30:00,18.56,18.56,18.53,18.54,85800.0,9.8541,9.8541,9.8382,9.8435,85800.0
2007-08-07 10:40:00,18.53,18.6,18.52,18.6,94000.0,9.8382,9.8754,9.8329,9.8754,94000.0
2007-08-07 10:50:00,18.6,18.6,18.54,18.55,40100.0,9.8754,9.8754,9.8435,9.8488,40100.0
2007-08-07 11:00:00,18.55,18.62,18.54,18.55,81100.0,9.8488,9.886,9.8435,9.8488,81100.0
2007-08-07 11:10:00,18.54,18.57,18.53,18.56,46200.0,9.8435,9.8594,9.8382,9.8541,46200.0
2007-08-07 11:20:00,18.56,18.56,18.51,18.56,73000.0,9.8541,9.8541,9.8276,9.8541,73000.0
2007-08-07 11:30:00,18.56,18.6,18.55,18.58,40900.0,9.8541,9.8754,9.8488,9.8647,40900.0
2007-08-07 11:40:00,18.58,18.66,18.58,18.66,85200.0,9.8647,9.9072,9.8647,9.9072,85200.0
2007-08-07 11:50:00,18.66,18.68,18.65,18.66,197800.0,9.9072,9.9178,9.9019,9.9072,197800.0
2007-08-07 12:00:00,18.65,18.74,18.64,18.71,175900.0,9.9019,9.9497,9.8966,9.9338,175900.0
2007-08-07 12:10:00,18.71,18.73,18.7,18.73,31200.0,9.9338,9.9444,9.9285,9.9444,31200.0
2007-08-07 12:20:00,18.72,18.73,18.69,18.69,59600.0,9.9391,9.9444,9.9232,9.9232,59600.0
2007-08-07 12:30:00,18.69,18.7,18.68,18.68,59700.0,9.9232,9.9285,9.9178,9.9178,59700.0
2007-08-07 12:40:00,18.68,18.68,18.62,18.62,63700.0,9.9178,9.9178,9.886,9.886,63700.0
2007-08-07 12:50:00,18.63,18.63,18.59,18.6,64100.0,9.8913,9.8913,9.8701,9.8754,64100.0
2007-08-07 13:00:00,18.6,18.65,18.59,18.64,47900.0,9.8754,9.9019,9.8701,9.8966,47900.0
2007-08-07 13:10:00,18.64,18.65,18.6,18.6,74300.0,9.8966,9.9019,9.8754,9.8754,74300.0
2007-08-07 13:20:00,18.61,18.64,18.59,18.59,98600.0,9.8807,9.8966,9.8701,9.8701,98600.0
2007-08-07 13:30:00,18.59,18.59,18.54,18.54,33500.0,9.8701,9.8701,9.8435,9.8435,33500.0
2007-08-07 13:40:00,18.55,18.58,18.54,18.58,48500.0,9.8488,9.8647,9.8435,9.8647,48500.0
2007-08-07 13:50:00,18.58,18.58,18.52,18.52,61300.0,9.8647,9.8647,9.8329,9.8329,61300.0
2007-08-07 14:00:00,18.52,18.55,18.5,18.55,74200.0,9.8329,9.8488,9.8223,9.8488,74200.0
2007-08-07 14:10:00,18.56,18.64,18.24,18.26,144400.0,9.8541,9.8966,9.6842,9.6949,144400.0
2007-08-07 14:20:00,18.27,18.36,18.16,18.18,169200.0,9.7002,9.7479,9.6418,9.6524,169200.0
2007-08-07 14:30:00,18.2,18.2,18.11,18.19,188500.0,9.663,9.663,9.6152,9.6577,188500.0
2007-08-07 14:40:00,18.19,18.32,18.14,18.32,98100.0,9.6577,9.7267,9.6311,9.7267,98100.0
2007-08-07 14:50:00,18.33,18.52,18.29,18.52,90500.0,9.732,9.8329,9.7108,9.8329,90500.0
2007-08-07 15:00:00,18.51,18.69,18.51,18.55,206800.0,9.8276,9.9232,9.8276,9.8488,206800.0
2007-08-07 15:10:00,18.53,18.53,18.43,18.48,319700.0,9.8382,9.8382,9.7851,9.8117,319700.0
2007-08-07 15:20:00,18.48,18.59,18.46,18.58,144600.0,9.8117,9.8701,9.801,9.8647,144600.0
2007-08-07 15:30:00,18.57,18.67,18.56,18.59,144500.0,9.8594,9.9125,9.8541,9.8701,144500.0
2007-08-07 15:40:00,18.58,18.6,18.45,18.45,195500.0,9.8647,9.8754,9.7957,9.7957,195500.0
2007-08-07 15:50:00,18.45,18.55,18.45,18.53,371400.0,9.7957,9.8488,9.7957,9.8382,371400.0
2007-08-08 09:30:00,18.62,18.74,18.5,18.74,61500.0,9.886,9.9497,9.8223,9.9497,61500.0
2007-08-08 09:40:00,18.74,18.87,18.74,18.84,44800.0,9.9497,10.0187,9.9497,10.0028,44800.0
2007-08-08 09:50:00,18.84,18.91,18.84,18.91,68200.0,10.0028,10.04,10.0028,10.04,68200.0
2007-08-08 10:00:00,18.9,18.91,18.86,18.86,100100.0,10.0346,10.04,10.0134,10.0134,100100.0
2007-08-08 10:10:00,18.86,18.95,18.85,18.9,131200.0,10.0134,10.0612,10.0081,10.0346,131200.0
2007-08-08 10:20:00,18.9,18.98,18.9,18.93,74800.0,10.0346,10.0771,10.0346,10.0506,74800.0
2007-08-08 10:30:00,18.93,18.96,18.91,18.94,86700.0,10.0506,10.0665,10.04,10.0559,86700.0
2007-08-08 10:40:00,18.94,19.02,18.94,19.0,56100.0,10.0559,10.0984,10.0559,10.0877,56100.0
2007-08-08 10:50:00,19.0,19.01,18.94,18.98,109100.0,10.0877,10.0931,10.0559,10.0771,109100.0
2007-08-08 11:00:00,18.97,19.01,18.91,18.92,70800.0,10.0718,10.0931,10.04,10.0453,70800.0
2007-08-08 11:10:00,18.91,18.97,18.91,18.93,117500.0,10.04,10.0718,10.04,10.0506,117500.0
2007-08-08 11:20:00,18.93,18.94,18.87,18.88,50700.0,10.0506,10.0559,10.0187,10.024,50700.0
2007-08-08 11:30:00,18.88,18.89,18.81,18.81,105900.0,10.024,10.0293,9.9869,9.9869,105900.0
2007-08-08 11:40:00,18.81,18.82,18.81,18.81,89700.0,9.9869,9.9922,9.9869,9.9869,89700.0
2007-08-08 11:50:00,18.81,18.81,18.74,18.74,74600.0,9.9869,9.9869,9.9497,9.9497,74600.0
2007-08-08 12:00:00,18.74,18.74,18.69,18.74,181600.0,9.9497,9.9497,9.9232,9.9497,181600.0
2007-08-08 12:10:00,18.73,18.74,18.66,18.69,106100.0,9.9444,9.9497,9.9072,9.9232,106100.0
2007-08-08 12:20:00,18.7,18.76,18.7,18.75,79900.0,9.9285,9.9603,9.9285,9.955,79900.0
2007-08-08 12:30:00,18.76,18.78,18.73,18.75,84300.0,9.9603,9.9709,9.9444,9.955,84300.0
2007-08-08 12:40:00,18.75,18.76,18.71,18.76,80000.0,9.955,9.9603,9.9338,9.9603,80000.0
2007-08-08 12:50:00,18.76,18.77,18.68,18.68,43100.0,9.9603,9.9656,9.9178,9.9178,43100.0
2007-08-08 13:00:00,18.68,18.7,18.67,18.68,43500.0,9.9178,9.9285,9.9125,9.9178,43500.0
2007-08-08 13:10:00,18.7,18.72,18.65,18.67,79100.0,9.9285,9.9391,9.9019,9.9125,79100.0
2007-08-08 13:20:00,18.68,18.68,18.65,18.67,77600.0,9.9178,9.9178,9.9019,9.9125,77600.0
2007-08-08 13:30:00,18.67,18.74,18.67,18.72,74000.0,9.9125,9.9497,9.9125,9.9391,74000.0
2007-08-08 13:40:00,18.73,18.79,18.7,18.79,93500.0,9.9444,9.9762,9.9285,9.9762,93500.0
2007-08-08 13:50:00,18.78,18.81,18.77,18.79,92300.0,9.9709,9.9869,9.9656,9.9762,92300.0
2007-08-08 14:00:00,18.79,18.83,18.79,18.82,56300.0,9.9762,9.9975,9.9762,9.9922,56300.0
2007-08-08 14:10:00,18.81,18.9,18.79,18.89,101100.0,9.9869,10.0346,9.9762,10.0293,101100.0
2007-08-08 14:20:00,18.89,18.95,18.89,18.93,81300.0,10.0293,10.0612,10.0293,10.0506,81300.0
2007-08-08 14:30:00,18.92,18.93,18.85,18.85,127900.0,10.0453,10.0506,10.0081,10.0081,127900.0
2007-08-08 14:40:00,18.85,18.85,18.78,18.79,138000.0,10.0081,10.0081,9.9709,9.9762,138000.0
2007-08-08 14:50:00,18.79,18.8,18.69,18.7,101900.0,9.9762,9.9816,9.9232,9.9285,101900.0
2007-08-08 15:00:00,18.7,18.71,18.56,18.56,171900.0,9.9285,9.9338,9.8541,9.8541,171900.0
2007-08-08 15:10:00,18.56,18.6,18.46,18.48,95600.0,9.8541,9.8754,9.801,9.8117,95600.0
2007-08-08 15:20:00,18.49,18.51,18.27,18.33,131300.0,9.817,9.8276,9.7002,9.732,131300.0
2007-08-08 15:30:00,18.32,18.43,18.23,18.41,154600.0,9.7267,9.7851,9.6789,9.7745,154600.0
2007-08-08 15:40:00,18.41,18.49,18.29,18.48,167800.0,9.7745,9.817,9.7108,9.8117,167800.0
2007-08-08 15:50:00,18.48,18.82,18.48,18.77,342600.0,9.8117,9.9922,9.8117,9.9656,342600.0
2007-08-09 09:30:00,18.27,18.49,17.82,18.14,100400.0,9.7002,9.817,9.4612,9.6311,100400.0
2007-08-09 09:40:00,18.16,18.26,18.04,18.17,80600.0,9.6418,9.6949,9.578,9.6471,80600.0
2007-08-09 09:50:00,18.17,18.25,18.12,18.12,76500.0,9.6471,9.6895,9.6205,9.6205,76500.0
2007-08-09 10:00:00,18.13,18.22,18.13,18.18,88600.0,9.6258,9.6736,9.6258,9.6524,88600.0
2007-08-09 10:10:00,18.18,18.36,18.17,18.34,74800.0,9.6524,9.7479,9.6471,9.7373,74800.0
2007-08-09 10:20:00,18.35,18.35,18.27,18.28,65100.0,9.7426,9.7426,9.7002,9.7055,65100.0
2007-08-09 10:30:00,18.28,18.46,18.28,18.31,119300.0,9.7055,9.801,9.7055,9.7214,119300.0
2007-08-09 10:40:00,18.32,18.33,18.17,18.19,71100.0,9.7267,9.732,9.6471,9.6577,71100.0
2007-08-09 10:50:00,18.19,18.23,18.15,18.17,81900.0,9.6577,9.6789,9.6364,9.6471,81900.0
2007-08-09 11:00:00,18.18,18.26,18.18,18.22,104400.0,9.6524,9.6949,9.6524,9.6736,104400.0
2007-08-09 11:10:00,18.23,18.26,18.18,18.19,76600.0,9.6789,9.6949,9.6524,9.6577,76600.0
2007-08-09 11:20:00,18.18,18.2,18.16,18.17,91500.0,9.6524,9.663,9.6418,9.6471,91500.0
2007-08-09 11:30:00,18.17,18.23,18.15,18.15,90600.0,9.6471,9.6789,9.6364,9.6364,90600.0
2007-08-09 11:40:00,18.16,18.19,18.13,18.14,56100.0,9.6418,9.6577,9.6258,9.6311,56100.0
2007-08-09 11:50:00,18.13,18.23,18.09,18.21,90000.0,9.6258,9.6789,9.6046,9.6683,90000.0
2007-08-09 12:00:00,18.21,18.23,18.08,18.1,83400.0,9.6683,9.6789,9.5993,9.6099,83400.0
2007-08-09 12:10:00,18.11,18.16,18.08,18.16,46500.0,9.6152,9.6418,9.5993,9.6418,46500.0
2007-08-09 12:20:00,18.17,18.17,18.07,18.09,105100.0,9.6471,9.6471,9.594,9.6046,105100.0
2007-08-09 12:30:00,18.09,18.09,17.96,17.96,86600.0,9.6046,9.6046,9.5356,9.5356,86600.0
2007-08-09 12:40:00,17.95,17.99,17.9,17.91,64100.0,9.5303,9.5515,9.5037,9.509,64100.0
2007-08-09 12:50:00,17.9,17.95,17.81,17.88,79500.0,9.5037,9.5303,9.4559,9.4931,79500.0
2007-08-09 13:00:00,17.89,17.91,17.79,17.81,54200.0,9.4984,9.509,9.4453,9.4559,54200.0
2007-08-09 13:10:00,17.81,17.81,17.68,17.7,58500.0,9.4559,9.4559,9.3869,9.3975,58500.0
2007-08-09 13:20:00,17.7,17.7,17.65,17.67,83800.0,9.3975,9.3975,9.371,9.3816,83800.0
2007-08-09 13:30:00,17.67,17.7,17.65,17.69,96600.0,9.3816,9.3975,9.371,9.3922,96600.0
2007-08-09 13:40:00,17.69,17.74,17.65,17.72,205900.0,9.3922,9.4188,9.371,9.4081,205900.0
2007-08-09 13:50:00,17.72,17.72,17.69,17.7,111800.0,9.4081,9.4081,9.3922,9.3975,111800.0
2007-08-09 14:00:00,17.7,17.71,17.63,17.63,162500.0,9.3975,9.4028,9.3604,9.3604,162500.0
2007-08-09 14:10:00,17.64,17.67,17.63,17.66,151100.0,9.3657,9.3816,9.3604,9.3763,151100.0
2007-08-09 14:20:00,17.67,17.68,17.62,17.64,195000.0,9.3816,9.3869,9.3551,9.3657,195000.0
2007-08-09 14:30:00,17.64,17.66,17.49,17.51,238900.0,9.3657,9.3763,9.286,9.2966,238900.0
2007-08-09 14:40:00,17.52,17.61,17.49,17.52,124600.0,9.302,9.3497,9.286,9.302,124600.0
2007-08-09 14:50:00,17.53,17.53,17.4,17.41,137400.0,9.3073,9.3073,9.2382,9.2436,137400.0
2007-08-09 15:00:00,17.41,17.42,17.21,17.3,143000.0,9.2436,9.2489,9.1374,9.1852,143000.0
2007-08-09 15:10:00,17.3,17.55,17.3,17.49,195900.0,9.1852,9.3179,9.1852,9.286,195900.0
2007-08-09 15:20:00,17.49,17.49,17.4,17.42,242900.0,9.286,9.286,9.2382,9.2489,242900.0
2007-08-09 15:30:00,17.43,17.52,17.4,17.44,185000.0,9.2542,9.302,9.2382,9.2595,185000.0
2007-08-09 15:40:00,17.45,17.5,17.42,17.44,278100.0,9.2648,9.2913,9.2489,9.2595,278100.0
2007-08-09 15:50:00,17.45,17.45,17.27,17.27,420300.0,9.2648,9.2648,9.1692,9.1692,420300.0
2007-08-10 09:30:00,17.32,17.32,16.94,17.07,156500.0,9.1958,9.1958,8.994,9.063,156500.0
2007-08-10 09:40:00,17.03,17.05,16.86,16.93,97100.0,9.0418,9.0524,8.9515,8.9887,97100.0
2007-08-10 09:50:00,16.92,17.06,16.85,16.85,83000.0,8.9834,9.0577,8.9462,8.9462,83000.0
2007-08-10 10:00:00,16.84,16.9,16.77,16.84,152100.0,8.9409,8.9728,8.9038,8.9409,152100.0
2007-08-10 10:10:00,16.83,16.94,16.82,16.9,162900.0,8.9356,8.994,8.9303,8.9728,162900.0
2007-08-10 10:20:00,16.91,16.92,16.85,16.86,164300.0,8.9781,8.9834,8.9462,8.9515,164300.0
2007-08-10 10:30:00,16.86,16.87,16.74,16.75,145500.0,8.9515,8.9569,8.8878,8.8931,145500.0
2007-08-10 10:40:00,16.75,16.86,16.75,16.78,137000.0,8.8931,8.9515,8.8931,8.9091,137000.0
2007-08-10 10:50:00,16.77,16.83,16.75,16.82,102500.0,8.9038,8.9356,8.8931,8.9303,102500.0
2007-08-10 11:00:00,16.82,17.07,16.77,16.97,166800.0,8.9303,9.063,8.9038,9.0099,166800.0
2007-08-10 11:10:00,16.97,17.08,16.95,17.01,90800.0,9.0099,9.0683,8.9993,9.0312,90800.0
2007-08-10 11:20:00,17.01,17.12,17.01,17.09,63800.0,9.0312,9.0896,9.0312,9.0737,63800.0
2007-08-10 11:30:00,17.09,17.1,17.05,17.05,60500.0,9.0737,9.079,9.0524,9.0524,60500.0
2007-08-10 11:40:00,17.05,17.18,17.04,17.11,73200.0,9.0524,9.1214,9.0471,9.0843,73200.0
2007-08-10 11:50:00,17.12,17.27,17.1,17.25,54600.0,9.0896,9.1692,9.079,9.1586,54600.0
2007-08-10 12:00:00,17.24,17.45,17.24,17.38,107100.0,9.1533,9.2648,9.1533,9.2276,107100.0
2007-08-10 12:10:00,17.37,17.51,17.33,17.5,102900.0,9.2223,9.2966,9.2011,9.2913,102900.0
2007-08-10 12:20:00,17.49,17.67,17.46,17.51,92100.0,9.286,9.3816,9.2701,9.2966,92100.0
2007-08-10 12:30:00,17.51,17.55,17.44,17.55,161900.0,9.2966,9.3179,9.2595,9.3179,161900.0
2007-08-10 12:40:00,17.55,17.55,17.39,17.41,60400.0,9.3179,9.3179,9.2329,9.2436,60400.0
2007-08-10 12:50:00,17.41,17.52,17.37,17.38,61700.0,9.2436,9.302,9.2223,9.2276,61700.0
2007-08-10 13:00:00,17.38,17.45,17.37,17.45,69400.0,9.2276,9.2648,9.2223,9.2648,69400.0
2007-08-10 13:10:00,17.46,17.65,17.46,17.57,131400.0,9.2701,9.371,9.2701,9.3285,131400.0
2007-08-10 13:20:00,17.57,17.7,17.56,17.58,77800.0,9.3285,9.3975,9.3232,9.3338,77800.0
2007-08-10 13:30:00,17.58,17.61,17.5,17.56,88200.0,9.3338,9.3497,9.2913,9.3232,88200.0
2007-08-10 13:40:00,17.56,17.58,17.46,17.47,185000.0,9.3232,9.3338,9.2701,9.2754,185000.0
2007-08-10 13:50:00,17.48,17.67,17.47,17.64,136000.0,9.2807,9.3816,9.2754,9.3657,136000.0
2007-08-10 14:00:00,17.64,17.74,17.61,17.72,71500.0,9.3657,9.4188,9.3497,9.4081,71500.0
2007-08-10 14:10:00,17.71,17.74,17.64,17.66,61000.0,9.4028,9.4188,9.3657,9.3763,61000.0
2007-08-10 14:20:00,17.65,17.8,17.65,17.74,59300.0,9.371,9.4506,9.371,9.4188,59300.0
2007-08-10 14:30:00,17.74,17.83,17.68,17.79,107800.0,9.4188,9.4665,9.3869,9.4453,107800.0
2007-08-10 14:40:00,17.79,17.9,17.79,17.85,84200.0,9.4453,9.5037,9.4453,9.4772,84200.0
2007-08-10 14:50:00,17.84,17.87,17.73,17.82,76600.0,9.4719,9.4878,9.4135,9.4612,76600.0
2007-08-10 15:00:00,17.82,17.98,17.79,17.96,83700.0,9.4612,9.5462,9.4453,9.5356,83700.0
2007-08-10 15:10:00,17.97,18.01,17.89,17.89,137300.0,9.5409,9.5621,9.4984,9.4984,137300.0
2007-08-10 15:20:00,17.89,18.21,17.88,18.13,121200.0,9.4984,9.6683,9.4931,9.6258,121200.0
2007-08-10 15:30:00,18.14,18.22,18.09,18.11,177000.0,9.6311,9.6736,9.6046,9.6152,177000.0
2007-08-10 15:40:00,18.11,18.17,18.09,18.16,181200.0,9.6152,9.6471,9.6046,9.6418,181200.0
2007-08-10 15:50:00,18.15,18.22,18.07,18.1,311700.0,9.6364,9.6736,9.594,9.6099,311700.0
2007-08-13 09:30:00,18.03,18.35,18.0,18.23,86100.0,9.5727,9.7426,9.5568,9.6789,86100.0
2007-08-13 09:40:00,18.2,18.3,18.15,18.18,73300.0,9.663,9.7161,9.6364,9.6524,73300.0
2007-08-13 09:50:00,18.18,18.2,18.09,18.12,46500.0,9.6524,9.663,9.6046,9.6205,46500.0
2007-08-13 10:00:00,18.15,18.21,18.11,18.14,85000.0,9.6364,9.6683,9.6152,9.6311,85000.0
2007-08-13 10:10:00,18.15,18.21,18.14,18.18,69100.0,9.6364,9.6683,9.6311,9.6524,69100.0
2007-08-13 10:20:00,18.18,18.2,18.14,18.18,72800.0,9.6524,9.663,9.6311,9.6524,72800.0
2007-08-13 10:30:00,18.19,18.22,18.16,18.16,91200.0,9.6577,9.6736,9.6418,9.6418,91200.0
2007-08-13 10:40:00,18.16,18.16,18.03,18.07,92500.0,9.6418,9.6418,9.5727,9.594,92500.0
2007-08-13 10:50:00,18.06,18.09,17.98,18.05,100700.0,9.5887,9.6046,9.5462,9.5834,100700.0
2007-08-13 11:00:00,18.06,18.06,17.99,18.0,126200.0,9.5887,9.5887,9.5515,9.5568,126200.0
2007-08-13 11:10:00,18.0,18.04,18.0,18.03,53200.0,9.5568,9.578,9.5568,9.5727,53200.0
2007-08-13 11:20:00,18.03,18.06,18.01,18.05,88700.0,9.5727,9.5887,9.5621,9.5834,88700.0
2007-08-13 11:30:00,18.05,18.11,18.04,18.09,53800.0,9.5834,9.6152,9.578,9.6046,53800.0
2007-08-13 11:40:00,18.08,18.09,18.06,18.07,41100.0,9.5993,9.6046,9.5887,9.594,41100.0
2007-08-13 11:50:00,18.07,18.08,18.04,18.08,60500.0,9.594,9.5993,9.578,9.5993,60500.0
2007-08-13 12:00:00,18.09,18.09,18.0,18.01,86800.0,9.6046,9.6046,9.5568,9.5621,86800.0
2007-08-13 12:10:00,18.01,18.02,17.96,17.97,59300.0,9.5621,9.5674,9.5356,9.5409,59300.0
2007-08-13 12:20:00,17.96,17.97,17.95,17.95,55500.0,9.5356,9.5409,9.5303,9.5303,55500.0
2007-08-13 12:30:00,17.95,18.0,17.94,18.0,64300.0,9.5303,9.5568,9.525,9.5568,64300.0
2007-08-13 12:40:00,18.0,18.0,17.91,17.93,65400.0,9.5568,9.5568,9.509,9.5196,65400.0
2007-08-13 12:50:00,17.93,17.94,17.9,17.9,111600.0,9.5196,9.525,9.5037,9.5037,111600.0
2007-08-13 13:00:00,17.9,17.92,17.86,17.87,47000.0,9.5037,9.5143,9.4825,9.4878,47000.0
2007-08-13 13:10:00,17.86,17.87,17.85,17.87,70000.0,9.4825,9.4878,9.4772,9.4878,70000.0
2007-08-13 13:20:00,17.87,17.87,17.8,17.86,86400.0,9.4878,9.4878,9.4506,9.4825,86400.0
2007-08-13 13:30:00,17.86,17.88,17.85,17.87,54500.0,9.4825,9.4931,9.4772,9.4878,54500.0
2007-08-13 13:40:00,17.87,17.88,17.84,17.85,62000.0,9.4878,9.4931,9.4719,9.4772,62000.0
2007-08-13 13:50:00,17.85,17.87,17.8,17.84,78300.0,9.4772,9.4878,9.4506,9.4719,78300.0
2007-08-13 14:00:00,17.84,17.84,17.79,17.8,137600.0,9.4719,9.4719,9.4453,9.4506,137600.0
2007-08-13 14:10:00,17.8,17.8,17.75,17.76,55200.0,9.4506,9.4506,9.4241,9.4294,55200.0
2007-08-13 14:20:00,17.76,17.84,17.75,17.84,76000.0,9.4294,9.4719,9.4241,9.4719,76000.0
2007-08-13 14:30:00,17.84,17.84,17.73,17.75,143800.0,9.4719,9.4719,9.4135,9.4241,143800.0
2007-08-13 14:40:00,17.75,17.75,17.65,17.66,115600.0,9.4241,9.4241,9.371,9.3763,115600.0
2007-08-13 14:50:00,17.65,17.68,17.61,17.61,63000.0,9.371,9.3869,9.3497,9.3497,63000.0
2007-08-13 15:00:00,17.6,17.65,17.47,17.65,171100.0,9.3444,9.371,9.2754,9.371,171100.0
2007-08-13 15:10:00,17.64,17.65,17.59,17.64,72900.0,9.3657,9.371,9.3391,9.3657,72900.0
2007-08-13 15:20:00,17.64,17.66,17.57,17.65,179800.0,9.3657,9.3763,9.3285,9.371,179800.0
2007-08-13 15:30:00,17.65,17.7,17.64,17.69,131700.0,9.371,9.3975,9.3657,9.3922,131700.0
2007-08-13 15:40:00,17.68,17.69,17.58,17.64,147700.0,9.3869,9.3922,9.3338,9.3657,147700.0
2007-08-13 15:50:00,17.65,17.65,17.54,17.55,367400.0,9.371,9.371,9.3126,9.3179,367400.0
2007-08-14 09:30:00,17.52,17.62,17.42,17.58,55800.0,9.302,9.3551,9.2489,9.3338,55800.0
2007-08-14 09:40:00,17.56,17.65,17.53,17.57,40800.0,9.3232,9.371,9.3073,9.3285,40800.0
2007-08-14 09:50:00,17.58,17.64,17.55,17.64,38500.0,9.3338,9.3657,9.3179,9.3657,38500.0
2007-08-14 10:00:00,17.64,17.64,17.51,17.51,129600.0,9.3657,9.3657,9.2966,9.2966,129600.0
2007-08-14 10:10:00,17.52,17.59,17.51,17.57,60000.0,9.302,9.3391,9.2966,9.3285,60000.0
2007-08-14 10:20:00,17.57,17.6,17.47,17.49,100400.0,9.3285,9.3444,9.2754,9.286,100400.0
2007-08-14 10:30:00,17.49,17.5,17.42,17.42,68000.0,9.286,9.2913,9.2489,9.2489,68000.0
2007-08-14 10:40:00,17.42,17.42,17.18,17.18,387000.0,9.2489,9.2489,9.1214,9.1214,387000.0
2007-08-14 10:50:00,17.2,17.22,17.11,17.17,120800.0,9.1321,9.1427,9.0843,9.1161,120800.0
2007-08-14 11:00:00,17.16,17.16,17.03,17.04,106200.0,9.1108,9.1108,9.0418,9.0471,106200.0
2007-08-14 11:10:00,17.04,17.08,17.03,17.07,126700.0,9.0471,9.0683,9.0418,9.063,126700.0
2007-08-14 11:20:00,17.07,17.08,16.98,16.99,147500.0,9.063,9.0683,9.0153,9.0206,147500.0
2007-08-14 11:30:00,17.0,17.06,16.97,17.06,139800.0,9.0259,9.0577,9.0099,9.0577,139800.0
2007-08-14 11:40:00,17.06,17.1,17.04,17.1,115600.0,9.0577,9.079,9.0471,9.079,115600.0
2007-08-14 11:50:00,17.08,17.25,17.08,17.23,115900.0,9.0683,9.1586,9.0683,9.148,115900.0
2007-08-14 12:00:00,17.23,17.27,17.18,17.22,82000.0,9.148,9.1692,9.1214,9.1427,82000.0
2007-08-14 12:10:00,17.22,17.22,17.18,17.2,97300.0,9.1427,9.1427,9.1214,9.1321,97300.0
2007-08-14 12:20:00,17.2,17.21,17.15,17.17,76400.0,9.1321,9.1374,9.1055,9.1161,76400.0
2007-08-14 12:30:00,17.17,17.18,17.14,17.15,100900.0,9.1161,9.1214,9.1002,9.1055,100900.0
2007-08-14 12:40:00,17.15,17.17,17.13,17.13,82300.0,9.1055,9.1161,9.0949,9.0949,82300.0
2007-08-14 12:50:00,17.14,17.15,17.11,17.11,54400.0,9.1002,9.1055,9.0843,9.0843,54400.0
2007-08-14 13:00:00,17.1,17.11,17.08,17.09,161400.0,9.079,9.0843,9.0683,9.0737,161400.0
2007-08-14 13:10:00,17.08,17.09,17.05,17.06,86400.0,9.0683,9.0737,9.0524,9.0577,86400.0
2007-08-14 13:20:00,17.07,17.08,17.02,17.03,99100.0,9.063,9.0683,9.0365,9.0418,99100.0
2007-08-14 13:30:00,17.02,17.06,16.98,16.99,250400.0,9.0365,9.0577,9.0153,9.0206,250400.0
2007-08-14 13:40:00,16.99,17.0,16.94,16.94,273100.0,9.0206,9.0259,8.994,8.994,273100.0
2007-08-14 13:50:00,16.95,16.96,16.83,16.85,227500.0,8.9993,9.0046,8.9356,8.9462,227500.0
2007-08-14 14:00:00,16.86,16.86,16.78,16.79,160500.0,8.9515,8.9515,8.9091,8.9144,160500.0
2007-08-14 14:10:00,16.8,16.8,16.7,16.74,209300.0,8.9197,8.9197,8.8666,8.8878,209300.0
2007-08-14 14:20:00,16.74,16.76,16.68,16.73,224100.0,8.8878,8.8984,8.856,8.8825,224100.0
2007-08-14 14:30:00,16.73,16.73,16.66,16.7,149300.0,8.8825,8.8825,8.8454,8.8666,149300.0
2007-08-14 14:40:00,16.71,16.72,16.63,16.71,85000.0,8.8719,8.8772,8.8294,8.8719,85000.0
2007-08-14 14:50:00,16.71,16.72,16.66,16.69,99600.0,8.8719,8.8772,8.8454,8.8613,99600.0
2007-08-14 15:00:00,16.7,16.74,16.63,16.63,241200.0,8.8666,8.8878,8.8294,8.8294,241200.0
2007-08-14 15:10:00,16.63,16.72,16.62,16.71,72900.0,8.8294,8.8772,8.8241,8.8719,72900.0
2007-08-14 15:20:00,16.71,16.84,16.7,16.71,138200.0,8.8719,8.9409,8.8666,8.8719,138200.0
2007-08-14 15:30:00,16.71,16.72,16.66,16.68,193200.0,8.8719,8.8772,8.8454,8.856,193200.0
2007-08-14 15:40:00,16.69,16.74,16.68,16.74,124500.0,8.8613,8.8878,8.856,8.8878,124500.0
2007-08-14 15:50:00,16.72,16.74,16.64,16.66,241900.0,8.8772,8.8878,8.8347,8.8454,241900.0
2007-08-15 09:30:00,16.74,16.79,16.66,16.69,263800.0,8.8878,8.9144,8.8454,8.8613,263800.0
2007-08-15 09:40:00,16.68,16.79,16.64,16.77,95000.0,8.856,8.9144,8.8347,8.9038,95000.0
2007-08-15 09:50:00,16.77,16.93,16.76,16.82,101900.0,8.9038,8.9887,8.8984,8.9303,101900.0
2007-08-15 10:00:00,16.82,16.94,16.81,16.92,75600.0,8.9303,8.994,8.925,8.9834,75600.0
2007-08-15 10:10:00,16.91,17.06,16.88,17.04,155500.0,8.9781,9.0577,8.9622,9.0471,155500.0
2007-08-15 10:20:00,17.04,17.36,17.03,17.34,118100.0,9.0471,9.217,9.0418,9.2064,118100.0
2007-08-15 10:30:00,17.34,17.34,17.23,17.25,111300.0,9.2064,9.2064,9.148,9.1586,111300.0
2007-08-15 10:40:00,17.24,17.31,17.1,17.14,124000.0,9.1533,9.1905,9.079,9.1002,124000.0
2007-08-15 10:50:00,17.14,17.17,17.08,17.13,65100.0,9.1002,9.1161,9.0683,9.0949,65100.0
2007-08-15 11:00:00,17.14,17.19,17.06,17.07,73500.0,9.1002,9.1268,9.0577,9.063,73500.0
2007-08-15 11:10:00,17.08,17.17,17.04,17.06,51400.0,9.0683,9.1161,9.0471,9.0577,51400.0
2007-08-15 11:20:00,17.05,17.07,17.02,17.03,55900.0,9.0524,9.063,9.0365,9.0418,55900.0
2007-08-15 11:30:00,17.03,17.04,16.91,16.94,70400.0,9.0418,9.0471,8.9781,8.994,70400.0
2007-08-15 11:40:00,16.96,17.01,16.94,16.96,37100.0,9.0046,9.0312,8.994,9.0046,37100.0
2007-08-15 11:50:00,16.96,16.98,16.92,16.98,59200.0,9.0046,9.0153,8.9834,9.0153,59200.0
2007-08-15 12:00:00,16.98,17.03,16.96,17.01,114400.0,9.0153,9.0418,9.0046,9.0312,114400.0
2007-08-15 12:10:00,17.0,17.03,16.98,17.0,47600.0,9.0259,9.0418,9.0153,9.0259,47600.0
2007-08-15 12:20:00,16.99,17.0,16.96,16.98,20700.0,9.0206,9.0259,9.0046,9.0153,20700.0
2007-08-15 12:30:00,16.98,17.01,16.94,17.0,37300.0,9.0153,9.0312,8.994,9.0259,37300.0
2007-08-15 12:40:00,16.99,17.02,16.94,17.0,67200.0,9.0206,9.0365,8.994,9.0259,67200.0
2007-08-15 12:50:00,17.0,17.01,16.97,16.98,14200.0,9.0259,9.0312,9.0099,9.0153,14200.0
2007-08-15 13:00:00,16.97,16.99,16.94,16.98,30800.0,9.0099,9.0206,8.994,9.0153,30800.0
2007-08-15 13:10:00,16.99,17.04,16.97,17.0,46500.0,9.0206,9.0471,9.0099,9.0259,46500.0
2007-08-15 13:20:00,17.0,17.04,17.0,17.0,68400.0,9.0259,9.0471,9.0259,9.0259,68400.0
2007-08-15 13:30:00,17.0,17.06,16.99,17.05,126300.0,9.0259,9.0577,9.0206,9.0524,126300.0
2007-08-15 13:40:00,17.05,17.09,17.03,17.04,85800.0,9.0524,9.0737,9.0418,9.0471,85800.0
2007-08-15 13:50:00,17.05,17.08,17.01,17.08,88900.0,9.0524,9.0683,9.0312,9.0683,88900.0
2007-08-15 14:00:00,17.09,17.09,16.99,17.0,65000.0,9.0737,9.0737,9.0206,9.0259,65000.0
2007-08-15 14:10:00,17.0,17.0,16.91,16.98,80000.0,9.0259,9.0259,8.9781,9.0153,80000.0
2007-08-15 14:20:00,16.97,16.98,16.93,16.93,37000.0,9.0099,9.0153,8.9887,8.9887,37000.0
2007-08-15 14:30:00,16.93,16.96,16.86,16.91,47500.0,8.9887,9.0046,8.9515,8.9781,47500.0
2007-08-15 14:40:00,16.91,16.95,16.81,16.81,77100.0,8.9781,8.9993,8.925,8.925,77100.0
2007-08-15 14:50:00,16.8,16.87,16.8,16.83,122600.0,8.9197,8.9569,8.9197,8.9356,122600.0
2007-08-15 15:00:00,16.83,16.9,16.81,16.84,134900.0,8.9356,8.9728,8.925,8.9409,134900.0
2007-08-15 15:10:00,16.85,16.86,16.73,16.73,103300.0,8.9462,8.9515,8.8825,8.8825,103300.0
2007-08-15 15:20:00,16.73,16.75,16.66,16.66,223100.0,8.8825,8.8931,8.8454,8.8454,223100.0
2007-08-15 15:30:00,16.68,16.68,16.6,16.62,173600.0,8.856,8.856,8.8135,8.8241,173600.0
2007-08-15 15:40:00,16.62,16.68,16.59,16.62,248700.0,8.8241,8.856,8.8082,8.8241,248700.0
2007-08-15 15:50:00,16.61,16.62,16.44,16.54,418400.0,8.8188,8.8241,8.7286,8.7816,418400.0
2007-08-16 09:30:00,16.04,16.4,16.04,16.4,112000.0,8.5162,8.7073,8.5162,8.7073,112000.0
2007-08-16 09:40:00,16.39,16.69,16.38,16.57,58500.0,8.702,8.8613,8.6967,8.7976,58500.0
2007-08-16 09:50:00,16.57,16.71,16.5,16.61,73000.0,8.7976,8.8719,8.7604,8.8188,73000.0
2007-08-16 10:00:00,16.61,16.64,16.55,16.6,64200.0,8.8188,8.8347,8.787,8.8135,64200.0
2007-08-16 10:10:00,16.61,16.64,16.51,16.54,57000.0,8.8188,8.8347,8.7657,8.7816,57000.0
2007-08-16 10:20:00,16.52,16.54,16.4,16.43,81800.0,8.771,8.7816,8.7073,8.7232,81800.0
2007-08-16 10:30:00,16.42,16.47,16.38,16.42,88800.0,8.7179,8.7445,8.6967,8.7179,88800.0
2007-08-16 10:40:00,16.43,16.46,16.39,16.44,76200.0,8.7232,8.7392,8.702,8.7286,76200.0
2007-08-16 10:50:00,16.44,16.51,16.43,16.48,167400.0,8.7286,8.7657,8.7232,8.7498,167400.0
2007-08-16 11:00:00,16.48,16.51,16.48,16.5,75800.0,8.7498,8.7657,8.7498,8.7604,75800.0
2007-08-16 11:10:00,16.5,16.55,16.48,16.49,65700.0,8.7604,8.787,8.7498,8.7551,65700.0
2007-08-16 11:20:00,16.49,16.53,16.45,16.47,74100.0,8.7551,8.7763,8.7339,8.7445,74100.0
2007-08-16 11:30:00,16.46,16.48,16.42,16.44,56300.0,8.7392,8.7498,8.7179,8.7286,56300.0
2007-08-16 11:40:00,16.44,16.48,16.44,16.47,39600.0,8.7286,8.7498,8.7286,8.7445,39600.0
2007-08-16 11:50:00,16.48,16.5,16.45,16.48,62800.0,8.7498,8.7604,8.7339,8.7498,62800.0
2007-08-16 12:00:00,16.48,16.5,16.33,16.34,106100.0,8.7498,8.7604,8.6701,8.6755,106100.0
2007-08-16 12:10:00,16.33,16.38,16.32,16.35,76900.0,8.6701,8.6967,8.6648,8.6808,76900.0
2007-08-16 12:20:00,16.35,16.38,16.31,16.32,63300.0,8.6808,8.6967,8.6595,8.6648,63300.0
2007-08-16 12:30:00,16.33,16.39,16.31,16.32,45300.0,8.6701,8.702,8.6595,8.6648,45300.0
2007-08-16 12:40:00,16.32,16.33,16.25,16.33,82900.0,8.6648,8.6701,8.6277,8.6701,82900.0
2007-08-16 12:50:00,16.33,16.34,16.23,16.24,94700.0,8.6701,8.6755,8.6171,8.6224,94700.0
2007-08-16 13:00:00,16.24,16.33,16.2,16.33,45800.0,8.6224,8.6701,8.6011,8.6701,45800.0
2007-08-16 13:10:00,16.33,16.58,16.31,16.58,94800.0,8.6701,8.8029,8.6595,8.8029,94800.0
2007-08-16 13:20:00,16.58,16.58,16.42,16.42,57200.0,8.8029,8.8029,8.7179,8.7179,57200.0
2007-08-16 13:30:00,16.42,16.46,16.4,16.45,131700.0,8.7179,8.7392,8.7073,8.7339,131700.0
2007-08-16 13:40:00,16.44,16.47,16.44,16.44,108000.0,8.7286,8.7445,8.7286,8.7286,108000.0
2007-08-16 13:50:00,16.44,16.56,16.44,16.55,131200.0,8.7286,8.7923,8.7286,8.787,131200.0
2007-08-16 14:00:00,16.55,16.7,16.53,16.63,182600.0,8.787,8.8666,8.7763,8.8294,182600.0
2007-08-16 14:10:00,16.63,16.89,16.63,16.89,127000.0,8.8294,8.9675,8.8294,8.9675,127000.0
2007-08-16 14:20:00,16.88,16.89,16.79,16.83,173500.0,8.9622,8.9675,8.9144,8.9356,173500.0
2007-08-16 14:30:00,16.84,16.84,16.66,16.74,96400.0,8.9409,8.9409,8.8454,8.8878,96400.0
2007-08-16 14:40:00,16.72,16.8,16.67,16.68,78300.0,8.8772,8.9197,8.8507,8.856,78300.0
2007-08-16 14:50:00,16.67,16.81,16.66,16.78,121800.0,8.8507,8.925,8.8454,8.9091,121800.0
2007-08-16 15:00:00,16.76,16.78,16.59,16.59,146100.0,8.8984,8.9091,8.8082,8.8082,146100.0
2007-08-16 15:10:00,16.59,16.81,16.54,16.78,165600.0,8.8082,8.925,8.7816,8.9091,165600.0
2007-08-16 15:20:00,16.77,16.92,16.75,16.91,153300.0,8.9038,8.9834,8.8931,8.9781,153300.0
2007-08-16 15:30:00,16.91,17.2,16.9,17.03,251600.0,8.9781,9.1321,8.9728,9.0418,251600.0
2007-08-16 15:40:00,17.03,17.31,16.93,17.2,218400.0,9.0418,9.1905,8.9887,9.1321,218400.0
2007-08-16 15:50:00,17.19,17.43,17.1,17.4,277100.0,9.1268,9.2542,9.079,9.2382,277100.0
2007-08-17 09:30:00,18.14,19.16,18.14,18.98,615500.0,9.6311,10.1727,9.6311,10.0771,615500.0
2007-08-17 09:40:00,18.99,19.05,18.37,18.58,179800.0,10.0824,10.1143,9.7533,9.8647,179800.0
2007-08-17 09:50:00,18.57,18.64,17.82,17.89,149900.0,9.8594,9.8966,9.4612,9.4984,149900.0
2007-08-17 10:00:00,17.87,18.13,17.67,17.83,370900.0,9.4878,9.6258,9.3816,9.4665,370900.0
2007-08-17 10:10:00,17.8,17.82,17.64,17.71,210000.0,9.4506,9.4612,9.3657,9.4028,210000.0
2007-08-17 10:20:00,17.73,17.94,17.71,17.9,136200.0,9.4135,9.525,9.4028,9.5037,136200.0
2007-08-17 10:30:00,17.91,18.2,17.9,18.06,157500.0,9.509,9.663,9.5037,9.5887,157500.0
2007-08-17 10:40:00,18.06,18.11,17.89,17.95,152300.0,9.5887,9.6152,9.4984,9.5303,152300.0
2007-08-17 10:50:00,17.95,18.34,17.94,18.32,100900.0,9.5303,9.7373,9.525,9.7267,100900.0
2007-08-17 11:00:00,18.32,18.58,18.03,18.04,149300.0,9.7267,9.8647,9.5727,9.578,149300.0
2007-08-17 11:10:00,18.04,18.25,18.04,18.14,72100.0,9.578,9.6895,9.578,9.6311,72100.0
2007-08-17 11:20:00,18.13,18.18,18.05,18.16,46500.0,9.6258,9.6524,9.5834,9.6418,46500.0
2007-08-17 11:30:00,18.17,18.21,18.09,18.17,60300.0,9.6471,9.6683,9.6046,9.6471,60300.0
2007-08-17 11:40:00,18.18,18.32,18.13,18.23,98700.0,9.6524,9.7267,9.6258,9.6789,98700.0
2007-08-17 11:50:00,18.22,18.24,18.17,18.2,58700.0,9.6736,9.6842,9.6471,9.663,58700.0
2007-08-17 12:00:00,18.2,18.25,18.17,18.23,87200.0,9.663,9.6895,9.6471,9.6789,87200.0
2007-08-17 12:10:00,18.23,18.35,18.23,18.32,95100.0,9.6789,9.7426,9.6789,9.7267,95100.0
2007-08-17 12:20:00,18.32,18.34,18.26,18.29,60700.0,9.7267,9.7373,9.6949,9.7108,60700.0
2007-08-17 12:30:00,18.29,18.39,18.28,18.3,80900.0,9.7108,9.7639,9.7055,9.7161,80900.0
2007-08-17 12:40:00,18.29,18.36,18.27,18.29,52000.0,9.7108,9.7479,9.7002,9.7108,52000.0
2007-08-17 12:50:00,18.29,18.31,18.23,18.28,65200.0,9.7108,9.7214,9.6789,9.7055,65200.0
2007-08-17 13:00:00,18.29,18.37,18.29,18.33,92100.0,9.7108,9.7533,9.7108,9.732,92100.0
2007-08-17 13:10:00,18.33,18.42,18.3,18.41,98500.0,9.732,9.7798,9.7161,9.7745,98500.0
2007-08-17 13:20:00,18.4,18.45,18.34,18.34,62100.0,9.7692,9.7957,9.7373,9.7373,62100.0
2007-08-17 13:30:00,18.33,18.38,18.3,18.33,126200.0,9.732,9.7586,9.7161,9.732,126200.0
2007-08-17 13:40:00,18.33,18.33,18.23,18.24,66100.0,9.732,9.732,9.6789,9.6842,66100.0
2007-08-17 13:50:00,18.25,18.27,18.1,18.14,108700.0,9.6895,9.7002,9.6099,9.6311,108700.0
2007-08-17 14:00:00,18.15,18.16,18.03,18.13,58500.0,9.6364,9.6418,9.5727,9.6258,58500.0
2007-08-17 14:10:00,18.13,18.14,18.09,18.13,36300.0,9.6258,9.6311,9.6046,9.6258,36300.0
2007-08-17 14:20:00,18.12,18.13,18.03,18.03,66000.0,9.6205,9.6258,9.5727,9.5727,66000.0
2007-08-17 14:30:00,18.04,18.04,17.99,18.0,68600.0,9.578,9.578,9.5515,9.5568,68600.0
2007-08-17 14:40:00,18.0,18.06,17.99,18.06,115300.0,9.5568,9.5887,9.5515,9.5887,115300.0
2007-08-17 14:50:00,18.07,18.1,18.03,18.1,80600.0,9.594,9.6099,9.5727,9.6099,80600.0
2007-08-17 15:00:00,18.11,18.3,18.08,18.27,205400.0,9.6152,9.7161,9.5993,9.7002,205400.0
2007-08-17 15:10:00,18.26,18.27,18.13,18.25,83900.0,9.6949,9.7002,9.6258,9.6895,83900.0
2007-08-17 15:20:00,18.25,18.25,18.05,18.1,82400.0,9.6895,9.6895,9.5834,9.6099,82400.0
2007-08-17 15:30:00,18.1,18.15,18.05,18.11,91600.0,9.6099,9.6364,9.5834,9.6152,91600.0
2007-08-17 15:40:00,18.13,18.15,18.07,18.08,108000.0,9.6258,9.6364,9.594,9.5993,108000.0
2007-08-17 15:50:00,18.08,18.18,18.07,18.13,236100.0,9.5993,9.6524,9.594,9.6258,236100.0
2007-08-20 09:30:00,18.82,18.88,18.35,18.46,155200.0,9.9922,10.024,9.7426,9.801,155200.0
2007-08-20 09:40:00,18.46,18.49,18.26,18.29,117400.0,9.801,9.817,9.6949,9.7108,117400.0
2007-08-20 09:50:00,18.32,18.55,18.26,18.27,72900.0,9.7267,9.8488,9.6949,9.7002,72900.0
2007-08-20 10:00:00,18.28,18.3,18.17,18.27,82500.0,9.7055,9.7161,9.6471,9.7002,82500.0
2007-08-20 10:10:00,18.29,18.3,18.1,18.14,93300.0,9.7108,9.7161,9.6099,9.6311,93300.0
2007-08-20 10:20:00,18.14,18.14,17.95,17.95,107000.0,9.6311,9.6311,9.5303,9.5303,107000.0
2007-08-20 10:30:00,17.96,17.96,17.84,17.89,120500.0,9.5356,9.5356,9.4719,9.4984,120500.0
2007-08-20 10:40:00,17.89,18.01,17.86,17.86,110600.0,9.4984,9.5621,9.4825,9.4825,110600.0
2007-08-20 10:50:00,17.86,17.99,17.86,17.97,73900.0,9.4825,9.5515,9.4825,9.5409,73900.0
2007-08-20 11:00:00,17.97,18.06,17.9,17.93,133100.0,9.5409,9.5887,9.5037,9.5196,133100.0
2007-08-20 11:10:00,17.93,18.01,17.92,17.92,78300.0,9.5196,9.5621,9.5143,9.5143,78300.0
2007-08-20 11:20:00,17.92,17.96,17.86,17.91,77900.0,9.5143,9.5356,9.4825,9.509,77900.0
2007-08-20 11:30:00,17.91,17.98,17.88,17.95,59400.0,9.509,9.5462,9.4931,9.5303,59400.0
2007-08-20 11:40:00,17.94,17.98,17.9,17.94,52400.0,9.525,9.5462,9.5037,9.525,52400.0
2007-08-20 11:50:00,17.93,17.93,17.85,17.86,71200.0,9.5196,9.5196,9.4772,9.4825,71200.0
2007-08-20 12:00:00,17.85,17.9,17.85,17.87,65300.0,9.4772,9.5037,9.4772,9.4878,65300.0
2007-08-20 12:10:00,17.86,17.86,17.75,17.84,55100.0,9.4825,9.4825,9.4241,9.4719,55100.0
2007-08-20 12:20:00,17.84,17.95,17.82,17.89,65800.0,9.4719,9.5303,9.4612,9.4984,65800.0
2007-08-20 12:30:00,17.89,17.96,17.87,17.92,55500.0,9.4984,9.5356,9.4878,9.5143,55500.0
2007-08-20 12:40:00,17.92,17.99,17.89,17.94,50000.0,9.5143,9.5515,9.4984,9.525,50000.0
2007-08-20 12:50:00,17.94,17.96,17.86,17.88,48800.0,9.525,9.5356,9.4825,9.4931,48800.0
2007-08-20 13:00:00,17.86,17.95,17.86,17.94,59200.0,9.4825,9.5303,9.4825,9.525,59200.0
2007-08-20 13:10:00,17.94,17.95,17.82,17.84,56800.0,9.525,9.5303,9.4612,9.4719,56800.0
2007-08-20 13:20:00,17.84,17.84,17.79,17.81,64600.0,9.4719,9.4719,9.4453,9.4559,64600.0
2007-08-20 13:30:00,17.81,17.83,17.7,17.72,75600.0,9.4559,9.4665,9.3975,9.4081,75600.0
2007-08-20 13:40:00,17.71,17.87,17.71,17.86,80400.0,9.4028,9.4878,9.4028,9.4825,80400.0
2007-08-20 13:50:00,17.87,17.87,17.71,17.71,83700.0,9.4878,9.4878,9.4028,9.4028,83700.0
2007-08-20 14:00:00,17.72,17.77,17.67,17.73,78600.0,9.4081,9.4347,9.3816,9.4135,78600.0
2007-08-20 14:10:00,17.74,17.81,17.73,17.77,84300.0,9.4188,9.4559,9.4135,9.4347,84300.0
2007-08-20 14:20:00,17.77,17.86,17.75,17.82,69300.0,9.4347,9.4825,9.4241,9.4612,69300.0
2007-08-20 14:30:00,17.81,17.92,17.79,17.9,79700.0,9.4559,9.5143,9.4453,9.5037,79700.0
2007-08-20 14:40:00,17.9,17.91,17.78,17.79,69600.0,9.5037,9.509,9.44,9.4453,69600.0
2007-08-20 14:50:00,17.78,17.89,17.78,17.86,55800.0,9.44,9.4984,9.44,9.4825,55800.0
2007-08-20 15:00:00,17.86,17.99,17.86,17.99,61500.0,9.4825,9.5515,9.4825,9.5515,61500.0
2007-08-20 15:10:00,17.99,18.04,17.96,17.97,92200.0,9.5515,9.578,9.5356,9.5409,92200.0
2007-08-20 15:20:00,17.97,18.04,17.94,17.97,126700.0,9.5409,9.578,9.525,9.5409,126700.0
2007-08-20 15:30:00,17.97,17.97,17.88,17.95,215600.0,9.5409,9.5409,9.4931,9.5303,215600.0
2007-08-20 15:40:00,17.96,18.04,17.95,18.02,196700.0,9.5356,9.578,9.5303,9.5674,196700.0
2007-08-20 15:50:00,18.02,18.04,17.97,17.98,424600.0,9.5674,9.578,9.5409,9.5462,424600.0
2007-08-21 09:30:00,18.01,18.1,18.0,18.06,90200.0,9.5621,9.6099,9.5568,9.5887,90200.0
2007-08-21 09:40:00,18.04,18.27,18.04,18.15,62300.0,9.578,9.7002,9.578,9.6364,62300.0
2007-08-21 09:50:00,18.16,18.22,18.12,18.12,76800.0,9.6418,9.6736,9.6205,9.6205,76800.0
2007-08-21 10:00:00,18.12,18.14,18.04,18.07,47600.0,9.6205,9.6311,9.578,9.594,47600.0
2007-08-21 10:10:00,18.06,18.06,17.97,18.02,58500.0,9.5887,9.5887,9.5409,9.5674,58500.0
2007-08-21 10:20:00,18.02,18.08,17.97,18.05,46200.0,9.5674,9.5993,9.5409,9.5834,46200.0
2007-08-21 10:30:00,18.05,18.08,18.01,18.06,33100.0,9.5834,9.5993,9.5621,9.5887,33100.0
2007-08-21 10:40:00,18.06,18.11,18.0,18.05,79200.0,9.5887,9.6152,9.5568,9.5834,79200.0
2007-08-21 10:50:00,18.06,18.1,18.04,18.08,38100.0,9.5887,9.6099,9.578,9.5993,38100.0
2007-08-21 11:00:00,18.06,18.13,18.02,18.03,88800.0,9.5887,9.6258,9.5674,9.5727,88800.0
2007-08-21 11:10:00,18.02,18.09,17.99,18.09,32500.0,9.5674,9.6046,9.5515,9.6046,32500.0
2007-08-21 11:20:00,18.09,18.19,18.05,18.19,33600.0,9.6046,9.6577,9.5834,9.6577,33600.0
2007-08-21 11:30:00,18.19,18.25,18.18,18.22,49900.0,9.6577,9.6895,9.6524,9.6736,49900.0
2007-08-21 11:40:00,18.24,18.33,18.24,18.33,53300.0,9.6842,9.732,9.6842,9.732,53300.0
2007-08-21 11:50:00,18.33,18.34,18.25,18.31,38600.0,9.732,9.7373,9.6895,9.7214,38600.0
2007-08-21 12:00:00,18.32,18.32,18.27,18.29,57700.0,9.7267,9.7267,9.7002,9.7108,57700.0
2007-08-21 12:10:00,18.29,18.36,18.28,18.35,46000.0,9.7108,9.7479,9.7055,9.7426,46000.0
2007-08-21 12:20:00,18.36,18.41,18.35,18.4,45500.0,9.7479,9.7745,9.7426,9.7692,45500.0
2007-08-21 12:30:00,18.4,18.43,18.35,18.35,124200.0,9.7692,9.7851,9.7426,9.7426,124200.0
2007-08-21 12:40:00,18.35,18.37,18.28,18.31,60300.0,9.7426,9.7533,9.7055,9.7214,60300.0
2007-08-21 12:50:00,18.31,18.34,18.28,18.34,31200.0,9.7214,9.7373,9.7055,9.7373,31200.0
2007-08-21 13:00:00,18.34,18.35,18.29,18.33,33200.0,9.7373,9.7426,9.7108,9.732,33200.0
2007-08-21 13:10:00,18.33,18.4,18.32,18.38,46300.0,9.732,9.7692,9.7267,9.7586,46300.0
2007-08-21 13:20:00,18.38,18.39,18.32,18.36,38100.0,9.7586,9.7639,9.7267,9.7479,38100.0
2007-08-21 13:30:00,18.36,18.39,18.35,18.36,36800.0,9.7479,9.7639,9.7426,9.7479,36800.0
2007-08-21 13:40:00,18.36,18.36,18.28,18.28,36600.0,9.7479,9.7479,9.7055,9.7055,36600.0
2007-08-21 13:50:00,18.29,18.31,18.25,18.25,34600.0,9.7108,9.7214,9.6895,9.6895,34600.0
2007-08-21 14:00:00,18.25,18.31,18.23,18.3,40500.0,9.6895,9.7214,9.6789,9.7161,40500.0
2007-08-21 14:10:00,18.3,18.33,18.28,18.32,69300.0,9.7161,9.732,9.7055,9.7267,69300.0
2007-08-21 14:20:00,18.31,18.32,18.3,18.31,36700.0,9.7214,9.7267,9.7161,9.7214,36700.0
2007-08-21 14:30:00,18.3,18.3,18.19,18.2,71600.0,9.7161,9.7161,9.6577,9.663,71600.0
2007-08-21 14:40:00,18.19,18.19,18.1,18.17,105400.0,9.6577,9.6577,9.6099,9.6471,105400.0
2007-08-21 14:50:00,18.17,18.22,18.13,18.22,115800.0,9.6471,9.6736,9.6258,9.6736,115800.0
2007-08-21 15:00:00,18.21,18.22,18.17,18.18,138100.0,9.6683,9.6736,9.6471,9.6524,138100.0
2007-08-21 15:10:00,18.19,18.19,18.14,18.17,58100.0,9.6577,9.6577,9.6311,9.6471,58100.0
2007-08-21 15:20:00,18.17,18.2,18.16,18.2,103700.0,9.6471,9.663,9.6418,9.663,103700.0
2007-08-21 15:30:00,18.2,18.22,18.16,18.16,155000.0,9.663,9.6736,9.6418,9.6418,155000.0
2007-08-21 15:40:00,18.15,18.16,18.08,18.1,218200.0,9.6364,9.6418,9.5993,9.6099,218200.0
2007-08-21 15:50:00,18.1,18.1,18.07,18.1,153600.0,9.6099,9.6099,9.594,9.6099,153600.0
2007-08-22 09:30:00,18.15,18.31,18.1,18.27,87400.0,9.6364,9.7214,9.6099,9.7002,87400.0
2007-08-22 09:40:00,18.25,18.29,18.18,18.2,63000.0,9.6895,9.7108,9.6524,9.663,63000.0
2007-08-22 09:50:00,18.19,18.23,18.15,18.2,61600.0,9.6577,9.6789,9.6364,9.663,61600.0
2007-08-22 10:00:00,18.2,18.28,18.19,18.23,44300.0,9.663,9.7055,9.6577,9.6789,44300.0
2007-08-22 10:10:00,18.22,18.25,18.2,18.25,22500.0,9.6736,9.6895,9.663,9.6895,22500.0
2007-08-22 10:20:00,18.25,18.25,18.19,18.22,46200.0,9.6895,9.6895,9.6577,9.6736,46200.0
2007-08-22 10:30:00,18.19,18.2,18.15,18.2,28900.0,9.6577,9.663,9.6364,9.663,28900.0
2007-08-22 10:40:00,18.2,18.2,18.17,18.18,64800.0,9.663,9.663,9.6471,9.6524,64800.0
2007-08-22 10:50:00,18.19,18.2,18.14,18.14,57400.0,9.6577,9.663,9.6311,9.6311,57400.0
2007-08-22 11:00:00,18.13,18.13,18.02,18.03,96600.0,9.6258,9.6258,9.5674,9.5727,96600.0
2007-08-22 11:10:00,18.02,18.03,17.99,18.03,133800.0,9.5674,9.5727,9.5515,9.5727,133800.0
2007-08-22 11:20:00,18.02,18.03,17.96,17.97,86100.0,9.5674,9.5727,9.5356,9.5409,86100.0
2007-08-22 11:30:00,17.97,18.0,17.97,17.99,51000.0,9.5409,9.5568,9.5409,9.5515,51000.0
2007-08-22 11:40:00,18.0,18.07,17.99,18.01,98600.0,9.5568,9.594,9.5515,9.5621,98600.0
2007-08-22 11:50:00,18.01,18.05,18.01,18.04,35400.0,9.5621,9.5834,9.5621,9.578,35400.0
2007-08-22 12:00:00,18.05,18.06,17.99,18.0,58200.0,9.5834,9.5887,9.5515,9.5568,58200.0
2007-08-22 12:10:00,18.0,18.0,17.96,17.99,47300.0,9.5568,9.5568,9.5356,9.5515,47300.0
2007-08-22 12:20:00,17.98,18.0,17.94,17.95,53700.0,9.5462,9.5568,9.525,9.5303,53700.0
2007-08-22 12:30:00,17.96,17.96,17.77,17.85,165600.0,9.5356,9.5356,9.4347,9.4772,165600.0
2007-08-22 12:40:00,17.85,17.94,17.82,17.9,42100.0,9.4772,9.525,9.4612,9.5037,42100.0
2007-08-22 12:50:00,17.9,17.91,17.79,17.86,74500.0,9.5037,9.509,9.4453,9.4825,74500.0
2007-08-22 13:00:00,17.88,17.88,17.74,17.74,325900.0,9.4931,9.4931,9.4188,9.4188,325900.0
2007-08-22 13:10:00,17.74,17.77,17.73,17.77,60700.0,9.4188,9.4347,9.4135,9.4347,60700.0
2007-08-22 13:20:00,17.78,17.79,17.75,17.76,102300.0,9.44,9.4453,9.4241,9.4294,102300.0
2007-08-22 13:30:00,17.75,17.77,17.74,17.75,82300.0,9.4241,9.4347,9.4188,9.4241,82300.0
2007-08-22 13:40:00,17.75,17.78,17.73,17.77,131000.0,9.4241,9.44,9.4135,9.4347,131000.0
2007-08-22 13:50:00,17.78,17.78,17.76,17.77,85600.0,9.44,9.44,9.4294,9.4347,85600.0
2007-08-22 14:00:00,17.76,17.78,17.76,17.78,71700.0,9.4294,9.44,9.4294,9.44,71700.0
2007-08-22 14:10:00,17.78,17.79,17.76,17.78,75300.0,9.44,9.4453,9.4294,9.44,75300.0
2007-08-22 14:20:00,17.78,17.78,17.69,17.69,99500.0,9.44,9.44,9.3922,9.3922,99500.0
2007-08-22 14:30:00,17.7,17.71,17.63,17.68,146000.0,9.3975,9.4028,9.3604,9.3869,146000.0
2007-08-22 14:40:00,17.68,17.7,17.68,17.69,65800.0,9.3869,9.3975,9.3869,9.3922,65800.0
2007-08-22 14:50:00,17.7,17.75,17.69,17.75,88800.0,9.3975,9.4241,9.3922,9.4241,88800.0
2007-08-22 15:00:00,17.74,17.78,17.74,17.77,96600.0,9.4188,9.44,9.4188,9.4347,96600.0
2007-08-22 15:10:00,17.77,17.84,17.77,17.83,140200.0,9.4347,9.4719,9.4347,9.4665,140200.0
2007-08-22 15:20:00,17.83,17.86,17.78,17.79,119500.0,9.4665,9.4825,9.44,9.4453,119500.0
2007-08-22 15:30:00,17.79,17.92,17.79,17.88,118900.0,9.4453,9.5143,9.4453,9.4931,118900.0
2007-08-22 15:40:00,17.89,17.92,17.86,17.89,108100.0,9.4984,9.5143,9.4825,9.4984,108100.0
2007-08-22 15:50:00,17.9,17.9,17.86,17.88,149500.0,9.5037,9.5037,9.4825,9.4931,149500.0
2007-08-23 09:30:00,18.11,18.15,17.82,17.89,66400.0,9.6152,9.6364,9.4612,9.4984,66400.0
2007-08-23 09:40:00,17.88,17.88,17.71,17.77,56600.0,9.4931,9.4931,9.4028,9.4347,56600.0
2007-08-23 09:50:00,17.77,17.78,17.68,17.75,171300.0,9.4347,9.44,9.3869,9.4241,171300.0
2007-08-23 10:00:00,17.75,17.83,17.72,17.76,80600.0,9.4241,9.4665,9.4081,9.4294,80600.0
2007-08-23 10:10:00,17.76,17.79,17.73,17.73,45700.0,9.4294,9.4453,9.4135,9.4135,45700.0
2007-08-23 10:20:00,17.75,17.79,17.72,17.76,47900.0,9.4241,9.4453,9.4081,9.4294,47900.0
2007-08-23 10:30:00,17.77,17.77,17.7,17.74,57500.0,9.4347,9.4347,9.3975,9.4188,57500.0
2007-08-23 10:40:00,17.74,17.76,17.69,17.72,60000.0,9.4188,9.4294,9.3922,9.4081,60000.0
2007-08-23 10:50:00,17.72,17.74,17.72,17.74,31700.0,9.4081,9.4188,9.4081,9.4188,31700.0
2007-08-23 11:00:00,17.73,17.74,17.68,17.74,63600.0,9.4135,9.4188,9.3869,9.4188,63600.0
2007-08-23 11:10:00,17.74,17.75,17.73,17.73,88500.0,9.4188,9.4241,9.4135,9.4135,88500.0
2007-08-23 11:20:00,17.74,17.74,17.63,17.64,67900.0,9.4188,9.4188,9.3604,9.3657,67900.0
2007-08-23 11:30:00,17.63,17.69,17.6,17.69,86400.0,9.3604,9.3922,9.3444,9.3922,86400.0
2007-08-23 11:40:00,17.69,17.71,17.64,17.64,71500.0,9.3922,9.4028,9.3657,9.3657,71500.0
2007-08-23 11:50:00,17.64,17.68,17.63,17.67,46000.0,9.3657,9.3869,9.3604,9.3816,46000.0
2007-08-23 12:00:00,17.67,17.71,17.65,17.68,45100.0,9.3816,9.4028,9.371,9.3869,45100.0
2007-08-23 12:10:00,17.68,17.73,17.68,17.73,24800.0,9.3869,9.4135,9.3869,9.4135,24800.0
2007-08-23 12:20:00,17.73,17.75,17.7,17.7,50300.0,9.4135,9.4241,9.3975,9.3975,50300.0
2007-08-23 12:30:00,17.71,17.75,17.71,17.75,21200.0,9.4028,9.4241,9.4028,9.4241,21200.0
2007-08-23 12:40:00,17.74,17.77,17.68,17.72,53000.0,9.4188,9.4347,9.3869,9.4081,53000.0
2007-08-23 12:50:00,17.71,17.72,17.61,17.64,68900.0,9.4028,9.4081,9.3497,9.3657,68900.0
2007-08-23 13:00:00,17.65,17.75,17.65,17.75,71800.0,9.371,9.4241,9.371,9.4241,71800.0
2007-08-23 13:10:00,17.75,17.76,17.7,17.7,43700.0,9.4241,9.4294,9.3975,9.3975,43700.0
2007-08-23 13:20:00,17.7,17.72,17.7,17.72,49300.0,9.3975,9.4081,9.3975,9.4081,49300.0
2007-08-23 13:30:00,17.73,17.81,17.72,17.75,66700.0,9.4135,9.4559,9.4081,9.4241,66700.0
2007-08-23 13:40:00,17.74,17.81,17.74,17.76,34800.0,9.4188,9.4559,9.4188,9.4294,34800.0
2007-08-23 13:50:00,17.77,17.84,17.76,17.83,26700.0,9.4347,9.4719,9.4294,9.4665,26700.0
2007-08-23 14:00:00,17.84,17.93,17.83,17.93,131600.0,9.4719,9.5196,9.4665,9.5196,131600.0
2007-08-23 14:10:00,17.93,17.94,17.83,17.84,67200.0,9.5196,9.525,9.4665,9.4719,67200.0
2007-08-23 14:20:00,17.83,17.84,17.78,17.79,44700.0,9.4665,9.4719,9.44,9.4453,44700.0
2007-08-23 14:30:00,17.8,17.84,17.8,17.8,59300.0,9.4506,9.4719,9.4506,9.4506,59300.0
2007-08-23 14:40:00,17.79,17.8,17.73,17.73,55400.0,9.4453,9.4506,9.4135,9.4135,55400.0
2007-08-23 14:50:00,17.74,17.77,17.73,17.73,56400.0,9.4188,9.4347,9.4135,9.4135,56400.0
2007-08-23 15:00:00,17.73,17.76,17.7,17.7,49800.0,9.4135,9.4294,9.3975,9.3975,49800.0
2007-08-23 15:10:00,17.7,17.79,17.7,17.78,103800.0,9.3975,9.4453,9.3975,9.44,103800.0
2007-08-23 15:20:00,17.77,17.86,17.75,17.75,103200.0,9.4347,9.4825,9.4241,9.4241,103200.0
2007-08-23 15:30:00,17.75,17.76,17.71,17.72,98300.0,9.4241,9.4294,9.4028,9.4081,98300.0
2007-08-23 15:40:00,17.72,17.79,17.7,17.73,133800.0,9.4081,9.4453,9.3975,9.4135,133800.0
2007-08-23 15:50:00,17.74,17.77,17.68,17.76,210000.0,9.4188,9.4347,9.3869,9.4294,210000.0
2007-08-24 09:30:00,17.73,17.87,17.66,17.75,54300.0,9.4135,9.4878,9.3763,9.4241,54300.0
2007-08-24 09:40:00,17.75,17.76,17.7,17.73,61100.0,9.4241,9.4294,9.3975,9.4135,61100.0
2007-08-24 09:50:00,17.72,17.73,17.59,17.6,59400.0,9.4081,9.4135,9.3391,9.3444,59400.0
2007-08-24 10:00:00,17.6,17.76,17.6,17.66,83400.0,9.3444,9.4294,9.3444,9.3763,83400.0
2007-08-24 10:10:00,17.66,17.67,17.56,17.63,50200.0,9.3763,9.3816,9.3232,9.3604,50200.0
2007-08-24 10:20:00,17.62,17.64,17.55,17.56,41300.0,9.3551,9.3657,9.3179,9.3232,41300.0
2007-08-24 10:30:00,17.55,17.59,17.54,17.57,47600.0,9.3179,9.3391,9.3126,9.3285,47600.0
2007-08-24 10:40:00,17.56,17.61,17.55,17.58,41800.0,9.3232,9.3497,9.3179,9.3338,41800.0
2007-08-24 10:50:00,17.59,17.64,17.57,17.64,28500.0,9.3391,9.3657,9.3285,9.3657,28500.0
2007-08-24 11:00:00,17.64,17.69,17.63,17.68,57900.0,9.3657,9.3922,9.3604,9.3869,57900.0
2007-08-24 11:10:00,17.68,17.69,17.67,17.67,30900.0,9.3869,9.3922,9.3816,9.3816,30900.0
2007-08-24 11:20:00,17.67,17.68,17.65,17.66,23000.0,9.3816,9.3869,9.371,9.3763,23000.0
2007-08-24 11:30:00,17.66,17.68,17.64,17.64,32700.0,9.3763,9.3869,9.3657,9.3657,32700.0
2007-08-24 11:40:00,17.64,17.67,17.62,17.67,30100.0,9.3657,9.3816,9.3551,9.3816,30100.0
2007-08-24 11:50:00,17.67,17.71,17.67,17.7,32100.0,9.3816,9.4028,9.3816,9.3975,32100.0
2007-08-24 12:00:00,17.7,17.7,17.68,17.68,20200.0,9.3975,9.3975,9.3869,9.3869,20200.0
2007-08-24 12:10:00,17.68,17.7,17.64,17.7,58600.0,9.3869,9.3975,9.3657,9.3975,58600.0
2007-08-24 12:20:00,17.7,17.75,17.69,17.72,53800.0,9.3975,9.4241,9.3922,9.4081,53800.0
2007-08-24 12:30:00,17.72,17.72,17.67,17.68,36200.0,9.4081,9.4081,9.3816,9.3869,36200.0
2007-08-24 12:40:00,17.69,17.69,17.65,17.67,26700.0,9.3922,9.3922,9.371,9.3816,26700.0
2007-08-24 12:50:00,17.68,17.71,17.68,17.7,38600.0,9.3869,9.4028,9.3869,9.3975,38600.0
2007-08-24 13:00:00,17.69,17.7,17.68,17.7,24600.0,9.3922,9.3975,9.3869,9.3975,24600.0
2007-08-24 13:10:00,17.69,17.74,17.69,17.72,45000.0,9.3922,9.4188,9.3922,9.4081,45000.0
2007-08-24 13:20:00,17.72,17.73,17.71,17.72,29000.0,9.4081,9.4135,9.4028,9.4081,29000.0
2007-08-24 13:30:00,17.71,17.72,17.67,17.69,31000.0,9.4028,9.4081,9.3816,9.3922,31000.0
2007-08-24 13:40:00,17.7,17.71,17.67,17.67,32600.0,9.3975,9.4028,9.3816,9.3816,32600.0
2007-08-24 13:50:00,17.67,17.71,17.67,17.7,27700.0,9.3816,9.4028,9.3816,9.3975,27700.0
2007-08-24 14:00:00,17.7,17.77,17.7,17.74,57200.0,9.3975,9.4347,9.3975,9.4188,57200.0
2007-08-24 14:10:00,17.74,17.76,17.72,17.75,28100.0,9.4188,9.4294,9.4081,9.4241,28100.0
2007-08-24 14:20:00,17.75,17.77,17.72,17.73,69300.0,9.4241,9.4347,9.4081,9.4135,69300.0
2007-08-24 14:30:00,17.72,17.74,17.71,17.72,32000.0,9.4081,9.4188,9.4028,9.4081,32000.0
2007-08-24 14:40:00,17.72,17.74,17.7,17.74,48600.0,9.4081,9.4188,9.3975,9.4188,48600.0
2007-08-24 14:50:00,17.74,17.78,17.72,17.78,66100.0,9.4188,9.44,9.4081,9.44,66100.0
2007-08-24 15:00:00,17.77,17.77,17.74,17.75,47100.0,9.4347,9.4347,9.4188,9.4241,47100.0
2007-08-24 15:10:00,17.75,17.81,17.75,17.78,51600.0,9.4241,9.4559,9.4241,9.44,51600.0
2007-08-24 15:20:00,17.78,17.78,17.72,17.74,59800.0,9.44,9.44,9.4081,9.4188,59800.0
2007-08-24 15:30:00,17.75,17.86,17.75,17.8,60800.0,9.4241,9.4825,9.4241,9.4506,60800.0
2007-08-24 15:40:00,17.81,17.85,17.8,17.82,60200.0,9.4559,9.4772,9.4506,9.4612,60200.0
2007-08-24 15:50:00,17.83,17.87,17.83,17.85,117400.0,9.4665,9.4878,9.4665,9.4772,117400.0
2007-08-27 09:30:00,17.95,17.95,17.75,17.79,52500.0,9.5303,9.5303,9.4241,9.4453,52500.0
2007-08-27 09:40:00,17.78,17.81,17.7,17.7,19900.0,9.44,9.4559,9.3975,9.3975,19900.0
2007-08-27 09:50:00,17.7,17.78,17.67,17.76,22700.0,9.3975,9.44,9.3816,9.4294,22700.0
2007-08-27 10:00:00,17.77,17.78,17.69,17.7,63400.0,9.4347,9.44,9.3922,9.3975,63400.0
2007-08-27 10:10:00,17.69,17.78,17.69,17.77,21700.0,9.3922,9.44,9.3922,9.4347,21700.0
2007-08-27 10:20:00,17.77,17.78,17.74,17.75,26400.0,9.4347,9.44,9.4188,9.4241,26400.0
2007-08-27 10:30:00,17.75,17.75,17.71,17.74,38600.0,9.4241,9.4241,9.4028,9.4188,38600.0
2007-08-27 10:40:00,17.75,17.75,17.72,17.73,28100.0,9.4241,9.4241,9.4081,9.4135,28100.0
2007-08-27 10:50:00,17.73,17.75,17.72,17.74,17100.0,9.4135,9.4241,9.4081,9.4188,17100.0
2007-08-27 11:00:00,17.73,17.74,17.69,17.7,23200.0,9.4135,9.4188,9.3922,9.3975,23200.0
2007-08-27 11:10:00,17.71,17.71,17.69,17.69,16400.0,9.4028,9.4028,9.3922,9.3922,16400.0
2007-08-27 11:20:00,17.69,17.71,17.67,17.71,21300.0,9.3922,9.4028,9.3816,9.4028,21300.0
2007-08-27 11:30:00,17.7,17.73,17.68,17.73,27200.0,9.3975,9.4135,9.3869,9.4135,27200.0
2007-08-27 11:40:00,17.72,17.75,17.72,17.74,18000.0,9.4081,9.4241,9.4081,9.4188,18000.0
2007-08-27 11:50:00,17.75,17.75,17.74,17.74,10100.0,9.4241,9.4241,9.4188,9.4188,10100.0
2007-08-27 12:00:00,17.74,17.74,17.69,17.69,29100.0,9.4188,9.4188,9.3922,9.3922,29100.0
2007-08-27 12:10:00,17.69,17.73,17.69,17.71,32200.0,9.3922,9.4135,9.3922,9.4028,32200.0
2007-08-27 12:20:00,17.71,17.72,17.69,17.7,14400.0,9.4028,9.4081,9.3922,9.3975,14400.0
2007-08-27 12:30:00,17.69,17.71,17.68,17.69,26000.0,9.3922,9.4028,9.3869,9.3922,26000.0
2007-08-27 12:40:00,17.69,17.7,17.65,17.66,39100.0,9.3922,9.3975,9.371,9.3763,39100.0
2007-08-27 12:50:00,17.66,17.68,17.63,17.64,52800.0,9.3763,9.3869,9.3604,9.3657,52800.0
2007-08-27 13:00:00,17.64,17.74,17.64,17.73,29300.0,9.3657,9.4188,9.3657,9.4135,29300.0
2007-08-27 13:10:00,17.74,17.74,17.68,17.68,16600.0,9.4188,9.4188,9.3869,9.3869,16600.0
2007-08-27 13:20:00,17.68,17.69,17.62,17.65,42500.0,9.3869,9.3922,9.3551,9.371,42500.0
2007-08-27 13:30:00,17.65,17.65,17.61,17.61,25900.0,9.371,9.371,9.3497,9.3497,25900.0
2007-08-27 13:40:00,17.61,17.62,17.6,17.61,49700.0,9.3497,9.3551,9.3444,9.3497,49700.0
2007-08-27 13:50:00,17.61,17.61,17.56,17.6,61300.0,9.3497,9.3497,9.3232,9.3444,61300.0
2007-08-27 14:00:00,17.6,17.62,17.59,17.61,21100.0,9.3444,9.3551,9.3391,9.3497,21100.0
2007-08-27 14:10:00,17.6,17.64,17.6,17.62,51100.0,9.3444,9.3657,9.3444,9.3551,51100.0
2007-08-27 14:20:00,17.62,17.63,17.6,17.62,56700.0,9.3551,9.3604,9.3444,9.3551,56700.0
2007-08-27 14:30:00,17.62,17.68,17.62,17.67,58200.0,9.3551,9.3869,9.3551,9.3816,58200.0
2007-08-27 14:40:00,17.66,17.68,17.64,17.64,21300.0,9.3763,9.3869,9.3657,9.3657,21300.0
2007-08-27 14:50:00,17.64,17.65,17.6,17.62,44700.0,9.3657,9.371,9.3444,9.3551,44700.0
2007-08-27 15:00:00,17.63,17.65,17.62,17.63,48200.0,9.3604,9.371,9.3551,9.3604,48200.0
2007-08-27 15:10:00,17.63,17.64,17.58,17.59,61800.0,9.3604,9.3657,9.3338,9.3391,61800.0
2007-08-27 15:20:00,17.59,17.62,17.59,17.62,38500.0,9.3391,9.3551,9.3391,9.3551,38500.0
2007-08-27 15:30:00,17.61,17.64,17.6,17.61,46300.0,9.3497,9.3657,9.3444,9.3497,46300.0
2007-08-27 15:40:00,17.6,17.65,17.6,17.62,33700.0,9.3444,9.371,9.3444,9.3551,33700.0
2007-08-27 15:50:00,17.63,17.63,17.58,17.6,131100.0,9.3604,9.3604,9.3338,9.3444,131100.0
2007-08-28 09:30:00,17.56,17.65,17.4,17.42,89800.0,9.3232,9.371,9.2382,9.2489,89800.0
2007-08-28 09:40:00,17.41,17.41,17.27,17.31,60300.0,9.2436,9.2436,9.1692,9.1905,60300.0
2007-08-28 09:50:00,17.32,17.37,17.27,17.35,56800.0,9.1958,9.2223,9.1692,9.2117,56800.0
2007-08-28 10:00:00,17.36,17.41,17.3,17.31,47000.0,9.217,9.2436,9.1852,9.1905,47000.0
2007-08-28 10:10:00,17.31,17.41,17.31,17.4,68500.0,9.1905,9.2436,9.1905,9.2382,68500.0
2007-08-28 10:20:00,17.4,17.5,17.4,17.44,100400.0,9.2382,9.2913,9.2382,9.2595,100400.0
2007-08-28 10:30:00,17.44,17.48,17.41,17.47,53800.0,9.2595,9.2807,9.2436,9.2754,53800.0
2007-08-28 10:40:00,17.47,17.48,17.4,17.4,34900.0,9.2754,9.2807,9.2382,9.2382,34900.0
2007-08-28 10:50:00,17.4,17.46,17.38,17.42,66900.0,9.2382,9.2701,9.2276,9.2489,66900.0
2007-08-28 11:00:00,17.42,17.44,17.41,17.41,76800.0,9.2489,9.2595,9.2436,9.2436,76800.0
2007-08-28 11:10:00,17.41,17.42,17.39,17.4,37500.0,9.2436,9.2489,9.2329,9.2382,37500.0
2007-08-28 11:20:00,17.4,17.4,17.37,17.39,35400.0,9.2382,9.2382,9.2223,9.2329,35400.0
2007-08-28 11:30:00,17.4,17.42,17.35,17.35,29100.0,9.2382,9.2489,9.2117,9.2117,29100.0
2007-08-28 11:40:00,17.35,17.35,17.3,17.31,42500.0,9.2117,9.2117,9.1852,9.1905,42500.0
2007-08-28 11:50:00,17.31,17.33,17.31,17.32,24200.0,9.1905,9.2011,9.1905,9.1958,24200.0
2007-08-28 12:00:00,17.33,17.35,17.33,17.35,41500.0,9.2011,9.2117,9.2011,9.2117,41500.0
2007-08-28 12:10:00,17.34,17.35,17.34,17.34,22600.0,9.2064,9.2117,9.2064,9.2064,22600.0
2007-08-28 12:20:00,17.34,17.38,17.32,17.38,86900.0,9.2064,9.2276,9.1958,9.2276,86900.0
2007-08-28 12:30:00,17.37,17.42,17.37,17.4,63200.0,9.2223,9.2489,9.2223,9.2382,63200.0
2007-08-28 12:40:00,17.4,17.4,17.37,17.37,27600.0,9.2382,9.2382,9.2223,9.2223,27600.0
2007-08-28 12:50:00,17.37,17.41,17.37,17.38,36100.0,9.2223,9.2436,9.2223,9.2276,36100.0
2007-08-28 13:00:00,17.38,17.41,17.35,17.35,84800.0,9.2276,9.2436,9.2117,9.2117,84800.0
2007-08-28 13:10:00,17.35,17.38,17.33,17.34,91000.0,9.2117,9.2276,9.2011,9.2064,91000.0
2007-08-28 13:20:00,17.34,17.35,17.32,17.33,40700.0,9.2064,9.2117,9.1958,9.2011,40700.0
2007-08-28 13:30:00,17.34,17.34,17.3,17.31,106000.0,9.2064,9.2064,9.1852,9.1905,106000.0
2007-08-28 13:40:00,17.32,17.32,17.27,17.28,92400.0,9.1958,9.1958,9.1692,9.1745,92400.0
2007-08-28 13:50:00,17.28,17.29,17.26,17.27,69200.0,9.1745,9.1798,9.1639,9.1692,69200.0
2007-08-28 14:00:00,17.28,17.29,17.19,17.23,167200.0,9.1745,9.1798,9.1268,9.148,167200.0
2007-08-28 14:10:00,17.23,17.25,17.2,17.22,59600.0,9.148,9.1586,9.1321,9.1427,59600.0
2007-08-28 14:20:00,17.22,17.23,17.19,17.22,85400.0,9.1427,9.148,9.1268,9.1427,85400.0
2007-08-28 14:30:00,17.21,17.23,17.17,17.17,57700.0,9.1374,9.148,9.1161,9.1161,57700.0
2007-08-28 14:40:00,17.17,17.22,17.17,17.19,51200.0,9.1161,9.1427,9.1161,9.1268,51200.0
2007-08-28 14:50:00,17.18,17.19,17.15,17.17,37000.0,9.1214,9.1268,9.1055,9.1161,37000.0
2007-08-28 15:00:00,17.18,17.2,17.16,17.18,47700.0,9.1214,9.1321,9.1108,9.1214,47700.0
2007-08-28 15:10:00,17.17,17.19,17.13,17.13,61300.0,9.1161,9.1268,9.0949,9.0949,61300.0
2007-08-28 15:20:00,17.14,17.14,17.05,17.07,56300.0,9.1002,9.1002,9.0524,9.063,56300.0
2007-08-28 15:30:00,17.07,17.07,17.05,17.07,85000.0,9.063,9.063,9.0524,9.063,85000.0
2007-08-28 15:40:00,17.06,17.07,17.02,17.03,173800.0,9.0577,9.063,9.0365,9.0418,173800.0
2007-08-28 15:50:00,17.03,17.03,16.99,17.0,281300.0,9.0418,9.0418,9.0206,9.0259,281300.0
2007-08-29 09:30:00,17.04,17.24,17.04,17.16,79300.0,9.0471,9.1533,9.0471,9.1108,79300.0
2007-08-29 09:40:00,17.18,17.18,17.0,17.02,46400.0,9.1214,9.1214,9.0259,9.0365,46400.0
2007-08-29 09:50:00,17.01,17.02,16.88,16.9,52800.0,9.0312,9.0365,8.9622,8.9728,52800.0
2007-08-29 10:00:00,16.91,16.91,16.81,16.81,56500.0,8.9781,8.9781,8.925,8.925,56500.0
2007-08-29 10:10:00,16.8,16.83,16.76,16.79,78600.0,8.9197,8.9356,8.8984,8.9144,78600.0
2007-08-29 10:20:00,16.78,16.83,16.77,16.81,70400.0,8.9091,8.9356,8.9038,8.925,70400.0
2007-08-29 10:30:00,16.82,16.82,16.76,16.79,77200.0,8.9303,8.9303,8.8984,8.9144,77200.0
2007-08-29 10:40:00,16.8,16.81,16.77,16.78,62700.0,8.9197,8.925,8.9038,8.9091,62700.0
2007-08-29 10:50:00,16.78,16.82,16.76,16.8,101500.0,8.9091,8.9303,8.8984,8.9197,101500.0
2007-08-29 11:00:00,16.8,16.9,16.8,16.9,112600.0,8.9197,8.9728,8.9197,8.9728,112600.0
2007-08-29 11:10:00,16.89,16.92,16.89,16.9,42600.0,8.9675,8.9834,8.9675,8.9728,42600.0
2007-08-29 11:20:00,16.91,16.91,16.87,16.88,57600.0,8.9781,8.9781,8.9569,8.9622,57600.0
2007-08-29 11:30:00,16.89,16.9,16.86,16.88,63000.0,8.9675,8.9728,8.9515,8.9622,63000.0
2007-08-29 11:40:00,16.88,16.89,16.86,16.88,74200.0,8.9622,8.9675,8.9515,8.9622,74200.0
2007-08-29 11:50:00,16.88,16.9,16.87,16.9,66500.0,8.9622,8.9728,8.9569,8.9728,66500.0
2007-08-29 12:00:00,16.91,16.91,16.87,16.87,40600.0,8.9781,8.9781,8.9569,8.9569,40600.0
2007-08-29 12:10:00,16.87,16.87,16.82,16.84,52200.0,8.9569,8.9569,8.9303,8.9409,52200.0
2007-08-29 12:20:00,16.84,16.86,16.8,16.8,51300.0,8.9409,8.9515,8.9197,8.9197,51300.0
2007-08-29 12:30:00,16.81,16.82,16.79,16.8,33200.0,8.925,8.9303,8.9144,8.9197,33200.0
2007-08-29 12:40:00,16.79,16.82,16.79,16.8,34700.0,8.9144,8.9303,8.9144,8.9197,34700.0
2007-08-29 12:50:00,16.81,16.81,16.77,16.77,56800.0,8.925,8.925,8.9038,8.9038,56800.0
2007-08-29 13:00:00,16.77,16.8,16.76,16.8,31300.0,8.9038,8.9197,8.8984,8.9197,31300.0
2007-08-29 13:10:00,16.8,16.83,16.78,16.78,112500.0,8.9197,8.9356,8.9091,8.9091,112500.0
2007-08-29 13:20:00,16.78,16.82,16.77,16.82,164600.0,8.9091,8.9303,8.9038,8.9303,164600.0
2007-08-29 13:30:00,16.82,16.84,16.8,16.83,80400.0,8.9303,8.9409,8.9197,8.9356,80400.0
2007-08-29 13:40:00,16.83,16.84,16.8,16.81,63700.0,8.9356,8.9409,8.9197,8.925,63700.0
2007-08-29 13:50:00,16.82,16.87,16.81,16.86,41900.0,8.9303,8.9569,8.925,8.9515,41900.0
2007-08-29 14:00:00,16.87,16.93,16.86,16.91,82700.0,8.9569,8.9887,8.9515,8.9781,82700.0
2007-08-29 14:10:00,16.91,16.94,16.87,16.87,101700.0,8.9781,8.994,8.9569,8.9569,101700.0
2007-08-29 14:20:00,16.87,16.92,16.87,16.91,24100.0,8.9569,8.9834,8.9569,8.9781,24100.0
2007-08-29 14:30:00,16.91,16.99,16.91,16.96,138200.0,8.9781,9.0206,8.9781,9.0046,138200.0
2007-08-29 14:40:00,16.95,16.96,16.93,16.95,70000.0,8.9993,9.0046,8.9887,8.9993,70000.0
2007-08-29 14:50:00,16.96,16.99,16.95,16.97,70500.0,9.0046,9.0206,8.9993,9.0099,70500.0
2007-08-29 15:00:00,16.98,17.04,16.96,17.04,69500.0,9.0153,9.0471,9.0046,9.0471,69500.0
2007-08-29 15:10:00,17.03,17.13,17.03,17.11,129600.0,9.0418,9.0949,9.0418,9.0843,129600.0
2007-08-29 15:20:00,17.1,17.12,17.05,17.11,129800.0,9.079,9.0896,9.0524,9.0843,129800.0
2007-08-29 15:30:00,17.12,17.19,17.11,17.19,150900.0,9.0896,9.1268,9.0843,9.1268,150900.0
2007-08-29 15:40:00,17.19,17.23,17.15,17.2,264100.0,9.1268,9.148,9.1055,9.1321,264100.0
2007-08-29 15:50:00,17.2,17.26,17.18,17.25,443600.0,9.1321,9.1639,9.1214,9.1586,443600.0
2007-08-30 09:30:00,17.1,17.1,16.87,16.93,53600.0,9.079,9.079,8.9569,8.9887,53600.0
2007-08-30 09:40:00,16.93,16.94,16.85,16.86,29900.0,8.9887,8.994,8.9462,8.9515,29900.0
2007-08-30 09:50:00,16.86,16.93,16.85,16.85,46200.0,8.9515,8.9887,8.9462,8.9462,46200.0
2007-08-30 10:00:00,16.85,16.86,16.78,16.85,73900.0,8.9462,8.9515,8.9091,8.9462,73900.0
2007-08-30 10:10:00,16.84,16.85,16.78,16.8,61800.0,8.9409,8.9462,8.9091,8.9197,61800.0
2007-08-30 10:20:00,16.8,16.91,16.8,16.91,158700.0,8.9197,8.9781,8.9197,8.9781,158700.0
2007-08-30 10:30:00,16.9,16.91,16.87,16.87,100900.0,8.9728,8.9781,8.9569,8.9569,100900.0
2007-08-30 10:40:00,16.87,16.9,16.87,16.9,85300.0,8.9569,8.9728,8.9569,8.9728,85300.0
2007-08-30 10:50:00,16.9,16.92,16.88,16.88,79100.0,8.9728,8.9834,8.9622,8.9622,79100.0
2007-08-30 11:00:00,16.88,16.94,16.88,16.94,106600.0,8.9622,8.994,8.9622,8.994,106600.0
2007-08-30 11:10:00,16.94,17.0,16.91,17.0,133400.0,8.994,9.0259,8.9781,9.0259,133400.0
2007-08-30 11:20:00,17.0,17.03,16.97,16.98,62800.0,9.0259,9.0418,9.0099,9.0153,62800.0
2007-08-30 11:30:00,16.98,17.01,16.98,17.0,48800.0,9.0153,9.0312,9.0153,9.0259,48800.0
2007-08-30 11:40:00,17.0,17.05,17.0,17.02,56400.0,9.0259,9.0524,9.0259,9.0365,56400.0
2007-08-30 11:50:00,17.03,17.03,16.97,16.98,48000.0,9.0418,9.0418,9.0099,9.0153,48000.0
2007-08-30 12:00:00,16.97,16.98,16.88,16.9,46700.0,9.0099,9.0153,8.9622,8.9728,46700.0
2007-08-30 12:10:00,16.9,16.95,16.88,16.89,89900.0,8.9728,8.9993,8.9622,8.9675,89900.0
2007-08-30 12:20:00,16.88,17.0,16.86,16.96,117900.0,8.9622,9.0259,8.9515,9.0046,117900.0
2007-08-30 12:30:00,16.96,17.01,16.94,17.01,64400.0,9.0046,9.0312,8.994,9.0312,64400.0
2007-08-30 12:40:00,17.01,17.02,16.98,16.98,65700.0,9.0312,9.0365,9.0153,9.0153,65700.0
2007-08-30 12:50:00,16.98,17.04,16.97,17.04,81700.0,9.0153,9.0471,9.0099,9.0471,81700.0
2007-08-30 13:00:00,17.03,17.07,17.03,17.05,35400.0,9.0418,9.063,9.0418,9.0524,35400.0
2007-08-30 13:10:00,17.05,17.06,17.02,17.03,23300.0,9.0524,9.0577,9.0365,9.0418,23300.0
2007-08-30 13:20:00,17.03,17.04,16.98,16.98,47400.0,9.0418,9.0471,9.0153,9.0153,47400.0
2007-08-30 13:30:00,16.98,16.99,16.91,16.91,33700.0,9.0153,9.0206,8.9781,8.9781,33700.0
2007-08-30 13:40:00,16.91,16.92,16.88,16.92,79700.0,8.9781,8.9834,8.9622,8.9834,79700.0
2007-08-30 13:50:00,16.92,16.99,16.88,16.99,56300.0,8.9834,9.0206,8.9622,9.0206,56300.0
2007-08-30 14:00:00,16.99,17.0,16.94,16.95,32700.0,9.0206,9.0259,8.994,8.9993,32700.0
2007-08-30 14:10:00,16.94,17.0,16.94,16.98,61500.0,8.994,9.0259,8.994,9.0153,61500.0
2007-08-30 14:20:00,16.99,17.01,16.98,16.98,73600.0,9.0206,9.0312,9.0153,9.0153,73600.0
2007-08-30 14:30:00,16.98,16.99,16.94,16.96,81300.0,9.0153,9.0206,8.994,9.0046,81300.0
2007-08-30 14:40:00,16.96,16.97,16.9,16.92,38900.0,9.0046,9.0099,8.9728,8.9834,38900.0
2007-08-30 14:50:00,16.93,16.97,16.92,16.94,47500.0,8.9887,9.0099,8.9834,8.994,47500.0
2007-08-30 15:00:00,16.94,17.0,16.94,17.0,90800.0,8.994,9.0259,8.994,9.0259,90800.0
2007-08-30 15:10:00,16.99,17.01,16.94,16.98,95800.0,9.0206,9.0312,8.994,9.0153,95800.0
2007-08-30 15:20:00,16.97,17.01,16.94,16.96,106900.0,9.0099,9.0312,8.994,9.0046,106900.0
2007-08-30 15:30:00,16.96,16.97,16.91,16.93,67000.0,9.0046,9.0099,8.9781,8.9887,67000.0
2007-08-30 15:40:00,16.93,16.95,16.89,16.9,102300.0,8.9887,8.9993,8.9675,8.9728,102300.0
2007-08-30 15:50:00,16.91,16.98,16.91,16.96,184200.0,8.9781,9.0153,8.9781,9.0046,184200.0
2007-08-31 09:30:00,17.19,17.39,17.19,17.28,83400.0,9.1268,9.2329,9.1268,9.1745,83400.0
2007-08-31 09:40:00,17.28,17.28,17.19,17.19,89400.0,9.1745,9.1745,9.1268,9.1268,89400.0
2007-08-31 09:50:00,17.2,17.29,17.2,17.26,105800.0,9.1321,9.1798,9.1321,9.1639,105800.0
2007-08-31 10:00:00,17.25,17.36,17.2,17.2,207500.0,9.1586,9.217,9.1321,9.1321,207500.0
2007-08-31 10:10:00,17.21,17.22,17.15,17.17,141100.0,9.1374,9.1427,9.1055,9.1161,141100.0
2007-08-31 10:20:00,17.17,17.24,17.15,17.23,133100.0,9.1161,9.1533,9.1055,9.148,133100.0
2007-08-31 10:30:00,17.24,17.35,17.22,17.34,69600.0,9.1533,9.2117,9.1427,9.2064,69600.0
2007-08-31 10:40:00,17.34,17.39,17.3,17.3,89600.0,9.2064,9.2329,9.1852,9.1852,89600.0
2007-08-31 10:50:00,17.3,17.31,17.28,17.29,52400.0,9.1852,9.1905,9.1745,9.1798,52400.0
2007-08-31 11:00:00,17.28,17.33,17.16,17.16,58600.0,9.1745,9.2011,9.1108,9.1108,58600.0
2007-08-31 11:10:00,17.16,17.26,17.13,17.2,47600.0,9.1108,9.1639,9.0949,9.1321,47600.0
2007-08-31 11:20:00,17.21,17.21,17.13,17.18,37900.0,9.1374,9.1374,9.0949,9.1214,37900.0
2007-08-31 11:30:00,17.17,17.27,17.17,17.27,22400.0,9.1161,9.1692,9.1161,9.1692,22400.0
2007-08-31 11:40:00,17.28,17.28,17.23,17.24,24600.0,9.1745,9.1745,9.148,9.1533,24600.0
2007-08-31 11:50:00,17.25,17.36,17.25,17.36,26900.0,9.1586,9.217,9.1586,9.217,26900.0
2007-08-31 12:00:00,17.35,17.35,17.3,17.34,38300.0,9.2117,9.2117,9.1852,9.2064,38300.0
2007-08-31 12:10:00,17.33,17.36,17.33,17.34,21400.0,9.2011,9.217,9.2011,9.2064,21400.0
2007-08-31 12:20:00,17.35,17.36,17.34,17.34,21300.0,9.2117,9.217,9.2064,9.2064,21300.0
2007-08-31 12:30:00,17.35,17.39,17.34,17.38,45100.0,9.2117,9.2329,9.2064,9.2276,45100.0
2007-08-31 12:40:00,17.38,17.38,17.36,17.36,27300.0,9.2276,9.2276,9.217,9.217,27300.0
2007-08-31 12:50:00,17.37,17.37,17.31,17.31,48700.0,9.2223,9.2223,9.1905,9.1905,48700.0
2007-08-31 13:00:00,17.31,17.31,17.25,17.27,57200.0,9.1905,9.1905,9.1586,9.1692,57200.0
2007-08-31 13:10:00,17.27,17.27,17.25,17.26,18700.0,9.1692,9.1692,9.1586,9.1639,18700.0
2007-08-31 13:20:00,17.25,17.28,17.25,17.27,33400.0,9.1586,9.1745,9.1586,9.1692,33400.0
2007-08-31 13:30:00,17.27,17.29,17.25,17.26,26800.0,9.1692,9.1798,9.1586,9.1639,26800.0
2007-08-31 13:40:00,17.27,17.27,17.21,17.21,49200.0,9.1692,9.1692,9.1374,9.1374,49200.0
2007-08-31 13:50:00,17.2,17.22,17.2,17.22,50900.0,9.1321,9.1427,9.1321,9.1427,50900.0
2007-08-31 14:00:00,17.21,17.25,17.21,17.24,48900.0,9.1374,9.1586,9.1374,9.1533,48900.0
2007-08-31 14:10:00,17.24,17.25,17.23,17.25,25900.0,9.1533,9.1586,9.148,9.1586,25900.0
2007-08-31 14:20:00,17.24,17.25,17.21,17.23,41100.0,9.1533,9.1586,9.1374,9.148,41100.0
2007-08-31 14:30:00,17.22,17.24,17.21,17.24,42600.0,9.1427,9.1533,9.1374,9.1533,42600.0
2007-08-31 14:40:00,17.23,17.24,17.23,17.23,12500.0,9.148,9.1533,9.148,9.148,12500.0
2007-08-31 14:50:00,17.24,17.24,17.21,17.21,24500.0,9.1533,9.1533,9.1374,9.1374,24500.0
2007-08-31 15:00:00,17.21,17.23,17.18,17.2,106200.0,9.1374,9.148,9.1214,9.1321,106200.0
2007-08-31 15:10:00,17.2,17.23,17.19,17.21,68200.0,9.1321,9.148,9.1268,9.1374,68200.0
2007-08-31 15:20:00,17.22,17.22,17.18,17.22,81800.0,9.1427,9.1427,9.1214,9.1427,81800.0
2007-08-31 15:30:00,17.22,17.3,17.22,17.28,114700.0,9.1427,9.1852,9.1427,9.1745,114700.0
2007-08-31 15:40:00,17.29,17.31,17.27,17.27,128000.0,9.1798,9.1905,9.1692,9.1692,128000.0
2007-08-31 15:50:00,17.26,17.28,17.19,17.2,232000.0,9.1639,9.1745,9.1268,9.1321,232000.0
2007-09-04 09:30:00,17.2,17.3,17.1,17.26,51400.0,9.1321,9.1852,9.079,9.1639,51400.0
2007-09-04 09:40:00,17.24,17.29,17.22,17.28,40400.0,9.1533,9.1798,9.1427,9.1745,40400.0
2007-09-04 09:50:00,17.27,17.28,17.23,17.26,65500.0,9.1692,9.1745,9.148,9.1639,65500.0
2007-09-04 10:00:00,17.26,17.4,17.22,17.33,78300.0,9.1639,9.2382,9.1427,9.2011,78300.0
2007-09-04 10:10:00,17.32,17.33,17.28,17.28,30100.0,9.1958,9.2011,9.1745,9.1745,30100.0
2007-09-04 10:20:00,17.28,17.32,17.28,17.29,35300.0,9.1745,9.1958,9.1745,9.1798,35300.0
2007-09-04 10:30:00,17.29,17.38,17.28,17.36,57800.0,9.1798,9.2276,9.1745,9.217,57800.0
2007-09-04 10:40:00,17.36,17.36,17.32,17.34,19400.0,9.217,9.217,9.1958,9.2064,19400.0
2007-09-04 10:50:00,17.35,17.35,17.3,17.3,41200.0,9.2117,9.2117,9.1852,9.1852,41200.0
2007-09-04 11:00:00,17.3,17.31,17.27,17.27,49500.0,9.1852,9.1905,9.1692,9.1692,49500.0
2007-09-04 11:10:00,17.28,17.29,17.25,17.28,23700.0,9.1745,9.1798,9.1586,9.1745,23700.0
2007-09-04 11:20:00,17.28,17.31,17.27,17.27,36100.0,9.1745,9.1905,9.1692,9.1692,36100.0
2007-09-04 11:30:00,17.28,17.3,17.27,17.29,18600.0,9.1745,9.1852,9.1692,9.1798,18600.0
2007-09-04 11:40:00,17.29,17.29,17.25,17.26,37500.0,9.1798,9.1798,9.1586,9.1639,37500.0
2007-09-04 11:50:00,17.26,17.27,17.25,17.25,18200.0,9.1639,9.1692,9.1586,9.1586,18200.0
2007-09-04 12:00:00,17.25,17.26,17.2,17.21,89300.0,9.1586,9.1639,9.1321,9.1374,89300.0
2007-09-04 12:10:00,17.21,17.21,17.15,17.17,60800.0,9.1374,9.1374,9.1055,9.1161,60800.0
2007-09-04 12:20:00,17.16,17.19,17.16,17.19,13100.0,9.1108,9.1268,9.1108,9.1268,13100.0
2007-09-04 12:30:00,17.18,17.19,17.17,17.17,30600.0,9.1214,9.1268,9.1161,9.1161,30600.0
2007-09-04 12:40:00,17.18,17.21,17.17,17.18,120500.0,9.1214,9.1374,9.1161,9.1214,120500.0
2007-09-04 12:50:00,17.19,17.24,17.19,17.21,69000.0,9.1268,9.1533,9.1268,9.1374,69000.0
2007-09-04 13:00:00,17.21,17.25,17.2,17.2,164200.0,9.1374,9.1586,9.1321,9.1321,164200.0
2007-09-04 13:10:00,17.21,17.31,17.2,17.31,63100.0,9.1374,9.1905,9.1321,9.1905,63100.0
2007-09-04 13:20:00,17.29,17.31,17.23,17.23,49400.0,9.1798,9.1905,9.148,9.148,49400.0
2007-09-04 13:30:00,17.24,17.24,17.21,17.22,25600.0,9.1533,9.1533,9.1374,9.1427,25600.0
2007-09-04 13:40:00,17.21,17.26,17.19,17.25,63400.0,9.1374,9.1639,9.1268,9.1586,63400.0
2007-09-04 13:50:00,17.26,17.28,17.24,17.26,43800.0,9.1639,9.1745,9.1533,9.1639,43800.0
2007-09-04 14:00:00,17.25,17.26,17.2,17.21,46700.0,9.1586,9.1639,9.1321,9.1374,46700.0
2007-09-04 14:10:00,17.21,17.26,17.21,17.26,40600.0,9.1374,9.1639,9.1374,9.1639,40600.0
2007-09-04 14:20:00,17.27,17.3,17.26,17.29,65100.0,9.1692,9.1852,9.1639,9.1798,65100.0
2007-09-04 14:30:00,17.28,17.33,17.28,17.31,55400.0,9.1745,9.2011,9.1745,9.1905,55400.0
2007-09-04 14:40:00,17.32,17.34,17.31,17.33,32300.0,9.1958,9.2064,9.1905,9.2011,32300.0
2007-09-04 14:50:00,17.33,17.34,17.32,17.33,33100.0,9.2011,9.2064,9.1958,9.2011,33100.0
2007-09-04 15:00:00,17.34,17.4,17.33,17.4,87500.0,9.2064,9.2382,9.2011,9.2382,87500.0
2007-09-04 15:10:00,17.39,17.4,17.39,17.4,60500.0,9.2329,9.2382,9.2329,9.2382,60500.0
2007-09-04 15:20:00,17.39,17.45,17.39,17.44,80700.0,9.2329,9.2648,9.2329,9.2595,80700.0
2007-09-04 15:30:00,17.45,17.45,17.33,17.33,85200.0,9.2648,9.2648,9.2011,9.2011,85200.0
2007-09-04 15:40:00,17.33,17.35,17.27,17.27,212400.0,9.2011,9.2117,9.1692,9.1692,212400.0
2007-09-04 15:50:00,17.28,17.29,17.26,17.28,403400.0,9.1745,9.1798,9.1639,9.1745,403400.0
2007-09-05 09:30:00,17.28,17.28,17.15,17.17,78300.0,9.1745,9.1745,9.1055,9.1161,78300.0
2007-09-05 09:40:00,17.17,17.17,17.07,17.12,39500.0,9.1161,9.1161,9.063,9.0896,39500.0
2007-09-05 09:50:00,17.12,17.14,17.04,17.04,57700.0,9.0896,9.1002,9.0471,9.0471,57700.0
2007-09-05 10:00:00,17.04,17.05,16.98,17.02,82200.0,9.0471,9.0524,9.0153,9.0365,82200.0
2007-09-05 10:10:00,17.01,17.02,16.96,17.01,65800.0,9.0312,9.0365,9.0046,9.0312,65800.0
2007-09-05 10:20:00,17.01,17.11,17.01,17.1,81300.0,9.0312,9.0843,9.0312,9.079,81300.0
2007-09-05 10:30:00,17.1,17.13,17.09,17.12,109500.0,9.079,9.0949,9.0737,9.0896,109500.0
2007-09-05 10:40:00,17.11,17.12,17.08,17.09,41400.0,9.0843,9.0896,9.0683,9.0737,41400.0
2007-09-05 10:50:00,17.09,17.12,17.08,17.09,35500.0,9.0737,9.0896,9.0683,9.0737,35500.0
2007-09-05 11:00:00,17.09,17.09,17.02,17.05,64800.0,9.0737,9.0737,9.0365,9.0524,64800.0
2007-09-05 11:10:00,17.05,17.07,17.0,17.01,145900.0,9.0524,9.063,9.0259,9.0312,145900.0
2007-09-05 11:20:00,17.01,17.02,17.0,17.01,96100.0,9.0312,9.0365,9.0259,9.0312,96100.0
2007-09-05 11:30:00,17.01,17.03,16.99,16.99,62400.0,9.0312,9.0418,9.0206,9.0206,62400.0
2007-09-05 11:40:00,16.99,17.0,16.99,17.0,55400.0,9.0206,9.0259,9.0206,9.0259,55400.0
2007-09-05 11:50:00,16.99,17.05,16.99,17.05,38500.0,9.0206,9.0524,9.0206,9.0524,38500.0
2007-09-05 12:00:00,17.05,17.06,17.04,17.04,23800.0,9.0524,9.0577,9.0471,9.0471,23800.0
2007-09-05 12:10:00,17.04,17.06,17.04,17.05,58800.0,9.0471,9.0577,9.0471,9.0524,58800.0
2007-09-05 12:20:00,17.05,17.11,17.05,17.1,61100.0,9.0524,9.0843,9.0524,9.079,61100.0
2007-09-05 12:30:00,17.09,17.1,17.08,17.08,25500.0,9.0737,9.079,9.0683,9.0683,25500.0
2007-09-05 12:40:00,17.08,17.09,17.03,17.05,46000.0,9.0683,9.0737,9.0418,9.0524,46000.0
2007-09-05 12:50:00,17.05,17.06,17.03,17.05,26600.0,9.0524,9.0577,9.0418,9.0524,26600.0
2007-09-05 13:00:00,17.06,17.09,17.05,17.06,56500.0,9.0577,9.0737,9.0524,9.0577,56500.0
2007-09-05 13:10:00,17.06,17.08,17.06,17.06,40500.0,9.0577,9.0683,9.0577,9.0577,40500.0
2007-09-05 13:20:00,17.06,17.06,17.0,17.01,49100.0,9.0577,9.0577,9.0259,9.0312,49100.0
2007-09-05 13:30:00,17.02,17.06,17.0,17.05,79700.0,9.0365,9.0577,9.0259,9.0524,79700.0
2007-09-05 13:40:00,17.06,17.09,17.04,17.08,37100.0,9.0577,9.0737,9.0471,9.0683,37100.0
2007-09-05 13:50:00,17.08,17.09,17.05,17.06,30600.0,9.0683,9.0737,9.0524,9.0577,30600.0
2007-09-05 14:00:00,17.07,17.1,17.01,17.02,103300.0,9.063,9.079,9.0312,9.0365,103300.0
2007-09-05 14:10:00,17.03,17.07,17.02,17.03,41400.0,9.0418,9.063,9.0365,9.0418,41400.0
2007-09-05 14:20:00,17.04,17.04,16.99,17.01,45000.0,9.0471,9.0471,9.0206,9.0312,45000.0
2007-09-05 14:30:00,17.0,17.01,16.99,17.0,67600.0,9.0259,9.0312,9.0206,9.0259,67600.0
2007-09-05 14:40:00,17.0,17.0,16.98,17.0,85100.0,9.0259,9.0259,9.0153,9.0259,85100.0
2007-09-05 14:50:00,16.99,17.07,16.98,17.07,44800.0,9.0206,9.063,9.0153,9.063,44800.0
2007-09-05 15:00:00,17.07,17.08,17.02,17.08,57500.0,9.063,9.0683,9.0365,9.0683,57500.0
2007-09-05 15:10:00,17.07,17.08,17.04,17.04,38000.0,9.063,9.0683,9.0471,9.0471,38000.0
2007-09-05 15:20:00,17.05,17.05,17.0,17.02,66600.0,9.0524,9.0524,9.0259,9.0365,66600.0
2007-09-05 15:30:00,17.03,17.05,17.0,17.01,76100.0,9.0418,9.0524,9.0259,9.0312,76100.0
2007-09-05 15:40:00,17.02,17.11,17.01,17.09,142800.0,9.0365,9.0843,9.0312,9.0737,142800.0
2007-09-05 15:50:00,17.09,17.1,17.0,17.01,94300.0,9.0737,9.079,9.0259,9.0312,94300.0
2007-09-06 09:30:00,17.0,17.1,17.0,17.09,57500.0,9.0259,9.079,9.0259,9.0737,57500.0
2007-09-06 09:40:00,17.08,17.09,17.0,17.0,38900.0,9.0683,9.0737,9.0259,9.0259,38900.0
2007-09-06 09:50:00,17.0,17.01,16.91,17.0,75900.0,9.0259,9.0312,8.9781,9.0259,75900.0
2007-09-06 10:00:00,17.0,17.01,16.98,16.99,76200.0,9.0259,9.0312,9.0153,9.0206,76200.0
2007-09-06 10:10:00,17.0,17.03,16.98,16.99,137600.0,9.0259,9.0418,9.0153,9.0206,137600.0
2007-09-06 10:20:00,16.99,17.01,16.98,17.0,45200.0,9.0206,9.0312,9.0153,9.0259,45200.0
2007-09-06 10:30:00,17.0,17.09,16.99,17.09,49700.0,9.0259,9.0737,9.0206,9.0737,49700.0
2007-09-06 10:40:00,17.09,17.15,17.07,17.07,66900.0,9.0737,9.1055,9.063,9.063,66900.0
2007-09-06 10:50:00,17.08,17.11,17.07,17.08,45200.0,9.0683,9.0843,9.063,9.0683,45200.0
2007-09-06 11:00:00,17.08,17.1,17.0,17.0,85000.0,9.0683,9.079,9.0259,9.0259,85000.0
2007-09-06 11:10:00,17.01,17.03,17.0,17.03,32100.0,9.0312,9.0418,9.0259,9.0418,32100.0
2007-09-06 11:20:00,17.03,17.1,17.03,17.09,24400.0,9.0418,9.079,9.0418,9.0737,24400.0
2007-09-06 11:30:00,17.1,17.14,17.1,17.13,48400.0,9.079,9.1002,9.079,9.0949,48400.0
2007-09-06 11:40:00,17.12,17.16,17.12,17.13,43100.0,9.0896,9.1108,9.0896,9.0949,43100.0
2007-09-06 11:50:00,17.14,17.14,17.09,17.1,27300.0,9.1002,9.1002,9.0737,9.079,27300.0
2007-09-06 12:00:00,17.09,17.09,17.07,17.07,13600.0,9.0737,9.0737,9.063,9.063,13600.0
2007-09-06 12:10:00,17.08,17.15,17.06,17.14,42000.0,9.0683,9.1055,9.0577,9.1002,42000.0
2007-09-06 12:20:00,17.14,17.15,17.12,17.13,26500.0,9.1002,9.1055,9.0896,9.0949,26500.0
2007-09-06 12:30:00,17.13,17.14,17.12,17.14,28300.0,9.0949,9.1002,9.0896,9.1002,28300.0
2007-09-06 12:40:00,17.13,17.14,17.03,17.05,41700.0,9.0949,9.1002,9.0418,9.0524,41700.0
2007-09-06 12:50:00,17.05,17.09,17.05,17.08,39700.0,9.0524,9.0737,9.0524,9.0683,39700.0
2007-09-06 13:00:00,17.09,17.09,17.04,17.05,33800.0,9.0737,9.0737,9.0471,9.0524,33800.0
2007-09-06 13:10:00,17.06,17.06,17.02,17.05,34300.0,9.0577,9.0577,9.0365,9.0524,34300.0
2007-09-06 13:20:00,17.03,17.07,17.03,17.03,28400.0,9.0418,9.063,9.0418,9.0418,28400.0
2007-09-06 13:30:00,17.03,17.05,17.0,17.01,40800.0,9.0418,9.0524,9.0259,9.0312,40800.0
2007-09-06 13:40:00,17.02,17.07,17.01,17.03,38200.0,9.0365,9.063,9.0312,9.0418,38200.0
2007-09-06 13:50:00,17.03,17.04,17.02,17.03,26500.0,9.0418,9.0471,9.0365,9.0418,26500.0
2007-09-06 14:00:00,17.02,17.03,17.0,17.03,72900.0,9.0365,9.0418,9.0259,9.0418,72900.0
2007-09-06 14:10:00,17.03,17.08,17.02,17.07,35000.0,9.0418,9.0683,9.0365,9.063,35000.0
2007-09-06 14:20:00,17.08,17.08,17.04,17.05,60000.0,9.0683,9.0683,9.0471,9.0524,60000.0
2007-09-06 14:30:00,17.04,17.06,17.03,17.05,44900.0,9.0471,9.0577,9.0418,9.0524,44900.0
2007-09-06 14:40:00,17.05,17.05,17.02,17.03,61500.0,9.0524,9.0524,9.0365,9.0418,61500.0
2007-09-06 14:50:00,17.03,17.03,17.01,17.03,44800.0,9.0418,9.0418,9.0312,9.0418,44800.0
2007-09-06 15:00:00,17.04,17.09,17.02,17.02,121900.0,9.0471,9.0737,9.0365,9.0365,121900.0
2007-09-06 15:10:00,17.02,17.05,17.0,17.0,64400.0,9.0365,9.0524,9.0259,9.0259,64400.0
2007-09-06 15:20:00,17.01,17.04,17.0,17.03,50300.0,9.0312,9.0471,9.0259,9.0418,50300.0
2007-09-06 15:30:00,17.03,17.05,17.03,17.03,61400.0,9.0418,9.0524,9.0418,9.0418,61400.0
2007-09-06 15:40:00,17.03,17.06,17.0,17.04,126700.0,9.0418,9.0577,9.0259,9.0471,126700.0
2007-09-06 15:50:00,17.04,17.06,17.02,17.03,88500.0,9.0471,9.0577,9.0365,9.0418,88500.0
2007-09-07 09:30:00,16.81,16.94,16.81,16.89,63200.0,8.925,8.994,8.925,8.9675,63200.0
2007-09-07 09:40:00,16.88,16.93,16.82,16.84,43500.0,8.9622,8.9887,8.9303,8.9409,43500.0
2007-09-07 09:50:00,16.84,16.86,16.79,16.79,54300.0,8.9409,8.9515,8.9144,8.9144,54300.0
2007-09-07 10:00:00,16.79,16.81,16.78,16.79,47900.0,8.9144,8.925,8.9091,8.9144,47900.0
2007-09-07 10:10:00,16.79,16.82,16.76,16.8,57300.0,8.9144,8.9303,8.8984,8.9197,57300.0
2007-09-07 10:20:00,16.81,16.85,16.78,16.85,50100.0,8.925,8.9462,8.9091,8.9462,50100.0
2007-09-07 10:30:00,16.84,16.85,16.78,16.81,117300.0,8.9409,8.9462,8.9091,8.925,117300.0
2007-09-07 10:40:00,16.8,16.87,16.8,16.84,61900.0,8.9197,8.9569,8.9197,8.9409,61900.0
2007-09-07 10:50:00,16.83,16.84,16.8,16.81,77800.0,8.9356,8.9409,8.9197,8.925,77800.0
2007-09-07 11:00:00,16.8,16.82,16.78,16.78,106900.0,8.9197,8.9303,8.9091,8.9091,106900.0
2007-09-07 11:10:00,16.78,16.78,16.7,16.7,135900.0,8.9091,8.9091,8.8666,8.8666,135900.0
2007-09-07 11:20:00,16.7,16.71,16.69,16.69,80600.0,8.8666,8.8719,8.8613,8.8613,80600.0
2007-09-07 11:30:00,16.7,16.81,16.69,16.8,75600.0,8.8666,8.925,8.8613,8.9197,75600.0
2007-09-07 11:40:00,16.81,16.81,16.76,16.79,37600.0,8.925,8.925,8.8984,8.9144,37600.0
2007-09-07 11:50:00,16.79,16.88,16.78,16.85,57900.0,8.9144,8.9622,8.9091,8.9462,57900.0
2007-09-07 12:00:00,16.86,16.86,16.8,16.82,34000.0,8.9515,8.9515,8.9197,8.9303,34000.0
2007-09-07 12:10:00,16.82,16.84,16.79,16.8,42300.0,8.9303,8.9409,8.9144,8.9197,42300.0
2007-09-07 12:20:00,16.79,16.87,16.79,16.87,39300.0,8.9144,8.9569,8.9144,8.9569,39300.0
2007-09-07 12:30:00,16.86,16.91,16.86,16.9,50900.0,8.9515,8.9781,8.9515,8.9728,50900.0
2007-09-07 12:40:00,16.89,16.91,16.87,16.89,62500.0,8.9675,8.9781,8.9569,8.9675,62500.0
2007-09-07 12:50:00,16.89,16.91,16.88,16.89,53700.0,8.9675,8.9781,8.9622,8.9675,53700.0
2007-09-07 13:00:00,16.89,17.01,16.89,17.01,55900.0,8.9675,9.0312,8.9675,9.0312,55900.0
2007-09-07 13:10:00,17.0,17.02,16.95,16.97,68700.0,9.0259,9.0365,8.9993,9.0099,68700.0
2007-09-07 13:20:00,16.97,16.99,16.96,16.98,55200.0,9.0099,9.0206,9.0046,9.0153,55200.0
2007-09-07 13:30:00,16.98,16.99,16.88,16.89,36000.0,9.0153,9.0206,8.9622,8.9675,36000.0
2007-09-07 13:40:00,16.88,16.89,16.83,16.85,57400.0,8.9622,8.9675,8.9356,8.9462,57400.0
2007-09-07 13:50:00,16.85,16.87,16.84,16.84,38300.0,8.9462,8.9569,8.9409,8.9409,38300.0
2007-09-07 14:00:00,16.84,16.87,16.83,16.85,77900.0,8.9409,8.9569,8.9356,8.9462,77900.0
2007-09-07 14:10:00,16.85,16.91,16.84,16.86,64000.0,8.9462,8.9781,8.9409,8.9515,64000.0
2007-09-07 14:20:00,16.85,16.89,16.85,16.88,48700.0,8.9462,8.9675,8.9462,8.9622,48700.0
2007-09-07 14:30:00,16.88,16.89,16.86,16.88,26200.0,8.9622,8.9675,8.9515,8.9622,26200.0
2007-09-07 14:40:00,16.89,16.89,16.86,16.87,63000.0,8.9675,8.9675,8.9515,8.9569,63000.0
2007-09-07 14:50:00,16.87,16.9,16.83,16.84,300900.0,8.9569,8.9728,8.9356,8.9409,300900.0
2007-09-07 15:00:00,16.84,16.91,16.83,16.9,113300.0,8.9409,8.9781,8.9356,8.9728,113300.0
2007-09-07 15:10:00,16.9,16.93,16.87,16.91,106200.0,8.9728,8.9887,8.9569,8.9781,106200.0
2007-09-07 15:20:00,16.9,16.92,16.88,16.9,234100.0,8.9728,8.9834,8.9622,8.9728,234100.0
2007-09-07 15:30:00,16.9,16.97,16.88,16.91,307900.0,8.9728,9.0099,8.9622,8.9781,307900.0
2007-09-07 15:40:00,16.91,16.93,16.9,16.91,257800.0,8.9781,8.9887,8.9728,8.9781,257800.0
2007-09-07 15:50:00,16.91,16.99,16.91,16.96,384600.0,8.9781,9.0206,8.9781,9.0046,384600.0
2007-09-10 09:30:00,16.98,17.06,16.91,16.96,48000.0,9.0153,9.0577,8.9781,9.0046,48000.0
2007-09-10 09:40:00,16.95,17.0,16.85,16.87,88400.0,8.9993,9.0259,8.9462,8.9569,88400.0
2007-09-10 09:50:00,16.89,16.9,16.83,16.83,73600.0,8.9675,8.9728,8.9356,8.9356,73600.0
2007-09-10 10:00:00,16.83,16.85,16.8,16.84,76600.0,8.9356,8.9462,8.9197,8.9409,76600.0
2007-09-10 10:10:00,16.83,16.83,16.74,16.77,80100.0,8.9356,8.9356,8.8878,8.9038,80100.0
2007-09-10 10:20:00,16.77,16.82,16.73,16.73,56400.0,8.9038,8.9303,8.8825,8.8825,56400.0
2007-09-10 10:30:00,16.73,16.75,16.71,16.73,44700.0,8.8825,8.8931,8.8719,8.8825,44700.0
2007-09-10 10:40:00,16.72,16.72,16.64,16.69,75300.0,8.8772,8.8772,8.8347,8.8613,75300.0
2007-09-10 10:50:00,16.7,16.79,16.69,16.79,133200.0,8.8666,8.9144,8.8613,8.9144,133200.0
2007-09-10 11:00:00,16.79,16.85,16.76,16.8,87800.0,8.9144,8.9462,8.8984,8.9197,87800.0
2007-09-10 11:10:00,16.81,16.81,16.75,16.76,47200.0,8.925,8.925,8.8931,8.8984,47200.0
2007-09-10 11:20:00,16.77,16.8,16.76,16.77,35500.0,8.9038,8.9197,8.8984,8.9038,35500.0
2007-09-10 11:30:00,16.77,16.77,16.74,16.76,50600.0,8.9038,8.9038,8.8878,8.8984,50600.0
2007-09-10 11:40:00,16.76,16.76,16.71,16.72,44000.0,8.8984,8.8984,8.8719,8.8772,44000.0
2007-09-10 11:50:00,16.73,16.73,16.71,16.71,15700.0,8.8825,8.8825,8.8719,8.8719,15700.0
2007-09-10 12:00:00,16.72,16.73,16.7,16.7,38400.0,8.8772,8.8825,8.8666,8.8666,38400.0
2007-09-10 12:10:00,16.7,16.71,16.69,16.7,28100.0,8.8666,8.8719,8.8613,8.8666,28100.0
2007-09-10 12:20:00,16.71,16.77,16.7,16.76,18900.0,8.8719,8.9038,8.8666,8.8984,18900.0
2007-09-10 12:30:00,16.77,16.78,16.72,16.73,32200.0,8.9038,8.9091,8.8772,8.8825,32200.0
2007-09-10 12:40:00,16.72,16.74,16.72,16.74,30600.0,8.8772,8.8878,8.8772,8.8878,30600.0
2007-09-10 12:50:00,16.75,16.81,16.73,16.8,41600.0,8.8931,8.925,8.8825,8.9197,41600.0
2007-09-10 13:00:00,16.8,16.82,16.77,16.81,61400.0,8.9197,8.9303,8.9038,8.925,61400.0
2007-09-10 13:10:00,16.8,16.84,16.76,16.84,45300.0,8.9197,8.9409,8.8984,8.9409,45300.0
2007-09-10 13:20:00,16.83,16.84,16.8,16.83,16400.0,8.9356,8.9409,8.9197,8.9356,16400.0
2007-09-10 13:30:00,16.83,16.84,16.8,16.84,32600.0,8.9356,8.9409,8.9197,8.9409,32600.0
2007-09-10 13:40:00,16.84,16.85,16.82,16.82,21600.0,8.9409,8.9462,8.9303,8.9303,21600.0
2007-09-10 13:50:00,16.83,16.84,16.78,16.78,62300.0,8.9356,8.9409,8.9091,8.9091,62300.0
2007-09-10 14:00:00,16.78,16.8,16.76,16.76,20100.0,8.9091,8.9197,8.8984,8.8984,20100.0
2007-09-10 14:10:00,16.77,16.8,16.76,16.79,60400.0,8.9038,8.9197,8.8984,8.9144,60400.0
2007-09-10 14:20:00,16.79,16.83,16.78,16.83,32000.0,8.9144,8.9356,8.9091,8.9356,32000.0
2007-09-10 14:30:00,16.83,16.85,16.83,16.84,71000.0,8.9356,8.9462,8.9356,8.9409,71000.0
2007-09-10 14:40:00,16.84,16.89,16.82,16.88,37700.0,8.9409,8.9675,8.9303,8.9622,37700.0
2007-09-10 14:50:00,16.88,16.88,16.82,16.88,52800.0,8.9622,8.9622,8.9303,8.9622,52800.0
2007-09-10 15:00:00,16.88,16.97,16.85,16.97,59600.0,8.9622,9.0099,8.9462,9.0099,59600.0
2007-09-10 15:10:00,16.98,17.01,16.96,16.96,53800.0,9.0153,9.0312,9.0046,9.0046,53800.0
2007-09-10 15:20:00,16.97,17.01,16.95,16.95,45500.0,9.0099,9.0312,8.9993,8.9993,45500.0
2007-09-10 15:30:00,16.95,16.95,16.91,16.91,45600.0,8.9993,8.9993,8.9781,8.9781,45600.0
2007-09-10 15:40:00,16.91,16.92,16.86,16.87,69600.0,8.9781,8.9834,8.9515,8.9569,69600.0
2007-09-10 15:50:00,16.87,16.88,16.78,16.81,118100.0,8.9569,8.9622,8.9091,8.925,118100.0
2007-09-11 09:30:00,16.79,17.06,16.79,17.02,116900.0,8.9144,9.0577,8.9144,9.0365,116900.0
2007-09-11 09:40:00,17.02,17.19,16.99,17.17,85700.0,9.0365,9.1268,9.0206,9.1161,85700.0
2007-09-11 09:50:00,17.17,17.18,17.12,17.17,44700.0,9.1161,9.1214,9.0896,9.1161,44700.0
2007-09-11 10:00:00,17.17,17.18,17.08,17.09,74300.0,9.1161,9.1214,9.0683,9.0737,74300.0
2007-09-11 10:10:00,17.09,17.09,17.04,17.07,62800.0,9.0737,9.0737,9.0471,9.063,62800.0
2007-09-11 10:20:00,17.07,17.16,17.07,17.15,97300.0,9.063,9.1108,9.063,9.1055,97300.0
2007-09-11 10:30:00,17.14,17.16,17.08,17.09,62000.0,9.1002,9.1108,9.0683,9.0737,62000.0
2007-09-11 10:40:00,17.09,17.1,17.02,17.04,104900.0,9.0737,9.079,9.0365,9.0471,104900.0
2007-09-11 10:50:00,17.04,17.05,17.03,17.04,41900.0,9.0471,9.0524,9.0418,9.0471,41900.0
2007-09-11 11:00:00,17.04,17.04,16.92,16.96,166500.0,9.0471,9.0471,8.9834,9.0046,166500.0
2007-09-11 11:10:00,16.96,16.96,16.87,16.9,127400.0,9.0046,9.0046,8.9569,8.9728,127400.0
2007-09-11 11:20:00,16.9,17.06,16.9,17.06,111700.0,8.9728,9.0577,8.9728,9.0577,111700.0
2007-09-11 11:30:00,17.06,17.07,16.98,17.01,147700.0,9.0577,9.063,9.0153,9.0312,147700.0
2007-09-11 11:40:00,17.0,17.01,16.98,17.0,22400.0,9.0259,9.0312,9.0153,9.0259,22400.0
2007-09-11 11:50:00,16.99,17.0,16.97,16.98,43400.0,9.0206,9.0259,9.0099,9.0153,43400.0
2007-09-11 12:00:00,16.98,16.98,16.9,16.93,64600.0,9.0153,9.0153,8.9728,8.9887,64600.0
2007-09-11 12:10:00,16.92,16.98,16.9,16.98,83100.0,8.9834,9.0153,8.9728,9.0153,83100.0
2007-09-11 12:20:00,16.97,16.98,16.94,16.94,86500.0,9.0099,9.0153,8.994,8.994,86500.0
2007-09-11 12:30:00,16.95,16.99,16.92,16.98,69000.0,8.9993,9.0206,8.9834,9.0153,69000.0
2007-09-11 12:40:00,16.98,16.99,16.97,16.97,34600.0,9.0153,9.0206,9.0099,9.0099,34600.0
2007-09-11 12:50:00,16.98,16.98,16.93,16.98,53400.0,9.0153,9.0153,8.9887,9.0153,53400.0
2007-09-11 13:00:00,16.98,17.01,16.97,17.0,59200.0,9.0153,9.0312,9.0099,9.0259,59200.0
2007-09-11 13:10:00,17.01,17.03,17.0,17.01,87400.0,9.0312,9.0418,9.0259,9.0312,87400.0
2007-09-11 13:20:00,17.01,17.05,17.0,17.04,48400.0,9.0312,9.0524,9.0259,9.0471,48400.0
2007-09-11 13:30:00,17.04,17.06,17.01,17.01,80800.0,9.0471,9.0577,9.0312,9.0312,80800.0
2007-09-11 13:40:00,17.02,17.05,16.99,17.03,61100.0,9.0365,9.0524,9.0206,9.0418,61100.0
2007-09-11 13:50:00,17.03,17.06,17.02,17.04,46500.0,9.0418,9.0577,9.0365,9.0471,46500.0
2007-09-11 14:00:00,17.04,17.09,17.03,17.08,84400.0,9.0471,9.0737,9.0418,9.0683,84400.0
2007-09-11 14:10:00,17.08,17.11,17.08,17.09,58900.0,9.0683,9.0843,9.0683,9.0737,58900.0
2007-09-11 14:20:00,17.09,17.11,17.08,17.09,56700.0,9.0737,9.0843,9.0683,9.0737,56700.0
2007-09-11 14:30:00,17.1,17.11,17.03,17.03,36500.0,9.079,9.0843,9.0418,9.0418,36500.0
2007-09-11 14:40:00,17.04,17.06,16.99,17.0,110400.0,9.0471,9.0577,9.0206,9.0259,110400.0
2007-09-11 14:50:00,16.99,17.04,16.96,17.03,108400.0,9.0206,9.0471,9.0046,9.0418,108400.0
2007-09-11 15:00:00,17.03,17.07,17.01,17.04,116100.0,9.0418,9.063,9.0312,9.0471,116100.0
2007-09-11 15:10:00,17.04,17.08,17.03,17.05,108200.0,9.0471,9.0683,9.0418,9.0524,108200.0
2007-09-11 15:20:00,17.06,17.09,17.04,17.08,137800.0,9.0577,9.0737,9.0471,9.0683,137800.0
2007-09-11 15:30:00,17.09,17.12,17.02,17.05,232100.0,9.0737,9.0896,9.0365,9.0524,232100.0
2007-09-11 15:40:00,17.05,17.07,17.02,17.07,408100.0,9.0524,9.063,9.0365,9.063,408100.0
2007-09-11 15:50:00,17.07,17.13,17.06,17.13,455000.0,9.063,9.0949,9.0577,9.0949,455000.0
2007-09-12 09:30:00,16.87,16.96,16.74,16.75,134400.0,9.0972,9.1457,9.0271,9.0325,134400.0
2007-09-12 09:40:00,16.74,16.84,16.69,16.84,103000.0,9.0271,9.081,9.0002,9.081,103000.0
2007-09-12 09:50:00,16.83,16.88,16.78,16.79,61800.0,9.0756,9.1026,9.0487,9.0541,61800.0
2007-09-12 10:00:00,16.8,16.8,16.73,16.73,110300.0,9.0595,9.0595,9.0217,9.0217,110300.0
2007-09-12 10:10:00,16.74,16.76,16.68,16.74,65300.0,9.0271,9.0379,8.9948,9.0271,65300.0
2007-09-12 10:20:00,16.73,16.83,16.73,16.81,90900.0,9.0217,9.0756,9.0217,9.0649,90900.0
2007-09-12 10:30:00,16.8,16.87,16.77,16.85,70500.0,9.0595,9.0972,9.0433,9.0864,70500.0
2007-09-12 10:40:00,16.85,16.9,16.81,16.82,103900.0,9.0864,9.1134,9.0649,9.0703,103900.0
2007-09-12 10:50:00,16.82,16.82,16.77,16.77,60900.0,9.0703,9.0703,9.0433,9.0433,60900.0
2007-09-12 11:00:00,16.77,16.78,16.75,16.78,48900.0,9.0433,9.0487,9.0325,9.0487,48900.0
2007-09-12 11:10:00,16.78,16.84,16.78,16.83,123700.0,9.0487,9.081,9.0487,9.0756,123700.0
2007-09-12 11:20:00,16.82,16.86,16.81,16.81,64100.0,9.0703,9.0918,9.0649,9.0649,64100.0
2007-09-12 11:30:00,16.81,16.82,16.79,16.81,77300.0,9.0649,9.0703,9.0541,9.0649,77300.0
2007-09-12 11:40:00,16.81,16.81,16.79,16.8,49700.0,9.0649,9.0649,9.0541,9.0595,49700.0
2007-09-12 11:50:00,16.81,16.83,16.8,16.82,53600.0,9.0649,9.0756,9.0595,9.0703,53600.0
2007-09-12 12:00:00,16.82,16.87,16.82,16.85,75300.0,9.0703,9.0972,9.0703,9.0864,75300.0
2007-09-12 12:10:00,16.85,16.89,16.84,16.84,76500.0,9.0864,9.108,9.081,9.081,76500.0
2007-09-12 12:20:00,16.84,16.85,16.8,16.81,43400.0,9.081,9.0864,9.0595,9.0649,43400.0
2007-09-12 12:30:00,16.8,16.84,16.8,16.83,40700.0,9.0595,9.081,9.0595,9.0756,40700.0
2007-09-12 12:40:00,16.84,16.89,16.81,16.87,86200.0,9.081,9.108,9.0649,9.0972,86200.0
2007-09-12 12:50:00,16.86,16.87,16.84,16.86,95800.0,9.0918,9.0972,9.081,9.0918,95800.0
2007-09-12 13:00:00,16.86,16.87,16.81,16.85,118500.0,9.0918,9.0972,9.0649,9.0864,118500.0
2007-09-12 13:10:00,16.85,16.86,16.83,16.86,51400.0,9.0864,9.0918,9.0756,9.0918,51400.0
2007-09-12 13:20:00,16.86,16.87,16.85,16.87,26400.0,9.0918,9.0972,9.0864,9.0972,26400.0
2007-09-12 13:30:00,16.86,16.87,16.83,16.84,99700.0,9.0918,9.0972,9.0756,9.081,99700.0
2007-09-12 13:40:00,16.84,16.85,16.83,16.83,38600.0,9.081,9.0864,9.0756,9.0756,38600.0
2007-09-12 13:50:00,16.83,16.87,16.83,16.85,68600.0,9.0756,9.0972,9.0756,9.0864,68600.0
2007-09-12 14:00:00,16.85,16.9,16.84,16.9,62200.0,9.0864,9.1134,9.081,9.1134,62200.0
2007-09-12 14:10:00,16.91,16.98,16.9,16.92,111700.0,9.1188,9.1565,9.1134,9.1242,111700.0
2007-09-12 14:20:00,16.93,16.93,16.89,16.89,69300.0,9.1296,9.1296,9.108,9.108,69300.0
2007-09-12 14:30:00,16.9,16.91,16.87,16.88,64600.0,9.1134,9.1188,9.0972,9.1026,64600.0
2007-09-12 14:40:00,16.88,16.9,16.86,16.9,152200.0,9.1026,9.1134,9.0918,9.1134,152200.0
2007-09-12 14:50:00,16.9,16.94,16.89,16.94,76300.0,9.1134,9.135,9.108,9.135,76300.0
2007-09-12 15:00:00,16.94,16.99,16.93,16.97,254800.0,9.135,9.1619,9.1296,9.1511,254800.0
2007-09-12 15:10:00,16.96,16.98,16.92,16.93,104300.0,9.1457,9.1565,9.1242,9.1296,104300.0
2007-09-12 15:20:00,16.94,16.95,16.9,16.9,84900.0,9.135,9.1404,9.1134,9.1134,84900.0
2007-09-12 15:30:00,16.89,16.91,16.87,16.91,112700.0,9.108,9.1188,9.0972,9.1188,112700.0
2007-09-12 15:40:00,16.9,16.94,16.9,16.93,123600.0,9.1134,9.135,9.1134,9.1296,123600.0
2007-09-12 15:50:00,16.93,16.94,16.9,16.91,179500.0,9.1296,9.135,9.1134,9.1188,179500.0
2007-09-13 09:30:00,17.12,17.44,17.1,17.35,147500.0,9.232,9.4046,9.2212,9.3561,147500.0
2007-09-13 09:40:00,17.35,17.41,17.27,17.27,81400.0,9.3561,9.3884,9.3129,9.3129,81400.0
2007-09-13 09:50:00,17.27,17.29,17.21,17.22,97400.0,9.3129,9.3237,9.2806,9.286,97400.0
2007-09-13 10:00:00,17.22,17.22,17.15,17.15,108500.0,9.286,9.286,9.2482,9.2482,108500.0
2007-09-13 10:10:00,17.16,17.2,17.16,17.2,60400.0,9.2536,9.2752,9.2536,9.2752,60400.0
2007-09-13 10:20:00,17.2,17.23,17.19,17.2,75100.0,9.2752,9.2913,9.2698,9.2752,75100.0
2007-09-13 10:30:00,17.2,17.3,17.18,17.26,92100.0,9.2752,9.3291,9.2644,9.3075,92100.0
2007-09-13 10:40:00,17.27,17.28,17.25,17.25,62800.0,9.3129,9.3183,9.3021,9.3021,62800.0
2007-09-13 10:50:00,17.25,17.31,17.25,17.29,44400.0,9.3021,9.3345,9.3021,9.3237,44400.0
2007-09-13 11:00:00,17.29,17.29,17.22,17.23,117700.0,9.3237,9.3237,9.286,9.2913,117700.0
2007-09-13 11:10:00,17.24,17.24,17.2,17.21,101500.0,9.2967,9.2967,9.2752,9.2806,101500.0
2007-09-13 11:20:00,17.21,17.25,17.2,17.25,56200.0,9.2806,9.3021,9.2752,9.3021,56200.0
2007-09-13 11:30:00,17.25,17.25,17.18,17.19,78400.0,9.3021,9.3021,9.2644,9.2698,78400.0
2007-09-13 11:40:00,17.18,17.2,17.16,17.17,51400.0,9.2644,9.2752,9.2536,9.259,51400.0
2007-09-13 11:50:00,17.16,17.19,17.16,17.18,38400.0,9.2536,9.2698,9.2536,9.2644,38400.0
2007-09-13 12:00:00,17.19,17.2,17.18,17.18,50200.0,9.2698,9.2752,9.2644,9.2644,50200.0
2007-09-13 12:10:00,17.18,17.18,17.16,17.17,21900.0,9.2644,9.2644,9.2536,9.259,21900.0
2007-09-13 12:20:00,17.17,17.18,17.15,17.15,77900.0,9.259,9.2644,9.2482,9.2482,77900.0
2007-09-13 12:30:00,17.15,17.16,17.09,17.16,111900.0,9.2482,9.2536,9.2159,9.2536,111900.0
2007-09-13 12:40:00,17.16,17.16,17.13,17.13,49700.0,9.2536,9.2536,9.2374,9.2374,49700.0
2007-09-13 12:50:00,17.13,17.14,17.12,17.14,20300.0,9.2374,9.2428,9.232,9.2428,20300.0
2007-09-13 13:00:00,17.14,17.23,17.14,17.23,70500.0,9.2428,9.2913,9.2428,9.2913,70500.0
2007-09-13 13:10:00,17.23,17.24,17.23,17.23,29200.0,9.2913,9.2967,9.2913,9.2913,29200.0
2007-09-13 13:20:00,17.24,17.29,17.24,17.29,43000.0,9.2967,9.3237,9.2967,9.3237,43000.0
2007-09-13 13:30:00,17.29,17.3,17.28,17.29,28000.0,9.3237,9.3291,9.3183,9.3237,28000.0
2007-09-13 13:40:00,17.28,17.32,17.28,17.31,53100.0,9.3183,9.3399,9.3183,9.3345,53100.0
2007-09-13 13:50:00,17.32,17.32,17.24,17.24,83400.0,9.3399,9.3399,9.2967,9.2967,83400.0
2007-09-13 14:00:00,17.24,17.25,17.23,17.24,36500.0,9.2967,9.3021,9.2913,9.2967,36500.0
2007-09-13 14:10:00,17.25,17.27,17.23,17.23,75100.0,9.3021,9.3129,9.2913,9.2913,75100.0
2007-09-13 14:20:00,17.23,17.26,17.2,17.2,77800.0,9.2913,9.3075,9.2752,9.2752,77800.0
2007-09-13 14:30:00,17.21,17.26,17.2,17.25,67200.0,9.2806,9.3075,9.2752,9.3021,67200.0
2007-09-13 14:40:00,17.24,17.26,17.24,17.25,37600.0,9.2967,9.3075,9.2967,9.3021,37600.0
2007-09-13 14:50:00,17.25,17.28,17.23,17.28,92700.0,9.3021,9.3183,9.2913,9.3183,92700.0
2007-09-13 15:00:00,17.28,17.31,17.27,17.28,51800.0,9.3183,9.3345,9.3129,9.3183,51800.0
2007-09-13 15:10:00,17.28,17.29,17.23,17.23,69800.0,9.3183,9.3237,9.2913,9.2913,69800.0
2007-09-13 15:20:00,17.23,17.28,17.23,17.26,87900.0,9.2913,9.3183,9.2913,9.3075,87900.0
2007-09-13 15:30:00,17.26,17.27,17.24,17.25,90700.0,9.3075,9.3129,9.2967,9.3021,90700.0
2007-09-13 15:40:00,17.25,17.26,17.16,17.17,145100.0,9.3021,9.3075,9.2536,9.259,145100.0
2007-09-13 15:50:00,17.17,17.26,17.17,17.26,209800.0,9.259,9.3075,9.259,9.3075,209800.0
2007-09-14 09:30:00,17.15,17.15,17.02,17.12,62200.0,9.2482,9.2482,9.1781,9.232,62200.0
2007-09-14 09:40:00,17.11,17.13,17.05,17.05,24400.0,9.2266,9.2374,9.1943,9.1943,24400.0
2007-09-14 09:50:00,17.06,17.13,17.04,17.08,24900.0,9.1997,9.2374,9.1889,9.2105,24900.0
2007-09-14 10:00:00,17.09,17.12,17.05,17.09,26200.0,9.2159,9.232,9.1943,9.2159,26200.0
2007-09-14 10:10:00,17.08,17.11,17.08,17.08,44900.0,9.2105,9.2266,9.2105,9.2105,44900.0
2007-09-14 10:20:00,17.08,17.11,17.08,17.1,32200.0,9.2105,9.2266,9.2105,9.2212,32200.0
2007-09-14 10:30:00,17.1,17.19,17.09,17.19,45400.0,9.2212,9.2698,9.2159,9.2698,45400.0
2007-09-14 10:40:00,17.18,17.26,17.16,17.26,49600.0,9.2644,9.3075,9.2536,9.3075,49600.0
2007-09-14 10:50:00,17.25,17.27,17.22,17.23,40900.0,9.3021,9.3129,9.286,9.2913,40900.0
2007-09-14 11:00:00,17.23,17.24,17.17,17.17,13100.0,9.2913,9.2967,9.259,9.259,13100.0
2007-09-14 11:10:00,17.17,17.17,17.11,17.11,26300.0,9.259,9.259,9.2266,9.2266,26300.0
2007-09-14 11:20:00,17.1,17.15,17.1,17.14,30100.0,9.2212,9.2482,9.2212,9.2428,30100.0
2007-09-14 11:30:00,17.14,17.17,17.14,17.16,14200.0,9.2428,9.259,9.2428,9.2536,14200.0
2007-09-14 11:40:00,17.15,17.21,17.14,17.2,21700.0,9.2482,9.2806,9.2428,9.2752,21700.0
2007-09-14 11:50:00,17.21,17.28,17.21,17.25,42900.0,9.2806,9.3183,9.2806,9.3021,42900.0
2007-09-14 12:00:00,17.25,17.32,17.25,17.29,33000.0,9.3021,9.3399,9.3021,9.3237,33000.0
2007-09-14 12:10:00,17.29,17.3,17.27,17.27,10900.0,9.3237,9.3291,9.3129,9.3129,10900.0
2007-09-14 12:20:00,17.27,17.29,17.27,17.29,34900.0,9.3129,9.3237,9.3129,9.3237,34900.0
2007-09-14 12:30:00,17.29,17.29,17.26,17.27,54800.0,9.3237,9.3237,9.3075,9.3129,54800.0
2007-09-14 12:40:00,17.26,17.26,17.2,17.2,49000.0,9.3075,9.3075,9.2752,9.2752,49000.0
2007-09-14 12:50:00,17.2,17.22,17.2,17.2,29000.0,9.2752,9.286,9.2752,9.2752,29000.0
2007-09-14 13:00:00,17.2,17.25,17.2,17.22,58000.0,9.2752,9.3021,9.2752,9.286,58000.0
2007-09-14 13:10:00,17.22,17.26,17.21,17.26,37800.0,9.286,9.3075,9.2806,9.3075,37800.0
2007-09-14 13:20:00,17.26,17.3,17.26,17.3,64300.0,9.3075,9.3291,9.3075,9.3291,64300.0
2007-09-14 13:30:00,17.29,17.3,17.25,17.26,75000.0,9.3237,9.3291,9.3021,9.3075,75000.0
2007-09-14 13:40:00,17.26,17.3,17.25,17.3,27400.0,9.3075,9.3291,9.3021,9.3291,27400.0
2007-09-14 13:50:00,17.3,17.36,17.3,17.36,56400.0,9.3291,9.3615,9.3291,9.3615,56400.0
2007-09-14 14:00:00,17.37,17.38,17.36,17.36,61700.0,9.3668,9.3722,9.3615,9.3615,61700.0
2007-09-14 14:10:00,17.35,17.36,17.33,17.34,45600.0,9.3561,9.3615,9.3453,9.3507,45600.0
2007-09-14 14:20:00,17.34,17.34,17.32,17.32,39800.0,9.3507,9.3507,9.3399,9.3399,39800.0
2007-09-14 14:30:00,17.32,17.34,17.32,17.32,41100.0,9.3399,9.3507,9.3399,9.3399,41100.0
2007-09-14 14:40:00,17.32,17.32,17.29,17.29,42800.0,9.3399,9.3399,9.3237,9.3237,42800.0
2007-09-14 14:50:00,17.29,17.3,17.23,17.26,86500.0,9.3237,9.3291,9.2913,9.3075,86500.0
2007-09-14 15:00:00,17.26,17.32,17.26,17.29,36500.0,9.3075,9.3399,9.3075,9.3237,36500.0
2007-09-14 15:10:00,17.29,17.31,17.27,17.31,37000.0,9.3237,9.3345,9.3129,9.3345,37000.0
2007-09-14 15:20:00,17.31,17.35,17.3,17.33,64500.0,9.3345,9.3561,9.3291,9.3453,64500.0
2007-09-14 15:30:00,17.33,17.33,17.28,17.29,52500.0,9.3453,9.3453,9.3183,9.3237,52500.0
2007-09-14 15:40:00,17.29,17.33,17.29,17.31,113200.0,9.3237,9.3453,9.3237,9.3345,113200.0
2007-09-14 15:50:00,17.31,17.35,17.31,17.31,201800.0,9.3345,9.3561,9.3345,9.3345,201800.0
2007-09-17 09:30:00,17.27,17.31,17.24,17.25,52200.0,9.3129,9.3345,9.2967,9.3021,52200.0
2007-09-17 09:40:00,17.26,17.26,17.18,17.19,25000.0,9.3075,9.3075,9.2644,9.2698,25000.0
2007-09-17 09:50:00,17.19,17.19,17.15,17.18,12100.0,9.2698,9.2698,9.2482,9.2644,12100.0
2007-09-17 10:00:00,17.18,17.21,17.16,17.17,25900.0,9.2644,9.2806,9.2536,9.259,25900.0
2007-09-17 10:10:00,17.17,17.23,17.17,17.21,36400.0,9.259,9.2913,9.259,9.2806,36400.0
2007-09-17 10:20:00,17.21,17.22,17.18,17.19,17100.0,9.2806,9.286,9.2644,9.2698,17100.0
2007-09-17 10:30:00,17.19,17.2,17.17,17.18,48100.0,9.2698,9.2752,9.259,9.2644,48100.0
2007-09-17 10:40:00,17.18,17.19,17.11,17.11,47700.0,9.2644,9.2698,9.2266,9.2266,47700.0
2007-09-17 10:50:00,17.11,17.11,17.09,17.11,31100.0,9.2266,9.2266,9.2159,9.2266,31100.0
2007-09-17 11:00:00,17.11,17.13,17.1,17.12,17400.0,9.2266,9.2374,9.2212,9.232,17400.0
2007-09-17 11:10:00,17.13,17.14,17.12,17.14,22200.0,9.2374,9.2428,9.232,9.2428,22200.0
2007-09-17 11:20:00,17.14,17.15,17.13,17.14,19600.0,9.2428,9.2482,9.2374,9.2428,19600.0
2007-09-17 11:30:00,17.14,17.15,17.11,17.15,20900.0,9.2428,9.2482,9.2266,9.2482,20900.0
2007-09-17 11:40:00,17.15,17.16,17.14,17.14,19500.0,9.2482,9.2536,9.2428,9.2428,19500.0
2007-09-17 11:50:00,17.14,17.15,17.12,17.13,19200.0,9.2428,9.2482,9.232,9.2374,19200.0
2007-09-17 12:00:00,17.13,17.15,17.13,17.14,30200.0,9.2374,9.2482,9.2374,9.2428,30200.0
2007-09-17 12:10:00,17.15,17.18,17.14,17.18,31700.0,9.2482,9.2644,9.2428,9.2644,31700.0
2007-09-17 12:20:00,17.17,17.22,17.17,17.22,15300.0,9.259,9.286,9.259,9.286,15300.0
2007-09-17 12:30:00,17.22,17.27,17.21,17.27,30600.0,9.286,9.3129,9.2806,9.3129,30600.0
2007-09-17 12:40:00,17.28,17.32,17.27,17.32,29700.0,9.3183,9.3399,9.3129,9.3399,29700.0
2007-09-17 12:50:00,17.31,17.31,17.29,17.3,23200.0,9.3345,9.3345,9.3237,9.3291,23200.0
2007-09-17 13:00:00,17.3,17.33,17.29,17.3,24400.0,9.3291,9.3453,9.3237,9.3291,24400.0
2007-09-17 13:10:00,17.3,17.33,17.29,17.3,32700.0,9.3291,9.3453,9.3237,9.3291,32700.0
2007-09-17 13:20:00,17.3,17.3,17.25,17.26,24000.0,9.3291,9.3291,9.3021,9.3075,24000.0
2007-09-17 13:30:00,17.25,17.25,17.22,17.23,33500.0,9.3021,9.3021,9.286,9.2913,33500.0
2007-09-17 13:40:00,17.23,17.23,17.22,17.23,13700.0,9.2913,9.2913,9.286,9.2913,13700.0
2007-09-17 13:50:00,17.23,17.23,17.19,17.19,19700.0,9.2913,9.2913,9.2698,9.2698,19700.0
2007-09-17 14:00:00,17.19,17.2,17.18,17.18,22900.0,9.2698,9.2752,9.2644,9.2644,22900.0
2007-09-17 14:10:00,17.16,17.19,17.16,17.17,17000.0,9.2536,9.2698,9.2536,9.259,17000.0
2007-09-17 14:20:00,17.17,17.2,17.16,17.19,15100.0,9.259,9.2752,9.2536,9.2698,15100.0
2007-09-17 14:30:00,17.19,17.21,17.18,17.18,30600.0,9.2698,9.2806,9.2644,9.2644,30600.0
2007-09-17 14:40:00,17.18,17.19,17.17,17.19,35900.0,9.2644,9.2698,9.259,9.2698,35900.0
2007-09-17 14:50:00,17.19,17.2,17.18,17.19,33800.0,9.2698,9.2752,9.2644,9.2698,33800.0
2007-09-17 15:00:00,17.2,17.23,17.19,17.23,26200.0,9.2752,9.2913,9.2698,9.2913,26200.0
2007-09-17 15:10:00,17.23,17.3,17.22,17.3,54900.0,9.2913,9.3291,9.286,9.3291,54900.0
2007-09-17 15:20:00,17.29,17.29,17.27,17.28,28600.0,9.3237,9.3237,9.3129,9.3183,28600.0
2007-09-17 15:30:00,17.28,17.28,17.2,17.21,42700.0,9.3183,9.3183,9.2752,9.2806,42700.0
2007-09-17 15:40:00,17.2,17.21,17.19,17.19,40800.0,9.2752,9.2806,9.2698,9.2698,40800.0
2007-09-17 15:50:00,17.19,17.21,17.17,17.17,104000.0,9.2698,9.2806,9.259,9.259,104000.0
2007-09-18 09:30:00,17.2,17.35,17.2,17.29,40700.0,9.2752,9.3561,9.2752,9.3237,40700.0
2007-09-18 09:40:00,17.29,17.32,17.25,17.25,20400.0,9.3237,9.3399,9.3021,9.3021,20400.0
2007-09-18 09:50:00,17.25,17.25,17.2,17.23,34100.0,9.3021,9.3021,9.2752,9.2913,34100.0
2007-09-18 10:00:00,17.22,17.23,17.2,17.23,17800.0,9.286,9.2913,9.2752,9.2913,17800.0
2007-09-18 10:10:00,17.23,17.26,17.22,17.25,14400.0,9.2913,9.3075,9.286,9.3021,14400.0
2007-09-18 10:20:00,17.26,17.3,17.25,17.29,25900.0,9.3075,9.3291,9.3021,9.3237,25900.0
2007-09-18 10:30:00,17.3,17.33,17.28,17.28,50000.0,9.3291,9.3453,9.3183,9.3183,50000.0
2007-09-18 10:40:00,17.27,17.34,17.26,17.34,40100.0,9.3129,9.3507,9.3075,9.3507,40100.0
2007-09-18 10:50:00,17.33,17.43,17.33,17.42,73500.0,9.3453,9.3992,9.3453,9.3938,73500.0
2007-09-18 11:00:00,17.42,17.57,17.42,17.54,146400.0,9.3938,9.4747,9.3938,9.4585,146400.0
2007-09-18 11:10:00,17.54,17.63,17.53,17.63,82200.0,9.4585,9.5071,9.4531,9.5071,82200.0
2007-09-18 11:20:00,17.62,17.63,17.55,17.55,72000.0,9.5017,9.5071,9.4639,9.4639,72000.0
2007-09-18 11:30:00,17.55,17.56,17.5,17.52,103400.0,9.4639,9.4693,9.4369,9.4477,103400.0
2007-09-18 11:40:00,17.52,17.53,17.5,17.52,55700.0,9.4477,9.4531,9.4369,9.4477,55700.0
2007-09-18 11:50:00,17.52,17.57,17.51,17.51,72900.0,9.4477,9.4747,9.4423,9.4423,72900.0
2007-09-18 12:00:00,17.51,17.54,17.48,17.48,70600.0,9.4423,9.4585,9.4262,9.4262,70600.0
2007-09-18 12:10:00,17.48,17.48,17.46,17.48,49500.0,9.4262,9.4262,9.4154,9.4262,49500.0
2007-09-18 12:20:00,17.48,17.52,17.48,17.51,83400.0,9.4262,9.4477,9.4262,9.4423,83400.0
2007-09-18 12:30:00,17.51,17.51,17.5,17.51,15100.0,9.4423,9.4423,9.4369,9.4423,15100.0
2007-09-18 12:40:00,17.51,17.52,17.49,17.49,36200.0,9.4423,9.4477,9.4316,9.4316,36200.0
2007-09-18 12:50:00,17.49,17.5,17.47,17.47,68400.0,9.4316,9.4369,9.4208,9.4208,68400.0
2007-09-18 13:00:00,17.46,17.47,17.37,17.38,78700.0,9.4154,9.4208,9.3668,9.3722,78700.0
2007-09-18 13:10:00,17.37,17.45,17.37,17.45,31100.0,9.3668,9.41,9.3668,9.41,31100.0
2007-09-18 13:20:00,17.44,17.45,17.44,17.45,8100.0,9.4046,9.41,9.4046,9.41,8100.0
2007-09-18 13:30:00,17.45,17.5,17.44,17.46,73400.0,9.41,9.4369,9.4046,9.4154,73400.0
2007-09-18 13:40:00,17.46,17.47,17.43,17.44,20300.0,9.4154,9.4208,9.3992,9.4046,20300.0
2007-09-18 13:50:00,17.44,17.45,17.42,17.45,31700.0,9.4046,9.41,9.3938,9.41,31700.0
2007-09-18 14:00:00,17.45,17.47,17.39,17.41,30100.0,9.41,9.4208,9.3776,9.3884,30100.0
2007-09-18 14:10:00,17.41,17.78,17.41,17.71,123900.0,9.3884,9.5879,9.3884,9.5502,123900.0
2007-09-18 14:20:00,17.71,17.71,17.59,17.61,257600.0,9.5502,9.5502,9.4855,9.4963,257600.0
2007-09-18 14:30:00,17.61,17.7,17.6,17.7,176800.0,9.4963,9.5448,9.4909,9.5448,176800.0
2007-09-18 14:40:00,17.7,17.72,17.67,17.7,181700.0,9.5448,9.5556,9.5286,9.5448,181700.0
2007-09-18 14:50:00,17.7,17.73,17.66,17.68,86500.0,9.5448,9.561,9.5232,9.534,86500.0
2007-09-18 15:00:00,17.68,17.75,17.66,17.74,82600.0,9.534,9.5718,9.5232,9.5664,82600.0
2007-09-18 15:10:00,17.74,17.89,17.73,17.88,126900.0,9.5664,9.6473,9.561,9.6419,126900.0
2007-09-18 15:20:00,17.87,17.92,17.82,17.91,150800.0,9.6365,9.6634,9.6095,9.658,150800.0
2007-09-18 15:30:00,17.91,17.94,17.87,17.92,123300.0,9.658,9.6742,9.6365,9.6634,123300.0
2007-09-18 15:40:00,17.92,18.0,17.92,17.99,194100.0,9.6634,9.7066,9.6634,9.7012,194100.0
2007-09-18 15:50:00,17.99,18.06,17.98,18.06,310600.0,9.7012,9.7389,9.6958,9.7389,310600.0
2007-09-19 09:30:00,17.99,18.34,17.99,18.33,103700.0,9.7012,9.8899,9.7012,9.8845,103700.0
2007-09-19 09:40:00,18.33,18.5,18.33,18.42,114300.0,9.8845,9.9762,9.8845,9.9331,114300.0
2007-09-19 09:50:00,18.42,18.42,18.37,18.38,61100.0,9.9331,9.9331,9.9061,9.9115,61100.0
2007-09-19 10:00:00,18.39,18.39,18.31,18.35,71600.0,9.9169,9.9169,9.8737,9.8953,71600.0
2007-09-19 10:10:00,18.35,18.42,18.34,18.4,77900.0,9.8953,9.9331,9.8899,9.9223,77900.0
2007-09-19 10:20:00,18.4,18.41,18.35,18.38,46300.0,9.9223,9.9277,9.8953,9.9115,46300.0
2007-09-19 10:30:00,18.39,18.39,18.36,18.37,45400.0,9.9169,9.9169,9.9007,9.9061,45400.0
2007-09-19 10:40:00,18.37,18.38,18.33,18.34,78700.0,9.9061,9.9115,9.8845,9.8899,78700.0
2007-09-19 10:50:00,18.34,18.38,18.3,18.36,80100.0,9.8899,9.9115,9.8684,9.9007,80100.0
2007-09-19 11:00:00,18.37,18.41,18.35,18.38,109200.0,9.9061,9.9277,9.8953,9.9115,109200.0
2007-09-19 11:10:00,18.38,18.39,18.36,18.39,43100.0,9.9115,9.9169,9.9007,9.9169,43100.0
2007-09-19 11:20:00,18.39,18.39,18.31,18.32,85600.0,9.9169,9.9169,9.8737,9.8791,85600.0
2007-09-19 11:30:00,18.32,18.32,18.15,18.15,139700.0,9.8791,9.8791,9.7875,9.7875,139700.0
2007-09-19 11:40:00,18.16,18.18,18.11,18.13,78600.0,9.7929,9.8036,9.7659,9.7767,78600.0
2007-09-19 11:50:00,18.13,18.17,18.12,18.17,65600.0,9.7767,9.7982,9.7713,9.7982,65600.0
2007-09-19 12:00:00,18.17,18.2,18.16,18.18,44700.0,9.7982,9.8144,9.7929,9.8036,44700.0
2007-09-19 12:10:00,18.18,18.19,18.16,18.16,36500.0,9.8036,9.809,9.7929,9.7929,36500.0
2007-09-19 12:20:00,18.16,18.18,18.14,18.18,44700.0,9.7929,9.8036,9.7821,9.8036,44700.0
2007-09-19 12:30:00,18.18,18.18,18.17,18.18,26000.0,9.8036,9.8036,9.7982,9.8036,26000.0
2007-09-19 12:40:00,18.18,18.2,18.17,18.2,43000.0,9.8036,9.8144,9.7982,9.8144,43000.0
2007-09-19 12:50:00,18.2,18.23,18.2,18.22,15400.0,9.8144,9.8306,9.8144,9.8252,15400.0
2007-09-19 13:00:00,18.22,18.23,18.14,18.17,49800.0,9.8252,9.8306,9.7821,9.7982,49800.0
2007-09-19 13:10:00,18.17,18.18,18.15,18.18,45700.0,9.7982,9.8036,9.7875,9.8036,45700.0
2007-09-19 13:20:00,18.18,18.18,18.17,18.18,33100.0,9.8036,9.8036,9.7982,9.8036,33100.0
2007-09-19 13:30:00,18.18,18.18,18.13,18.14,50200.0,9.8036,9.8036,9.7767,9.7821,50200.0
2007-09-19 13:40:00,18.15,18.18,18.12,18.13,75200.0,9.7875,9.8036,9.7713,9.7767,75200.0
2007-09-19 13:50:00,18.13,18.17,18.12,18.16,36600.0,9.7767,9.7982,9.7713,9.7929,36600.0
2007-09-19 14:00:00,18.16,18.16,18.07,18.08,66000.0,9.7929,9.7929,9.7443,9.7497,66000.0
2007-09-19 14:10:00,18.08,18.1,18.0,18.03,69000.0,9.7497,9.7605,9.7066,9.7228,69000.0
2007-09-19 14:20:00,18.03,18.1,18.03,18.1,68000.0,9.7228,9.7605,9.7228,9.7605,68000.0
2007-09-19 14:30:00,18.1,18.14,18.05,18.05,51000.0,9.7605,9.7821,9.7335,9.7335,51000.0
2007-09-19 14:40:00,18.05,18.08,18.04,18.06,40900.0,9.7335,9.7497,9.7281,9.7389,40900.0
2007-09-19 14:50:00,18.06,18.18,18.06,18.15,50600.0,9.7389,9.8036,9.7389,9.7875,50600.0
2007-09-19 15:00:00,18.15,18.15,18.1,18.12,38300.0,9.7875,9.7875,9.7605,9.7713,38300.0
2007-09-19 15:10:00,18.13,18.18,18.12,18.15,79800.0,9.7767,9.8036,9.7713,9.7875,79800.0
2007-09-19 15:20:00,18.14,18.15,18.08,18.08,69300.0,9.7821,9.7875,9.7497,9.7497,69300.0
2007-09-19 15:30:00,18.08,18.09,18.07,18.07,32000.0,9.7497,9.7551,9.7443,9.7443,32000.0
2007-09-19 15:40:00,18.07,18.11,18.06,18.06,78600.0,9.7443,9.7659,9.7389,9.7389,78600.0
2007-09-19 15:50:00,18.07,18.15,18.07,18.1,129100.0,9.7443,9.7875,9.7443,9.7605,129100.0
2007-09-20 09:30:00,18.05,18.17,17.98,18.01,38200.0,9.7335,9.7982,9.6958,9.712,38200.0
2007-09-20 09:40:00,18.0,18.0,17.88,17.89,27000.0,9.7066,9.7066,9.6419,9.6473,27000.0
2007-09-20 09:50:00,17.89,17.99,17.89,17.94,85500.0,9.6473,9.7012,9.6473,9.6742,85500.0
2007-09-20 10:00:00,17.94,18.08,17.92,18.08,28600.0,9.6742,9.7497,9.6634,9.7497,28600.0
2007-09-20 10:10:00,18.07,18.11,18.03,18.04,22200.0,9.7443,9.7659,9.7228,9.7281,22200.0
2007-09-20 10:20:00,18.05,18.05,18.01,18.03,45200.0,9.7335,9.7335,9.712,9.7228,45200.0
2007-09-20 10:30:00,18.03,18.03,17.94,17.97,34700.0,9.7228,9.7228,9.6742,9.6904,34700.0
2007-09-20 10:40:00,17.96,17.99,17.95,17.96,31800.0,9.685,9.7012,9.6796,9.685,31800.0
2007-09-20 10:50:00,17.96,18.0,17.93,17.93,23400.0,9.685,9.7066,9.6688,9.6688,23400.0
2007-09-20 11:00:00,17.93,17.97,17.91,17.96,32200.0,9.6688,9.6904,9.658,9.685,32200.0
2007-09-20 11:10:00,17.97,17.97,17.91,17.93,11700.0,9.6904,9.6904,9.658,9.6688,11700.0
2007-09-20 11:20:00,17.94,17.94,17.91,17.93,20600.0,9.6742,9.6742,9.658,9.6688,20600.0
2007-09-20 11:30:00,17.93,17.94,17.91,17.91,22200.0,9.6688,9.6742,9.658,9.658,22200.0
2007-09-20 11:40:00,17.92,17.92,17.85,17.86,15800.0,9.6634,9.6634,9.6257,9.6311,15800.0
2007-09-20 11:50:00,17.87,17.91,17.87,17.9,21800.0,9.6365,9.658,9.6365,9.6526,21800.0
2007-09-20 12:00:00,17.91,18.0,17.91,17.99,34500.0,9.658,9.7066,9.658,9.7012,34500.0
2007-09-20 12:10:00,17.99,18.0,17.96,17.97,22400.0,9.7012,9.7066,9.685,9.6904,22400.0
2007-09-20 12:20:00,17.98,17.99,17.92,17.92,20000.0,9.6958,9.7012,9.6634,9.6634,20000.0
2007-09-20 12:30:00,17.92,17.92,17.86,17.87,20200.0,9.6634,9.6634,9.6311,9.6365,20200.0
2007-09-20 12:40:00,17.87,17.9,17.87,17.89,22300.0,9.6365,9.6526,9.6365,9.6473,22300.0
2007-09-20 12:50:00,17.89,17.9,17.87,17.87,15900.0,9.6473,9.6526,9.6365,9.6365,15900.0
2007-09-20 13:00:00,17.87,17.88,17.86,17.86,16500.0,9.6365,9.6419,9.6311,9.6311,16500.0
2007-09-20 13:10:00,17.87,17.89,17.86,17.87,29700.0,9.6365,9.6473,9.6311,9.6365,29700.0
2007-09-20 13:20:00,17.86,17.87,17.8,17.83,22800.0,9.6311,9.6365,9.5987,9.6149,22800.0
2007-09-20 13:30:00,17.82,17.86,17.81,17.85,17300.0,9.6095,9.6311,9.6041,9.6257,17300.0
2007-09-20 13:40:00,17.85,17.92,17.84,17.91,34000.0,9.6257,9.6634,9.6203,9.658,34000.0
2007-09-20 13:50:00,17.91,17.94,17.9,17.93,36300.0,9.658,9.6742,9.6526,9.6688,36300.0
2007-09-20 14:00:00,17.93,17.93,17.89,17.89,30500.0,9.6688,9.6688,9.6473,9.6473,30500.0
2007-09-20 14:10:00,17.88,17.9,17.87,17.9,21600.0,9.6419,9.6526,9.6365,9.6526,21600.0
2007-09-20 14:20:00,17.89,17.9,17.8,17.8,50500.0,9.6473,9.6526,9.5987,9.5987,50500.0
2007-09-20 14:30:00,17.8,17.81,17.76,17.8,76500.0,9.5987,9.6041,9.5772,9.5987,76500.0
2007-09-20 14:40:00,17.8,17.8,17.7,17.7,49600.0,9.5987,9.5987,9.5448,9.5448,49600.0
2007-09-20 14:50:00,17.7,17.75,17.7,17.74,17200.0,9.5448,9.5718,9.5448,9.5664,17200.0
2007-09-20 15:00:00,17.74,17.75,17.68,17.7,44200.0,9.5664,9.5718,9.534,9.5448,44200.0
2007-09-20 15:10:00,17.71,17.8,17.7,17.8,46000.0,9.5502,9.5987,9.5448,9.5987,46000.0
2007-09-20 15:20:00,17.8,17.8,17.78,17.79,24600.0,9.5987,9.5987,9.5879,9.5933,24600.0
2007-09-20 15:30:00,17.78,17.78,17.75,17.76,46100.0,9.5879,9.5879,9.5718,9.5772,46100.0
2007-09-20 15:40:00,17.77,17.83,17.77,17.81,91100.0,9.5825,9.6149,9.5825,9.6041,91100.0
2007-09-20 15:50:00,17.81,17.83,17.73,17.76,145300.0,9.6041,9.6149,9.561,9.5772,145300.0
2007-09-21 09:30:00,18.02,18.03,17.74,17.8,749500.0,9.7174,9.7228,9.5664,9.5987,749500.0
2007-09-21 09:40:00,17.79,17.8,17.58,17.6,93000.0,9.5933,9.5987,9.4801,9.4909,93000.0
2007-09-21 09:50:00,17.6,17.6,17.46,17.46,151000.0,9.4909,9.4909,9.4154,9.4154,151000.0
2007-09-21 10:00:00,17.46,17.54,17.45,17.54,53500.0,9.4154,9.4585,9.41,9.4585,53500.0
2007-09-21 10:10:00,17.53,17.55,17.5,17.51,67800.0,9.4531,9.4639,9.4369,9.4423,67800.0
2007-09-21 10:20:00,17.52,17.53,17.51,17.51,46100.0,9.4477,9.4531,9.4423,9.4423,46100.0
2007-09-21 10:30:00,17.5,17.52,17.47,17.47,58400.0,9.4369,9.4477,9.4208,9.4208,58400.0
2007-09-21 10:40:00,17.48,17.51,17.48,17.49,34800.0,9.4262,9.4423,9.4262,9.4316,34800.0
2007-09-21 10:50:00,17.5,17.54,17.49,17.54,32200.0,9.4369,9.4585,9.4316,9.4585,32200.0
2007-09-21 11:00:00,17.54,17.63,17.54,17.62,45000.0,9.4585,9.5071,9.4585,9.5017,45000.0
2007-09-21 11:10:00,17.61,17.65,17.58,17.59,26800.0,9.4963,9.5178,9.4801,9.4855,26800.0
2007-09-21 11:20:00,17.58,17.65,17.58,17.65,42800.0,9.4801,9.5178,9.4801,9.5178,42800.0
2007-09-21 11:30:00,17.64,17.64,17.6,17.61,19300.0,9.5124,9.5124,9.4909,9.4963,19300.0
2007-09-21 11:40:00,17.61,17.66,17.61,17.66,16800.0,9.4963,9.5232,9.4963,9.5232,16800.0
2007-09-21 11:50:00,17.67,17.71,17.67,17.7,15800.0,9.5286,9.5502,9.5286,9.5448,15800.0
2007-09-21 12:00:00,17.7,17.71,17.68,17.68,20000.0,9.5448,9.5502,9.534,9.534,20000.0
2007-09-21 12:10:00,17.68,17.7,17.68,17.69,31000.0,9.534,9.5448,9.534,9.5394,31000.0
2007-09-21 12:20:00,17.7,17.7,17.63,17.64,34900.0,9.5448,9.5448,9.5071,9.5124,34900.0
2007-09-21 12:30:00,17.64,17.71,17.64,17.7,21000.0,9.5124,9.5502,9.5124,9.5448,21000.0
2007-09-21 12:40:00,17.71,17.71,17.7,17.71,10400.0,9.5502,9.5502,9.5448,9.5502,10400.0
2007-09-21 12:50:00,17.71,17.71,17.66,17.68,32100.0,9.5502,9.5502,9.5232,9.534,32100.0
2007-09-21 13:00:00,17.68,17.69,17.68,17.68,14000.0,9.534,9.5394,9.534,9.534,14000.0
2007-09-21 13:10:00,17.68,17.68,17.63,17.63,35100.0,9.534,9.534,9.5071,9.5071,35100.0
2007-09-21 13:20:00,17.63,17.63,17.6,17.6,31900.0,9.5071,9.5071,9.4909,9.4909,31900.0
2007-09-21 13:30:00,17.6,17.61,17.59,17.59,26700.0,9.4909,9.4963,9.4855,9.4855,26700.0
2007-09-21 13:40:00,17.59,17.6,17.59,17.59,18600.0,9.4855,9.4909,9.4855,9.4855,18600.0
2007-09-21 13:50:00,17.59,17.59,17.56,17.56,16600.0,9.4855,9.4855,9.4693,9.4693,16600.0
2007-09-21 14:00:00,17.56,17.57,17.53,17.55,23700.0,9.4693,9.4747,9.4531,9.4639,23700.0
2007-09-21 14:10:00,17.55,17.55,17.53,17.55,31000.0,9.4639,9.4639,9.4531,9.4639,31000.0
2007-09-21 14:20:00,17.55,17.55,17.54,17.55,9700.0,9.4639,9.4639,9.4585,9.4639,9700.0
2007-09-21 14:30:00,17.55,17.58,17.55,17.57,20200.0,9.4639,9.4801,9.4639,9.4747,20200.0
2007-09-21 14:40:00,17.57,17.58,17.53,17.58,40800.0,9.4747,9.4801,9.4531,9.4801,40800.0
2007-09-21 14:50:00,17.58,17.58,17.56,17.56,25100.0,9.4801,9.4801,9.4693,9.4693,25100.0
2007-09-21 15:00:00,17.56,17.61,17.56,17.57,76500.0,9.4693,9.4963,9.4693,9.4747,76500.0
2007-09-21 15:10:00,17.57,17.65,17.56,17.64,83900.0,9.4747,9.5178,9.4693,9.5124,83900.0
2007-09-21 15:20:00,17.64,17.64,17.57,17.57,66000.0,9.5124,9.5124,9.4747,9.4747,66000.0
2007-09-21 15:30:00,17.58,17.6,17.57,17.59,37900.0,9.4801,9.4909,9.4747,9.4855,37900.0
2007-09-21 15:40:00,17.6,17.62,17.57,17.57,59000.0,9.4909,9.5017,9.4747,9.4747,59000.0
2007-09-21 15:50:00,17.58,17.64,17.57,17.64,143600.0,9.4801,9.5124,9.4747,9.5124,143600.0
2007-09-24 09:30:00,17.61,17.68,17.54,17.54,51300.0,9.4963,9.534,9.4585,9.4585,51300.0
2007-09-24 09:40:00,17.53,17.55,17.53,17.55,17900.0,9.4531,9.4639,9.4531,9.4639,17900.0
2007-09-24 09:50:00,17.54,17.54,17.49,17.49,32000.0,9.4585,9.4585,9.4316,9.4316,32000.0
2007-09-24 10:00:00,17.49,17.55,17.49,17.53,63000.0,9.4316,9.4639,9.4316,9.4531,63000.0
2007-09-24 10:10:00,17.53,17.59,17.53,17.58,40700.0,9.4531,9.4855,9.4531,9.4801,40700.0
2007-09-24 10:20:00,17.58,17.63,17.56,17.63,25600.0,9.4801,9.5071,9.4693,9.5071,25600.0
2007-09-24 10:30:00,17.64,17.65,17.55,17.56,26800.0,9.5124,9.5178,9.4639,9.4693,26800.0
2007-09-24 10:40:00,17.55,17.58,17.54,17.55,36100.0,9.4639,9.4801,9.4585,9.4639,36100.0
2007-09-24 10:50:00,17.54,17.55,17.52,17.53,54000.0,9.4585,9.4639,9.4477,9.4531,54000.0
2007-09-24 11:00:00,17.52,17.53,17.5,17.51,48300.0,9.4477,9.4531,9.4369,9.4423,48300.0
2007-09-24 11:10:00,17.52,17.53,17.51,17.53,38000.0,9.4477,9.4531,9.4423,9.4531,38000.0
2007-09-24 11:20:00,17.53,17.59,17.53,17.55,34900.0,9.4531,9.4855,9.4531,9.4639,34900.0
2007-09-24 11:30:00,17.54,17.56,17.53,17.55,13500.0,9.4585,9.4693,9.4531,9.4639,13500.0
2007-09-24 11:40:00,17.55,17.56,17.52,17.54,27200.0,9.4639,9.4693,9.4477,9.4585,27200.0
2007-09-24 11:50:00,17.53,17.59,17.53,17.55,23500.0,9.4531,9.4855,9.4531,9.4639,23500.0
2007-09-24 12:00:00,17.55,17.58,17.53,17.53,20500.0,9.4639,9.4801,9.4531,9.4531,20500.0
2007-09-24 12:10:00,17.53,17.54,17.49,17.5,22100.0,9.4531,9.4585,9.4316,9.4369,22100.0
2007-09-24 12:20:00,17.49,17.51,17.49,17.51,18700.0,9.4316,9.4423,9.4316,9.4423,18700.0
2007-09-24 12:30:00,17.51,17.52,17.48,17.51,26900.0,9.4423,9.4477,9.4262,9.4423,26900.0
2007-09-24 12:40:00,17.5,17.52,17.5,17.51,25600.0,9.4369,9.4477,9.4369,9.4423,25600.0
2007-09-24 12:50:00,17.51,17.53,17.51,17.53,42100.0,9.4423,9.4531,9.4423,9.4531,42100.0
2007-09-24 13:00:00,17.54,17.55,17.53,17.54,16000.0,9.4585,9.4639,9.4531,9.4585,16000.0
2007-09-24 13:10:00,17.54,17.55,17.51,17.51,27400.0,9.4585,9.4639,9.4423,9.4423,27400.0
2007-09-24 13:20:00,17.51,17.52,17.48,17.5,46400.0,9.4423,9.4477,9.4262,9.4369,46400.0
2007-09-24 13:30:00,17.51,17.52,17.48,17.52,110900.0,9.4423,9.4477,9.4262,9.4477,110900.0
2007-09-24 13:40:00,17.52,17.54,17.48,17.48,75900.0,9.4477,9.4585,9.4262,9.4262,75900.0
2007-09-24 13:50:00,17.48,17.51,17.46,17.47,56500.0,9.4262,9.4423,9.4154,9.4208,56500.0
2007-09-24 14:00:00,17.46,17.49,17.44,17.48,79000.0,9.4154,9.4316,9.4046,9.4262,79000.0
2007-09-24 14:10:00,17.48,17.49,17.42,17.45,60400.0,9.4262,9.4316,9.3938,9.41,60400.0
2007-09-24 14:20:00,17.46,17.46,17.4,17.41,48900.0,9.4154,9.4154,9.383,9.3884,48900.0
2007-09-24 14:30:00,17.4,17.42,17.38,17.42,29500.0,9.383,9.3938,9.3722,9.3938,29500.0
2007-09-24 14:40:00,17.42,17.43,17.4,17.41,21700.0,9.3938,9.3992,9.383,9.3884,21700.0
2007-09-24 14:50:00,17.42,17.44,17.41,17.43,42200.0,9.3938,9.4046,9.3884,9.3992,42200.0
2007-09-24 15:00:00,17.43,17.45,17.39,17.43,55800.0,9.3992,9.41,9.3776,9.3992,55800.0
2007-09-24 15:10:00,17.42,17.43,17.36,17.37,26700.0,9.3938,9.3992,9.3615,9.3668,26700.0
2007-09-24 15:20:00,17.38,17.45,17.37,17.43,49300.0,9.3722,9.41,9.3668,9.3992,49300.0
2007-09-24 15:30:00,17.43,17.43,17.34,17.36,64500.0,9.3992,9.3992,9.3507,9.3615,64500.0
2007-09-24 15:40:00,17.35,17.38,17.35,17.38,43000.0,9.3561,9.3722,9.3561,9.3722,43000.0
2007-09-24 15:50:00,17.37,17.38,17.34,17.35,64300.0,9.3668,9.3722,9.3507,9.3561,64300.0
2007-09-25 09:30:00,17.35,17.39,17.25,17.25,50200.0,9.3561,9.3776,9.3021,9.3021,50200.0
2007-09-25 09:40:00,17.23,17.28,17.2,17.26,26400.0,9.2913,9.3183,9.2752,9.3075,26400.0
2007-09-25 09:50:00,17.27,17.27,17.2,17.24,40200.0,9.3129,9.3129,9.2752,9.2967,40200.0
2007-09-25 10:00:00,17.23,17.31,17.15,17.31,46200.0,9.2913,9.3345,9.2482,9.3345,46200.0
2007-09-25 10:10:00,17.31,17.39,17.29,17.39,29300.0,9.3345,9.3776,9.3237,9.3776,29300.0
2007-09-25 10:20:00,17.39,17.4,17.35,17.38,28000.0,9.3776,9.383,9.3561,9.3722,28000.0
2007-09-25 10:30:00,17.38,17.44,17.37,17.41,23400.0,9.3722,9.4046,9.3668,9.3884,23400.0
2007-09-25 10:40:00,17.41,17.45,17.39,17.39,32600.0,9.3884,9.41,9.3776,9.3776,32600.0
2007-09-25 10:50:00,17.39,17.39,17.37,17.38,11400.0,9.3776,9.3776,9.3668,9.3722,11400.0
2007-09-25 11:00:00,17.39,17.45,17.38,17.42,24100.0,9.3776,9.41,9.3722,9.3938,24100.0
2007-09-25 11:10:00,17.42,17.48,17.42,17.44,22700.0,9.3938,9.4262,9.3938,9.4046,22700.0
2007-09-25 11:20:00,17.45,17.45,17.39,17.4,17200.0,9.41,9.41,9.3776,9.383,17200.0
2007-09-25 11:30:00,17.4,17.4,17.32,17.32,41500.0,9.383,9.383,9.3399,9.3399,41500.0
2007-09-25 11:40:00,17.33,17.34,17.24,17.24,53500.0,9.3453,9.3507,9.2967,9.2967,53500.0
2007-09-25 11:50:00,17.24,17.3,17.23,17.29,63300.0,9.2967,9.3291,9.2913,9.3237,63300.0
2007-09-25 12:00:00,17.3,17.3,17.24,17.24,20000.0,9.3291,9.3291,9.2967,9.2967,20000.0
2007-09-25 12:10:00,17.24,17.25,17.21,17.22,21400.0,9.2967,9.3021,9.2806,9.286,21400.0
2007-09-25 12:20:00,17.22,17.23,17.2,17.23,17800.0,9.286,9.2913,9.2752,9.2913,17800.0
2007-09-25 12:30:00,17.22,17.22,17.2,17.2,11500.0,9.286,9.286,9.2752,9.2752,11500.0
2007-09-25 12:40:00,17.2,17.26,17.2,17.25,18300.0,9.2752,9.3075,9.2752,9.3021,18300.0
2007-09-25 12:50:00,17.25,17.26,17.22,17.23,11000.0,9.3021,9.3075,9.286,9.2913,11000.0
2007-09-25 13:00:00,17.22,17.23,17.2,17.2,17600.0,9.286,9.2913,9.2752,9.2752,17600.0
2007-09-25 13:10:00,17.2,17.25,17.2,17.24,16800.0,9.2752,9.3021,9.2752,9.2967,16800.0
2007-09-25 13:20:00,17.24,17.25,17.23,17.23,9000.0,9.2967,9.3021,9.2913,9.2913,9000.0
2007-09-25 13:30:00,17.24,17.26,17.22,17.24,26000.0,9.2967,9.3075,9.286,9.2967,26000.0
2007-09-25 13:40:00,17.24,17.24,17.2,17.2,15900.0,9.2967,9.2967,9.2752,9.2752,15900.0
2007-09-25 13:50:00,17.2,17.22,17.17,17.21,30300.0,9.2752,9.286,9.259,9.2806,30300.0
2007-09-25 14:00:00,17.21,17.22,17.15,17.17,43500.0,9.2806,9.286,9.2482,9.259,43500.0
2007-09-25 14:10:00,17.16,17.18,17.16,17.16,25600.0,9.2536,9.2644,9.2536,9.2536,25600.0
2007-09-25 14:20:00,17.16,17.2,17.16,17.19,32600.0,9.2536,9.2752,9.2536,9.2698,32600.0
2007-09-25 14:30:00,17.19,17.2,17.14,17.15,45600.0,9.2698,9.2752,9.2428,9.2482,45600.0
2007-09-25 14:40:00,17.15,17.16,17.14,17.15,112800.0,9.2482,9.2536,9.2428,9.2482,112800.0
2007-09-25 14:50:00,17.14,17.16,17.14,17.15,54700.0,9.2428,9.2536,9.2428,9.2482,54700.0
2007-09-25 15:00:00,17.16,17.18,17.13,17.14,90600.0,9.2536,9.2644,9.2374,9.2428,90600.0
2007-09-25 15:10:00,17.14,17.16,17.13,17.14,38000.0,9.2428,9.2536,9.2374,9.2428,38000.0
2007-09-25 15:20:00,17.14,17.17,17.14,17.16,35700.0,9.2428,9.259,9.2428,9.2536,35700.0
2007-09-25 15:30:00,17.17,17.17,17.14,17.14,54800.0,9.259,9.259,9.2428,9.2428,54800.0
2007-09-25 15:40:00,17.15,17.16,17.12,17.14,210800.0,9.2482,9.2536,9.232,9.2428,210800.0
2007-09-25 15:50:00,17.15,17.17,17.14,17.17,158000.0,9.2482,9.259,9.2428,9.259,158000.0
2007-09-26 09:30:00,17.2,17.39,17.2,17.38,74800.0,9.2752,9.3776,9.2752,9.3722,74800.0
2007-09-26 09:40:00,17.38,17.43,17.35,17.38,111600.0,9.3722,9.3992,9.3561,9.3722,111600.0
2007-09-26 09:50:00,17.36,17.39,17.31,17.34,82800.0,9.3615,9.3776,9.3345,9.3507,82800.0
2007-09-26 10:00:00,17.34,17.44,17.33,17.39,81900.0,9.3507,9.4046,9.3453,9.3776,81900.0
2007-09-26 10:10:00,17.39,17.48,17.38,17.44,109300.0,9.3776,9.4262,9.3722,9.4046,109300.0
2007-09-26 10:20:00,17.44,17.46,17.34,17.34,65000.0,9.4046,9.4154,9.3507,9.3507,65000.0
2007-09-26 10:30:00,17.35,17.4,17.34,17.39,96300.0,9.3561,9.383,9.3507,9.3776,96300.0
2007-09-26 10:40:00,17.4,17.4,17.36,17.36,30500.0,9.383,9.383,9.3615,9.3615,30500.0
2007-09-26 10:50:00,17.36,17.46,17.36,17.46,36900.0,9.3615,9.4154,9.3615,9.4154,36900.0
2007-09-26 11:00:00,17.46,17.55,17.45,17.55,41600.0,9.4154,9.4639,9.41,9.4639,41600.0
2007-09-26 11:10:00,17.55,17.55,17.48,17.48,55900.0,9.4639,9.4639,9.4262,9.4262,55900.0
2007-09-26 11:20:00,17.48,17.51,17.45,17.48,324700.0,9.4262,9.4423,9.41,9.4262,324700.0
2007-09-26 11:30:00,17.48,17.48,17.41,17.41,118300.0,9.4262,9.4262,9.3884,9.3884,118300.0
2007-09-26 11:40:00,17.42,17.45,17.41,17.44,93600.0,9.3938,9.41,9.3884,9.4046,93600.0
2007-09-26 11:50:00,17.43,17.44,17.37,17.39,53600.0,9.3992,9.4046,9.3668,9.3776,53600.0
2007-09-26 12:00:00,17.39,17.4,17.36,17.36,54200.0,9.3776,9.383,9.3615,9.3615,54200.0
2007-09-26 12:10:00,17.36,17.38,17.34,17.35,113400.0,9.3615,9.3722,9.3507,9.3561,113400.0
2007-09-26 12:20:00,17.34,17.36,17.34,17.35,53000.0,9.3507,9.3615,9.3507,9.3561,53000.0
2007-09-26 12:30:00,17.35,17.35,17.34,17.35,15200.0,9.3561,9.3561,9.3507,9.3561,15200.0
2007-09-26 12:40:00,17.35,17.35,17.34,17.35,11600.0,9.3561,9.3561,9.3507,9.3561,11600.0
2007-09-26 12:50:00,17.34,17.35,17.32,17.32,16500.0,9.3507,9.3561,9.3399,9.3399,16500.0
2007-09-26 13:00:00,17.32,17.35,17.31,17.35,28500.0,9.3399,9.3561,9.3345,9.3561,28500.0
2007-09-26 13:10:00,17.34,17.35,17.33,17.33,8800.0,9.3507,9.3561,9.3453,9.3453,8800.0
2007-09-26 13:20:00,17.33,17.34,17.31,17.31,8300.0,9.3453,9.3507,9.3345,9.3345,8300.0
2007-09-26 13:30:00,17.31,17.31,17.24,17.25,29200.0,9.3345,9.3345,9.2967,9.3021,29200.0
2007-09-26 13:40:00,17.26,17.26,17.18,17.19,59200.0,9.3075,9.3075,9.2644,9.2698,59200.0
2007-09-26 13:50:00,17.2,17.2,17.13,17.16,42500.0,9.2752,9.2752,9.2374,9.2536,42500.0
2007-09-26 14:00:00,17.16,17.2,17.15,17.2,37900.0,9.2536,9.2752,9.2482,9.2752,37900.0
2007-09-26 14:10:00,17.19,17.2,17.16,17.17,51600.0,9.2698,9.2752,9.2536,9.259,51600.0
2007-09-26 14:20:00,17.17,17.18,17.17,17.18,22300.0,9.259,9.2644,9.259,9.2644,22300.0
2007-09-26 14:30:00,17.17,17.21,17.17,17.19,55500.0,9.259,9.2806,9.259,9.2698,55500.0
2007-09-26 14:40:00,17.19,17.2,17.18,17.18,34600.0,9.2698,9.2752,9.2644,9.2644,34600.0
2007-09-26 14:50:00,17.19,17.2,17.19,17.19,35400.0,9.2698,9.2752,9.2698,9.2698,35400.0
2007-09-26 15:00:00,17.2,17.24,17.17,17.24,48900.0,9.2752,9.2967,9.259,9.2967,48900.0
2007-09-26 15:10:00,17.24,17.39,17.24,17.39,92100.0,9.2967,9.3776,9.2967,9.3776,92100.0
2007-09-26 15:20:00,17.39,17.4,17.3,17.31,68000.0,9.3776,9.383,9.3291,9.3345,68000.0
2007-09-26 15:30:00,17.32,17.32,17.2,17.21,60500.0,9.3399,9.3399,9.2752,9.2806,60500.0
2007-09-26 15:40:00,17.21,17.22,17.2,17.22,30000.0,9.2806,9.286,9.2752,9.286,30000.0
2007-09-26 15:50:00,17.22,17.25,17.21,17.24,151800.0,9.286,9.3021,9.2806,9.2967,151800.0
2007-09-27 09:30:00,17.36,17.36,17.26,17.31,71000.0,9.3615,9.3615,9.3075,9.3345,71000.0
2007-09-27 09:40:00,17.32,17.37,17.31,17.35,34200.0,9.3399,9.3668,9.3345,9.3561,34200.0
2007-09-27 09:50:00,17.34,17.37,17.34,17.35,25100.0,9.3507,9.3668,9.3507,9.3561,25100.0
2007-09-27 10:00:00,17.34,17.36,17.33,17.34,47100.0,9.3507,9.3615,9.3453,9.3507,47100.0
2007-09-27 10:10:00,17.35,17.35,17.31,17.32,20600.0,9.3561,9.3561,9.3345,9.3399,20600.0
2007-09-27 10:20:00,17.31,17.35,17.31,17.33,24100.0,9.3345,9.3561,9.3345,9.3453,24100.0
2007-09-27 10:30:00,17.33,17.38,17.32,17.37,27300.0,9.3453,9.3722,9.3399,9.3668,27300.0
2007-09-27 10:40:00,17.38,17.38,17.3,17.3,31400.0,9.3722,9.3722,9.3291,9.3291,31400.0
2007-09-27 10:50:00,17.3,17.3,17.26,17.29,20400.0,9.3291,9.3291,9.3075,9.3237,20400.0
2007-09-27 11:00:00,17.28,17.29,17.25,17.28,27100.0,9.3183,9.3237,9.3021,9.3183,27100.0
2007-09-27 11:10:00,17.28,17.29,17.25,17.25,16100.0,9.3183,9.3237,9.3021,9.3021,16100.0
2007-09-27 11:20:00,17.25,17.26,17.19,17.2,21900.0,9.3021,9.3075,9.2698,9.2752,21900.0
2007-09-27 11:30:00,17.21,17.24,17.2,17.23,14600.0,9.2806,9.2967,9.2752,9.2913,14600.0
2007-09-27 11:40:00,17.24,17.27,17.24,17.25,21800.0,9.2967,9.3129,9.2967,9.3021,21800.0
2007-09-27 11:50:00,17.26,17.29,17.26,17.29,18700.0,9.3075,9.3237,9.3075,9.3237,18700.0
2007-09-27 12:00:00,17.28,17.33,17.27,17.28,28900.0,9.3183,9.3453,9.3129,9.3183,28900.0
2007-09-27 12:10:00,17.27,17.28,17.25,17.26,16400.0,9.3129,9.3183,9.3021,9.3075,16400.0
2007-09-27 12:20:00,17.26,17.27,17.25,17.27,13800.0,9.3075,9.3129,9.3021,9.3129,13800.0
2007-09-27 12:30:00,17.27,17.3,17.27,17.29,16500.0,9.3129,9.3291,9.3129,9.3237,16500.0
2007-09-27 12:40:00,17.29,17.3,17.28,17.28,12200.0,9.3237,9.3291,9.3183,9.3183,12200.0
2007-09-27 12:50:00,17.28,17.31,17.28,17.28,12600.0,9.3183,9.3345,9.3183,9.3183,12600.0
2007-09-27 13:00:00,17.28,17.29,17.25,17.26,26600.0,9.3183,9.3237,9.3021,9.3075,26600.0
2007-09-27 13:10:00,17.25,17.26,17.23,17.24,10300.0,9.3021,9.3075,9.2913,9.2967,10300.0
2007-09-27 13:20:00,17.24,17.24,17.21,17.21,19400.0,9.2967,9.2967,9.2806,9.2806,19400.0
2007-09-27 13:30:00,17.21,17.22,17.2,17.21,20600.0,9.2806,9.286,9.2752,9.2806,20600.0
2007-09-27 13:40:00,17.21,17.22,17.18,17.19,19500.0,9.2806,9.286,9.2644,9.2698,19500.0
2007-09-27 13:50:00,17.18,17.21,17.18,17.2,29200.0,9.2644,9.2806,9.2644,9.2752,29200.0
2007-09-27 14:00:00,17.19,17.23,17.18,17.22,43200.0,9.2698,9.2913,9.2644,9.286,43200.0
2007-09-27 14:10:00,17.21,17.22,17.17,17.19,75100.0,9.2806,9.286,9.259,9.2698,75100.0
2007-09-27 14:20:00,17.19,17.22,17.19,17.21,97000.0,9.2698,9.286,9.2698,9.2806,97000.0
2007-09-27 14:30:00,17.2,17.23,17.18,17.18,73400.0,9.2752,9.2913,9.2644,9.2644,73400.0
2007-09-27 14:40:00,17.18,17.19,17.16,17.19,66300.0,9.2644,9.2698,9.2536,9.2698,66300.0
2007-09-27 14:50:00,17.18,17.21,17.18,17.21,49300.0,9.2644,9.2806,9.2644,9.2806,49300.0
2007-09-27 15:00:00,17.2,17.24,17.2,17.24,45600.0,9.2752,9.2967,9.2752,9.2967,45600.0
2007-09-27 15:10:00,17.24,17.25,17.23,17.25,56600.0,9.2967,9.3021,9.2913,9.3021,56600.0
2007-09-27 15:20:00,17.25,17.27,17.24,17.25,50500.0,9.3021,9.3129,9.2967,9.3021,50500.0
2007-09-27 15:30:00,17.25,17.25,17.22,17.23,43500.0,9.3021,9.3021,9.286,9.2913,43500.0
2007-09-27 15:40:00,17.22,17.26,17.22,17.26,56700.0,9.286,9.3075,9.286,9.3075,56700.0
2007-09-27 15:50:00,17.26,17.26,17.22,17.25,114900.0,9.3075,9.3075,9.286,9.3021,114900.0
2007-09-28 09:30:00,17.28,17.37,17.21,17.26,40400.0,9.3183,9.3668,9.2806,9.3075,40400.0
2007-09-28 09:40:00,17.25,17.26,17.18,17.18,37000.0,9.3021,9.3075,9.2644,9.2644,37000.0
2007-09-28 09:50:00,17.17,17.25,17.16,17.22,40400.0,9.259,9.3021,9.2536,9.286,40400.0
2007-09-28 10:00:00,17.23,17.26,17.17,17.2,49400.0,9.2913,9.3075,9.259,9.2752,49400.0
2007-09-28 10:10:00,17.21,17.21,17.15,17.16,38100.0,9.2806,9.2806,9.2482,9.2536,38100.0
2007-09-28 10:20:00,17.15,17.16,17.1,17.13,148300.0,9.2482,9.2536,9.2212,9.2374,148300.0
2007-09-28 10:30:00,17.12,17.14,17.1,17.11,84300.0,9.232,9.2428,9.2212,9.2266,84300.0
2007-09-28 10:40:00,17.11,17.13,17.1,17.11,73300.0,9.2266,9.2374,9.2212,9.2266,73300.0
2007-09-28 10:50:00,17.11,17.12,17.1,17.12,66000.0,9.2266,9.232,9.2212,9.232,66000.0
2007-09-28 11:00:00,17.12,17.12,17.06,17.07,185500.0,9.232,9.232,9.1997,9.2051,185500.0
2007-09-28 11:10:00,17.07,17.08,17.06,17.07,38000.0,9.2051,9.2105,9.1997,9.2051,38000.0
2007-09-28 11:20:00,17.07,17.09,17.06,17.06,129000.0,9.2051,9.2159,9.1997,9.1997,129000.0
2007-09-28 11:30:00,17.06,17.08,17.06,17.07,70000.0,9.1997,9.2105,9.1997,9.2051,70000.0
2007-09-28 11:40:00,17.07,17.08,17.05,17.06,56700.0,9.2051,9.2105,9.1943,9.1997,56700.0
2007-09-28 11:50:00,17.06,17.08,17.05,17.07,113400.0,9.1997,9.2105,9.1943,9.2051,113400.0
2007-09-28 12:00:00,17.07,17.08,17.07,17.08,28800.0,9.2051,9.2105,9.2051,9.2105,28800.0
2007-09-28 12:10:00,17.07,17.08,17.06,17.07,37400.0,9.2051,9.2105,9.1997,9.2051,37400.0
2007-09-28 12:20:00,17.06,17.07,17.06,17.07,51600.0,9.1997,9.2051,9.1997,9.2051,51600.0
2007-09-28 12:30:00,17.07,17.07,17.06,17.07,58600.0,9.2051,9.2051,9.1997,9.2051,58600.0
2007-09-28 12:40:00,17.07,17.07,17.06,17.06,28800.0,9.2051,9.2051,9.1997,9.1997,28800.0
2007-09-28 12:50:00,17.06,17.07,17.06,17.07,90900.0,9.1997,9.2051,9.1997,9.2051,90900.0
2007-09-28 13:00:00,17.06,17.07,17.06,17.06,24000.0,9.1997,9.2051,9.1997,9.1997,24000.0
2007-09-28 13:10:00,17.06,17.07,17.06,17.07,53300.0,9.1997,9.2051,9.1997,9.2051,53300.0
2007-09-28 13:20:00,17.07,17.1,17.07,17.1,61100.0,9.2051,9.2212,9.2051,9.2212,61100.0
2007-09-28 13:30:00,17.1,17.12,17.09,17.1,46000.0,9.2212,9.232,9.2159,9.2212,46000.0
2007-09-28 13:40:00,17.1,17.11,17.08,17.08,34700.0,9.2212,9.2266,9.2105,9.2105,34700.0
2007-09-28 13:50:00,17.09,17.09,17.08,17.08,21200.0,9.2159,9.2159,9.2105,9.2105,21200.0
2007-09-28 14:00:00,17.09,17.09,17.08,17.09,41600.0,9.2159,9.2159,9.2105,9.2159,41600.0
2007-09-28 14:10:00,17.08,17.09,17.06,17.06,81700.0,9.2105,9.2159,9.1997,9.1997,81700.0
2007-09-28 14:20:00,17.06,17.06,17.03,17.04,42700.0,9.1997,9.1997,9.1835,9.1889,42700.0
2007-09-28 14:30:00,17.04,17.04,17.0,17.01,77700.0,9.1889,9.1889,9.1673,9.1727,77700.0
2007-09-28 14:40:00,17.01,17.03,17.0,17.02,52900.0,9.1727,9.1835,9.1673,9.1781,52900.0
2007-09-28 14:50:00,17.02,17.03,17.0,17.01,73800.0,9.1781,9.1835,9.1673,9.1727,73800.0
2007-09-28 15:00:00,17.0,17.03,17.0,17.0,125800.0,9.1673,9.1835,9.1673,9.1673,125800.0
2007-09-28 15:10:00,17.0,17.01,16.97,16.98,160000.0,9.1673,9.1727,9.1511,9.1565,160000.0
2007-09-28 15:20:00,16.98,16.98,16.96,16.96,59500.0,9.1565,9.1565,9.1457,9.1457,59500.0
2007-09-28 15:30:00,16.96,16.97,16.96,16.96,159300.0,9.1457,9.1511,9.1457,9.1457,159300.0
2007-09-28 15:40:00,16.96,16.96,16.9,16.95,282400.0,9.1457,9.1457,9.1134,9.1404,282400.0
2007-09-28 15:50:00,16.94,16.99,16.94,16.98,284500.0,9.135,9.1619,9.135,9.1565,284500.0
2007-10-01 09:30:00,17.13,17.17,16.98,17.17,148200.0,9.2374,9.259,9.1565,9.259,148200.0
2007-10-01 09:40:00,17.17,17.2,17.13,17.17,145000.0,9.259,9.2752,9.2374,9.259,145000.0
2007-10-01 09:50:00,17.17,17.19,17.16,17.17,35400.0,9.259,9.2698,9.2536,9.259,35400.0
2007-10-01 10:00:00,17.17,17.33,17.17,17.32,68400.0,9.259,9.3453,9.259,9.3399,68400.0
2007-10-01 10:10:00,17.32,17.33,17.28,17.29,93400.0,9.3399,9.3453,9.3183,9.3237,93400.0
2007-10-01 10:20:00,17.29,17.41,17.28,17.39,170500.0,9.3237,9.3884,9.3183,9.3776,170500.0
2007-10-01 10:30:00,17.39,17.4,17.33,17.35,128300.0,9.3776,9.383,9.3453,9.3561,128300.0
2007-10-01 10:40:00,17.34,17.37,17.33,17.36,106900.0,9.3507,9.3668,9.3453,9.3615,106900.0
2007-10-01 10:50:00,17.36,17.37,17.34,17.34,59000.0,9.3615,9.3668,9.3507,9.3507,59000.0
2007-10-01 11:00:00,17.34,17.35,17.29,17.34,72100.0,9.3507,9.3561,9.3237,9.3507,72100.0
2007-10-01 11:10:00,17.34,17.35,17.33,17.35,95700.0,9.3507,9.3561,9.3453,9.3561,95700.0
2007-10-01 11:20:00,17.36,17.38,17.33,17.34,97400.0,9.3615,9.3722,9.3453,9.3507,97400.0
2007-10-01 11:30:00,17.35,17.4,17.34,17.37,149600.0,9.3561,9.383,9.3507,9.3668,149600.0
2007-10-01 11:40:00,17.38,17.4,17.34,17.4,125300.0,9.3722,9.383,9.3507,9.383,125300.0
2007-10-01 11:50:00,17.4,17.46,17.39,17.45,68200.0,9.383,9.4154,9.3776,9.41,68200.0
2007-10-01 12:00:00,17.45,17.5,17.45,17.49,100000.0,9.41,9.4369,9.41,9.4316,100000.0
2007-10-01 12:10:00,17.48,17.56,17.48,17.56,188300.0,9.4262,9.4693,9.4262,9.4693,188300.0
2007-10-01 12:20:00,17.57,17.59,17.54,17.57,83400.0,9.4747,9.4855,9.4585,9.4747,83400.0
2007-10-01 12:30:00,17.56,17.57,17.54,17.55,68700.0,9.4693,9.4747,9.4585,9.4639,68700.0
2007-10-01 12:40:00,17.54,17.57,17.53,17.55,51500.0,9.4585,9.4747,9.4531,9.4639,51500.0
2007-10-01 12:50:00,17.54,17.55,17.51,17.51,11500.0,9.4585,9.4639,9.4423,9.4423,11500.0
2007-10-01 13:00:00,17.51,17.54,17.51,17.54,25000.0,9.4423,9.4585,9.4423,9.4585,25000.0
2007-10-01 13:10:00,17.53,17.58,17.53,17.56,32300.0,9.4531,9.4801,9.4531,9.4693,32300.0
2007-10-01 13:20:00,17.57,17.6,17.55,17.59,36200.0,9.4747,9.4909,9.4639,9.4855,36200.0
2007-10-01 13:30:00,17.59,17.6,17.57,17.58,23100.0,9.4855,9.4909,9.4747,9.4801,23100.0
2007-10-01 13:40:00,17.58,17.58,17.52,17.52,47500.0,9.4801,9.4801,9.4477,9.4477,47500.0
2007-10-01 13:50:00,17.52,17.53,17.48,17.48,46800.0,9.4477,9.4531,9.4262,9.4262,46800.0
2007-10-01 14:00:00,17.48,17.54,17.48,17.54,46300.0,9.4262,9.4585,9.4262,9.4585,46300.0
2007-10-01 14:10:00,17.53,17.56,17.53,17.55,57400.0,9.4531,9.4693,9.4531,9.4639,57400.0
2007-10-01 14:20:00,17.55,17.57,17.52,17.52,69700.0,9.4639,9.4747,9.4477,9.4477,69700.0
2007-10-01 14:30:00,17.51,17.52,17.51,17.52,70900.0,9.4423,9.4477,9.4423,9.4477,70900.0
2007-10-01 14:40:00,17.52,17.57,17.52,17.56,85500.0,9.4477,9.4747,9.4477,9.4693,85500.0
2007-10-01 14:50:00,17.56,17.58,17.56,17.58,47800.0,9.4693,9.4801,9.4693,9.4801,47800.0
2007-10-01 15:00:00,17.58,17.66,17.57,17.63,103200.0,9.4801,9.5232,9.4747,9.5071,103200.0
2007-10-01 15:10:00,17.63,17.64,17.59,17.61,86500.0,9.5071,9.5124,9.4855,9.4963,86500.0
2007-10-01 15:20:00,17.61,17.62,17.57,17.59,78600.0,9.4963,9.5017,9.4747,9.4855,78600.0
2007-10-01 15:30:00,17.59,17.59,17.54,17.55,116900.0,9.4855,9.4855,9.4585,9.4639,116900.0
2007-10-01 15:40:00,17.54,17.59,17.53,17.58,170900.0,9.4585,9.4855,9.4531,9.4801,170900.0
2007-10-01 15:50:00,17.58,17.62,17.58,17.61,322200.0,9.4801,9.5017,9.4801,9.4963,322200.0
2007-10-02 09:30:00,17.75,17.82,17.7,17.8,103200.0,9.5718,9.6095,9.5448,9.5987,103200.0
2007-10-02 09:40:00,17.8,17.8,17.71,17.78,52600.0,9.5987,9.5987,9.5502,9.5879,52600.0
2007-10-02 09:50:00,17.78,17.82,17.77,17.77,51900.0,9.5879,9.6095,9.5825,9.5825,51900.0
2007-10-02 10:00:00,17.77,17.85,17.77,17.84,106500.0,9.5825,9.6257,9.5825,9.6203,106500.0
2007-10-02 10:10:00,17.85,17.91,17.84,17.88,110800.0,9.6257,9.658,9.6203,9.6419,110800.0
2007-10-02 10:20:00,17.87,17.88,17.85,17.86,75000.0,9.6365,9.6419,9.6257,9.6311,75000.0
2007-10-02 10:30:00,17.85,17.87,17.83,17.83,61500.0,9.6257,9.6365,9.6149,9.6149,61500.0
2007-10-02 10:40:00,17.83,17.83,17.75,17.77,56100.0,9.6149,9.6149,9.5718,9.5825,56100.0
2007-10-02 10:50:00,17.77,17.82,17.77,17.8,42900.0,9.5825,9.6095,9.5825,9.5987,42900.0
2007-10-02 11:00:00,17.8,17.81,17.77,17.78,32500.0,9.5987,9.6041,9.5825,9.5879,32500.0
2007-10-02 11:10:00,17.77,17.78,17.76,17.77,29600.0,9.5825,9.5879,9.5772,9.5825,29600.0
2007-10-02 11:20:00,17.78,17.81,17.77,17.81,45400.0,9.5879,9.6041,9.5825,9.6041,45400.0
2007-10-02 11:30:00,17.8,17.81,17.77,17.77,39300.0,9.5987,9.6041,9.5825,9.5825,39300.0
2007-10-02 11:40:00,17.77,17.81,17.75,17.75,43600.0,9.5825,9.6041,9.5718,9.5718,43600.0
2007-10-02 11:50:00,17.75,17.78,17.75,17.77,32700.0,9.5718,9.5879,9.5718,9.5825,32700.0
2007-10-02 12:00:00,17.76,17.77,17.7,17.71,147600.0,9.5772,9.5825,9.5448,9.5502,147600.0
2007-10-02 12:10:00,17.71,17.76,17.71,17.75,51400.0,9.5502,9.5772,9.5502,9.5718,51400.0
2007-10-02 12:20:00,17.75,17.75,17.71,17.72,42100.0,9.5718,9.5718,9.5502,9.5556,42100.0
2007-10-02 12:30:00,17.71,17.71,17.66,17.68,33600.0,9.5502,9.5502,9.5232,9.534,33600.0
2007-10-02 12:40:00,17.68,17.69,17.65,17.66,35900.0,9.534,9.5394,9.5178,9.5232,35900.0
2007-10-02 12:50:00,17.66,17.67,17.65,17.65,21700.0,9.5232,9.5286,9.5178,9.5178,21700.0
2007-10-02 13:00:00,17.65,17.68,17.65,17.66,16100.0,9.5178,9.534,9.5178,9.5232,16100.0
2007-10-02 13:10:00,17.67,17.67,17.66,17.66,10900.0,9.5286,9.5286,9.5232,9.5232,10900.0
2007-10-02 13:20:00,17.66,17.71,17.65,17.65,63200.0,9.5232,9.5502,9.5178,9.5178,63200.0
2007-10-02 13:30:00,17.65,17.67,17.65,17.66,15300.0,9.5178,9.5286,9.5178,9.5232,15300.0
2007-10-02 13:40:00,17.65,17.7,17.65,17.7,21500.0,9.5178,9.5448,9.5178,9.5448,21500.0
2007-10-02 13:50:00,17.69,17.71,17.69,17.7,16500.0,9.5394,9.5502,9.5394,9.5448,16500.0
2007-10-02 14:00:00,17.71,17.72,17.7,17.72,33200.0,9.5502,9.5556,9.5448,9.5556,33200.0
2007-10-02 14:10:00,17.73,17.79,17.73,17.78,48800.0,9.561,9.5933,9.561,9.5879,48800.0
2007-10-02 14:20:00,17.78,17.81,17.78,17.81,13700.0,9.5879,9.6041,9.5879,9.6041,13700.0
2007-10-02 14:30:00,17.81,17.82,17.8,17.8,24800.0,9.6041,9.6095,9.5987,9.5987,24800.0
2007-10-02 14:40:00,17.8,17.84,17.8,17.83,24300.0,9.5987,9.6203,9.5987,9.6149,24300.0
2007-10-02 14:50:00,17.83,17.84,17.83,17.83,37100.0,9.6149,9.6203,9.6149,9.6149,37100.0
2007-10-02 15:00:00,17.84,17.85,17.83,17.85,31000.0,9.6203,9.6257,9.6149,9.6257,31000.0
2007-10-02 15:10:00,17.85,17.86,17.84,17.84,57900.0,9.6257,9.6311,9.6203,9.6203,57900.0
2007-10-02 15:20:00,17.85,17.86,17.84,17.85,35100.0,9.6257,9.6311,9.6203,9.6257,35100.0
2007-10-02 15:30:00,17.85,17.87,17.85,17.87,53300.0,9.6257,9.6365,9.6257,9.6365,53300.0
2007-10-02 15:40:00,17.86,17.89,17.86,17.88,69300.0,9.6311,9.6473,9.6311,9.6419,69300.0
2007-10-02 15:50:00,17.89,17.91,17.87,17.9,170400.0,9.6473,9.658,9.6365,9.6526,170400.0
2007-10-03 09:30:00,17.75,17.96,17.75,17.9,53500.0,9.5718,9.685,9.5718,9.6526,53500.0
2007-10-03 09:40:00,17.89,17.89,17.79,17.8,32400.0,9.6473,9.6473,9.5933,9.5987,32400.0
2007-10-03 09:50:00,17.8,17.8,17.72,17.73,20500.0,9.5987,9.5987,9.5556,9.561,20500.0
2007-10-03 10:00:00,17.74,17.85,17.74,17.84,21100.0,9.5664,9.6257,9.5664,9.6203,21100.0
2007-10-03 10:10:00,17.85,17.88,17.82,17.84,35900.0,9.6257,9.6419,9.6095,9.6203,35900.0
2007-10-03 10:20:00,17.83,17.87,17.81,17.85,29400.0,9.6149,9.6365,9.6041,9.6257,29400.0
2007-10-03 10:30:00,17.85,17.9,17.85,17.89,38200.0,9.6257,9.6526,9.6257,9.6473,38200.0
2007-10-03 10:40:00,17.9,17.92,17.89,17.92,58500.0,9.6526,9.6634,9.6473,9.6634,58500.0
2007-10-03 10:50:00,17.92,18.04,17.92,18.04,72400.0,9.6634,9.7281,9.6634,9.7281,72400.0
2007-10-03 11:00:00,18.05,18.07,18.03,18.06,67100.0,9.7335,9.7443,9.7228,9.7389,67100.0
2007-10-03 11:10:00,18.07,18.07,18.03,18.03,39700.0,9.7443,9.7443,9.7228,9.7228,39700.0
2007-10-03 11:20:00,18.03,18.04,18.0,18.0,65000.0,9.7228,9.7281,9.7066,9.7066,65000.0
2007-10-03 11:30:00,18.0,18.0,17.97,17.97,21400.0,9.7066,9.7066,9.6904,9.6904,21400.0
2007-10-03 11:40:00,17.98,17.99,17.97,17.97,28400.0,9.6958,9.7012,9.6904,9.6904,28400.0
2007-10-03 11:50:00,17.97,18.01,17.96,18.0,42400.0,9.6904,9.712,9.685,9.7066,42400.0
2007-10-03 12:00:00,18.0,18.01,18.0,18.0,21900.0,9.7066,9.712,9.7066,9.7066,21900.0
2007-10-03 12:10:00,18.0,18.01,17.97,17.97,22600.0,9.7066,9.712,9.6904,9.6904,22600.0
2007-10-03 12:20:00,17.97,17.98,17.94,17.95,31800.0,9.6904,9.6958,9.6742,9.6796,31800.0
2007-10-03 12:30:00,17.94,17.95,17.92,17.93,30400.0,9.6742,9.6796,9.6634,9.6688,30400.0
2007-10-03 12:40:00,17.94,17.95,17.93,17.95,23200.0,9.6742,9.6796,9.6688,9.6796,23200.0
2007-10-03 12:50:00,17.94,17.97,17.94,17.94,32600.0,9.6742,9.6904,9.6742,9.6742,32600.0
2007-10-03 13:00:00,17.95,17.98,17.94,17.95,49000.0,9.6796,9.6958,9.6742,9.6796,49000.0
2007-10-03 13:10:00,17.95,17.95,17.83,17.85,115600.0,9.6796,9.6796,9.6149,9.6257,115600.0
2007-10-03 13:20:00,17.85,17.86,17.83,17.83,31300.0,9.6257,9.6311,9.6149,9.6149,31300.0
2007-10-03 13:30:00,17.83,17.84,17.82,17.83,21500.0,9.6149,9.6203,9.6095,9.6149,21500.0
2007-10-03 13:40:00,17.83,17.83,17.79,17.82,44000.0,9.6149,9.6149,9.5933,9.6095,44000.0
2007-10-03 13:50:00,17.82,17.82,17.78,17.8,25100.0,9.6095,9.6095,9.5879,9.5987,25100.0
2007-10-03 14:00:00,17.8,17.81,17.75,17.77,45300.0,9.5987,9.6041,9.5718,9.5825,45300.0
2007-10-03 14:10:00,17.78,17.8,17.77,17.78,40700.0,9.5879,9.5987,9.5825,9.5879,40700.0
2007-10-03 14:20:00,17.78,17.83,17.78,17.82,31200.0,9.5879,9.6149,9.5879,9.6095,31200.0
2007-10-03 14:30:00,17.82,17.82,17.79,17.8,18600.0,9.6095,9.6095,9.5933,9.5987,18600.0
2007-10-03 14:40:00,17.81,17.88,17.78,17.8,250300.0,9.6041,9.6419,9.5879,9.5987,250300.0
2007-10-03 14:50:00,17.8,17.86,17.79,17.86,54900.0,9.5987,9.6311,9.5933,9.6311,54900.0
2007-10-03 15:00:00,17.87,17.89,17.79,17.89,51300.0,9.6365,9.6473,9.5933,9.6473,51300.0
2007-10-03 15:10:00,17.88,17.9,17.88,17.9,12400.0,9.6419,9.6526,9.6419,9.6526,12400.0
2007-10-03 15:20:00,17.89,17.89,17.85,17.85,40600.0,9.6473,9.6473,9.6257,9.6257,40600.0
2007-10-03 15:30:00,17.85,17.86,17.83,17.83,66000.0,9.6257,9.6311,9.6149,9.6149,66000.0
2007-10-03 15:40:00,17.83,17.83,17.8,17.82,38300.0,9.6149,9.6149,9.5987,9.6095,38300.0
2007-10-03 15:50:00,17.82,17.85,17.81,17.85,64300.0,9.6095,9.6257,9.6041,9.6257,64300.0
2007-10-04 09:30:00,17.94,18.04,17.88,18.01,85100.0,9.6742,9.7281,9.6419,9.712,85100.0
2007-10-04 09:40:00,18.01,18.01,17.95,17.97,19400.0,9.712,9.712,9.6796,9.6904,19400.0
2007-10-04 09:50:00,17.97,17.97,17.9,17.97,38900.0,9.6904,9.6904,9.6526,9.6904,38900.0
2007-10-04 10:00:00,17.96,17.99,17.95,17.96,25800.0,9.685,9.7012,9.6796,9.685,25800.0
2007-10-04 10:10:00,17.96,17.96,17.92,17.92,78700.0,9.685,9.685,9.6634,9.6634,78700.0
2007-10-04 10:20:00,17.92,17.92,17.89,17.89,78600.0,9.6634,9.6634,9.6473,9.6473,78600.0
2007-10-04 10:30:00,17.89,17.89,17.8,17.8,91800.0,9.6473,9.6473,9.5987,9.5987,91800.0
2007-10-04 10:40:00,17.79,17.88,17.78,17.84,60400.0,9.5933,9.6419,9.5879,9.6203,60400.0
2007-10-04 10:50:00,17.84,17.89,17.82,17.88,136000.0,9.6203,9.6473,9.6095,9.6419,136000.0
2007-10-04 11:00:00,17.89,17.9,17.87,17.89,14000.0,9.6473,9.6526,9.6365,9.6473,14000.0
2007-10-04 11:10:00,17.88,17.88,17.86,17.87,14700.0,9.6419,9.6419,9.6311,9.6365,14700.0
2007-10-04 11:20:00,17.88,17.88,17.85,17.86,68700.0,9.6419,9.6419,9.6257,9.6311,68700.0
2007-10-04 11:30:00,17.86,17.87,17.85,17.86,22000.0,9.6311,9.6365,9.6257,9.6311,22000.0
2007-10-04 11:40:00,17.86,17.86,17.83,17.83,65200.0,9.6311,9.6311,9.6149,9.6149,65200.0
2007-10-04 11:50:00,17.83,17.86,17.82,17.85,61000.0,9.6149,9.6311,9.6095,9.6257,61000.0
2007-10-04 12:00:00,17.86,17.86,17.83,17.85,41300.0,9.6311,9.6311,9.6149,9.6257,41300.0
2007-10-04 12:10:00,17.85,17.87,17.83,17.86,25200.0,9.6257,9.6365,9.6149,9.6311,25200.0
2007-10-04 12:20:00,17.86,17.87,17.85,17.86,21300.0,9.6311,9.6365,9.6257,9.6311,21300.0
2007-10-04 12:30:00,17.87,17.87,17.84,17.85,57200.0,9.6365,9.6365,9.6203,9.6257,57200.0
2007-10-04 12:40:00,17.86,17.87,17.85,17.87,71000.0,9.6311,9.6365,9.6257,9.6365,71000.0
2007-10-04 12:50:00,17.86,17.87,17.86,17.86,13400.0,9.6311,9.6365,9.6311,9.6311,13400.0
2007-10-04 13:00:00,17.86,17.87,17.85,17.85,54700.0,9.6311,9.6365,9.6257,9.6257,54700.0
2007-10-04 13:10:00,17.85,17.87,17.84,17.85,95700.0,9.6257,9.6365,9.6203,9.6257,95700.0
2007-10-04 13:20:00,17.85,17.88,17.85,17.88,35500.0,9.6257,9.6419,9.6257,9.6419,35500.0
2007-10-04 13:30:00,17.88,17.89,17.86,17.89,55900.0,9.6419,9.6473,9.6311,9.6473,55900.0
2007-10-04 13:40:00,17.89,17.89,17.87,17.87,27700.0,9.6473,9.6473,9.6365,9.6365,27700.0
2007-10-04 13:50:00,17.87,17.87,17.84,17.85,51600.0,9.6365,9.6365,9.6203,9.6257,51600.0
2007-10-04 14:00:00,17.85,17.86,17.84,17.86,55600.0,9.6257,9.6311,9.6203,9.6311,55600.0
2007-10-04 14:10:00,17.86,17.88,17.86,17.87,13300.0,9.6311,9.6419,9.6311,9.6365,13300.0
2007-10-04 14:20:00,17.87,17.88,17.87,17.87,27600.0,9.6365,9.6419,9.6365,9.6365,27600.0
2007-10-04 14:30:00,17.87,17.88,17.86,17.86,20800.0,9.6365,9.6419,9.6311,9.6311,20800.0
2007-10-04 14:40:00,17.85,17.86,17.83,17.86,53000.0,9.6257,9.6311,9.6149,9.6311,53000.0
2007-10-04 14:50:00,17.85,17.86,17.85,17.85,39100.0,9.6257,9.6311,9.6257,9.6257,39100.0
2007-10-04 15:00:00,17.85,17.86,17.85,17.86,38900.0,9.6257,9.6311,9.6257,9.6311,38900.0
2007-10-04 15:10:00,17.86,17.86,17.84,17.85,63900.0,9.6311,9.6311,9.6203,9.6257,63900.0
2007-10-04 15:20:00,17.85,17.88,17.85,17.87,45100.0,9.6257,9.6419,9.6257,9.6365,45100.0
2007-10-04 15:30:00,17.87,17.91,17.87,17.91,61000.0,9.6365,9.658,9.6365,9.658,61000.0
2007-10-04 15:40:00,17.9,17.91,17.88,17.9,109600.0,9.6526,9.658,9.6419,9.6526,109600.0
2007-10-04 15:50:00,17.89,17.92,17.89,17.89,128500.0,9.6473,9.6634,9.6473,9.6473,128500.0
2007-10-05 09:30:00,18.13,18.14,17.99,18.08,101200.0,9.7767,9.7821,9.7012,9.7497,101200.0
2007-10-05 09:40:00,18.09,18.17,18.09,18.14,93000.0,9.7551,9.7982,9.7551,9.7821,93000.0
2007-10-05 09:50:00,18.16,18.25,18.16,18.22,81800.0,9.7929,9.8414,9.7929,9.8252,81800.0
2007-10-05 10:00:00,18.22,18.25,18.2,18.23,88600.0,9.8252,9.8414,9.8144,9.8306,88600.0
2007-10-05 10:10:00,18.23,18.29,18.19,18.2,74800.0,9.8306,9.863,9.809,9.8144,74800.0
2007-10-05 10:20:00,18.19,18.21,18.13,18.16,51000.0,9.809,9.8198,9.7767,9.7929,51000.0
2007-10-05 10:30:00,18.16,18.16,18.09,18.13,26400.0,9.7929,9.7929,9.7551,9.7767,26400.0
2007-10-05 10:40:00,18.13,18.15,18.11,18.15,24000.0,9.7767,9.7875,9.7659,9.7875,24000.0
2007-10-05 10:50:00,18.14,18.15,18.11,18.14,26400.0,9.7821,9.7875,9.7659,9.7821,26400.0
2007-10-05 11:00:00,18.14,18.15,18.13,18.13,42400.0,9.7821,9.7875,9.7767,9.7767,42400.0
2007-10-05 11:10:00,18.14,18.15,18.11,18.11,47400.0,9.7821,9.7875,9.7659,9.7659,47400.0
2007-10-05 11:20:00,18.12,18.12,18.07,18.08,27200.0,9.7713,9.7713,9.7443,9.7497,27200.0
2007-10-05 11:30:00,18.08,18.08,18.04,18.05,44200.0,9.7497,9.7497,9.7281,9.7335,44200.0
2007-10-05 11:40:00,18.06,18.09,18.05,18.08,17000.0,9.7389,9.7551,9.7335,9.7497,17000.0
2007-10-05 11:50:00,18.08,18.13,18.08,18.13,24400.0,9.7497,9.7767,9.7497,9.7767,24400.0
2007-10-05 12:00:00,18.12,18.17,18.12,18.16,46900.0,9.7713,9.7982,9.7713,9.7929,46900.0
2007-10-05 12:10:00,18.16,18.21,18.16,18.18,39900.0,9.7929,9.8198,9.7929,9.8036,39900.0
2007-10-05 12:20:00,18.18,18.19,18.17,18.18,30300.0,9.8036,9.809,9.7982,9.8036,30300.0
2007-10-05 12:30:00,18.19,18.21,18.18,18.21,39600.0,9.809,9.8198,9.8036,9.8198,39600.0
2007-10-05 12:40:00,18.21,18.24,18.2,18.23,31000.0,9.8198,9.836,9.8144,9.8306,31000.0
2007-10-05 12:50:00,18.23,18.25,18.22,18.23,30700.0,9.8306,9.8414,9.8252,9.8306,30700.0
2007-10-05 13:00:00,18.23,18.26,18.21,18.22,33300.0,9.8306,9.8468,9.8198,9.8252,33300.0
2007-10-05 13:10:00,18.22,18.25,18.22,18.24,15700.0,9.8252,9.8414,9.8252,9.836,15700.0
2007-10-05 13:20:00,18.24,18.24,18.21,18.23,47800.0,9.836,9.836,9.8198,9.8306,47800.0
2007-10-05 13:30:00,18.24,18.26,18.23,18.23,29300.0,9.836,9.8468,9.8306,9.8306,29300.0
2007-10-05 13:40:00,18.24,18.3,18.24,18.29,42900.0,9.836,9.8684,9.836,9.863,42900.0
2007-10-05 13:50:00,18.3,18.37,18.3,18.35,73500.0,9.8684,9.9061,9.8684,9.8953,73500.0
2007-10-05 14:00:00,18.35,18.38,18.35,18.37,68600.0,9.8953,9.9115,9.8953,9.9061,68600.0
2007-10-05 14:10:00,18.37,18.38,18.35,18.36,20500.0,9.9061,9.9115,9.8953,9.9007,20500.0
2007-10-05 14:20:00,18.36,18.38,18.35,18.37,44200.0,9.9007,9.9115,9.8953,9.9061,44200.0
2007-10-05 14:30:00,18.38,18.38,18.33,18.34,49500.0,9.9115,9.9115,9.8845,9.8899,49500.0
2007-10-05 14:40:00,18.34,18.39,18.34,18.37,45100.0,9.8899,9.9169,9.8899,9.9061,45100.0
2007-10-05 14:50:00,18.37,18.39,18.36,18.39,54000.0,9.9061,9.9169,9.9007,9.9169,54000.0
2007-10-05 15:00:00,18.39,18.39,18.3,18.3,104400.0,9.9169,9.9169,9.8684,9.8684,104400.0
2007-10-05 15:10:00,18.31,18.31,18.23,18.24,128600.0,9.8737,9.8737,9.8306,9.836,128600.0
2007-10-05 15:20:00,18.24,18.26,18.19,18.25,136900.0,9.836,9.8468,9.809,9.8414,136900.0
2007-10-05 15:30:00,18.26,18.27,18.22,18.26,121300.0,9.8468,9.8522,9.8252,9.8468,121300.0
2007-10-05 15:40:00,18.27,18.27,18.16,18.23,124100.0,9.8522,9.8522,9.7929,9.8306,124100.0
2007-10-05 15:50:00,18.23,18.26,18.21,18.24,163100.0,9.8306,9.8468,9.8198,9.836,163100.0
2007-10-08 09:30:00,18.17,18.28,18.12,18.13,29400.0,9.7982,9.8576,9.7713,9.7767,29400.0
2007-10-08 09:40:00,18.13,18.16,18.11,18.15,26100.0,9.7767,9.7929,9.7659,9.7875,26100.0
2007-10-08 09:50:00,18.16,18.21,18.13,18.21,68700.0,9.7929,9.8198,9.7767,9.8198,68700.0
2007-10-08 10:00:00,18.22,18.27,18.21,18.26,30600.0,9.8252,9.8522,9.8198,9.8468,30600.0
2007-10-08 10:10:00,18.26,18.27,18.21,18.22,30800.0,9.8468,9.8522,9.8198,9.8252,30800.0
2007-10-08 10:20:00,18.22,18.22,18.17,18.17,39000.0,9.8252,9.8252,9.7982,9.7982,39000.0
2007-10-08 10:30:00,18.17,18.17,18.13,18.14,21700.0,9.7982,9.7982,9.7767,9.7821,21700.0
2007-10-08 10:40:00,18.15,18.18,18.14,18.16,21600.0,9.7875,9.8036,9.7821,9.7929,21600.0
2007-10-08 10:50:00,18.16,18.19,18.15,18.19,19800.0,9.7929,9.809,9.7875,9.809,19800.0
2007-10-08 11:00:00,18.19,18.19,18.18,18.18,30300.0,9.809,9.809,9.8036,9.8036,30300.0
2007-10-08 11:10:00,18.18,18.23,18.18,18.22,24700.0,9.8036,9.8306,9.8036,9.8252,24700.0
2007-10-08 11:20:00,18.23,18.23,18.19,18.19,18200.0,9.8306,9.8306,9.809,9.809,18200.0
2007-10-08 11:30:00,18.2,18.2,18.19,18.19,8800.0,9.8144,9.8144,9.809,9.809,8800.0
2007-10-08 11:40:00,18.2,18.2,18.19,18.2,6400.0,9.8144,9.8144,9.809,9.8144,6400.0
2007-10-08 11:50:00,18.2,18.24,18.19,18.24,20500.0,9.8144,9.836,9.809,9.836,20500.0
2007-10-08 12:00:00,18.24,18.25,18.23,18.25,13300.0,9.836,9.8414,9.8306,9.8414,13300.0
2007-10-08 12:10:00,18.25,18.25,18.24,18.24,11900.0,9.8414,9.8414,9.836,9.836,11900.0
2007-10-08 12:20:00,18.25,18.25,18.24,18.24,8500.0,9.8414,9.8414,9.836,9.836,8500.0
2007-10-08 12:30:00,18.25,18.25,18.24,18.25,13100.0,9.8414,9.8414,9.836,9.8414,13100.0
2007-10-08 12:40:00,18.24,18.25,18.24,18.24,24500.0,9.836,9.8414,9.836,9.836,24500.0
2007-10-08 12:50:00,18.25,18.25,18.23,18.24,18900.0,9.8414,9.8414,9.8306,9.836,18900.0
2007-10-08 13:00:00,18.24,18.25,18.21,18.22,25600.0,9.836,9.8414,9.8198,9.8252,25600.0
2007-10-08 13:10:00,18.22,18.23,18.21,18.22,16700.0,9.8252,9.8306,9.8198,9.8252,16700.0
2007-10-08 13:20:00,18.22,18.24,18.22,18.23,11200.0,9.8252,9.836,9.8252,9.8306,11200.0
2007-10-08 13:30:00,18.23,18.24,18.21,18.21,29100.0,9.8306,9.836,9.8198,9.8198,29100.0
2007-10-08 13:40:00,18.2,18.21,18.2,18.2,25400.0,9.8144,9.8198,9.8144,9.8144,25400.0
2007-10-08 13:50:00,18.21,18.21,18.18,18.19,19100.0,9.8198,9.8198,9.8036,9.809,19100.0
2007-10-08 14:00:00,18.18,18.19,18.16,18.17,17500.0,9.8036,9.809,9.7929,9.7982,17500.0
2007-10-08 14:10:00,18.16,18.17,18.13,18.16,34900.0,9.7929,9.7982,9.7767,9.7929,34900.0
2007-10-08 14:20:00,18.16,18.18,18.15,18.17,19600.0,9.7929,9.8036,9.7875,9.7982,19600.0
2007-10-08 14:30:00,18.17,18.19,18.16,18.16,26700.0,9.7982,9.809,9.7929,9.7929,26700.0
2007-10-08 14:40:00,18.16,18.17,18.16,18.16,12100.0,9.7929,9.7982,9.7929,9.7929,12100.0
2007-10-08 14:50:00,18.16,18.17,18.13,18.14,21400.0,9.7929,9.7982,9.7767,9.7821,21400.0
2007-10-08 15:00:00,18.13,18.15,18.13,18.14,27700.0,9.7767,9.7875,9.7767,9.7821,27700.0
2007-10-08 15:10:00,18.15,18.15,18.14,18.14,19400.0,9.7875,9.7875,9.7821,9.7821,19400.0
2007-10-08 15:20:00,18.15,18.15,18.09,18.1,47900.0,9.7875,9.7875,9.7551,9.7605,47900.0
2007-10-08 15:30:00,18.09,18.11,18.09,18.1,32800.0,9.7551,9.7659,9.7551,9.7605,32800.0
2007-10-08 15:40:00,18.1,18.15,18.1,18.15,51900.0,9.7605,9.7875,9.7605,9.7875,51900.0
2007-10-08 15:50:00,18.15,18.16,18.11,18.13,77600.0,9.7875,9.7929,9.7659,9.7767,77600.0
2007-10-09 09:30:00,18.12,18.26,18.12,18.2,53700.0,9.7713,9.8468,9.7713,9.8144,53700.0
2007-10-09 09:40:00,18.2,18.2,18.12,18.14,139800.0,9.8144,9.8144,9.7713,9.7821,139800.0
2007-10-09 09:50:00,18.14,18.15,18.1,18.15,33800.0,9.7821,9.7875,9.7605,9.7875,33800.0
2007-10-09 10:00:00,18.15,18.2,18.12,18.2,246300.0,9.7875,9.8144,9.7713,9.8144,246300.0
2007-10-09 10:10:00,18.2,18.21,18.16,18.17,16400.0,9.8144,9.8198,9.7929,9.7982,16400.0
2007-10-09 10:20:00,18.16,18.17,18.15,18.15,36500.0,9.7929,9.7982,9.7875,9.7875,36500.0
2007-10-09 10:30:00,18.15,18.2,18.15,18.17,91400.0,9.7875,9.8144,9.7875,9.7982,91400.0
2007-10-09 10:40:00,18.17,18.23,18.16,18.22,70700.0,9.7982,9.8306,9.7929,9.8252,70700.0
2007-10-09 10:50:00,18.22,18.25,18.22,18.25,34500.0,9.8252,9.8414,9.8252,9.8414,34500.0
2007-10-09 11:00:00,18.26,18.27,18.24,18.24,60200.0,9.8468,9.8522,9.836,9.836,60200.0
2007-10-09 11:10:00,18.24,18.25,18.19,18.21,70800.0,9.836,9.8414,9.809,9.8198,70800.0
2007-10-09 11:20:00,18.21,18.23,18.2,18.23,17000.0,9.8198,9.8306,9.8144,9.8306,17000.0
2007-10-09 11:30:00,18.23,18.26,18.22,18.24,70000.0,9.8306,9.8468,9.8252,9.836,70000.0
2007-10-09 11:40:00,18.23,18.26,18.21,18.25,105600.0,9.8306,9.8468,9.8198,9.8414,105600.0
2007-10-09 11:50:00,18.25,18.26,18.25,18.26,34200.0,9.8414,9.8468,9.8414,9.8468,34200.0
2007-10-09 12:00:00,18.25,18.26,18.24,18.26,74700.0,9.8414,9.8468,9.836,9.8468,74700.0
2007-10-09 12:10:00,18.25,18.26,18.25,18.25,30200.0,9.8414,9.8468,9.8414,9.8414,30200.0
2007-10-09 12:20:00,18.25,18.26,18.25,18.25,28600.0,9.8414,9.8468,9.8414,9.8414,28600.0
2007-10-09 12:30:00,18.25,18.26,18.23,18.25,65300.0,9.8414,9.8468,9.8306,9.8414,65300.0
2007-10-09 12:40:00,18.25,18.26,18.24,18.25,24400.0,9.8414,9.8468,9.836,9.8414,24400.0
2007-10-09 12:50:00,18.25,18.26,18.2,18.21,38300.0,9.8414,9.8468,9.8144,9.8198,38300.0
2007-10-09 13:00:00,18.2,18.21,18.15,18.16,88700.0,9.8144,9.8198,9.7875,9.7929,88700.0
2007-10-09 13:10:00,18.17,18.19,18.16,18.17,36000.0,9.7982,9.809,9.7929,9.7982,36000.0
2007-10-09 13:20:00,18.16,18.17,18.13,18.13,61700.0,9.7929,9.7982,9.7767,9.7767,61700.0
2007-10-09 13:30:00,18.13,18.18,18.13,18.13,39400.0,9.7767,9.8036,9.7767,9.7767,39400.0
2007-10-09 13:40:00,18.13,18.18,18.09,18.15,45000.0,9.7767,9.8036,9.7551,9.7875,45000.0
2007-10-09 13:50:00,18.16,18.16,18.13,18.14,27100.0,9.7929,9.7929,9.7767,9.7821,27100.0
2007-10-09 14:00:00,18.14,18.21,18.1,18.17,39000.0,9.7821,9.8198,9.7605,9.7982,39000.0
2007-10-09 14:10:00,18.18,18.18,18.11,18.12,51000.0,9.8036,9.8036,9.7659,9.7713,51000.0
2007-10-09 14:20:00,18.12,18.18,18.12,18.18,54200.0,9.7713,9.8036,9.7713,9.8036,54200.0
2007-10-09 14:30:00,18.18,18.22,18.17,18.21,51400.0,9.8036,9.8252,9.7982,9.8198,51400.0
2007-10-09 14:40:00,18.22,18.24,18.21,18.24,45000.0,9.8252,9.836,9.8198,9.836,45000.0
2007-10-09 14:50:00,18.23,18.25,18.21,18.23,56900.0,9.8306,9.8414,9.8198,9.8306,56900.0
2007-10-09 15:00:00,18.23,18.24,18.19,18.21,42400.0,9.8306,9.836,9.809,9.8198,42400.0
2007-10-09 15:10:00,18.2,18.26,18.2,18.26,50600.0,9.8144,9.8468,9.8144,9.8468,50600.0
2007-10-09 15:20:00,18.25,18.26,18.22,18.23,51400.0,9.8414,9.8468,9.8252,9.8306,51400.0
2007-10-09 15:30:00,18.23,18.25,18.22,18.24,97600.0,9.8306,9.8414,9.8252,9.836,97600.0
2007-10-09 15:40:00,18.25,18.25,18.22,18.22,54100.0,9.8414,9.8414,9.8252,9.8252,54100.0
2007-10-09 15:50:00,18.23,18.27,18.22,18.27,109500.0,9.8306,9.8522,9.8252,9.8522,109500.0
2007-10-10 09:30:00,18.14,18.27,18.14,18.17,75900.0,9.7821,9.8522,9.7821,9.7982,75900.0
2007-10-10 09:40:00,18.17,18.17,18.13,18.15,39500.0,9.7982,9.7982,9.7767,9.7875,39500.0
2007-10-10 09:50:00,18.14,18.15,18.1,18.1,66900.0,9.7821,9.7875,9.7605,9.7605,66900.0
2007-10-10 10:00:00,18.1,18.12,18.06,18.08,82900.0,9.7605,9.7713,9.7389,9.7497,82900.0
2007-10-10 10:10:00,18.09,18.09,18.08,18.09,17700.0,9.7551,9.7551,9.7497,9.7551,17700.0
2007-10-10 10:20:00,18.08,18.09,18.07,18.07,27600.0,9.7497,9.7551,9.7443,9.7443,27600.0
2007-10-10 10:30:00,18.07,18.07,18.03,18.04,50400.0,9.7443,9.7443,9.7228,9.7281,50400.0
2007-10-10 10:40:00,18.04,18.06,18.01,18.03,44800.0,9.7281,9.7389,9.712,9.7228,44800.0
2007-10-10 10:50:00,18.04,18.08,18.03,18.05,38500.0,9.7281,9.7497,9.7228,9.7335,38500.0
2007-10-10 11:00:00,18.04,18.06,18.03,18.05,30800.0,9.7281,9.7389,9.7228,9.7335,30800.0
2007-10-10 11:10:00,18.04,18.04,18.03,18.03,28600.0,9.7281,9.7281,9.7228,9.7228,28600.0
2007-10-10 11:20:00,18.02,18.04,18.0,18.02,53900.0,9.7174,9.7281,9.7066,9.7174,53900.0
2007-10-10 11:30:00,18.02,18.06,18.0,18.05,71000.0,9.7174,9.7389,9.7066,9.7335,71000.0
2007-10-10 11:40:00,18.05,18.05,18.02,18.03,95100.0,9.7335,9.7335,9.7174,9.7228,95100.0
2007-10-10 11:50:00,18.03,18.03,17.99,18.0,50500.0,9.7228,9.7228,9.7012,9.7066,50500.0
2007-10-10 12:00:00,18.01,18.02,17.98,17.98,61300.0,9.712,9.7174,9.6958,9.6958,61300.0
2007-10-10 12:10:00,17.98,17.98,17.95,17.97,53800.0,9.6958,9.6958,9.6796,9.6904,53800.0
2007-10-10 12:20:00,17.97,17.99,17.96,17.99,64900.0,9.6904,9.7012,9.685,9.7012,64900.0
2007-10-10 12:30:00,17.98,18.0,17.98,17.99,17800.0,9.6958,9.7066,9.6958,9.7012,17800.0
2007-10-10 12:40:00,17.98,18.0,17.95,17.95,35300.0,9.6958,9.7066,9.6796,9.6796,35300.0
2007-10-10 12:50:00,17.95,17.96,17.9,17.93,53400.0,9.6796,9.685,9.6526,9.6688,53400.0
2007-10-10 13:00:00,17.93,17.93,17.88,17.9,120500.0,9.6688,9.6688,9.6419,9.6526,120500.0
2007-10-10 13:10:00,17.89,18.01,17.88,17.98,138600.0,9.6473,9.712,9.6419,9.6958,138600.0
2007-10-10 13:20:00,17.99,18.0,17.96,17.97,58900.0,9.7012,9.7066,9.685,9.6904,58900.0
2007-10-10 13:30:00,17.97,18.01,17.96,18.0,52100.0,9.6904,9.712,9.685,9.7066,52100.0
2007-10-10 13:40:00,18.0,18.01,18.0,18.01,11300.0,9.7066,9.712,9.7066,9.712,11300.0
2007-10-10 13:50:00,18.0,18.01,18.0,18.0,20300.0,9.7066,9.712,9.7066,9.7066,20300.0
2007-10-10 14:00:00,18.0,18.01,17.98,18.0,181600.0,9.7066,9.712,9.6958,9.7066,181600.0
2007-10-10 14:10:00,18.0,18.05,18.0,18.04,83400.0,9.7066,9.7335,9.7066,9.7281,83400.0
2007-10-10 14:20:00,18.04,18.05,18.0,18.04,61500.0,9.7281,9.7335,9.7066,9.7281,61500.0
2007-10-10 14:30:00,18.04,18.06,18.03,18.04,24200.0,9.7281,9.7389,9.7228,9.7281,24200.0
2007-10-10 14:40:00,18.04,18.07,18.03,18.05,32400.0,9.7281,9.7443,9.7228,9.7335,32400.0
2007-10-10 14:50:00,18.05,18.05,18.0,18.0,38600.0,9.7335,9.7335,9.7066,9.7066,38600.0
2007-10-10 15:00:00,18.01,18.03,18.0,18.01,37700.0,9.712,9.7228,9.7066,9.712,37700.0
2007-10-10 15:10:00,18.02,18.03,18.01,18.03,31800.0,9.7174,9.7228,9.712,9.7228,31800.0
2007-10-10 15:20:00,18.03,18.05,18.02,18.02,40700.0,9.7228,9.7335,9.7174,9.7174,40700.0
2007-10-10 15:30:00,18.02,18.03,18.0,18.01,34200.0,9.7174,9.7228,9.7066,9.712,34200.0
2007-10-10 15:40:00,18.01,18.01,18.0,18.01,48500.0,9.712,9.712,9.7066,9.712,48500.0
2007-10-10 15:50:00,18.01,18.01,17.97,17.99,153000.0,9.712,9.712,9.6904,9.7012,153000.0
2007-10-11 09:30:00,18.15,18.15,18.05,18.05,83900.0,9.7875,9.7875,9.7335,9.7335,83900.0
2007-10-11 09:40:00,18.06,18.06,17.99,18.0,39700.0,9.7389,9.7389,9.7012,9.7066,39700.0
2007-10-11 09:50:00,18.0,18.0,17.95,17.96,67500.0,9.7066,9.7066,9.6796,9.685,67500.0
2007-10-11 10:00:00,17.96,17.99,17.89,17.89,99000.0,9.685,9.7012,9.6473,9.6473,99000.0
2007-10-11 10:10:00,17.89,17.93,17.86,17.89,55300.0,9.6473,9.6688,9.6311,9.6473,55300.0
2007-10-11 10:20:00,17.89,17.94,17.89,17.92,42700.0,9.6473,9.6742,9.6473,9.6634,42700.0
2007-10-11 10:30:00,17.92,17.99,17.92,17.96,90200.0,9.6634,9.7012,9.6634,9.685,90200.0
2007-10-11 10:40:00,17.96,18.08,17.95,18.02,164500.0,9.685,9.7497,9.6796,9.7174,164500.0
2007-10-11 10:50:00,18.01,18.02,17.9,17.91,84500.0,9.712,9.7174,9.6526,9.658,84500.0
2007-10-11 11:00:00,17.93,17.94,17.9,17.9,23900.0,9.6688,9.6742,9.6526,9.6526,23900.0
2007-10-11 11:10:00,17.91,17.92,17.9,17.92,26800.0,9.658,9.6634,9.6526,9.6634,26800.0
2007-10-11 11:20:00,17.92,17.95,17.92,17.94,15300.0,9.6634,9.6796,9.6634,9.6742,15300.0
2007-10-11 11:30:00,17.94,17.95,17.93,17.94,15500.0,9.6742,9.6796,9.6688,9.6742,15500.0
2007-10-11 11:40:00,17.95,17.98,17.94,17.97,44300.0,9.6796,9.6958,9.6742,9.6904,44300.0
2007-10-11 11:50:00,17.97,17.97,17.96,17.96,17700.0,9.6904,9.6904,9.685,9.685,17700.0
2007-10-11 12:00:00,17.96,17.99,17.96,17.97,29100.0,9.685,9.7012,9.685,9.6904,29100.0
2007-10-11 12:10:00,17.97,17.98,17.94,17.97,11200.0,9.6904,9.6958,9.6742,9.6904,11200.0
2007-10-11 12:20:00,17.98,18.0,17.98,18.0,9200.0,9.6958,9.7066,9.6958,9.7066,9200.0
2007-10-11 12:30:00,18.0,18.02,18.0,18.01,25700.0,9.7066,9.7174,9.7066,9.712,25700.0
2007-10-11 12:40:00,18.01,18.04,18.0,18.03,22600.0,9.712,9.7281,9.7066,9.7228,22600.0
2007-10-11 12:50:00,18.04,18.04,18.0,18.01,35100.0,9.7281,9.7281,9.7066,9.712,35100.0
2007-10-11 13:00:00,18.0,18.01,18.0,18.0,17500.0,9.7066,9.712,9.7066,9.7066,17500.0
2007-10-11 13:10:00,18.01,18.01,18.0,18.01,17400.0,9.712,9.712,9.7066,9.712,17400.0
2007-10-11 13:20:00,18.0,18.01,17.99,18.0,31200.0,9.7066,9.712,9.7012,9.7066,31200.0
2007-10-11 13:30:00,18.0,18.01,18.0,18.01,10200.0,9.7066,9.712,9.7066,9.712,10200.0
2007-10-11 13:40:00,18.0,18.03,18.0,18.02,30000.0,9.7066,9.7228,9.7066,9.7174,30000.0
2007-10-11 13:50:00,18.02,18.03,17.99,17.99,74800.0,9.7174,9.7228,9.7012,9.7012,74800.0
2007-10-11 14:00:00,18.0,18.03,17.99,18.01,82800.0,9.7066,9.7228,9.7012,9.712,82800.0
2007-10-11 14:10:00,18.0,18.01,17.91,17.91,41900.0,9.7066,9.712,9.658,9.658,41900.0
2007-10-11 14:20:00,17.91,17.96,17.85,17.87,75300.0,9.658,9.685,9.6257,9.6365,75300.0
2007-10-11 14:30:00,17.86,17.95,17.83,17.89,68400.0,9.6311,9.6796,9.6149,9.6473,68400.0
2007-10-11 14:40:00,17.9,17.98,17.89,17.94,43300.0,9.6526,9.6958,9.6473,9.6742,43300.0
2007-10-11 14:50:00,17.94,17.95,17.87,17.9,38200.0,9.6742,9.6796,9.6365,9.6526,38200.0
2007-10-11 15:00:00,17.89,17.93,17.8,17.86,69600.0,9.6473,9.6688,9.5987,9.6311,69600.0
2007-10-11 15:10:00,17.86,17.89,17.8,17.81,73400.0,9.6311,9.6473,9.5987,9.6041,73400.0
2007-10-11 15:20:00,17.8,17.88,17.8,17.81,66700.0,9.5987,9.6419,9.5987,9.6041,66700.0
2007-10-11 15:30:00,17.81,17.83,17.78,17.79,41900.0,9.6041,9.6149,9.5879,9.5933,41900.0
2007-10-11 15:40:00,17.79,17.86,17.77,17.85,63800.0,9.5933,9.6311,9.5825,9.6257,63800.0
2007-10-11 15:50:00,17.84,17.86,17.82,17.86,133400.0,9.6203,9.6311,9.6095,9.6311,133400.0
2007-10-12 09:30:00,17.94,17.94,17.82,17.82,73200.0,9.6742,9.6742,9.6095,9.6095,73200.0
2007-10-12 09:40:00,17.83,17.89,17.8,17.81,49700.0,9.6149,9.6473,9.5987,9.6041,49700.0
2007-10-12 09:50:00,17.81,17.83,17.8,17.8,59100.0,9.6041,9.6149,9.5987,9.5987,59100.0
2007-10-12 10:00:00,17.8,17.81,17.77,17.81,64900.0,9.5987,9.6041,9.5825,9.6041,64900.0
2007-10-12 10:10:00,17.81,17.83,17.8,17.83,40100.0,9.6041,9.6149,9.5987,9.6149,40100.0
2007-10-12 10:20:00,17.82,17.92,17.82,17.91,30300.0,9.6095,9.6634,9.6095,9.658,30300.0
2007-10-12 10:30:00,17.92,17.92,17.85,17.85,73900.0,9.6634,9.6634,9.6257,9.6257,73900.0
2007-10-12 10:40:00,17.85,17.87,17.85,17.86,71200.0,9.6257,9.6365,9.6257,9.6311,71200.0
2007-10-12 10:50:00,17.85,17.87,17.85,17.86,62900.0,9.6257,9.6365,9.6257,9.6311,62900.0
2007-10-12 11:00:00,17.87,17.93,17.87,17.9,84200.0,9.6365,9.6688,9.6365,9.6526,84200.0
2007-10-12 11:10:00,17.9,17.92,17.87,17.88,49900.0,9.6526,9.6634,9.6365,9.6419,49900.0
2007-10-12 11:20:00,17.87,17.92,17.87,17.91,31700.0,9.6365,9.6634,9.6365,9.658,31700.0
2007-10-12 11:30:00,17.91,17.91,17.89,17.89,29000.0,9.658,9.658,9.6473,9.6473,29000.0
2007-10-12 11:40:00,17.9,17.91,17.89,17.9,52400.0,9.6526,9.658,9.6473,9.6526,52400.0
2007-10-12 11:50:00,17.91,18.0,17.9,17.98,915600.0,9.658,9.7066,9.6526,9.6958,915600.0
2007-10-12 12:00:00,17.98,17.99,17.98,17.98,29400.0,9.6958,9.7012,9.6958,9.6958,29400.0
2007-10-12 12:10:00,17.98,18.01,17.98,18.01,38900.0,9.6958,9.712,9.6958,9.712,38900.0
2007-10-12 12:20:00,18.0,18.01,18.0,18.0,17400.0,9.7066,9.712,9.7066,9.7066,17400.0
2007-10-12 12:30:00,18.01,18.01,18.0,18.0,38700.0,9.712,9.712,9.7066,9.7066,38700.0
2007-10-12 12:40:00,18.0,18.02,18.0,18.01,66100.0,9.7066,9.7174,9.7066,9.712,66100.0
2007-10-12 12:50:00,18.02,18.02,18.01,18.02,19400.0,9.7174,9.7174,9.712,9.7174,19400.0
2007-10-12 13:00:00,18.02,18.03,18.01,18.02,36300.0,9.7174,9.7228,9.712,9.7174,36300.0
2007-10-12 13:10:00,18.02,18.02,18.0,18.0,39700.0,9.7174,9.7174,9.7066,9.7066,39700.0
2007-10-12 13:20:00,18.0,18.01,18.0,18.01,50800.0,9.7066,9.712,9.7066,9.712,50800.0
2007-10-12 13:30:00,18.01,18.03,18.0,18.03,49700.0,9.712,9.7228,9.7066,9.7228,49700.0
2007-10-12 13:40:00,18.03,18.03,18.0,18.02,145800.0,9.7228,9.7228,9.7066,9.7174,145800.0
2007-10-12 13:50:00,18.02,18.02,18.0,18.0,27800.0,9.7174,9.7174,9.7066,9.7066,27800.0
2007-10-12 14:00:00,18.0,18.01,17.96,17.97,125900.0,9.7066,9.712,9.685,9.6904,125900.0
2007-10-12 14:10:00,17.97,17.99,17.95,17.99,117000.0,9.6904,9.7012,9.6796,9.7012,117000.0
2007-10-12 14:20:00,17.98,18.01,17.95,18.0,111600.0,9.6958,9.712,9.6796,9.7066,111600.0
2007-10-12 14:30:00,18.01,18.07,18.01,18.06,52200.0,9.712,9.7443,9.712,9.7389,52200.0
2007-10-12 14:40:00,18.07,18.07,18.01,18.02,46200.0,9.7443,9.7443,9.712,9.7174,46200.0
2007-10-12 14:50:00,18.02,18.02,18.0,18.0,35600.0,9.7174,9.7174,9.7066,9.7066,35600.0
2007-10-12 15:00:00,18.01,18.01,17.97,18.01,119300.0,9.712,9.712,9.6904,9.712,119300.0
2007-10-12 15:10:00,18.0,18.02,17.98,18.0,158500.0,9.7066,9.7174,9.6958,9.7066,158500.0
2007-10-12 15:20:00,18.0,18.03,17.99,18.0,100900.0,9.7066,9.7228,9.7012,9.7066,100900.0
2007-10-12 15:30:00,18.01,18.02,17.99,18.0,76300.0,9.712,9.7174,9.7012,9.7066,76300.0
2007-10-12 15:40:00,18.0,18.04,17.98,18.02,172900.0,9.7066,9.7281,9.6958,9.7174,172900.0
2007-10-12 15:50:00,18.02,18.04,17.98,18.0,420500.0,9.7174,9.7281,9.6958,9.7066,420500.0
2007-10-15 09:30:00,17.97,18.12,17.88,17.89,39900.0,9.6904,9.7713,9.6419,9.6473,39900.0
2007-10-15 09:40:00,17.91,17.97,17.88,17.94,52200.0,9.658,9.6904,9.6419,9.6742,52200.0
2007-10-15 09:50:00,17.94,18.02,17.9,17.97,71700.0,9.6742,9.7174,9.6526,9.6904,71700.0
2007-10-15 10:00:00,17.97,18.02,17.95,17.99,111000.0,9.6904,9.7174,9.6796,9.7012,111000.0
2007-10-15 10:10:00,17.98,18.03,17.95,18.03,79300.0,9.6958,9.7228,9.6796,9.7228,79300.0
2007-10-15 10:20:00,18.03,18.07,17.99,17.99,36900.0,9.7228,9.7443,9.7012,9.7012,36900.0
2007-10-15 10:30:00,17.98,18.0,17.95,17.97,68300.0,9.6958,9.7066,9.6796,9.6904,68300.0
2007-10-15 10:40:00,17.97,18.0,17.95,18.0,36500.0,9.6904,9.7066,9.6796,9.7066,36500.0
2007-10-15 10:50:00,17.98,18.02,17.95,18.0,88800.0,9.6958,9.7174,9.6796,9.7066,88800.0
2007-10-15 11:00:00,18.0,18.02,17.99,18.01,56100.0,9.7066,9.7174,9.7012,9.712,56100.0
2007-10-15 11:10:00,18.0,18.01,18.0,18.01,42100.0,9.7066,9.712,9.7066,9.712,42100.0
2007-10-15 11:20:00,18.0,18.01,17.97,17.97,75200.0,9.7066,9.712,9.6904,9.6904,75200.0
2007-10-15 11:30:00,17.96,18.02,17.94,18.01,144900.0,9.685,9.7174,9.6742,9.712,144900.0
2007-10-15 11:40:00,18.01,18.01,17.97,18.0,76700.0,9.712,9.712,9.6904,9.7066,76700.0
2007-10-15 11:50:00,18.0,18.01,18.0,18.0,19100.0,9.7066,9.712,9.7066,9.7066,19100.0
2007-10-15 12:00:00,18.0,18.02,17.98,18.02,42700.0,9.7066,9.7174,9.6958,9.7174,42700.0
2007-10-15 12:10:00,18.02,18.05,18.01,18.04,43500.0,9.7174,9.7335,9.712,9.7281,43500.0
2007-10-15 12:20:00,18.04,18.05,17.97,17.97,24800.0,9.7281,9.7335,9.6904,9.6904,24800.0
2007-10-15 12:30:00,17.97,18.0,17.97,18.0,68300.0,9.6904,9.7066,9.6904,9.7066,68300.0
2007-10-15 12:40:00,18.0,18.01,17.96,17.96,54900.0,9.7066,9.712,9.685,9.685,54900.0
2007-10-15 12:50:00,17.96,18.02,17.96,17.99,84000.0,9.685,9.7174,9.685,9.7012,84000.0
2007-10-15 13:00:00,17.99,18.0,17.89,17.9,106200.0,9.7012,9.7066,9.6473,9.6526,106200.0
2007-10-15 13:10:00,17.9,17.91,17.88,17.88,51800.0,9.6526,9.658,9.6419,9.6419,51800.0
2007-10-15 13:20:00,17.88,17.89,17.84,17.86,56800.0,9.6419,9.6473,9.6203,9.6311,56800.0
2007-10-15 13:30:00,17.86,17.91,17.85,17.89,105500.0,9.6311,9.658,9.6257,9.6473,105500.0
2007-10-15 13:40:00,17.89,17.9,17.86,17.87,34400.0,9.6473,9.6526,9.6311,9.6365,34400.0
2007-10-15 13:50:00,17.87,17.9,17.87,17.9,27600.0,9.6365,9.6526,9.6365,9.6526,27600.0
2007-10-15 14:00:00,17.89,17.9,17.82,17.83,32300.0,9.6473,9.6526,9.6095,9.6149,32300.0
2007-10-15 14:10:00,17.83,17.83,17.74,17.74,91200.0,9.6149,9.6149,9.5664,9.5664,91200.0
2007-10-15 14:20:00,17.74,17.81,17.74,17.81,83900.0,9.5664,9.6041,9.5664,9.6041,83900.0
2007-10-15 14:30:00,17.81,17.85,17.79,17.85,55400.0,9.6041,9.6257,9.5933,9.6257,55400.0
2007-10-15 14:40:00,17.84,17.87,17.82,17.83,73000.0,9.6203,9.6365,9.6095,9.6149,73000.0
2007-10-15 14:50:00,17.82,17.84,17.75,17.77,54300.0,9.6095,9.6203,9.5718,9.5825,54300.0
2007-10-15 15:00:00,17.78,17.84,17.77,17.78,62800.0,9.5879,9.6203,9.5825,9.5879,62800.0
2007-10-15 15:10:00,17.77,17.78,17.71,17.74,66700.0,9.5825,9.5879,9.5502,9.5664,66700.0
2007-10-15 15:20:00,17.74,17.77,17.66,17.73,91700.0,9.5664,9.5825,9.5232,9.561,91700.0
2007-10-15 15:30:00,17.73,17.74,17.69,17.73,54100.0,9.561,9.5664,9.5394,9.561,54100.0
2007-10-15 15:40:00,17.73,17.83,17.72,17.82,83900.0,9.561,9.6149,9.5556,9.6095,83900.0
2007-10-15 15:50:00,17.82,17.87,17.8,17.84,142400.0,9.6095,9.6365,9.5987,9.6203,142400.0
2007-10-16 09:30:00,17.85,17.9,17.5,17.51,78000.0,9.6257,9.6526,9.4369,9.4423,78000.0
2007-10-16 09:40:00,17.52,17.53,17.37,17.4,70300.0,9.4477,9.4531,9.3668,9.383,70300.0
2007-10-16 09:50:00,17.4,17.44,17.37,17.37,68300.0,9.383,9.4046,9.3668,9.3668,68300.0
2007-10-16 10:00:00,17.36,17.36,17.19,17.19,171200.0,9.3615,9.3615,9.2698,9.2698,171200.0
2007-10-16 10:10:00,17.2,17.2,16.99,17.03,161100.0,9.2752,9.2752,9.1619,9.1835,161100.0
2007-10-16 10:20:00,17.03,17.19,17.01,17.16,129600.0,9.1835,9.2698,9.1727,9.2536,129600.0
2007-10-16 10:30:00,17.16,17.24,17.13,17.14,63500.0,9.2536,9.2967,9.2374,9.2428,63500.0
2007-10-16 10:40:00,17.14,17.24,17.14,17.24,48100.0,9.2428,9.2967,9.2428,9.2967,48100.0
2007-10-16 10:50:00,17.23,17.29,17.2,17.28,36300.0,9.2913,9.3237,9.2752,9.3183,36300.0
2007-10-16 11:00:00,17.28,17.31,17.23,17.25,46600.0,9.3183,9.3345,9.2913,9.3021,46600.0
2007-10-16 11:10:00,17.24,17.25,17.22,17.23,23900.0,9.2967,9.3021,9.286,9.2913,23900.0
2007-10-16 11:20:00,17.24,17.27,17.23,17.26,62000.0,9.2967,9.3129,9.2913,9.3075,62000.0
2007-10-16 11:30:00,17.26,17.33,17.25,17.31,59200.0,9.3075,9.3453,9.3021,9.3345,59200.0
2007-10-16 11:40:00,17.32,17.32,17.25,17.25,27100.0,9.3399,9.3399,9.3021,9.3021,27100.0
2007-10-16 11:50:00,17.24,17.24,17.17,17.18,31700.0,9.2967,9.2967,9.259,9.2644,31700.0
2007-10-16 12:00:00,17.17,17.23,17.17,17.23,34500.0,9.259,9.2913,9.259,9.2913,34500.0
2007-10-16 12:10:00,17.23,17.23,17.18,17.2,52500.0,9.2913,9.2913,9.2644,9.2752,52500.0
2007-10-16 12:20:00,17.2,17.26,17.2,17.25,29100.0,9.2752,9.3075,9.2752,9.3021,29100.0
2007-10-16 12:30:00,17.26,17.26,17.2,17.21,64200.0,9.3075,9.3075,9.2752,9.2806,64200.0
2007-10-16 12:40:00,17.21,17.22,17.21,17.22,12900.0,9.2806,9.286,9.2806,9.286,12900.0
2007-10-16 12:50:00,17.22,17.27,17.21,17.24,44100.0,9.286,9.3129,9.2806,9.2967,44100.0
2007-10-16 13:00:00,17.24,17.24,17.19,17.21,71900.0,9.2967,9.2967,9.2698,9.2806,71900.0
2007-10-16 13:10:00,17.2,17.21,17.18,17.21,50900.0,9.2752,9.2806,9.2644,9.2806,50900.0
2007-10-16 13:20:00,17.2,17.21,17.18,17.2,58000.0,9.2752,9.2806,9.2644,9.2752,58000.0
2007-10-16 13:30:00,17.2,17.24,17.18,17.23,138800.0,9.2752,9.2967,9.2644,9.2913,138800.0
2007-10-16 13:40:00,17.24,17.29,17.23,17.23,71200.0,9.2967,9.3237,9.2913,9.2913,71200.0
2007-10-16 13:50:00,17.23,17.24,17.22,17.22,48800.0,9.2913,9.2967,9.286,9.286,48800.0
2007-10-16 14:00:00,17.23,17.29,17.21,17.24,89200.0,9.2913,9.3237,9.2806,9.2967,89200.0
2007-10-16 14:10:00,17.24,17.29,17.21,17.23,111200.0,9.2967,9.3237,9.2806,9.2913,111200.0
2007-10-16 14:20:00,17.23,17.23,17.2,17.2,34400.0,9.2913,9.2913,9.2752,9.2752,34400.0
2007-10-16 14:30:00,17.21,17.21,17.12,17.13,157200.0,9.2806,9.2806,9.232,9.2374,157200.0
2007-10-16 14:40:00,17.13,17.13,17.07,17.08,103100.0,9.2374,9.2374,9.2051,9.2105,103100.0
2007-10-16 14:50:00,17.09,17.14,17.06,17.06,52300.0,9.2159,9.2428,9.1997,9.1997,52300.0
2007-10-16 15:00:00,17.07,17.07,17.0,17.0,48500.0,9.2051,9.2051,9.1673,9.1673,48500.0
2007-10-16 15:10:00,17.01,17.1,17.0,17.01,84800.0,9.1727,9.2212,9.1673,9.1727,84800.0
2007-10-16 15:20:00,17.01,17.02,17.01,17.01,31400.0,9.1727,9.1781,9.1727,9.1727,31400.0
2007-10-16 15:30:00,17.02,17.02,16.99,17.0,106300.0,9.1781,9.1781,9.1619,9.1673,106300.0
2007-10-16 15:40:00,17.0,17.02,16.98,16.98,179700.0,9.1673,9.1781,9.1565,9.1565,179700.0
2007-10-16 15:50:00,16.98,16.98,16.96,16.97,238300.0,9.1565,9.1565,9.1457,9.1511,238300.0
2007-10-17 09:30:00,16.97,17.22,16.97,17.05,68200.0,9.1511,9.286,9.1511,9.1943,68200.0
2007-10-17 09:40:00,17.1,17.1,16.91,16.94,42800.0,9.2212,9.2212,9.1188,9.135,42800.0
2007-10-17 09:50:00,16.93,17.04,16.93,16.94,57400.0,9.1296,9.1889,9.1296,9.135,57400.0
2007-10-17 10:00:00,16.93,16.97,16.86,16.91,68300.0,9.1296,9.1511,9.0918,9.1188,68300.0
2007-10-17 10:10:00,16.91,16.94,16.86,16.89,59100.0,9.1188,9.135,9.0918,9.108,59100.0
2007-10-17 10:20:00,16.9,16.99,16.89,16.92,52300.0,9.1134,9.1619,9.108,9.1242,52300.0
2007-10-17 10:30:00,16.92,17.04,16.89,16.9,57700.0,9.1242,9.1889,9.108,9.1134,57700.0
2007-10-17 10:40:00,16.89,16.98,16.89,16.94,23300.0,9.108,9.1565,9.108,9.135,23300.0
2007-10-17 10:50:00,16.93,16.94,16.88,16.9,48900.0,9.1296,9.135,9.1026,9.1134,48900.0
2007-10-17 11:00:00,16.91,16.93,16.87,16.89,53700.0,9.1188,9.1296,9.0972,9.108,53700.0
2007-10-17 11:10:00,16.89,16.93,16.88,16.91,25500.0,9.108,9.1296,9.1026,9.1188,25500.0
2007-10-17 11:20:00,16.91,16.92,16.87,16.9,20100.0,9.1188,9.1242,9.0972,9.1134,20100.0
2007-10-17 11:30:00,16.89,16.92,16.88,16.88,26100.0,9.108,9.1242,9.1026,9.1026,26100.0
2007-10-17 11:40:00,16.88,16.93,16.88,16.92,29000.0,9.1026,9.1296,9.1026,9.1242,29000.0
2007-10-17 11:50:00,16.92,16.97,16.92,16.93,37900.0,9.1242,9.1511,9.1242,9.1296,37900.0
2007-10-17 12:00:00,16.93,16.97,16.92,16.96,31000.0,9.1296,9.1511,9.1242,9.1457,31000.0
2007-10-17 12:10:00,16.96,16.97,16.94,16.95,28600.0,9.1457,9.1511,9.135,9.1404,28600.0
2007-10-17 12:20:00,16.95,16.96,16.85,16.86,49000.0,9.1404,9.1457,9.0864,9.0918,49000.0
2007-10-17 12:30:00,16.86,16.91,16.85,16.87,54400.0,9.0918,9.1188,9.0864,9.0972,54400.0
2007-10-17 12:40:00,16.87,16.93,16.86,16.89,46000.0,9.0972,9.1296,9.0918,9.108,46000.0
2007-10-17 12:50:00,16.89,16.91,16.79,16.79,31200.0,9.108,9.1188,9.0541,9.0541,31200.0
2007-10-17 13:00:00,16.78,16.78,16.7,16.7,44100.0,9.0487,9.0487,9.0055,9.0055,44100.0
2007-10-17 13:10:00,16.7,16.72,16.66,16.7,58900.0,9.0055,9.0163,8.984,9.0055,58900.0
2007-10-17 13:20:00,16.71,16.72,16.65,16.7,35200.0,9.0109,9.0163,8.9786,9.0055,35200.0
2007-10-17 13:30:00,16.7,16.78,16.68,16.68,37700.0,9.0055,9.0487,8.9948,8.9948,37700.0
2007-10-17 13:40:00,16.69,16.76,16.67,16.68,39700.0,9.0002,9.0379,8.9894,8.9948,39700.0
2007-10-17 13:50:00,16.67,16.67,16.6,16.64,53900.0,8.9894,8.9894,8.9516,8.9732,53900.0
2007-10-17 14:00:00,16.64,16.66,16.6,16.66,47700.0,8.9732,8.984,8.9516,8.984,47700.0
2007-10-17 14:10:00,16.67,16.69,16.58,16.6,52100.0,8.9894,9.0002,8.9408,8.9516,52100.0
2007-10-17 14:20:00,16.6,16.71,16.6,16.64,80400.0,8.9516,9.0109,8.9516,8.9732,80400.0
2007-10-17 14:30:00,16.64,16.64,16.55,16.55,39100.0,8.9732,8.9732,8.9247,8.9247,39100.0
2007-10-17 14:40:00,16.55,16.61,16.55,16.6,60800.0,8.9247,8.957,8.9247,8.9516,60800.0
2007-10-17 14:50:00,16.6,16.67,16.6,16.67,54200.0,8.9516,8.9894,8.9516,8.9894,54200.0
2007-10-17 15:00:00,16.67,16.77,16.67,16.73,74500.0,8.9894,9.0433,8.9894,9.0217,74500.0
2007-10-17 15:10:00,16.72,16.77,16.68,16.72,115200.0,9.0163,9.0433,8.9948,9.0163,115200.0
2007-10-17 15:20:00,16.71,16.8,16.68,16.79,64600.0,9.0109,9.0595,8.9948,9.0541,64600.0
2007-10-17 15:30:00,16.8,16.8,16.72,16.78,112300.0,9.0595,9.0595,9.0163,9.0487,112300.0
2007-10-17 15:40:00,16.77,16.86,16.76,16.83,159800.0,9.0433,9.0918,9.0379,9.0756,159800.0
2007-10-17 15:50:00,16.83,16.98,16.82,16.96,337900.0,9.0756,9.1565,9.0703,9.1457,337900.0
2007-10-18 09:30:00,16.75,16.79,16.63,16.64,174600.0,9.0325,9.0541,8.9678,8.9732,174600.0
2007-10-18 09:40:00,16.64,16.73,16.64,16.73,94100.0,8.9732,9.0217,8.9732,9.0217,94100.0
2007-10-18 09:50:00,16.73,16.99,16.73,16.89,116100.0,9.0217,9.1619,9.0217,9.108,116100.0
2007-10-18 10:00:00,16.9,16.9,16.79,16.87,109400.0,9.1134,9.1134,9.0541,9.0972,109400.0
2007-10-18 10:10:00,16.87,16.95,16.85,16.86,117000.0,9.0972,9.1404,9.0864,9.0918,117000.0
2007-10-18 10:20:00,16.86,16.93,16.82,16.93,78100.0,9.0918,9.1296,9.0703,9.1296,78100.0
2007-10-18 10:30:00,16.93,17.01,16.86,17.0,147900.0,9.1296,9.1727,9.0918,9.1673,147900.0
2007-10-18 10:40:00,17.0,17.21,17.0,17.21,208800.0,9.1673,9.2806,9.1673,9.2806,208800.0
2007-10-18 10:50:00,17.21,17.29,17.18,17.28,108000.0,9.2806,9.3237,9.2644,9.3183,108000.0
2007-10-18 11:00:00,17.28,17.42,17.24,17.42,207400.0,9.3183,9.3938,9.2967,9.3938,207400.0
2007-10-18 11:10:00,17.42,17.55,17.41,17.5,112900.0,9.3938,9.4639,9.3884,9.4369,112900.0
2007-10-18 11:20:00,17.5,17.54,17.35,17.35,108300.0,9.4369,9.4585,9.3561,9.3561,108300.0
2007-10-18 11:30:00,17.36,17.38,17.3,17.31,70800.0,9.3615,9.3722,9.3291,9.3345,70800.0
2007-10-18 11:40:00,17.31,17.32,17.25,17.26,35000.0,9.3345,9.3399,9.3021,9.3075,35000.0
2007-10-18 11:50:00,17.26,17.26,17.23,17.24,71300.0,9.3075,9.3075,9.2913,9.2967,71300.0
2007-10-18 12:00:00,17.23,17.23,17.06,17.06,68800.0,9.2913,9.2913,9.1997,9.1997,68800.0
2007-10-18 12:10:00,17.05,17.05,17.0,17.01,29900.0,9.1943,9.1943,9.1673,9.1727,29900.0
2007-10-18 12:20:00,17.01,17.04,17.01,17.02,27400.0,9.1727,9.1889,9.1727,9.1781,27400.0
2007-10-18 12:30:00,17.02,17.03,17.01,17.03,34400.0,9.1781,9.1835,9.1727,9.1835,34400.0
2007-10-18 12:40:00,17.03,17.07,17.02,17.06,34700.0,9.1835,9.2051,9.1781,9.1997,34700.0
2007-10-18 12:50:00,17.07,17.09,17.05,17.05,98100.0,9.2051,9.2159,9.1943,9.1943,98100.0
2007-10-18 13:00:00,17.05,17.06,17.01,17.03,33700.0,9.1943,9.1997,9.1727,9.1835,33700.0
2007-10-18 13:10:00,17.03,17.07,17.0,17.06,60500.0,9.1835,9.2051,9.1673,9.1997,60500.0
2007-10-18 13:20:00,17.07,17.07,17.04,17.07,43700.0,9.2051,9.2051,9.1889,9.2051,43700.0
2007-10-18 13:30:00,17.07,17.1,17.04,17.05,63500.0,9.2051,9.2212,9.1889,9.1943,63500.0
2007-10-18 13:40:00,17.04,17.07,17.03,17.06,67200.0,9.1889,9.2051,9.1835,9.1997,67200.0
2007-10-18 13:50:00,17.05,17.17,17.05,17.17,81000.0,9.1943,9.259,9.1943,9.259,81000.0
2007-10-18 14:00:00,17.17,17.25,17.12,17.17,82900.0,9.259,9.3021,9.232,9.259,82900.0
2007-10-18 14:10:00,17.16,17.17,17.1,17.11,92100.0,9.2536,9.259,9.2212,9.2266,92100.0
2007-10-18 14:20:00,17.11,17.11,17.08,17.08,43200.0,9.2266,9.2266,9.2105,9.2105,43200.0
2007-10-18 14:30:00,17.09,17.1,17.05,17.09,76400.0,9.2159,9.2212,9.1943,9.2159,76400.0
2007-10-18 14:40:00,17.08,17.16,17.04,17.04,77800.0,9.2105,9.2536,9.1889,9.1889,77800.0
2007-10-18 14:50:00,17.04,17.07,17.04,17.04,67400.0,9.1889,9.2051,9.1889,9.1889,67400.0
2007-10-18 15:00:00,17.05,17.11,17.04,17.09,195400.0,9.1943,9.2266,9.1889,9.2159,195400.0
2007-10-18 15:10:00,17.1,17.27,17.09,17.23,166200.0,9.2212,9.3129,9.2159,9.2913,166200.0
2007-10-18 15:20:00,17.24,17.29,17.23,17.26,157000.0,9.2967,9.3237,9.2913,9.3075,157000.0
2007-10-18 15:30:00,17.27,17.31,17.22,17.25,215500.0,9.3129,9.3345,9.286,9.3021,215500.0
2007-10-18 15:40:00,17.24,17.25,17.13,17.17,140100.0,9.2967,9.3021,9.2374,9.259,140100.0
2007-10-18 15:50:00,17.17,17.18,17.14,17.18,191500.0,9.259,9.2644,9.2428,9.2644,191500.0
2007-10-19 09:30:00,17.2,17.24,17.08,17.17,421800.0,9.2752,9.2967,9.2105,9.259,421800.0
2007-10-19 09:40:00,17.16,17.29,17.15,17.27,73000.0,9.2536,9.3237,9.2482,9.3129,73000.0
2007-10-19 09:50:00,17.27,17.37,17.25,17.26,95800.0,9.3129,9.3668,9.3021,9.3075,95800.0
2007-10-19 10:00:00,17.26,17.4,17.26,17.35,89400.0,9.3075,9.383,9.3075,9.3561,89400.0
2007-10-19 10:10:00,17.34,17.35,17.29,17.3,57100.0,9.3507,9.3561,9.3237,9.3291,57100.0
2007-10-19 10:20:00,17.3,17.3,17.28,17.28,39600.0,9.3291,9.3291,9.3183,9.3183,39600.0
2007-10-19 10:30:00,17.27,17.27,17.21,17.26,69700.0,9.3129,9.3129,9.2806,9.3075,69700.0
2007-10-19 10:40:00,17.26,17.36,17.25,17.31,84700.0,9.3075,9.3615,9.3021,9.3345,84700.0
2007-10-19 10:50:00,17.31,17.31,17.04,17.07,89500.0,9.3345,9.3345,9.1889,9.2051,89500.0
2007-10-19 11:00:00,17.07,17.22,17.06,17.19,59000.0,9.2051,9.286,9.1997,9.2698,59000.0
2007-10-19 11:10:00,17.19,17.21,17.12,17.13,44500.0,9.2698,9.2806,9.232,9.2374,44500.0
2007-10-19 11:20:00,17.13,17.31,17.13,17.22,62300.0,9.2374,9.3345,9.2374,9.286,62300.0
2007-10-19 11:30:00,17.22,17.23,17.1,17.17,66000.0,9.286,9.2913,9.2212,9.259,66000.0
2007-10-19 11:40:00,17.15,17.21,17.15,17.19,21600.0,9.2482,9.2806,9.2482,9.2698,21600.0
2007-10-19 11:50:00,17.2,17.24,17.18,17.18,41600.0,9.2752,9.2967,9.2644,9.2644,41600.0
2007-10-19 12:00:00,17.18,17.28,17.17,17.27,39900.0,9.2644,9.3183,9.259,9.3129,39900.0
2007-10-19 12:10:00,17.28,17.28,17.23,17.26,29300.0,9.3183,9.3183,9.2913,9.3075,29300.0
2007-10-19 12:20:00,17.26,17.27,17.24,17.24,37400.0,9.3075,9.3129,9.2967,9.2967,37400.0
2007-10-19 12:30:00,17.24,17.28,17.24,17.28,32300.0,9.2967,9.3183,9.2967,9.3183,32300.0
2007-10-19 12:40:00,17.27,17.3,17.23,17.26,67900.0,9.3129,9.3291,9.2913,9.3075,67900.0
2007-10-19 12:50:00,17.26,17.28,17.23,17.26,84800.0,9.3075,9.3183,9.2913,9.3075,84800.0
2007-10-19 13:00:00,17.26,17.34,17.25,17.31,83800.0,9.3075,9.3507,9.3021,9.3345,83800.0
2007-10-19 13:10:00,17.3,17.36,17.3,17.35,67200.0,9.3291,9.3615,9.3291,9.3561,67200.0
2007-10-19 13:20:00,17.36,17.41,17.34,17.4,134200.0,9.3615,9.3884,9.3507,9.383,134200.0
2007-10-19 13:30:00,17.41,17.41,17.35,17.36,120400.0,9.3884,9.3884,9.3561,9.3615,120400.0
2007-10-19 13:40:00,17.36,17.4,17.35,17.37,30300.0,9.3615,9.383,9.3561,9.3668,30300.0
2007-10-19 13:50:00,17.37,17.41,17.35,17.4,70400.0,9.3668,9.3884,9.3561,9.383,70400.0
2007-10-19 14:00:00,17.4,17.43,17.4,17.4,89900.0,9.383,9.3992,9.383,9.383,89900.0
2007-10-19 14:10:00,17.4,17.41,17.26,17.27,62400.0,9.383,9.3884,9.3075,9.3129,62400.0
2007-10-19 14:20:00,17.27,17.34,17.25,17.32,78100.0,9.3129,9.3507,9.3021,9.3399,78100.0
2007-10-19 14:30:00,17.33,17.34,17.25,17.31,62300.0,9.3453,9.3507,9.3021,9.3345,62300.0
2007-10-19 14:40:00,17.31,17.31,17.27,17.29,77500.0,9.3345,9.3345,9.3129,9.3237,77500.0
2007-10-19 14:50:00,17.28,17.28,17.16,17.21,107700.0,9.3183,9.3183,9.2536,9.2806,107700.0
2007-10-19 15:00:00,17.21,17.22,17.15,17.17,91200.0,9.2806,9.286,9.2482,9.259,91200.0
2007-10-19 15:10:00,17.17,17.21,17.12,17.15,119400.0,9.259,9.2806,9.232,9.2482,119400.0
2007-10-19 15:20:00,17.15,17.21,17.11,17.21,198000.0,9.2482,9.2806,9.2266,9.2806,198000.0
2007-10-19 15:30:00,17.2,17.23,17.09,17.23,136500.0,9.2752,9.2913,9.2159,9.2913,136500.0
2007-10-19 15:40:00,17.23,17.24,17.15,17.21,196700.0,9.2913,9.2967,9.2482,9.2806,196700.0
2007-10-19 15:50:00,17.2,17.21,17.12,17.12,241100.0,9.2752,9.2806,9.232,9.232,241100.0
2007-10-22 09:30:00,17.19,17.23,17.03,17.23,77100.0,9.2698,9.2913,9.1835,9.2913,77100.0
2007-10-22 09:40:00,17.23,17.27,17.1,17.18,73200.0,9.2913,9.3129,9.2212,9.2644,73200.0
2007-10-22 09:50:00,17.18,17.34,17.17,17.3,75400.0,9.2644,9.3507,9.259,9.3291,75400.0
2007-10-22 10:00:00,17.31,17.31,17.15,17.21,53400.0,9.3345,9.3345,9.2482,9.2806,53400.0
2007-10-22 10:10:00,17.21,17.31,17.17,17.28,116600.0,9.2806,9.3345,9.259,9.3183,116600.0
2007-10-22 10:20:00,17.28,17.3,17.27,17.28,52200.0,9.3183,9.3291,9.3129,9.3183,52200.0
2007-10-22 10:30:00,17.28,17.28,17.22,17.23,47100.0,9.3183,9.3183,9.286,9.2913,47100.0
2007-10-22 10:40:00,17.23,17.24,17.17,17.17,50700.0,9.2913,9.2967,9.259,9.259,50700.0
2007-10-22 10:50:00,17.16,17.17,17.07,17.15,62100.0,9.2536,9.259,9.2051,9.2482,62100.0
2007-10-22 11:00:00,17.15,17.19,17.14,17.18,26200.0,9.2482,9.2698,9.2428,9.2644,26200.0
2007-10-22 11:10:00,17.17,17.19,17.12,17.13,17400.0,9.259,9.2698,9.232,9.2374,17400.0
2007-10-22 11:20:00,17.12,17.16,17.11,17.15,32900.0,9.232,9.2536,9.2266,9.2482,32900.0
2007-10-22 11:30:00,17.16,17.19,17.15,17.16,22500.0,9.2536,9.2698,9.2482,9.2536,22500.0
2007-10-22 11:40:00,17.16,17.18,17.13,17.17,43800.0,9.2536,9.2644,9.2374,9.259,43800.0
2007-10-22 11:50:00,17.17,17.18,17.14,17.15,43100.0,9.259,9.2644,9.2428,9.2482,43100.0
2007-10-22 12:00:00,17.16,17.16,17.09,17.1,48100.0,9.2536,9.2536,9.2159,9.2212,48100.0
2007-10-22 12:10:00,17.1,17.11,17.05,17.09,76800.0,9.2212,9.2266,9.1943,9.2159,76800.0
2007-10-22 12:20:00,17.09,17.15,17.08,17.14,32600.0,9.2159,9.2482,9.2105,9.2428,32600.0
2007-10-22 12:30:00,17.15,17.15,17.1,17.11,34600.0,9.2482,9.2482,9.2212,9.2266,34600.0
2007-10-22 12:40:00,17.1,17.16,17.1,17.16,35900.0,9.2212,9.2536,9.2212,9.2536,35900.0
2007-10-22 12:50:00,17.15,17.23,17.15,17.22,77800.0,9.2482,9.2913,9.2482,9.286,77800.0
2007-10-22 13:00:00,17.22,17.28,17.22,17.23,60100.0,9.286,9.3183,9.286,9.2913,60100.0
2007-10-22 13:10:00,17.24,17.33,17.22,17.32,79200.0,9.2967,9.3453,9.286,9.3399,79200.0
2007-10-22 13:20:00,17.33,17.33,17.27,17.3,23200.0,9.3453,9.3453,9.3129,9.3291,23200.0
2007-10-22 13:30:00,17.3,17.34,17.29,17.34,50700.0,9.3291,9.3507,9.3237,9.3507,50700.0
2007-10-22 13:40:00,17.33,17.38,17.33,17.38,42900.0,9.3453,9.3722,9.3453,9.3722,42900.0
2007-10-22 13:50:00,17.38,17.4,17.33,17.33,74000.0,9.3722,9.383,9.3453,9.3453,74000.0
2007-10-22 14:00:00,17.33,17.33,17.23,17.24,71700.0,9.3453,9.3453,9.2913,9.2967,71700.0
2007-10-22 14:10:00,17.25,17.29,17.22,17.28,80400.0,9.3021,9.3237,9.286,9.3183,80400.0
2007-10-22 14:20:00,17.29,17.29,17.22,17.22,42800.0,9.3237,9.3237,9.286,9.286,42800.0
2007-10-22 14:30:00,17.23,17.25,17.16,17.16,81600.0,9.2913,9.3021,9.2536,9.2536,81600.0
2007-10-22 14:40:00,17.17,17.25,17.17,17.25,36500.0,9.259,9.3021,9.259,9.3021,36500.0
2007-10-22 14:50:00,17.24,17.24,17.15,17.15,38800.0,9.2967,9.2967,9.2482,9.2482,38800.0
2007-10-22 15:00:00,17.15,17.18,17.11,17.16,48200.0,9.2482,9.2644,9.2266,9.2536,48200.0
2007-10-22 15:10:00,17.16,17.21,17.1,17.14,91700.0,9.2536,9.2806,9.2212,9.2428,91700.0
2007-10-22 15:20:00,17.15,17.2,17.14,17.2,95400.0,9.2482,9.2752,9.2428,9.2752,95400.0
2007-10-22 15:30:00,17.19,17.21,17.16,17.18,65400.0,9.2698,9.2806,9.2536,9.2644,65400.0
2007-10-22 15:40:00,17.18,17.21,17.18,17.21,83800.0,9.2644,9.2806,9.2644,9.2806,83800.0
2007-10-22 15:50:00,17.2,17.28,17.2,17.26,176000.0,9.2752,9.3183,9.2752,9.3075,176000.0
2007-10-23 09:30:00,17.33,17.38,17.22,17.24,70600.0,9.3453,9.3722,9.286,9.2967,70600.0
2007-10-23 09:40:00,17.25,17.3,17.16,17.16,80600.0,9.3021,9.3291,9.2536,9.2536,80600.0
2007-10-23 09:50:00,17.17,17.19,17.08,17.12,63500.0,9.259,9.2698,9.2105,9.232,63500.0
2007-10-23 10:00:00,17.13,17.18,17.13,17.15,26400.0,9.2374,9.2644,9.2374,9.2482,26400.0
2007-10-23 10:10:00,17.14,17.14,17.07,17.08,33500.0,9.2428,9.2428,9.2051,9.2105,33500.0
2007-10-23 10:20:00,17.08,17.13,17.06,17.12,62100.0,9.2105,9.2374,9.1997,9.232,62100.0
2007-10-23 10:30:00,17.12,17.15,17.1,17.1,30500.0,9.232,9.2482,9.2212,9.2212,30500.0
2007-10-23 10:40:00,17.1,17.13,17.08,17.13,35100.0,9.2212,9.2374,9.2105,9.2374,35100.0
2007-10-23 10:50:00,17.12,17.13,17.08,17.08,43900.0,9.232,9.2374,9.2105,9.2105,43900.0
2007-10-23 11:00:00,17.08,17.09,17.0,17.02,46800.0,9.2105,9.2159,9.1673,9.1781,46800.0
2007-10-23 11:10:00,17.02,17.03,16.98,17.0,60800.0,9.1781,9.1835,9.1565,9.1673,60800.0
2007-10-23 11:20:00,17.0,17.01,16.92,16.98,40200.0,9.1673,9.1727,9.1242,9.1565,40200.0
2007-10-23 11:30:00,16.99,17.0,16.95,16.98,25200.0,9.1619,9.1673,9.1404,9.1565,25200.0
2007-10-23 11:40:00,16.98,17.06,16.98,17.05,37300.0,9.1565,9.1997,9.1565,9.1943,37300.0
2007-10-23 11:50:00,17.05,17.08,17.04,17.05,21700.0,9.1943,9.2105,9.1889,9.1943,21700.0
2007-10-23 12:00:00,17.06,17.1,17.06,17.07,29000.0,9.1997,9.2212,9.1997,9.2051,29000.0
2007-10-23 12:10:00,17.07,17.08,17.06,17.07,19800.0,9.2051,9.2105,9.1997,9.2051,19800.0
2007-10-23 12:20:00,17.07,17.1,17.07,17.08,34100.0,9.2051,9.2212,9.2051,9.2105,34100.0
2007-10-23 12:30:00,17.08,17.09,17.03,17.04,22600.0,9.2105,9.2159,9.1835,9.1889,22600.0
2007-10-23 12:40:00,17.03,17.05,17.03,17.05,20500.0,9.1835,9.1943,9.1835,9.1943,20500.0
2007-10-23 12:50:00,17.05,17.05,17.02,17.02,11800.0,9.1943,9.1943,9.1781,9.1781,11800.0
2007-10-23 13:00:00,17.02,17.02,16.98,17.0,39500.0,9.1781,9.1781,9.1565,9.1673,39500.0
2007-10-23 13:10:00,17.0,17.09,17.0,17.08,34900.0,9.1673,9.2159,9.1673,9.2105,34900.0
2007-10-23 13:20:00,17.08,17.09,17.01,17.02,29600.0,9.2105,9.2159,9.1727,9.1781,29600.0
2007-10-23 13:30:00,17.02,17.03,16.99,17.03,42400.0,9.1781,9.1835,9.1619,9.1835,42400.0
2007-10-23 13:40:00,17.03,17.03,16.97,16.98,54600.0,9.1835,9.1835,9.1511,9.1565,54600.0
2007-10-23 13:50:00,16.97,17.01,16.97,17.0,27400.0,9.1511,9.1727,9.1511,9.1673,27400.0
2007-10-23 14:00:00,17.01,17.05,16.99,17.02,49600.0,9.1727,9.1943,9.1619,9.1781,49600.0
2007-10-23 14:10:00,17.03,17.08,17.03,17.08,54000.0,9.1835,9.2105,9.1835,9.2105,54000.0
2007-10-23 14:20:00,17.08,17.1,17.06,17.07,23900.0,9.2105,9.2212,9.1997,9.2051,23900.0
2007-10-23 14:30:00,17.06,17.1,17.03,17.04,34600.0,9.1997,9.2212,9.1835,9.1889,34600.0
2007-10-23 14:40:00,17.03,17.04,16.98,16.99,49800.0,9.1835,9.1889,9.1565,9.1619,49800.0
2007-10-23 14:50:00,17.0,17.02,16.97,16.98,39800.0,9.1673,9.1781,9.1511,9.1565,39800.0
2007-10-23 15:00:00,16.98,17.02,16.97,16.99,43600.0,9.1565,9.1781,9.1511,9.1619,43600.0
2007-10-23 15:10:00,16.99,17.01,16.94,17.0,78400.0,9.1619,9.1727,9.135,9.1673,78400.0
2007-10-23 15:20:00,17.0,17.04,16.97,17.02,88400.0,9.1673,9.1889,9.1511,9.1781,88400.0
2007-10-23 15:30:00,17.01,17.06,17.0,17.02,69100.0,9.1727,9.1997,9.1673,9.1781,69100.0
2007-10-23 15:40:00,17.01,17.09,17.01,17.08,89100.0,9.1727,9.2159,9.1727,9.2105,89100.0
2007-10-23 15:50:00,17.08,17.15,17.08,17.15,149500.0,9.2105,9.2482,9.2105,9.2482,149500.0
2007-10-24 09:30:00,17.11,17.21,16.93,16.98,101700.0,9.2266,9.2806,9.1296,9.1565,101700.0
2007-10-24 09:40:00,16.98,17.18,16.98,17.14,128300.0,9.1565,9.2644,9.1565,9.2428,128300.0
2007-10-24 09:50:00,17.14,17.14,17.05,17.06,79900.0,9.2428,9.2428,9.1943,9.1997,79900.0
2007-10-24 10:00:00,17.06,17.06,16.97,17.02,167800.0,9.1997,9.1997,9.1511,9.1781,167800.0
2007-10-24 10:10:00,17.01,17.05,16.94,16.98,149500.0,9.1727,9.1943,9.135,9.1565,149500.0
2007-10-24 10:20:00,16.98,17.01,16.97,16.99,99900.0,9.1565,9.1727,9.1511,9.1619,99900.0
2007-10-24 10:30:00,16.98,16.98,16.93,16.94,158500.0,9.1565,9.1565,9.1296,9.135,158500.0
2007-10-24 10:40:00,16.93,16.94,16.77,16.78,118000.0,9.1296,9.135,9.0433,9.0487,118000.0
2007-10-24 10:50:00,16.78,16.78,16.7,16.71,125000.0,9.0487,9.0487,9.0055,9.0109,125000.0
2007-10-24 11:00:00,16.71,16.72,16.67,16.69,146600.0,9.0109,9.0163,8.9894,9.0002,146600.0
2007-10-24 11:10:00,16.69,16.69,16.56,16.58,162200.0,9.0002,9.0002,8.93,8.9408,162200.0
2007-10-24 11:20:00,16.59,16.75,16.56,16.72,109100.0,8.9462,9.0325,8.93,9.0163,109100.0
2007-10-24 11:30:00,16.73,16.78,16.68,16.76,104200.0,9.0217,9.0487,8.9948,9.0379,104200.0
2007-10-24 11:40:00,16.76,16.78,16.71,16.77,82500.0,9.0379,9.0487,9.0109,9.0433,82500.0
2007-10-24 11:50:00,16.77,16.87,16.75,16.78,108100.0,9.0433,9.0972,9.0325,9.0487,108100.0
2007-10-24 12:00:00,16.77,16.81,16.7,16.81,78800.0,9.0433,9.0649,9.0055,9.0649,78800.0
2007-10-24 12:10:00,16.8,16.82,16.75,16.78,66200.0,9.0595,9.0703,9.0325,9.0487,66200.0
2007-10-24 12:20:00,16.78,16.84,16.76,16.84,60700.0,9.0487,9.081,9.0379,9.081,60700.0
2007-10-24 12:30:00,16.83,16.85,16.83,16.84,81300.0,9.0756,9.0864,9.0756,9.081,81300.0
2007-10-24 12:40:00,16.83,16.88,16.81,16.83,52700.0,9.0756,9.1026,9.0649,9.0756,52700.0
2007-10-24 12:50:00,16.84,16.85,16.77,16.8,61700.0,9.081,9.0864,9.0433,9.0595,61700.0
2007-10-24 13:00:00,16.8,16.83,16.77,16.83,42100.0,9.0595,9.0756,9.0433,9.0756,42100.0
2007-10-24 13:10:00,16.83,16.86,16.77,16.8,65400.0,9.0756,9.0918,9.0433,9.0595,65400.0
2007-10-24 13:20:00,16.81,16.87,16.78,16.87,44400.0,9.0649,9.0972,9.0487,9.0972,44400.0
2007-10-24 13:30:00,16.86,16.9,16.84,16.85,56600.0,9.0918,9.1134,9.081,9.0864,56600.0
2007-10-24 13:40:00,16.85,16.85,16.8,16.84,69500.0,9.0864,9.0864,9.0595,9.081,69500.0
2007-10-24 13:50:00,16.84,16.85,16.78,16.81,65400.0,9.081,9.0864,9.0487,9.0649,65400.0
2007-10-24 14:00:00,16.81,16.82,16.7,16.75,150200.0,9.0649,9.0703,9.0055,9.0325,150200.0
2007-10-24 14:10:00,16.75,16.76,16.72,16.72,60200.0,9.0325,9.0379,9.0163,9.0163,60200.0
2007-10-24 14:20:00,16.71,16.9,16.71,16.88,105700.0,9.0109,9.1134,9.0109,9.1026,105700.0
2007-10-24 14:30:00,16.89,16.96,16.87,16.94,112700.0,9.108,9.1457,9.0972,9.135,112700.0
2007-10-24 14:40:00,16.93,16.94,16.86,16.87,71900.0,9.1296,9.135,9.0918,9.0972,71900.0
2007-10-24 14:50:00,16.87,16.98,16.85,16.98,87300.0,9.0972,9.1565,9.0864,9.1565,87300.0
2007-10-24 15:00:00,16.98,17.01,16.97,17.0,116800.0,9.1565,9.1727,9.1511,9.1673,116800.0
2007-10-24 15:10:00,17.0,17.1,17.0,17.06,123400.0,9.1673,9.2212,9.1673,9.1997,123400.0
2007-10-24 15:20:00,17.06,17.15,17.01,17.15,114500.0,9.1997,9.2482,9.1727,9.2482,114500.0
2007-10-24 15:30:00,17.15,17.15,17.02,17.02,134200.0,9.2482,9.2482,9.1781,9.1781,134200.0
2007-10-24 15:40:00,17.02,17.06,16.95,16.99,164000.0,9.1781,9.1997,9.1404,9.1619,164000.0
2007-10-24 15:50:00,17.0,17.09,16.99,17.03,571100.0,9.1673,9.2159,9.1619,9.1835,571100.0
2007-10-25 09:30:00,17.02,17.12,17.02,17.06,99800.0,9.1781,9.232,9.1781,9.1997,99800.0
2007-10-25 09:40:00,17.09,17.32,17.08,17.17,71700.0,9.2159,9.3399,9.2105,9.259,71700.0
2007-10-25 09:50:00,17.17,17.22,17.13,17.13,57300.0,9.259,9.286,9.2374,9.2374,57300.0
2007-10-25 10:00:00,17.14,17.25,17.13,17.24,40600.0,9.2428,9.3021,9.2374,9.2967,40600.0
2007-10-25 10:10:00,17.24,17.41,17.24,17.41,76800.0,9.2967,9.3884,9.2967,9.3884,76800.0
2007-10-25 10:20:00,17.4,17.46,17.37,17.46,105700.0,9.383,9.4154,9.3668,9.4154,105700.0
2007-10-25 10:30:00,17.46,17.48,17.43,17.43,62500.0,9.4154,9.4262,9.3992,9.3992,62500.0
2007-10-25 10:40:00,17.43,17.43,17.35,17.38,64700.0,9.3992,9.3992,9.3561,9.3722,64700.0
2007-10-25 10:50:00,17.38,17.4,17.38,17.38,49400.0,9.3722,9.383,9.3722,9.3722,49400.0
2007-10-25 11:00:00,17.38,17.38,17.3,17.31,43800.0,9.3722,9.3722,9.3291,9.3345,43800.0
2007-10-25 11:10:00,17.31,17.32,17.25,17.25,36800.0,9.3345,9.3399,9.3021,9.3021,36800.0
2007-10-25 11:20:00,17.25,17.27,17.24,17.26,48900.0,9.3021,9.3129,9.2967,9.3075,48900.0
2007-10-25 11:30:00,17.27,17.3,17.23,17.23,52500.0,9.3129,9.3291,9.2913,9.2913,52500.0
2007-10-25 11:40:00,17.22,17.22,17.19,17.19,37600.0,9.286,9.286,9.2698,9.2698,37600.0
2007-10-25 11:50:00,17.19,17.2,17.04,17.07,83900.0,9.2698,9.2752,9.1889,9.2051,83900.0
2007-10-25 12:00:00,17.08,17.09,17.01,17.05,78300.0,9.2105,9.2159,9.1727,9.1943,78300.0
2007-10-25 12:10:00,17.06,17.08,17.0,17.01,45400.0,9.1997,9.2105,9.1673,9.1727,45400.0
2007-10-25 12:20:00,17.01,17.01,16.95,16.99,63900.0,9.1727,9.1727,9.1404,9.1619,63900.0
2007-10-25 12:30:00,16.98,16.99,16.98,16.99,27400.0,9.1565,9.1619,9.1565,9.1619,27400.0
2007-10-25 12:40:00,16.98,17.0,16.98,17.0,52100.0,9.1565,9.1673,9.1565,9.1673,52100.0
2007-10-25 12:50:00,17.0,17.0,16.99,16.99,19800.0,9.1673,9.1673,9.1619,9.1619,19800.0
2007-10-25 13:00:00,16.99,17.03,16.96,16.97,101600.0,9.1619,9.1835,9.1457,9.1511,101600.0
2007-10-25 13:10:00,16.96,16.99,16.96,16.96,70600.0,9.1457,9.1619,9.1457,9.1457,70600.0
2007-10-25 13:20:00,16.96,16.97,16.85,16.92,81000.0,9.1457,9.1511,9.0864,9.1242,81000.0
2007-10-25 13:30:00,16.92,16.98,16.89,16.9,54500.0,9.1242,9.1565,9.108,9.1134,54500.0
2007-10-25 13:40:00,16.9,16.94,16.88,16.94,29400.0,9.1134,9.135,9.1026,9.135,29400.0
2007-10-25 13:50:00,16.93,16.95,16.89,16.89,32400.0,9.1296,9.1404,9.108,9.108,32400.0
2007-10-25 14:00:00,16.9,16.9,16.82,16.89,59800.0,9.1134,9.1134,9.0703,9.108,59800.0
2007-10-25 14:10:00,16.88,16.99,16.88,16.98,49100.0,9.1026,9.1619,9.1026,9.1565,49100.0
2007-10-25 14:20:00,16.98,17.1,16.98,17.06,66100.0,9.1565,9.2212,9.1565,9.1997,66100.0
2007-10-25 14:30:00,17.06,17.1,16.96,17.07,85800.0,9.1997,9.2212,9.1457,9.2051,85800.0
2007-10-25 14:40:00,17.08,17.11,17.0,17.01,48700.0,9.2105,9.2266,9.1673,9.1727,48700.0
2007-10-25 14:50:00,17.0,17.14,16.99,17.12,80100.0,9.1673,9.2428,9.1619,9.232,80100.0
2007-10-25 15:00:00,17.12,17.15,17.04,17.07,78700.0,9.232,9.2482,9.1889,9.2051,78700.0
2007-10-25 15:10:00,17.07,17.17,17.07,17.17,42100.0,9.2051,9.259,9.2051,9.259,42100.0
2007-10-25 15:20:00,17.17,17.18,17.08,17.13,74400.0,9.259,9.2644,9.2105,9.2374,74400.0
2007-10-25 15:30:00,17.13,17.14,17.1,17.11,56500.0,9.2374,9.2428,9.2212,9.2266,56500.0
2007-10-25 15:40:00,17.12,17.18,17.11,17.15,147300.0,9.232,9.2644,9.2266,9.2482,147300.0
2007-10-25 15:50:00,17.15,17.21,17.15,17.18,124900.0,9.2482,9.2806,9.2482,9.2644,124900.0
2007-10-26 09:30:00,17.37,17.52,17.29,17.51,127700.0,9.3668,9.4477,9.3237,9.4423,127700.0
2007-10-26 09:40:00,17.49,17.58,17.45,17.46,123800.0,9.4316,9.4801,9.41,9.4154,123800.0
2007-10-26 09:50:00,17.46,17.52,17.41,17.5,48600.0,9.4154,9.4477,9.3884,9.4369,48600.0
2007-10-26 10:00:00,17.49,17.56,17.47,17.54,78400.0,9.4316,9.4693,9.4208,9.4585,78400.0
2007-10-26 10:10:00,17.54,17.64,17.52,17.54,71600.0,9.4585,9.5124,9.4477,9.4585,71600.0
2007-10-26 10:20:00,17.54,17.54,17.44,17.46,75200.0,9.4585,9.4585,9.4046,9.4154,75200.0
2007-10-26 10:30:00,17.46,17.46,17.32,17.35,87300.0,9.4154,9.4154,9.3399,9.3561,87300.0
2007-10-26 10:40:00,17.35,17.35,17.29,17.3,52900.0,9.3561,9.3561,9.3237,9.3291,52900.0
2007-10-26 10:50:00,17.31,17.33,17.26,17.32,61200.0,9.3345,9.3453,9.3075,9.3399,61200.0
2007-10-26 11:00:00,17.32,17.37,17.32,17.33,27100.0,9.3399,9.3668,9.3399,9.3453,27100.0
2007-10-26 11:10:00,17.34,17.36,17.28,17.3,38800.0,9.3507,9.3615,9.3183,9.3291,38800.0
2007-10-26 11:20:00,17.29,17.3,17.25,17.29,33400.0,9.3237,9.3291,9.3021,9.3237,33400.0
2007-10-26 11:30:00,17.28,17.3,17.24,17.25,35700.0,9.3183,9.3291,9.2967,9.3021,35700.0
2007-10-26 11:40:00,17.24,17.28,17.24,17.28,27400.0,9.2967,9.3183,9.2967,9.3183,27400.0
2007-10-26 11:50:00,17.28,17.3,17.23,17.23,20100.0,9.3183,9.3291,9.2913,9.2913,20100.0
2007-10-26 12:00:00,17.23,17.24,17.16,17.18,29600.0,9.2913,9.2967,9.2536,9.2644,29600.0
2007-10-26 12:10:00,17.18,17.23,17.17,17.2,40500.0,9.2644,9.2913,9.259,9.2752,40500.0
2007-10-26 12:20:00,17.19,17.2,17.14,17.19,68300.0,9.2698,9.2752,9.2428,9.2698,68300.0
2007-10-26 12:30:00,17.18,17.25,17.16,17.25,64500.0,9.2644,9.3021,9.2536,9.3021,64500.0
2007-10-26 12:40:00,17.26,17.29,17.23,17.23,56600.0,9.3075,9.3237,9.2913,9.2913,56600.0
2007-10-26 12:50:00,17.22,17.27,17.22,17.26,37400.0,9.286,9.3129,9.286,9.3075,37400.0
2007-10-26 13:00:00,17.25,17.25,17.2,17.23,39100.0,9.3021,9.3021,9.2752,9.2913,39100.0
2007-10-26 13:10:00,17.23,17.3,17.23,17.3,72900.0,9.2913,9.3291,9.2913,9.3291,72900.0
2007-10-26 13:20:00,17.29,17.36,17.27,17.35,39700.0,9.3237,9.3615,9.3129,9.3561,39700.0
2007-10-26 13:30:00,17.35,17.35,17.27,17.31,71400.0,9.3561,9.3561,9.3129,9.3345,71400.0
2007-10-26 13:40:00,17.31,17.38,17.27,17.37,37200.0,9.3345,9.3722,9.3129,9.3668,37200.0
2007-10-26 13:50:00,17.37,17.42,17.37,17.42,26800.0,9.3668,9.3938,9.3668,9.3938,26800.0
2007-10-26 14:00:00,17.42,17.52,17.41,17.51,57500.0,9.3938,9.4477,9.3884,9.4423,57500.0
2007-10-26 14:10:00,17.52,17.63,17.52,17.63,44900.0,9.4477,9.5071,9.4477,9.5071,44900.0
2007-10-26 14:20:00,17.63,17.71,17.61,17.66,176800.0,9.5071,9.5502,9.4963,9.5232,176800.0
2007-10-26 14:30:00,17.66,17.68,17.61,17.66,45800.0,9.5232,9.534,9.4963,9.5232,45800.0
2007-10-26 14:40:00,17.66,17.69,17.65,17.65,28100.0,9.5232,9.5394,9.5178,9.5178,28100.0
2007-10-26 14:50:00,17.65,17.67,17.63,17.67,43300.0,9.5178,9.5286,9.5071,9.5286,43300.0
2007-10-26 15:00:00,17.67,17.7,17.59,17.59,41300.0,9.5286,9.5448,9.4855,9.4855,41300.0
2007-10-26 15:10:00,17.6,17.61,17.57,17.57,31000.0,9.4909,9.4963,9.4747,9.4747,31000.0
2007-10-26 15:20:00,17.57,17.58,17.52,17.53,50700.0,9.4747,9.4801,9.4477,9.4531,50700.0
2007-10-26 15:30:00,17.53,17.65,17.53,17.64,81100.0,9.4531,9.5178,9.4531,9.5124,81100.0
2007-10-26 15:40:00,17.63,17.68,17.63,17.64,66200.0,9.5071,9.534,9.5071,9.5124,66200.0
2007-10-26 15:50:00,17.64,17.69,17.64,17.67,170100.0,9.5124,9.5394,9.5124,9.5286,170100.0
2007-10-29 09:30:00,17.79,17.8,17.74,17.75,69400.0,9.5933,9.5987,9.5664,9.5718,69400.0
2007-10-29 09:40:00,17.74,17.84,17.74,17.84,44200.0,9.5664,9.6203,9.5664,9.6203,44200.0
2007-10-29 09:50:00,17.84,17.86,17.78,17.79,54300.0,9.6203,9.6311,9.5879,9.5933,54300.0
2007-10-29 10:00:00,17.78,17.79,17.72,17.72,42600.0,9.5879,9.5933,9.5556,9.5556,42600.0
2007-10-29 10:10:00,17.72,17.73,17.64,17.64,51200.0,9.5556,9.561,9.5124,9.5124,51200.0
2007-10-29 10:20:00,17.64,17.74,17.61,17.72,83600.0,9.5124,9.5664,9.4963,9.5556,83600.0
2007-10-29 10:30:00,17.72,17.74,17.67,17.68,60300.0,9.5556,9.5664,9.5286,9.534,60300.0
2007-10-29 10:40:00,17.68,17.72,17.68,17.7,74300.0,9.534,9.5556,9.534,9.5448,74300.0
2007-10-29 10:50:00,17.71,17.71,17.65,17.68,48200.0,9.5502,9.5502,9.5178,9.534,48200.0
2007-10-29 11:00:00,17.69,17.7,17.66,17.7,68600.0,9.5394,9.5448,9.5232,9.5448,68600.0
2007-10-29 11:10:00,17.7,17.72,17.68,17.68,38100.0,9.5448,9.5556,9.534,9.534,38100.0
2007-10-29 11:20:00,17.69,17.71,17.69,17.71,17900.0,9.5394,9.5502,9.5394,9.5502,17900.0
2007-10-29 11:30:00,17.7,17.76,17.7,17.75,54900.0,9.5448,9.5772,9.5448,9.5718,54900.0
2007-10-29 11:40:00,17.75,17.75,17.67,17.67,38900.0,9.5718,9.5718,9.5286,9.5286,38900.0
2007-10-29 11:50:00,17.67,17.68,17.65,17.65,23100.0,9.5286,9.534,9.5178,9.5178,23100.0
2007-10-29 12:00:00,17.66,17.7,17.65,17.69,29200.0,9.5232,9.5448,9.5178,9.5394,29200.0
2007-10-29 12:10:00,17.69,17.71,17.69,17.7,12300.0,9.5394,9.5502,9.5394,9.5448,12300.0
2007-10-29 12:20:00,17.71,17.74,17.71,17.74,17900.0,9.5502,9.5664,9.5502,9.5664,17900.0
2007-10-29 12:30:00,17.74,17.74,17.67,17.67,28500.0,9.5664,9.5664,9.5286,9.5286,28500.0
2007-10-29 12:40:00,17.67,17.67,17.65,17.66,13600.0,9.5286,9.5286,9.5178,9.5232,13600.0
2007-10-29 12:50:00,17.66,17.67,17.65,17.65,28200.0,9.5232,9.5286,9.5178,9.5178,28200.0
2007-10-29 13:00:00,17.66,17.66,17.62,17.65,47000.0,9.5232,9.5232,9.5017,9.5178,47000.0
2007-10-29 13:10:00,17.64,17.67,17.64,17.67,23400.0,9.5124,9.5286,9.5124,9.5286,23400.0
2007-10-29 13:20:00,17.66,17.67,17.64,17.64,53700.0,9.5232,9.5286,9.5124,9.5124,53700.0
2007-10-29 13:30:00,17.64,17.7,17.64,17.69,54200.0,9.5124,9.5448,9.5124,9.5394,54200.0
2007-10-29 13:40:00,17.68,17.69,17.67,17.68,13000.0,9.534,9.5394,9.5286,9.534,13000.0
2007-10-29 13:50:00,17.69,17.69,17.66,17.66,24100.0,9.5394,9.5394,9.5232,9.5232,24100.0
2007-10-29 14:00:00,17.66,17.68,17.65,17.67,64400.0,9.5232,9.534,9.5178,9.5286,64400.0
2007-10-29 14:10:00,17.66,17.67,17.61,17.61,44400.0,9.5232,9.5286,9.4963,9.4963,44400.0
2007-10-29 14:20:00,17.62,17.64,17.61,17.64,41200.0,9.5017,9.5124,9.4963,9.5124,41200.0
2007-10-29 14:30:00,17.63,17.63,17.57,17.59,57000.0,9.5071,9.5071,9.4747,9.4855,57000.0
2007-10-29 14:40:00,17.59,17.59,17.56,17.57,97100.0,9.4855,9.4855,9.4693,9.4747,97100.0
2007-10-29 14:50:00,17.56,17.58,17.56,17.57,55700.0,9.4693,9.4801,9.4693,9.4747,55700.0
2007-10-29 15:00:00,17.58,17.6,17.57,17.6,77000.0,9.4801,9.4909,9.4747,9.4909,77000.0
2007-10-29 15:10:00,17.59,17.61,17.59,17.61,29800.0,9.4855,9.4963,9.4855,9.4963,29800.0
2007-10-29 15:20:00,17.6,17.68,17.6,17.68,39300.0,9.4909,9.534,9.4909,9.534,39300.0
2007-10-29 15:30:00,17.67,17.68,17.64,17.65,47200.0,9.5286,9.534,9.5124,9.5178,47200.0
2007-10-29 15:40:00,17.64,17.66,17.62,17.63,68400.0,9.5124,9.5232,9.5017,9.5071,68400.0
2007-10-29 15:50:00,17.61,17.64,17.61,17.62,120100.0,9.4963,9.5124,9.4963,9.5017,120100.0
2007-10-30 09:30:00,17.53,17.75,17.53,17.71,81600.0,9.4531,9.5718,9.4531,9.5502,81600.0
2007-10-30 09:40:00,17.7,17.7,17.65,17.69,58200.0,9.5448,9.5448,9.5178,9.5394,58200.0
2007-10-30 09:50:00,17.69,17.73,17.69,17.72,197300.0,9.5394,9.561,9.5394,9.5556,197300.0
2007-10-30 10:00:00,17.71,17.71,17.62,17.62,151400.0,9.5502,9.5502,9.5017,9.5017,151400.0
2007-10-30 10:10:00,17.62,17.63,17.61,17.61,70500.0,9.5017,9.5071,9.4963,9.4963,70500.0
2007-10-30 10:20:00,17.61,17.61,17.57,17.59,89700.0,9.4963,9.4963,9.4747,9.4855,89700.0
2007-10-30 10:30:00,17.58,17.64,17.58,17.61,36600.0,9.4801,9.5124,9.4801,9.4963,36600.0
2007-10-30 10:40:00,17.61,17.66,17.61,17.65,50400.0,9.4963,9.5232,9.4963,9.5178,50400.0
2007-10-30 10:50:00,17.64,17.67,17.63,17.65,40400.0,9.5124,9.5286,9.5071,9.5178,40400.0
2007-10-30 11:00:00,17.66,17.66,17.61,17.62,47000.0,9.5232,9.5232,9.4963,9.5017,47000.0
2007-10-30 11:10:00,17.61,17.62,17.57,17.61,27100.0,9.4963,9.5017,9.4747,9.4963,27100.0
2007-10-30 11:20:00,17.61,17.63,17.59,17.59,31400.0,9.4963,9.5071,9.4855,9.4855,31400.0
2007-10-30 11:30:00,17.59,17.6,17.57,17.58,26600.0,9.4855,9.4909,9.4747,9.4801,26600.0
2007-10-30 11:40:00,17.57,17.61,17.57,17.61,20400.0,9.4747,9.4963,9.4747,9.4963,20400.0
2007-10-30 11:50:00,17.6,17.62,17.57,17.61,24500.0,9.4909,9.5017,9.4747,9.4963,24500.0
2007-10-30 12:00:00,17.61,17.67,17.61,17.65,22600.0,9.4963,9.5286,9.4963,9.5178,22600.0
2007-10-30 12:10:00,17.65,17.69,17.65,17.68,19600.0,9.5178,9.5394,9.5178,9.534,19600.0
2007-10-30 12:20:00,17.68,17.68,17.66,17.67,18700.0,9.534,9.534,9.5232,9.5286,18700.0
2007-10-30 12:30:00,17.67,17.7,17.66,17.69,26400.0,9.5286,9.5448,9.5232,9.5394,26400.0
2007-10-30 12:40:00,17.69,17.7,17.68,17.7,25300.0,9.5394,9.5448,9.534,9.5448,25300.0
2007-10-30 12:50:00,17.7,17.75,17.69,17.74,38300.0,9.5448,9.5718,9.5394,9.5664,38300.0
2007-10-30 13:00:00,17.74,17.78,17.73,17.76,29200.0,9.5664,9.5879,9.561,9.5772,29200.0
2007-10-30 13:10:00,17.77,17.79,17.72,17.78,33200.0,9.5825,9.5933,9.5556,9.5879,33200.0
2007-10-30 13:20:00,17.79,17.79,17.75,17.78,37200.0,9.5933,9.5933,9.5718,9.5879,37200.0
2007-10-30 13:30:00,17.78,17.79,17.75,17.76,30300.0,9.5879,9.5933,9.5718,9.5772,30300.0
2007-10-30 13:40:00,17.76,17.79,17.76,17.78,19800.0,9.5772,9.5933,9.5772,9.5879,19800.0
2007-10-30 13:50:00,17.78,17.8,17.78,17.78,23200.0,9.5879,9.5987,9.5879,9.5879,23200.0
2007-10-30 14:00:00,17.78,17.81,17.78,17.8,22000.0,9.5879,9.6041,9.5879,9.5987,22000.0
2007-10-30 14:10:00,17.81,17.84,17.79,17.83,36100.0,9.6041,9.6203,9.5933,9.6149,36100.0
2007-10-30 14:20:00,17.83,17.84,17.8,17.8,21500.0,9.6149,9.6203,9.5987,9.5987,21500.0
2007-10-30 14:30:00,17.8,17.85,17.8,17.84,35500.0,9.5987,9.6257,9.5987,9.6203,35500.0
2007-10-30 14:40:00,17.85,17.85,17.77,17.8,89500.0,9.6257,9.6257,9.5825,9.5987,89500.0
2007-10-30 14:50:00,17.79,17.8,17.76,17.78,69200.0,9.5933,9.5987,9.5772,9.5879,69200.0
2007-10-30 15:00:00,17.78,17.79,17.76,17.76,41000.0,9.5879,9.5933,9.5772,9.5772,41000.0
2007-10-30 15:10:00,17.76,17.77,17.73,17.75,72700.0,9.5772,9.5825,9.561,9.5718,72700.0
2007-10-30 15:20:00,17.74,17.77,17.71,17.72,112400.0,9.5664,9.5825,9.5502,9.5556,112400.0
2007-10-30 15:30:00,17.72,17.72,17.69,17.69,39500.0,9.5556,9.5556,9.5394,9.5394,39500.0
2007-10-30 15:40:00,17.69,17.7,17.65,17.67,78800.0,9.5394,9.5448,9.5178,9.5286,78800.0
2007-10-30 15:50:00,17.67,17.68,17.62,17.66,181300.0,9.5286,9.534,9.5017,9.5232,181300.0
2007-10-31 09:30:00,17.69,17.78,17.62,17.75,72800.0,9.5394,9.5879,9.5017,9.5718,72800.0
2007-10-31 09:40:00,17.76,17.82,17.72,17.74,37800.0,9.5772,9.6095,9.5556,9.5664,37800.0
2007-10-31 09:50:00,17.73,17.75,17.68,17.74,48400.0,9.561,9.5718,9.534,9.5664,48400.0
2007-10-31 10:00:00,17.75,17.8,17.74,17.75,37000.0,9.5718,9.5987,9.5664,9.5718,37000.0
2007-10-31 10:10:00,17.75,17.83,17.75,17.81,50400.0,9.5718,9.6149,9.5718,9.6041,50400.0
2007-10-31 10:20:00,17.82,17.85,17.81,17.84,37100.0,9.6095,9.6257,9.6041,9.6203,37100.0
2007-10-31 10:30:00,17.85,17.85,17.8,17.85,95700.0,9.6257,9.6257,9.5987,9.6257,95700.0
2007-10-31 10:40:00,17.84,17.85,17.83,17.84,26100.0,9.6203,9.6257,9.6149,9.6203,26100.0
2007-10-31 10:50:00,17.85,17.85,17.76,17.77,46500.0,9.6257,9.6257,9.5772,9.5825,46500.0
2007-10-31 11:00:00,17.76,17.81,17.76,17.8,72200.0,9.5772,9.6041,9.5772,9.5987,72200.0
2007-10-31 11:10:00,17.8,17.81,17.8,17.81,12500.0,9.5987,9.6041,9.5987,9.6041,12500.0
2007-10-31 11:20:00,17.8,17.82,17.8,17.82,23800.0,9.5987,9.6095,9.5987,9.6095,23800.0
2007-10-31 11:30:00,17.82,17.88,17.82,17.86,54700.0,9.6095,9.6419,9.6095,9.6311,54700.0
2007-10-31 11:40:00,17.86,17.89,17.85,17.88,52300.0,9.6311,9.6473,9.6257,9.6419,52300.0
2007-10-31 11:50:00,17.88,17.88,17.87,17.87,17300.0,9.6419,9.6419,9.6365,9.6365,17300.0
2007-10-31 12:00:00,17.88,17.95,17.88,17.93,81700.0,9.6419,9.6796,9.6419,9.6688,81700.0
2007-10-31 12:10:00,17.94,17.98,17.94,17.96,41800.0,9.6742,9.6958,9.6742,9.685,41800.0
2007-10-31 12:20:00,17.95,17.99,17.95,17.97,57300.0,9.6796,9.7012,9.6796,9.6904,57300.0
2007-10-31 12:30:00,17.97,18.0,17.97,17.99,17400.0,9.6904,9.7066,9.6904,9.7012,17400.0
2007-10-31 12:40:00,17.99,18.02,17.99,18.01,83100.0,9.7012,9.7174,9.7012,9.712,83100.0
2007-10-31 12:50:00,18.01,18.05,17.99,18.05,57400.0,9.712,9.7335,9.7012,9.7335,57400.0
2007-10-31 13:00:00,18.05,18.05,18.02,18.03,65600.0,9.7335,9.7335,9.7174,9.7228,65600.0
2007-10-31 13:10:00,18.03,18.04,18.02,18.04,42400.0,9.7228,9.7281,9.7174,9.7281,42400.0
2007-10-31 13:20:00,18.04,18.07,18.04,18.06,44500.0,9.7281,9.7443,9.7281,9.7389,44500.0
2007-10-31 13:30:00,18.06,18.06,18.04,18.05,48800.0,9.7389,9.7389,9.7281,9.7335,48800.0
2007-10-31 13:40:00,18.05,18.06,18.04,18.04,43200.0,9.7335,9.7389,9.7281,9.7281,43200.0
2007-10-31 13:50:00,18.05,18.07,18.03,18.07,102400.0,9.7335,9.7443,9.7228,9.7443,102400.0
2007-10-31 14:00:00,18.07,18.09,17.99,18.03,156800.0,9.7443,9.7551,9.7012,9.7228,156800.0
2007-10-31 14:10:00,18.03,18.03,17.73,17.74,183100.0,9.7228,9.7228,9.561,9.5664,183100.0
2007-10-31 14:20:00,17.75,17.77,17.59,17.67,239600.0,9.5718,9.5825,9.4855,9.5286,239600.0
2007-10-31 14:30:00,17.67,17.77,17.58,17.58,217200.0,9.5286,9.5825,9.4801,9.4801,217200.0
2007-10-31 14:40:00,17.57,17.79,17.56,17.76,250400.0,9.4747,9.5933,9.4693,9.5772,250400.0
2007-10-31 14:50:00,17.76,18.07,17.76,18.0,164500.0,9.5772,9.7443,9.5772,9.7066,164500.0
2007-10-31 15:00:00,18.0,18.01,17.83,17.87,95300.0,9.7066,9.712,9.6149,9.6365,95300.0
2007-10-31 15:10:00,17.86,17.92,17.8,17.81,98200.0,9.6311,9.6634,9.5987,9.6041,98200.0
2007-10-31 15:20:00,17.82,17.82,17.72,17.78,113700.0,9.6095,9.6095,9.5556,9.5879,113700.0
2007-10-31 15:30:00,17.77,17.81,17.75,17.76,101400.0,9.5825,9.6041,9.5718,9.5772,101400.0
2007-10-31 15:40:00,17.77,17.86,17.77,17.77,122100.0,9.5825,9.6311,9.5825,9.5825,122100.0
2007-10-31 15:50:00,17.77,17.92,17.77,17.91,163700.0,9.5825,9.6634,9.5825,9.658,163700.0
2007-11-01 09:30:00,17.71,17.91,17.19,17.2,137000.0,9.5502,9.658,9.2698,9.2752,137000.0
2007-11-01 09:40:00,17.19,17.3,17.16,17.24,137700.0,9.2698,9.3291,9.2536,9.2967,137700.0
2007-11-01 09:50:00,17.26,17.41,17.25,17.36,118400.0,9.3075,9.3884,9.3021,9.3615,118400.0
2007-11-01 10:00:00,17.35,17.39,17.24,17.29,133000.0,9.3561,9.3776,9.2967,9.3237,133000.0
2007-11-01 10:10:00,17.31,17.32,17.24,17.3,201800.0,9.3345,9.3399,9.2967,9.3291,201800.0
2007-11-01 10:20:00,17.3,17.44,17.29,17.32,107200.0,9.3291,9.4046,9.3237,9.3399,107200.0
2007-11-01 10:30:00,17.32,17.43,17.31,17.43,62400.0,9.3399,9.3992,9.3345,9.3992,62400.0
2007-11-01 10:40:00,17.44,17.47,17.34,17.34,47100.0,9.4046,9.4208,9.3507,9.3507,47100.0
2007-11-01 10:50:00,17.34,17.37,17.3,17.32,46900.0,9.3507,9.3668,9.3291,9.3399,46900.0
2007-11-01 11:00:00,17.32,17.33,17.26,17.27,76900.0,9.3399,9.3453,9.3075,9.3129,76900.0
2007-11-01 11:10:00,17.27,17.32,17.25,17.32,45600.0,9.3129,9.3399,9.3021,9.3399,45600.0
2007-11-01 11:20:00,17.32,17.36,17.28,17.29,56700.0,9.3399,9.3615,9.3183,9.3237,56700.0
2007-11-01 11:30:00,17.29,17.29,17.25,17.25,58600.0,9.3237,9.3237,9.3021,9.3021,58600.0
2007-11-01 11:40:00,17.25,17.28,17.25,17.26,72500.0,9.3021,9.3183,9.3021,9.3075,72500.0
2007-11-01 11:50:00,17.26,17.27,17.24,17.26,111900.0,9.3075,9.3129,9.2967,9.3075,111900.0
2007-11-01 12:00:00,17.26,17.31,17.24,17.28,156000.0,9.3075,9.3345,9.2967,9.3183,156000.0
2007-11-01 12:10:00,17.27,17.28,17.24,17.26,39500.0,9.3129,9.3183,9.2967,9.3075,39500.0
2007-11-01 12:20:00,17.26,17.26,17.21,17.21,46200.0,9.3075,9.3075,9.2806,9.2806,46200.0
2007-11-01 12:30:00,17.2,17.24,17.17,17.18,34300.0,9.2752,9.2967,9.259,9.2644,34300.0
2007-11-01 12:40:00,17.17,17.2,17.12,17.14,49400.0,9.259,9.2752,9.232,9.2428,49400.0
2007-11-01 12:50:00,17.15,17.2,17.15,17.19,37700.0,9.2482,9.2752,9.2482,9.2698,37700.0
2007-11-01 13:00:00,17.2,17.22,17.16,17.21,46600.0,9.2752,9.286,9.2536,9.2806,46600.0
2007-11-01 13:10:00,17.22,17.23,17.21,17.22,13300.0,9.286,9.2913,9.2806,9.286,13300.0
2007-11-01 13:20:00,17.23,17.23,17.16,17.17,42900.0,9.2913,9.2913,9.2536,9.259,42900.0
2007-11-01 13:30:00,17.16,17.17,17.14,17.16,105700.0,9.2536,9.259,9.2428,9.2536,105700.0
2007-11-01 13:40:00,17.16,17.16,17.12,17.15,76000.0,9.2536,9.2536,9.232,9.2482,76000.0
2007-11-01 13:50:00,17.16,17.16,17.09,17.11,77600.0,9.2536,9.2536,9.2159,9.2266,77600.0
2007-11-01 14:00:00,17.11,17.16,17.11,17.15,43900.0,9.2266,9.2536,9.2266,9.2482,43900.0
2007-11-01 14:10:00,17.15,17.17,17.14,17.15,71200.0,9.2482,9.259,9.2428,9.2482,71200.0
2007-11-01 14:20:00,17.15,17.15,17.1,17.1,50400.0,9.2482,9.2482,9.2212,9.2212,50400.0
2007-11-01 14:30:00,17.1,17.15,17.1,17.13,47800.0,9.2212,9.2482,9.2212,9.2374,47800.0
2007-11-01 14:40:00,17.14,17.17,17.1,17.17,61300.0,9.2428,9.259,9.2212,9.259,61300.0
2007-11-01 14:50:00,17.17,17.19,17.13,17.16,62900.0,9.259,9.2698,9.2374,9.2536,62900.0
2007-11-01 15:00:00,17.15,17.21,17.13,17.2,47300.0,9.2482,9.2806,9.2374,9.2752,47300.0
2007-11-01 15:10:00,17.2,17.21,17.1,17.11,68700.0,9.2752,9.2806,9.2212,9.2266,68700.0
2007-11-01 15:20:00,17.13,17.13,17.02,17.04,143900.0,9.2374,9.2374,9.1781,9.1889,143900.0
2007-11-01 15:30:00,17.04,17.06,16.98,16.99,110100.0,9.1889,9.1997,9.1565,9.1619,110100.0
2007-11-01 15:40:00,16.99,17.02,16.95,16.96,209000.0,9.1619,9.1781,9.1404,9.1457,209000.0
2007-11-01 15:50:00,16.96,16.98,16.9,16.92,241000.0,9.1457,9.1565,9.1134,9.1242,241000.0
2007-11-02 09:30:00,16.93,17.12,16.8,16.86,104900.0,9.1296,9.232,9.0595,9.0918,104900.0
2007-11-02 09:40:00,16.86,16.92,16.73,16.73,58600.0,9.0918,9.1242,9.0217,9.0217,58600.0
2007-11-02 09:50:00,16.74,16.74,16.54,16.65,125600.0,9.0271,9.0271,8.9193,8.9786,125600.0
2007-11-02 10:00:00,16.66,16.71,16.48,16.66,114100.0,8.984,9.0109,8.8869,8.984,114100.0
2007-11-02 10:10:00,16.67,16.67,16.53,16.53,50100.0,8.9894,8.9894,8.9139,8.9139,50100.0
2007-11-02 10:20:00,16.52,16.62,16.52,16.58,71700.0,8.9085,8.9624,8.9085,8.9408,71700.0
2007-11-02 10:30:00,16.57,16.64,16.56,16.56,76600.0,8.9354,8.9732,8.93,8.93,76600.0
2007-11-02 10:40:00,16.57,16.62,16.49,16.56,89600.0,8.9354,8.9624,8.8923,8.93,89600.0
2007-11-02 10:50:00,16.56,16.66,16.56,16.6,45500.0,8.93,8.984,8.93,8.9516,45500.0
2007-11-02 11:00:00,16.61,16.63,16.58,16.61,77600.0,8.957,8.9678,8.9408,8.957,77600.0
2007-11-02 11:10:00,16.61,16.65,16.6,16.62,37000.0,8.957,8.9786,8.9516,8.9624,37000.0
2007-11-02 11:20:00,16.62,16.64,16.59,16.6,97400.0,8.9624,8.9732,8.9462,8.9516,97400.0
2007-11-02 11:30:00,16.6,16.63,16.59,16.6,65600.0,8.9516,8.9678,8.9462,8.9516,65600.0
2007-11-02 11:40:00,16.6,16.63,16.55,16.6,46900.0,8.9516,8.9678,8.9247,8.9516,46900.0
2007-11-02 11:50:00,16.61,16.74,16.6,16.65,70400.0,8.957,9.0271,8.9516,8.9786,70400.0
2007-11-02 12:00:00,16.65,16.66,16.6,16.61,99700.0,8.9786,8.984,8.9516,8.957,99700.0
2007-11-02 12:10:00,16.61,16.71,16.59,16.65,73000.0,8.957,9.0109,8.9462,8.9786,73000.0
2007-11-02 12:20:00,16.65,16.75,16.65,16.7,50900.0,8.9786,9.0325,8.9786,9.0055,50900.0
2007-11-02 12:30:00,16.7,16.78,16.69,16.77,67900.0,9.0055,9.0487,9.0002,9.0433,67900.0
2007-11-02 12:40:00,16.76,16.83,16.74,16.78,68900.0,9.0379,9.0756,9.0271,9.0487,68900.0
2007-11-02 12:50:00,16.78,16.89,16.74,16.89,51900.0,9.0487,9.108,9.0271,9.108,51900.0
2007-11-02 13:00:00,16.9,16.92,16.78,16.78,62600.0,9.1134,9.1242,9.0487,9.0487,62600.0
2007-11-02 13:10:00,16.78,16.81,16.75,16.77,42700.0,9.0487,9.0649,9.0325,9.0433,42700.0
2007-11-02 13:20:00,16.76,16.77,16.7,16.7,66700.0,9.0379,9.0433,9.0055,9.0055,66700.0
2007-11-02 13:30:00,16.71,16.74,16.69,16.71,61200.0,9.0109,9.0271,9.0002,9.0109,61200.0
2007-11-02 13:40:00,16.72,16.73,16.63,16.71,64000.0,9.0163,9.0217,8.9678,9.0109,64000.0
2007-11-02 13:50:00,16.72,16.75,16.67,16.68,61100.0,9.0163,9.0325,8.9894,8.9948,61100.0
2007-11-02 14:00:00,16.67,16.69,16.63,16.65,67200.0,8.9894,9.0002,8.9678,8.9786,67200.0
2007-11-02 14:10:00,16.65,16.67,16.59,16.61,78100.0,8.9786,8.9894,8.9462,8.957,78100.0
2007-11-02 14:20:00,16.61,16.66,16.6,16.65,54200.0,8.957,8.984,8.9516,8.9786,54200.0
2007-11-02 14:30:00,16.65,16.65,16.59,16.59,84200.0,8.9786,8.9786,8.9462,8.9462,84200.0
2007-11-02 14:40:00,16.59,16.61,16.55,16.55,81500.0,8.9462,8.957,8.9247,8.9247,81500.0
2007-11-02 14:50:00,16.55,16.57,16.49,16.51,120100.0,8.9247,8.9354,8.8923,8.9031,120100.0
2007-11-02 15:00:00,16.52,16.56,16.52,16.55,94200.0,8.9085,8.93,8.9085,8.9247,94200.0
2007-11-02 15:10:00,16.55,16.6,16.51,16.6,146400.0,8.9247,8.9516,8.9031,8.9516,146400.0
2007-11-02 15:20:00,16.59,16.64,16.56,16.56,87900.0,8.9462,8.9732,8.93,8.93,87900.0
2007-11-02 15:30:00,16.56,16.57,16.51,16.55,65600.0,8.93,8.9354,8.9031,8.9247,65600.0
2007-11-02 15:40:00,16.54,16.67,16.54,16.62,133400.0,8.9193,8.9894,8.9193,8.9624,133400.0
2007-11-02 15:50:00,16.63,16.69,16.61,16.68,211900.0,8.9678,9.0002,8.957,8.9948,211900.0
2007-11-05 09:30:00,16.47,16.64,16.46,16.5,98000.0,8.8815,8.9732,8.8761,8.8977,98000.0
2007-11-05 09:40:00,16.53,16.57,16.37,16.47,53600.0,8.9139,8.9354,8.8276,8.8815,53600.0
2007-11-05 09:50:00,16.5,16.6,16.45,16.59,87700.0,8.8977,8.9516,8.8707,8.9462,87700.0
2007-11-05 10:00:00,16.6,16.71,16.55,16.56,131500.0,8.9516,9.0109,8.9247,8.93,131500.0
2007-11-05 10:10:00,16.57,16.59,16.52,16.54,46200.0,8.9354,8.9462,8.9085,8.9193,46200.0
2007-11-05 10:20:00,16.53,16.6,16.53,16.56,75600.0,8.9139,8.9516,8.9139,8.93,75600.0
2007-11-05 10:30:00,16.56,16.63,16.55,16.62,98700.0,8.93,8.9678,8.9247,8.9624,98700.0
2007-11-05 10:40:00,16.61,16.65,16.6,16.61,83700.0,8.957,8.9786,8.9516,8.957,83700.0
2007-11-05 10:50:00,16.61,16.64,16.59,16.6,30100.0,8.957,8.9732,8.9462,8.9516,30100.0
2007-11-05 11:00:00,16.6,16.62,16.58,16.6,52500.0,8.9516,8.9624,8.9408,8.9516,52500.0
2007-11-05 11:10:00,16.6,16.6,16.56,16.6,70000.0,8.9516,8.9516,8.93,8.9516,70000.0
2007-11-05 11:20:00,16.59,16.6,16.53,16.54,43100.0,8.9462,8.9516,8.9139,8.9193,43100.0
2007-11-05 11:30:00,16.55,16.57,16.52,16.55,46800.0,8.9247,8.9354,8.9085,8.9247,46800.0
2007-11-05 11:40:00,16.54,16.61,16.53,16.59,50100.0,8.9193,8.957,8.9139,8.9462,50100.0
2007-11-05 11:50:00,16.58,16.58,16.53,16.55,41400.0,8.9408,8.9408,8.9139,8.9247,41400.0
2007-11-05 12:00:00,16.54,16.55,16.52,16.55,48700.0,8.9193,8.9247,8.9085,8.9247,48700.0
2007-11-05 12:10:00,16.54,16.55,16.49,16.49,40100.0,8.9193,8.9247,8.8923,8.8923,40100.0
2007-11-05 12:20:00,16.49,16.5,16.43,16.46,83200.0,8.8923,8.8977,8.8599,8.8761,83200.0
2007-11-05 12:30:00,16.45,16.51,16.42,16.5,147500.0,8.8707,8.9031,8.8546,8.8977,147500.0
2007-11-05 12:40:00,16.5,16.5,16.48,16.5,46100.0,8.8977,8.8977,8.8869,8.8977,46100.0
2007-11-05 12:50:00,16.49,16.49,16.45,16.46,60900.0,8.8923,8.8923,8.8707,8.8761,60900.0
2007-11-05 13:00:00,16.46,16.52,16.45,16.45,53400.0,8.8761,8.9085,8.8707,8.8707,53400.0
2007-11-05 13:10:00,16.45,16.45,16.42,16.42,69400.0,8.8707,8.8707,8.8546,8.8546,69400.0
2007-11-05 13:20:00,16.42,16.44,16.37,16.37,115300.0,8.8546,8.8653,8.8276,8.8276,115300.0
2007-11-05 13:30:00,16.37,16.41,16.36,16.37,65500.0,8.8276,8.8492,8.8222,8.8276,65500.0
2007-11-05 13:40:00,16.38,16.39,16.27,16.28,85700.0,8.833,8.8384,8.7737,8.7791,85700.0
2007-11-05 13:50:00,16.29,16.31,16.22,16.25,126400.0,8.7844,8.7952,8.7467,8.7629,126400.0
2007-11-05 14:00:00,16.25,16.32,16.25,16.31,168500.0,8.7629,8.8006,8.7629,8.7952,168500.0
2007-11-05 14:10:00,16.32,16.35,16.28,16.3,94900.0,8.8006,8.8168,8.7791,8.7898,94900.0
2007-11-05 14:20:00,16.3,16.31,16.23,16.28,136600.0,8.7898,8.7952,8.7521,8.7791,136600.0
2007-11-05 14:30:00,16.29,16.29,16.19,16.25,94500.0,8.7844,8.7844,8.7305,8.7629,94500.0
2007-11-05 14:40:00,16.25,16.31,16.25,16.28,128500.0,8.7629,8.7952,8.7629,8.7791,128500.0
2007-11-05 14:50:00,16.28,16.35,16.28,16.31,91000.0,8.7791,8.8168,8.7791,8.7952,91000.0
2007-11-05 15:00:00,16.31,16.48,16.28,16.35,185300.0,8.7952,8.8869,8.7791,8.8168,185300.0
2007-11-05 15:10:00,16.36,16.45,16.35,16.44,113600.0,8.8222,8.8707,8.8168,8.8653,113600.0
2007-11-05 15:20:00,16.45,16.56,16.44,16.55,210700.0,8.8707,8.93,8.8653,8.9247,210700.0
2007-11-05 15:30:00,16.54,16.57,16.44,16.47,158900.0,8.9193,8.9354,8.8653,8.8815,158900.0
2007-11-05 15:40:00,16.47,16.48,16.35,16.4,172700.0,8.8815,8.8869,8.8168,8.8438,172700.0
2007-11-05 15:50:00,16.4,16.47,16.38,16.43,277100.0,8.8438,8.8815,8.833,8.8599,277100.0
2007-11-06 09:30:00,16.68,16.68,16.38,16.38,145000.0,8.9948,8.9948,8.833,8.833,145000.0
2007-11-06 09:40:00,16.38,16.39,16.21,16.38,163000.0,8.833,8.8384,8.7413,8.833,163000.0
2007-11-06 09:50:00,16.39,16.39,16.29,16.33,62300.0,8.8384,8.8384,8.7844,8.806,62300.0
2007-11-06 10:00:00,16.33,16.41,16.31,16.39,81800.0,8.806,8.8492,8.7952,8.8384,81800.0
2007-11-06 10:10:00,16.4,16.43,16.37,16.4,73900.0,8.8438,8.8599,8.8276,8.8438,73900.0
2007-11-06 10:20:00,16.39,16.4,16.29,16.31,59500.0,8.8384,8.8438,8.7844,8.7952,59500.0
2007-11-06 10:30:00,16.3,16.33,16.3,16.31,51000.0,8.7898,8.806,8.7898,8.7952,51000.0
2007-11-06 10:40:00,16.31,16.31,16.19,16.21,93100.0,8.7952,8.7952,8.7305,8.7413,93100.0
2007-11-06 10:50:00,16.2,16.21,16.1,16.13,125400.0,8.7359,8.7413,8.682,8.6982,125400.0
2007-11-06 11:00:00,16.12,16.17,16.12,16.17,88900.0,8.6928,8.7197,8.6928,8.7197,88900.0
2007-11-06 11:10:00,16.17,16.17,16.11,16.15,68200.0,8.7197,8.7197,8.6874,8.709,68200.0
2007-11-06 11:20:00,16.14,16.16,16.13,16.14,67900.0,8.7036,8.7143,8.6982,8.7036,67900.0
2007-11-06 11:30:00,16.15,16.17,16.13,16.17,53200.0,8.709,8.7197,8.6982,8.7197,53200.0
2007-11-06 11:40:00,16.17,16.17,16.13,16.13,30100.0,8.7197,8.7197,8.6982,8.6982,30100.0
2007-11-06 11:50:00,16.13,16.25,16.13,16.2,94300.0,8.6982,8.7629,8.6982,8.7359,94300.0
2007-11-06 12:00:00,16.2,16.2,16.11,16.18,98300.0,8.7359,8.7359,8.6874,8.7251,98300.0
2007-11-06 12:10:00,16.18,16.26,16.18,16.26,73900.0,8.7251,8.7683,8.7251,8.7683,73900.0
2007-11-06 12:20:00,16.25,16.31,16.24,16.31,108800.0,8.7629,8.7952,8.7575,8.7952,108800.0
2007-11-06 12:30:00,16.3,16.31,16.26,16.3,29600.0,8.7898,8.7952,8.7683,8.7898,29600.0
2007-11-06 12:40:00,16.3,16.3,16.24,16.24,45300.0,8.7898,8.7898,8.7575,8.7575,45300.0
2007-11-06 12:50:00,16.24,16.3,16.23,16.29,42400.0,8.7575,8.7898,8.7521,8.7844,42400.0
2007-11-06 13:00:00,16.29,16.32,16.28,16.32,67200.0,8.7844,8.8006,8.7791,8.8006,67200.0
2007-11-06 13:10:00,16.32,16.35,16.28,16.29,62900.0,8.8006,8.8168,8.7791,8.7844,62900.0
2007-11-06 13:20:00,16.29,16.29,16.25,16.26,36100.0,8.7844,8.7844,8.7629,8.7683,36100.0
2007-11-06 13:30:00,16.27,16.38,16.27,16.38,67200.0,8.7737,8.833,8.7737,8.833,67200.0
2007-11-06 13:40:00,16.38,16.41,16.37,16.41,223900.0,8.833,8.8492,8.8276,8.8492,223900.0
2007-11-06 13:50:00,16.41,16.45,16.36,16.37,224700.0,8.8492,8.8707,8.8222,8.8276,224700.0
2007-11-06 14:00:00,16.37,16.43,16.37,16.4,143300.0,8.8276,8.8599,8.8276,8.8438,143300.0
2007-11-06 14:10:00,16.4,16.44,16.39,16.41,59400.0,8.8438,8.8653,8.8384,8.8492,59400.0
2007-11-06 14:20:00,16.4,16.41,16.37,16.39,67800.0,8.8438,8.8492,8.8276,8.8384,67800.0
2007-11-06 14:30:00,16.38,16.43,16.37,16.39,64800.0,8.833,8.8599,8.8276,8.8384,64800.0
2007-11-06 14:40:00,16.4,16.41,16.39,16.41,38500.0,8.8438,8.8492,8.8384,8.8492,38500.0
2007-11-06 14:50:00,16.4,16.44,16.4,16.42,89400.0,8.8438,8.8653,8.8438,8.8546,89400.0
2007-11-06 15:00:00,16.43,16.48,16.41,16.48,89300.0,8.8599,8.8869,8.8492,8.8869,89300.0
2007-11-06 15:10:00,16.46,16.55,16.46,16.53,130700.0,8.8761,8.9247,8.8761,8.9139,130700.0
2007-11-06 15:20:00,16.53,16.55,16.52,16.54,70500.0,8.9139,8.9247,8.9085,8.9193,70500.0
2007-11-06 15:30:00,16.54,16.55,16.44,16.45,77200.0,8.9193,8.9247,8.8653,8.8707,77200.0
2007-11-06 15:40:00,16.45,16.54,16.45,16.52,162600.0,8.8707,8.9193,8.8707,8.9085,162600.0
2007-11-06 15:50:00,16.53,16.57,16.51,16.57,237500.0,8.9139,8.9354,8.9031,8.9354,237500.0
2007-11-07 09:30:00,16.3,16.41,16.27,16.34,52900.0,8.7898,8.8492,8.7737,8.8114,52900.0
2007-11-07 09:40:00,16.32,16.36,16.23,16.3,63000.0,8.8006,8.8222,8.7521,8.7898,63000.0
2007-11-07 09:50:00,16.3,16.36,16.21,16.22,44900.0,8.7898,8.8222,8.7413,8.7467,44900.0
2007-11-07 10:00:00,16.21,16.34,16.21,16.31,63500.0,8.7413,8.8114,8.7413,8.7952,63500.0
2007-11-07 10:10:00,16.31,16.31,16.25,16.29,37900.0,8.7952,8.7952,8.7629,8.7844,37900.0
2007-11-07 10:20:00,16.29,16.3,16.27,16.27,26800.0,8.7844,8.7898,8.7737,8.7737,26800.0
2007-11-07 10:30:00,16.27,16.27,16.11,16.15,81800.0,8.7737,8.7737,8.6874,8.709,81800.0
2007-11-07 10:40:00,16.15,16.18,16.13,16.16,43300.0,8.709,8.7251,8.6982,8.7143,43300.0
2007-11-07 10:50:00,16.16,16.19,16.15,16.16,66700.0,8.7143,8.7305,8.709,8.7143,66700.0
2007-11-07 11:00:00,16.16,16.17,16.09,16.17,68100.0,8.7143,8.7197,8.6766,8.7197,68100.0
2007-11-07 11:10:00,16.17,16.21,16.11,16.16,81000.0,8.7197,8.7413,8.6874,8.7143,81000.0
2007-11-07 11:20:00,16.16,16.18,16.15,16.17,30100.0,8.7143,8.7251,8.709,8.7197,30100.0
2007-11-07 11:30:00,16.17,16.18,16.13,16.15,53900.0,8.7197,8.7251,8.6982,8.709,53900.0
2007-11-07 11:40:00,16.15,16.15,16.1,16.1,42700.0,8.709,8.709,8.682,8.682,42700.0
2007-11-07 11:50:00,16.11,16.14,16.1,16.11,39800.0,8.6874,8.7036,8.682,8.6874,39800.0
2007-11-07 12:00:00,16.12,16.12,16.05,16.05,79200.0,8.6928,8.6928,8.655,8.655,79200.0
2007-11-07 12:10:00,16.05,16.05,16.0,16.01,88000.0,8.655,8.655,8.6281,8.6335,88000.0
2007-11-07 12:20:00,16.01,16.1,16.0,16.1,49500.0,8.6335,8.682,8.6281,8.682,49500.0
2007-11-07 12:30:00,16.1,16.16,16.1,16.15,33100.0,8.682,8.7143,8.682,8.709,33100.0
2007-11-07 12:40:00,16.15,16.16,16.0,16.02,88300.0,8.709,8.7143,8.6281,8.6389,88300.0
2007-11-07 12:50:00,16.01,16.09,15.98,16.05,85800.0,8.6335,8.6766,8.6173,8.655,85800.0
2007-11-07 13:00:00,16.04,16.07,16.02,16.05,84200.0,8.6496,8.6658,8.6389,8.655,84200.0
2007-11-07 13:10:00,16.04,16.05,15.85,15.89,143700.0,8.6496,8.655,8.5472,8.5687,143700.0
2007-11-07 13:20:00,15.9,16.03,15.9,16.03,98300.0,8.5741,8.6442,8.5741,8.6442,98300.0
2007-11-07 13:30:00,16.03,16.1,16.01,16.02,58900.0,8.6442,8.682,8.6335,8.6389,58900.0
2007-11-07 13:40:00,16.01,16.08,16.01,16.05,57700.0,8.6335,8.6712,8.6335,8.655,57700.0
2007-11-07 13:50:00,16.05,16.11,16.05,16.05,48300.0,8.655,8.6874,8.655,8.655,48300.0
2007-11-07 14:00:00,16.05,16.1,16.05,16.08,88300.0,8.655,8.682,8.655,8.6712,88300.0
2007-11-07 14:10:00,16.07,16.11,16.05,16.07,58000.0,8.6658,8.6874,8.655,8.6658,58000.0
2007-11-07 14:20:00,16.08,16.13,16.05,16.07,66800.0,8.6712,8.6982,8.655,8.6658,66800.0
2007-11-07 14:30:00,16.07,16.1,16.06,16.08,59400.0,8.6658,8.682,8.6604,8.6712,59400.0
2007-11-07 14:40:00,16.08,16.14,16.05,16.06,68900.0,8.6712,8.7036,8.655,8.6604,68900.0
2007-11-07 14:50:00,16.06,16.09,16.01,16.05,191400.0,8.6604,8.6766,8.6335,8.655,191400.0
2007-11-07 15:00:00,16.06,16.08,16.04,16.07,160000.0,8.6604,8.6712,8.6496,8.6658,160000.0
2007-11-07 15:10:00,16.08,16.1,16.02,16.03,63500.0,8.6712,8.682,8.6389,8.6442,63500.0
2007-11-07 15:20:00,16.02,16.05,15.9,15.91,132300.0,8.6389,8.655,8.5741,8.5795,132300.0
2007-11-07 15:30:00,15.91,15.98,15.86,15.89,178600.0,8.5795,8.6173,8.5526,8.5687,178600.0
2007-11-07 15:40:00,15.89,15.97,15.88,15.89,136600.0,8.5687,8.6119,8.5634,8.5687,136600.0
2007-11-07 15:50:00,15.88,15.88,15.78,15.78,349200.0,8.5634,8.5634,8.5094,8.5094,349200.0
2007-11-08 09:30:00,15.9,16.03,15.9,15.99,92900.0,8.5741,8.6442,8.5741,8.6227,92900.0
2007-11-08 09:40:00,15.96,15.97,15.76,15.81,76400.0,8.6065,8.6119,8.4986,8.5256,76400.0
2007-11-08 09:50:00,15.8,16.05,15.8,16.02,88000.0,8.5202,8.655,8.5202,8.6389,88000.0
2007-11-08 10:00:00,16.01,16.03,15.81,15.93,72400.0,8.6335,8.6442,8.5256,8.5903,72400.0
2007-11-08 10:10:00,15.92,16.03,15.87,16.03,77100.0,8.5849,8.6442,8.558,8.6442,77100.0
2007-11-08 10:20:00,16.02,16.1,15.95,16.01,72000.0,8.6389,8.682,8.6011,8.6335,72000.0
2007-11-08 10:30:00,16.01,16.01,15.85,15.86,51800.0,8.6335,8.6335,8.5472,8.5526,51800.0
2007-11-08 10:40:00,15.84,15.92,15.79,15.9,104700.0,8.5418,8.5849,8.5148,8.5741,104700.0
2007-11-08 10:50:00,15.9,16.0,15.9,15.95,73600.0,8.5741,8.6281,8.5741,8.6011,73600.0
2007-11-08 11:00:00,15.96,16.02,15.9,15.93,69900.0,8.6065,8.6389,8.5741,8.5903,69900.0
2007-11-08 11:10:00,15.93,15.99,15.91,15.91,39200.0,8.5903,8.6227,8.5795,8.5795,39200.0
2007-11-08 11:20:00,15.89,15.94,15.89,15.94,192800.0,8.5687,8.5957,8.5687,8.5957,192800.0
2007-11-08 11:30:00,15.94,15.94,15.87,15.9,56000.0,8.5957,8.5957,8.558,8.5741,56000.0
2007-11-08 11:40:00,15.9,15.94,15.81,15.82,55200.0,8.5741,8.5957,8.5256,8.531,55200.0
2007-11-08 11:50:00,15.82,15.91,15.81,15.9,68700.0,8.531,8.5795,8.5256,8.5741,68700.0
2007-11-08 12:00:00,15.9,15.91,15.8,15.83,47200.0,8.5741,8.5795,8.5202,8.5364,47200.0
2007-11-08 12:10:00,15.83,15.89,15.72,15.73,106100.0,8.5364,8.5687,8.4771,8.4825,106100.0
2007-11-08 12:20:00,15.72,15.83,15.71,15.83,62300.0,8.4771,8.5364,8.4717,8.5364,62300.0
2007-11-08 12:30:00,15.83,15.86,15.72,15.8,77300.0,8.5364,8.5526,8.4771,8.5202,77300.0
2007-11-08 12:40:00,15.8,15.8,15.65,15.65,96000.0,8.5202,8.5202,8.4393,8.4393,96000.0
2007-11-08 12:50:00,15.65,15.66,15.61,15.63,96900.0,8.4393,8.4447,8.4178,8.4285,96900.0
2007-11-08 13:00:00,15.63,15.63,15.57,15.6,97200.0,8.4285,8.4285,8.3962,8.4124,97200.0
2007-11-08 13:10:00,15.6,15.8,15.59,15.74,91300.0,8.4124,8.5202,8.407,8.4879,91300.0
2007-11-08 13:20:00,15.73,15.84,15.68,15.77,101100.0,8.4825,8.5418,8.4555,8.504,101100.0
2007-11-08 13:30:00,15.77,15.86,15.75,15.81,73500.0,8.504,8.5526,8.4933,8.5256,73500.0
2007-11-08 13:40:00,15.81,15.82,15.71,15.73,56900.0,8.5256,8.531,8.4717,8.4825,56900.0
2007-11-08 13:50:00,15.73,15.75,15.67,15.7,103300.0,8.4825,8.4933,8.4501,8.4663,103300.0
2007-11-08 14:00:00,15.71,15.74,15.64,15.64,124700.0,8.4717,8.4879,8.4339,8.4339,124700.0
2007-11-08 14:10:00,15.63,15.7,15.62,15.67,87700.0,8.4285,8.4663,8.4231,8.4501,87700.0
2007-11-08 14:20:00,15.66,15.71,15.64,15.69,86100.0,8.4447,8.4717,8.4339,8.4609,86100.0
2007-11-08 14:30:00,15.69,15.74,15.6,15.6,65100.0,8.4609,8.4879,8.4124,8.4124,65100.0
2007-11-08 14:40:00,15.61,15.69,15.61,15.68,82900.0,8.4178,8.4609,8.4178,8.4555,82900.0
2007-11-08 14:50:00,15.67,15.84,15.6,15.83,98100.0,8.4501,8.5418,8.4124,8.5364,98100.0
2007-11-08 15:00:00,15.83,15.87,15.71,15.83,125500.0,8.5364,8.558,8.4717,8.5364,125500.0
2007-11-08 15:10:00,15.82,15.94,15.72,15.93,118600.0,8.531,8.5957,8.4771,8.5903,118600.0
2007-11-08 15:20:00,15.93,16.08,15.91,16.02,219000.0,8.5903,8.6712,8.5795,8.6389,219000.0
2007-11-08 15:30:00,16.02,16.05,15.93,15.98,83900.0,8.6389,8.655,8.5903,8.6173,83900.0
2007-11-08 15:40:00,15.99,16.12,15.98,16.11,205400.0,8.6227,8.6928,8.6173,8.6874,205400.0
2007-11-08 15:50:00,16.1,16.15,16.08,16.08,237000.0,8.682,8.709,8.6712,8.6712,237000.0
2007-11-09 09:30:00,15.85,15.92,15.7,15.74,90900.0,8.5472,8.5849,8.4663,8.4879,90900.0
2007-11-09 09:40:00,15.73,15.8,15.68,15.78,65200.0,8.4825,8.5202,8.4555,8.5094,65200.0
2007-11-09 09:50:00,15.77,15.79,15.63,15.79,76300.0,8.504,8.5148,8.4285,8.5148,76300.0
2007-11-09 10:00:00,15.77,15.87,15.63,15.82,118700.0,8.504,8.558,8.4285,8.531,118700.0
2007-11-09 10:10:00,15.82,16.0,15.82,16.0,87700.0,8.531,8.6281,8.531,8.6281,87700.0
2007-11-09 10:20:00,16.0,16.0,15.81,15.83,109700.0,8.6281,8.6281,8.5256,8.5364,109700.0
2007-11-09 10:30:00,15.83,15.92,15.82,15.91,86900.0,8.5364,8.5849,8.531,8.5795,86900.0
2007-11-09 10:40:00,15.92,15.96,15.8,15.85,104000.0,8.5849,8.6065,8.5202,8.5472,104000.0
2007-11-09 10:50:00,15.85,15.89,15.72,15.81,90500.0,8.5472,8.5687,8.4771,8.5256,90500.0
2007-11-09 11:00:00,15.81,15.85,15.7,15.7,122500.0,8.5256,8.5472,8.4663,8.4663,122500.0
2007-11-09 11:10:00,15.7,15.87,15.7,15.84,91100.0,8.4663,8.558,8.4663,8.5418,91100.0
2007-11-09 11:20:00,15.84,15.98,15.84,15.87,55100.0,8.5418,8.6173,8.5418,8.558,55100.0
2007-11-09 11:30:00,15.89,16.01,15.88,15.98,86200.0,8.5687,8.6335,8.5634,8.6173,86200.0
2007-11-09 11:40:00,15.98,16.14,15.98,16.1,137100.0,8.6173,8.7036,8.6173,8.682,137100.0
2007-11-09 11:50:00,16.1,16.19,16.06,16.16,104900.0,8.682,8.7305,8.6604,8.7143,104900.0
2007-11-09 12:00:00,16.16,16.22,16.11,16.2,68000.0,8.7143,8.7467,8.6874,8.7359,68000.0
2007-11-09 12:10:00,16.2,16.21,16.12,16.18,61600.0,8.7359,8.7413,8.6928,8.7251,61600.0
2007-11-09 12:20:00,16.17,16.24,16.17,16.22,74800.0,8.7197,8.7575,8.7197,8.7467,74800.0
2007-11-09 12:30:00,16.21,16.29,16.2,16.28,78000.0,8.7413,8.7844,8.7359,8.7791,78000.0
2007-11-09 12:40:00,16.29,16.33,16.23,16.24,69600.0,8.7844,8.806,8.7521,8.7575,69600.0
2007-11-09 12:50:00,16.23,16.25,16.21,16.24,67800.0,8.7521,8.7629,8.7413,8.7575,67800.0
2007-11-09 13:00:00,16.23,16.25,16.11,16.11,80400.0,8.7521,8.7629,8.6874,8.6874,80400.0
2007-11-09 13:10:00,16.12,16.2,16.11,16.2,52100.0,8.6928,8.7359,8.6874,8.7359,52100.0
2007-11-09 13:20:00,16.2,16.24,16.16,16.21,65000.0,8.7359,8.7575,8.7143,8.7413,65000.0
2007-11-09 13:30:00,16.21,16.24,16.12,16.15,52300.0,8.7413,8.7575,8.6928,8.709,52300.0
2007-11-09 13:40:00,16.16,16.21,16.16,16.2,24100.0,8.7143,8.7413,8.7143,8.7359,24100.0
2007-11-09 13:50:00,16.2,16.22,16.19,16.2,40600.0,8.7359,8.7467,8.7305,8.7359,40600.0
2007-11-09 14:00:00,16.19,16.28,16.16,16.26,64600.0,8.7305,8.7791,8.7143,8.7683,64600.0
2007-11-09 14:10:00,16.25,16.34,16.25,16.34,63500.0,8.7629,8.8114,8.7629,8.8114,63500.0
2007-11-09 14:20:00,16.35,16.43,16.31,16.4,70800.0,8.8168,8.8599,8.7952,8.8438,70800.0
2007-11-09 14:30:00,16.4,16.41,16.31,16.38,91300.0,8.8438,8.8492,8.7952,8.833,91300.0
2007-11-09 14:40:00,16.38,16.5,16.38,16.48,63600.0,8.833,8.8977,8.833,8.8869,63600.0
2007-11-09 14:50:00,16.48,16.53,16.44,16.51,113600.0,8.8869,8.9139,8.8653,8.9031,113600.0
2007-11-09 15:00:00,16.51,16.55,16.46,16.49,129000.0,8.9031,8.9247,8.8761,8.8923,129000.0
2007-11-09 15:10:00,16.5,16.55,16.49,16.54,85700.0,8.8977,8.9247,8.8923,8.9193,85700.0
2007-11-09 15:20:00,16.54,16.62,16.53,16.56,104800.0,8.9193,8.9624,8.9139,8.93,104800.0
2007-11-09 15:30:00,16.56,16.57,16.39,16.43,120000.0,8.93,8.9354,8.8384,8.8599,120000.0
2007-11-09 15:40:00,16.44,16.44,16.29,16.3,194600.0,8.8653,8.8653,8.7844,8.7898,194600.0
2007-11-09 15:50:00,16.31,16.35,16.23,16.25,230300.0,8.7952,8.8168,8.7521,8.7629,230300.0
2007-11-12 09:30:00,16.41,16.59,16.26,16.59,64200.0,8.8492,8.9462,8.7683,8.9462,64200.0
2007-11-12 09:40:00,16.59,16.7,16.59,16.66,63800.0,8.9462,9.0055,8.9462,8.984,63800.0
2007-11-12 09:50:00,16.67,16.7,16.6,16.66,44800.0,8.9894,9.0055,8.9516,8.984,44800.0
2007-11-12 10:00:00,16.67,16.67,16.58,16.58,61600.0,8.9894,8.9894,8.9408,8.9408,61600.0
2007-11-12 10:10:00,16.57,16.66,16.54,16.64,70500.0,8.9354,8.984,8.9193,8.9732,70500.0
2007-11-12 10:20:00,16.65,16.65,16.54,16.57,112100.0,8.9786,8.9786,8.9193,8.9354,112100.0
2007-11-12 10:30:00,16.58,16.63,16.56,16.6,84400.0,8.9408,8.9678,8.93,8.9516,84400.0
2007-11-12 10:40:00,16.61,16.72,16.61,16.7,100300.0,8.957,9.0163,8.957,9.0055,100300.0
2007-11-12 10:50:00,16.7,16.77,16.7,16.75,53600.0,9.0055,9.0433,9.0055,9.0325,53600.0
2007-11-12 11:00:00,16.75,16.8,16.74,16.79,143300.0,9.0325,9.0595,9.0271,9.0541,143300.0
2007-11-12 11:10:00,16.79,16.81,16.77,16.8,78600.0,9.0541,9.0649,9.0433,9.0595,78600.0
2007-11-12 11:20:00,16.81,16.85,16.79,16.85,62300.0,9.0649,9.0864,9.0541,9.0864,62300.0
2007-11-12 11:30:00,16.84,16.88,16.78,16.83,93400.0,9.081,9.1026,9.0487,9.0756,93400.0
2007-11-12 11:40:00,16.84,16.84,16.78,16.79,45000.0,9.081,9.081,9.0487,9.0541,45000.0
2007-11-12 11:50:00,16.78,16.79,16.72,16.75,64300.0,9.0487,9.0541,9.0163,9.0325,64300.0
2007-11-12 12:00:00,16.74,16.79,16.74,16.74,55800.0,9.0271,9.0541,9.0271,9.0271,55800.0
2007-11-12 12:10:00,16.74,16.75,16.69,16.75,51000.0,9.0271,9.0325,9.0002,9.0325,51000.0
2007-11-12 12:20:00,16.75,16.79,16.74,16.75,42200.0,9.0325,9.0541,9.0271,9.0325,42200.0
2007-11-12 12:30:00,16.75,16.81,16.75,16.78,79200.0,9.0325,9.0649,9.0325,9.0487,79200.0
2007-11-12 12:40:00,16.78,16.79,16.77,16.78,24700.0,9.0487,9.0541,9.0433,9.0487,24700.0
2007-11-12 12:50:00,16.77,16.78,16.73,16.74,25400.0,9.0433,9.0487,9.0217,9.0271,25400.0
2007-11-12 13:00:00,16.74,16.77,16.73,16.75,61000.0,9.0271,9.0433,9.0217,9.0325,61000.0
2007-11-12 13:10:00,16.75,16.75,16.7,16.75,54200.0,9.0325,9.0325,9.0055,9.0325,54200.0
2007-11-12 13:20:00,16.75,16.76,16.74,16.76,41000.0,9.0325,9.0379,9.0271,9.0379,41000.0
2007-11-12 13:30:00,16.75,16.76,16.62,16.64,48300.0,9.0325,9.0379,8.9624,8.9732,48300.0
2007-11-12 13:40:00,16.63,16.64,16.61,16.62,57600.0,8.9678,8.9732,8.957,8.9624,57600.0
2007-11-12 13:50:00,16.63,16.71,16.58,16.7,84100.0,8.9678,9.0109,8.9408,9.0055,84100.0
2007-11-12 14:00:00,16.7,16.74,16.7,16.73,75700.0,9.0055,9.0271,9.0055,9.0217,75700.0
2007-11-12 14:10:00,16.73,16.75,16.68,16.73,66400.0,9.0217,9.0325,8.9948,9.0217,66400.0
2007-11-12 14:20:00,16.73,16.8,16.73,16.79,90300.0,9.0217,9.0595,9.0217,9.0541,90300.0
2007-11-12 14:30:00,16.8,16.84,16.78,16.81,79300.0,9.0595,9.081,9.0487,9.0649,79300.0
2007-11-12 14:40:00,16.81,16.87,16.76,16.76,58800.0,9.0649,9.0972,9.0379,9.0379,58800.0
2007-11-12 14:50:00,16.76,16.79,16.74,16.77,76100.0,9.0379,9.0541,9.0271,9.0433,76100.0
2007-11-12 15:00:00,16.77,16.77,16.65,16.74,94800.0,9.0433,9.0433,8.9786,9.0271,94800.0
2007-11-12 15:10:00,16.73,16.74,16.66,16.66,113900.0,9.0217,9.0271,8.984,8.984,113900.0
2007-11-12 15:20:00,16.67,16.67,16.52,16.52,219700.0,8.9894,8.9894,8.9085,8.9085,219700.0
2007-11-12 15:30:00,16.52,16.6,16.52,16.54,161500.0,8.9085,8.9516,8.9085,8.9193,161500.0
2007-11-12 15:40:00,16.53,16.53,16.34,16.34,158300.0,8.9139,8.9139,8.8114,8.8114,158300.0
2007-11-12 15:50:00,16.34,16.39,16.32,16.35,265600.0,8.8114,8.8384,8.8006,8.8168,265600.0
2007-11-13 09:30:00,16.42,16.75,16.37,16.73,80100.0,8.8546,9.0325,8.8276,9.0217,80100.0
2007-11-13 09:40:00,16.74,16.74,16.58,16.68,60900.0,9.0271,9.0271,8.9408,8.9948,60900.0
2007-11-13 09:50:00,16.68,16.74,16.64,16.67,75900.0,8.9948,9.0271,8.9732,8.9894,75900.0
2007-11-13 10:00:00,16.67,16.79,16.65,16.78,66000.0,8.9894,9.0541,8.9786,9.0487,66000.0
2007-11-13 10:10:00,16.79,16.79,16.64,16.65,70600.0,9.0541,9.0541,8.9732,8.9786,70600.0
2007-11-13 10:20:00,16.65,16.65,16.59,16.61,40900.0,8.9786,8.9786,8.9462,8.957,40900.0
2007-11-13 10:30:00,16.61,16.61,16.48,16.48,60300.0,8.957,8.957,8.8869,8.8869,60300.0
2007-11-13 10:40:00,16.47,16.59,16.47,16.52,45500.0,8.8815,8.9462,8.8815,8.9085,45500.0
2007-11-13 10:50:00,16.52,16.63,16.48,16.51,70000.0,8.9085,8.9678,8.8869,8.9031,70000.0
2007-11-13 11:00:00,16.5,16.65,16.5,16.65,70100.0,8.8977,8.9786,8.8977,8.9786,70100.0
2007-11-13 11:10:00,16.65,16.68,16.6,16.67,48400.0,8.9786,8.9948,8.9516,8.9894,48400.0
2007-11-13 11:20:00,16.68,16.76,16.66,16.76,49200.0,8.9948,9.0379,8.984,9.0379,49200.0
2007-11-13 11:30:00,16.76,16.84,16.74,16.81,59900.0,9.0379,9.081,9.0271,9.0649,59900.0
2007-11-13 11:40:00,16.81,16.81,16.76,16.81,89300.0,9.0649,9.0649,9.0379,9.0649,89300.0
2007-11-13 11:50:00,16.81,16.82,16.76,16.8,81900.0,9.0649,9.0703,9.0379,9.0595,81900.0
2007-11-13 12:00:00,16.8,16.88,16.79,16.88,55300.0,9.0595,9.1026,9.0541,9.1026,55300.0
2007-11-13 12:10:00,16.89,16.9,16.8,16.82,45100.0,9.108,9.1134,9.0595,9.0703,45100.0
2007-11-13 12:20:00,16.83,16.89,16.81,16.83,43300.0,9.0756,9.108,9.0649,9.0756,43300.0
2007-11-13 12:30:00,16.82,16.82,16.76,16.78,65700.0,9.0703,9.0703,9.0379,9.0487,65700.0
2007-11-13 12:40:00,16.79,16.88,16.79,16.86,40900.0,9.0541,9.1026,9.0541,9.0918,40900.0
2007-11-13 12:50:00,16.85,16.86,16.76,16.84,54900.0,9.0864,9.0918,9.0379,9.081,54900.0
2007-11-13 13:00:00,16.84,16.87,16.75,16.77,34000.0,9.081,9.0972,9.0325,9.0433,34000.0
2007-11-13 13:10:00,16.77,16.78,16.76,16.77,29600.0,9.0433,9.0487,9.0379,9.0433,29600.0
2007-11-13 13:20:00,16.77,16.8,16.74,16.75,56200.0,9.0433,9.0595,9.0271,9.0325,56200.0
2007-11-13 13:30:00,16.75,16.76,16.7,16.76,59600.0,9.0325,9.0379,9.0055,9.0379,59600.0
2007-11-13 13:40:00,16.76,16.83,16.76,16.81,36800.0,9.0379,9.0756,9.0379,9.0649,36800.0
2007-11-13 13:50:00,16.8,16.81,16.75,16.75,43500.0,9.0595,9.0649,9.0325,9.0325,43500.0
2007-11-13 14:00:00,16.75,16.84,16.75,16.81,60600.0,9.0325,9.081,9.0325,9.0649,60600.0
2007-11-13 14:10:00,16.81,16.81,16.78,16.8,59800.0,9.0649,9.0649,9.0487,9.0595,59800.0
2007-11-13 14:20:00,16.81,16.82,16.78,16.79,88600.0,9.0649,9.0703,9.0487,9.0541,88600.0
2007-11-13 14:30:00,16.8,16.83,16.79,16.81,100900.0,9.0595,9.0756,9.0541,9.0649,100900.0
2007-11-13 14:40:00,16.81,16.87,16.81,16.86,84000.0,9.0649,9.0972,9.0649,9.0918,84000.0
2007-11-13 14:50:00,16.87,16.87,16.81,16.84,114400.0,9.0972,9.0972,9.0649,9.081,114400.0
2007-11-13 15:00:00,16.85,16.9,16.84,16.9,157200.0,9.0864,9.1134,9.081,9.1134,157200.0
2007-11-13 15:10:00,16.9,16.95,16.88,16.91,100200.0,9.1134,9.1404,9.1026,9.1188,100200.0
2007-11-13 15:20:00,16.91,16.95,16.9,16.94,73600.0,9.1188,9.1404,9.1134,9.135,73600.0
2007-11-13 15:30:00,16.95,16.98,16.91,16.98,135500.0,9.1404,9.1565,9.1188,9.1565,135500.0
2007-11-13 15:40:00,16.98,17.06,16.98,17.04,188900.0,9.1565,9.1997,9.1565,9.1889,188900.0
2007-11-13 15:50:00,17.04,17.07,17.02,17.07,303200.0,9.1889,9.2051,9.1781,9.2051,303200.0
2007-11-14 09:30:00,17.08,17.35,17.07,17.33,130200.0,9.2105,9.3561,9.2051,9.3453,130200.0
2007-11-14 09:40:00,17.33,17.35,17.06,17.06,95800.0,9.3453,9.3561,9.1997,9.1997,95800.0
2007-11-14 09:50:00,17.06,17.07,16.93,16.97,97800.0,9.1997,9.2051,9.1296,9.1511,97800.0
2007-11-14 10:00:00,16.97,17.05,16.82,16.82,114700.0,9.1511,9.1943,9.0703,9.0703,114700.0
2007-11-14 10:10:00,16.83,16.88,16.79,16.8,146700.0,9.0756,9.1026,9.0541,9.0595,146700.0
2007-11-14 10:20:00,16.8,16.83,16.69,16.7,64300.0,9.0595,9.0756,9.0002,9.0055,64300.0
2007-11-14 10:30:00,16.69,16.73,16.61,16.73,94000.0,9.0002,9.0217,8.957,9.0217,94000.0
2007-11-14 10:40:00,16.73,16.88,16.72,16.88,91300.0,9.0217,9.1026,9.0163,9.1026,91300.0
2007-11-14 10:50:00,16.87,16.87,16.76,16.77,55400.0,9.0972,9.0972,9.0379,9.0433,55400.0
2007-11-14 11:00:00,16.76,16.87,16.75,16.78,51800.0,9.0379,9.0972,9.0325,9.0487,51800.0
2007-11-14 11:10:00,16.79,16.81,16.75,16.79,46100.0,9.0541,9.0649,9.0325,9.0541,46100.0
2007-11-14 11:20:00,16.79,16.82,16.74,16.74,53800.0,9.0541,9.0703,9.0271,9.0271,53800.0
2007-11-14 11:30:00,16.75,16.77,16.71,16.76,36300.0,9.0325,9.0433,9.0109,9.0379,36300.0
2007-11-14 11:40:00,16.77,16.81,16.75,16.8,30500.0,9.0433,9.0649,9.0325,9.0595,30500.0
2007-11-14 11:50:00,16.81,16.83,16.8,16.83,35000.0,9.0649,9.0756,9.0595,9.0756,35000.0
2007-11-14 12:00:00,16.83,16.83,16.76,16.77,28100.0,9.0756,9.0756,9.0379,9.0433,28100.0
2007-11-14 12:10:00,16.77,16.84,16.72,16.73,44400.0,9.0433,9.081,9.0163,9.0217,44400.0
2007-11-14 12:20:00,16.73,16.83,16.73,16.79,46800.0,9.0217,9.0756,9.0217,9.0541,46800.0
2007-11-14 12:30:00,16.79,16.81,16.77,16.8,18700.0,9.0541,9.0649,9.0433,9.0595,18700.0
2007-11-14 12:40:00,16.8,16.8,16.75,16.76,25500.0,9.0595,9.0595,9.0325,9.0379,25500.0
2007-11-14 12:50:00,16.75,16.75,16.69,16.69,20100.0,9.0325,9.0325,9.0002,9.0002,20100.0
2007-11-14 13:00:00,16.68,16.73,16.68,16.71,37900.0,8.9948,9.0217,8.9948,9.0109,37900.0
2007-11-14 13:10:00,16.71,16.79,16.71,16.78,47000.0,9.0109,9.0541,9.0109,9.0487,47000.0
2007-11-14 13:20:00,16.77,16.85,16.77,16.8,85700.0,9.0433,9.0864,9.0433,9.0595,85700.0
2007-11-14 13:30:00,16.8,16.81,16.72,16.73,45500.0,9.0595,9.0649,9.0163,9.0217,45500.0
2007-11-14 13:40:00,16.72,16.72,16.68,16.68,29400.0,9.0163,9.0163,8.9948,8.9948,29400.0
2007-11-14 13:50:00,16.69,16.76,16.67,16.68,72600.0,9.0002,9.0379,8.9894,8.9948,72600.0
2007-11-14 14:00:00,16.68,16.73,16.64,16.71,47800.0,8.9948,9.0217,8.9732,9.0109,47800.0
2007-11-14 14:10:00,16.7,16.79,16.7,16.77,66900.0,9.0055,9.0541,9.0055,9.0433,66900.0
2007-11-14 14:20:00,16.76,16.81,16.74,16.79,38600.0,9.0379,9.0649,9.0271,9.0541,38600.0
2007-11-14 14:30:00,16.79,16.8,16.72,16.8,46700.0,9.0541,9.0595,9.0163,9.0595,46700.0
2007-11-14 14:40:00,16.8,16.81,16.7,16.73,58600.0,9.0595,9.0649,9.0055,9.0217,58600.0
2007-11-14 14:50:00,16.73,16.78,16.71,16.71,39500.0,9.0217,9.0487,9.0109,9.0109,39500.0
2007-11-14 15:00:00,16.72,16.75,16.67,16.74,79500.0,9.0163,9.0325,8.9894,9.0271,79500.0
2007-11-14 15:10:00,16.74,16.74,16.7,16.72,52000.0,9.0271,9.0271,9.0055,9.0163,52000.0
2007-11-14 15:20:00,16.71,16.76,16.7,16.74,76700.0,9.0109,9.0379,9.0055,9.0271,76700.0
2007-11-14 15:30:00,16.73,16.73,16.62,16.63,136800.0,9.0217,9.0217,8.9624,8.9678,136800.0
2007-11-14 15:40:00,16.62,16.66,16.54,16.63,186600.0,8.9624,8.984,8.9193,8.9678,186600.0
2007-11-14 15:50:00,16.64,16.64,16.54,16.58,245100.0,8.9732,8.9732,8.9193,8.9408,245100.0
2007-11-15 09:30:00,16.49,16.57,16.3,16.31,99500.0,8.8923,8.9354,8.7898,8.7952,99500.0
2007-11-15 09:40:00,16.32,16.39,16.23,16.23,57200.0,8.8006,8.8384,8.7521,8.7521,57200.0
2007-11-15 09:50:00,16.22,16.39,16.17,16.32,86100.0,8.7467,8.8384,8.7197,8.8006,86100.0
2007-11-15 10:00:00,16.32,16.32,16.17,16.24,46900.0,8.8006,8.8006,8.7197,8.7575,46900.0
2007-11-15 10:10:00,16.23,16.29,16.19,16.29,63300.0,8.7521,8.7844,8.7305,8.7844,63300.0
2007-11-15 10:20:00,16.29,16.36,16.29,16.35,47100.0,8.7844,8.8222,8.7844,8.8168,47100.0
2007-11-15 10:30:00,16.35,16.51,16.34,16.49,86100.0,8.8168,8.9031,8.8114,8.8923,86100.0
2007-11-15 10:40:00,16.49,16.49,16.38,16.48,52300.0,8.8923,8.8923,8.833,8.8869,52300.0
2007-11-15 10:50:00,16.49,16.49,16.41,16.42,31700.0,8.8923,8.8923,8.8492,8.8546,31700.0
2007-11-15 11:00:00,16.41,16.48,16.4,16.48,39600.0,8.8492,8.8869,8.8438,8.8869,39600.0
2007-11-15 11:10:00,16.47,16.48,16.42,16.42,46000.0,8.8815,8.8869,8.8546,8.8546,46000.0
2007-11-15 11:20:00,16.43,16.47,16.4,16.4,38600.0,8.8599,8.8815,8.8438,8.8438,38600.0
2007-11-15 11:30:00,16.4,16.41,16.3,16.34,47800.0,8.8438,8.8492,8.7898,8.8114,47800.0
2007-11-15 11:40:00,16.34,16.41,16.34,16.41,41300.0,8.8114,8.8492,8.8114,8.8492,41300.0
2007-11-15 11:50:00,16.41,16.41,16.24,16.27,90500.0,8.8492,8.8492,8.7575,8.7737,90500.0
2007-11-15 12:00:00,16.28,16.32,16.18,16.22,129600.0,8.7791,8.8006,8.7251,8.7467,129600.0
2007-11-15 12:10:00,16.21,16.27,16.18,16.2,49600.0,8.7413,8.7737,8.7251,8.7359,49600.0
2007-11-15 12:20:00,16.2,16.2,16.11,16.11,88100.0,8.7359,8.7359,8.6874,8.6874,88100.0
2007-11-15 12:30:00,16.11,16.2,16.07,16.19,95000.0,8.6874,8.7359,8.6658,8.7305,95000.0
2007-11-15 12:40:00,16.2,16.2,16.1,16.16,68800.0,8.7359,8.7359,8.682,8.7143,68800.0
2007-11-15 12:50:00,16.16,16.18,16.12,16.14,45200.0,8.7143,8.7251,8.6928,8.7036,45200.0
2007-11-15 13:00:00,16.15,16.23,16.15,16.2,61800.0,8.709,8.7521,8.709,8.7359,61800.0
2007-11-15 13:10:00,16.2,16.24,16.17,16.19,64900.0,8.7359,8.7575,8.7197,8.7305,64900.0
2007-11-15 13:20:00,16.19,16.23,16.18,16.22,42200.0,8.7305,8.7521,8.7251,8.7467,42200.0
2007-11-15 13:30:00,16.22,16.28,16.21,16.21,50300.0,8.7467,8.7791,8.7413,8.7413,50300.0
2007-11-15 13:40:00,16.22,16.25,16.2,16.25,55000.0,8.7467,8.7629,8.7359,8.7629,55000.0
2007-11-15 13:50:00,16.25,16.26,16.19,16.2,39800.0,8.7629,8.7683,8.7305,8.7359,39800.0
2007-11-15 14:00:00,16.2,16.2,16.12,16.14,84200.0,8.7359,8.7359,8.6928,8.7036,84200.0
2007-11-15 14:10:00,16.13,16.15,16.1,16.14,67500.0,8.6982,8.709,8.682,8.7036,67500.0
2007-11-15 14:20:00,16.13,16.18,16.12,16.17,93500.0,8.6982,8.7251,8.6928,8.7197,93500.0
2007-11-15 14:30:00,16.16,16.21,16.13,16.15,77600.0,8.7143,8.7413,8.6982,8.709,77600.0
2007-11-15 14:40:00,16.15,16.17,16.0,16.05,106900.0,8.709,8.7197,8.6281,8.655,106900.0
2007-11-15 14:50:00,16.05,16.07,16.02,16.04,93800.0,8.655,8.6658,8.6389,8.6496,93800.0
2007-11-15 15:00:00,16.05,16.06,15.97,15.99,107400.0,8.655,8.6604,8.6119,8.6227,107400.0
2007-11-15 15:10:00,15.99,16.03,15.95,16.01,86200.0,8.6227,8.6442,8.6011,8.6335,86200.0
2007-11-15 15:20:00,16.01,16.2,16.01,16.17,145400.0,8.6335,8.7359,8.6335,8.7197,145400.0
2007-11-15 15:30:00,16.16,16.17,16.0,16.0,138000.0,8.7143,8.7197,8.6281,8.6281,138000.0
2007-11-15 15:40:00,16.0,16.19,16.0,16.14,178900.0,8.6281,8.7305,8.6281,8.7036,178900.0
2007-11-15 15:50:00,16.13,16.13,16.06,16.08,200400.0,8.6982,8.6982,8.6604,8.6712,200400.0
2007-11-16 09:30:00,15.35,15.89,14.38,14.88,1032700.0,8.2776,8.5687,7.7545,8.0241,1032700.0
2007-11-16 09:40:00,14.9,15.05,14.57,14.64,316900.0,8.0349,8.1158,7.8569,7.8947,316900.0
2007-11-16 09:50:00,14.65,14.86,14.62,14.71,226600.0,7.9001,8.0133,7.8839,7.9324,226600.0
2007-11-16 10:00:00,14.71,14.73,14.57,14.59,282500.0,7.9324,7.9432,7.8569,7.8677,282500.0
2007-11-16 10:10:00,14.6,14.62,14.57,14.62,217100.0,7.8731,7.8839,7.8569,7.8839,217100.0
2007-11-16 10:20:00,14.61,14.63,14.46,14.5,375300.0,7.8785,7.8893,7.7976,7.8192,375300.0
2007-11-16 10:30:00,14.5,14.55,14.48,14.5,267200.0,7.8192,7.8461,7.8084,7.8192,267200.0
2007-11-16 10:40:00,14.5,14.6,14.49,14.58,320900.0,7.8192,7.8731,7.8138,7.8623,320900.0
2007-11-16 10:50:00,14.58,14.68,14.58,14.68,180100.0,7.8623,7.9163,7.8623,7.9163,180100.0
2007-11-16 11:00:00,14.68,14.79,14.67,14.76,198400.0,7.9163,7.9756,7.9109,7.9594,198400.0
2007-11-16 11:10:00,14.76,14.77,14.61,14.71,182200.0,7.9594,7.9648,7.8785,7.9324,182200.0
2007-11-16 11:20:00,14.7,14.73,14.67,14.68,250300.0,7.927,7.9432,7.9109,7.9163,250300.0
2007-11-16 11:30:00,14.69,14.8,14.68,14.77,251000.0,7.9216,7.981,7.9163,7.9648,251000.0
2007-11-16 11:40:00,14.77,14.84,14.77,14.84,197800.0,7.9648,8.0025,7.9648,8.0025,197800.0
2007-11-16 11:50:00,14.84,14.9,14.83,14.85,216800.0,8.0025,8.0349,7.9971,8.0079,216800.0
2007-11-16 12:00:00,14.85,14.92,14.84,14.92,159100.0,8.0079,8.0457,8.0025,8.0457,159100.0
2007-11-16 12:10:00,14.92,15.09,14.91,15.01,230500.0,8.0457,8.1373,8.0403,8.0942,230500.0
2007-11-16 12:20:00,15.01,15.02,14.97,14.97,62200.0,8.0942,8.0996,8.0726,8.0726,62200.0
2007-11-16 12:30:00,14.98,15.0,14.97,14.98,126700.0,8.078,8.0888,8.0726,8.078,126700.0
2007-11-16 12:40:00,14.98,14.99,14.97,14.98,118700.0,8.078,8.0834,8.0726,8.078,118700.0
2007-11-16 12:50:00,14.97,14.98,14.97,14.97,40900.0,8.0726,8.078,8.0726,8.0726,40900.0
2007-11-16 13:00:00,14.98,14.99,14.97,14.98,133400.0,8.078,8.0834,8.0726,8.078,133400.0
2007-11-16 13:10:00,14.98,14.98,14.96,14.98,127900.0,8.078,8.078,8.0672,8.078,127900.0
2007-11-16 13:20:00,14.97,14.98,14.89,14.94,134500.0,8.0726,8.078,8.0295,8.0565,134500.0
2007-11-16 13:30:00,14.94,14.96,14.91,14.93,151100.0,8.0565,8.0672,8.0403,8.0511,151100.0
2007-11-16 13:40:00,14.93,15.04,14.93,15.03,185100.0,8.0511,8.1104,8.0511,8.105,185100.0
2007-11-16 13:50:00,15.04,15.06,15.03,15.04,173900.0,8.1104,8.1212,8.105,8.1104,173900.0
2007-11-16 14:00:00,15.04,15.05,14.94,14.95,250800.0,8.1104,8.1158,8.0565,8.0618,250800.0
2007-11-16 14:10:00,14.95,14.97,14.89,14.91,165500.0,8.0618,8.0726,8.0295,8.0403,165500.0
2007-11-16 14:20:00,14.91,14.97,14.9,14.95,149800.0,8.0403,8.0726,8.0349,8.0618,149800.0
2007-11-16 14:30:00,14.95,14.97,14.83,14.85,210200.0,8.0618,8.0726,7.9971,8.0079,210200.0
2007-11-16 14:40:00,14.86,14.89,14.77,14.8,183700.0,8.0133,8.0295,7.9648,7.981,183700.0
2007-11-16 14:50:00,14.8,14.91,14.78,14.91,238000.0,7.981,8.0403,7.9702,8.0403,238000.0
2007-11-16 15:00:00,14.91,14.91,14.8,14.81,290900.0,8.0403,8.0403,7.981,7.9864,290900.0
2007-11-16 15:10:00,14.8,14.84,14.78,14.79,257300.0,7.981,8.0025,7.9702,7.9756,257300.0
2007-11-16 15:20:00,14.79,14.8,14.72,14.73,237400.0,7.9756,7.981,7.9378,7.9432,237400.0
2007-11-16 15:30:00,14.73,14.74,14.67,14.69,217900.0,7.9432,7.9486,7.9109,7.9216,217900.0
2007-11-16 15:40:00,14.69,14.77,14.69,14.76,405700.0,7.9216,7.9648,7.9216,7.9594,405700.0
2007-11-16 15:50:00,14.76,14.79,14.74,14.77,531200.0,7.9594,7.9756,7.9486,7.9648,531200.0
2007-11-19 09:30:00,14.6,14.6,14.35,14.36,291200.0,7.8731,7.8731,7.7383,7.7437,291200.0
2007-11-19 09:40:00,14.36,14.36,13.92,14.04,609900.0,7.7437,7.7437,7.5064,7.5711,609900.0
2007-11-19 09:50:00,14.04,14.15,13.96,13.96,302400.0,7.5711,7.6304,7.528,7.528,302400.0
2007-11-19 10:00:00,13.97,14.07,13.95,14.07,326100.0,7.5334,7.5873,7.5226,7.5873,326100.0
2007-11-19 10:10:00,14.07,14.22,14.07,14.22,306600.0,7.5873,7.6682,7.5873,7.6682,306600.0
2007-11-19 10:20:00,14.21,14.24,14.19,14.19,221300.0,7.6628,7.679,7.652,7.652,221300.0
2007-11-19 10:30:00,14.19,14.19,14.07,14.07,296700.0,7.652,7.652,7.5873,7.5873,296700.0
2007-11-19 10:40:00,14.07,14.09,13.99,14.05,279800.0,7.5873,7.5981,7.5442,7.5765,279800.0
2007-11-19 10:50:00,14.05,14.07,13.99,14.05,255400.0,7.5765,7.5873,7.5442,7.5765,255400.0
2007-11-19 11:00:00,14.05,14.06,13.98,13.98,195600.0,7.5765,7.5819,7.5388,7.5388,195600.0
2007-11-19 11:10:00,13.98,14.0,13.95,13.98,173400.0,7.5388,7.5496,7.5226,7.5388,173400.0
2007-11-19 11:20:00,13.99,14.05,13.96,14.01,103400.0,7.5442,7.5765,7.528,7.555,103400.0
2007-11-19 11:30:00,14.0,14.09,14.0,14.09,146400.0,7.5496,7.5981,7.5496,7.5981,146400.0
2007-11-19 11:40:00,14.09,14.16,14.09,14.11,180700.0,7.5981,7.6358,7.5981,7.6089,180700.0
2007-11-19 11:50:00,14.12,14.15,14.11,14.14,130200.0,7.6143,7.6304,7.6089,7.6251,130200.0
2007-11-19 12:00:00,14.15,14.22,14.14,14.21,175700.0,7.6304,7.6682,7.6251,7.6628,175700.0
2007-11-19 12:10:00,14.22,14.31,14.2,14.31,180300.0,7.6682,7.7167,7.6574,7.7167,180300.0
2007-11-19 12:20:00,14.3,14.32,14.28,14.31,114200.0,7.7113,7.7221,7.7005,7.7167,114200.0
2007-11-19 12:30:00,14.3,14.31,14.25,14.26,126100.0,7.7113,7.7167,7.6844,7.6898,126100.0
2007-11-19 12:40:00,14.27,14.27,14.26,14.27,50200.0,7.6952,7.6952,7.6898,7.6952,50200.0
2007-11-19 12:50:00,14.27,14.27,14.18,14.22,155000.0,7.6952,7.6952,7.6466,7.6682,155000.0
2007-11-19 13:00:00,14.22,14.25,14.15,14.16,155000.0,7.6682,7.6844,7.6304,7.6358,155000.0
2007-11-19 13:10:00,14.17,14.21,14.13,14.15,209700.0,7.6412,7.6628,7.6197,7.6304,209700.0
2007-11-19 13:20:00,14.16,14.2,14.15,14.19,148100.0,7.6358,7.6574,7.6304,7.652,148100.0
2007-11-19 13:30:00,14.19,14.28,14.19,14.28,81300.0,7.652,7.7005,7.652,7.7005,81300.0
2007-11-19 13:40:00,14.28,14.31,14.22,14.24,140500.0,7.7005,7.7167,7.6682,7.679,140500.0
2007-11-19 13:50:00,14.24,14.3,14.23,14.24,174800.0,7.679,7.7113,7.6736,7.679,174800.0
2007-11-19 14:00:00,14.24,14.33,14.24,14.32,157600.0,7.679,7.7275,7.679,7.7221,157600.0
2007-11-19 14:10:00,14.32,14.38,14.31,14.37,158200.0,7.7221,7.7545,7.7167,7.7491,158200.0
2007-11-19 14:20:00,14.37,14.44,14.32,14.42,273700.0,7.7491,7.7868,7.7221,7.776,273700.0
2007-11-19 14:30:00,14.42,14.44,14.38,14.43,199400.0,7.776,7.7868,7.7545,7.7814,199400.0
2007-11-19 14:40:00,14.42,14.5,14.42,14.49,395000.0,7.776,7.8192,7.776,7.8138,395000.0
2007-11-19 14:50:00,14.49,14.5,14.37,14.38,234200.0,7.8138,7.8192,7.7491,7.7545,234200.0
2007-11-19 15:00:00,14.38,14.38,14.29,14.3,229600.0,7.7545,7.7545,7.7059,7.7113,229600.0
2007-11-19 15:10:00,14.3,14.34,14.28,14.33,154200.0,7.7113,7.7329,7.7005,7.7275,154200.0
2007-11-19 15:20:00,14.33,14.42,14.32,14.37,188200.0,7.7275,7.776,7.7221,7.7491,188200.0
2007-11-19 15:30:00,14.36,14.39,14.33,14.35,340500.0,7.7437,7.7599,7.7275,7.7383,340500.0
2007-11-19 15:40:00,14.34,14.35,14.26,14.3,300400.0,7.7329,7.7383,7.6898,7.7113,300400.0
2007-11-19 15:50:00,14.29,14.3,14.19,14.19,404200.0,7.7059,7.7113,7.652,7.652,404200.0
2007-11-20 09:30:00,14.34,14.34,13.97,13.97,207700.0,7.7329,7.7329,7.5334,7.5334,207700.0
2007-11-20 09:40:00,13.97,14.25,13.9,14.25,225400.0,7.5334,7.6844,7.4956,7.6844,225400.0
2007-11-20 09:50:00,14.25,14.34,14.22,14.25,281600.0,7.6844,7.7329,7.6682,7.6844,281600.0
2007-11-20 10:00:00,14.26,14.37,14.25,14.37,259500.0,7.6898,7.7491,7.6844,7.7491,259500.0
2007-11-20 10:10:00,14.38,14.38,14.15,14.16,113900.0,7.7545,7.7545,7.6304,7.6358,113900.0
2007-11-20 10:20:00,14.17,14.19,14.01,14.06,128700.0,7.6412,7.652,7.555,7.5819,128700.0
2007-11-20 10:30:00,14.06,14.11,13.99,14.02,143900.0,7.5819,7.6089,7.5442,7.5603,143900.0
2007-11-20 10:40:00,14.03,14.14,14.0,14.07,102200.0,7.5657,7.6251,7.5496,7.5873,102200.0
2007-11-20 10:50:00,14.07,14.1,14.04,14.06,70300.0,7.5873,7.6035,7.5711,7.5819,70300.0
2007-11-20 11:00:00,14.07,14.12,13.98,14.0,114000.0,7.5873,7.6143,7.5388,7.5496,114000.0
2007-11-20 11:10:00,14.01,14.01,13.99,14.0,67300.0,7.555,7.555,7.5442,7.5496,67300.0
2007-11-20 11:20:00,13.99,14.01,13.94,14.0,100000.0,7.5442,7.555,7.5172,7.5496,100000.0
2007-11-20 11:30:00,14.0,14.05,13.98,14.02,55500.0,7.5496,7.5765,7.5388,7.5603,55500.0
2007-11-20 11:40:00,14.01,14.01,13.95,13.98,89900.0,7.555,7.555,7.5226,7.5388,89900.0
2007-11-20 11:50:00,13.99,14.0,13.95,13.96,111200.0,7.5442,7.5496,7.5226,7.528,111200.0
2007-11-20 12:00:00,13.95,13.97,13.95,13.95,107800.0,7.5226,7.5334,7.5226,7.5226,107800.0
2007-11-20 12:10:00,13.95,13.96,13.95,13.95,73800.0,7.5226,7.528,7.5226,7.5226,73800.0
2007-11-20 12:20:00,13.95,13.96,13.94,13.94,79600.0,7.5226,7.528,7.5172,7.5172,79600.0
2007-11-20 12:30:00,13.94,13.94,13.83,13.84,131000.0,7.5172,7.5172,7.4579,7.4633,131000.0
2007-11-20 12:40:00,13.84,13.85,13.75,13.83,165800.0,7.4633,7.4687,7.4147,7.4579,165800.0
2007-11-20 12:50:00,13.83,13.85,13.79,13.84,52100.0,7.4579,7.4687,7.4363,7.4633,52100.0
2007-11-20 13:00:00,13.84,13.84,13.69,13.69,109200.0,7.4633,7.4633,7.3824,7.3824,109200.0
2007-11-20 13:10:00,13.7,13.7,13.55,13.63,161300.0,7.3878,7.3878,7.3069,7.35,161300.0
2007-11-20 13:20:00,13.64,13.68,13.62,13.64,114200.0,7.3554,7.377,7.3446,7.3554,114200.0
2007-11-20 13:30:00,13.64,13.78,13.63,13.77,155400.0,7.3554,7.4309,7.35,7.4255,155400.0
2007-11-20 13:40:00,13.77,13.79,13.71,13.78,153800.0,7.4255,7.4363,7.3932,7.4309,153800.0
2007-11-20 13:50:00,13.78,13.8,13.73,13.77,120300.0,7.4309,7.4417,7.404,7.4255,120300.0
2007-11-20 14:00:00,13.77,13.88,13.61,13.69,218700.0,7.4255,7.4848,7.3392,7.3824,218700.0
2007-11-20 14:10:00,13.69,13.75,13.65,13.69,148600.0,7.3824,7.4147,7.3608,7.3824,148600.0
2007-11-20 14:20:00,13.69,13.71,13.54,13.58,182700.0,7.3824,7.3932,7.3015,7.3231,182700.0
2007-11-20 14:30:00,13.58,13.62,13.5,13.57,291600.0,7.3231,7.3446,7.2799,7.3177,291600.0
2007-11-20 14:40:00,13.58,13.66,13.56,13.65,165100.0,7.3231,7.3662,7.3123,7.3608,165100.0
2007-11-20 14:50:00,13.65,13.67,13.54,13.56,179300.0,7.3608,7.3716,7.3015,7.3123,179300.0
2007-11-20 15:00:00,13.56,13.65,13.56,13.6,114400.0,7.3123,7.3608,7.3123,7.3339,114400.0
2007-11-20 15:10:00,13.6,13.64,13.54,13.59,166200.0,7.3339,7.3554,7.3015,7.3285,166200.0
2007-11-20 15:20:00,13.59,13.81,13.56,13.77,270700.0,7.3285,7.4471,7.3123,7.4255,270700.0
2007-11-20 15:30:00,13.77,13.89,13.76,13.88,385800.0,7.4255,7.4902,7.4201,7.4848,385800.0
2007-11-20 15:40:00,13.89,13.97,13.88,13.9,373000.0,7.4902,7.5334,7.4848,7.4956,373000.0
2007-11-20 15:50:00,13.9,13.91,13.85,13.89,557400.0,7.4956,7.501,7.4687,7.4902,557400.0
2007-11-21 09:30:00,13.78,13.79,13.51,13.69,153600.0,7.4309,7.4363,7.2853,7.3824,153600.0
2007-11-21 09:40:00,13.69,13.82,13.67,13.78,152300.0,7.3824,7.4525,7.3716,7.4309,152300.0
2007-11-21 09:50:00,13.78,13.84,13.72,13.75,158900.0,7.4309,7.4633,7.3986,7.4147,158900.0
2007-11-21 10:00:00,13.75,13.79,13.69,13.75,203400.0,7.4147,7.4363,7.3824,7.4147,203400.0
2007-11-21 10:10:00,13.75,13.84,13.74,13.81,193500.0,7.4147,7.4633,7.4094,7.4471,193500.0
2007-11-21 10:20:00,13.81,13.94,13.8,13.93,174500.0,7.4471,7.5172,7.4417,7.5118,174500.0
2007-11-21 10:30:00,13.92,13.93,13.79,13.8,194800.0,7.5064,7.5118,7.4363,7.4417,194800.0
2007-11-21 10:40:00,13.81,13.82,13.77,13.81,127500.0,7.4471,7.4525,7.4255,7.4471,127500.0
2007-11-21 10:50:00,13.81,13.81,13.7,13.74,128200.0,7.4471,7.4471,7.3878,7.4094,128200.0
2007-11-21 11:00:00,13.73,13.75,13.68,13.73,114800.0,7.404,7.4147,7.377,7.404,114800.0
2007-11-21 11:10:00,13.73,13.82,13.7,13.8,166400.0,7.404,7.4525,7.3878,7.4417,166400.0
2007-11-21 11:20:00,13.8,13.86,13.77,13.83,135300.0,7.4417,7.4741,7.4255,7.4579,135300.0
2007-11-21 11:30:00,13.83,13.94,13.79,13.93,253600.0,7.4579,7.5172,7.4363,7.5118,253600.0
2007-11-21 11:40:00,13.94,13.94,13.84,13.87,105000.0,7.5172,7.5172,7.4633,7.4795,105000.0
2007-11-21 11:50:00,13.87,13.98,13.87,13.89,83700.0,7.4795,7.5388,7.4795,7.4902,83700.0
2007-11-21 12:00:00,13.89,14.0,13.88,13.93,151800.0,7.4902,7.5496,7.4848,7.5118,151800.0
2007-11-21 12:10:00,13.93,13.97,13.92,13.92,99500.0,7.5118,7.5334,7.5064,7.5064,99500.0
2007-11-21 12:20:00,13.92,13.97,13.9,13.94,76300.0,7.5064,7.5334,7.4956,7.5172,76300.0
2007-11-21 12:30:00,13.94,14.07,13.9,14.07,151900.0,7.5172,7.5873,7.4956,7.5873,151900.0
2007-11-21 12:40:00,14.07,14.12,14.02,14.09,132800.0,7.5873,7.6143,7.5603,7.5981,132800.0
2007-11-21 12:50:00,14.1,14.23,14.08,14.23,103500.0,7.6035,7.6736,7.5927,7.6736,103500.0
2007-11-21 13:00:00,14.24,14.28,14.17,14.2,157400.0,7.679,7.7005,7.6412,7.6574,157400.0
2007-11-21 13:10:00,14.2,14.24,14.19,14.23,125700.0,7.6574,7.679,7.652,7.6736,125700.0
2007-11-21 13:20:00,14.22,14.24,14.18,14.18,253300.0,7.6682,7.679,7.6466,7.6466,253300.0
2007-11-21 13:30:00,14.18,14.26,14.18,14.19,239800.0,7.6466,7.6898,7.6466,7.652,239800.0
2007-11-21 13:40:00,14.18,14.2,14.16,14.19,193000.0,7.6466,7.6574,7.6358,7.652,193000.0
2007-11-21 13:50:00,14.19,14.2,14.16,14.17,136800.0,7.652,7.6574,7.6358,7.6412,136800.0
2007-11-21 14:00:00,14.17,14.2,14.15,14.17,185000.0,7.6412,7.6574,7.6304,7.6412,185000.0
2007-11-21 14:10:00,14.17,14.26,14.15,14.24,110400.0,7.6412,7.6898,7.6304,7.679,110400.0
2007-11-21 14:20:00,14.25,14.26,14.2,14.22,104200.0,7.6844,7.6898,7.6574,7.6682,104200.0
2007-11-21 14:30:00,14.21,14.23,14.19,14.2,236000.0,7.6628,7.6736,7.652,7.6574,236000.0
2007-11-21 14:40:00,14.21,14.26,14.19,14.25,123800.0,7.6628,7.6898,7.652,7.6844,123800.0
2007-11-21 14:50:00,14.25,14.33,14.25,14.32,162200.0,7.6844,7.7275,7.6844,7.7221,162200.0
2007-11-21 15:00:00,14.32,14.32,14.3,14.3,211000.0,7.7221,7.7221,7.7113,7.7113,211000.0
2007-11-21 15:10:00,14.3,14.3,14.18,14.18,383800.0,7.7113,7.7113,7.6466,7.6466,383800.0
2007-11-21 15:20:00,14.18,14.24,14.16,14.22,276000.0,7.6466,7.679,7.6358,7.6682,276000.0
2007-11-21 15:30:00,14.22,14.23,14.2,14.2,370600.0,7.6682,7.6736,7.6574,7.6574,370600.0
2007-11-21 15:40:00,14.2,14.21,14.15,14.2,560400.0,7.6574,7.6628,7.6304,7.6574,560400.0
2007-11-21 15:50:00,14.21,14.21,14.08,14.08,513800.0,7.6628,7.6628,7.5927,7.5927,513800.0
2007-11-23 09:30:00,14.17,14.32,14.16,14.29,59400.0,7.6412,7.7221,7.6358,7.7059,59400.0
2007-11-23 09:40:00,14.29,14.38,14.28,14.33,88300.0,7.7059,7.7545,7.7005,7.7275,88300.0
2007-11-23 09:50:00,14.33,14.36,14.26,14.35,58500.0,7.7275,7.7437,7.6898,7.7383,58500.0
2007-11-23 10:00:00,14.36,14.42,14.35,14.36,79500.0,7.7437,7.776,7.7383,7.7437,79500.0
2007-11-23 10:10:00,14.37,14.42,14.34,14.41,46400.0,7.7491,7.776,7.7329,7.7707,46400.0
2007-11-23 10:20:00,14.4,14.41,14.3,14.3,64200.0,7.7653,7.7707,7.7113,7.7113,64200.0
2007-11-23 10:30:00,14.3,14.41,14.27,14.4,77600.0,7.7113,7.7707,7.6952,7.7653,77600.0
2007-11-23 10:40:00,14.41,14.45,14.39,14.44,122500.0,7.7707,7.7922,7.7599,7.7868,122500.0
2007-11-23 10:50:00,14.43,14.51,14.43,14.5,47300.0,7.7814,7.8246,7.7814,7.8192,47300.0
2007-11-23 11:00:00,14.51,14.58,14.51,14.57,132400.0,7.8246,7.8623,7.8246,7.8569,132400.0
2007-11-23 11:10:00,14.58,14.59,14.57,14.59,37600.0,7.8623,7.8677,7.8569,7.8677,37600.0
2007-11-23 11:20:00,14.59,14.67,14.58,14.67,77300.0,7.8677,7.9109,7.8623,7.9109,77300.0
2007-11-23 11:30:00,14.66,14.69,14.62,14.68,102200.0,7.9055,7.9216,7.8839,7.9163,102200.0
2007-11-23 11:40:00,14.69,14.7,14.65,14.66,73500.0,7.9216,7.927,7.9001,7.9055,73500.0
2007-11-23 11:50:00,14.65,14.7,14.63,14.66,75400.0,7.9001,7.927,7.8893,7.9055,75400.0
2007-11-23 12:00:00,14.65,14.66,14.57,14.57,66000.0,7.9001,7.9055,7.8569,7.8569,66000.0
2007-11-23 12:10:00,14.57,14.61,14.54,14.61,83700.0,7.8569,7.8785,7.8408,7.8785,83700.0
2007-11-23 12:20:00,14.61,14.62,14.56,14.61,74300.0,7.8785,7.8839,7.8515,7.8785,74300.0
2007-11-23 12:30:00,14.61,14.66,14.56,14.59,79500.0,7.8785,7.9055,7.8515,7.8677,79500.0
2007-11-23 12:40:00,14.59,14.68,14.59,14.65,117800.0,7.8677,7.9163,7.8677,7.9001,117800.0
2007-11-23 12:50:00,14.66,14.66,14.5,14.56,191600.0,7.9055,7.9055,7.8192,7.8515,191600.0
2007-11-26 09:30:00,14.71,14.74,14.29,14.32,85600.0,7.9324,7.9486,7.7059,7.7221,85600.0
2007-11-26 09:40:00,14.31,14.31,14.19,14.27,123800.0,7.7167,7.7167,7.652,7.6952,123800.0
2007-11-26 09:50:00,14.26,14.51,14.17,14.23,120900.0,7.6898,7.8246,7.6412,7.6736,120900.0
2007-11-26 10:00:00,14.23,14.26,14.17,14.19,86100.0,7.6736,7.6898,7.6412,7.652,86100.0
2007-11-26 10:10:00,14.18,14.18,14.11,14.11,97100.0,7.6466,7.6466,7.6089,7.6089,97100.0
2007-11-26 10:20:00,14.1,14.15,14.03,14.04,134800.0,7.6035,7.6304,7.5657,7.5711,134800.0
2007-11-26 10:30:00,14.03,14.09,14.02,14.04,102100.0,7.5657,7.5981,7.5603,7.5711,102100.0
2007-11-26 10:40:00,14.04,14.04,13.94,13.97,120500.0,7.5711,7.5711,7.5172,7.5334,120500.0
2007-11-26 10:50:00,13.97,13.98,13.9,13.92,102000.0,7.5334,7.5388,7.4956,7.5064,102000.0
2007-11-26 11:00:00,13.93,13.97,13.91,13.92,156800.0,7.5118,7.5334,7.501,7.5064,156800.0
2007-11-26 11:10:00,13.92,13.92,13.84,13.85,146700.0,7.5064,7.5064,7.4633,7.4687,146700.0
2007-11-26 11:20:00,13.84,13.88,13.79,13.81,166200.0,7.4633,7.4848,7.4363,7.4471,166200.0
2007-11-26 11:30:00,13.79,13.87,13.78,13.84,92300.0,7.4363,7.4795,7.4309,7.4633,92300.0
2007-11-26 11:40:00,13.84,13.89,13.8,13.85,125600.0,7.4633,7.4902,7.4417,7.4687,125600.0
2007-11-26 11:50:00,13.84,13.87,13.77,13.78,113100.0,7.4633,7.4795,7.4255,7.4309,113100.0
2007-11-26 12:00:00,13.78,13.85,13.78,13.85,199000.0,7.4309,7.4687,7.4309,7.4687,199000.0
2007-11-26 12:10:00,13.84,13.86,13.8,13.84,121300.0,7.4633,7.4741,7.4417,7.4633,121300.0
2007-11-26 12:20:00,13.83,13.89,13.8,13.87,222100.0,7.4579,7.4902,7.4417,7.4795,222100.0
2007-11-26 12:30:00,13.86,13.87,13.83,13.83,93000.0,7.4741,7.4795,7.4579,7.4579,93000.0
2007-11-26 12:40:00,13.84,13.89,13.83,13.88,125400.0,7.4633,7.4902,7.4579,7.4848,125400.0
2007-11-26 12:50:00,13.87,13.9,13.84,13.88,65900.0,7.4795,7.4956,7.4633,7.4848,65900.0
2007-11-26 13:00:00,13.88,13.9,13.85,13.86,145600.0,7.4848,7.4956,7.4687,7.4741,145600.0
2007-11-26 13:10:00,13.85,13.87,13.83,13.87,73900.0,7.4687,7.4795,7.4579,7.4795,73900.0
2007-11-26 13:20:00,13.86,13.89,13.86,13.87,84900.0,7.4741,7.4902,7.4741,7.4795,84900.0
2007-11-26 13:30:00,13.86,13.87,13.84,13.86,92900.0,7.4741,7.4795,7.4633,7.4741,92900.0
2007-11-26 13:40:00,13.85,13.86,13.8,13.83,82400.0,7.4687,7.4741,7.4417,7.4579,82400.0
2007-11-26 13:50:00,13.83,13.84,13.77,13.79,124600.0,7.4579,7.4633,7.4255,7.4363,124600.0
2007-11-26 14:00:00,13.79,13.83,13.77,13.81,148900.0,7.4363,7.4579,7.4255,7.4471,148900.0
2007-11-26 14:10:00,13.81,13.84,13.76,13.84,135000.0,7.4471,7.4633,7.4201,7.4633,135000.0
2007-11-26 14:20:00,13.84,13.87,13.82,13.87,66300.0,7.4633,7.4795,7.4525,7.4795,66300.0
2007-11-26 14:30:00,13.86,13.88,13.82,13.84,175700.0,7.4741,7.4848,7.4525,7.4633,175700.0
2007-11-26 14:40:00,13.84,13.87,13.81,13.81,196100.0,7.4633,7.4795,7.4471,7.4471,196100.0
2007-11-26 14:50:00,13.81,13.85,13.79,13.83,250100.0,7.4471,7.4687,7.4363,7.4579,250100.0
2007-11-26 15:00:00,13.82,13.83,13.76,13.78,314600.0,7.4525,7.4579,7.4201,7.4309,314600.0
2007-11-26 15:10:00,13.78,13.8,13.72,13.74,306500.0,7.4309,7.4417,7.3986,7.4094,306500.0
2007-11-26 15:20:00,13.74,13.76,13.65,13.66,540600.0,7.4094,7.4201,7.3608,7.3662,540600.0
2007-11-26 15:30:00,13.66,13.69,13.62,13.64,172900.0,7.3662,7.3824,7.3446,7.3554,172900.0
2007-11-26 15:40:00,13.63,13.65,13.58,13.6,359100.0,7.35,7.3608,7.3231,7.3339,359100.0
2007-11-26 15:50:00,13.6,13.6,13.5,13.52,513800.0,7.3339,7.3339,7.2799,7.2907,513800.0
2007-11-27 09:30:00,13.48,13.96,13.48,13.84,170500.0,7.2691,7.528,7.2691,7.4633,170500.0
2007-11-27 09:40:00,13.83,13.84,13.67,13.74,124400.0,7.4579,7.4633,7.3716,7.4094,124400.0
2007-11-27 09:50:00,13.74,13.81,13.62,13.63,193900.0,7.4094,7.4471,7.3446,7.35,193900.0
2007-11-27 10:00:00,13.62,13.76,13.61,13.73,210900.0,7.3446,7.4201,7.3392,7.404,210900.0
2007-11-27 10:10:00,13.73,13.85,13.7,13.8,339500.0,7.404,7.4687,7.3878,7.4417,339500.0
2007-11-27 10:20:00,13.8,13.88,13.76,13.78,256000.0,7.4417,7.4848,7.4201,7.4309,256000.0
2007-11-27 10:30:00,13.79,13.9,13.79,13.84,143000.0,7.4363,7.4956,7.4363,7.4633,143000.0
2007-11-27 10:40:00,13.84,13.84,13.73,13.75,124000.0,7.4633,7.4633,7.404,7.4147,124000.0
2007-11-27 10:50:00,13.75,13.84,13.71,13.82,127800.0,7.4147,7.4633,7.3932,7.4525,127800.0
2007-11-27 11:00:00,13.82,13.89,13.8,13.88,138600.0,7.4525,7.4902,7.4417,7.4848,138600.0
2007-11-27 11:10:00,13.88,14.0,13.88,13.99,211800.0,7.4848,7.5496,7.4848,7.5442,211800.0
2007-11-27 11:20:00,13.99,14.02,13.92,13.98,229600.0,7.5442,7.5603,7.5064,7.5388,229600.0
2007-11-27 11:30:00,13.98,14.17,13.97,14.09,248400.0,7.5388,7.6412,7.5334,7.5981,248400.0
2007-11-27 11:40:00,14.09,14.12,14.02,14.03,142900.0,7.5981,7.6143,7.5603,7.5657,142900.0
2007-11-27 11:50:00,14.03,14.03,13.96,13.96,37100.0,7.5657,7.5657,7.528,7.528,37100.0
2007-11-27 12:00:00,13.96,13.97,13.93,13.93,87000.0,7.528,7.5334,7.5118,7.5118,87000.0
2007-11-27 12:10:00,13.93,13.93,13.8,13.81,107400.0,7.5118,7.5118,7.4417,7.4471,107400.0
2007-11-27 12:20:00,13.81,13.81,13.76,13.76,128800.0,7.4471,7.4471,7.4201,7.4201,128800.0
2007-11-27 12:30:00,13.77,13.84,13.77,13.82,131000.0,7.4255,7.4633,7.4255,7.4525,131000.0
2007-11-27 12:40:00,13.82,13.88,13.81,13.87,85200.0,7.4525,7.4848,7.4471,7.4795,85200.0
2007-11-27 12:50:00,13.86,13.89,13.86,13.87,101500.0,7.4741,7.4902,7.4741,7.4795,101500.0
2007-11-27 13:00:00,13.87,13.88,13.87,13.88,39100.0,7.4795,7.4848,7.4795,7.4848,39100.0
2007-11-27 13:10:00,13.88,13.88,13.85,13.86,81400.0,7.4848,7.4848,7.4687,7.4741,81400.0
2007-11-27 13:20:00,13.86,13.87,13.84,13.85,69600.0,7.4741,7.4795,7.4633,7.4687,69600.0
2007-11-27 13:30:00,13.85,13.85,13.79,13.84,134100.0,7.4687,7.4687,7.4363,7.4633,134100.0
2007-11-27 13:40:00,13.85,13.89,13.84,13.88,90100.0,7.4687,7.4902,7.4633,7.4848,90100.0
2007-11-27 13:50:00,13.88,13.89,13.82,13.84,119600.0,7.4848,7.4902,7.4525,7.4633,119600.0
2007-11-27 14:00:00,13.85,13.87,13.79,13.85,191600.0,7.4687,7.4795,7.4363,7.4687,191600.0
2007-11-27 14:10:00,13.85,13.9,13.84,13.87,94000.0,7.4687,7.4956,7.4633,7.4795,94000.0
2007-11-27 14:20:00,13.87,13.88,13.82,13.84,94500.0,7.4795,7.4848,7.4525,7.4633,94500.0
2007-11-27 14:30:00,13.84,13.9,13.8,13.86,337700.0,7.4633,7.4956,7.4417,7.4741,337700.0
2007-11-27 14:40:00,13.87,13.88,13.85,13.86,213200.0,7.4795,7.4848,7.4687,7.4741,213200.0
2007-11-27 14:50:00,13.86,13.96,13.86,13.94,221200.0,7.4741,7.528,7.4741,7.5172,221200.0
2007-11-27 15:00:00,13.94,13.95,13.86,13.87,222800.0,7.5172,7.5226,7.4741,7.4795,222800.0
2007-11-27 15:10:00,13.88,13.95,13.87,13.92,117700.0,7.4848,7.5226,7.4795,7.5064,117700.0
2007-11-27 15:20:00,13.92,14.01,13.9,13.97,379800.0,7.5064,7.555,7.4956,7.5334,379800.0
2007-11-27 15:30:00,13.97,14.05,13.95,14.0,305300.0,7.5334,7.5765,7.5226,7.5496,305300.0
2007-11-27 15:40:00,14.0,14.02,13.94,14.0,285300.0,7.5496,7.5603,7.5172,7.5496,285300.0
2007-11-27 15:50:00,14.0,14.06,14.0,14.03,303700.0,7.5496,7.5819,7.5496,7.5657,303700.0
2007-11-28 09:30:00,14.33,14.5,14.15,14.49,245900.0,7.7275,7.8192,7.6304,7.8138,245900.0
2007-11-28 09:40:00,14.5,14.76,14.49,14.76,261700.0,7.8192,7.9594,7.8138,7.9594,261700.0
2007-11-28 09:50:00,14.76,14.92,14.74,14.91,212300.0,7.9594,8.0457,7.9486,8.0403,212300.0
2007-11-28 10:00:00,14.91,14.94,14.8,14.81,336800.0,8.0403,8.0565,7.981,7.9864,336800.0
2007-11-28 10:10:00,14.82,14.82,14.71,14.78,247200.0,7.9917,7.9917,7.9324,7.9702,247200.0
2007-11-28 10:20:00,14.78,14.78,14.72,14.74,264600.0,7.9702,7.9702,7.9378,7.9486,264600.0
2007-11-28 10:30:00,14.75,14.8,14.75,14.78,260500.0,7.954,7.981,7.954,7.9702,260500.0
2007-11-28 10:40:00,14.78,14.86,14.78,14.83,266700.0,7.9702,8.0133,7.9702,7.9971,266700.0
2007-11-28 10:50:00,14.84,14.88,14.83,14.85,298200.0,8.0025,8.0241,7.9971,8.0079,298200.0
2007-11-28 11:00:00,14.85,14.91,14.83,14.9,147900.0,8.0079,8.0403,7.9971,8.0349,147900.0
2007-11-28 11:10:00,14.89,14.91,14.86,14.88,95500.0,8.0295,8.0403,8.0133,8.0241,95500.0
2007-11-28 11:20:00,14.87,14.91,14.85,14.9,246200.0,8.0187,8.0403,8.0079,8.0349,246200.0
2007-11-28 11:30:00,14.9,14.9,14.82,14.85,113300.0,8.0349,8.0349,7.9917,8.0079,113300.0
2007-11-28 11:40:00,14.85,14.86,14.81,14.84,149400.0,8.0079,8.0133,7.9864,8.0025,149400.0
2007-11-28 11:50:00,14.84,14.88,14.82,14.88,107200.0,8.0025,8.0241,7.9917,8.0241,107200.0
2007-11-28 12:00:00,14.88,15.0,14.88,14.99,118900.0,8.0241,8.0888,8.0241,8.0834,118900.0
2007-11-28 12:10:00,15.0,15.02,14.9,14.95,130100.0,8.0888,8.0996,8.0349,8.0618,130100.0
2007-11-28 12:20:00,14.95,14.95,14.9,14.93,67400.0,8.0618,8.0618,8.0349,8.0511,67400.0
2007-11-28 12:30:00,14.92,14.97,14.91,14.91,133900.0,8.0457,8.0726,8.0403,8.0403,133900.0
2007-11-28 12:40:00,14.91,14.94,14.9,14.94,65000.0,8.0403,8.0565,8.0349,8.0565,65000.0
2007-11-28 12:50:00,14.94,14.94,14.92,14.93,32700.0,8.0565,8.0565,8.0457,8.0511,32700.0
2007-11-28 13:00:00,14.93,14.95,14.92,14.94,44000.0,8.0511,8.0618,8.0457,8.0565,44000.0
2007-11-28 13:10:00,14.94,15.01,14.93,15.0,69100.0,8.0565,8.0942,8.0511,8.0888,69100.0
2007-11-28 13:20:00,15.0,15.02,14.99,15.01,55700.0,8.0888,8.0996,8.0834,8.0942,55700.0
2007-11-28 13:30:00,15.01,15.02,15.0,15.02,46200.0,8.0942,8.0996,8.0888,8.0996,46200.0
2007-11-28 13:40:00,15.02,15.02,14.96,15.0,108500.0,8.0996,8.0996,8.0672,8.0888,108500.0
2007-11-28 13:50:00,15.0,15.01,14.98,14.99,211900.0,8.0888,8.0942,8.078,8.0834,211900.0
2007-11-28 14:00:00,14.99,15.13,14.99,15.13,181900.0,8.0834,8.1589,8.0834,8.1589,181900.0
2007-11-28 14:10:00,15.13,15.18,15.09,15.1,178400.0,8.1589,8.1859,8.1373,8.1427,178400.0
2007-11-28 14:20:00,15.1,15.12,15.08,15.09,83800.0,8.1427,8.1535,8.132,8.1373,83800.0
2007-11-28 14:30:00,15.09,15.11,15.06,15.09,91100.0,8.1373,8.1481,8.1212,8.1373,91100.0
2007-11-28 14:40:00,15.08,15.09,15.02,15.09,184600.0,8.132,8.1373,8.0996,8.1373,184600.0
2007-11-28 14:50:00,15.09,15.11,15.03,15.1,148700.0,8.1373,8.1481,8.105,8.1427,148700.0
2007-11-28 15:00:00,15.09,15.19,15.09,15.18,214000.0,8.1373,8.1913,8.1373,8.1859,214000.0
2007-11-28 15:10:00,15.19,15.23,15.15,15.2,185500.0,8.1913,8.2128,8.1697,8.1967,185500.0
2007-11-28 15:20:00,15.2,15.22,15.17,15.21,158800.0,8.1967,8.2074,8.1805,8.2021,158800.0
2007-11-28 15:30:00,15.21,15.24,15.19,15.22,144000.0,8.2021,8.2182,8.1913,8.2074,144000.0
2007-11-28 15:40:00,15.22,15.27,15.09,15.09,414500.0,8.2074,8.2344,8.1373,8.1373,414500.0
2007-11-28 15:50:00,15.09,15.27,15.09,15.24,493900.0,8.1373,8.2344,8.1373,8.2182,493900.0
2007-11-29 09:30:00,15.28,15.28,14.92,14.96,139300.0,8.2398,8.2398,8.0457,8.0672,139300.0
2007-11-29 09:40:00,14.94,15.02,14.9,14.94,111100.0,8.0565,8.0996,8.0349,8.0565,111100.0
2007-11-29 09:50:00,14.94,15.03,14.94,14.96,88100.0,8.0565,8.105,8.0565,8.0672,88100.0
2007-11-29 10:00:00,14.96,15.01,14.94,14.97,192200.0,8.0672,8.0942,8.0565,8.0726,192200.0
2007-11-29 10:10:00,14.97,15.04,14.94,15.03,207500.0,8.0726,8.1104,8.0565,8.105,207500.0
2007-11-29 10:20:00,15.0,15.04,14.98,15.02,110600.0,8.0888,8.1104,8.078,8.0996,110600.0
2007-11-29 10:30:00,15.03,15.12,15.03,15.11,95200.0,8.105,8.1535,8.105,8.1481,95200.0
2007-11-29 10:40:00,15.12,15.17,15.07,15.09,121600.0,8.1535,8.1805,8.1266,8.1373,121600.0
2007-11-29 10:50:00,15.09,15.19,15.09,15.16,65200.0,8.1373,8.1913,8.1373,8.1751,65200.0
2007-11-29 11:00:00,15.16,15.18,15.13,15.15,69200.0,8.1751,8.1859,8.1589,8.1697,69200.0
2007-11-29 11:10:00,15.15,15.2,15.14,15.15,32800.0,8.1697,8.1967,8.1643,8.1697,32800.0
2007-11-29 11:20:00,15.16,15.18,15.12,15.17,74700.0,8.1751,8.1859,8.1535,8.1805,74700.0
2007-11-29 11:30:00,15.17,15.28,15.17,15.26,65300.0,8.1805,8.2398,8.1805,8.229,65300.0
2007-11-29 11:40:00,15.25,15.35,15.25,15.3,61100.0,8.2236,8.2776,8.2236,8.2506,61100.0
2007-11-29 11:50:00,15.31,15.35,15.25,15.32,103600.0,8.256,8.2776,8.2236,8.2614,103600.0
2007-11-29 12:00:00,15.32,15.35,15.25,15.29,80600.0,8.2614,8.2776,8.2236,8.2452,80600.0
2007-11-29 12:10:00,15.29,15.3,15.17,15.18,71700.0,8.2452,8.2506,8.1805,8.1859,71700.0
2007-11-29 12:20:00,15.17,15.22,15.16,15.21,34200.0,8.1805,8.2074,8.1751,8.2021,34200.0
2007-11-29 12:30:00,15.2,15.21,15.18,15.19,35600.0,8.1967,8.2021,8.1859,8.1913,35600.0
2007-11-29 12:40:00,15.2,15.2,15.12,15.13,157300.0,8.1967,8.1967,8.1535,8.1589,157300.0
2007-11-29 12:50:00,15.13,15.23,15.13,15.17,144300.0,8.1589,8.2128,8.1589,8.1805,144300.0
2007-11-29 13:00:00,15.18,15.2,15.13,15.19,80500.0,8.1859,8.1967,8.1589,8.1913,80500.0
2007-11-29 13:10:00,15.19,15.23,15.17,15.2,72200.0,8.1913,8.2128,8.1805,8.1967,72200.0
2007-11-29 13:20:00,15.2,15.24,15.2,15.22,84500.0,8.1967,8.2182,8.1967,8.2074,84500.0
2007-11-29 13:30:00,15.22,15.27,15.21,15.24,81400.0,8.2074,8.2344,8.2021,8.2182,81400.0
2007-11-29 13:40:00,15.23,15.27,15.19,15.26,115200.0,8.2128,8.2344,8.1913,8.229,115200.0
2007-11-29 13:50:00,15.25,15.34,15.25,15.25,145400.0,8.2236,8.2722,8.2236,8.2236,145400.0
2007-11-29 14:00:00,15.26,15.26,15.18,15.21,151700.0,8.229,8.229,8.1859,8.2021,151700.0
2007-11-29 14:10:00,15.22,15.28,15.19,15.26,139800.0,8.2074,8.2398,8.1913,8.229,139800.0
2007-11-29 14:20:00,15.27,15.28,15.23,15.28,92300.0,8.2344,8.2398,8.2128,8.2398,92300.0
2007-11-29 14:30:00,15.28,15.28,15.21,15.25,168900.0,8.2398,8.2398,8.2021,8.2236,168900.0
2007-11-29 14:40:00,15.26,15.3,15.25,15.25,103900.0,8.229,8.2506,8.2236,8.2236,103900.0
2007-11-29 14:50:00,15.25,15.3,15.24,15.26,176400.0,8.2236,8.2506,8.2182,8.229,176400.0
2007-11-29 15:00:00,15.26,15.3,15.26,15.27,142100.0,8.229,8.2506,8.229,8.2344,142100.0
2007-11-29 15:10:00,15.27,15.3,15.26,15.27,175700.0,8.2344,8.2506,8.229,8.2344,175700.0
2007-11-29 15:20:00,15.27,15.3,15.25,15.29,124600.0,8.2344,8.2506,8.2236,8.2452,124600.0
2007-11-29 15:30:00,15.29,15.29,15.25,15.26,128900.0,8.2452,8.2452,8.2236,8.229,128900.0
2007-11-29 15:40:00,15.26,15.33,15.25,15.28,195400.0,8.229,8.2668,8.2236,8.2398,195400.0
2007-11-29 15:50:00,15.28,15.3,15.26,15.3,197700.0,8.2398,8.2506,8.229,8.2506,197700.0
2007-11-30 09:30:00,15.7,16.23,15.7,16.18,260900.0,8.4663,8.7521,8.4663,8.7251,260900.0
2007-11-30 09:40:00,16.18,16.26,15.89,15.96,212300.0,8.7251,8.7683,8.5687,8.6065,212300.0
2007-11-30 09:50:00,15.96,15.96,15.73,15.73,102700.0,8.6065,8.6065,8.4825,8.4825,102700.0
2007-11-30 10:00:00,15.73,15.8,15.71,15.78,148600.0,8.4825,8.5202,8.4717,8.5094,148600.0
2007-11-30 10:10:00,15.79,15.79,15.71,15.76,124100.0,8.5148,8.5148,8.4717,8.4986,124100.0
2007-11-30 10:20:00,15.76,15.81,15.73,15.81,103600.0,8.4986,8.5256,8.4825,8.5256,103600.0
2007-11-30 10:30:00,15.82,15.88,15.81,15.85,61300.0,8.531,8.5634,8.5256,8.5472,61300.0
2007-11-30 10:40:00,15.86,15.87,15.81,15.82,114400.0,8.5526,8.558,8.5256,8.531,114400.0
2007-11-30 10:50:00,15.81,15.83,15.78,15.8,81800.0,8.5256,8.5364,8.5094,8.5202,81800.0
2007-11-30 11:00:00,15.8,15.81,15.74,15.8,109100.0,8.5202,8.5256,8.4879,8.5202,109100.0
2007-11-30 11:10:00,15.79,15.81,15.74,15.76,58200.0,8.5148,8.5256,8.4879,8.4986,58200.0
2007-11-30 11:20:00,15.75,15.84,15.74,15.83,81700.0,8.4933,8.5418,8.4879,8.5364,81700.0
2007-11-30 11:30:00,15.83,15.85,15.8,15.82,53500.0,8.5364,8.5472,8.5202,8.531,53500.0
2007-11-30 11:40:00,15.82,15.87,15.82,15.84,73800.0,8.531,8.558,8.531,8.5418,73800.0
2007-11-30 11:50:00,15.84,15.85,15.82,15.84,90000.0,8.5418,8.5472,8.531,8.5418,90000.0
2007-11-30 12:00:00,15.84,15.85,15.83,15.83,53000.0,8.5418,8.5472,8.5364,8.5364,53000.0
2007-11-30 12:10:00,15.84,15.85,15.78,15.81,63700.0,8.5418,8.5472,8.5094,8.5256,63700.0
2007-11-30 12:20:00,15.8,15.86,15.78,15.86,56900.0,8.5202,8.5526,8.5094,8.5526,56900.0
2007-11-30 12:30:00,15.85,15.87,15.83,15.87,65800.0,8.5472,8.558,8.5364,8.558,65800.0
2007-11-30 12:40:00,15.86,15.87,15.81,15.84,48300.0,8.5526,8.558,8.5256,8.5418,48300.0
2007-11-30 12:50:00,15.83,15.9,15.83,15.9,47900.0,8.5364,8.5741,8.5364,8.5741,47900.0
2007-11-30 13:00:00,15.89,15.91,15.86,15.9,80700.0,8.5687,8.5795,8.5526,8.5741,80700.0
2007-11-30 13:10:00,15.9,15.97,15.88,15.96,85500.0,8.5741,8.6119,8.5634,8.6065,85500.0
2007-11-30 13:20:00,15.96,15.98,15.95,15.95,40800.0,8.6065,8.6173,8.6011,8.6011,40800.0
2007-11-30 13:30:00,15.95,15.95,15.84,15.84,69300.0,8.6011,8.6011,8.5418,8.5418,69300.0
2007-11-30 13:40:00,15.85,15.88,15.84,15.86,42800.0,8.5472,8.5634,8.5418,8.5526,42800.0
2007-11-30 13:50:00,15.87,15.89,15.84,15.88,52800.0,8.558,8.5687,8.5418,8.5634,52800.0
2007-11-30 14:00:00,15.88,15.89,15.81,15.85,70900.0,8.5634,8.5687,8.5256,8.5472,70900.0
2007-11-30 14:10:00,15.85,15.89,15.85,15.88,74700.0,8.5472,8.5687,8.5472,8.5634,74700.0
2007-11-30 14:20:00,15.88,15.88,15.81,15.82,54700.0,8.5634,8.5634,8.5256,8.531,54700.0
2007-11-30 14:30:00,15.82,15.88,15.78,15.83,92700.0,8.531,8.5634,8.5094,8.5364,92700.0
2007-11-30 14:40:00,15.83,15.84,15.76,15.77,104200.0,8.5364,8.5418,8.4986,8.504,104200.0
2007-11-30 14:50:00,15.77,15.77,15.72,15.74,152600.0,8.504,8.504,8.4771,8.4879,152600.0
2007-11-30 15:00:00,15.74,15.74,15.63,15.63,105100.0,8.4879,8.4879,8.4285,8.4285,105100.0
2007-11-30 15:10:00,15.63,15.66,15.61,15.65,122900.0,8.4285,8.4447,8.4178,8.4393,122900.0
2007-11-30 15:20:00,15.65,15.67,15.64,15.65,138000.0,8.4393,8.4501,8.4339,8.4393,138000.0
2007-11-30 15:30:00,15.65,15.67,15.62,15.64,171400.0,8.4393,8.4501,8.4231,8.4339,171400.0
2007-11-30 15:40:00,15.64,15.69,15.6,15.6,244400.0,8.4339,8.4609,8.4124,8.4124,244400.0
2007-11-30 15:50:00,15.6,15.69,15.59,15.69,490000.0,8.4124,8.4609,8.407,8.4609,490000.0
2007-12-03 09:30:00,15.88,15.88,15.48,15.49,243900.0,8.5634,8.5634,8.3477,8.353,243900.0
2007-12-03 09:40:00,15.49,15.75,15.48,15.64,154000.0,8.353,8.4933,8.3477,8.4339,154000.0
2007-12-03 09:50:00,15.62,15.66,15.56,15.6,74500.0,8.4231,8.4447,8.3908,8.4124,74500.0
2007-12-03 10:00:00,15.61,15.68,15.55,15.55,137500.0,8.4178,8.4555,8.3854,8.3854,137500.0
2007-12-03 10:10:00,15.55,15.65,15.55,15.65,92500.0,8.3854,8.4393,8.3854,8.4393,92500.0
2007-12-03 10:20:00,15.64,15.66,15.61,15.64,81300.0,8.4339,8.4447,8.4178,8.4339,81300.0
2007-12-03 10:30:00,15.63,15.83,15.63,15.8,87800.0,8.4285,8.5364,8.4285,8.5202,87800.0
2007-12-03 10:40:00,15.8,15.81,15.69,15.7,87400.0,8.5202,8.5256,8.4609,8.4663,87400.0
2007-12-03 10:50:00,15.7,15.73,15.66,15.68,113600.0,8.4663,8.4825,8.4447,8.4555,113600.0
2007-12-03 11:00:00,15.69,15.72,15.63,15.72,65600.0,8.4609,8.4771,8.4285,8.4771,65600.0
2007-12-03 11:10:00,15.72,15.73,15.68,15.7,44800.0,8.4771,8.4825,8.4555,8.4663,44800.0
2007-12-03 11:20:00,15.69,15.77,15.69,15.77,42800.0,8.4609,8.504,8.4609,8.504,42800.0
2007-12-03 11:30:00,15.76,15.83,15.76,15.78,28700.0,8.4986,8.5364,8.4986,8.5094,28700.0
2007-12-03 11:40:00,15.78,15.83,15.77,15.83,27800.0,8.5094,8.5364,8.504,8.5364,27800.0
2007-12-03 11:50:00,15.83,15.84,15.79,15.81,95100.0,8.5364,8.5418,8.5148,8.5256,95100.0
2007-12-03 12:00:00,15.8,15.8,15.72,15.75,192200.0,8.5202,8.5202,8.4771,8.4933,192200.0
2007-12-03 12:10:00,15.75,15.79,15.73,15.77,144400.0,8.4933,8.5148,8.4825,8.504,144400.0
2007-12-03 12:20:00,15.77,15.8,15.76,15.79,67800.0,8.504,8.5202,8.4986,8.5148,67800.0
2007-12-03 12:30:00,15.8,15.82,15.77,15.78,56700.0,8.5202,8.531,8.504,8.5094,56700.0
2007-12-03 12:40:00,15.78,15.79,15.72,15.72,79100.0,8.5094,8.5148,8.4771,8.4771,79100.0
2007-12-03 12:50:00,15.72,15.73,15.64,15.65,242100.0,8.4771,8.4825,8.4339,8.4393,242100.0
2007-12-03 13:00:00,15.65,15.65,15.59,15.61,98100.0,8.4393,8.4393,8.407,8.4178,98100.0
2007-12-03 13:10:00,15.61,15.61,15.55,15.59,76300.0,8.4178,8.4178,8.3854,8.407,76300.0
2007-12-03 13:20:00,15.59,15.59,15.54,15.55,46900.0,8.407,8.407,8.38,8.3854,46900.0
2007-12-03 13:30:00,15.55,15.55,15.51,15.53,89200.0,8.3854,8.3854,8.3638,8.3746,89200.0
2007-12-03 13:40:00,15.54,15.54,15.5,15.53,40000.0,8.38,8.38,8.3584,8.3746,40000.0
2007-12-03 13:50:00,15.54,15.54,15.5,15.52,60500.0,8.38,8.38,8.3584,8.3692,60500.0
2007-12-03 14:00:00,15.52,15.56,15.51,15.56,65100.0,8.3692,8.3908,8.3638,8.3908,65100.0
2007-12-03 14:10:00,15.55,15.58,15.54,15.58,92000.0,8.3854,8.4016,8.38,8.4016,92000.0
2007-12-03 14:20:00,15.58,15.58,15.55,15.56,52700.0,8.4016,8.4016,8.3854,8.3908,52700.0
2007-12-03 14:30:00,15.56,15.58,15.55,15.55,108000.0,8.3908,8.4016,8.3854,8.3854,108000.0
2007-12-03 14:40:00,15.55,15.6,15.55,15.59,60000.0,8.3854,8.4124,8.3854,8.407,60000.0
2007-12-03 14:50:00,15.6,15.66,15.59,15.66,126200.0,8.4124,8.4447,8.407,8.4447,126200.0
2007-12-03 15:00:00,15.66,15.7,15.63,15.65,243500.0,8.4447,8.4663,8.4285,8.4393,243500.0
2007-12-03 15:10:00,15.65,15.66,15.6,15.65,143300.0,8.4393,8.4447,8.4124,8.4393,143300.0
2007-12-03 15:20:00,15.65,15.67,15.6,15.6,114100.0,8.4393,8.4501,8.4124,8.4124,114100.0
2007-12-03 15:30:00,15.6,15.71,15.58,15.67,176500.0,8.4124,8.4717,8.4016,8.4501,176500.0
2007-12-03 15:40:00,15.67,15.7,15.63,15.68,187700.0,8.4501,8.4663,8.4285,8.4555,187700.0
2007-12-03 15:50:00,15.68,15.71,15.62,15.62,298400.0,8.4555,8.4717,8.4231,8.4231,298400.0
2007-12-04 09:30:00,15.37,15.58,15.23,15.29,125900.0,8.2883,8.4016,8.2128,8.2452,125900.0
2007-12-04 09:40:00,15.28,15.32,15.24,15.29,461600.0,8.2398,8.2614,8.2182,8.2452,461600.0
2007-12-04 09:50:00,15.29,15.42,15.28,15.42,72200.0,8.2452,8.3153,8.2398,8.3153,72200.0
2007-12-04 10:00:00,15.42,15.42,15.27,15.3,104600.0,8.3153,8.3153,8.2344,8.2506,104600.0
2007-12-04 10:10:00,15.31,15.37,15.25,15.34,79500.0,8.256,8.2883,8.2236,8.2722,79500.0
2007-12-04 10:20:00,15.34,15.41,15.33,15.39,87400.0,8.2722,8.3099,8.2668,8.2991,87400.0
2007-12-04 10:30:00,15.4,15.41,15.34,15.37,88800.0,8.3045,8.3099,8.2722,8.2883,88800.0
2007-12-04 10:40:00,15.38,15.39,15.3,15.31,74800.0,8.2937,8.2991,8.2506,8.256,74800.0
2007-12-04 10:50:00,15.31,15.32,15.23,15.24,83400.0,8.256,8.2614,8.2128,8.2182,83400.0
2007-12-04 11:00:00,15.23,15.25,15.23,15.24,27600.0,8.2128,8.2236,8.2128,8.2182,27600.0
2007-12-04 11:10:00,15.24,15.25,15.23,15.24,36300.0,8.2182,8.2236,8.2128,8.2182,36300.0
2007-12-04 11:20:00,15.25,15.3,15.24,15.25,126500.0,8.2236,8.2506,8.2182,8.2236,126500.0
2007-12-04 11:30:00,15.24,15.26,15.18,15.23,168400.0,8.2182,8.229,8.1859,8.2128,168400.0
2007-12-04 11:40:00,15.24,15.33,15.22,15.33,77900.0,8.2182,8.2668,8.2074,8.2668,77900.0
2007-12-04 11:50:00,15.32,15.35,15.27,15.27,53400.0,8.2614,8.2776,8.2344,8.2344,53400.0
2007-12-04 12:00:00,15.27,15.35,15.27,15.32,83600.0,8.2344,8.2776,8.2344,8.2614,83600.0
2007-12-04 12:10:00,15.32,15.35,15.29,15.33,36500.0,8.2614,8.2776,8.2452,8.2668,36500.0
2007-12-04 12:20:00,15.33,15.34,15.32,15.34,38700.0,8.2668,8.2722,8.2614,8.2722,38700.0
2007-12-04 12:30:00,15.34,15.34,15.3,15.31,45800.0,8.2722,8.2722,8.2506,8.256,45800.0
2007-12-04 12:40:00,15.3,15.35,15.29,15.35,118300.0,8.2506,8.2776,8.2452,8.2776,118300.0
2007-12-04 12:50:00,15.35,15.37,15.34,15.34,34800.0,8.2776,8.2883,8.2722,8.2722,34800.0
2007-12-04 13:00:00,15.34,15.37,15.3,15.3,72700.0,8.2722,8.2883,8.2506,8.2506,72700.0
2007-12-04 13:10:00,15.31,15.33,15.27,15.32,55600.0,8.256,8.2668,8.2344,8.2614,55600.0
2007-12-04 13:20:00,15.31,15.34,15.31,15.31,28100.0,8.256,8.2722,8.256,8.256,28100.0
2007-12-04 13:30:00,15.31,15.32,15.3,15.31,25800.0,8.256,8.2614,8.2506,8.256,25800.0
2007-12-04 13:40:00,15.32,15.35,15.3,15.32,53600.0,8.2614,8.2776,8.2506,8.2614,53600.0
2007-12-04 13:50:00,15.32,15.36,15.28,15.36,119300.0,8.2614,8.2829,8.2398,8.2829,119300.0
2007-12-04 14:00:00,15.36,15.36,15.29,15.32,50800.0,8.2829,8.2829,8.2452,8.2614,50800.0
2007-12-04 14:10:00,15.32,15.32,15.26,15.29,24600.0,8.2614,8.2614,8.229,8.2452,24600.0
2007-12-04 14:20:00,15.29,15.31,15.27,15.3,41100.0,8.2452,8.256,8.2344,8.2506,41100.0
2007-12-04 14:30:00,15.3,15.36,15.3,15.34,34100.0,8.2506,8.2829,8.2506,8.2722,34100.0
2007-12-04 14:40:00,15.34,15.36,15.3,15.35,58400.0,8.2722,8.2829,8.2506,8.2776,58400.0
2007-12-04 14:50:00,15.34,15.4,15.33,15.37,138400.0,8.2722,8.3045,8.2668,8.2883,138400.0
2007-12-04 15:00:00,15.37,15.38,15.3,15.35,61000.0,8.2883,8.2937,8.2506,8.2776,61000.0
2007-12-04 15:10:00,15.35,15.36,15.31,15.33,62700.0,8.2776,8.2829,8.256,8.2668,62700.0
2007-12-04 15:20:00,15.33,15.37,15.28,15.29,77700.0,8.2668,8.2883,8.2398,8.2452,77700.0
2007-12-04 15:30:00,15.29,15.36,15.28,15.28,90800.0,8.2452,8.2829,8.2398,8.2398,90800.0
2007-12-04 15:40:00,15.28,15.3,15.24,15.29,179600.0,8.2398,8.2506,8.2182,8.2452,179600.0
2007-12-04 15:50:00,15.28,15.28,15.24,15.24,251600.0,8.2398,8.2398,8.2182,8.2182,251600.0
2007-12-05 09:30:00,15.31,15.58,15.26,15.54,102400.0,8.256,8.4016,8.229,8.38,102400.0
2007-12-05 09:40:00,15.54,15.6,15.41,15.55,78300.0,8.38,8.4124,8.3099,8.3854,78300.0
2007-12-05 09:50:00,15.56,15.59,15.46,15.47,67600.0,8.3908,8.407,8.3369,8.3423,67600.0
2007-12-05 10:00:00,15.47,15.55,15.4,15.49,72600.0,8.3423,8.3854,8.3045,8.353,72600.0
2007-12-05 10:10:00,15.49,15.5,15.42,15.43,31000.0,8.353,8.3584,8.3153,8.3207,31000.0
2007-12-05 10:20:00,15.43,15.46,15.42,15.46,28400.0,8.3207,8.3369,8.3153,8.3369,28400.0
2007-12-05 10:30:00,15.45,15.45,15.38,15.41,47200.0,8.3315,8.3315,8.2937,8.3099,47200.0
2007-12-05 10:40:00,15.41,15.48,15.4,15.47,48000.0,8.3099,8.3477,8.3045,8.3423,48000.0
2007-12-05 10:50:00,15.48,15.55,15.46,15.54,77200.0,8.3477,8.3854,8.3369,8.38,77200.0
2007-12-05 11:00:00,15.54,15.61,15.54,15.6,84300.0,8.38,8.4178,8.38,8.4124,84300.0
2007-12-05 11:10:00,15.59,15.71,15.59,15.7,70100.0,8.407,8.4717,8.407,8.4663,70100.0
2007-12-05 11:20:00,15.71,15.73,15.68,15.72,55800.0,8.4717,8.4825,8.4555,8.4771,55800.0
2007-12-05 11:30:00,15.72,15.76,15.71,15.72,21600.0,8.4771,8.4986,8.4717,8.4771,21600.0
2007-12-05 11:40:00,15.72,15.81,15.7,15.78,68500.0,8.4771,8.5256,8.4663,8.5094,68500.0
2007-12-05 11:50:00,15.77,15.8,15.76,15.78,38300.0,8.504,8.5202,8.4986,8.5094,38300.0
2007-12-05 12:00:00,15.79,15.84,15.79,15.83,66200.0,8.5148,8.5418,8.5148,8.5364,66200.0
2007-12-05 12:10:00,15.82,15.82,15.77,15.77,80400.0,8.531,8.531,8.504,8.504,80400.0
2007-12-05 12:20:00,15.78,15.82,15.78,15.81,67400.0,8.5094,8.531,8.5094,8.5256,67400.0
2007-12-05 12:30:00,15.82,15.83,15.78,15.8,58700.0,8.531,8.5364,8.5094,8.5202,58700.0
2007-12-05 12:40:00,15.8,15.85,15.79,15.82,57800.0,8.5202,8.5472,8.5148,8.531,57800.0
2007-12-05 12:50:00,15.82,15.85,15.59,15.77,248600.0,8.531,8.5472,8.407,8.504,248600.0
2007-12-05 13:00:00,15.75,15.76,15.64,15.64,48800.0,8.4933,8.4986,8.4339,8.4339,48800.0
2007-12-05 13:10:00,15.64,15.64,15.54,15.55,64600.0,8.4339,8.4339,8.38,8.3854,64600.0
2007-12-05 13:20:00,15.55,15.6,15.53,15.57,42200.0,8.3854,8.4124,8.3746,8.3962,42200.0
2007-12-05 13:30:00,15.57,15.66,15.56,15.63,54100.0,8.3962,8.4447,8.3908,8.4285,54100.0
2007-12-05 13:40:00,15.63,15.66,15.62,15.63,35200.0,8.4285,8.4447,8.4231,8.4285,35200.0
2007-12-05 13:50:00,15.63,15.65,15.6,15.6,27500.0,8.4285,8.4393,8.4124,8.4124,27500.0
2007-12-05 14:00:00,15.6,15.65,15.6,15.64,55800.0,8.4124,8.4393,8.4124,8.4339,55800.0
2007-12-05 14:10:00,15.63,15.64,15.53,15.54,69900.0,8.4285,8.4339,8.3746,8.38,69900.0
2007-12-05 14:20:00,15.54,15.54,15.42,15.44,87800.0,8.38,8.38,8.3153,8.3261,87800.0
2007-12-05 14:30:00,15.45,15.45,15.4,15.42,124200.0,8.3315,8.3315,8.3045,8.3153,124200.0
2007-12-05 14:40:00,15.42,15.49,15.42,15.47,50700.0,8.3153,8.353,8.3153,8.3423,50700.0
2007-12-05 14:50:00,15.48,15.48,15.38,15.45,95500.0,8.3477,8.3477,8.2937,8.3315,95500.0
2007-12-05 15:00:00,15.45,15.47,15.44,15.46,65400.0,8.3315,8.3423,8.3261,8.3369,65400.0
2007-12-05 15:10:00,15.45,15.56,15.45,15.53,112300.0,8.3315,8.3908,8.3315,8.3746,112300.0
2007-12-05 15:20:00,15.53,15.56,15.49,15.49,83300.0,8.3746,8.3908,8.353,8.353,83300.0
2007-12-05 15:30:00,15.5,15.59,15.47,15.59,158000.0,8.3584,8.407,8.3423,8.407,158000.0
2007-12-05 15:40:00,15.59,15.63,15.55,15.62,153500.0,8.407,8.4285,8.3854,8.4231,153500.0
2007-12-05 15:50:00,15.62,15.71,15.62,15.68,289200.0,8.4231,8.4717,8.4231,8.4555,289200.0
2007-12-06 09:30:00,15.6,15.68,15.54,15.64,74900.0,8.4124,8.4555,8.38,8.4339,74900.0
2007-12-06 09:40:00,15.65,15.79,15.6,15.73,66400.0,8.4393,8.5148,8.4124,8.4825,66400.0
2007-12-06 09:50:00,15.73,15.96,15.69,15.86,69400.0,8.4825,8.6065,8.4609,8.5526,69400.0
2007-12-06 10:00:00,15.87,15.93,15.8,15.88,67900.0,8.558,8.5903,8.5202,8.5634,67900.0
2007-12-06 10:10:00,15.88,15.94,15.86,15.93,46600.0,8.5634,8.5957,8.5526,8.5903,46600.0
2007-12-06 10:20:00,15.93,15.95,15.89,15.91,52700.0,8.5903,8.6011,8.5687,8.5795,52700.0
2007-12-06 10:30:00,15.9,15.91,15.79,15.82,30100.0,8.5741,8.5795,8.5148,8.531,30100.0
2007-12-06 10:40:00,15.82,15.86,15.8,15.86,41600.0,8.531,8.5526,8.5202,8.5526,41600.0
2007-12-06 10:50:00,15.85,15.89,15.85,15.88,44700.0,8.5472,8.5687,8.5472,8.5634,44700.0
2007-12-06 11:00:00,15.88,15.88,15.83,15.84,19400.0,8.5634,8.5634,8.5364,8.5418,19400.0
2007-12-06 11:10:00,15.84,15.94,15.83,15.94,59000.0,8.5418,8.5957,8.5364,8.5957,59000.0
2007-12-06 11:20:00,15.94,15.96,15.88,15.91,64900.0,8.5957,8.6065,8.5634,8.5795,64900.0
2007-12-06 11:30:00,15.91,15.95,15.91,15.94,28800.0,8.5795,8.6011,8.5795,8.5957,28800.0
2007-12-06 11:40:00,15.94,16.0,15.93,15.97,58000.0,8.5957,8.6281,8.5903,8.6119,58000.0
2007-12-06 11:50:00,15.96,15.97,15.9,15.94,28700.0,8.6065,8.6119,8.5741,8.5957,28700.0
2007-12-06 12:00:00,15.94,15.97,15.92,15.96,43100.0,8.5957,8.6119,8.5849,8.6065,43100.0
2007-12-06 12:10:00,15.97,15.97,15.9,15.9,24000.0,8.6119,8.6119,8.5741,8.5741,24000.0
2007-12-06 12:20:00,15.9,15.97,15.9,15.92,90700.0,8.5741,8.6119,8.5741,8.5849,90700.0
2007-12-06 12:30:00,15.93,15.98,15.93,15.98,34900.0,8.5903,8.6173,8.5903,8.6173,34900.0
2007-12-06 12:40:00,15.97,15.98,15.94,15.96,42100.0,8.6119,8.6173,8.5957,8.6065,42100.0
2007-12-06 12:50:00,15.96,16.0,15.95,16.0,24700.0,8.6065,8.6281,8.6011,8.6281,24700.0
2007-12-06 13:00:00,15.99,16.0,15.96,16.0,52400.0,8.6227,8.6281,8.6065,8.6281,52400.0
2007-12-06 13:10:00,16.0,16.0,15.92,15.93,27500.0,8.6281,8.6281,8.5849,8.5903,27500.0
2007-12-06 13:20:00,15.93,15.97,15.9,15.9,62100.0,8.5903,8.6119,8.5741,8.5741,62100.0
2007-12-06 13:30:00,15.9,15.9,15.78,15.85,63300.0,8.5741,8.5741,8.5094,8.5472,63300.0
2007-12-06 13:40:00,15.86,15.92,15.85,15.88,37100.0,8.5526,8.5849,8.5472,8.5634,37100.0
2007-12-06 13:50:00,15.87,15.88,15.79,15.81,35800.0,8.558,8.5634,8.5148,8.5256,35800.0
2007-12-06 14:00:00,15.81,15.87,15.75,15.87,87600.0,8.5256,8.558,8.4933,8.558,87600.0
2007-12-06 14:10:00,15.87,15.96,15.86,15.96,61600.0,8.558,8.6065,8.5526,8.6065,61600.0
2007-12-06 14:20:00,15.97,15.99,15.91,15.95,51600.0,8.6119,8.6227,8.5795,8.6011,51600.0
2007-12-06 14:30:00,15.96,16.04,15.95,16.03,45900.0,8.6065,8.6496,8.6011,8.6442,45900.0
2007-12-06 14:40:00,16.03,16.05,16.0,16.04,73500.0,8.6442,8.655,8.6281,8.6496,73500.0
2007-12-06 14:50:00,16.03,16.07,16.02,16.04,52400.0,8.6442,8.6658,8.6389,8.6496,52400.0
2007-12-06 15:00:00,16.04,16.18,16.04,16.14,125700.0,8.6496,8.7251,8.6496,8.7036,125700.0
2007-12-06 15:10:00,16.14,16.16,16.1,16.12,82800.0,8.7036,8.7143,8.682,8.6928,82800.0
2007-12-06 15:20:00,16.12,16.18,16.11,16.16,105600.0,8.6928,8.7251,8.6874,8.7143,105600.0
2007-12-06 15:30:00,16.17,16.18,16.11,16.16,96200.0,8.7197,8.7251,8.6874,8.7143,96200.0
2007-12-06 15:40:00,16.16,16.2,16.12,16.18,138700.0,8.7143,8.7359,8.6928,8.7251,138700.0
2007-12-06 15:50:00,16.18,16.25,16.18,16.25,285200.0,8.7251,8.7629,8.7251,8.7629,285200.0
2007-12-07 09:30:00,16.26,16.26,16.09,16.19,111800.0,8.7683,8.7683,8.6766,8.7305,111800.0
2007-12-07 09:40:00,16.19,16.32,16.18,16.28,75800.0,8.7305,8.8006,8.7251,8.7791,75800.0
2007-12-07 09:50:00,16.28,16.35,16.17,16.33,74900.0,8.7791,8.8168,8.7197,8.806,74900.0
2007-12-07 10:00:00,16.35,16.46,16.35,16.46,91200.0,8.8168,8.8761,8.8168,8.8761,91200.0
2007-12-07 10:10:00,16.46,16.46,16.31,16.33,135900.0,8.8761,8.8761,8.7952,8.806,135900.0
2007-12-07 10:20:00,16.35,16.37,16.33,16.34,214200.0,8.8168,8.8276,8.806,8.8114,214200.0
2007-12-07 10:30:00,16.34,16.36,16.33,16.35,113300.0,8.8114,8.8222,8.806,8.8168,113300.0
2007-12-07 10:40:00,16.34,16.35,16.25,16.26,85900.0,8.8114,8.8168,8.7629,8.7683,85900.0
2007-12-07 10:50:00,16.27,16.3,16.27,16.29,102800.0,8.7737,8.7898,8.7737,8.7844,102800.0
2007-12-07 11:00:00,16.28,16.29,16.23,16.27,66900.0,8.7791,8.7844,8.7521,8.7737,66900.0
2007-12-07 11:10:00,16.27,16.31,16.26,16.31,126300.0,8.7737,8.7952,8.7683,8.7952,126300.0
2007-12-07 11:20:00,16.31,16.32,16.28,16.3,32700.0,8.7952,8.8006,8.7791,8.7898,32700.0
2007-12-07 11:30:00,16.3,16.38,16.29,16.38,26100.0,8.7898,8.833,8.7844,8.833,26100.0
2007-12-07 11:40:00,16.38,16.47,16.37,16.46,66400.0,8.833,8.8815,8.8276,8.8761,66400.0
2007-12-07 11:50:00,16.47,16.47,16.4,16.41,29800.0,8.8815,8.8815,8.8438,8.8492,29800.0
2007-12-07 12:00:00,16.41,16.45,16.41,16.43,43300.0,8.8492,8.8707,8.8492,8.8599,43300.0
2007-12-07 12:10:00,16.44,16.44,16.38,16.42,65100.0,8.8653,8.8653,8.833,8.8546,65100.0
2007-12-07 12:20:00,16.43,16.44,16.42,16.43,17000.0,8.8599,8.8653,8.8546,8.8599,17000.0
2007-12-07 12:30:00,16.43,16.43,16.42,16.43,12800.0,8.8599,8.8599,8.8546,8.8599,12800.0
2007-12-07 12:40:00,16.43,16.45,16.42,16.45,51100.0,8.8599,8.8707,8.8546,8.8707,51100.0
2007-12-07 12:50:00,16.45,16.45,16.42,16.42,25100.0,8.8707,8.8707,8.8546,8.8546,25100.0
2007-12-07 13:00:00,16.42,16.43,16.38,16.39,69000.0,8.8546,8.8599,8.833,8.8384,69000.0
2007-12-07 13:10:00,16.39,16.39,16.34,16.34,61000.0,8.8384,8.8384,8.8114,8.8114,61000.0
2007-12-07 13:20:00,16.35,16.35,16.22,16.22,66500.0,8.8168,8.8168,8.7467,8.7467,66500.0
2007-12-07 13:30:00,16.22,16.29,16.19,16.2,90800.0,8.7467,8.7844,8.7305,8.7359,90800.0
2007-12-07 13:40:00,16.2,16.26,16.18,16.21,88500.0,8.7359,8.7683,8.7251,8.7413,88500.0
2007-12-07 13:50:00,16.21,16.22,16.16,16.16,56500.0,8.7413,8.7467,8.7143,8.7143,56500.0
2007-12-07 14:00:00,16.17,16.19,16.13,16.16,68300.0,8.7197,8.7305,8.6982,8.7143,68300.0
2007-12-07 14:10:00,16.15,16.19,16.1,16.11,84500.0,8.709,8.7305,8.682,8.6874,84500.0
2007-12-07 14:20:00,16.11,16.16,16.1,16.15,52200.0,8.6874,8.7143,8.682,8.709,52200.0
2007-12-07 14:30:00,16.15,16.28,16.15,16.25,86100.0,8.709,8.7791,8.709,8.7629,86100.0
2007-12-07 14:40:00,16.26,16.27,16.21,16.21,47900.0,8.7683,8.7737,8.7413,8.7413,47900.0
2007-12-07 14:50:00,16.21,16.22,16.17,16.17,33100.0,8.7413,8.7467,8.7197,8.7197,33100.0
2007-12-07 15:00:00,16.17,16.26,16.17,16.2,76200.0,8.7197,8.7683,8.7197,8.7359,76200.0
2007-12-07 15:10:00,16.21,16.29,16.2,16.23,126300.0,8.7413,8.7844,8.7359,8.7521,126300.0
2007-12-07 15:20:00,16.23,16.25,16.21,16.21,121600.0,8.7521,8.7629,8.7413,8.7413,121600.0
2007-12-07 15:30:00,16.21,16.21,16.18,16.19,135500.0,8.7413,8.7413,8.7251,8.7305,135500.0
2007-12-07 15:40:00,16.18,16.19,16.14,16.15,212700.0,8.7251,8.7305,8.7036,8.709,212700.0
2007-12-07 15:50:00,16.14,16.16,16.1,16.14,294800.0,8.7036,8.7143,8.682,8.7036,294800.0
2007-12-10 09:30:00,16.24,16.27,16.11,16.19,58600.0,8.7575,8.7737,8.6874,8.7305,58600.0
2007-12-10 09:40:00,16.17,16.37,16.15,16.37,68400.0,8.7197,8.8276,8.709,8.8276,68400.0
2007-12-10 09:50:00,16.36,16.64,16.32,16.6,113500.0,8.8222,8.9732,8.8006,8.9516,113500.0
2007-12-10 10:00:00,16.62,16.69,16.61,16.69,76400.0,8.9624,9.0002,8.957,9.0002,76400.0
2007-12-10 10:10:00,16.69,16.75,16.64,16.75,179200.0,9.0002,9.0325,8.9732,9.0325,179200.0
2007-12-10 10:20:00,16.74,16.75,16.65,16.65,66000.0,9.0271,9.0325,8.9786,8.9786,66000.0
2007-12-10 10:30:00,16.66,16.73,16.65,16.69,49300.0,8.984,9.0217,8.9786,9.0002,49300.0
2007-12-10 10:40:00,16.7,16.73,16.66,16.71,66900.0,9.0055,9.0217,8.984,9.0109,66900.0
2007-12-10 10:50:00,16.72,16.8,16.71,16.8,104700.0,9.0163,9.0595,9.0109,9.0595,104700.0
2007-12-10 11:00:00,16.8,16.86,16.78,16.84,77200.0,9.0595,9.0918,9.0487,9.081,77200.0
2007-12-10 11:10:00,16.84,16.85,16.82,16.84,44000.0,9.081,9.0864,9.0703,9.081,44000.0
2007-12-10 11:20:00,16.85,16.85,16.72,16.77,94600.0,9.0864,9.0864,9.0163,9.0433,94600.0
2007-12-10 11:30:00,16.76,16.81,16.76,16.8,68300.0,9.0379,9.0649,9.0379,9.0595,68300.0
2007-12-10 11:40:00,16.79,16.79,16.77,16.77,49200.0,9.0541,9.0541,9.0433,9.0433,49200.0
2007-12-10 11:50:00,16.77,16.77,16.71,16.73,55900.0,9.0433,9.0433,9.0109,9.0217,55900.0
2007-12-10 12:00:00,16.73,16.73,16.67,16.7,34300.0,9.0217,9.0217,8.9894,9.0055,34300.0
2007-12-10 12:10:00,16.7,16.72,16.69,16.71,27300.0,9.0055,9.0163,9.0002,9.0109,27300.0
2007-12-10 12:20:00,16.71,16.76,16.71,16.76,34100.0,9.0109,9.0379,9.0109,9.0379,34100.0
2007-12-10 12:30:00,16.75,16.76,16.74,16.76,43600.0,9.0325,9.0379,9.0271,9.0379,43600.0
2007-12-10 12:40:00,16.76,16.77,16.75,16.76,30200.0,9.0379,9.0433,9.0325,9.0379,30200.0
2007-12-10 12:50:00,16.75,16.78,16.75,16.76,44800.0,9.0325,9.0487,9.0325,9.0379,44800.0
2007-12-10 13:00:00,16.76,16.79,16.74,16.79,35800.0,9.0379,9.0541,9.0271,9.0541,35800.0
2007-12-10 13:10:00,16.79,16.85,16.78,16.85,56600.0,9.0541,9.0864,9.0487,9.0864,56600.0
2007-12-10 13:20:00,16.85,16.86,16.8,16.8,59100.0,9.0864,9.0918,9.0595,9.0595,59100.0
2007-12-10 13:30:00,16.8,16.8,16.77,16.79,48900.0,9.0595,9.0595,9.0433,9.0541,48900.0
2007-12-10 13:40:00,16.79,16.8,16.76,16.78,49200.0,9.0541,9.0595,9.0379,9.0487,49200.0
2007-12-10 13:50:00,16.77,16.78,16.71,16.72,39100.0,9.0433,9.0487,9.0109,9.0163,39100.0
2007-12-10 14:00:00,16.72,16.72,16.67,16.68,38400.0,9.0163,9.0163,8.9894,8.9948,38400.0
2007-12-10 14:10:00,16.68,16.68,16.65,16.65,36700.0,8.9948,8.9948,8.9786,8.9786,36700.0
2007-12-10 14:20:00,16.65,16.66,16.62,16.65,73200.0,8.9786,8.984,8.9624,8.9786,73200.0
2007-12-10 14:30:00,16.65,16.65,16.61,16.62,50800.0,8.9786,8.9786,8.957,8.9624,50800.0
2007-12-10 14:40:00,16.62,16.68,16.62,16.68,86500.0,8.9624,8.9948,8.9624,8.9948,86500.0
2007-12-10 14:50:00,16.68,16.68,16.54,16.64,96100.0,8.9948,8.9948,8.9193,8.9732,96100.0
2007-12-10 15:00:00,16.63,16.72,16.62,16.69,82300.0,8.9678,9.0163,8.9624,9.0002,82300.0
2007-12-10 15:10:00,16.69,16.71,16.66,16.68,79100.0,9.0002,9.0109,8.984,8.9948,79100.0
2007-12-10 15:20:00,16.69,16.74,16.68,16.69,62100.0,9.0002,9.0271,8.9948,9.0002,62100.0
2007-12-10 15:30:00,16.69,16.73,16.67,16.72,64500.0,9.0002,9.0217,8.9894,9.0163,64500.0
2007-12-10 15:40:00,16.72,16.75,16.7,16.75,129000.0,9.0163,9.0325,9.0055,9.0325,129000.0
2007-12-10 15:50:00,16.75,16.79,16.74,16.79,182100.0,9.0325,9.0541,9.0271,9.0541,182100.0
2007-12-11 09:30:00,16.63,16.74,16.58,16.6,81900.0,8.9678,9.0271,8.9408,8.9516,81900.0
2007-12-11 09:40:00,16.6,16.64,16.58,16.58,60900.0,8.9516,8.9732,8.9408,8.9408,60900.0
2007-12-11 09:50:00,16.58,16.64,16.58,16.62,53300.0,8.9408,8.9732,8.9408,8.9624,53300.0
2007-12-11 10:00:00,16.62,16.65,16.58,16.65,67600.0,8.9624,8.9786,8.9408,8.9786,67600.0
2007-12-11 10:10:00,16.64,16.65,16.61,16.65,79200.0,8.9732,8.9786,8.957,8.9786,79200.0
2007-12-11 10:20:00,16.65,16.69,16.64,16.67,70900.0,8.9786,9.0002,8.9732,8.9894,70900.0
2007-12-11 10:30:00,16.67,16.68,16.62,16.63,84400.0,8.9894,8.9948,8.9624,8.9678,84400.0
2007-12-11 10:40:00,16.62,16.64,16.58,16.59,70000.0,8.9624,8.9732,8.9408,8.9462,70000.0
2007-12-11 10:50:00,16.58,16.59,16.52,16.53,31700.0,8.9408,8.9462,8.9085,8.9139,31700.0
2007-12-11 11:00:00,16.52,16.53,16.5,16.53,42000.0,8.9085,8.9139,8.8977,8.9139,42000.0
2007-12-11 11:10:00,16.54,16.54,16.41,16.43,190900.0,8.9193,8.9193,8.8492,8.8599,190900.0
2007-12-11 11:20:00,16.44,16.44,16.39,16.41,147200.0,8.8653,8.8653,8.8384,8.8492,147200.0
2007-12-11 11:30:00,16.41,16.41,16.33,16.33,189800.0,8.8492,8.8492,8.806,8.806,189800.0
2007-12-11 11:40:00,16.34,16.38,16.33,16.36,56300.0,8.8114,8.833,8.806,8.8222,56300.0
2007-12-11 11:50:00,16.35,16.36,16.28,16.28,103500.0,8.8168,8.8222,8.7791,8.7791,103500.0
2007-12-11 12:00:00,16.29,16.3,16.28,16.28,107500.0,8.7844,8.7898,8.7791,8.7791,107500.0
2007-12-11 12:10:00,16.28,16.31,16.28,16.3,99300.0,8.7791,8.7952,8.7791,8.7898,99300.0
2007-12-11 12:20:00,16.3,16.38,16.3,16.38,97700.0,8.7898,8.833,8.7898,8.833,97700.0
2007-12-11 12:30:00,16.38,16.41,16.37,16.4,54800.0,8.833,8.8492,8.8276,8.8438,54800.0
2007-12-11 12:40:00,16.41,16.47,16.41,16.47,73700.0,8.8492,8.8815,8.8492,8.8815,73700.0
2007-12-11 12:50:00,16.48,16.5,16.47,16.5,28200.0,8.8869,8.8977,8.8815,8.8977,28200.0
2007-12-11 13:00:00,16.51,16.54,16.5,16.52,59800.0,8.9031,8.9193,8.8977,8.9085,59800.0
2007-12-11 13:10:00,16.53,16.56,16.52,16.56,53400.0,8.9139,8.93,8.9085,8.93,53400.0
2007-12-11 13:20:00,16.57,16.57,16.55,16.57,87100.0,8.9354,8.9354,8.9247,8.9354,87100.0
2007-12-11 13:30:00,16.57,16.6,16.55,16.58,62700.0,8.9354,8.9516,8.9247,8.9408,62700.0
2007-12-11 13:40:00,16.59,16.69,16.59,16.68,52500.0,8.9462,9.0002,8.9462,8.9948,52500.0
2007-12-11 13:50:00,16.68,16.74,16.65,16.74,46800.0,8.9948,9.0271,8.9786,9.0271,46800.0
2007-12-11 14:00:00,16.73,16.74,16.66,16.7,65100.0,9.0217,9.0271,8.984,9.0055,65100.0
2007-12-11 14:10:00,16.69,16.74,16.22,16.26,352900.0,9.0002,9.0271,8.7467,8.7683,352900.0
2007-12-11 14:20:00,16.27,16.28,16.0,16.06,338400.0,8.7737,8.7791,8.6281,8.6604,338400.0
2007-12-11 14:30:00,16.05,16.12,15.97,16.01,225300.0,8.655,8.6928,8.6119,8.6335,225300.0
2007-12-11 14:40:00,16.01,16.02,15.85,15.93,164900.0,8.6335,8.6389,8.5472,8.5903,164900.0
2007-12-11 14:50:00,15.94,15.99,15.89,15.9,131300.0,8.5957,8.6227,8.5687,8.5741,131300.0
2007-12-11 15:00:00,15.89,15.9,15.72,15.77,208000.0,8.5687,8.5741,8.4771,8.504,208000.0
2007-12-11 15:10:00,15.76,15.79,15.68,15.68,187000.0,8.4986,8.5148,8.4555,8.4555,187000.0
2007-12-11 15:20:00,15.67,15.75,15.63,15.7,189000.0,8.4501,8.4933,8.4285,8.4663,189000.0
2007-12-11 15:30:00,15.71,15.79,15.62,15.64,169300.0,8.4717,8.5148,8.4231,8.4339,169300.0
2007-12-11 15:40:00,15.63,15.69,15.57,15.57,172400.0,8.4285,8.4609,8.3962,8.3962,172400.0
2007-12-11 15:50:00,15.57,15.62,15.55,15.57,268600.0,8.3962,8.4231,8.3854,8.3962,268600.0
2007-12-12 09:30:00,16.26,16.37,15.78,15.82,167300.0,8.9206,8.981,8.6573,8.6792,167300.0
2007-12-12 09:40:00,15.81,15.84,15.49,15.55,161600.0,8.6738,8.6902,8.4982,8.5311,161600.0
2007-12-12 09:50:00,15.57,15.75,15.54,15.68,75000.0,8.5421,8.6408,8.5256,8.6024,75000.0
2007-12-12 10:00:00,15.68,15.68,15.54,15.56,64000.0,8.6024,8.6024,8.5256,8.5366,64000.0
2007-12-12 10:10:00,15.57,15.58,15.54,15.58,72200.0,8.5421,8.5476,8.5256,8.5476,72200.0
2007-12-12 10:20:00,15.57,15.57,15.5,15.51,160900.0,8.5421,8.5421,8.5037,8.5092,160900.0
2007-12-12 10:30:00,15.51,15.52,15.38,15.41,156800.0,8.5092,8.5147,8.4378,8.4543,156800.0
2007-12-12 10:40:00,15.41,15.48,15.33,15.33,135900.0,8.4543,8.4927,8.4104,8.4104,135900.0
2007-12-12 10:50:00,15.34,15.42,15.2,15.2,245900.0,8.4159,8.4598,8.3391,8.3391,245900.0
2007-12-12 11:00:00,15.2,15.3,15.18,15.3,156300.0,8.3391,8.394,8.3281,8.394,156300.0
2007-12-12 11:10:00,15.3,15.35,15.24,15.26,191400.0,8.394,8.4214,8.361,8.372,191400.0
2007-12-12 11:20:00,15.26,15.26,15.11,15.12,365400.0,8.372,8.372,8.2897,8.2952,365400.0
2007-12-12 11:30:00,15.11,15.33,15.11,15.27,158500.0,8.2897,8.4104,8.2897,8.3775,158500.0
2007-12-12 11:40:00,15.28,15.33,15.19,15.23,139200.0,8.383,8.4104,8.3336,8.3556,139200.0
2007-12-12 11:50:00,15.23,15.24,15.21,15.22,208900.0,8.3556,8.361,8.3446,8.3501,208900.0
2007-12-12 12:00:00,15.22,15.23,15.14,15.16,266200.0,8.3501,8.3556,8.3062,8.3172,266200.0
2007-12-12 12:10:00,15.17,15.23,15.16,15.23,147100.0,8.3226,8.3556,8.3172,8.3556,147100.0
2007-12-12 12:20:00,15.23,15.25,15.21,15.21,116300.0,8.3556,8.3665,8.3446,8.3446,116300.0
2007-12-12 12:30:00,15.21,15.22,15.17,15.19,130000.0,8.3446,8.3501,8.3226,8.3336,130000.0
2007-12-12 12:40:00,15.19,15.2,15.1,15.11,170900.0,8.3336,8.3391,8.2842,8.2897,170900.0
2007-12-12 12:50:00,15.11,15.18,15.11,15.18,145000.0,8.2897,8.3281,8.2897,8.3281,145000.0
2007-12-12 13:00:00,15.18,15.2,15.11,15.15,163800.0,8.3281,8.3391,8.2897,8.3117,163800.0
2007-12-12 13:10:00,15.16,15.2,15.14,15.16,176500.0,8.3172,8.3391,8.3062,8.3172,176500.0
2007-12-12 13:20:00,15.16,15.22,15.15,15.15,238300.0,8.3172,8.3501,8.3117,8.3117,238300.0
2007-12-12 13:30:00,15.15,15.26,15.13,15.25,202500.0,8.3117,8.372,8.3007,8.3665,202500.0
2007-12-12 13:40:00,15.25,15.29,15.2,15.25,148400.0,8.3665,8.3885,8.3391,8.3665,148400.0
2007-12-12 13:50:00,15.26,15.26,15.21,15.26,139600.0,8.372,8.372,8.3446,8.372,139600.0
2007-12-12 14:00:00,15.25,15.28,15.22,15.27,76600.0,8.3665,8.383,8.3501,8.3775,76600.0
2007-12-12 14:10:00,15.27,15.27,15.23,15.26,121900.0,8.3775,8.3775,8.3556,8.372,121900.0
2007-12-12 14:20:00,15.25,15.25,15.19,15.19,232000.0,8.3665,8.3665,8.3336,8.3336,232000.0
2007-12-12 14:30:00,15.19,15.22,15.15,15.21,107400.0,8.3336,8.3501,8.3117,8.3446,107400.0
2007-12-12 14:40:00,15.2,15.23,15.17,15.19,163900.0,8.3391,8.3556,8.3226,8.3336,163900.0
2007-12-12 14:50:00,15.19,15.22,15.16,15.17,215400.0,8.3336,8.3501,8.3172,8.3226,215400.0
2007-12-12 15:00:00,15.17,15.17,15.08,15.12,340600.0,8.3226,8.3226,8.2733,8.2952,340600.0
2007-12-12 15:10:00,15.12,15.13,15.01,15.09,503200.0,8.2952,8.3007,8.2349,8.2787,503200.0
2007-12-12 15:20:00,15.1,15.13,15.03,15.06,680700.0,8.2842,8.3007,8.2458,8.2623,680700.0
2007-12-12 15:30:00,15.05,15.1,15.0,15.02,560500.0,8.2568,8.2842,8.2294,8.2403,560500.0
2007-12-12 15:40:00,15.02,15.14,15.01,15.13,576300.0,8.2403,8.3062,8.2349,8.3007,576300.0
2007-12-12 15:50:00,15.12,15.3,15.12,15.24,693100.0,8.2952,8.394,8.2952,8.361,693100.0
2007-12-13 09:30:00,15.07,15.41,15.0,15.03,114800.0,8.2678,8.4543,8.2294,8.2458,114800.0
2007-12-13 09:40:00,15.03,15.03,14.68,14.69,186200.0,8.2458,8.2458,8.0538,8.0593,186200.0
2007-12-13 09:50:00,14.69,14.76,14.64,14.71,205000.0,8.0593,8.0977,8.0319,8.0703,205000.0
2007-12-13 10:00:00,14.71,14.76,14.62,14.7,190000.0,8.0703,8.0977,8.0209,8.0648,190000.0
2007-12-13 10:10:00,14.69,14.72,14.64,14.68,205100.0,8.0593,8.0758,8.0319,8.0538,205100.0
2007-12-13 10:20:00,14.68,14.73,14.5,14.59,306800.0,8.0538,8.0812,7.9551,8.0044,306800.0
2007-12-13 10:30:00,14.58,14.6,14.51,14.57,214400.0,7.9989,8.0099,7.9605,7.9935,214400.0
2007-12-13 10:40:00,14.58,14.61,14.53,14.59,154700.0,7.9989,8.0154,7.9715,8.0044,154700.0
2007-12-13 10:50:00,14.59,14.6,14.44,14.44,189100.0,8.0044,8.0099,7.9221,7.9221,189100.0
2007-12-13 11:00:00,14.43,14.52,14.33,14.45,241600.0,7.9167,7.966,7.8618,7.9276,241600.0
2007-12-13 11:10:00,14.44,14.47,14.38,14.4,69900.0,7.9221,7.9386,7.8892,7.9002,69900.0
2007-12-13 11:20:00,14.4,14.49,14.3,14.45,174800.0,7.9002,7.9496,7.8453,7.9276,174800.0
2007-12-13 11:30:00,14.45,14.5,14.39,14.49,148500.0,7.9276,7.9551,7.8947,7.9496,148500.0
2007-12-13 11:40:00,14.47,14.49,14.37,14.39,127200.0,7.9386,7.9496,7.8837,7.8947,127200.0
2007-12-13 11:50:00,14.38,14.44,14.35,14.39,104700.0,7.8892,7.9221,7.8728,7.8947,104700.0
2007-12-13 12:00:00,14.38,14.45,14.37,14.44,145800.0,7.8892,7.9276,7.8837,7.9221,145800.0
2007-12-13 12:10:00,14.44,14.48,14.42,14.45,102100.0,7.9221,7.9441,7.9112,7.9276,102100.0
2007-12-13 12:20:00,14.45,14.46,14.41,14.45,54700.0,7.9276,7.9331,7.9057,7.9276,54700.0
2007-12-13 12:30:00,14.45,14.5,14.44,14.49,53800.0,7.9276,7.9551,7.9221,7.9496,53800.0
2007-12-13 12:40:00,14.49,14.5,14.42,14.49,80900.0,7.9496,7.9551,7.9112,7.9496,80900.0
2007-12-13 12:50:00,14.5,14.55,14.49,14.5,62500.0,7.9551,7.9825,7.9496,7.9551,62500.0
2007-12-13 13:00:00,14.5,14.54,14.48,14.54,66500.0,7.9551,7.977,7.9441,7.977,66500.0
2007-12-13 13:10:00,14.53,14.55,14.48,14.5,65900.0,7.9715,7.9825,7.9441,7.9551,65900.0
2007-12-13 13:20:00,14.49,14.49,14.47,14.48,60200.0,7.9496,7.9496,7.9386,7.9441,60200.0
2007-12-13 13:30:00,14.49,14.49,14.46,14.47,93200.0,7.9496,7.9496,7.9331,7.9386,93200.0
2007-12-13 13:40:00,14.46,14.47,14.45,14.46,67300.0,7.9331,7.9386,7.9276,7.9331,67300.0
2007-12-13 13:50:00,14.46,14.49,14.45,14.48,131600.0,7.9331,7.9496,7.9276,7.9441,131600.0
2007-12-13 14:00:00,14.47,14.53,14.42,14.52,128900.0,7.9386,7.9715,7.9112,7.966,128900.0
2007-12-13 14:10:00,14.52,14.54,14.52,14.54,91400.0,7.966,7.977,7.966,7.977,91400.0
2007-12-13 14:20:00,14.53,14.61,14.53,14.61,173300.0,7.9715,8.0154,7.9715,8.0154,173300.0
2007-12-13 14:30:00,14.61,14.62,14.56,14.58,105300.0,8.0154,8.0209,7.988,7.9989,105300.0
2007-12-13 14:40:00,14.57,14.58,14.54,14.55,134500.0,7.9935,7.9989,7.977,7.9825,134500.0
2007-12-13 14:50:00,14.56,14.56,14.51,14.52,75500.0,7.988,7.988,7.9605,7.966,75500.0
2007-12-13 15:00:00,14.52,14.55,14.52,14.54,177400.0,7.966,7.9825,7.966,7.977,177400.0
2007-12-13 15:10:00,14.55,14.55,14.46,14.48,132700.0,7.9825,7.9825,7.9331,7.9441,132700.0
2007-12-13 15:20:00,14.48,14.62,14.47,14.62,202800.0,7.9441,8.0209,7.9386,8.0209,202800.0
2007-12-13 15:30:00,14.62,14.65,14.56,14.59,210600.0,8.0209,8.0374,7.988,8.0044,210600.0
2007-12-13 15:40:00,14.59,14.72,14.59,14.71,327300.0,8.0044,8.0758,8.0044,8.0703,327300.0
2007-12-13 15:50:00,14.7,14.75,14.69,14.74,287000.0,8.0648,8.0922,8.0593,8.0867,287000.0
2007-12-14 09:30:00,14.52,14.62,14.45,14.5,67800.0,7.966,8.0209,7.9276,7.9551,67800.0
2007-12-14 09:40:00,14.49,14.5,14.39,14.4,65100.0,7.9496,7.9551,7.8947,7.9002,65100.0
2007-12-14 09:50:00,14.4,14.41,14.31,14.32,60600.0,7.9002,7.9057,7.8508,7.8563,60600.0
2007-12-14 10:00:00,14.31,14.35,14.28,14.33,136200.0,7.8508,7.8728,7.8344,7.8618,136200.0
2007-12-14 10:10:00,14.33,14.34,14.26,14.31,147900.0,7.8618,7.8673,7.8234,7.8508,147900.0
2007-12-14 10:20:00,14.31,14.38,14.28,14.36,245500.0,7.8508,7.8892,7.8344,7.8783,245500.0
2007-12-14 10:30:00,14.37,14.37,14.26,14.31,149200.0,7.8837,7.8837,7.8234,7.8508,149200.0
2007-12-14 10:40:00,14.3,14.4,14.29,14.37,350000.0,7.8453,7.9002,7.8398,7.8837,350000.0
2007-12-14 10:50:00,14.36,14.53,14.36,14.52,246600.0,7.8783,7.9715,7.8783,7.966,246600.0
2007-12-14 11:00:00,14.51,14.62,14.51,14.53,300300.0,7.9605,8.0209,7.9605,7.9715,300300.0
2007-12-14 11:10:00,14.53,14.54,14.47,14.51,141400.0,7.9715,7.977,7.9386,7.9605,141400.0
2007-12-14 11:20:00,14.5,14.53,14.45,14.45,106600.0,7.9551,7.9715,7.9276,7.9276,106600.0
2007-12-14 11:30:00,14.45,14.51,14.43,14.46,56500.0,7.9276,7.9605,7.9167,7.9331,56500.0
2007-12-14 11:40:00,14.47,14.5,14.46,14.48,116800.0,7.9386,7.9551,7.9331,7.9441,116800.0
2007-12-14 11:50:00,14.48,14.53,14.46,14.46,79400.0,7.9441,7.9715,7.9331,7.9331,79400.0
2007-12-14 12:00:00,14.47,14.51,14.46,14.46,54600.0,7.9386,7.9605,7.9331,7.9331,54600.0
2007-12-14 12:10:00,14.47,14.48,14.47,14.48,27300.0,7.9386,7.9441,7.9386,7.9441,27300.0
2007-12-14 12:20:00,14.48,14.48,14.39,14.43,72000.0,7.9441,7.9441,7.8947,7.9167,72000.0
2007-12-14 12:30:00,14.43,14.44,14.38,14.43,56000.0,7.9167,7.9221,7.8892,7.9167,56000.0
2007-12-14 12:40:00,14.43,14.43,14.4,14.4,55100.0,7.9167,7.9167,7.9002,7.9002,55100.0
2007-12-14 12:50:00,14.41,14.46,14.41,14.45,81900.0,7.9057,7.9331,7.9057,7.9276,81900.0
2007-12-14 13:00:00,14.45,14.45,14.39,14.42,88200.0,7.9276,7.9276,7.8947,7.9112,88200.0
2007-12-14 13:10:00,14.43,14.45,14.41,14.41,27300.0,7.9167,7.9276,7.9057,7.9057,27300.0
2007-12-14 13:20:00,14.41,14.46,14.4,14.45,92500.0,7.9057,7.9331,7.9002,7.9276,92500.0
2007-12-14 13:30:00,14.45,14.45,14.39,14.41,46900.0,7.9276,7.9276,7.8947,7.9057,46900.0
2007-12-14 13:40:00,14.41,14.41,14.34,14.37,40800.0,7.9057,7.9057,7.8673,7.8837,40800.0
2007-12-14 13:50:00,14.36,14.38,14.33,14.37,112400.0,7.8783,7.8892,7.8618,7.8837,112400.0
2007-12-14 14:00:00,14.38,14.38,14.3,14.35,56400.0,7.8892,7.8892,7.8453,7.8728,56400.0
2007-12-14 14:10:00,14.35,14.39,14.3,14.32,66800.0,7.8728,7.8947,7.8453,7.8563,66800.0
2007-12-14 14:20:00,14.32,14.34,14.28,14.3,68700.0,7.8563,7.8673,7.8344,7.8453,68700.0
2007-12-14 14:30:00,14.29,14.31,14.25,14.31,75400.0,7.8398,7.8508,7.8179,7.8508,75400.0
2007-12-14 14:40:00,14.31,14.34,14.25,14.26,56900.0,7.8508,7.8673,7.8179,7.8234,56900.0
2007-12-14 14:50:00,14.25,14.32,14.2,14.24,107700.0,7.8179,7.8563,7.7905,7.8124,107700.0
2007-12-14 15:00:00,14.23,14.31,14.21,14.31,97600.0,7.8069,7.8508,7.796,7.8508,97600.0
2007-12-14 15:10:00,14.3,14.31,14.2,14.22,148800.0,7.8453,7.8508,7.7905,7.8014,148800.0
2007-12-14 15:20:00,14.21,14.29,14.2,14.24,158500.0,7.796,7.8398,7.7905,7.8124,158500.0
2007-12-14 15:30:00,14.24,14.31,14.24,14.25,153900.0,7.8124,7.8508,7.8124,7.8179,153900.0
2007-12-14 15:40:00,14.25,14.28,14.2,14.2,226400.0,7.8179,7.8344,7.7905,7.7905,226400.0
2007-12-14 15:50:00,14.2,14.21,14.15,14.18,473000.0,7.7905,7.796,7.763,7.7795,473000.0
2007-12-17 09:30:00,14.04,14.1,14.0,14.05,108200.0,7.7027,7.7356,7.6807,7.7082,108200.0
2007-12-17 09:40:00,14.05,14.07,14.0,14.03,59300.0,7.7082,7.7192,7.6807,7.6972,59300.0
2007-12-17 09:50:00,14.03,14.09,13.94,14.09,122800.0,7.6972,7.7301,7.6478,7.7301,122800.0
2007-12-17 10:00:00,14.07,14.12,14.02,14.04,99500.0,7.7192,7.7466,7.6917,7.7027,99500.0
2007-12-17 10:10:00,14.05,14.15,14.05,14.12,112600.0,7.7082,7.763,7.7082,7.7466,112600.0
2007-12-17 10:20:00,14.11,14.26,14.11,14.22,167500.0,7.7411,7.8234,7.7411,7.8014,167500.0
2007-12-17 10:30:00,14.23,14.29,14.19,14.25,179100.0,7.8069,7.8398,7.785,7.8179,179100.0
2007-12-17 10:40:00,14.25,14.26,14.21,14.26,75500.0,7.8179,7.8234,7.796,7.8234,75500.0
2007-12-17 10:50:00,14.25,14.26,14.21,14.25,81500.0,7.8179,7.8234,7.796,7.8179,81500.0
2007-12-17 11:00:00,14.25,14.32,14.25,14.31,86900.0,7.8179,7.8563,7.8179,7.8508,86900.0
2007-12-17 11:10:00,14.31,14.31,14.25,14.27,53700.0,7.8508,7.8508,7.8179,7.8289,53700.0
2007-12-17 11:20:00,14.27,14.27,14.22,14.23,48900.0,7.8289,7.8289,7.8014,7.8069,48900.0
2007-12-17 11:30:00,14.22,14.23,14.15,14.17,71100.0,7.8014,7.8069,7.763,7.774,71100.0
2007-12-17 11:40:00,14.18,14.19,14.13,14.13,137500.0,7.7795,7.785,7.7521,7.7521,137500.0
2007-12-17 11:50:00,14.13,14.22,14.12,14.21,101000.0,7.7521,7.8014,7.7466,7.796,101000.0
2007-12-17 12:00:00,14.21,14.27,14.18,14.27,43100.0,7.796,7.8289,7.7795,7.8289,43100.0
2007-12-17 12:10:00,14.26,14.27,14.23,14.23,34300.0,7.8234,7.8289,7.8069,7.8069,34300.0
2007-12-17 12:20:00,14.24,14.25,14.17,14.18,81100.0,7.8124,7.8179,7.774,7.7795,81100.0
2007-12-17 12:30:00,14.19,14.27,14.19,14.27,93900.0,7.785,7.8289,7.785,7.8289,93900.0
2007-12-17 12:40:00,14.27,14.27,14.21,14.22,37400.0,7.8289,7.8289,7.796,7.8014,37400.0
2007-12-17 12:50:00,14.22,14.3,14.22,14.3,43900.0,7.8014,7.8453,7.8014,7.8453,43900.0
2007-12-17 13:00:00,14.3,14.32,14.25,14.27,135600.0,7.8453,7.8563,7.8179,7.8289,135600.0
2007-12-17 13:10:00,14.27,14.27,14.16,14.17,86700.0,7.8289,7.8289,7.7685,7.774,86700.0
2007-12-17 13:20:00,14.17,14.24,14.15,14.16,70400.0,7.774,7.8124,7.763,7.7685,70400.0
2007-12-17 13:30:00,14.16,14.18,14.14,14.14,67900.0,7.7685,7.7795,7.7576,7.7576,67900.0
2007-12-17 13:40:00,14.14,14.15,14.08,14.1,78100.0,7.7576,7.763,7.7246,7.7356,78100.0
2007-12-17 13:50:00,14.1,14.12,14.06,14.07,66400.0,7.7356,7.7466,7.7137,7.7192,66400.0
2007-12-17 14:00:00,14.07,14.15,14.06,14.12,76500.0,7.7192,7.763,7.7137,7.7466,76500.0
2007-12-17 14:10:00,14.13,14.13,14.08,14.1,87400.0,7.7521,7.7521,7.7246,7.7356,87400.0
2007-12-17 14:20:00,14.11,14.16,14.1,14.11,66300.0,7.7411,7.7685,7.7356,7.7411,66300.0
2007-12-17 14:30:00,14.11,14.17,14.11,14.14,91900.0,7.7411,7.774,7.7411,7.7576,91900.0
2007-12-17 14:40:00,14.13,14.15,14.1,14.1,57800.0,7.7521,7.763,7.7356,7.7356,57800.0
2007-12-17 14:50:00,14.11,14.11,14.01,14.05,96700.0,7.7411,7.7411,7.6862,7.7082,96700.0
2007-12-17 15:00:00,14.05,14.07,14.0,14.02,68900.0,7.7082,7.7192,7.6807,7.6917,68900.0
2007-12-17 15:10:00,14.03,14.08,14.0,14.01,78900.0,7.6972,7.7246,7.6807,7.6862,78900.0
2007-12-17 15:20:00,14.01,14.07,14.01,14.03,105200.0,7.6862,7.7192,7.6862,7.6972,105200.0
2007-12-17 15:30:00,14.04,14.11,14.03,14.09,119300.0,7.7027,7.7411,7.6972,7.7301,119300.0
2007-12-17 15:40:00,14.09,14.1,14.0,14.01,117000.0,7.7301,7.7356,7.6807,7.6862,117000.0
2007-12-17 15:50:00,14.0,14.0,13.93,13.94,419100.0,7.6807,7.6807,7.6423,7.6478,419100.0
2007-12-18 09:30:00,13.97,14.11,13.96,14.09,84600.0,7.6643,7.7411,7.6588,7.7301,84600.0
2007-12-18 09:40:00,14.08,14.1,13.98,14.01,54500.0,7.7246,7.7356,7.6698,7.6862,54500.0
2007-12-18 09:50:00,14.02,14.04,13.96,13.97,45900.0,7.6917,7.7027,7.6588,7.6643,45900.0
2007-12-18 10:00:00,13.97,14.0,13.94,13.95,90900.0,7.6643,7.6807,7.6478,7.6533,90900.0
2007-12-18 10:10:00,13.95,13.99,13.9,13.95,66100.0,7.6533,7.6753,7.6259,7.6533,66100.0
2007-12-18 10:20:00,13.95,13.95,13.91,13.92,42500.0,7.6533,7.6533,7.6314,7.6369,42500.0
2007-12-18 10:30:00,13.92,14.02,13.91,13.98,108600.0,7.6369,7.6917,7.6314,7.6698,108600.0
2007-12-18 10:40:00,13.99,14.02,13.95,14.0,74600.0,7.6753,7.6917,7.6533,7.6807,74600.0
2007-12-18 10:50:00,14.0,14.06,13.98,14.05,60200.0,7.6807,7.7137,7.6698,7.7082,60200.0
2007-12-18 11:00:00,14.06,14.08,14.0,14.05,66700.0,7.7137,7.7246,7.6807,7.7082,66700.0
2007-12-18 11:10:00,14.05,14.05,13.99,14.0,47600.0,7.7082,7.7082,7.6753,7.6807,47600.0
2007-12-18 11:20:00,14.0,14.02,13.97,14.01,55000.0,7.6807,7.6917,7.6643,7.6862,55000.0
2007-12-18 11:30:00,14.01,14.01,13.95,14.01,104800.0,7.6862,7.6862,7.6533,7.6862,104800.0
2007-12-18 11:40:00,14.01,14.01,13.91,13.94,62300.0,7.6862,7.6862,7.6314,7.6478,62300.0
2007-12-18 11:50:00,13.93,13.96,13.87,13.9,51600.0,7.6423,7.6588,7.6094,7.6259,51600.0
2007-12-18 12:00:00,13.9,13.92,13.82,13.9,164400.0,7.6259,7.6369,7.582,7.6259,164400.0
2007-12-18 12:10:00,13.9,13.92,13.86,13.86,52000.0,7.6259,7.6369,7.6039,7.6039,52000.0
2007-12-18 12:20:00,13.87,13.89,13.86,13.88,55800.0,7.6094,7.6204,7.6039,7.6149,55800.0
2007-12-18 12:30:00,13.87,13.91,13.87,13.88,44600.0,7.6094,7.6314,7.6094,7.6149,44600.0
2007-12-18 12:40:00,13.89,13.89,13.83,13.84,56900.0,7.6204,7.6204,7.5875,7.593,56900.0
2007-12-18 12:50:00,13.83,13.88,13.83,13.87,44000.0,7.5875,7.6149,7.5875,7.6094,44000.0
2007-12-18 13:00:00,13.87,13.88,13.84,13.85,39200.0,7.6094,7.6149,7.593,7.5985,39200.0
2007-12-18 13:10:00,13.86,13.91,13.86,13.89,47400.0,7.6039,7.6314,7.6039,7.6204,47400.0
2007-12-18 13:20:00,13.91,14.01,13.91,13.99,75800.0,7.6314,7.6862,7.6314,7.6753,75800.0
2007-12-18 13:30:00,13.99,14.06,13.97,14.06,82000.0,7.6753,7.7137,7.6643,7.7137,82000.0
2007-12-18 13:40:00,14.05,14.08,14.0,14.07,64000.0,7.7082,7.7246,7.6807,7.7192,64000.0
2007-12-18 13:50:00,14.06,14.08,14.0,14.01,39600.0,7.7137,7.7246,7.6807,7.6862,39600.0
2007-12-18 14:00:00,14.02,14.12,14.0,14.1,68500.0,7.6917,7.7466,7.6807,7.7356,68500.0
2007-12-18 14:10:00,14.1,14.13,14.07,14.1,92400.0,7.7356,7.7521,7.7192,7.7356,92400.0
2007-12-18 14:20:00,14.11,14.14,14.08,14.14,71100.0,7.7411,7.7576,7.7246,7.7576,71100.0
2007-12-18 14:30:00,14.13,14.21,14.13,14.19,80500.0,7.7521,7.796,7.7521,7.785,80500.0
2007-12-18 14:40:00,14.19,14.2,14.15,14.18,68100.0,7.785,7.7905,7.763,7.7795,68100.0
2007-12-18 14:50:00,14.19,14.19,14.13,14.15,86600.0,7.785,7.785,7.7521,7.763,86600.0
2007-12-18 15:00:00,14.14,14.23,14.14,14.19,74700.0,7.7576,7.8069,7.7576,7.785,74700.0
2007-12-18 15:10:00,14.19,14.28,14.18,14.24,104300.0,7.785,7.8344,7.7795,7.8124,104300.0
2007-12-18 15:20:00,14.24,14.25,14.17,14.23,115800.0,7.8124,7.8179,7.774,7.8069,115800.0
2007-12-18 15:30:00,14.23,14.27,14.22,14.26,116600.0,7.8069,7.8289,7.8014,7.8234,116600.0
2007-12-18 15:40:00,14.25,14.29,14.18,14.18,116100.0,7.8179,7.8398,7.7795,7.7795,116100.0
2007-12-18 15:50:00,14.18,14.21,14.16,14.2,231100.0,7.7795,7.796,7.7685,7.7905,231100.0
2007-12-19 09:30:00,14.1,14.15,13.91,14.01,86100.0,7.7356,7.763,7.6314,7.6862,86100.0
2007-12-19 09:40:00,14.0,14.12,13.94,14.12,88900.0,7.6807,7.7466,7.6478,7.7466,88900.0
2007-12-19 09:50:00,14.12,14.19,14.09,14.18,123400.0,7.7466,7.785,7.7301,7.7795,123400.0
2007-12-19 10:00:00,14.19,14.26,14.15,14.26,110300.0,7.785,7.8234,7.763,7.8234,110300.0
2007-12-19 10:10:00,14.26,14.29,14.16,14.18,59400.0,7.8234,7.8398,7.7685,7.7795,59400.0
2007-12-19 10:20:00,14.19,14.24,14.16,14.19,53100.0,7.785,7.8124,7.7685,7.785,53100.0
2007-12-19 10:30:00,14.18,14.19,14.12,14.18,78300.0,7.7795,7.785,7.7466,7.7795,78300.0
2007-12-19 10:40:00,14.17,14.22,14.16,14.21,96800.0,7.774,7.8014,7.7685,7.796,96800.0
2007-12-19 10:50:00,14.21,14.27,14.21,14.24,52800.0,7.796,7.8289,7.796,7.8124,52800.0
2007-12-19 11:00:00,14.24,14.26,14.24,14.25,41900.0,7.8124,7.8234,7.8124,7.8179,41900.0
2007-12-19 11:10:00,14.24,14.25,14.08,14.08,63800.0,7.8124,7.8179,7.7246,7.7246,63800.0
2007-12-19 11:20:00,14.08,14.1,13.97,13.98,104200.0,7.7246,7.7356,7.6643,7.6698,104200.0
2007-12-19 11:30:00,13.98,14.09,13.95,14.09,69500.0,7.6698,7.7301,7.6533,7.7301,69500.0
2007-12-19 11:40:00,14.08,14.08,14.01,14.04,35900.0,7.7246,7.7246,7.6862,7.7027,35900.0
2007-12-19 11:50:00,14.03,14.04,13.87,13.92,88100.0,7.6972,7.7027,7.6094,7.6369,88100.0
2007-12-19 12:00:00,13.92,13.97,13.92,13.94,28100.0,7.6369,7.6643,7.6369,7.6478,28100.0
2007-12-19 12:10:00,13.95,13.99,13.95,13.96,24900.0,7.6533,7.6753,7.6533,7.6588,24900.0
2007-12-19 12:20:00,13.95,14.02,13.93,13.97,27800.0,7.6533,7.6917,7.6423,7.6643,27800.0
2007-12-19 12:30:00,13.97,13.98,13.89,13.89,32200.0,7.6643,7.6698,7.6204,7.6204,32200.0
2007-12-19 12:40:00,13.89,13.92,13.87,13.92,32800.0,7.6204,7.6369,7.6094,7.6369,32800.0
2007-12-19 12:50:00,13.91,13.94,13.89,13.9,44200.0,7.6314,7.6478,7.6204,7.6259,44200.0
2007-12-19 13:00:00,13.89,13.9,13.85,13.88,56500.0,7.6204,7.6259,7.5985,7.6149,56500.0
2007-12-19 13:10:00,13.89,13.91,13.85,13.9,46500.0,7.6204,7.6314,7.5985,7.6259,46500.0
2007-12-19 13:20:00,13.9,13.92,13.89,13.9,39200.0,7.6259,7.6369,7.6204,7.6259,39200.0
2007-12-19 13:30:00,13.9,13.91,13.85,13.88,39000.0,7.6259,7.6314,7.5985,7.6149,39000.0
2007-12-19 13:40:00,13.89,13.89,13.8,13.86,50600.0,7.6204,7.6204,7.571,7.6039,50600.0
2007-12-19 13:50:00,13.86,13.86,13.83,13.83,34900.0,7.6039,7.6039,7.5875,7.5875,34900.0
2007-12-19 14:00:00,13.83,13.91,13.81,13.88,78300.0,7.5875,7.6314,7.5765,7.6149,78300.0
2007-12-19 14:10:00,13.88,14.0,13.88,13.98,93700.0,7.6149,7.6807,7.6149,7.6698,93700.0
2007-12-19 14:20:00,13.98,14.06,13.96,14.02,88200.0,7.6698,7.7137,7.6588,7.6917,88200.0
2007-12-19 14:30:00,14.02,14.03,13.98,14.0,68600.0,7.6917,7.6972,7.6698,7.6807,68600.0
2007-12-19 14:40:00,14.01,14.08,14.0,14.08,80100.0,7.6862,7.7246,7.6807,7.7246,80100.0
2007-12-19 14:50:00,14.08,14.08,14.03,14.04,34500.0,7.7246,7.7246,7.6972,7.7027,34500.0
2007-12-19 15:00:00,14.04,14.06,13.96,13.97,79200.0,7.7027,7.7137,7.6588,7.6643,79200.0
2007-12-19 15:10:00,13.96,14.05,13.96,14.05,86700.0,7.6588,7.7082,7.6588,7.7082,86700.0
2007-12-19 15:20:00,14.05,14.06,13.95,14.0,75900.0,7.7082,7.7137,7.6533,7.6807,75900.0
2007-12-19 15:30:00,13.99,14.02,13.97,14.01,95200.0,7.6753,7.6917,7.6643,7.6862,95200.0
2007-12-19 15:40:00,14.01,14.02,13.93,13.94,80400.0,7.6862,7.6917,7.6423,7.6478,80400.0
2007-12-19 15:50:00,13.93,13.97,13.91,13.94,215400.0,7.6423,7.6643,7.6314,7.6478,215400.0
2007-12-20 09:30:00,13.89,14.11,13.88,13.89,83400.0,7.6204,7.7411,7.6149,7.6204,83400.0
2007-12-20 09:40:00,13.88,13.92,13.86,13.87,49200.0,7.6149,7.6369,7.6039,7.6094,49200.0
2007-12-20 09:50:00,13.87,13.87,13.71,13.71,94900.0,7.6094,7.6094,7.5216,7.5216,94900.0
2007-12-20 10:00:00,13.71,13.8,13.71,13.77,68600.0,7.5216,7.571,7.5216,7.5546,68600.0
2007-12-20 10:10:00,13.76,13.77,13.67,13.67,73300.0,7.5491,7.5546,7.4997,7.4997,73300.0
2007-12-20 10:20:00,13.67,13.73,13.67,13.7,52600.0,7.4997,7.5326,7.4997,7.5162,52600.0
2007-12-20 10:30:00,13.69,13.76,13.69,13.75,85100.0,7.5107,7.5491,7.5107,7.5436,85100.0
2007-12-20 10:40:00,13.74,13.77,13.73,13.74,46000.0,7.5381,7.5546,7.5326,7.5381,46000.0
2007-12-20 10:50:00,13.73,13.78,13.7,13.73,151700.0,7.5326,7.56,7.5162,7.5326,151700.0
2007-12-20 11:00:00,13.72,13.72,13.67,13.67,40000.0,7.5271,7.5271,7.4997,7.4997,40000.0
2007-12-20 11:10:00,13.68,13.73,13.67,13.69,86100.0,7.5052,7.5326,7.4997,7.5107,86100.0
2007-12-20 11:20:00,13.7,13.71,13.63,13.65,71100.0,7.5162,7.5216,7.4778,7.4887,71100.0
2007-12-20 11:30:00,13.65,13.68,13.64,13.64,56700.0,7.4887,7.5052,7.4832,7.4832,56700.0
2007-12-20 11:40:00,13.64,13.66,13.62,13.63,53000.0,7.4832,7.4942,7.4723,7.4778,53000.0
2007-12-20 11:50:00,13.62,13.67,13.62,13.67,37900.0,7.4723,7.4997,7.4723,7.4997,37900.0
2007-12-20 12:00:00,13.66,13.73,13.62,13.72,65000.0,7.4942,7.5326,7.4723,7.5271,65000.0
2007-12-20 12:10:00,13.72,13.75,13.72,13.74,42800.0,7.5271,7.5436,7.5271,7.5381,42800.0
2007-12-20 12:20:00,13.73,13.79,13.7,13.76,81700.0,7.5326,7.5655,7.5162,7.5491,81700.0
2007-12-20 12:30:00,13.76,13.77,13.7,13.74,49200.0,7.5491,7.5546,7.5162,7.5381,49200.0
2007-12-20 12:40:00,13.74,13.76,13.7,13.72,75600.0,7.5381,7.5491,7.5162,7.5271,75600.0
2007-12-20 12:50:00,13.72,13.76,13.71,13.75,51300.0,7.5271,7.5491,7.5216,7.5436,51300.0
2007-12-20 13:00:00,13.76,13.81,13.75,13.8,70900.0,7.5491,7.5765,7.5436,7.571,70900.0
2007-12-20 13:10:00,13.79,13.82,13.79,13.8,71800.0,7.5655,7.582,7.5655,7.571,71800.0
2007-12-20 13:20:00,13.81,13.94,13.8,13.91,129700.0,7.5765,7.6478,7.571,7.6314,129700.0
2007-12-20 13:30:00,13.9,13.93,13.87,13.89,49700.0,7.6259,7.6423,7.6094,7.6204,49700.0
2007-12-20 13:40:00,13.88,13.88,13.79,13.84,78300.0,7.6149,7.6149,7.5655,7.593,78300.0
2007-12-20 13:50:00,13.83,13.92,13.83,13.88,64400.0,7.5875,7.6369,7.5875,7.6149,64400.0
2007-12-20 14:00:00,13.88,13.93,13.87,13.9,105300.0,7.6149,7.6423,7.6094,7.6259,105300.0
2007-12-20 14:10:00,13.9,13.96,13.86,13.96,77200.0,7.6259,7.6588,7.6039,7.6588,77200.0
2007-12-20 14:20:00,13.96,14.0,13.94,13.99,134400.0,7.6588,7.6807,7.6478,7.6753,134400.0
2007-12-20 14:30:00,13.99,14.04,13.96,14.04,75400.0,7.6753,7.7027,7.6588,7.7027,75400.0
2007-12-20 14:40:00,14.04,14.04,13.99,14.0,163600.0,7.7027,7.7027,7.6753,7.6807,163600.0
2007-12-20 14:50:00,14.01,14.01,13.95,14.0,89600.0,7.6862,7.6862,7.6533,7.6807,89600.0
2007-12-20 15:00:00,14.0,14.0,13.92,13.93,69100.0,7.6807,7.6807,7.6369,7.6423,69100.0
2007-12-20 15:10:00,13.93,13.96,13.9,13.92,92600.0,7.6423,7.6588,7.6259,7.6369,92600.0
2007-12-20 15:20:00,13.93,13.93,13.82,13.82,124800.0,7.6423,7.6423,7.582,7.582,124800.0
2007-12-20 15:30:00,13.81,13.88,13.79,13.87,103600.0,7.5765,7.6149,7.5655,7.6094,103600.0
2007-12-20 15:40:00,13.86,13.87,13.83,13.85,126800.0,7.6039,7.6094,7.5875,7.5985,126800.0
2007-12-20 15:50:00,13.85,13.89,13.82,13.89,203000.0,7.5985,7.6204,7.582,7.6204,203000.0
2007-12-21 09:30:00,14.04,14.27,13.96,14.2,827900.0,7.7027,7.8289,7.6588,7.7905,827900.0
2007-12-21 09:40:00,14.2,14.24,14.14,14.2,85300.0,7.7905,7.8124,7.7576,7.7905,85300.0
2007-12-21 09:50:00,14.19,14.19,13.98,13.99,118800.0,7.785,7.785,7.6698,7.6753,118800.0
2007-12-21 10:00:00,14.0,14.08,13.99,14.02,66400.0,7.6807,7.7246,7.6753,7.6917,66400.0
2007-12-21 10:10:00,14.02,14.02,13.95,13.99,126600.0,7.6917,7.6917,7.6533,7.6753,126600.0
2007-12-21 10:20:00,13.99,14.0,13.97,13.99,87300.0,7.6753,7.6807,7.6643,7.6753,87300.0
2007-12-21 10:30:00,13.99,14.03,13.97,14.02,84200.0,7.6753,7.6972,7.6643,7.6917,84200.0
2007-12-21 10:40:00,14.02,14.02,13.94,13.97,50500.0,7.6917,7.6917,7.6478,7.6643,50500.0
2007-12-21 10:50:00,13.98,13.98,13.92,13.93,43700.0,7.6698,7.6698,7.6369,7.6423,43700.0
2007-12-21 11:00:00,13.93,14.04,13.93,14.02,139000.0,7.6423,7.7027,7.6423,7.6917,139000.0
2007-12-21 11:10:00,14.02,14.02,13.94,13.99,41600.0,7.6917,7.6917,7.6478,7.6753,41600.0
2007-12-21 11:20:00,13.98,13.99,13.93,13.97,32500.0,7.6698,7.6753,7.6423,7.6643,32500.0
2007-12-21 11:30:00,13.97,13.97,13.9,13.9,29300.0,7.6643,7.6643,7.6259,7.6259,29300.0
2007-12-21 11:40:00,13.9,14.0,13.81,13.82,92400.0,7.6259,7.6807,7.5765,7.582,92400.0
2007-12-21 11:50:00,13.81,13.86,13.81,13.85,47200.0,7.5765,7.6039,7.5765,7.5985,47200.0
2007-12-21 12:00:00,13.85,13.87,13.83,13.87,38000.0,7.5985,7.6094,7.5875,7.6094,38000.0
2007-12-21 12:10:00,13.86,13.92,13.86,13.91,42900.0,7.6039,7.6369,7.6039,7.6314,42900.0
2007-12-21 12:20:00,13.92,13.98,13.91,13.98,41800.0,7.6369,7.6698,7.6314,7.6698,41800.0
2007-12-21 12:30:00,13.98,13.98,13.93,13.94,26500.0,7.6698,7.6698,7.6423,7.6478,26500.0
2007-12-21 12:40:00,13.94,13.94,13.89,13.9,25900.0,7.6478,7.6478,7.6204,7.6259,25900.0
2007-12-21 12:50:00,13.9,13.94,13.89,13.94,56300.0,7.6259,7.6478,7.6204,7.6478,56300.0
2007-12-21 13:00:00,13.94,14.04,13.94,14.04,69000.0,7.6478,7.7027,7.6478,7.7027,69000.0
2007-12-21 13:10:00,14.05,14.07,14.01,14.06,63600.0,7.7082,7.7192,7.6862,7.7137,63600.0
2007-12-21 13:20:00,14.06,14.06,14.04,14.05,71600.0,7.7137,7.7137,7.7027,7.7082,71600.0
2007-12-21 13:30:00,14.05,14.1,14.05,14.08,67600.0,7.7082,7.7356,7.7082,7.7246,67600.0
2007-12-21 13:40:00,14.08,14.13,14.08,14.12,96700.0,7.7246,7.7521,7.7246,7.7466,96700.0
2007-12-21 13:50:00,14.13,14.14,14.1,14.11,108500.0,7.7521,7.7576,7.7356,7.7411,108500.0
2007-12-21 14:00:00,14.11,14.2,14.11,14.19,74200.0,7.7411,7.7905,7.7411,7.785,74200.0
2007-12-21 14:10:00,14.19,14.22,14.19,14.21,107100.0,7.785,7.8014,7.785,7.796,107100.0
2007-12-21 14:20:00,14.22,14.25,14.2,14.23,98200.0,7.8014,7.8179,7.7905,7.8069,98200.0
2007-12-21 14:30:00,14.24,14.31,14.24,14.3,97900.0,7.8124,7.8508,7.8124,7.8453,97900.0
2007-12-21 14:40:00,14.31,14.35,14.3,14.34,150900.0,7.8508,7.8728,7.8453,7.8673,150900.0
2007-12-21 14:50:00,14.34,14.39,14.33,14.39,126900.0,7.8673,7.8947,7.8618,7.8947,126900.0
2007-12-21 15:00:00,14.39,14.41,14.37,14.37,129800.0,7.8947,7.9057,7.8837,7.8837,129800.0
2007-12-21 15:10:00,14.37,14.49,14.36,14.48,250800.0,7.8837,7.9496,7.8783,7.9441,250800.0
2007-12-21 15:20:00,14.48,14.63,14.48,14.59,498900.0,7.9441,8.0264,7.9441,8.0044,498900.0
2007-12-21 15:30:00,14.6,14.73,14.59,14.71,488800.0,8.0099,8.0812,8.0044,8.0703,488800.0
2007-12-21 15:40:00,14.72,14.73,14.68,14.71,348900.0,8.0758,8.0812,8.0538,8.0703,348900.0
2007-12-21 15:50:00,14.71,15.0,14.71,15.0,1350400.0,8.0703,8.2294,8.0703,8.2294,1350400.0
2007-12-24 09:30:00,15.02,15.09,14.83,14.95,107000.0,8.2403,8.2787,8.1361,8.2019,107000.0
2007-12-24 09:40:00,14.95,15.01,14.95,15.0,91300.0,8.2019,8.2349,8.2019,8.2294,91300.0
2007-12-24 09:50:00,15.01,15.02,14.91,14.96,119000.0,8.2349,8.2403,8.18,8.2074,119000.0
2007-12-24 10:00:00,14.96,14.97,14.88,14.88,73500.0,8.2074,8.2129,8.1635,8.1635,73500.0
2007-12-24 10:10:00,14.88,14.92,14.88,14.9,59600.0,8.1635,8.1855,8.1635,8.1745,59600.0
2007-12-24 10:20:00,14.9,14.9,14.87,14.89,54500.0,8.1745,8.1745,8.1581,8.169,54500.0
2007-12-24 10:30:00,14.89,14.9,14.84,14.88,96400.0,8.169,8.1745,8.1416,8.1635,96400.0
2007-12-24 10:40:00,14.88,14.89,14.87,14.87,59000.0,8.1635,8.169,8.1581,8.1581,59000.0
2007-12-24 10:50:00,14.88,14.89,14.86,14.89,78300.0,8.1635,8.169,8.1526,8.169,78300.0
2007-12-24 11:00:00,14.89,14.9,14.87,14.88,40300.0,8.169,8.1745,8.1581,8.1635,40300.0
2007-12-24 11:10:00,14.87,14.9,14.87,14.89,63300.0,8.1581,8.1745,8.1581,8.169,63300.0
2007-12-24 11:20:00,14.9,14.93,14.89,14.93,96600.0,8.1745,8.191,8.169,8.191,96600.0
2007-12-24 11:30:00,14.92,14.93,14.8,14.81,146100.0,8.1855,8.191,8.1196,8.1251,146100.0
2007-12-24 11:40:00,14.81,14.81,14.77,14.78,55500.0,8.1251,8.1251,8.1032,8.1087,55500.0
2007-12-24 11:50:00,14.78,14.78,14.76,14.76,42500.0,8.1087,8.1087,8.0977,8.0977,42500.0
2007-12-24 12:00:00,14.76,14.78,14.76,14.77,45800.0,8.0977,8.1087,8.0977,8.1032,45800.0
2007-12-24 12:10:00,14.78,14.78,14.76,14.77,29200.0,8.1087,8.1087,8.0977,8.1032,29200.0
2007-12-24 12:20:00,14.77,14.81,14.75,14.8,69600.0,8.1032,8.1251,8.0922,8.1196,69600.0
2007-12-24 12:30:00,14.81,14.86,14.81,14.86,37000.0,8.1251,8.1526,8.1251,8.1526,37000.0
2007-12-24 12:40:00,14.86,14.89,14.85,14.88,68600.0,8.1526,8.169,8.1471,8.1635,68600.0
2007-12-24 12:50:00,14.89,14.95,14.88,14.94,117200.0,8.169,8.2019,8.1635,8.1965,117200.0
2007-12-24 13:00:00,14.92,14.94,14.88,14.88,104400.0,8.1855,8.1965,8.1635,8.1635,104400.0
2007-12-24 13:10:00,14.88,14.88,14.88,14.88,79200.0,8.1635,8.1635,8.1635,8.1635,79200.0
2007-12-24 13:20:00,14.88,14.88,14.88,14.88,1100.0,8.1635,8.1635,8.1635,8.1635,1100.0
2007-12-24 13:30:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 13:40:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 13:50:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 14:00:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 14:10:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 14:20:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 14:30:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 14:40:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 14:50:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 15:00:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 15:10:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 15:20:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 15:30:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 15:40:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 15:50:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-26 09:30:00,14.98,15.0,14.75,14.79,46000.0,8.2184,8.2294,8.0922,8.1142,46000.0
2007-12-26 09:40:00,14.82,14.97,14.82,14.94,57800.0,8.1306,8.2129,8.1306,8.1965,57800.0
2007-12-26 09:50:00,14.94,14.95,14.9,14.95,114600.0,8.1965,8.2019,8.1745,8.2019,114600.0
2007-12-26 10:00:00,14.94,15.0,14.94,14.99,92000.0,8.1965,8.2294,8.1965,8.2239,92000.0
2007-12-26 10:10:00,14.99,15.0,14.96,14.97,72800.0,8.2239,8.2294,8.2074,8.2129,72800.0
2007-12-26 10:20:00,14.96,14.97,14.95,14.95,48900.0,8.2074,8.2129,8.2019,8.2019,48900.0
2007-12-26 10:30:00,14.95,14.97,14.94,14.95,42800.0,8.2019,8.2129,8.1965,8.2019,42800.0
2007-12-26 10:40:00,14.94,14.95,14.91,14.95,30900.0,8.1965,8.2019,8.18,8.2019,30900.0
2007-12-26 10:50:00,14.95,14.96,14.93,14.93,30700.0,8.2019,8.2074,8.191,8.191,30700.0
2007-12-26 11:00:00,14.93,14.93,14.85,14.86,61800.0,8.191,8.191,8.1471,8.1526,61800.0
2007-12-26 11:10:00,14.86,14.86,14.83,14.84,34100.0,8.1526,8.1526,8.1361,8.1416,34100.0
2007-12-26 11:20:00,14.84,14.86,14.84,14.84,29100.0,8.1416,8.1526,8.1416,8.1416,29100.0
2007-12-26 11:30:00,14.84,14.87,14.84,14.86,21300.0,8.1416,8.1581,8.1416,8.1526,21300.0
2007-12-26 11:40:00,14.86,14.9,14.86,14.87,51500.0,8.1526,8.1745,8.1526,8.1581,51500.0
2007-12-26 11:50:00,14.87,14.88,14.86,14.87,10500.0,8.1581,8.1635,8.1526,8.1581,10500.0
2007-12-26 12:00:00,14.88,14.88,14.85,14.86,29300.0,8.1635,8.1635,8.1471,8.1526,29300.0
2007-12-26 12:10:00,14.86,14.86,14.84,14.86,23700.0,8.1526,8.1526,8.1416,8.1526,23700.0
2007-12-26 12:20:00,14.86,14.88,14.85,14.88,19300.0,8.1526,8.1635,8.1471,8.1635,19300.0
2007-12-26 12:30:00,14.88,14.89,14.87,14.88,41600.0,8.1635,8.169,8.1581,8.1635,41600.0
2007-12-26 12:40:00,14.89,14.9,14.88,14.9,24700.0,8.169,8.1745,8.1635,8.1745,24700.0
2007-12-26 12:50:00,14.9,14.95,14.9,14.95,24700.0,8.1745,8.2019,8.1745,8.2019,24700.0
2007-12-26 13:00:00,14.95,14.98,14.94,14.98,63500.0,8.2019,8.2184,8.1965,8.2184,63500.0
2007-12-26 13:10:00,14.98,15.0,14.97,14.98,65900.0,8.2184,8.2294,8.2129,8.2184,65900.0
2007-12-26 13:20:00,14.97,14.98,14.97,14.97,12600.0,8.2129,8.2184,8.2129,8.2129,12600.0
2007-12-26 13:30:00,14.97,14.98,14.97,14.98,24100.0,8.2129,8.2184,8.2129,8.2184,24100.0
2007-12-26 13:40:00,14.97,15.0,14.97,15.0,25300.0,8.2129,8.2294,8.2129,8.2294,25300.0
2007-12-26 13:50:00,15.0,15.01,14.99,15.0,71600.0,8.2294,8.2349,8.2239,8.2294,71600.0
2007-12-26 14:00:00,15.0,15.0,14.99,14.99,49900.0,8.2294,8.2294,8.2239,8.2239,49900.0
2007-12-26 14:10:00,14.99,15.0,14.94,14.98,84600.0,8.2239,8.2294,8.1965,8.2184,84600.0
2007-12-26 14:20:00,14.98,15.0,14.98,15.0,25000.0,8.2184,8.2294,8.2184,8.2294,25000.0
2007-12-26 14:30:00,15.0,15.0,14.96,14.97,67200.0,8.2294,8.2294,8.2074,8.2129,67200.0
2007-12-26 14:40:00,14.97,15.0,14.96,14.99,34100.0,8.2129,8.2294,8.2074,8.2239,34100.0
2007-12-26 14:50:00,14.99,15.0,14.99,15.0,39200.0,8.2239,8.2294,8.2239,8.2294,39200.0
2007-12-26 15:00:00,15.0,15.0,14.99,15.0,42900.0,8.2294,8.2294,8.2239,8.2294,42900.0
2007-12-26 15:10:00,14.99,15.0,14.99,15.0,89200.0,8.2239,8.2294,8.2239,8.2294,89200.0
2007-12-26 15:20:00,15.0,15.0,14.98,15.0,98500.0,8.2294,8.2294,8.2184,8.2294,98500.0
2007-12-26 15:30:00,14.99,15.0,14.98,14.99,75000.0,8.2239,8.2294,8.2184,8.2239,75000.0
2007-12-26 15:40:00,14.99,15.0,14.99,15.0,92300.0,8.2239,8.2294,8.2239,8.2294,92300.0
2007-12-26 15:50:00,15.0,15.04,14.99,14.99,214700.0,8.2294,8.2513,8.2239,8.2239,214700.0
2007-12-27 09:30:00,14.98,15.01,14.89,14.97,62900.0,8.2184,8.2349,8.169,8.2129,62900.0
2007-12-27 09:40:00,14.98,15.01,14.95,15.0,75100.0,8.2184,8.2349,8.2019,8.2294,75100.0
2007-12-27 09:50:00,15.01,15.12,15.0,15.04,119300.0,8.2349,8.2952,8.2294,8.2513,119300.0
2007-12-27 10:00:00,15.05,15.08,14.97,15.06,103800.0,8.2568,8.2733,8.2129,8.2623,103800.0
2007-12-27 10:10:00,15.06,15.06,14.98,15.01,157200.0,8.2623,8.2623,8.2184,8.2349,157200.0
2007-12-27 10:20:00,15.02,15.04,15.0,15.01,58500.0,8.2403,8.2513,8.2294,8.2349,58500.0
2007-12-27 10:30:00,15.02,15.03,14.95,14.95,53200.0,8.2403,8.2458,8.2019,8.2019,53200.0
2007-12-27 10:40:00,14.95,15.0,14.93,14.94,57600.0,8.2019,8.2294,8.191,8.1965,57600.0
2007-12-27 10:50:00,14.94,14.97,14.92,14.97,32800.0,8.1965,8.2129,8.1855,8.2129,32800.0
2007-12-27 11:00:00,14.97,14.98,14.94,14.94,28100.0,8.2129,8.2184,8.1965,8.1965,28100.0
2007-12-27 11:10:00,14.94,14.99,14.92,14.94,61500.0,8.1965,8.2239,8.1855,8.1965,61500.0
2007-12-27 11:20:00,14.95,14.98,14.94,14.96,23300.0,8.2019,8.2184,8.1965,8.2074,23300.0
2007-12-27 11:30:00,14.97,14.99,14.96,14.97,47000.0,8.2129,8.2239,8.2074,8.2129,47000.0
2007-12-27 11:40:00,14.96,15.02,14.96,15.0,68600.0,8.2074,8.2403,8.2074,8.2294,68600.0
2007-12-27 11:50:00,15.0,15.04,14.99,15.0,140600.0,8.2294,8.2513,8.2239,8.2294,140600.0
2007-12-27 12:00:00,15.0,15.0,14.93,14.97,46400.0,8.2294,8.2294,8.191,8.2129,46400.0
2007-12-27 12:10:00,14.96,14.97,14.91,14.91,65800.0,8.2074,8.2129,8.18,8.18,65800.0
2007-12-27 12:20:00,14.91,14.91,14.85,14.87,83900.0,8.18,8.18,8.1471,8.1581,83900.0
2007-12-27 12:30:00,14.86,14.86,14.82,14.84,31700.0,8.1526,8.1526,8.1306,8.1416,31700.0
2007-12-27 12:40:00,14.84,14.88,14.83,14.88,48500.0,8.1416,8.1635,8.1361,8.1635,48500.0
2007-12-27 12:50:00,14.88,14.88,14.85,14.85,30800.0,8.1635,8.1635,8.1471,8.1471,30800.0
2007-12-27 13:00:00,14.86,14.87,14.81,14.86,65400.0,8.1526,8.1581,8.1251,8.1526,65400.0
2007-12-27 13:10:00,14.86,14.87,14.85,14.86,47900.0,8.1526,8.1581,8.1471,8.1526,47900.0
2007-12-27 13:20:00,14.86,14.91,14.85,14.9,39800.0,8.1526,8.18,8.1471,8.1745,39800.0
2007-12-27 13:30:00,14.89,14.91,14.89,14.9,29200.0,8.169,8.18,8.169,8.1745,29200.0
2007-12-27 13:40:00,14.9,14.96,14.88,14.94,41900.0,8.1745,8.2074,8.1635,8.1965,41900.0
2007-12-27 13:50:00,14.95,14.95,14.92,14.94,59600.0,8.2019,8.2019,8.1855,8.1965,59600.0
2007-12-27 14:00:00,14.94,14.98,14.92,14.97,61500.0,8.1965,8.2184,8.1855,8.2129,61500.0
2007-12-27 14:10:00,14.97,14.98,14.94,14.98,41300.0,8.2129,8.2184,8.1965,8.2184,41300.0
2007-12-27 14:20:00,14.98,15.0,14.95,14.98,78200.0,8.2184,8.2294,8.2019,8.2184,78200.0
2007-12-27 14:30:00,14.99,14.99,14.95,14.96,37700.0,8.2239,8.2239,8.2019,8.2074,37700.0
2007-12-27 14:40:00,14.95,14.96,14.92,14.93,79800.0,8.2019,8.2074,8.1855,8.191,79800.0
2007-12-27 14:50:00,14.92,14.94,14.89,14.9,128400.0,8.1855,8.1965,8.169,8.1745,128400.0
2007-12-27 15:00:00,14.9,14.92,14.89,14.91,117900.0,8.1745,8.1855,8.169,8.18,117900.0
2007-12-27 15:10:00,14.92,14.92,14.89,14.89,52400.0,8.1855,8.1855,8.169,8.169,52400.0
2007-12-27 15:20:00,14.89,14.89,14.85,14.85,73000.0,8.169,8.169,8.1471,8.1471,73000.0
2007-12-27 15:30:00,14.85,14.86,14.81,14.82,94000.0,8.1471,8.1526,8.1251,8.1306,94000.0
2007-12-27 15:40:00,14.81,14.82,14.73,14.73,288200.0,8.1251,8.1306,8.0812,8.0812,288200.0
2007-12-27 15:50:00,14.73,14.76,14.71,14.71,370900.0,8.0812,8.0977,8.0703,8.0703,370900.0
2007-12-28 09:30:00,14.64,14.97,14.63,14.95,121600.0,8.0319,8.2129,8.0264,8.2019,121600.0
2007-12-28 09:40:00,14.95,14.99,14.91,14.99,60200.0,8.2019,8.2239,8.18,8.2239,60200.0
2007-12-28 09:50:00,14.99,14.99,14.89,14.89,59100.0,8.2239,8.2239,8.169,8.169,59100.0
2007-12-28 10:00:00,14.89,14.89,14.77,14.84,76600.0,8.169,8.169,8.1032,8.1416,76600.0
2007-12-28 10:10:00,14.84,14.88,14.81,14.83,41800.0,8.1416,8.1635,8.1251,8.1361,41800.0
2007-12-28 10:20:00,14.84,14.85,14.82,14.82,41500.0,8.1416,8.1471,8.1306,8.1306,41500.0
2007-12-28 10:30:00,14.81,14.85,14.8,14.84,31700.0,8.1251,8.1471,8.1196,8.1416,31700.0
2007-12-28 10:40:00,14.85,14.87,14.82,14.86,55400.0,8.1471,8.1581,8.1306,8.1526,55400.0
2007-12-28 10:50:00,14.85,14.85,14.8,14.8,32500.0,8.1471,8.1471,8.1196,8.1196,32500.0
2007-12-28 11:00:00,14.8,14.81,14.75,14.77,59400.0,8.1196,8.1251,8.0922,8.1032,59400.0
2007-12-28 11:10:00,14.77,14.81,14.77,14.8,43200.0,8.1032,8.1251,8.1032,8.1196,43200.0
2007-12-28 11:20:00,14.81,14.81,14.77,14.77,28900.0,8.1251,8.1251,8.1032,8.1032,28900.0
2007-12-28 11:30:00,14.78,14.79,14.77,14.78,33100.0,8.1087,8.1142,8.1032,8.1087,33100.0
2007-12-28 11:40:00,14.77,14.78,14.77,14.78,17500.0,8.1032,8.1087,8.1032,8.1087,17500.0
2007-12-28 11:50:00,14.77,14.78,14.7,14.72,48600.0,8.1032,8.1087,8.0648,8.0758,48600.0
2007-12-28 12:00:00,14.72,14.73,14.7,14.7,27000.0,8.0758,8.0812,8.0648,8.0648,27000.0
2007-12-28 12:10:00,14.71,14.74,14.67,14.71,56400.0,8.0703,8.0867,8.0483,8.0703,56400.0
2007-12-28 12:20:00,14.72,14.74,14.69,14.72,143100.0,8.0758,8.0867,8.0593,8.0758,143100.0
2007-12-28 12:30:00,14.72,14.77,14.72,14.75,52300.0,8.0758,8.1032,8.0758,8.0922,52300.0
2007-12-28 12:40:00,14.75,14.76,14.73,14.73,48700.0,8.0922,8.0977,8.0812,8.0812,48700.0
2007-12-28 12:50:00,14.73,14.74,14.69,14.71,51900.0,8.0812,8.0867,8.0593,8.0703,51900.0
2007-12-28 13:00:00,14.72,14.74,14.7,14.73,54000.0,8.0758,8.0867,8.0648,8.0812,54000.0
2007-12-28 13:10:00,14.72,14.74,14.72,14.74,28300.0,8.0758,8.0867,8.0758,8.0867,28300.0
2007-12-28 13:20:00,14.73,14.75,14.73,14.74,29900.0,8.0812,8.0922,8.0812,8.0867,29900.0
2007-12-28 13:30:00,14.74,14.74,14.69,14.7,36700.0,8.0867,8.0867,8.0593,8.0648,36700.0
2007-12-28 13:40:00,14.7,14.75,14.69,14.74,43800.0,8.0648,8.0922,8.0593,8.0867,43800.0
2007-12-28 13:50:00,14.75,14.76,14.74,14.76,27600.0,8.0922,8.0977,8.0867,8.0977,27600.0
2007-12-28 14:00:00,14.77,14.77,14.72,14.73,55100.0,8.1032,8.1032,8.0758,8.0812,55100.0
2007-12-28 14:10:00,14.72,14.75,14.71,14.72,42300.0,8.0758,8.0922,8.0703,8.0758,42300.0
2007-12-28 14:20:00,14.73,14.75,14.72,14.75,16500.0,8.0812,8.0922,8.0758,8.0922,16500.0
2007-12-28 14:30:00,14.75,14.77,14.74,14.77,43100.0,8.0922,8.1032,8.0867,8.1032,43100.0
2007-12-28 14:40:00,14.77,14.77,14.75,14.76,47800.0,8.1032,8.1032,8.0922,8.0977,47800.0
2007-12-28 14:50:00,14.76,14.79,14.74,14.79,64600.0,8.0977,8.1142,8.0867,8.1142,64600.0
2007-12-28 15:00:00,14.79,14.79,14.75,14.76,52400.0,8.1142,8.1142,8.0922,8.0977,52400.0
2007-12-28 15:10:00,14.77,14.84,14.77,14.83,53400.0,8.1032,8.1416,8.1032,8.1361,53400.0
2007-12-28 15:20:00,14.83,14.83,14.78,14.78,81600.0,8.1361,8.1361,8.1087,8.1087,81600.0
2007-12-28 15:30:00,14.79,14.81,14.75,14.77,69100.0,8.1142,8.1251,8.0922,8.1032,69100.0
2007-12-28 15:40:00,14.77,14.79,14.75,14.77,95500.0,8.1032,8.1142,8.0922,8.1032,95500.0
2007-12-28 15:50:00,14.77,14.78,14.74,14.78,191800.0,8.1032,8.1087,8.0867,8.1087,191800.0
2007-12-31 09:30:00,14.69,14.78,14.67,14.73,103600.0,8.0593,8.1087,8.0483,8.0812,103600.0
2007-12-31 09:40:00,14.74,14.74,14.71,14.72,61500.0,8.0867,8.0867,8.0703,8.0758,61500.0
2007-12-31 09:50:00,14.72,14.73,14.66,14.66,67000.0,8.0758,8.0812,8.0428,8.0428,67000.0
2007-12-31 10:00:00,14.67,14.75,14.66,14.74,65300.0,8.0483,8.0922,8.0428,8.0867,65300.0
2007-12-31 10:10:00,14.74,14.77,14.73,14.76,54300.0,8.0867,8.1032,8.0812,8.0977,54300.0
2007-12-31 10:20:00,14.77,14.84,14.76,14.83,78500.0,8.1032,8.1416,8.0977,8.1361,78500.0
2007-12-31 10:30:00,14.83,14.83,14.74,14.74,36600.0,8.1361,8.1361,8.0867,8.0867,36600.0
2007-12-31 10:40:00,14.75,14.75,14.71,14.72,40300.0,8.0922,8.0922,8.0703,8.0758,40300.0
2007-12-31 10:50:00,14.72,14.73,14.7,14.73,32800.0,8.0758,8.0812,8.0648,8.0812,32800.0
2007-12-31 11:00:00,14.72,14.75,14.72,14.73,32000.0,8.0758,8.0922,8.0758,8.0812,32000.0
2007-12-31 11:10:00,14.73,14.75,14.71,14.71,51400.0,8.0812,8.0922,8.0703,8.0703,51400.0
2007-12-31 11:20:00,14.72,14.73,14.7,14.7,63300.0,8.0758,8.0812,8.0648,8.0648,63300.0
2007-12-31 11:30:00,14.7,14.74,14.7,14.74,44800.0,8.0648,8.0867,8.0648,8.0867,44800.0
2007-12-31 11:40:00,14.73,14.75,14.73,14.74,31800.0,8.0812,8.0922,8.0812,8.0867,31800.0
2007-12-31 11:50:00,14.74,14.75,14.74,14.75,26600.0,8.0867,8.0922,8.0867,8.0922,26600.0
2007-12-31 12:00:00,14.75,14.85,14.74,14.85,57100.0,8.0922,8.1471,8.0867,8.1471,57100.0
2007-12-31 12:10:00,14.85,14.87,14.84,14.85,36500.0,8.1471,8.1581,8.1416,8.1471,36500.0
2007-12-31 12:20:00,14.85,14.9,14.84,14.86,58200.0,8.1471,8.1745,8.1416,8.1526,58200.0
2007-12-31 12:30:00,14.86,14.89,14.85,14.86,45700.0,8.1526,8.169,8.1471,8.1526,45700.0
2007-12-31 12:40:00,14.86,14.88,14.85,14.88,36400.0,8.1526,8.1635,8.1471,8.1635,36400.0
2007-12-31 12:50:00,14.87,14.93,14.87,14.93,72400.0,8.1581,8.191,8.1581,8.191,72400.0
2007-12-31 13:00:00,14.93,14.98,14.91,14.98,62100.0,8.191,8.2184,8.18,8.2184,62100.0
2007-12-31 13:10:00,14.98,15.05,14.98,15.05,74800.0,8.2184,8.2568,8.2184,8.2568,74800.0
2007-12-31 13:20:00,15.04,15.1,15.03,15.04,42900.0,8.2513,8.2842,8.2458,8.2513,42900.0
2007-12-31 13:30:00,15.05,15.05,15.01,15.01,28300.0,8.2568,8.2568,8.2349,8.2349,28300.0
2007-12-31 13:40:00,15.01,15.05,15.0,15.05,35000.0,8.2349,8.2568,8.2294,8.2568,35000.0
2007-12-31 13:50:00,15.05,15.09,15.05,15.09,17200.0,8.2568,8.2787,8.2568,8.2787,17200.0
2007-12-31 14:00:00,15.08,15.09,15.03,15.03,67700.0,8.2733,8.2787,8.2458,8.2458,67700.0
2007-12-31 14:10:00,15.03,15.09,15.03,15.09,83500.0,8.2458,8.2787,8.2458,8.2787,83500.0
2007-12-31 14:20:00,15.09,15.09,15.04,15.05,70100.0,8.2787,8.2787,8.2513,8.2568,70100.0
2007-12-31 14:30:00,15.05,15.09,15.04,15.09,61500.0,8.2568,8.2787,8.2513,8.2787,61500.0
2007-12-31 14:40:00,15.09,15.09,15.04,15.06,100800.0,8.2787,8.2787,8.2513,8.2623,100800.0
2007-12-31 14:50:00,15.07,15.07,15.03,15.03,55000.0,8.2678,8.2678,8.2458,8.2458,55000.0
2007-12-31 15:00:00,15.03,15.04,14.94,14.95,91300.0,8.2458,8.2513,8.1965,8.2019,91300.0
2007-12-31 15:10:00,14.95,14.97,14.94,14.95,61400.0,8.2019,8.2129,8.1965,8.2019,61400.0
2007-12-31 15:20:00,14.95,14.99,14.93,14.93,91700.0,8.2019,8.2239,8.191,8.191,91700.0
2007-12-31 15:30:00,14.93,14.99,14.9,14.91,145600.0,8.191,8.2239,8.1745,8.18,145600.0
2007-12-31 15:40:00,14.9,14.93,14.8,14.84,155500.0,8.1745,8.191,8.1196,8.1416,155500.0
2007-12-31 15:50:00,14.85,14.87,14.75,14.79,445000.0,8.1471,8.1581,8.0922,8.1142,445000.0
2008-01-02 09:30:00,14.85,14.85,14.65,14.73,88400.0,8.1471,8.1471,8.0374,8.0812,88400.0
2008-01-02 09:40:00,14.73,14.83,14.72,14.79,52200.0,8.0812,8.1361,8.0758,8.1142,52200.0
2008-01-02 09:50:00,14.78,14.87,14.78,14.79,85100.0,8.1087,8.1581,8.1087,8.1142,85100.0
2008-01-02 10:00:00,14.78,14.78,14.53,14.57,131900.0,8.1087,8.1087,7.9715,7.9935,131900.0
2008-01-02 10:10:00,14.57,14.58,14.39,14.42,124900.0,7.9935,7.9989,7.8947,7.9112,124900.0
2008-01-02 10:20:00,14.42,14.48,14.4,14.48,118000.0,7.9112,7.9441,7.9002,7.9441,118000.0
2008-01-02 10:30:00,14.48,14.48,14.36,14.39,116100.0,7.9441,7.9441,7.8783,7.8947,116100.0
2008-01-02 10:40:00,14.4,14.44,14.37,14.4,96900.0,7.9002,7.9221,7.8837,7.9002,96900.0
2008-01-02 10:50:00,14.39,14.5,14.38,14.39,84200.0,7.8947,7.9551,7.8892,7.8947,84200.0
2008-01-02 11:00:00,14.38,14.44,14.37,14.44,79900.0,7.8892,7.9221,7.8837,7.9221,79900.0
2008-01-02 11:10:00,14.43,14.46,14.38,14.4,63400.0,7.9167,7.9331,7.8892,7.9002,63400.0
2008-01-02 11:20:00,14.39,14.4,14.36,14.39,65800.0,7.8947,7.9002,7.8783,7.8947,65800.0
2008-01-02 11:30:00,14.39,14.39,14.36,14.38,66700.0,7.8947,7.8947,7.8783,7.8892,66700.0
2008-01-02 11:40:00,14.39,14.42,14.32,14.32,85600.0,7.8947,7.9112,7.8563,7.8563,85600.0
2008-01-02 11:50:00,14.33,14.39,14.33,14.39,49700.0,7.8618,7.8947,7.8618,7.8947,49700.0
2008-01-02 12:00:00,14.39,14.39,14.33,14.33,89400.0,7.8947,7.8947,7.8618,7.8618,89400.0
2008-01-02 12:10:00,14.33,14.37,14.32,14.34,67800.0,7.8618,7.8837,7.8563,7.8673,67800.0
2008-01-02 12:20:00,14.33,14.34,14.24,14.25,112900.0,7.8618,7.8673,7.8124,7.8179,112900.0
2008-01-02 12:30:00,14.25,14.33,14.22,14.32,120900.0,7.8179,7.8618,7.8014,7.8563,120900.0
2008-01-02 12:40:00,14.32,14.32,14.26,14.31,76100.0,7.8563,7.8563,7.8234,7.8508,76100.0
2008-01-02 12:50:00,14.31,14.37,14.28,14.37,60600.0,7.8508,7.8837,7.8344,7.8837,60600.0
2008-01-02 13:00:00,14.36,14.37,14.31,14.34,93700.0,7.8783,7.8837,7.8508,7.8673,93700.0
2008-01-02 13:10:00,14.33,14.33,14.19,14.29,189000.0,7.8618,7.8618,7.785,7.8398,189000.0
2008-01-02 13:20:00,14.3,14.37,14.29,14.36,121900.0,7.8453,7.8837,7.8398,7.8783,121900.0
2008-01-02 13:30:00,14.35,14.4,14.33,14.36,89400.0,7.8728,7.9002,7.8618,7.8783,89400.0
2008-01-02 13:40:00,14.37,14.41,14.35,14.39,96800.0,7.8837,7.9057,7.8728,7.8947,96800.0
2008-01-02 13:50:00,14.4,14.42,14.38,14.41,131400.0,7.9002,7.9112,7.8892,7.9057,131400.0
2008-01-02 14:00:00,14.42,14.52,14.4,14.52,158800.0,7.9112,7.966,7.9002,7.966,158800.0
2008-01-02 14:10:00,14.52,14.56,14.47,14.49,135600.0,7.966,7.988,7.9386,7.9496,135600.0
2008-01-02 14:20:00,14.48,14.49,14.41,14.48,138500.0,7.9441,7.9496,7.9057,7.9441,138500.0
2008-01-02 14:30:00,14.48,14.49,14.4,14.4,101300.0,7.9441,7.9496,7.9002,7.9002,101300.0
2008-01-02 14:40:00,14.4,14.41,14.36,14.37,116600.0,7.9002,7.9057,7.8783,7.8837,116600.0
2008-01-02 14:50:00,14.38,14.39,14.33,14.34,97600.0,7.8892,7.8947,7.8618,7.8673,97600.0
2008-01-02 15:00:00,14.33,14.35,14.26,14.27,92500.0,7.8618,7.8728,7.8234,7.8289,92500.0
2008-01-02 15:10:00,14.27,14.33,14.25,14.28,96600.0,7.8289,7.8618,7.8179,7.8344,96600.0
2008-01-02 15:20:00,14.28,14.32,14.27,14.28,92600.0,7.8344,7.8563,7.8289,7.8344,92600.0
2008-01-02 15:30:00,14.28,14.33,14.27,14.33,98100.0,7.8344,7.8618,7.8289,7.8618,98100.0
2008-01-02 15:40:00,14.33,14.34,14.23,14.23,165800.0,7.8618,7.8673,7.8069,7.8069,165800.0
2008-01-02 15:50:00,14.23,14.3,14.23,14.28,231000.0,7.8069,7.8453,7.8069,7.8344,231000.0
2008-01-03 09:30:00,14.37,14.4,14.29,14.3,78600.0,7.8837,7.9002,7.8398,7.8453,78600.0
2008-01-03 09:40:00,14.32,14.32,14.21,14.28,61100.0,7.8563,7.8563,7.796,7.8344,61100.0
2008-01-03 09:50:00,14.27,14.31,14.19,14.31,100500.0,7.8289,7.8508,7.785,7.8508,100500.0
2008-01-03 10:00:00,14.32,14.46,14.26,14.45,90400.0,7.8563,7.9331,7.8234,7.9276,90400.0
2008-01-03 10:10:00,14.45,14.45,14.31,14.31,37400.0,7.9276,7.9276,7.8508,7.8508,37400.0
2008-01-03 10:20:00,14.3,14.35,14.29,14.32,38400.0,7.8453,7.8728,7.8398,7.8563,38400.0
2008-01-03 10:30:00,14.31,14.39,14.25,14.26,62700.0,7.8508,7.8947,7.8179,7.8234,62700.0
2008-01-03 10:40:00,14.26,14.33,14.24,14.28,33600.0,7.8234,7.8618,7.8124,7.8344,33600.0
2008-01-03 10:50:00,14.29,14.29,14.22,14.25,27900.0,7.8398,7.8398,7.8014,7.8179,27900.0
2008-01-03 11:00:00,14.26,14.33,14.26,14.33,27900.0,7.8234,7.8618,7.8234,7.8618,27900.0
2008-01-03 11:10:00,14.33,14.33,14.25,14.28,32200.0,7.8618,7.8618,7.8179,7.8344,32200.0
2008-01-03 11:20:00,14.28,14.32,14.27,14.28,32500.0,7.8344,7.8563,7.8289,7.8344,32500.0
2008-01-03 11:30:00,14.28,14.33,14.26,14.27,30700.0,7.8344,7.8618,7.8234,7.8289,30700.0
2008-01-03 11:40:00,14.26,14.32,14.26,14.29,33900.0,7.8234,7.8563,7.8234,7.8398,33900.0
2008-01-03 11:50:00,14.29,14.34,14.29,14.31,28200.0,7.8398,7.8673,7.8398,7.8508,28200.0
2008-01-03 12:00:00,14.3,14.34,14.3,14.33,43500.0,7.8453,7.8673,7.8453,7.8618,43500.0
2008-01-03 12:10:00,14.33,14.35,14.33,14.35,27500.0,7.8618,7.8728,7.8618,7.8728,27500.0
2008-01-03 12:20:00,14.34,14.36,14.32,14.35,46700.0,7.8673,7.8783,7.8563,7.8728,46700.0
2008-01-03 12:30:00,14.35,14.37,14.33,14.34,37300.0,7.8728,7.8837,7.8618,7.8673,37300.0
2008-01-03 12:40:00,14.33,14.33,14.25,14.26,45800.0,7.8618,7.8618,7.8179,7.8234,45800.0
2008-01-03 12:50:00,14.27,14.29,14.24,14.28,43300.0,7.8289,7.8398,7.8124,7.8344,43300.0
2008-01-03 13:00:00,14.3,14.3,14.24,14.26,19600.0,7.8453,7.8453,7.8124,7.8234,19600.0
2008-01-03 13:10:00,14.25,14.28,14.21,14.21,44800.0,7.8179,7.8344,7.796,7.796,44800.0
2008-01-03 13:20:00,14.21,14.23,14.21,14.21,33500.0,7.796,7.8069,7.796,7.796,33500.0
2008-01-03 13:30:00,14.22,14.23,14.19,14.23,55800.0,7.8014,7.8069,7.785,7.8069,55800.0
2008-01-03 13:40:00,14.23,14.24,14.22,14.23,24200.0,7.8069,7.8124,7.8014,7.8069,24200.0
2008-01-03 13:50:00,14.23,14.25,14.2,14.21,15200.0,7.8069,7.8179,7.7905,7.796,15200.0
2008-01-03 14:00:00,14.2,14.21,14.19,14.2,28900.0,7.7905,7.796,7.785,7.7905,28900.0
2008-01-03 14:10:00,14.2,14.2,14.17,14.17,55900.0,7.7905,7.7905,7.774,7.774,55900.0
2008-01-03 14:20:00,14.17,14.19,14.17,14.17,22200.0,7.774,7.785,7.774,7.774,22200.0
2008-01-03 14:30:00,14.17,14.2,14.15,14.2,44900.0,7.774,7.7905,7.763,7.7905,44900.0
2008-01-03 14:40:00,14.19,14.21,14.16,14.18,28200.0,7.785,7.796,7.7685,7.7795,28200.0
2008-01-03 14:50:00,14.17,14.21,14.16,14.17,75200.0,7.774,7.796,7.7685,7.774,75200.0
2008-01-03 15:00:00,14.16,14.18,14.14,14.18,42700.0,7.7685,7.7795,7.7576,7.7795,42700.0
2008-01-03 15:10:00,14.18,14.18,14.1,14.11,70600.0,7.7795,7.7795,7.7356,7.7411,70600.0
2008-01-03 15:20:00,14.12,14.14,14.08,14.08,92400.0,7.7466,7.7576,7.7246,7.7246,92400.0
2008-01-03 15:30:00,14.08,14.13,14.08,14.1,132600.0,7.7246,7.7521,7.7246,7.7356,132600.0
2008-01-03 15:40:00,14.1,14.12,14.08,14.1,97100.0,7.7356,7.7466,7.7246,7.7356,97100.0
2008-01-03 15:50:00,14.1,14.12,14.06,14.06,265900.0,7.7356,7.7466,7.7137,7.7137,265900.0
2008-01-04 09:30:00,13.55,13.69,13.5,13.56,320900.0,7.4339,7.5107,7.4064,7.4394,320900.0
2008-01-04 09:40:00,13.56,13.56,13.31,13.5,253100.0,7.4394,7.4394,7.3022,7.4064,253100.0
2008-01-04 09:50:00,13.49,13.53,13.46,13.52,192900.0,7.4009,7.4229,7.3845,7.4174,192900.0
2008-01-04 10:00:00,13.52,13.63,13.49,13.61,240500.0,7.4174,7.4778,7.4009,7.4668,240500.0
2008-01-04 10:10:00,13.61,13.62,13.51,13.52,165600.0,7.4668,7.4723,7.4119,7.4174,165600.0
2008-01-04 10:20:00,13.52,13.64,13.47,13.53,197200.0,7.4174,7.4832,7.39,7.4229,197200.0
2008-01-04 10:30:00,13.52,13.55,13.47,13.55,170200.0,7.4174,7.4339,7.39,7.4339,170200.0
2008-01-04 10:40:00,13.54,13.6,13.46,13.52,142300.0,7.4284,7.4613,7.3845,7.4174,142300.0
2008-01-04 10:50:00,13.51,13.51,13.45,13.45,115100.0,7.4119,7.4119,7.379,7.379,115100.0
2008-01-04 11:00:00,13.45,13.5,13.44,13.49,161100.0,7.379,7.4064,7.3735,7.4009,161100.0
2008-01-04 11:10:00,13.48,13.5,13.46,13.48,154600.0,7.3955,7.4064,7.3845,7.3955,154600.0
2008-01-04 11:20:00,13.48,13.57,13.48,13.56,153300.0,7.3955,7.4448,7.3955,7.4394,153300.0
2008-01-04 11:30:00,13.55,13.57,13.5,13.51,136300.0,7.4339,7.4448,7.4064,7.4119,136300.0
2008-01-04 11:40:00,13.51,13.54,13.49,13.5,155100.0,7.4119,7.4284,7.4009,7.4064,155100.0
2008-01-04 11:50:00,13.51,13.57,13.49,13.56,121000.0,7.4119,7.4448,7.4009,7.4394,121000.0
2008-01-04 12:00:00,13.56,13.66,13.56,13.63,111200.0,7.4394,7.4942,7.4394,7.4778,111200.0
2008-01-04 12:10:00,13.63,13.64,13.6,13.63,105600.0,7.4778,7.4832,7.4613,7.4778,105600.0
2008-01-04 12:20:00,13.63,13.64,13.58,13.58,68100.0,7.4778,7.4832,7.4503,7.4503,68100.0
2008-01-04 12:30:00,13.58,13.65,13.54,13.58,198000.0,7.4503,7.4887,7.4284,7.4503,198000.0
2008-01-04 12:40:00,13.58,13.68,13.58,13.67,157000.0,7.4503,7.5052,7.4503,7.4997,157000.0
2008-01-04 12:50:00,13.68,13.69,13.63,13.64,92800.0,7.5052,7.5107,7.4778,7.4832,92800.0
2008-01-04 13:00:00,13.63,13.65,13.6,13.61,135400.0,7.4778,7.4887,7.4613,7.4668,135400.0
2008-01-04 13:10:00,13.6,13.63,13.59,13.59,96900.0,7.4613,7.4778,7.4558,7.4558,96900.0
2008-01-04 13:20:00,13.59,13.64,13.59,13.63,164700.0,7.4558,7.4832,7.4558,7.4778,164700.0
2008-01-04 13:30:00,13.62,13.62,13.55,13.59,141800.0,7.4723,7.4723,7.4339,7.4558,141800.0
2008-01-04 13:40:00,13.59,13.61,13.56,13.59,109600.0,7.4558,7.4668,7.4394,7.4558,109600.0
2008-01-04 13:50:00,13.59,13.63,13.57,13.6,145500.0,7.4558,7.4778,7.4448,7.4613,145500.0
2008-01-04 14:00:00,13.59,13.62,13.56,13.59,137600.0,7.4558,7.4723,7.4394,7.4558,137600.0
2008-01-04 14:10:00,13.59,13.64,13.54,13.57,182300.0,7.4558,7.4832,7.4284,7.4448,182300.0
2008-01-04 14:20:00,13.56,13.58,13.51,13.54,163300.0,7.4394,7.4503,7.4119,7.4284,163300.0
2008-01-04 14:30:00,13.54,13.59,13.54,13.56,119700.0,7.4284,7.4558,7.4284,7.4394,119700.0
2008-01-04 14:40:00,13.56,13.57,13.53,13.54,117500.0,7.4394,7.4448,7.4229,7.4284,117500.0
2008-01-04 14:50:00,13.54,13.58,13.51,13.58,166300.0,7.4284,7.4503,7.4119,7.4503,166300.0
2008-01-04 15:00:00,13.58,13.64,13.54,13.63,214200.0,7.4503,7.4832,7.4284,7.4778,214200.0
2008-01-04 15:10:00,13.63,13.64,13.57,13.61,168200.0,7.4778,7.4832,7.4448,7.4668,168200.0
2008-01-04 15:20:00,13.62,13.67,13.57,13.63,161200.0,7.4723,7.4997,7.4448,7.4778,161200.0
2008-01-04 15:30:00,13.62,13.67,13.54,13.61,190000.0,7.4723,7.4997,7.4284,7.4668,190000.0
2008-01-04 15:40:00,13.61,13.61,13.48,13.51,327100.0,7.4668,7.4668,7.3955,7.4119,327100.0
2008-01-04 15:50:00,13.5,13.56,13.49,13.49,292700.0,7.4064,7.4394,7.4009,7.4009,292700.0
2008-01-07 09:30:00,13.46,13.66,13.4,13.44,157700.0,7.3845,7.4942,7.3516,7.3735,157700.0
2008-01-07 09:40:00,13.44,13.64,13.44,13.64,94000.0,7.3735,7.4832,7.3735,7.4832,94000.0
2008-01-07 09:50:00,13.64,13.65,13.57,13.63,118400.0,7.4832,7.4887,7.4448,7.4778,118400.0
2008-01-07 10:00:00,13.63,13.68,13.62,13.65,123100.0,7.4778,7.5052,7.4723,7.4887,123100.0
2008-01-07 10:10:00,13.65,13.66,13.61,13.64,120300.0,7.4887,7.4942,7.4668,7.4832,120300.0
2008-01-07 10:20:00,13.64,13.68,13.6,13.6,365900.0,7.4832,7.5052,7.4613,7.4613,365900.0
2008-01-07 10:30:00,13.59,13.7,13.57,13.69,152300.0,7.4558,7.5162,7.4448,7.5107,152300.0
2008-01-07 10:40:00,13.69,13.81,13.69,13.8,144200.0,7.5107,7.5765,7.5107,7.571,144200.0
2008-01-07 10:50:00,13.8,13.87,13.8,13.84,188400.0,7.571,7.6094,7.571,7.593,188400.0
2008-01-07 11:00:00,13.85,13.97,13.84,13.96,168000.0,7.5985,7.6643,7.593,7.6588,168000.0
2008-01-07 11:10:00,13.95,14.08,13.95,14.07,138600.0,7.6533,7.7246,7.6533,7.7192,138600.0
2008-01-07 11:20:00,14.07,14.11,14.0,14.05,134100.0,7.7192,7.7411,7.6807,7.7082,134100.0
2008-01-07 11:30:00,14.04,14.17,14.03,14.15,115200.0,7.7027,7.774,7.6972,7.763,115200.0
2008-01-07 11:40:00,14.15,14.23,14.14,14.19,81800.0,7.763,7.8069,7.7576,7.785,81800.0
2008-01-07 11:50:00,14.19,14.23,14.19,14.23,82800.0,7.785,7.8069,7.785,7.8069,82800.0
2008-01-07 12:00:00,14.23,14.24,14.19,14.2,103900.0,7.8069,7.8124,7.785,7.7905,103900.0
2008-01-07 12:10:00,14.21,14.21,14.16,14.16,66700.0,7.796,7.796,7.7685,7.7685,66700.0
2008-01-07 12:20:00,14.16,14.22,14.15,14.19,60300.0,7.7685,7.8014,7.763,7.785,60300.0
2008-01-07 12:30:00,14.2,14.23,14.19,14.21,99600.0,7.7905,7.8069,7.785,7.796,99600.0
2008-01-07 12:40:00,14.22,14.23,14.18,14.22,65500.0,7.8014,7.8069,7.7795,7.8014,65500.0
2008-01-07 12:50:00,14.22,14.3,14.21,14.29,73200.0,7.8014,7.8453,7.796,7.8398,73200.0
2008-01-07 13:00:00,14.29,14.29,14.23,14.26,61500.0,7.8398,7.8398,7.8069,7.8234,61500.0
2008-01-07 13:10:00,14.26,14.26,14.23,14.25,76200.0,7.8234,7.8234,7.8069,7.8179,76200.0
2008-01-07 13:20:00,14.26,14.26,14.22,14.23,63400.0,7.8234,7.8234,7.8014,7.8069,63400.0
2008-01-07 13:30:00,14.23,14.23,14.17,14.17,80200.0,7.8069,7.8069,7.774,7.774,80200.0
2008-01-07 13:40:00,14.18,14.18,14.15,14.16,76500.0,7.7795,7.7795,7.763,7.7685,76500.0
2008-01-07 13:50:00,14.16,14.16,14.09,14.1,118700.0,7.7685,7.7685,7.7301,7.7356,118700.0
2008-01-07 14:00:00,14.1,14.13,14.07,14.1,146400.0,7.7356,7.7521,7.7192,7.7356,146400.0
2008-01-07 14:10:00,14.1,14.11,14.06,14.09,105200.0,7.7356,7.7411,7.7137,7.7301,105200.0
2008-01-07 14:20:00,14.09,14.11,14.06,14.08,110200.0,7.7301,7.7411,7.7137,7.7246,110200.0
2008-01-07 14:30:00,14.08,14.17,14.08,14.15,118200.0,7.7246,7.774,7.7246,7.763,118200.0
2008-01-07 14:40:00,14.15,14.2,14.12,14.13,196200.0,7.763,7.7905,7.7466,7.7521,196200.0
2008-01-07 14:50:00,14.14,14.15,14.07,14.12,112900.0,7.7576,7.763,7.7192,7.7466,112900.0
2008-01-07 15:00:00,14.12,14.12,14.05,14.07,215200.0,7.7466,7.7466,7.7082,7.7192,215200.0
2008-01-07 15:10:00,14.08,14.11,14.05,14.07,156800.0,7.7246,7.7411,7.7082,7.7192,156800.0
2008-01-07 15:20:00,14.07,14.1,14.04,14.04,140300.0,7.7192,7.7356,7.7027,7.7027,140300.0
2008-01-07 15:30:00,14.03,14.04,13.99,14.01,149900.0,7.6972,7.7027,7.6753,7.6862,149900.0
2008-01-07 15:40:00,14.01,14.12,13.99,14.09,282500.0,7.6862,7.7466,7.6753,7.7301,282500.0
2008-01-07 15:50:00,14.1,14.1,14.03,14.07,430100.0,7.7356,7.7356,7.6972,7.7192,430100.0
2008-01-08 09:30:00,14.1,14.2,14.08,14.15,107700.0,7.7356,7.7905,7.7246,7.763,107700.0
2008-01-08 09:40:00,14.14,14.32,14.12,14.29,209500.0,7.7576,7.8563,7.7466,7.8398,209500.0
2008-01-08 09:50:00,14.29,14.34,14.23,14.25,60700.0,7.8398,7.8673,7.8069,7.8179,60700.0
2008-01-08 10:00:00,14.25,14.39,14.22,14.32,123100.0,7.8179,7.8947,7.8014,7.8563,123100.0
2008-01-08 10:10:00,14.33,14.33,14.13,14.15,84200.0,7.8618,7.8618,7.7521,7.763,84200.0
2008-01-08 10:20:00,14.14,14.15,14.03,14.03,118500.0,7.7576,7.763,7.6972,7.6972,118500.0
2008-01-08 10:30:00,14.04,14.08,14.02,14.07,84700.0,7.7027,7.7246,7.6917,7.7192,84700.0
2008-01-08 10:40:00,14.07,14.09,14.04,14.04,92200.0,7.7192,7.7301,7.7027,7.7027,92200.0
2008-01-08 10:50:00,14.05,14.08,14.04,14.05,66400.0,7.7082,7.7246,7.7027,7.7082,66400.0
2008-01-08 11:00:00,14.05,14.05,13.96,13.97,67300.0,7.7082,7.7082,7.6588,7.6643,67300.0
2008-01-08 11:10:00,13.96,13.96,13.83,13.83,99000.0,7.6588,7.6588,7.5875,7.5875,99000.0
2008-01-08 11:20:00,13.84,13.85,13.77,13.77,94700.0,7.593,7.5985,7.5546,7.5546,94700.0
2008-01-08 11:30:00,13.77,13.79,13.74,13.78,111300.0,7.5546,7.5655,7.5381,7.56,111300.0
2008-01-08 11:40:00,13.78,13.78,13.63,13.63,93700.0,7.56,7.56,7.4778,7.4778,93700.0
2008-01-08 11:50:00,13.63,13.67,13.63,13.64,77600.0,7.4778,7.4997,7.4778,7.4832,77600.0
2008-01-08 12:00:00,13.64,13.67,13.61,13.67,95500.0,7.4832,7.4997,7.4668,7.4997,95500.0
2008-01-08 12:10:00,13.67,13.75,13.64,13.72,41400.0,7.4997,7.5436,7.4832,7.5271,41400.0
2008-01-08 12:20:00,13.73,13.73,13.69,13.73,45300.0,7.5326,7.5326,7.5107,7.5326,45300.0
2008-01-08 12:30:00,13.72,13.73,13.65,13.65,59900.0,7.5271,7.5326,7.4887,7.4887,59900.0
2008-01-08 12:40:00,13.65,13.67,13.63,13.66,71000.0,7.4887,7.4997,7.4778,7.4942,71000.0
2008-01-08 12:50:00,13.67,13.67,13.59,13.63,76600.0,7.4997,7.4997,7.4558,7.4778,76600.0
2008-01-08 13:00:00,13.64,13.71,13.59,13.69,206700.0,7.4832,7.5216,7.4558,7.5107,206700.0
2008-01-08 13:10:00,13.7,13.84,13.61,13.61,163200.0,7.5162,7.593,7.4668,7.4668,163200.0
2008-01-08 13:20:00,13.62,13.68,13.61,13.68,87300.0,7.4723,7.5052,7.4668,7.5052,87300.0
2008-01-08 13:30:00,13.68,13.68,13.51,13.52,93500.0,7.5052,7.5052,7.4119,7.4174,93500.0
2008-01-08 13:40:00,13.52,13.57,13.51,13.57,121200.0,7.4174,7.4448,7.4119,7.4448,121200.0
2008-01-08 13:50:00,13.56,13.59,13.54,13.59,69400.0,7.4394,7.4558,7.4284,7.4558,69400.0
2008-01-08 14:00:00,13.59,13.65,13.59,13.65,53800.0,7.4558,7.4887,7.4558,7.4887,53800.0
2008-01-08 14:10:00,13.65,13.68,13.64,13.65,58500.0,7.4887,7.5052,7.4832,7.4887,58500.0
2008-01-08 14:20:00,13.65,13.7,13.65,13.69,45300.0,7.4887,7.5162,7.4887,7.5107,45300.0
2008-01-08 14:30:00,13.69,13.74,13.64,13.64,68100.0,7.5107,7.5381,7.4832,7.4832,68100.0
2008-01-08 14:40:00,13.64,13.65,13.53,13.58,79500.0,7.4832,7.4887,7.4229,7.4503,79500.0
2008-01-08 14:50:00,13.59,13.59,13.51,13.52,133300.0,7.4558,7.4558,7.4119,7.4174,133300.0
2008-01-08 15:00:00,13.52,13.54,13.43,13.47,107900.0,7.4174,7.4284,7.368,7.39,107900.0
2008-01-08 15:10:00,13.48,13.48,13.42,13.44,116600.0,7.3955,7.3955,7.3625,7.3735,116600.0
2008-01-08 15:20:00,13.43,13.45,13.33,13.45,207000.0,7.368,7.379,7.3132,7.379,207000.0
2008-01-08 15:30:00,13.45,13.55,13.45,13.49,203800.0,7.379,7.4339,7.379,7.4009,203800.0
2008-01-08 15:40:00,13.49,13.5,13.33,13.35,238800.0,7.4009,7.4064,7.3132,7.3241,238800.0
2008-01-08 15:50:00,13.35,13.35,13.24,13.27,518400.0,7.3241,7.3241,7.2638,7.2803,518400.0
2008-01-09 09:30:00,13.2,13.32,13.17,13.29,132000.0,7.2418,7.3077,7.2254,7.2912,132000.0
2008-01-09 09:40:00,13.29,13.31,13.24,13.3,66400.0,7.2912,7.3022,7.2638,7.2967,66400.0
2008-01-09 09:50:00,13.3,13.3,13.08,13.11,165300.0,7.2967,7.2967,7.176,7.1925,165300.0
2008-01-09 10:00:00,13.12,13.23,13.02,13.1,204000.0,7.198,7.2583,7.1431,7.187,204000.0
2008-01-09 10:10:00,13.1,13.13,12.98,12.99,167200.0,7.187,7.2034,7.1211,7.1266,167200.0
2008-01-09 10:20:00,13.0,13.05,12.94,13.0,127000.0,7.1321,7.1596,7.0992,7.1321,127000.0
2008-01-09 10:30:00,12.99,13.08,12.92,13.05,100300.0,7.1266,7.176,7.0882,7.1596,100300.0
2008-01-09 10:40:00,13.06,13.16,13.04,13.08,102800.0,7.165,7.2199,7.1541,7.176,102800.0
2008-01-09 10:50:00,13.08,13.19,13.04,13.16,150000.0,7.176,7.2364,7.1541,7.2199,150000.0
2008-01-09 11:00:00,13.16,13.16,13.06,13.09,72200.0,7.2199,7.2199,7.165,7.1815,72200.0
2008-01-09 11:10:00,13.09,13.1,13.03,13.07,86300.0,7.1815,7.187,7.1486,7.1705,86300.0
2008-01-09 11:20:00,13.07,13.07,12.96,12.96,102500.0,7.1705,7.1705,7.1102,7.1102,102500.0
2008-01-09 11:30:00,12.96,12.96,12.91,12.92,102100.0,7.1102,7.1102,7.0827,7.0882,102100.0
2008-01-09 11:40:00,12.91,12.92,12.82,12.83,208800.0,7.0827,7.0882,7.0334,7.0389,208800.0
2008-01-09 11:50:00,12.83,12.84,12.76,12.78,204600.0,7.0389,7.0443,7.0005,7.0114,204600.0
2008-01-09 12:00:00,12.78,12.81,12.76,12.79,177200.0,7.0114,7.0279,7.0005,7.0169,177200.0
2008-01-09 12:10:00,12.8,12.85,12.76,12.84,141800.0,7.0224,7.0498,7.0005,7.0443,141800.0
2008-01-09 12:20:00,12.84,12.85,12.74,12.79,218600.0,7.0443,7.0498,6.9895,7.0169,218600.0
2008-01-09 12:30:00,12.79,12.82,12.78,12.79,119900.0,7.0169,7.0334,7.0114,7.0169,119900.0
2008-01-09 12:40:00,12.78,12.79,12.73,12.77,131500.0,7.0114,7.0169,6.984,7.0059,131500.0
2008-01-09 12:50:00,12.77,12.82,12.73,12.79,159100.0,7.0059,7.0334,6.984,7.0169,159100.0
2008-01-09 13:00:00,12.79,12.81,12.74,12.74,168700.0,7.0169,7.0279,6.9895,6.9895,168700.0
2008-01-09 13:10:00,12.74,12.74,12.65,12.7,237500.0,6.9895,6.9895,6.9401,6.9675,237500.0
2008-01-09 13:20:00,12.7,12.74,12.66,12.68,171500.0,6.9675,6.9895,6.9456,6.9566,171500.0
2008-01-09 13:30:00,12.69,12.73,12.65,12.73,169600.0,6.962,6.984,6.9401,6.984,169600.0
2008-01-09 13:40:00,12.73,12.73,12.67,12.69,179700.0,6.984,6.984,6.9511,6.962,179700.0
2008-01-09 13:50:00,12.7,12.7,12.67,12.69,119500.0,6.9675,6.9675,6.9511,6.962,119500.0
2008-01-09 14:00:00,12.7,12.7,12.57,12.57,268400.0,6.9675,6.9675,6.8962,6.8962,268400.0
2008-01-09 14:10:00,12.57,12.64,12.57,12.61,164500.0,6.8962,6.9346,6.8962,6.9182,164500.0
2008-01-09 14:20:00,12.61,12.68,12.6,12.67,147800.0,6.9182,6.9566,6.9127,6.9511,147800.0
2008-01-09 14:30:00,12.68,12.71,12.64,12.67,227200.0,6.9566,6.973,6.9346,6.9511,227200.0
2008-01-09 14:40:00,12.67,12.8,12.66,12.78,196600.0,6.9511,7.0224,6.9456,7.0114,196600.0
2008-01-09 14:50:00,12.78,12.83,12.76,12.8,284900.0,7.0114,7.0389,7.0005,7.0224,284900.0
2008-01-09 15:00:00,12.8,13.02,12.8,12.99,318300.0,7.0224,7.1431,7.0224,7.1266,318300.0
2008-01-09 15:10:00,12.99,13.05,12.9,13.03,242300.0,7.1266,7.1596,7.0773,7.1486,242300.0
2008-01-09 15:20:00,13.04,13.12,13.0,13.1,330800.0,7.1541,7.198,7.1321,7.187,330800.0
2008-01-09 15:30:00,13.1,13.14,12.98,13.13,407800.0,7.187,7.2089,7.1211,7.2034,407800.0
2008-01-09 15:40:00,13.13,13.2,13.12,13.13,396800.0,7.2034,7.2418,7.198,7.2034,396800.0
2008-01-09 15:50:00,13.13,13.25,13.1,13.23,462200.0,7.2034,7.2693,7.187,7.2583,462200.0
2008-01-10 09:30:00,12.5,12.5,11.74,11.81,516800.0,6.8578,6.8578,6.4409,6.4793,516800.0
2008-01-10 09:40:00,11.81,12.0,11.7,11.96,349400.0,6.4793,6.5835,6.4189,6.5616,349400.0
2008-01-10 09:50:00,11.96,12.08,11.84,11.99,869500.0,6.5616,6.6274,6.4957,6.578,869500.0
2008-01-10 10:00:00,12.0,12.21,11.82,12.18,577800.0,6.5835,6.6987,6.4847,6.6822,577800.0
2008-01-10 10:10:00,12.18,12.72,12.05,12.58,480300.0,6.6822,6.9785,6.6109,6.9017,480300.0
2008-01-10 10:20:00,12.57,12.65,12.34,12.4,507600.0,6.8962,6.9401,6.77,6.8029,507600.0
2008-01-10 10:30:00,12.4,12.65,12.4,12.59,330300.0,6.8029,6.9401,6.8029,6.9072,330300.0
2008-01-10 10:40:00,12.59,12.6,12.41,12.44,168700.0,6.9072,6.9127,6.8084,6.8249,168700.0
2008-01-10 10:50:00,12.44,12.51,12.4,12.47,169000.0,6.8249,6.8633,6.8029,6.8414,169000.0
2008-01-10 11:00:00,12.47,12.47,12.33,12.44,235500.0,6.8414,6.8414,6.7645,6.8249,235500.0
2008-01-10 11:10:00,12.45,12.49,12.42,12.48,141400.0,6.8304,6.8523,6.8139,6.8468,141400.0
2008-01-10 11:20:00,12.48,12.58,12.46,12.54,118800.0,6.8468,6.9017,6.8359,6.8798,118800.0
2008-01-10 11:30:00,12.55,12.6,12.53,12.57,128600.0,6.8852,6.9127,6.8743,6.8962,128600.0
2008-01-10 11:40:00,12.56,12.6,12.53,12.6,91200.0,6.8907,6.9127,6.8743,6.9127,91200.0
2008-01-10 11:50:00,12.6,12.7,12.59,12.65,98900.0,6.9127,6.9675,6.9072,6.9401,98900.0
2008-01-10 12:00:00,12.65,12.7,12.61,12.7,84500.0,6.9401,6.9675,6.9182,6.9675,84500.0
2008-01-10 12:10:00,12.7,13.08,12.68,13.03,263100.0,6.9675,7.176,6.9566,7.1486,263100.0
2008-01-10 12:20:00,13.03,13.14,13.01,13.06,293100.0,7.1486,7.2089,7.1376,7.165,293100.0
2008-01-10 12:30:00,13.06,13.06,12.87,12.88,358000.0,7.165,7.165,7.0608,7.0663,358000.0
2008-01-10 12:40:00,12.87,12.87,12.62,12.67,513700.0,7.0608,7.0608,6.9236,6.9511,513700.0
2008-01-10 12:50:00,12.67,12.68,12.46,12.57,960800.0,6.9511,6.9566,6.8359,6.8962,960800.0
2008-01-10 13:00:00,12.56,12.63,12.55,12.6,456100.0,6.8907,6.9291,6.8852,6.9127,456100.0
2008-01-10 13:10:00,12.6,12.63,12.53,12.59,336300.0,6.9127,6.9291,6.8743,6.9072,336300.0
2008-01-10 13:20:00,12.6,12.67,12.59,12.6,256000.0,6.9127,6.9511,6.9072,6.9127,256000.0
2008-01-10 13:30:00,12.6,12.66,12.51,12.54,201100.0,6.9127,6.9456,6.8633,6.8798,201100.0
2008-01-10 13:40:00,12.54,12.6,12.46,12.49,212900.0,6.8798,6.9127,6.8359,6.8523,212900.0
2008-01-10 13:50:00,12.49,12.5,12.41,12.46,125900.0,6.8523,6.8578,6.8084,6.8359,125900.0
2008-01-10 14:00:00,12.46,12.49,12.38,12.42,176800.0,6.8359,6.8523,6.792,6.8139,176800.0
2008-01-10 14:10:00,12.42,12.67,12.4,12.66,204700.0,6.8139,6.9511,6.8029,6.9456,204700.0
2008-01-10 14:20:00,12.67,12.8,12.67,12.7,247000.0,6.9511,7.0224,6.9511,6.9675,247000.0
2008-01-10 14:30:00,12.71,12.82,12.7,12.81,240700.0,6.973,7.0334,6.9675,7.0279,240700.0
2008-01-10 14:40:00,12.81,12.83,12.75,12.77,198500.0,7.0279,7.0389,6.995,7.0059,198500.0
2008-01-10 14:50:00,12.77,12.83,12.77,12.79,231800.0,7.0059,7.0389,7.0059,7.0169,231800.0
2008-01-10 15:00:00,12.79,12.98,12.79,12.98,254900.0,7.0169,7.1211,7.0169,7.1211,254900.0
2008-01-10 15:10:00,12.96,12.99,12.76,12.76,312500.0,7.1102,7.1266,7.0005,7.0005,312500.0
2008-01-10 15:20:00,12.76,12.81,12.74,12.81,223700.0,7.0005,7.0279,6.9895,7.0279,223700.0
2008-01-10 15:30:00,12.81,12.85,12.81,12.82,168800.0,7.0279,7.0498,7.0279,7.0334,168800.0
2008-01-10 15:40:00,12.82,12.84,12.66,12.68,278000.0,7.0334,7.0443,6.9456,6.9566,278000.0
2008-01-10 15:50:00,12.68,12.73,12.58,12.65,661200.0,6.9566,6.984,6.9017,6.9401,661200.0
2008-01-11 09:30:00,12.35,12.38,12.06,12.22,306100.0,6.7755,6.792,6.6164,6.7042,306100.0
2008-01-11 09:40:00,12.22,12.33,12.18,12.33,284100.0,6.7042,6.7645,6.6822,6.7645,284100.0
2008-01-11 09:50:00,12.33,12.38,12.24,12.29,261100.0,6.7645,6.792,6.7152,6.7426,261100.0
2008-01-11 10:00:00,12.28,12.3,12.08,12.12,292100.0,6.7371,6.7481,6.6274,6.6493,292100.0
2008-01-11 10:10:00,12.12,12.16,12.09,12.11,89500.0,6.6493,6.6713,6.6329,6.6438,89500.0
2008-01-11 10:20:00,12.1,12.25,12.1,12.19,108400.0,6.6384,6.7207,6.6384,6.6877,108400.0
2008-01-11 10:30:00,12.19,12.27,12.14,12.27,109400.0,6.6877,6.7316,6.6603,6.7316,109400.0
2008-01-11 10:40:00,12.26,12.42,12.17,12.4,284500.0,6.7261,6.8139,6.6768,6.8029,284500.0
2008-01-11 10:50:00,12.4,12.56,12.35,12.41,314300.0,6.8029,6.8907,6.7755,6.8084,314300.0
2008-01-11 11:00:00,12.4,12.41,12.35,12.39,109800.0,6.8029,6.8084,6.7755,6.7975,109800.0
2008-01-11 11:10:00,12.39,12.49,12.38,12.4,121800.0,6.7975,6.8523,6.792,6.8029,121800.0
2008-01-11 11:20:00,12.4,12.63,12.4,12.63,301000.0,6.8029,6.9291,6.8029,6.9291,301000.0
2008-01-11 11:30:00,12.63,12.74,12.6,12.7,307700.0,6.9291,6.9895,6.9127,6.9675,307700.0
2008-01-11 11:40:00,12.69,12.73,12.67,12.72,311600.0,6.962,6.984,6.9511,6.9785,311600.0
2008-01-11 11:50:00,12.72,12.79,12.72,12.79,122300.0,6.9785,7.0169,6.9785,7.0169,122300.0
2008-01-11 12:00:00,12.78,12.79,12.71,12.75,160000.0,7.0114,7.0169,6.973,6.995,160000.0
2008-01-11 12:10:00,12.75,12.82,12.71,12.71,152700.0,6.995,7.0334,6.973,6.973,152700.0
2008-01-11 12:20:00,12.72,12.73,12.67,12.69,179100.0,6.9785,6.984,6.9511,6.962,179100.0
2008-01-11 12:30:00,12.68,12.69,12.64,12.67,139000.0,6.9566,6.962,6.9346,6.9511,139000.0
2008-01-11 12:40:00,12.67,12.75,12.66,12.75,167700.0,6.9511,6.995,6.9456,6.995,167700.0
2008-01-11 12:50:00,12.74,12.79,12.72,12.78,111700.0,6.9895,7.0169,6.9785,7.0114,111700.0
2008-01-11 13:00:00,12.78,12.79,12.69,12.71,236000.0,7.0114,7.0169,6.962,6.973,236000.0
2008-01-11 13:10:00,12.71,12.74,12.64,12.65,156200.0,6.973,6.9895,6.9346,6.9401,156200.0
2008-01-11 13:20:00,12.65,12.65,12.56,12.6,112600.0,6.9401,6.9401,6.8907,6.9127,112600.0
2008-01-11 13:30:00,12.59,12.63,12.53,12.58,177400.0,6.9072,6.9291,6.8743,6.9017,177400.0
2008-01-11 13:40:00,12.58,12.62,12.52,12.53,92300.0,6.9017,6.9236,6.8688,6.8743,92300.0
2008-01-11 13:50:00,12.53,12.61,12.53,12.6,121700.0,6.8743,6.9182,6.8743,6.9127,121700.0
2008-01-11 14:00:00,12.6,12.68,12.59,12.68,146600.0,6.9127,6.9566,6.9072,6.9566,146600.0
2008-01-11 14:10:00,12.67,12.74,12.63,12.72,136000.0,6.9511,6.9895,6.9291,6.9785,136000.0
2008-01-11 14:20:00,12.72,12.73,12.67,12.68,85400.0,6.9785,6.984,6.9511,6.9566,85400.0
2008-01-11 14:30:00,12.67,12.68,12.64,12.64,83600.0,6.9511,6.9566,6.9346,6.9346,83600.0
2008-01-11 14:40:00,12.64,12.65,12.55,12.55,116700.0,6.9346,6.9401,6.8852,6.8852,116700.0
2008-01-11 14:50:00,12.55,12.58,12.5,12.53,191100.0,6.8852,6.9017,6.8578,6.8743,191100.0
2008-01-11 15:00:00,12.52,12.53,12.44,12.46,170100.0,6.8688,6.8743,6.8249,6.8359,170100.0
2008-01-11 15:10:00,12.46,12.46,12.36,12.4,169000.0,6.8359,6.8359,6.781,6.8029,169000.0
2008-01-11 15:20:00,12.4,12.5,12.36,12.5,198700.0,6.8029,6.8578,6.781,6.8578,198700.0
2008-01-11 15:30:00,12.51,12.55,12.45,12.55,173800.0,6.8633,6.8852,6.8304,6.8852,173800.0
2008-01-11 15:40:00,12.54,12.55,12.47,12.53,209100.0,6.8798,6.8852,6.8414,6.8743,209100.0
2008-01-11 15:50:00,12.52,12.58,12.46,12.49,292500.0,6.8688,6.9017,6.8359,6.8523,292500.0
2008-01-14 09:30:00,12.16,12.56,12.15,12.26,378700.0,6.6713,6.8907,6.6658,6.7261,378700.0
2008-01-14 09:40:00,12.26,12.37,12.21,12.25,189300.0,6.7261,6.7865,6.6987,6.7207,189300.0
2008-01-14 09:50:00,12.24,12.3,12.21,12.27,117600.0,6.7152,6.7481,6.6987,6.7316,117600.0
2008-01-14 10:00:00,12.28,12.34,12.21,12.32,196000.0,6.7371,6.77,6.6987,6.7591,196000.0
2008-01-14 10:10:00,12.33,12.37,12.3,12.33,173400.0,6.7645,6.7865,6.7481,6.7645,173400.0
2008-01-14 10:20:00,12.33,12.39,12.33,12.39,133800.0,6.7645,6.7975,6.7645,6.7975,133800.0
2008-01-14 10:30:00,12.39,12.52,12.37,12.49,147300.0,6.7975,6.8688,6.7865,6.8523,147300.0
2008-01-14 10:40:00,12.49,12.5,12.37,12.38,72200.0,6.8523,6.8578,6.7865,6.792,72200.0
2008-01-14 10:50:00,12.38,12.39,12.29,12.34,140200.0,6.792,6.7975,6.7426,6.77,140200.0
2008-01-14 11:00:00,12.35,12.37,12.32,12.34,139900.0,6.7755,6.7865,6.7591,6.77,139900.0
2008-01-14 11:10:00,12.33,12.33,12.23,12.23,67300.0,6.7645,6.7645,6.7097,6.7097,67300.0
2008-01-14 11:20:00,12.23,12.26,12.18,12.25,122000.0,6.7097,6.7261,6.6822,6.7207,122000.0
2008-01-14 11:30:00,12.24,12.3,12.2,12.28,137400.0,6.7152,6.7481,6.6932,6.7371,137400.0
2008-01-14 11:40:00,12.27,12.36,12.27,12.35,85100.0,6.7316,6.781,6.7316,6.7755,85100.0
2008-01-14 11:50:00,12.34,12.35,12.26,12.26,40900.0,6.77,6.7755,6.7261,6.7261,40900.0
2008-01-14 12:00:00,12.26,12.28,12.26,12.26,39200.0,6.7261,6.7371,6.7261,6.7261,39200.0
2008-01-14 12:10:00,12.26,12.27,12.24,12.25,46600.0,6.7261,6.7316,6.7152,6.7207,46600.0
2008-01-14 12:20:00,12.25,12.26,12.24,12.25,61600.0,6.7207,6.7261,6.7152,6.7207,61600.0
2008-01-14 12:30:00,12.25,12.28,12.24,12.25,87900.0,6.7207,6.7371,6.7152,6.7207,87900.0
2008-01-14 12:40:00,12.26,12.26,12.22,12.22,66900.0,6.7261,6.7261,6.7042,6.7042,66900.0
2008-01-14 12:50:00,12.22,12.25,12.21,12.25,50500.0,6.7042,6.7207,6.6987,6.7207,50500.0
2008-01-14 13:00:00,12.24,12.25,12.21,12.22,56000.0,6.7152,6.7207,6.6987,6.7042,56000.0
2008-01-14 13:10:00,12.22,12.23,12.18,12.2,93300.0,6.7042,6.7097,6.6822,6.6932,93300.0
2008-01-14 13:20:00,12.2,12.26,12.2,12.25,96000.0,6.6932,6.7261,6.6932,6.7207,96000.0
2008-01-14 13:30:00,12.25,12.29,12.25,12.27,51400.0,6.7207,6.7426,6.7207,6.7316,51400.0
2008-01-14 13:40:00,12.27,12.33,12.25,12.33,149100.0,6.7316,6.7645,6.7207,6.7645,149100.0
2008-01-14 13:50:00,12.32,12.38,12.32,12.35,97500.0,6.7591,6.792,6.7591,6.7755,97500.0
2008-01-14 14:00:00,12.35,12.36,12.3,12.34,78100.0,6.7755,6.781,6.7481,6.77,78100.0
2008-01-14 14:10:00,12.34,12.35,12.31,12.33,81200.0,6.77,6.7755,6.7536,6.7645,81200.0
2008-01-14 14:20:00,12.32,12.36,12.31,12.36,87600.0,6.7591,6.781,6.7536,6.781,87600.0
2008-01-14 14:30:00,12.35,12.42,12.35,12.41,124700.0,6.7755,6.8139,6.7755,6.8084,124700.0
2008-01-14 14:40:00,12.4,12.41,12.36,12.38,57700.0,6.8029,6.8084,6.781,6.792,57700.0
2008-01-14 14:50:00,12.39,12.39,12.34,12.36,136400.0,6.7975,6.7975,6.77,6.781,136400.0
2008-01-14 15:00:00,12.36,12.38,12.35,12.36,149000.0,6.781,6.792,6.7755,6.781,149000.0
2008-01-14 15:10:00,12.36,12.38,12.36,12.36,93500.0,6.781,6.792,6.781,6.781,93500.0
2008-01-14 15:20:00,12.36,12.4,12.36,12.39,169600.0,6.781,6.8029,6.781,6.7975,169600.0
2008-01-14 15:30:00,12.39,12.4,12.31,12.32,171800.0,6.7975,6.8029,6.7536,6.7591,171800.0
2008-01-14 15:40:00,12.32,12.39,12.3,12.38,243800.0,6.7591,6.7975,6.7481,6.792,243800.0
2008-01-14 15:50:00,12.38,12.38,12.33,12.33,340800.0,6.792,6.792,6.7645,6.7645,340800.0
2008-01-15 09:30:00,12.16,12.16,12.01,12.05,149600.0,6.6713,6.6713,6.589,6.6109,149600.0
2008-01-15 09:40:00,12.06,12.09,12.0,12.09,176600.0,6.6164,6.6329,6.5835,6.6329,176600.0
2008-01-15 09:50:00,12.08,12.15,12.05,12.07,100900.0,6.6274,6.6658,6.6109,6.6219,100900.0
2008-01-15 10:00:00,12.07,12.14,12.05,12.06,150100.0,6.6219,6.6603,6.6109,6.6164,150100.0
2008-01-15 10:10:00,12.06,12.1,11.99,12.02,208700.0,6.6164,6.6384,6.578,6.5945,208700.0
2008-01-15 10:20:00,12.02,12.16,12.02,12.06,133600.0,6.5945,6.6713,6.5945,6.6164,133600.0
2008-01-15 10:30:00,12.06,12.06,12.0,12.03,182600.0,6.6164,6.6164,6.5835,6.6,182600.0
2008-01-15 10:40:00,12.02,12.03,11.98,12.0,174000.0,6.5945,6.6,6.5725,6.5835,174000.0
2008-01-15 10:50:00,12.0,12.08,11.97,12.03,118600.0,6.5835,6.6274,6.567,6.6,118600.0
2008-01-15 11:00:00,12.04,12.09,12.03,12.09,64400.0,6.6054,6.6329,6.6,6.6329,64400.0
2008-01-15 11:10:00,12.08,12.19,12.08,12.16,126300.0,6.6274,6.6877,6.6274,6.6713,126300.0
2008-01-15 11:20:00,12.17,12.21,12.14,12.16,158200.0,6.6768,6.6987,6.6603,6.6713,158200.0
2008-01-15 11:30:00,12.17,12.18,12.11,12.14,79100.0,6.6768,6.6822,6.6438,6.6603,79100.0
2008-01-15 11:40:00,12.15,12.17,12.1,12.12,79800.0,6.6658,6.6768,6.6384,6.6493,79800.0
2008-01-15 11:50:00,12.12,12.19,12.1,12.19,68000.0,6.6493,6.6877,6.6384,6.6877,68000.0
2008-01-15 12:00:00,12.19,12.21,12.14,12.21,95900.0,6.6877,6.6987,6.6603,6.6987,95900.0
2008-01-15 12:10:00,12.21,12.23,12.17,12.2,91200.0,6.6987,6.7097,6.6768,6.6932,91200.0
2008-01-15 12:20:00,12.21,12.25,12.18,12.24,118100.0,6.6987,6.7207,6.6822,6.7152,118100.0
2008-01-15 12:30:00,12.24,12.26,12.19,12.22,80800.0,6.7152,6.7261,6.6877,6.7042,80800.0
2008-01-15 12:40:00,12.21,12.29,12.19,12.29,155300.0,6.6987,6.7426,6.6877,6.7426,155300.0
2008-01-15 12:50:00,12.28,12.29,12.18,12.2,206600.0,6.7371,6.7426,6.6822,6.6932,206600.0
2008-01-15 13:00:00,12.2,12.29,12.18,12.29,82800.0,6.6932,6.7426,6.6822,6.7426,82800.0
2008-01-15 13:10:00,12.28,12.35,12.28,12.33,83500.0,6.7371,6.7755,6.7371,6.7645,83500.0
2008-01-15 13:20:00,12.33,12.33,12.22,12.26,93500.0,6.7645,6.7645,6.7042,6.7261,93500.0
2008-01-15 13:30:00,12.26,12.27,12.21,12.25,68700.0,6.7261,6.7316,6.6987,6.7207,68700.0
2008-01-15 13:40:00,12.26,12.27,12.2,12.24,259400.0,6.7261,6.7316,6.6932,6.7152,259400.0
2008-01-15 13:50:00,12.25,12.26,12.18,12.2,147000.0,6.7207,6.7261,6.6822,6.6932,147000.0
2008-01-15 14:00:00,12.21,12.22,12.18,12.2,206500.0,6.6987,6.7042,6.6822,6.6932,206500.0
2008-01-15 14:10:00,12.2,12.26,12.18,12.2,248100.0,6.6932,6.7261,6.6822,6.6932,248100.0
2008-01-15 14:20:00,12.2,12.27,12.19,12.23,142900.0,6.6932,6.7316,6.6877,6.7097,142900.0
2008-01-15 14:30:00,12.22,12.25,12.21,12.25,89800.0,6.7042,6.7207,6.6987,6.7207,89800.0
2008-01-15 14:40:00,12.25,12.29,12.24,12.25,172800.0,6.7207,6.7426,6.7152,6.7207,172800.0
2008-01-15 14:50:00,12.25,12.31,12.22,12.25,132700.0,6.7207,6.7536,6.7042,6.7207,132700.0
2008-01-15 15:00:00,12.25,12.25,12.1,12.12,210300.0,6.7207,6.7207,6.6384,6.6493,210300.0
2008-01-15 15:10:00,12.11,12.17,12.09,12.13,227400.0,6.6438,6.6768,6.6329,6.6548,227400.0
2008-01-15 15:20:00,12.13,12.21,12.12,12.19,229900.0,6.6548,6.6987,6.6493,6.6877,229900.0
2008-01-15 15:30:00,12.19,12.26,12.17,12.22,161700.0,6.6877,6.7261,6.6768,6.7042,161700.0
2008-01-15 15:40:00,12.22,12.23,12.16,12.21,178700.0,6.7042,6.7097,6.6713,6.6987,178700.0
2008-01-15 15:50:00,12.21,12.21,12.1,12.12,411000.0,6.6987,6.6987,6.6384,6.6493,411000.0
2008-01-16 09:30:00,12.12,12.31,12.09,12.29,212100.0,6.6493,6.7536,6.6329,6.7426,212100.0
2008-01-16 09:40:00,12.29,12.43,12.29,12.35,190500.0,6.7426,6.8194,6.7426,6.7755,190500.0
2008-01-16 09:50:00,12.34,12.35,12.19,12.24,152200.0,6.77,6.7755,6.6877,6.7152,152200.0
2008-01-16 10:00:00,12.23,12.37,12.23,12.33,189100.0,6.7097,6.7865,6.7097,6.7645,189100.0
2008-01-16 10:10:00,12.34,12.34,12.18,12.24,143800.0,6.77,6.77,6.6822,6.7152,143800.0
2008-01-16 10:20:00,12.24,12.4,12.23,12.36,141600.0,6.7152,6.8029,6.7097,6.781,141600.0
2008-01-16 10:30:00,12.35,12.46,12.33,12.4,209200.0,6.7755,6.8359,6.7645,6.8029,209200.0
2008-01-16 10:40:00,12.39,12.43,12.32,12.36,110800.0,6.7975,6.8194,6.7591,6.781,110800.0
2008-01-16 10:50:00,12.38,12.43,12.34,12.37,105100.0,6.792,6.8194,6.77,6.7865,105100.0
2008-01-16 11:00:00,12.37,12.49,12.34,12.49,132600.0,6.7865,6.8523,6.77,6.8523,132600.0
2008-01-16 11:10:00,12.49,12.5,12.42,12.48,92000.0,6.8523,6.8578,6.8139,6.8468,92000.0
2008-01-16 11:20:00,12.47,12.48,12.41,12.48,169000.0,6.8414,6.8468,6.8084,6.8468,169000.0
2008-01-16 11:30:00,12.47,12.48,12.41,12.44,140300.0,6.8414,6.8468,6.8084,6.8249,140300.0
2008-01-16 11:40:00,12.43,12.48,12.4,12.46,135200.0,6.8194,6.8468,6.8029,6.8359,135200.0
2008-01-16 11:50:00,12.47,12.6,12.45,12.55,256800.0,6.8414,6.9127,6.8304,6.8852,256800.0
2008-01-16 12:00:00,12.55,12.62,12.54,12.54,152300.0,6.8852,6.9236,6.8798,6.8798,152300.0
2008-01-16 12:10:00,12.54,12.55,12.49,12.49,166200.0,6.8798,6.8852,6.8523,6.8523,166200.0
2008-01-16 12:20:00,12.49,12.55,12.47,12.53,129200.0,6.8523,6.8852,6.8414,6.8743,129200.0
2008-01-16 12:30:00,12.53,12.59,12.5,12.54,154200.0,6.8743,6.9072,6.8578,6.8798,154200.0
2008-01-16 12:40:00,12.55,12.56,12.5,12.51,82600.0,6.8852,6.8907,6.8578,6.8633,82600.0
2008-01-16 12:50:00,12.51,12.53,12.46,12.46,64900.0,6.8633,6.8743,6.8359,6.8359,64900.0
2008-01-16 13:00:00,12.47,12.49,12.45,12.47,67900.0,6.8414,6.8523,6.8304,6.8414,67900.0
2008-01-16 13:10:00,12.47,12.48,12.4,12.42,100200.0,6.8414,6.8468,6.8029,6.8139,100200.0
2008-01-16 13:20:00,12.43,12.48,12.41,12.43,73900.0,6.8194,6.8468,6.8084,6.8194,73900.0
2008-01-16 13:30:00,12.43,12.47,12.4,12.43,132500.0,6.8194,6.8414,6.8029,6.8194,132500.0
2008-01-16 13:40:00,12.43,12.44,12.37,12.41,93200.0,6.8194,6.8249,6.7865,6.8084,93200.0
2008-01-16 13:50:00,12.4,12.45,12.38,12.44,71700.0,6.8029,6.8304,6.792,6.8249,71700.0
2008-01-16 14:00:00,12.43,12.5,12.37,12.49,132100.0,6.8194,6.8578,6.7865,6.8523,132100.0
2008-01-16 14:10:00,12.5,12.56,12.44,12.53,133900.0,6.8578,6.8907,6.8249,6.8743,133900.0
2008-01-16 14:20:00,12.52,12.6,12.47,12.6,131500.0,6.8688,6.9127,6.8414,6.9127,131500.0
2008-01-16 14:30:00,12.6,12.69,12.58,12.68,120600.0,6.9127,6.962,6.9017,6.9566,120600.0
2008-01-16 14:40:00,12.68,12.72,12.62,12.68,131000.0,6.9566,6.9785,6.9236,6.9566,131000.0
2008-01-16 14:50:00,12.67,12.7,12.62,12.66,322000.0,6.9511,6.9675,6.9236,6.9456,322000.0
2008-01-16 15:00:00,12.67,12.69,12.62,12.69,178100.0,6.9511,6.962,6.9236,6.962,178100.0
2008-01-16 15:10:00,12.68,12.72,12.64,12.7,214900.0,6.9566,6.9785,6.9346,6.9675,214900.0
2008-01-16 15:20:00,12.7,12.72,12.63,12.69,365100.0,6.9675,6.9785,6.9291,6.962,365100.0
2008-01-16 15:30:00,12.69,12.69,12.49,12.49,191200.0,6.962,6.962,6.8523,6.8523,191200.0
2008-01-16 15:40:00,12.48,12.52,12.43,12.45,317200.0,6.8468,6.8688,6.8194,6.8304,317200.0
2008-01-16 15:50:00,12.45,12.45,12.39,12.41,413500.0,6.8304,6.8304,6.7975,6.8084,413500.0
2008-01-17 09:30:00,12.1,12.3,12.0,12.04,136600.0,6.6384,6.7481,6.5835,6.6054,136600.0
2008-01-17 09:40:00,12.04,12.21,12.0,12.07,156700.0,6.6054,6.6987,6.5835,6.6219,156700.0
2008-01-17 09:50:00,12.05,12.05,11.82,11.89,224800.0,6.6109,6.6109,6.4847,6.5231,224800.0
2008-01-17 10:00:00,11.88,11.93,11.73,11.87,317200.0,6.5177,6.5451,6.4354,6.5122,317200.0
2008-01-17 10:10:00,11.86,11.95,11.81,11.85,508000.0,6.5067,6.5561,6.4793,6.5012,508000.0
2008-01-17 10:20:00,11.86,11.93,11.84,11.89,203100.0,6.5067,6.5451,6.4957,6.5231,203100.0
2008-01-17 10:30:00,11.89,11.91,11.79,11.88,334500.0,6.5231,6.5341,6.4683,6.5177,334500.0
2008-01-17 10:40:00,11.87,12.01,11.84,11.9,162700.0,6.5122,6.589,6.4957,6.5286,162700.0
2008-01-17 10:50:00,11.9,12.06,11.89,11.91,190200.0,6.5286,6.6164,6.5231,6.5341,190200.0
2008-01-17 11:00:00,11.91,12.03,11.91,11.98,197900.0,6.5341,6.6,6.5341,6.5725,197900.0
2008-01-17 11:10:00,11.97,12.0,11.89,11.95,168400.0,6.567,6.5835,6.5231,6.5561,168400.0
2008-01-17 11:20:00,11.95,11.97,11.91,11.96,185200.0,6.5561,6.567,6.5341,6.5616,185200.0
2008-01-17 11:30:00,11.95,12.0,11.85,11.85,177300.0,6.5561,6.5835,6.5012,6.5012,177300.0
2008-01-17 11:40:00,11.85,11.9,11.81,11.84,160300.0,6.5012,6.5286,6.4793,6.4957,160300.0
2008-01-17 11:50:00,11.84,11.85,11.76,11.77,174500.0,6.4957,6.5012,6.4518,6.4573,174500.0
2008-01-17 12:00:00,11.77,11.81,11.75,11.75,164700.0,6.4573,6.4793,6.4463,6.4463,164700.0
2008-01-17 12:10:00,11.75,11.78,11.71,11.76,157700.0,6.4463,6.4628,6.4244,6.4518,157700.0
2008-01-17 12:20:00,11.77,11.77,11.72,11.75,124000.0,6.4573,6.4573,6.4299,6.4463,124000.0
2008-01-17 12:30:00,11.75,11.79,11.71,11.73,155900.0,6.4463,6.4683,6.4244,6.4354,155900.0
2008-01-17 12:40:00,11.74,11.8,11.72,11.76,223600.0,6.4409,6.4738,6.4299,6.4518,223600.0
2008-01-17 12:50:00,11.76,11.78,11.7,11.74,102400.0,6.4518,6.4628,6.4189,6.4409,102400.0
2008-01-17 13:00:00,11.73,11.9,11.69,11.9,195400.0,6.4354,6.5286,6.4134,6.5286,195400.0
2008-01-17 13:10:00,11.89,11.94,11.81,11.87,120100.0,6.5231,6.5506,6.4793,6.5122,120100.0
2008-01-17 13:20:00,11.86,11.97,11.82,11.93,193800.0,6.5067,6.567,6.4847,6.5451,193800.0
2008-01-17 13:30:00,11.94,11.98,11.89,11.94,102000.0,6.5506,6.5725,6.5231,6.5506,102000.0
2008-01-17 13:40:00,11.95,12.0,11.87,11.87,138600.0,6.5561,6.5835,6.5122,6.5122,138600.0
2008-01-17 13:50:00,11.88,11.91,11.85,11.89,107200.0,6.5177,6.5341,6.5012,6.5231,107200.0
2008-01-17 14:00:00,11.89,11.89,11.79,11.82,106100.0,6.5231,6.5231,6.4683,6.4847,106100.0
2008-01-17 14:10:00,11.82,11.83,11.65,11.73,186600.0,6.4847,6.4902,6.3915,6.4354,186600.0
2008-01-17 14:20:00,11.73,11.73,11.55,11.56,207800.0,6.4354,6.4354,6.3366,6.3421,207800.0
2008-01-17 14:30:00,11.57,11.61,11.42,11.52,395300.0,6.3476,6.3695,6.2653,6.3202,395300.0
2008-01-17 14:40:00,11.52,11.67,11.47,11.64,230900.0,6.3202,6.4025,6.2927,6.386,230900.0
2008-01-17 14:50:00,11.65,11.66,11.54,11.62,237400.0,6.3915,6.397,6.3311,6.375,237400.0
2008-01-17 15:00:00,11.61,11.7,11.51,11.65,257400.0,6.3695,6.4189,6.3147,6.3915,257400.0
2008-01-17 15:10:00,11.66,11.69,11.54,11.61,235900.0,6.397,6.4134,6.3311,6.3695,235900.0
2008-01-17 15:20:00,11.6,11.62,11.45,11.45,217500.0,6.364,6.375,6.2818,6.2818,217500.0
2008-01-17 15:30:00,11.45,11.51,11.37,11.49,258200.0,6.2818,6.3147,6.2379,6.3037,258200.0
2008-01-17 15:40:00,11.49,11.49,11.35,11.41,371900.0,6.3037,6.3037,6.2269,6.2598,371900.0
2008-01-17 15:50:00,11.41,11.41,11.26,11.37,554100.0,6.2598,6.2598,6.1775,6.2379,554100.0
2008-01-18 09:30:00,11.32,11.91,11.26,11.72,624800.0,6.2104,6.5341,6.1775,6.4299,624800.0
2008-01-18 09:40:00,11.73,11.81,11.7,11.72,181700.0,6.4354,6.4793,6.4189,6.4299,181700.0
2008-01-18 09:50:00,11.72,11.72,11.28,11.3,297900.0,6.4299,6.4299,6.1885,6.1995,297900.0
2008-01-18 10:00:00,11.29,11.42,11.26,11.37,260700.0,6.194,6.2653,6.1775,6.2379,260700.0
2008-01-18 10:10:00,11.36,11.49,11.32,11.41,196000.0,6.2324,6.3037,6.2104,6.2598,196000.0
2008-01-18 10:20:00,11.41,11.59,11.39,11.42,210800.0,6.2598,6.3586,6.2488,6.2653,210800.0
2008-01-18 10:30:00,11.42,11.45,11.27,11.27,125700.0,6.2653,6.2818,6.183,6.183,125700.0
2008-01-18 10:40:00,11.27,11.32,11.23,11.23,171700.0,6.183,6.2104,6.1611,6.1611,171700.0
2008-01-18 10:50:00,11.24,11.27,11.15,11.23,191700.0,6.1665,6.183,6.1172,6.1611,191700.0
2008-01-18 11:00:00,11.23,11.26,10.99,11.0,371400.0,6.1611,6.1775,6.0294,6.0349,371400.0
2008-01-18 11:10:00,11.0,11.01,10.84,10.93,301100.0,6.0349,6.0404,5.9471,5.9965,301100.0
2008-01-18 11:20:00,10.94,10.94,10.68,10.77,311400.0,6.002,6.002,5.8593,5.9087,311400.0
2008-01-18 11:30:00,10.77,10.8,10.47,10.55,468200.0,5.9087,5.9251,5.7441,5.788,468200.0
2008-01-18 11:40:00,10.54,10.72,10.53,10.65,313000.0,5.7825,5.8813,5.777,5.8429,313000.0
2008-01-18 11:50:00,10.64,10.81,10.64,10.78,313200.0,5.8374,5.9306,5.8374,5.9142,313200.0
2008-01-18 12:00:00,10.78,10.91,10.77,10.8,204000.0,5.9142,5.9855,5.9087,5.9251,204000.0
2008-01-18 12:10:00,10.81,10.85,10.76,10.76,241600.0,5.9306,5.9526,5.9032,5.9032,241600.0
2008-01-18 12:20:00,10.77,10.91,10.73,10.9,193100.0,5.9087,5.9855,5.8867,5.98,193100.0
2008-01-18 12:30:00,10.9,10.94,10.78,10.79,219300.0,5.98,6.002,5.9142,5.9197,219300.0
2008-01-18 12:40:00,10.79,10.8,10.73,10.8,103700.0,5.9197,5.9251,5.8867,5.9251,103700.0
2008-01-18 12:50:00,10.8,10.8,10.7,10.72,136100.0,5.9251,5.9251,5.8703,5.8813,136100.0
2008-01-18 13:00:00,10.72,10.84,10.69,10.82,129600.0,5.8813,5.9471,5.8648,5.9361,129600.0
2008-01-18 13:10:00,10.81,10.81,10.67,10.68,126100.0,5.9306,5.9306,5.8538,5.8593,126100.0
2008-01-18 13:20:00,10.68,10.69,10.6,10.63,191600.0,5.8593,5.8648,5.8154,5.8319,191600.0
2008-01-18 13:30:00,10.64,10.74,10.63,10.73,193900.0,5.8374,5.8922,5.8319,5.8867,193900.0
2008-01-18 13:40:00,10.74,10.81,10.65,10.79,357400.0,5.8922,5.9306,5.8429,5.9197,357400.0
2008-01-18 13:50:00,10.78,10.79,10.7,10.74,198500.0,5.9142,5.9197,5.8703,5.8922,198500.0
2008-01-18 14:00:00,10.73,10.84,10.71,10.84,245200.0,5.8867,5.9471,5.8758,5.9471,245200.0
2008-01-18 14:10:00,10.84,10.92,10.82,10.89,250900.0,5.9471,5.991,5.9361,5.9745,250900.0
2008-01-18 14:20:00,10.87,10.9,10.82,10.89,187700.0,5.9636,5.98,5.9361,5.9745,187700.0
2008-01-18 14:30:00,10.9,10.9,10.73,10.73,279200.0,5.98,5.98,5.8867,5.8867,279200.0
2008-01-18 14:40:00,10.73,10.76,10.64,10.69,333600.0,5.8867,5.9032,5.8374,5.8648,333600.0
2008-01-18 14:50:00,10.69,10.84,10.68,10.83,251600.0,5.8648,5.9471,5.8593,5.9416,251600.0
2008-01-18 15:00:00,10.83,10.9,10.75,10.87,368500.0,5.9416,5.98,5.8977,5.9636,368500.0
2008-01-18 15:10:00,10.87,10.89,10.75,10.8,294000.0,5.9636,5.9745,5.8977,5.9251,294000.0
2008-01-18 15:20:00,10.79,10.8,10.75,10.76,245700.0,5.9197,5.9251,5.8977,5.9032,245700.0
2008-01-18 15:30:00,10.76,10.78,10.69,10.74,324900.0,5.9032,5.9142,5.8648,5.8922,324900.0
2008-01-18 15:40:00,10.75,10.81,10.68,10.78,420800.0,5.8977,5.9306,5.8593,5.9142,420800.0
2008-01-18 15:50:00,10.78,10.79,10.6,10.67,885900.0,5.9142,5.9197,5.8154,5.8538,885900.0
2008-01-22 09:30:00,10.14,10.51,10.1,10.44,349400.0,5.5631,5.766,5.5411,5.7276,349400.0
2008-01-22 09:40:00,10.44,10.74,10.33,10.69,341500.0,5.7276,5.8922,5.6673,5.8648,341500.0
2008-01-22 09:50:00,10.7,10.8,10.5,10.55,453600.0,5.8703,5.9251,5.7606,5.788,453600.0
2008-01-22 10:00:00,10.54,10.67,10.5,10.64,338500.0,5.7825,5.8538,5.7606,5.8374,338500.0
2008-01-22 10:10:00,10.64,10.7,10.47,10.7,437800.0,5.8374,5.8703,5.7441,5.8703,437800.0
2008-01-22 10:20:00,10.71,10.9,10.71,10.78,259200.0,5.8758,5.98,5.8758,5.9142,259200.0
2008-01-22 10:30:00,10.77,10.98,10.71,10.94,363800.0,5.9087,6.0239,5.8758,6.002,363800.0
2008-01-22 10:40:00,10.94,11.04,10.89,10.92,438100.0,6.002,6.0568,5.9745,5.991,438100.0
2008-01-22 10:50:00,10.92,11.16,10.91,11.15,297100.0,5.991,6.1227,5.9855,6.1172,297100.0
2008-01-22 11:00:00,11.14,11.54,11.13,11.51,304500.0,6.1117,6.3311,6.1062,6.3147,304500.0
2008-01-22 11:10:00,11.52,11.57,11.25,11.25,392100.0,6.3202,6.3476,6.172,6.172,392100.0
2008-01-22 11:20:00,11.25,11.26,11.1,11.13,270500.0,6.172,6.1775,6.0897,6.1062,270500.0
2008-01-22 11:30:00,11.12,11.15,11.0,11.02,288600.0,6.1007,6.1172,6.0349,6.0458,288600.0
2008-01-22 11:40:00,11.02,11.11,11.0,11.05,189700.0,6.0458,6.0952,6.0349,6.0623,189700.0
2008-01-22 11:50:00,11.05,11.1,10.93,10.98,231100.0,6.0623,6.0897,5.9965,6.0239,231100.0
2008-01-22 12:00:00,10.98,11.07,10.92,11.07,179300.0,6.0239,6.0733,5.991,6.0733,179300.0
2008-01-22 12:10:00,11.08,11.15,11.0,11.06,185100.0,6.0788,6.1172,6.0349,6.0678,185100.0
2008-01-22 12:20:00,11.06,11.18,11.03,11.09,168500.0,6.0678,6.1336,6.0513,6.0842,168500.0
2008-01-22 12:30:00,11.08,11.15,11.03,11.08,155300.0,6.0788,6.1172,6.0513,6.0788,155300.0
2008-01-22 12:40:00,11.08,11.09,11.0,11.04,160500.0,6.0788,6.0842,6.0349,6.0568,160500.0
2008-01-22 12:50:00,11.04,11.08,10.96,11.04,237700.0,6.0568,6.0788,6.0129,6.0568,237700.0
2008-01-22 13:00:00,11.05,11.14,11.01,11.1,230300.0,6.0623,6.1117,6.0404,6.0897,230300.0
2008-01-22 13:10:00,11.11,11.16,11.04,11.11,228200.0,6.0952,6.1227,6.0568,6.0952,228200.0
2008-01-22 13:20:00,11.11,11.15,10.98,11.01,214500.0,6.0952,6.1172,6.0239,6.0404,214500.0
2008-01-22 13:30:00,11.02,11.02,10.95,11.0,195900.0,6.0458,6.0458,6.0074,6.0349,195900.0
2008-01-22 13:40:00,11.01,11.12,10.89,10.92,293200.0,6.0404,6.1007,5.9745,5.991,293200.0
2008-01-22 13:50:00,10.93,11.0,10.93,10.99,276800.0,5.9965,6.0349,5.9965,6.0294,276800.0
2008-01-22 14:00:00,10.99,11.0,10.91,10.96,135700.0,6.0294,6.0349,5.9855,6.0129,135700.0
2008-01-22 14:10:00,10.96,11.06,10.96,11.05,184200.0,6.0129,6.0678,6.0129,6.0623,184200.0
2008-01-22 14:20:00,11.06,11.1,11.04,11.04,188400.0,6.0678,6.0897,6.0568,6.0568,188400.0
2008-01-22 14:30:00,11.05,11.05,10.95,10.97,190600.0,6.0623,6.0623,6.0074,6.0184,190600.0
2008-01-22 14:40:00,10.97,11.01,10.93,10.97,230900.0,6.0184,6.0404,5.9965,6.0184,230900.0
2008-01-22 14:50:00,10.97,11.01,10.92,10.95,220500.0,6.0184,6.0404,5.991,6.0074,220500.0
2008-01-22 15:00:00,10.95,11.09,10.95,11.07,256800.0,6.0074,6.0842,6.0074,6.0733,256800.0
2008-01-22 15:10:00,11.08,11.08,10.94,11.01,320800.0,6.0788,6.0788,6.002,6.0404,320800.0
2008-01-22 15:20:00,11.02,11.07,11.0,11.04,221800.0,6.0458,6.0733,6.0349,6.0568,221800.0
2008-01-22 15:30:00,11.04,11.13,11.02,11.1,307700.0,6.0568,6.1062,6.0458,6.0897,307700.0
2008-01-22 15:40:00,11.1,11.14,11.05,11.07,336900.0,6.0897,6.1117,6.0623,6.0733,336900.0
2008-01-22 15:50:00,11.07,11.12,10.97,11.1,831400.0,6.0733,6.1007,6.0184,6.0897,831400.0
2008-01-23 09:30:00,10.55,10.82,10.46,10.77,375500.0,5.788,5.9361,5.7386,5.9087,375500.0
2008-01-23 09:40:00,10.78,11.02,10.65,11.01,249100.0,5.9142,6.0458,5.8429,6.0404,249100.0
2008-01-23 09:50:00,11.0,11.13,10.91,11.12,328600.0,6.0349,6.1062,5.9855,6.1007,328600.0
2008-01-23 10:00:00,11.12,11.28,11.1,11.25,252200.0,6.1007,6.1885,6.0897,6.172,252200.0
2008-01-23 10:10:00,11.25,11.54,11.2,11.54,339100.0,6.172,6.3311,6.1446,6.3311,339100.0
2008-01-23 10:20:00,11.54,11.62,11.44,11.5,260100.0,6.3311,6.375,6.2763,6.3092,260100.0
2008-01-23 10:30:00,11.5,11.6,11.44,11.5,271200.0,6.3092,6.364,6.2763,6.3092,271200.0
2008-01-23 10:40:00,11.49,11.51,11.45,11.51,296900.0,6.3037,6.3147,6.2818,6.3147,296900.0
2008-01-23 10:50:00,11.51,11.57,11.43,11.55,219000.0,6.3147,6.3476,6.2708,6.3366,219000.0
2008-01-23 11:00:00,11.55,11.64,11.5,11.56,141000.0,6.3366,6.386,6.3092,6.3421,141000.0
2008-01-23 11:10:00,11.56,11.64,11.56,11.62,131400.0,6.3421,6.386,6.3421,6.375,131400.0
2008-01-23 11:20:00,11.62,11.65,11.57,11.63,136400.0,6.375,6.3915,6.3476,6.3805,136400.0
2008-01-23 11:30:00,11.63,11.65,11.48,11.64,140700.0,6.3805,6.3915,6.2982,6.386,140700.0
2008-01-23 11:40:00,11.64,11.65,11.57,11.62,158400.0,6.386,6.3915,6.3476,6.375,158400.0
2008-01-23 11:50:00,11.63,11.64,11.53,11.56,172800.0,6.3805,6.386,6.3256,6.3421,172800.0
2008-01-23 12:00:00,11.55,11.6,11.52,11.55,201500.0,6.3366,6.364,6.3202,6.3366,201500.0
2008-01-23 12:10:00,11.54,11.68,11.53,11.68,149700.0,6.3311,6.4079,6.3256,6.4079,149700.0
2008-01-23 12:20:00,11.68,11.69,11.63,11.65,137800.0,6.4079,6.4134,6.3805,6.3915,137800.0
2008-01-23 12:30:00,11.65,11.67,11.51,11.51,167200.0,6.3915,6.4025,6.3147,6.3147,167200.0
2008-01-23 12:40:00,11.51,11.6,11.46,11.56,122300.0,6.3147,6.364,6.2872,6.3421,122300.0
2008-01-23 12:50:00,11.56,11.64,11.54,11.56,152600.0,6.3421,6.386,6.3311,6.3421,152600.0
2008-01-23 13:00:00,11.55,11.65,11.55,11.6,135300.0,6.3366,6.3915,6.3366,6.364,135300.0
2008-01-23 13:10:00,11.6,11.64,11.54,11.63,129800.0,6.364,6.386,6.3311,6.3805,129800.0
2008-01-23 13:20:00,11.63,11.69,11.59,11.61,109400.0,6.3805,6.4134,6.3586,6.3695,109400.0
2008-01-23 13:30:00,11.62,11.66,11.51,11.54,250600.0,6.375,6.397,6.3147,6.3311,250600.0
2008-01-23 13:40:00,11.54,11.63,11.51,11.62,203800.0,6.3311,6.3805,6.3147,6.375,203800.0
2008-01-23 13:50:00,11.62,11.66,11.59,11.61,193900.0,6.375,6.397,6.3586,6.3695,193900.0
2008-01-23 14:00:00,11.61,11.7,11.56,11.69,147700.0,6.3695,6.4189,6.3421,6.4134,147700.0
2008-01-23 14:10:00,11.7,11.71,11.61,11.64,159900.0,6.4189,6.4244,6.3695,6.386,159900.0
2008-01-23 14:20:00,11.64,11.74,11.64,11.73,294700.0,6.386,6.4409,6.386,6.4354,294700.0
2008-01-23 14:30:00,11.73,11.75,11.68,11.75,250700.0,6.4354,6.4463,6.4079,6.4463,250700.0
2008-01-23 14:40:00,11.74,11.76,11.69,11.73,223600.0,6.4409,6.4518,6.4134,6.4354,223600.0
2008-01-23 14:50:00,11.72,11.8,11.68,11.8,242700.0,6.4299,6.4738,6.4079,6.4738,242700.0
2008-01-23 15:00:00,11.79,11.98,11.77,11.97,314300.0,6.4683,6.5725,6.4573,6.567,314300.0
2008-01-23 15:10:00,11.96,12.06,11.95,12.02,353100.0,6.5616,6.6164,6.5561,6.5945,353100.0
2008-01-23 15:20:00,12.03,12.11,12.02,12.09,356100.0,6.6,6.6438,6.5945,6.6329,356100.0
2008-01-23 15:30:00,12.09,12.1,12.02,12.07,393300.0,6.6329,6.6384,6.5945,6.6219,393300.0
2008-01-23 15:40:00,12.06,12.1,11.96,12.06,382000.0,6.6164,6.6384,6.5616,6.6164,382000.0
2008-01-23 15:50:00,12.06,12.06,11.84,11.89,616700.0,6.6164,6.6164,6.4957,6.5231,616700.0
2008-01-24 09:30:00,12.08,12.09,11.77,11.8,202200.0,6.6274,6.6329,6.4573,6.4738,202200.0
2008-01-24 09:40:00,11.8,11.84,11.74,11.75,301800.0,6.4738,6.4957,6.4409,6.4463,301800.0
2008-01-24 09:50:00,11.76,11.88,11.69,11.82,212200.0,6.4518,6.5177,6.4134,6.4847,212200.0
2008-01-24 10:00:00,11.81,11.98,11.78,11.93,287200.0,6.4793,6.5725,6.4628,6.5451,287200.0
2008-01-24 10:10:00,11.94,11.94,11.82,11.84,162200.0,6.5506,6.5506,6.4847,6.4957,162200.0
2008-01-24 10:20:00,11.83,11.87,11.7,11.86,118200.0,6.4902,6.5122,6.4189,6.5067,118200.0
2008-01-24 10:30:00,11.87,11.96,11.84,11.96,215600.0,6.5122,6.5616,6.4957,6.5616,215600.0
2008-01-24 10:40:00,11.97,12.18,11.95,12.11,391800.0,6.567,6.6822,6.5561,6.6438,391800.0
2008-01-24 10:50:00,12.12,12.18,12.1,12.11,319400.0,6.6493,6.6822,6.6384,6.6438,319400.0
2008-01-24 11:00:00,12.1,12.13,12.01,12.01,210300.0,6.6384,6.6548,6.589,6.589,210300.0
2008-01-24 11:10:00,12.01,12.09,12.01,12.02,152600.0,6.589,6.6329,6.589,6.5945,152600.0
2008-01-24 11:20:00,12.02,12.08,12.0,12.07,179100.0,6.5945,6.6274,6.5835,6.6219,179100.0
2008-01-24 11:30:00,12.07,12.08,12.0,12.03,99100.0,6.6219,6.6274,6.5835,6.6,99100.0
2008-01-24 11:40:00,12.02,12.1,12.0,12.08,143500.0,6.5945,6.6384,6.5835,6.6274,143500.0
2008-01-24 11:50:00,12.08,12.2,12.07,12.17,126600.0,6.6274,6.6932,6.6219,6.6768,126600.0
2008-01-24 12:00:00,12.17,12.25,12.16,12.2,198400.0,6.6768,6.7207,6.6713,6.6932,198400.0
2008-01-24 12:10:00,12.21,12.23,12.15,12.19,210400.0,6.6987,6.7097,6.6658,6.6877,210400.0
2008-01-24 12:20:00,12.19,12.19,12.11,12.13,225700.0,6.6877,6.6877,6.6438,6.6548,225700.0
2008-01-24 12:30:00,12.12,12.13,12.05,12.06,203700.0,6.6493,6.6548,6.6109,6.6164,203700.0
2008-01-24 12:40:00,12.06,12.1,12.05,12.05,187400.0,6.6164,6.6384,6.6109,6.6109,187400.0
2008-01-24 12:50:00,12.05,12.1,12.03,12.09,218500.0,6.6109,6.6384,6.6,6.6329,218500.0
2008-01-24 13:00:00,12.09,12.11,12.05,12.06,188700.0,6.6329,6.6438,6.6109,6.6164,188700.0
2008-01-24 13:10:00,12.06,12.1,12.05,12.08,174800.0,6.6164,6.6384,6.6109,6.6274,174800.0
2008-01-24 13:20:00,12.07,12.13,12.07,12.09,167600.0,6.6219,6.6548,6.6219,6.6329,167600.0
2008-01-24 13:30:00,12.1,12.12,12.05,12.08,145600.0,6.6384,6.6493,6.6109,6.6274,145600.0
2008-01-24 13:40:00,12.09,12.16,12.08,12.13,180800.0,6.6329,6.6713,6.6274,6.6548,180800.0
2008-01-24 13:50:00,12.13,12.16,12.08,12.1,184800.0,6.6548,6.6713,6.6274,6.6384,184800.0
2008-01-24 14:00:00,12.1,12.14,12.07,12.11,238100.0,6.6384,6.6603,6.6219,6.6438,238100.0
2008-01-24 14:10:00,12.12,12.15,12.12,12.13,224000.0,6.6493,6.6658,6.6493,6.6548,224000.0
2008-01-24 14:20:00,12.12,12.15,12.09,12.11,356200.0,6.6493,6.6658,6.6329,6.6438,356200.0
2008-01-24 14:30:00,12.11,12.22,12.08,12.22,441900.0,6.6438,6.7042,6.6274,6.7042,441900.0
2008-01-24 14:40:00,12.23,12.24,12.15,12.15,182600.0,6.7097,6.7152,6.6658,6.6658,182600.0
2008-01-24 14:50:00,12.16,12.17,12.05,12.14,281100.0,6.6713,6.6768,6.6109,6.6603,281100.0
2008-01-24 15:00:00,12.14,12.15,12.08,12.15,215800.0,6.6603,6.6658,6.6274,6.6658,215800.0
2008-01-24 15:10:00,12.14,12.19,12.1,12.11,213400.0,6.6603,6.6877,6.6384,6.6438,213400.0
2008-01-24 15:20:00,12.11,12.14,12.09,12.11,256800.0,6.6438,6.6603,6.6329,6.6438,256800.0
2008-01-24 15:30:00,12.12,12.15,12.1,12.13,191000.0,6.6493,6.6658,6.6384,6.6548,191000.0
2008-01-24 15:40:00,12.14,12.17,12.12,12.16,261100.0,6.6603,6.6768,6.6493,6.6713,261100.0
2008-01-24 15:50:00,12.15,12.16,12.07,12.11,478200.0,6.6658,6.6713,6.6219,6.6438,478200.0
2008-01-25 09:30:00,12.26,12.55,12.21,12.49,402700.0,6.7261,6.8852,6.6987,6.8523,402700.0
2008-01-25 09:40:00,12.48,12.51,12.36,12.39,121000.0,6.8468,6.8633,6.781,6.7975,121000.0
2008-01-25 09:50:00,12.39,12.45,12.33,12.4,142300.0,6.7975,6.8304,6.7645,6.8029,142300.0
2008-01-25 10:00:00,12.4,12.48,12.38,12.43,94700.0,6.8029,6.8468,6.792,6.8194,94700.0
2008-01-25 10:10:00,12.42,12.46,12.37,12.42,67600.0,6.8139,6.8359,6.7865,6.8139,67600.0
2008-01-25 10:20:00,12.42,12.43,12.36,12.4,96600.0,6.8139,6.8194,6.781,6.8029,96600.0
2008-01-25 10:30:00,12.4,12.4,12.25,12.33,174700.0,6.8029,6.8029,6.7207,6.7645,174700.0
2008-01-25 10:40:00,12.32,12.32,12.19,12.21,226300.0,6.7591,6.7591,6.6877,6.6987,226300.0
2008-01-25 10:50:00,12.21,12.23,12.1,12.12,126900.0,6.6987,6.7097,6.6384,6.6493,126900.0
2008-01-25 11:00:00,12.12,12.14,11.97,11.97,256700.0,6.6493,6.6603,6.567,6.567,256700.0
2008-01-25 11:10:00,11.97,11.97,11.9,11.95,187500.0,6.567,6.567,6.5286,6.5561,187500.0
2008-01-25 11:20:00,11.94,11.95,11.86,11.89,139200.0,6.5506,6.5561,6.5067,6.5231,139200.0
2008-01-25 11:30:00,11.89,12.0,11.87,11.98,157300.0,6.5231,6.5835,6.5122,6.5725,157300.0
2008-01-25 11:40:00,11.99,12.0,11.96,11.98,144100.0,6.578,6.5835,6.5616,6.5725,144100.0
2008-01-25 11:50:00,11.99,12.01,11.98,11.99,102800.0,6.578,6.589,6.5725,6.578,102800.0
2008-01-25 12:00:00,11.99,12.01,11.98,11.99,121200.0,6.578,6.589,6.5725,6.578,121200.0
2008-01-25 12:10:00,12.0,12.0,11.96,11.97,108300.0,6.5835,6.5835,6.5616,6.567,108300.0
2008-01-25 12:20:00,11.97,11.97,11.93,11.94,59300.0,6.567,6.567,6.5451,6.5506,59300.0
2008-01-25 12:30:00,11.94,11.99,11.92,11.96,85900.0,6.5506,6.578,6.5396,6.5616,85900.0
2008-01-25 12:40:00,11.95,11.98,11.9,11.91,115000.0,6.5561,6.5725,6.5286,6.5341,115000.0
2008-01-25 12:50:00,11.9,11.94,11.82,11.85,125300.0,6.5286,6.5506,6.4847,6.5012,125300.0
2008-01-25 13:00:00,11.84,11.88,11.8,11.82,106500.0,6.4957,6.5177,6.4738,6.4847,106500.0
2008-01-25 13:10:00,11.81,11.86,11.81,11.85,97100.0,6.4793,6.5067,6.4793,6.5012,97100.0
2008-01-25 13:20:00,11.85,11.87,11.8,11.83,89400.0,6.5012,6.5122,6.4738,6.4902,89400.0
2008-01-25 13:30:00,11.82,11.85,11.76,11.78,115700.0,6.4847,6.5012,6.4518,6.4628,115700.0
2008-01-25 13:40:00,11.78,11.78,11.65,11.66,207600.0,6.4628,6.4628,6.3915,6.397,207600.0
2008-01-25 13:50:00,11.66,11.68,11.58,11.67,188000.0,6.397,6.4079,6.3531,6.4025,188000.0
2008-01-25 14:00:00,11.67,11.7,11.59,11.66,307500.0,6.4025,6.4189,6.3586,6.397,307500.0
2008-01-25 14:10:00,11.66,11.74,11.63,11.63,161100.0,6.397,6.4409,6.3805,6.3805,161100.0
2008-01-25 14:20:00,11.63,11.69,11.59,11.62,160200.0,6.3805,6.4134,6.3586,6.375,160200.0
2008-01-25 14:30:00,11.63,11.73,11.63,11.7,112900.0,6.3805,6.4354,6.3805,6.4189,112900.0
2008-01-25 14:40:00,11.71,11.74,11.64,11.64,159300.0,6.4244,6.4409,6.386,6.386,159300.0
2008-01-25 14:50:00,11.65,11.7,11.61,11.7,163900.0,6.3915,6.4189,6.3695,6.4189,163900.0
2008-01-25 15:00:00,11.7,11.72,11.67,11.71,190000.0,6.4189,6.4299,6.4025,6.4244,190000.0
2008-01-25 15:10:00,11.71,11.8,11.68,11.8,262400.0,6.4244,6.4738,6.4079,6.4738,262400.0
2008-01-25 15:20:00,11.8,11.86,11.78,11.81,176100.0,6.4738,6.5067,6.4628,6.4793,176100.0
2008-01-25 15:30:00,11.81,11.88,11.75,11.82,353300.0,6.4793,6.5177,6.4463,6.4847,353300.0
2008-01-25 15:40:00,11.82,11.86,11.73,11.73,310200.0,6.4847,6.5067,6.4354,6.4354,310200.0
2008-01-25 15:50:00,11.73,11.74,11.7,11.74,361400.0,6.4354,6.4409,6.4189,6.4409,361400.0
2008-01-28 09:30:00,11.52,11.88,11.51,11.71,161700.0,6.3202,6.5177,6.3147,6.4244,161700.0
2008-01-28 09:40:00,11.7,11.74,11.6,11.68,162200.0,6.4189,6.4409,6.364,6.4079,162200.0
2008-01-28 09:50:00,11.65,11.78,11.65,11.74,124800.0,6.3915,6.4628,6.3915,6.4409,124800.0
2008-01-28 10:00:00,11.73,11.75,11.63,11.63,104600.0,6.4354,6.4463,6.3805,6.3805,104600.0
2008-01-28 10:10:00,11.63,11.76,11.63,11.75,91300.0,6.3805,6.4518,6.3805,6.4463,91300.0
2008-01-28 10:20:00,11.74,11.9,11.73,11.9,109900.0,6.4409,6.5286,6.4354,6.5286,109900.0
2008-01-28 10:30:00,11.9,11.9,11.8,11.85,142800.0,6.5286,6.5286,6.4738,6.5012,142800.0
2008-01-28 10:40:00,11.87,12.0,11.87,11.97,172800.0,6.5122,6.5835,6.5122,6.567,172800.0
2008-01-28 10:50:00,11.96,12.06,11.93,12.02,169300.0,6.5616,6.6164,6.5451,6.5945,169300.0
2008-01-28 11:00:00,12.01,12.12,12.0,12.09,60400.0,6.589,6.6493,6.5835,6.6329,60400.0
2008-01-28 11:10:00,12.09,12.12,12.0,12.01,70500.0,6.6329,6.6493,6.5835,6.589,70500.0
2008-01-28 11:20:00,12.01,12.13,12.0,12.13,80100.0,6.589,6.6548,6.5835,6.6548,80100.0
2008-01-28 11:30:00,12.13,12.21,12.12,12.17,69800.0,6.6548,6.6987,6.6493,6.6768,69800.0
2008-01-28 11:40:00,12.16,12.19,12.1,12.15,104400.0,6.6713,6.6877,6.6384,6.6658,104400.0
2008-01-28 11:50:00,12.15,12.15,12.07,12.13,85700.0,6.6658,6.6658,6.6219,6.6548,85700.0
2008-01-28 12:00:00,12.12,12.12,12.0,12.01,115700.0,6.6493,6.6493,6.5835,6.589,115700.0
2008-01-28 12:10:00,12.0,12.03,12.0,12.01,52100.0,6.5835,6.6,6.5835,6.589,52100.0
2008-01-28 12:20:00,12.01,12.03,12.0,12.0,96400.0,6.589,6.6,6.5835,6.5835,96400.0
2008-01-28 12:30:00,12.0,12.03,12.0,12.03,128600.0,6.5835,6.6,6.5835,6.6,128600.0
2008-01-28 12:40:00,12.03,12.13,12.02,12.13,124700.0,6.6,6.6548,6.5945,6.6548,124700.0
2008-01-28 12:50:00,12.13,12.15,12.11,12.14,108000.0,6.6548,6.6658,6.6438,6.6603,108000.0
2008-01-28 13:00:00,12.13,12.25,12.12,12.21,141200.0,6.6548,6.7207,6.6493,6.6987,141200.0
2008-01-28 13:10:00,12.21,12.26,12.2,12.25,142200.0,6.6987,6.7261,6.6932,6.7207,142200.0
2008-01-28 13:20:00,12.25,12.31,12.24,12.26,148900.0,6.7207,6.7536,6.7152,6.7261,148900.0
2008-01-28 13:30:00,12.27,12.32,12.24,12.25,81100.0,6.7316,6.7591,6.7152,6.7207,81100.0
2008-01-28 13:40:00,12.26,12.3,12.23,12.28,135000.0,6.7261,6.7481,6.7097,6.7371,135000.0
2008-01-28 13:50:00,12.27,12.34,12.26,12.29,164300.0,6.7316,6.77,6.7261,6.7426,164300.0
2008-01-28 14:00:00,12.29,12.33,12.29,12.33,104600.0,6.7426,6.7645,6.7426,6.7645,104600.0
2008-01-28 14:10:00,12.33,12.34,12.29,12.29,106200.0,6.7645,6.77,6.7426,6.7426,106200.0
2008-01-28 14:20:00,12.3,12.32,12.27,12.27,116400.0,6.7481,6.7591,6.7316,6.7316,116400.0
2008-01-28 14:30:00,12.28,12.39,12.27,12.38,232100.0,6.7371,6.7975,6.7316,6.792,232100.0
2008-01-28 14:40:00,12.37,12.42,12.37,12.41,197500.0,6.7865,6.8139,6.7865,6.8084,197500.0
2008-01-28 14:50:00,12.41,12.42,12.35,12.36,239300.0,6.8084,6.8139,6.7755,6.781,239300.0
2008-01-28 15:00:00,12.36,12.37,12.31,12.37,223500.0,6.781,6.7865,6.7536,6.7865,223500.0
2008-01-28 15:10:00,12.37,12.41,12.34,12.38,297800.0,6.7865,6.8084,6.77,6.792,297800.0
2008-01-28 15:20:00,12.38,12.41,12.36,12.4,331200.0,6.792,6.8084,6.781,6.8029,331200.0
2008-01-28 15:30:00,12.4,12.49,12.39,12.48,530100.0,6.8029,6.8523,6.7975,6.8468,530100.0
2008-01-28 15:40:00,12.48,12.55,12.48,12.54,271200.0,6.8468,6.8852,6.8468,6.8798,271200.0
2008-01-28 15:50:00,12.53,12.59,12.53,12.58,681400.0,6.8743,6.9072,6.8743,6.9017,681400.0
2008-01-29 09:30:00,12.68,12.84,12.58,12.82,140300.0,6.9566,7.0443,6.9017,7.0334,140300.0
2008-01-29 09:40:00,12.83,12.85,12.73,12.75,197400.0,7.0389,7.0498,6.984,6.995,197400.0
2008-01-29 09:50:00,12.75,12.76,12.5,12.5,195100.0,6.995,7.0005,6.8578,6.8578,195100.0
2008-01-29 10:00:00,12.51,12.57,12.42,12.57,301800.0,6.8633,6.8962,6.8139,6.8962,301800.0
2008-01-29 10:10:00,12.58,12.67,12.57,12.66,280500.0,6.9017,6.9511,6.8962,6.9456,280500.0
2008-01-29 10:20:00,12.66,12.7,12.63,12.66,138900.0,6.9456,6.9675,6.9291,6.9456,138900.0
2008-01-29 10:30:00,12.66,12.66,12.63,12.65,101000.0,6.9456,6.9456,6.9291,6.9401,101000.0
2008-01-29 10:40:00,12.65,12.66,12.6,12.66,355100.0,6.9401,6.9456,6.9127,6.9456,355100.0
2008-01-29 10:50:00,12.66,12.67,12.63,12.64,88100.0,6.9456,6.9511,6.9291,6.9346,88100.0
2008-01-29 11:00:00,12.64,12.69,12.64,12.66,111300.0,6.9346,6.962,6.9346,6.9456,111300.0
2008-01-29 11:10:00,12.66,12.7,12.64,12.69,97400.0,6.9456,6.9675,6.9346,6.962,97400.0
2008-01-29 11:20:00,12.69,12.7,12.61,12.66,141600.0,6.962,6.9675,6.9182,6.9456,141600.0
2008-01-29 11:30:00,12.66,12.75,12.65,12.71,196000.0,6.9456,6.995,6.9401,6.973,196000.0
2008-01-29 11:40:00,12.71,12.74,12.66,12.67,124700.0,6.973,6.9895,6.9456,6.9511,124700.0
2008-01-29 11:50:00,12.66,12.7,12.66,12.69,72200.0,6.9456,6.9675,6.9456,6.962,72200.0
2008-01-29 12:00:00,12.69,12.69,12.64,12.65,105500.0,6.962,6.962,6.9346,6.9401,105500.0
2008-01-29 12:10:00,12.66,12.68,12.65,12.67,61600.0,6.9456,6.9566,6.9401,6.9511,61600.0
2008-01-29 12:20:00,12.67,12.69,12.65,12.69,101100.0,6.9511,6.962,6.9401,6.962,101100.0
2008-01-29 12:30:00,12.69,12.69,12.65,12.66,81800.0,6.962,6.962,6.9401,6.9456,81800.0
2008-01-29 12:40:00,12.65,12.69,12.64,12.68,114600.0,6.9401,6.962,6.9346,6.9566,114600.0
2008-01-29 12:50:00,12.68,12.7,12.68,12.69,168600.0,6.9566,6.9675,6.9566,6.962,168600.0
2008-01-29 13:00:00,12.69,12.69,12.64,12.65,69100.0,6.962,6.962,6.9346,6.9401,69100.0
2008-01-29 13:10:00,12.64,12.67,12.64,12.67,83900.0,6.9346,6.9511,6.9346,6.9511,83900.0
2008-01-29 13:20:00,12.66,12.68,12.64,12.67,83300.0,6.9456,6.9566,6.9346,6.9511,83300.0
2008-01-29 13:30:00,12.67,12.69,12.67,12.68,90100.0,6.9511,6.962,6.9511,6.9566,90100.0
2008-01-29 13:40:00,12.67,12.72,12.66,12.71,84900.0,6.9511,6.9785,6.9456,6.973,84900.0
2008-01-29 13:50:00,12.71,12.74,12.69,12.69,167600.0,6.973,6.9895,6.962,6.962,167600.0
2008-01-29 14:00:00,12.69,12.73,12.69,12.72,119200.0,6.962,6.984,6.962,6.9785,119200.0
2008-01-29 14:10:00,12.72,12.77,12.71,12.76,164400.0,6.9785,7.0059,6.973,7.0005,164400.0
2008-01-29 14:20:00,12.75,12.77,12.75,12.76,88500.0,6.995,7.0059,6.995,7.0005,88500.0
2008-01-29 14:30:00,12.76,12.79,12.75,12.79,119500.0,7.0005,7.0169,6.995,7.0169,119500.0
2008-01-29 14:40:00,12.78,12.79,12.77,12.77,118900.0,7.0114,7.0169,7.0059,7.0059,118900.0
2008-01-29 14:50:00,12.77,12.79,12.77,12.78,74800.0,7.0059,7.0169,7.0059,7.0114,74800.0
2008-01-29 15:00:00,12.78,12.81,12.77,12.81,195600.0,7.0114,7.0279,7.0059,7.0279,195600.0
2008-01-29 15:10:00,12.81,12.81,12.78,12.8,119400.0,7.0279,7.0279,7.0114,7.0224,119400.0
2008-01-29 15:20:00,12.81,12.84,12.8,12.84,111600.0,7.0279,7.0443,7.0224,7.0443,111600.0
2008-01-29 15:30:00,12.84,12.87,12.83,12.85,218000.0,7.0443,7.0608,7.0389,7.0498,218000.0
2008-01-29 15:40:00,12.85,12.87,12.85,12.87,344800.0,7.0498,7.0608,7.0498,7.0608,344800.0
2008-01-29 15:50:00,12.87,12.98,12.86,12.96,844500.0,7.0608,7.1211,7.0553,7.1102,844500.0
2008-01-30 09:30:00,12.87,12.95,12.69,12.72,271300.0,7.0608,7.1047,6.962,6.9785,271300.0
2008-01-30 09:40:00,12.72,12.85,12.7,12.81,240500.0,6.9785,7.0498,6.9675,7.0279,240500.0
2008-01-30 09:50:00,12.8,12.83,12.76,12.81,134300.0,7.0224,7.0389,7.0005,7.0279,134300.0
2008-01-30 10:00:00,12.82,12.85,12.8,12.85,132800.0,7.0334,7.0498,7.0224,7.0498,132800.0
2008-01-30 10:10:00,12.85,12.9,12.84,12.88,85500.0,7.0498,7.0773,7.0443,7.0663,85500.0
2008-01-30 10:20:00,12.88,12.9,12.85,12.86,98600.0,7.0663,7.0773,7.0498,7.0553,98600.0
2008-01-30 10:30:00,12.87,12.89,12.86,12.86,111200.0,7.0608,7.0718,7.0553,7.0553,111200.0
2008-01-30 10:40:00,12.87,12.9,12.86,12.89,81200.0,7.0608,7.0773,7.0553,7.0718,81200.0
2008-01-30 10:50:00,12.9,12.91,12.88,12.91,156600.0,7.0773,7.0827,7.0663,7.0827,156600.0
2008-01-30 11:00:00,12.91,12.93,12.89,12.9,97500.0,7.0827,7.0937,7.0718,7.0773,97500.0
2008-01-30 11:10:00,12.9,12.91,12.87,12.88,87600.0,7.0773,7.0827,7.0608,7.0663,87600.0
2008-01-30 11:20:00,12.88,12.88,12.8,12.84,255600.0,7.0663,7.0663,7.0224,7.0443,255600.0
2008-01-30 11:30:00,12.84,12.85,12.8,12.82,81900.0,7.0443,7.0498,7.0224,7.0334,81900.0
2008-01-30 11:40:00,12.81,12.85,12.79,12.85,94600.0,7.0279,7.0498,7.0169,7.0498,94600.0
2008-01-30 11:50:00,12.85,12.86,12.79,12.82,66900.0,7.0498,7.0553,7.0169,7.0334,66900.0
2008-01-30 12:00:00,12.82,12.85,12.81,12.84,90400.0,7.0334,7.0498,7.0279,7.0443,90400.0
2008-01-30 12:10:00,12.83,12.84,12.82,12.84,38000.0,7.0389,7.0443,7.0334,7.0443,38000.0
2008-01-30 12:20:00,12.84,12.84,12.82,12.82,38600.0,7.0443,7.0443,7.0334,7.0334,38600.0
2008-01-30 12:30:00,12.83,12.85,12.82,12.83,102900.0,7.0389,7.0498,7.0334,7.0389,102900.0
2008-01-30 12:40:00,12.84,12.86,12.82,12.84,143400.0,7.0443,7.0553,7.0334,7.0443,143400.0
2008-01-30 12:50:00,12.83,12.83,12.8,12.8,47000.0,7.0389,7.0389,7.0224,7.0224,47000.0
2008-01-30 13:00:00,12.8,12.82,12.8,12.82,34900.0,7.0224,7.0334,7.0224,7.0334,34900.0
2008-01-30 13:10:00,12.81,12.82,12.8,12.82,82800.0,7.0279,7.0334,7.0224,7.0334,82800.0
2008-01-30 13:20:00,12.82,12.83,12.8,12.82,80100.0,7.0334,7.0389,7.0224,7.0334,80100.0
2008-01-30 13:30:00,12.82,12.84,12.81,12.82,42600.0,7.0334,7.0443,7.0279,7.0334,42600.0
2008-01-30 13:40:00,12.82,12.85,12.82,12.84,65900.0,7.0334,7.0498,7.0334,7.0443,65900.0
2008-01-30 13:50:00,12.84,12.85,12.8,12.81,234000.0,7.0443,7.0498,7.0224,7.0279,234000.0
2008-01-30 14:00:00,12.8,12.84,12.8,12.84,157600.0,7.0224,7.0443,7.0224,7.0443,157600.0
2008-01-30 14:10:00,12.83,13.14,12.83,13.11,406000.0,7.0389,7.2089,7.0389,7.1925,406000.0
2008-01-30 14:20:00,13.11,13.35,13.1,13.24,439600.0,7.1925,7.3241,7.187,7.2638,439600.0
2008-01-30 14:30:00,13.23,13.23,12.88,12.96,388900.0,7.2583,7.2583,7.0663,7.1102,388900.0
2008-01-30 14:40:00,12.97,13.25,12.97,13.24,205900.0,7.1157,7.2693,7.1157,7.2638,205900.0
2008-01-30 14:50:00,13.23,13.32,13.22,13.31,263200.0,7.2583,7.3077,7.2528,7.3022,263200.0
2008-01-30 15:00:00,13.31,13.32,13.2,13.3,243700.0,7.3022,7.3077,7.2418,7.2967,243700.0
2008-01-30 15:10:00,13.31,13.34,13.15,13.2,228800.0,7.3022,7.3187,7.2144,7.2418,228800.0
2008-01-30 15:20:00,13.21,13.22,13.08,13.15,416000.0,7.2473,7.2528,7.176,7.2144,416000.0
2008-01-30 15:30:00,13.15,13.2,13.0,13.03,232400.0,7.2144,7.2418,7.1321,7.1486,232400.0
2008-01-30 15:40:00,13.04,13.06,12.87,12.9,493900.0,7.1541,7.165,7.0608,7.0773,493900.0
2008-01-30 15:50:00,12.9,12.97,12.79,12.88,668700.0,7.0773,7.1157,7.0169,7.0663,668700.0
2008-01-31 09:30:00,12.54,12.64,12.48,12.6,147800.0,6.8798,6.9346,6.8468,6.9127,147800.0
2008-01-31 09:40:00,12.6,12.63,12.51,12.57,231300.0,6.9127,6.9291,6.8633,6.8962,231300.0
2008-01-31 09:50:00,12.57,12.65,12.54,12.64,265700.0,6.8962,6.9401,6.8798,6.9346,265700.0
2008-01-31 10:00:00,12.65,12.78,12.63,12.78,317700.0,6.9401,7.0114,6.9291,7.0114,317700.0
2008-01-31 10:10:00,12.77,12.93,12.74,12.74,216100.0,7.0059,7.0937,6.9895,6.9895,216100.0
2008-01-31 10:20:00,12.74,12.87,12.74,12.86,185900.0,6.9895,7.0608,6.9895,7.0553,185900.0
2008-01-31 10:30:00,12.86,12.89,12.79,12.81,162800.0,7.0553,7.0718,7.0169,7.0279,162800.0
2008-01-31 10:40:00,12.82,12.9,12.81,12.9,384600.0,7.0334,7.0773,7.0279,7.0773,384600.0
2008-01-31 10:50:00,12.9,12.99,12.85,12.95,213600.0,7.0773,7.1266,7.0498,7.1047,213600.0
2008-01-31 11:00:00,12.96,13.06,12.93,12.98,146900.0,7.1102,7.165,7.0937,7.1211,146900.0
2008-01-31 11:10:00,12.98,13.11,12.98,13.11,141100.0,7.1211,7.1925,7.1211,7.1925,141100.0
2008-01-31 11:20:00,13.11,13.22,13.09,13.19,145100.0,7.1925,7.2528,7.1815,7.2364,145100.0
2008-01-31 11:30:00,13.19,13.23,13.12,13.13,106500.0,7.2364,7.2583,7.198,7.2034,106500.0
2008-01-31 11:40:00,13.12,13.32,13.11,13.31,166000.0,7.198,7.3077,7.1925,7.3022,166000.0
2008-01-31 11:50:00,13.3,13.46,13.24,13.25,226800.0,7.2967,7.3845,7.2638,7.2693,226800.0
2008-01-31 12:00:00,13.25,13.36,13.16,13.18,272800.0,7.2693,7.3296,7.2199,7.2309,272800.0
2008-01-31 12:10:00,13.18,13.29,13.15,13.25,251100.0,7.2309,7.2912,7.2144,7.2693,251100.0
2008-01-31 12:20:00,13.25,13.32,13.22,13.31,209700.0,7.2693,7.3077,7.2528,7.3022,209700.0
2008-01-31 12:30:00,13.31,13.37,13.25,13.29,156100.0,7.3022,7.3351,7.2693,7.2912,156100.0
2008-01-31 12:40:00,13.29,13.29,13.23,13.25,97600.0,7.2912,7.2912,7.2583,7.2693,97600.0
2008-01-31 12:50:00,13.25,13.25,13.15,13.21,183100.0,7.2693,7.2693,7.2144,7.2473,183100.0
2008-01-31 13:00:00,13.21,13.26,13.14,13.15,123100.0,7.2473,7.2748,7.2089,7.2144,123100.0
2008-01-31 13:10:00,13.15,13.21,13.12,13.13,102800.0,7.2144,7.2473,7.198,7.2034,102800.0
2008-01-31 13:20:00,13.12,13.19,13.1,13.17,102400.0,7.198,7.2364,7.187,7.2254,102400.0
2008-01-31 13:30:00,13.17,13.25,13.16,13.24,107800.0,7.2254,7.2693,7.2199,7.2638,107800.0
2008-01-31 13:40:00,13.24,13.3,13.21,13.3,118400.0,7.2638,7.2967,7.2473,7.2967,118400.0
2008-01-31 13:50:00,13.3,13.36,13.28,13.33,233900.0,7.2967,7.3296,7.2857,7.3132,233900.0
2008-01-31 14:00:00,13.32,13.39,13.28,13.35,150700.0,7.3077,7.3461,7.2857,7.3241,150700.0
2008-01-31 14:10:00,13.36,13.43,13.32,13.34,170900.0,7.3296,7.368,7.3077,7.3187,170900.0
2008-01-31 14:20:00,13.34,13.37,13.32,13.36,91900.0,7.3187,7.3351,7.3077,7.3296,91900.0
2008-01-31 14:30:00,13.36,13.37,13.27,13.29,131100.0,7.3296,7.3351,7.2803,7.2912,131100.0
2008-01-31 14:40:00,13.28,13.39,13.27,13.38,143700.0,7.2857,7.3461,7.2803,7.3406,143700.0
2008-01-31 14:50:00,13.38,13.46,13.33,13.43,159800.0,7.3406,7.3845,7.3132,7.368,159800.0
2008-01-31 15:00:00,13.44,13.47,13.39,13.44,306600.0,7.3735,7.39,7.3461,7.3735,306600.0
2008-01-31 15:10:00,13.45,13.51,13.42,13.44,209600.0,7.379,7.4119,7.3625,7.3735,209600.0
2008-01-31 15:20:00,13.44,13.51,13.42,13.47,191300.0,7.3735,7.4119,7.3625,7.39,191300.0
2008-01-31 15:30:00,13.47,13.51,13.45,13.47,200600.0,7.39,7.4119,7.379,7.39,200600.0
2008-01-31 15:40:00,13.47,13.51,13.43,13.51,395300.0,7.39,7.4119,7.368,7.4119,395300.0
2008-01-31 15:50:00,13.51,13.53,13.34,13.42,732300.0,7.4119,7.4229,7.3187,7.3625,732300.0
2008-02-01 09:30:00,13.75,13.9,13.63,13.63,407100.0,7.5436,7.6259,7.4778,7.4778,407100.0
2008-02-01 09:40:00,13.64,13.67,13.48,13.63,310100.0,7.4832,7.4997,7.3955,7.4778,310100.0
2008-02-01 09:50:00,13.62,13.64,13.54,13.6,202700.0,7.4723,7.4832,7.4284,7.4613,202700.0
2008-02-01 10:00:00,13.6,13.86,13.6,13.8,230600.0,7.4613,7.6039,7.4613,7.571,230600.0
2008-02-01 10:10:00,13.81,13.91,13.8,13.85,215700.0,7.5765,7.6314,7.571,7.5985,215700.0
2008-02-01 10:20:00,13.85,13.86,13.65,13.69,226300.0,7.5985,7.6039,7.4887,7.5107,226300.0
2008-02-01 10:30:00,13.68,13.68,13.59,13.62,129200.0,7.5052,7.5052,7.4558,7.4723,129200.0
2008-02-01 10:40:00,13.62,13.68,13.55,13.55,260300.0,7.4723,7.5052,7.4339,7.4339,260300.0
2008-02-01 10:50:00,13.55,13.63,13.55,13.6,90800.0,7.4339,7.4778,7.4339,7.4613,90800.0
2008-02-01 11:00:00,13.6,13.62,13.56,13.58,102700.0,7.4613,7.4723,7.4394,7.4503,102700.0
2008-02-01 11:10:00,13.58,13.61,13.55,13.6,82300.0,7.4503,7.4668,7.4339,7.4613,82300.0
2008-02-01 11:20:00,13.6,13.65,13.59,13.61,95200.0,7.4613,7.4887,7.4558,7.4668,95200.0
2008-02-01 11:30:00,13.6,13.7,13.58,13.69,117700.0,7.4613,7.5162,7.4503,7.5107,117700.0
2008-02-01 11:40:00,13.68,13.7,13.64,13.7,77900.0,7.5052,7.5162,7.4832,7.5162,77900.0
2008-02-01 11:50:00,13.7,13.73,13.67,13.73,88100.0,7.5162,7.5326,7.4997,7.5326,88100.0
2008-02-01 12:00:00,13.73,13.79,13.69,13.74,111300.0,7.5326,7.5655,7.5107,7.5381,111300.0
2008-02-01 12:10:00,13.74,13.74,13.69,13.71,88600.0,7.5381,7.5381,7.5107,7.5216,88600.0
2008-02-01 12:20:00,13.71,13.75,13.67,13.73,103300.0,7.5216,7.5436,7.4997,7.5326,103300.0
2008-02-01 12:30:00,13.73,13.74,13.7,13.72,102800.0,7.5326,7.5381,7.5162,7.5271,102800.0
2008-02-01 12:40:00,13.72,13.73,13.66,13.71,120700.0,7.5271,7.5326,7.4942,7.5216,120700.0
2008-02-01 12:50:00,13.71,13.74,13.7,13.72,227000.0,7.5216,7.5381,7.5162,7.5271,227000.0
2008-02-01 13:00:00,13.71,13.76,13.71,13.73,68200.0,7.5216,7.5491,7.5216,7.5326,68200.0
2008-02-01 13:10:00,13.72,13.73,13.7,13.7,46200.0,7.5271,7.5326,7.5162,7.5162,46200.0
2008-02-01 13:20:00,13.7,13.76,13.7,13.74,53800.0,7.5162,7.5491,7.5162,7.5381,53800.0
2008-02-01 13:30:00,13.74,13.81,13.73,13.81,89600.0,7.5381,7.5765,7.5326,7.5765,89600.0
2008-02-01 13:40:00,13.8,13.84,13.78,13.83,74800.0,7.571,7.593,7.56,7.5875,74800.0
2008-02-01 13:50:00,13.82,13.86,13.77,13.77,90300.0,7.582,7.6039,7.5546,7.5546,90300.0
2008-02-01 14:00:00,13.77,13.82,13.77,13.81,114800.0,7.5546,7.582,7.5546,7.5765,114800.0
2008-02-01 14:10:00,13.81,13.82,13.79,13.81,85100.0,7.5765,7.582,7.5655,7.5765,85100.0
2008-02-01 14:20:00,13.82,13.9,13.81,13.88,154600.0,7.582,7.6259,7.5765,7.6149,154600.0
2008-02-01 14:30:00,13.88,13.93,13.88,13.92,182600.0,7.6149,7.6423,7.6149,7.6369,182600.0
2008-02-01 14:40:00,13.92,13.97,13.92,13.93,184700.0,7.6369,7.6643,7.6369,7.6423,184700.0
2008-02-01 14:50:00,13.94,14.0,13.94,13.99,219800.0,7.6478,7.6807,7.6478,7.6753,219800.0
2008-02-01 15:00:00,13.99,14.0,13.98,13.98,205600.0,7.6753,7.6807,7.6698,7.6698,205600.0
2008-02-01 15:10:00,13.99,14.0,13.89,13.92,228400.0,7.6753,7.6807,7.6204,7.6369,228400.0
2008-02-01 15:20:00,13.92,13.96,13.86,13.92,196400.0,7.6369,7.6588,7.6039,7.6369,196400.0
2008-02-01 15:30:00,13.92,13.96,13.91,13.96,202700.0,7.6369,7.6588,7.6314,7.6588,202700.0
2008-02-01 15:40:00,13.96,14.06,13.96,14.05,217400.0,7.6588,7.7137,7.6588,7.7082,217400.0
2008-02-01 15:50:00,14.06,14.13,14.06,14.11,485300.0,7.7137,7.7521,7.7137,7.7411,485300.0
2008-02-04 09:30:00,14.12,14.12,13.65,13.65,172000.0,7.7466,7.7466,7.4887,7.4887,172000.0
2008-02-04 09:40:00,13.65,13.77,13.64,13.68,129600.0,7.4887,7.5546,7.4832,7.5052,129600.0
2008-02-04 09:50:00,13.68,13.79,13.63,13.64,286700.0,7.5052,7.5655,7.4778,7.4832,286700.0
2008-02-04 10:00:00,13.64,13.65,13.51,13.61,199100.0,7.4832,7.4887,7.4119,7.4668,199100.0
2008-02-04 10:10:00,13.61,13.64,13.53,13.53,135200.0,7.4668,7.4832,7.4229,7.4229,135200.0
2008-02-04 10:20:00,13.52,13.56,13.46,13.5,177300.0,7.4174,7.4394,7.3845,7.4064,177300.0
2008-02-04 10:30:00,13.5,13.51,13.43,13.47,183300.0,7.4064,7.4119,7.368,7.39,183300.0
2008-02-04 10:40:00,13.47,13.5,13.46,13.48,162300.0,7.39,7.4064,7.3845,7.3955,162300.0
2008-02-04 10:50:00,13.48,13.5,13.42,13.42,123500.0,7.3955,7.4064,7.3625,7.3625,123500.0
2008-02-04 11:00:00,13.42,13.5,13.42,13.48,100100.0,7.3625,7.4064,7.3625,7.3955,100100.0
2008-02-04 11:10:00,13.49,13.54,13.47,13.48,89600.0,7.4009,7.4284,7.39,7.3955,89600.0
2008-02-04 11:20:00,13.47,13.55,13.46,13.54,121800.0,7.39,7.4339,7.3845,7.4284,121800.0
2008-02-04 11:30:00,13.54,13.57,13.48,13.48,238800.0,7.4284,7.4448,7.3955,7.3955,238800.0
2008-02-04 11:40:00,13.49,13.53,13.46,13.52,93600.0,7.4009,7.4229,7.3845,7.4174,93600.0
2008-02-04 11:50:00,13.51,13.6,13.5,13.54,205000.0,7.4119,7.4613,7.4064,7.4284,205000.0
2008-02-04 12:00:00,13.53,13.53,13.44,13.44,137100.0,7.4229,7.4229,7.3735,7.3735,137100.0
2008-02-04 12:10:00,13.44,13.46,13.39,13.41,124000.0,7.3735,7.3845,7.3461,7.3571,124000.0
2008-02-04 12:20:00,13.4,13.4,13.28,13.3,107100.0,7.3516,7.3516,7.2857,7.2967,107100.0
2008-02-04 12:30:00,13.3,13.39,13.3,13.32,75300.0,7.2967,7.3461,7.2967,7.3077,75300.0
2008-02-04 12:40:00,13.33,13.34,13.29,13.31,71000.0,7.3132,7.3187,7.2912,7.3022,71000.0
2008-02-04 12:50:00,13.31,13.33,13.27,13.3,175600.0,7.3022,7.3132,7.2803,7.2967,175600.0
2008-02-04 13:00:00,13.3,13.31,13.22,13.24,135600.0,7.2967,7.3022,7.2528,7.2638,135600.0
2008-02-04 13:10:00,13.24,13.28,13.23,13.27,93400.0,7.2638,7.2857,7.2583,7.2803,93400.0
2008-02-04 13:20:00,13.27,13.29,13.21,13.25,187900.0,7.2803,7.2912,7.2473,7.2693,187900.0
2008-02-04 13:30:00,13.25,13.26,13.23,13.24,75200.0,7.2693,7.2748,7.2583,7.2638,75200.0
2008-02-04 13:40:00,13.24,13.27,13.23,13.27,103400.0,7.2638,7.2803,7.2583,7.2803,103400.0
2008-02-04 13:50:00,13.27,13.28,13.24,13.27,81200.0,7.2803,7.2857,7.2638,7.2803,81200.0
2008-02-04 14:00:00,13.27,13.27,13.22,13.22,119500.0,7.2803,7.2803,7.2528,7.2528,119500.0
2008-02-04 14:10:00,13.21,13.22,13.2,13.22,180200.0,7.2473,7.2528,7.2418,7.2528,180200.0
2008-02-04 14:20:00,13.22,13.22,13.14,13.16,136700.0,7.2528,7.2528,7.2089,7.2199,136700.0
2008-02-04 14:30:00,13.16,13.16,13.08,13.12,193100.0,7.2199,7.2199,7.176,7.198,193100.0
2008-02-04 14:40:00,13.13,13.16,13.11,13.15,122100.0,7.2034,7.2199,7.1925,7.2144,122100.0
2008-02-04 14:50:00,13.16,13.17,13.1,13.17,153500.0,7.2199,7.2254,7.187,7.2254,153500.0
2008-02-04 15:00:00,13.16,13.19,13.13,13.16,165800.0,7.2199,7.2364,7.2034,7.2199,165800.0
2008-02-04 15:10:00,13.16,13.19,13.13,13.18,143200.0,7.2199,7.2364,7.2034,7.2309,143200.0
2008-02-04 15:20:00,13.18,13.2,13.16,13.19,147500.0,7.2309,7.2418,7.2199,7.2364,147500.0
2008-02-04 15:30:00,13.18,13.19,13.13,13.18,169000.0,7.2309,7.2364,7.2034,7.2309,169000.0
2008-02-04 15:40:00,13.17,13.19,13.15,13.16,257800.0,7.2254,7.2364,7.2144,7.2199,257800.0
2008-02-04 15:50:00,13.17,13.19,13.11,13.13,388500.0,7.2254,7.2364,7.1925,7.2034,388500.0
2008-02-05 09:30:00,12.95,13.11,12.85,12.97,176200.0,7.1047,7.1925,7.0498,7.1157,176200.0
2008-02-05 09:40:00,12.97,13.01,12.79,12.81,339800.0,7.1157,7.1376,7.0169,7.0279,339800.0
2008-02-05 09:50:00,12.81,12.88,12.8,12.84,442300.0,7.0279,7.0663,7.0224,7.0443,442300.0
2008-02-05 10:00:00,12.84,12.85,12.77,12.8,286600.0,7.0443,7.0498,7.0059,7.0224,286600.0
2008-02-05 10:10:00,12.8,12.87,12.79,12.85,160600.0,7.0224,7.0608,7.0169,7.0498,160600.0
2008-02-05 10:20:00,12.85,12.95,12.85,12.95,216200.0,7.0498,7.1047,7.0498,7.1047,216200.0
2008-02-05 10:30:00,12.95,13.06,12.95,13.05,233500.0,7.1047,7.165,7.1047,7.1596,233500.0
2008-02-05 10:40:00,13.04,13.05,12.91,12.95,148100.0,7.1541,7.1596,7.0827,7.1047,148100.0
2008-02-05 10:50:00,12.95,12.96,12.89,12.9,289200.0,7.1047,7.1102,7.0718,7.0773,289200.0
2008-02-05 11:00:00,12.9,12.93,12.84,12.87,111300.0,7.0773,7.0937,7.0443,7.0608,111300.0
2008-02-05 11:10:00,12.88,12.92,12.87,12.91,41700.0,7.0663,7.0882,7.0608,7.0827,41700.0
2008-02-05 11:20:00,12.92,12.96,12.89,12.94,89600.0,7.0882,7.1102,7.0718,7.0992,89600.0
2008-02-05 11:30:00,12.94,12.98,12.77,12.98,345300.0,7.0992,7.1211,7.0059,7.1211,345300.0
2008-02-05 11:40:00,12.97,13.0,12.96,13.0,86900.0,7.1157,7.1321,7.1102,7.1321,86900.0
2008-02-05 11:50:00,13.0,13.0,12.89,12.97,143700.0,7.1321,7.1321,7.0718,7.1157,143700.0
2008-02-05 12:00:00,12.96,13.0,12.96,12.98,60700.0,7.1102,7.1321,7.1102,7.1211,60700.0
2008-02-05 12:10:00,12.98,13.05,12.95,13.04,157500.0,7.1211,7.1596,7.1047,7.1541,157500.0
2008-02-05 12:20:00,13.05,13.08,12.99,12.99,161000.0,7.1596,7.176,7.1266,7.1266,161000.0
2008-02-05 12:30:00,12.99,13.09,12.96,13.04,133000.0,7.1266,7.1815,7.1102,7.1541,133000.0
2008-02-05 12:40:00,13.05,13.1,13.03,13.09,161200.0,7.1596,7.187,7.1486,7.1815,161200.0
2008-02-05 12:50:00,13.09,13.1,13.07,13.07,63500.0,7.1815,7.187,7.1705,7.1705,63500.0
2008-02-05 13:00:00,13.06,13.12,12.95,12.95,132600.0,7.165,7.198,7.1047,7.1047,132600.0
2008-02-05 13:10:00,12.95,13.02,12.95,13.02,163100.0,7.1047,7.1431,7.1047,7.1431,163100.0
2008-02-05 13:20:00,13.02,13.04,12.96,13.0,96100.0,7.1431,7.1541,7.1102,7.1321,96100.0
2008-02-05 13:30:00,13.01,13.06,12.91,13.0,153500.0,7.1376,7.165,7.0827,7.1321,153500.0
2008-02-05 13:40:00,13.0,13.03,12.94,12.95,117600.0,7.1321,7.1486,7.0992,7.1047,117600.0
2008-02-05 13:50:00,12.96,13.04,12.95,13.01,139100.0,7.1102,7.1541,7.1047,7.1376,139100.0
2008-02-05 14:00:00,13.01,13.04,12.94,13.01,208400.0,7.1376,7.1541,7.0992,7.1376,208400.0
2008-02-05 14:10:00,13.01,13.07,13.0,13.07,72600.0,7.1376,7.1705,7.1321,7.1705,72600.0
2008-02-05 14:20:00,13.07,13.08,13.02,13.02,60400.0,7.1705,7.176,7.1431,7.1431,60400.0
2008-02-05 14:30:00,13.02,13.13,13.02,13.11,113800.0,7.1431,7.2034,7.1431,7.1925,113800.0
2008-02-05 14:40:00,13.11,13.12,13.0,13.04,147700.0,7.1925,7.198,7.1321,7.1541,147700.0
2008-02-05 14:50:00,13.03,13.05,13.0,13.01,123700.0,7.1486,7.1596,7.1321,7.1376,123700.0
2008-02-05 15:00:00,13.01,13.02,12.93,12.95,137100.0,7.1376,7.1431,7.0937,7.1047,137100.0
2008-02-05 15:10:00,12.95,13.02,12.94,13.01,126500.0,7.1047,7.1431,7.0992,7.1376,126500.0
2008-02-05 15:20:00,13.01,13.03,12.91,12.94,123100.0,7.1376,7.1486,7.0827,7.0992,123100.0
2008-02-05 15:30:00,12.95,13.06,12.94,13.01,146800.0,7.1047,7.165,7.0992,7.1376,146800.0
2008-02-05 15:40:00,13.01,13.01,12.86,12.86,253200.0,7.1376,7.1376,7.0553,7.0553,253200.0
2008-02-05 15:50:00,12.87,12.95,12.85,12.88,469500.0,7.0608,7.1047,7.0498,7.0663,469500.0
2008-02-06 09:30:00,13.09,13.13,12.8,12.81,142900.0,7.1815,7.2034,7.0224,7.0279,142900.0
2008-02-06 09:40:00,12.8,12.82,12.67,12.78,168600.0,7.0224,7.0334,6.9511,7.0114,168600.0
2008-02-06 09:50:00,12.77,12.82,12.69,12.78,143000.0,7.0059,7.0334,6.962,7.0114,143000.0
2008-02-06 10:00:00,12.78,12.94,12.77,12.9,166200.0,7.0114,7.0992,7.0059,7.0773,166200.0
2008-02-06 10:10:00,12.9,12.96,12.81,12.84,341400.0,7.0773,7.1102,7.0279,7.0443,341400.0
2008-02-06 10:20:00,12.84,12.89,12.7,12.79,105200.0,7.0443,7.0718,6.9675,7.0169,105200.0
2008-02-06 10:30:00,12.78,12.98,12.78,12.96,212000.0,7.0114,7.1211,7.0114,7.1102,212000.0
2008-02-06 10:40:00,12.96,13.04,12.95,13.0,236100.0,7.1102,7.1541,7.1047,7.1321,236100.0
2008-02-06 10:50:00,13.01,13.01,12.9,12.97,171200.0,7.1376,7.1376,7.0773,7.1157,171200.0
2008-02-06 11:00:00,12.97,13.07,12.9,13.06,236500.0,7.1157,7.1705,7.0773,7.165,236500.0
2008-02-06 11:10:00,13.06,13.06,12.94,12.96,101800.0,7.165,7.165,7.0992,7.1102,101800.0
2008-02-06 11:20:00,12.95,13.08,12.95,13.0,142800.0,7.1047,7.176,7.1047,7.1321,142800.0
2008-02-06 11:30:00,13.0,13.05,12.95,12.95,131000.0,7.1321,7.1596,7.1047,7.1047,131000.0
2008-02-06 11:40:00,12.95,13.05,12.92,13.03,92000.0,7.1047,7.1596,7.0882,7.1486,92000.0
2008-02-06 11:50:00,13.04,13.08,13.04,13.08,49700.0,7.1541,7.176,7.1541,7.176,49700.0
2008-02-06 12:00:00,13.08,13.13,13.08,13.12,45700.0,7.176,7.2034,7.176,7.198,45700.0
2008-02-06 12:10:00,13.13,13.13,13.0,13.01,63300.0,7.2034,7.2034,7.1321,7.1376,63300.0
2008-02-06 12:20:00,13.01,13.03,12.87,12.87,101000.0,7.1376,7.1486,7.0608,7.0608,101000.0
2008-02-06 12:30:00,12.87,12.94,12.87,12.94,76900.0,7.0608,7.0992,7.0608,7.0992,76900.0
2008-02-06 12:40:00,12.94,12.94,12.85,12.85,74800.0,7.0992,7.0992,7.0498,7.0498,74800.0
2008-02-06 12:50:00,12.85,12.88,12.83,12.86,86300.0,7.0498,7.0663,7.0389,7.0553,86300.0
2008-02-06 13:00:00,12.86,12.93,12.86,12.89,122300.0,7.0553,7.0937,7.0553,7.0718,122300.0
2008-02-06 13:10:00,12.89,12.92,12.85,12.88,91300.0,7.0718,7.0882,7.0498,7.0663,91300.0
2008-02-06 13:20:00,12.87,12.9,12.85,12.87,71100.0,7.0608,7.0773,7.0498,7.0608,71100.0
2008-02-06 13:30:00,12.87,12.9,12.85,12.85,72000.0,7.0608,7.0773,7.0498,7.0498,72000.0
2008-02-06 13:40:00,12.85,12.85,12.79,12.82,32400.0,7.0498,7.0498,7.0169,7.0334,32400.0
2008-02-06 13:50:00,12.82,12.87,12.76,12.77,84500.0,7.0334,7.0608,7.0005,7.0059,84500.0
2008-02-06 14:00:00,12.78,12.83,12.78,12.78,46300.0,7.0114,7.0389,7.0114,7.0114,46300.0
2008-02-06 14:10:00,12.78,12.79,12.71,12.75,95100.0,7.0114,7.0169,6.973,6.995,95100.0
2008-02-06 14:20:00,12.75,12.81,12.71,12.79,78500.0,6.995,7.0279,6.973,7.0169,78500.0
2008-02-06 14:30:00,12.79,12.84,12.75,12.84,65700.0,7.0169,7.0443,6.995,7.0443,65700.0
2008-02-06 14:40:00,12.84,12.87,12.78,12.8,195400.0,7.0443,7.0608,7.0114,7.0224,195400.0
2008-02-06 14:50:00,12.8,12.89,12.75,12.79,130300.0,7.0224,7.0718,6.995,7.0169,130300.0
2008-02-06 15:00:00,12.79,12.83,12.78,12.82,116900.0,7.0169,7.0389,7.0114,7.0334,116900.0
2008-02-06 15:10:00,12.81,12.86,12.75,12.83,176800.0,7.0279,7.0553,6.995,7.0389,176800.0
2008-02-06 15:20:00,12.82,12.85,12.76,12.82,168000.0,7.0334,7.0498,7.0005,7.0334,168000.0
2008-02-06 15:30:00,12.82,12.85,12.78,12.84,125800.0,7.0334,7.0498,7.0114,7.0443,125800.0
2008-02-06 15:40:00,12.84,12.84,12.75,12.81,196700.0,7.0443,7.0443,6.995,7.0279,196700.0
2008-02-06 15:50:00,12.81,12.81,12.72,12.77,368000.0,7.0279,7.0279,6.9785,7.0059,368000.0
2008-02-07 09:30:00,12.67,12.97,12.63,12.85,208400.0,6.9511,7.1157,6.9291,7.0498,208400.0
2008-02-07 09:40:00,12.85,12.86,12.61,12.66,140100.0,7.0498,7.0553,6.9182,6.9456,140100.0
2008-02-07 09:50:00,12.67,12.84,12.67,12.8,149300.0,6.9511,7.0443,6.9511,7.0224,149300.0
2008-02-07 10:00:00,12.79,13.14,12.76,12.98,292100.0,7.0169,7.2089,7.0005,7.1211,292100.0
2008-02-07 10:10:00,12.98,13.22,12.95,13.2,245300.0,7.1211,7.2528,7.1047,7.2418,245300.0
2008-02-07 10:20:00,13.2,13.26,12.97,13.0,130500.0,7.2418,7.2748,7.1157,7.1321,130500.0
2008-02-07 10:30:00,12.99,13.02,12.79,12.8,109000.0,7.1266,7.1431,7.0169,7.0224,109000.0
2008-02-07 10:40:00,12.8,12.84,12.77,12.8,236100.0,7.0224,7.0443,7.0059,7.0224,236100.0
2008-02-07 10:50:00,12.8,12.81,12.68,12.73,366500.0,7.0224,7.0279,6.9566,6.984,366500.0
2008-02-07 11:00:00,12.73,12.79,12.56,12.58,176200.0,6.984,7.0169,6.8907,6.9017,176200.0
2008-02-07 11:10:00,12.58,12.7,12.57,12.63,206300.0,6.9017,6.9675,6.8962,6.9291,206300.0
2008-02-07 11:20:00,12.63,12.65,12.58,12.61,136300.0,6.9291,6.9401,6.9017,6.9182,136300.0
2008-02-07 11:30:00,12.6,12.65,12.53,12.58,176900.0,6.9127,6.9401,6.8743,6.9017,176900.0
2008-02-07 11:40:00,12.58,12.75,12.58,12.71,132700.0,6.9017,6.995,6.9017,6.973,132700.0
2008-02-07 11:50:00,12.71,12.72,12.68,12.68,52800.0,6.973,6.9785,6.9566,6.9566,52800.0
2008-02-07 12:00:00,12.69,12.72,12.67,12.7,58000.0,6.962,6.9785,6.9511,6.9675,58000.0
2008-02-07 12:10:00,12.7,12.78,12.7,12.76,40000.0,6.9675,7.0114,6.9675,7.0005,40000.0
2008-02-07 12:20:00,12.76,12.82,12.76,12.8,40600.0,7.0005,7.0334,7.0005,7.0224,40600.0
2008-02-07 12:30:00,12.8,12.87,12.78,12.81,99900.0,7.0224,7.0608,7.0114,7.0279,99900.0
2008-02-07 12:40:00,12.82,12.83,12.75,12.8,378000.0,7.0334,7.0389,6.995,7.0224,378000.0
2008-02-07 12:50:00,12.79,12.86,12.77,12.84,85200.0,7.0169,7.0553,7.0059,7.0443,85200.0
2008-02-07 13:00:00,12.84,12.89,12.78,12.81,87200.0,7.0443,7.0718,7.0114,7.0279,87200.0
2008-02-07 13:10:00,12.8,12.81,12.76,12.77,72300.0,7.0224,7.0279,7.0005,7.0059,72300.0
2008-02-07 13:20:00,12.78,12.93,12.78,12.82,137700.0,7.0114,7.0937,7.0114,7.0334,137700.0
2008-02-07 13:30:00,12.81,12.87,12.78,12.83,109200.0,7.0279,7.0608,7.0114,7.0389,109200.0
2008-02-07 13:40:00,12.83,12.9,12.82,12.9,132200.0,7.0389,7.0773,7.0334,7.0773,132200.0
2008-02-07 13:50:00,12.89,12.94,12.88,12.93,146500.0,7.0718,7.0992,7.0663,7.0937,146500.0
2008-02-07 14:00:00,12.92,13.01,12.91,12.97,292000.0,7.0882,7.1376,7.0827,7.1157,292000.0
2008-02-07 14:10:00,12.97,12.98,12.89,12.91,340200.0,7.1157,7.1211,7.0718,7.0827,340200.0
2008-02-07 14:20:00,12.9,12.99,12.88,12.91,192800.0,7.0773,7.1266,7.0663,7.0827,192800.0
2008-02-07 14:30:00,12.91,12.92,12.83,12.83,233300.0,7.0827,7.0882,7.0389,7.0389,233300.0
2008-02-07 14:40:00,12.84,12.95,12.82,12.91,327100.0,7.0443,7.1047,7.0334,7.0827,327100.0
2008-02-07 14:50:00,12.91,12.99,12.85,12.85,274600.0,7.0827,7.1266,7.0498,7.0498,274600.0
2008-02-07 15:00:00,12.86,12.91,12.78,12.79,324900.0,7.0553,7.0827,7.0114,7.0169,324900.0
2008-02-07 15:10:00,12.79,12.93,12.77,12.87,270200.0,7.0169,7.0937,7.0059,7.0608,270200.0
2008-02-07 15:20:00,12.88,12.97,12.81,12.88,294400.0,7.0663,7.1157,7.0279,7.0663,294400.0
2008-02-07 15:30:00,12.88,12.99,12.87,12.91,350900.0,7.0663,7.1266,7.0608,7.0827,350900.0
2008-02-07 15:40:00,12.91,12.95,12.8,12.88,334300.0,7.0827,7.1047,7.0224,7.0663,334300.0
2008-02-07 15:50:00,12.87,12.99,12.87,12.97,552100.0,7.0608,7.1266,7.0608,7.1157,552100.0
2008-02-08 09:30:00,12.86,13.01,12.79,12.93,165500.0,7.0553,7.1376,7.0169,7.0937,165500.0
2008-02-08 09:40:00,12.93,12.93,12.75,12.82,231200.0,7.0937,7.0937,6.995,7.0334,231200.0
2008-02-08 09:50:00,12.81,12.9,12.81,12.87,124200.0,7.0279,7.0773,7.0279,7.0608,124200.0
2008-02-08 10:00:00,12.86,12.87,12.77,12.82,199600.0,7.0553,7.0608,7.0059,7.0334,199600.0
2008-02-08 10:10:00,12.82,12.89,12.75,12.81,128200.0,7.0334,7.0718,6.995,7.0279,128200.0
2008-02-08 10:20:00,12.81,12.9,12.78,12.84,129900.0,7.0279,7.0773,7.0114,7.0443,129900.0
2008-02-08 10:30:00,12.84,12.84,12.76,12.78,66200.0,7.0443,7.0443,7.0005,7.0114,66200.0
2008-02-08 10:40:00,12.78,12.89,12.78,12.8,90300.0,7.0114,7.0718,7.0114,7.0224,90300.0
2008-02-08 10:50:00,12.79,12.82,12.75,12.78,103200.0,7.0169,7.0334,6.995,7.0114,103200.0
2008-02-08 11:00:00,12.77,12.89,12.77,12.87,116200.0,7.0059,7.0718,7.0059,7.0608,116200.0
2008-02-08 11:10:00,12.87,12.87,12.77,12.81,140700.0,7.0608,7.0608,7.0059,7.0279,140700.0
2008-02-08 11:20:00,12.81,12.81,12.69,12.71,90600.0,7.0279,7.0279,6.962,6.973,90600.0
2008-02-08 11:30:00,12.7,12.76,12.7,12.75,66300.0,6.9675,7.0005,6.9675,6.995,66300.0
2008-02-08 11:40:00,12.76,12.76,12.69,12.69,53700.0,7.0005,7.0005,6.962,6.962,53700.0
2008-02-08 11:50:00,12.7,12.7,12.61,12.62,59900.0,6.9675,6.9675,6.9182,6.9236,59900.0
2008-02-08 12:00:00,12.61,12.62,12.57,12.6,49900.0,6.9182,6.9236,6.8962,6.9127,49900.0
2008-02-08 12:10:00,12.59,12.63,12.57,12.57,55900.0,6.9072,6.9291,6.8962,6.8962,55900.0
2008-02-08 12:20:00,12.57,12.65,12.55,12.64,82500.0,6.8962,6.9401,6.8852,6.9346,82500.0
2008-02-08 12:30:00,12.64,12.66,12.56,12.58,100900.0,6.9346,6.9456,6.8907,6.9017,100900.0
2008-02-08 12:40:00,12.57,12.65,12.5,12.51,153400.0,6.8962,6.9401,6.8578,6.8633,153400.0
2008-02-08 12:50:00,12.5,12.53,12.44,12.47,244400.0,6.8578,6.8743,6.8249,6.8414,244400.0
2008-02-08 13:00:00,12.47,12.49,12.39,12.4,260100.0,6.8414,6.8523,6.7975,6.8029,260100.0
2008-02-08 13:10:00,12.4,12.42,12.33,12.33,181000.0,6.8029,6.8139,6.7645,6.7645,181000.0
2008-02-08 13:20:00,12.33,12.36,12.29,12.33,254100.0,6.7645,6.781,6.7426,6.7645,254100.0
2008-02-08 13:30:00,12.33,12.34,12.29,12.3,154500.0,6.7645,6.77,6.7426,6.7481,154500.0
2008-02-08 13:40:00,12.31,12.4,12.27,12.39,89800.0,6.7536,6.8029,6.7316,6.7975,89800.0
2008-02-08 13:50:00,12.39,12.47,12.38,12.45,114600.0,6.7975,6.8414,6.792,6.8304,114600.0
2008-02-08 14:00:00,12.46,12.46,12.41,12.42,64400.0,6.8359,6.8359,6.8084,6.8139,64400.0
2008-02-08 14:10:00,12.42,12.5,12.38,12.5,42600.0,6.8139,6.8578,6.792,6.8578,42600.0
2008-02-08 14:20:00,12.5,12.51,12.47,12.47,144600.0,6.8578,6.8633,6.8414,6.8414,144600.0
2008-02-08 14:30:00,12.46,12.55,12.45,12.53,195000.0,6.8359,6.8852,6.8304,6.8743,195000.0
2008-02-08 14:40:00,12.53,12.55,12.48,12.48,86600.0,6.8743,6.8852,6.8468,6.8468,86600.0
2008-02-08 14:50:00,12.48,12.55,12.48,12.52,64400.0,6.8468,6.8852,6.8468,6.8688,64400.0
2008-02-08 15:00:00,12.52,12.52,12.48,12.5,88300.0,6.8688,6.8688,6.8468,6.8578,88300.0
2008-02-08 15:10:00,12.5,12.52,12.44,12.47,110700.0,6.8578,6.8688,6.8249,6.8414,110700.0
2008-02-08 15:20:00,12.47,12.53,12.46,12.53,112900.0,6.8414,6.8743,6.8359,6.8743,112900.0
2008-02-08 15:30:00,12.53,12.64,12.53,12.6,196500.0,6.8743,6.9346,6.8743,6.9127,196500.0
2008-02-08 15:40:00,12.59,12.72,12.59,12.68,404800.0,6.9072,6.9785,6.9072,6.9566,404800.0
2008-02-08 15:50:00,12.67,12.67,12.58,12.61,537200.0,6.9511,6.9511,6.9017,6.9182,537200.0
2008-02-11 09:30:00,12.64,12.64,12.4,12.41,91300.0,6.9346,6.9346,6.8029,6.8084,91300.0
2008-02-11 09:40:00,12.4,12.46,12.3,12.37,112900.0,6.8029,6.8359,6.7481,6.7865,112900.0
2008-02-11 09:50:00,12.37,12.44,12.31,12.39,113400.0,6.7865,6.8249,6.7536,6.7975,113400.0
2008-02-11 10:00:00,12.39,12.44,12.33,12.35,103300.0,6.7975,6.8249,6.7645,6.7755,103300.0
2008-02-11 10:10:00,12.34,12.35,12.3,12.32,62100.0,6.77,6.7755,6.7481,6.7591,62100.0
2008-02-11 10:20:00,12.32,12.36,12.26,12.32,79200.0,6.7591,6.781,6.7261,6.7591,79200.0
2008-02-11 10:30:00,12.33,12.37,12.27,12.35,74700.0,6.7645,6.7865,6.7316,6.7755,74700.0
2008-02-11 10:40:00,12.36,12.37,12.32,12.33,44900.0,6.781,6.7865,6.7591,6.7645,44900.0
2008-02-11 10:50:00,12.32,12.38,12.3,12.35,33000.0,6.7591,6.792,6.7481,6.7755,33000.0
2008-02-11 11:00:00,12.35,12.54,12.35,12.54,129300.0,6.7755,6.8798,6.7755,6.8798,129300.0
2008-02-11 11:10:00,12.54,12.58,12.48,12.51,60100.0,6.8798,6.9017,6.8468,6.8633,60100.0
2008-02-11 11:20:00,12.51,12.54,12.43,12.44,44900.0,6.8633,6.8798,6.8194,6.8249,44900.0
2008-02-11 11:30:00,12.43,12.5,12.42,12.44,60200.0,6.8194,6.8578,6.8139,6.8249,60200.0
2008-02-11 11:40:00,12.45,12.5,12.45,12.5,64500.0,6.8304,6.8578,6.8304,6.8578,64500.0
2008-02-11 11:50:00,12.5,12.5,12.45,12.46,70200.0,6.8578,6.8578,6.8304,6.8359,70200.0
2008-02-11 12:00:00,12.47,12.63,12.47,12.62,123900.0,6.8414,6.9291,6.8414,6.9236,123900.0
2008-02-11 12:10:00,12.62,12.63,12.52,12.54,54600.0,6.9236,6.9291,6.8688,6.8798,54600.0
2008-02-11 12:20:00,12.54,12.54,12.48,12.48,86700.0,6.8798,6.8798,6.8468,6.8468,86700.0
2008-02-11 12:30:00,12.48,12.57,12.47,12.57,128400.0,6.8468,6.8962,6.8414,6.8962,128400.0
2008-02-11 12:40:00,12.57,12.58,12.53,12.53,61900.0,6.8962,6.9017,6.8743,6.8743,61900.0
2008-02-11 12:50:00,12.54,12.55,12.5,12.53,34100.0,6.8798,6.8852,6.8578,6.8743,34100.0
2008-02-11 13:00:00,12.53,12.55,12.5,12.5,35000.0,6.8743,6.8852,6.8578,6.8578,35000.0
2008-02-11 13:10:00,12.5,12.53,12.49,12.5,37100.0,6.8578,6.8743,6.8523,6.8578,37100.0
2008-02-11 13:20:00,12.5,12.53,12.47,12.5,154000.0,6.8578,6.8743,6.8414,6.8578,154000.0
2008-02-11 13:30:00,12.5,12.51,12.44,12.45,77100.0,6.8578,6.8633,6.8249,6.8304,77100.0
2008-02-11 13:40:00,12.46,12.48,12.44,12.45,67100.0,6.8359,6.8468,6.8249,6.8304,67100.0
2008-02-11 13:50:00,12.44,12.46,12.4,12.42,65700.0,6.8249,6.8359,6.8029,6.8139,65700.0
2008-02-11 14:00:00,12.42,12.45,12.39,12.41,40500.0,6.8139,6.8304,6.7975,6.8084,40500.0
2008-02-11 14:10:00,12.42,12.45,12.4,12.4,65400.0,6.8139,6.8304,6.8029,6.8029,65400.0
2008-02-11 14:20:00,12.4,12.45,12.37,12.38,96200.0,6.8029,6.8304,6.7865,6.792,96200.0
2008-02-11 14:30:00,12.38,12.4,12.35,12.35,58200.0,6.792,6.8029,6.7755,6.7755,58200.0
2008-02-11 14:40:00,12.35,12.4,12.35,12.38,60100.0,6.7755,6.8029,6.7755,6.792,60100.0
2008-02-11 14:50:00,12.38,12.4,12.35,12.35,61100.0,6.792,6.8029,6.7755,6.7755,61100.0
2008-02-11 15:00:00,12.35,12.38,12.29,12.34,288000.0,6.7755,6.792,6.7426,6.77,288000.0
2008-02-11 15:10:00,12.33,12.39,12.33,12.35,151900.0,6.7645,6.7975,6.7645,6.7755,151900.0
2008-02-11 15:20:00,12.35,12.42,12.34,12.37,115900.0,6.7755,6.8139,6.77,6.7865,115900.0
2008-02-11 15:30:00,12.38,12.38,12.29,12.31,231100.0,6.792,6.792,6.7426,6.7536,231100.0
2008-02-11 15:40:00,12.3,12.31,12.27,12.29,205800.0,6.7481,6.7536,6.7316,6.7426,205800.0
2008-02-11 15:50:00,12.29,12.32,12.27,12.27,544300.0,6.7426,6.7591,6.7316,6.7316,544300.0
2008-02-12 09:30:00,12.38,12.64,12.38,12.46,110500.0,6.792,6.9346,6.792,6.8359,110500.0
2008-02-12 09:40:00,12.46,12.65,12.42,12.65,194200.0,6.8359,6.9401,6.8139,6.9401,194200.0
2008-02-12 09:50:00,12.64,12.65,12.51,12.62,109900.0,6.9346,6.9401,6.8633,6.9236,109900.0
2008-02-12 10:00:00,12.63,12.64,12.57,12.59,88300.0,6.9291,6.9346,6.8962,6.9072,88300.0
2008-02-12 10:10:00,12.6,12.69,12.59,12.67,142900.0,6.9127,6.962,6.9072,6.9511,142900.0
2008-02-12 10:20:00,12.66,12.7,12.6,12.63,82800.0,6.9456,6.9675,6.9127,6.9291,82800.0
2008-02-12 10:30:00,12.63,12.68,12.61,12.68,134400.0,6.9291,6.9566,6.9182,6.9566,134400.0
2008-02-12 10:40:00,12.69,12.78,12.68,12.76,174600.0,6.962,7.0114,6.9566,7.0005,174600.0
2008-02-12 10:50:00,12.76,12.85,12.73,12.85,134300.0,7.0005,7.0498,6.984,7.0498,134300.0
2008-02-12 11:00:00,12.85,12.86,12.8,12.83,195900.0,7.0498,7.0553,7.0224,7.0389,195900.0
2008-02-12 11:10:00,12.84,12.9,12.84,12.88,166300.0,7.0443,7.0773,7.0443,7.0663,166300.0
2008-02-12 11:20:00,12.88,12.9,12.77,12.78,154500.0,7.0663,7.0773,7.0059,7.0114,154500.0
2008-02-12 11:30:00,12.78,12.81,12.74,12.74,104200.0,7.0114,7.0279,6.9895,6.9895,104200.0
2008-02-12 11:40:00,12.75,12.77,12.74,12.74,165300.0,6.995,7.0059,6.9895,6.9895,165300.0
2008-02-12 11:50:00,12.74,12.75,12.72,12.73,113100.0,6.9895,6.995,6.9785,6.984,113100.0
2008-02-12 12:00:00,12.74,12.74,12.7,12.72,135900.0,6.9895,6.9895,6.9675,6.9785,135900.0
2008-02-12 12:10:00,12.73,12.73,12.68,12.7,142000.0,6.984,6.984,6.9566,6.9675,142000.0
2008-02-12 12:20:00,12.71,12.71,12.61,12.64,66700.0,6.973,6.973,6.9182,6.9346,66700.0
2008-02-12 12:30:00,12.63,12.66,12.57,12.58,165500.0,6.9291,6.9456,6.8962,6.9017,165500.0
2008-02-12 12:40:00,12.58,12.6,12.5,12.51,270600.0,6.9017,6.9127,6.8578,6.8633,270600.0
2008-02-12 12:50:00,12.51,12.57,12.51,12.57,178100.0,6.8633,6.8962,6.8633,6.8962,178100.0
2008-02-12 13:00:00,12.57,12.59,12.54,12.58,91800.0,6.8962,6.9072,6.8798,6.9017,91800.0
2008-02-12 13:10:00,12.57,12.59,12.54,12.58,74100.0,6.8962,6.9072,6.8798,6.9017,74100.0
2008-02-12 13:20:00,12.58,12.63,12.57,12.62,64600.0,6.9017,6.9291,6.8962,6.9236,64600.0
2008-02-12 13:30:00,12.63,12.71,12.6,12.69,146100.0,6.9291,6.973,6.9127,6.962,146100.0
2008-02-12 13:40:00,12.69,12.72,12.61,12.7,108300.0,6.962,6.9785,6.9182,6.9675,108300.0
2008-02-12 13:50:00,12.71,12.77,12.71,12.77,63900.0,6.973,7.0059,6.973,7.0059,63900.0
2008-02-12 14:00:00,12.77,12.77,12.72,12.73,82300.0,7.0059,7.0059,6.9785,6.984,82300.0
2008-02-12 14:10:00,12.73,12.75,12.66,12.66,122300.0,6.984,6.995,6.9456,6.9456,122300.0
2008-02-12 14:20:00,12.66,12.69,12.65,12.69,63100.0,6.9456,6.962,6.9401,6.962,63100.0
2008-02-12 14:30:00,12.69,12.69,12.58,12.58,105600.0,6.962,6.962,6.9017,6.9017,105600.0
2008-02-12 14:40:00,12.57,12.76,12.57,12.72,365800.0,6.8962,7.0005,6.8962,6.9785,365800.0
2008-02-12 14:50:00,12.73,12.76,12.69,12.72,231200.0,6.984,7.0005,6.962,6.9785,231200.0
2008-02-12 15:00:00,12.72,12.72,12.5,12.52,434800.0,6.9785,6.9785,6.8578,6.8688,434800.0
2008-02-12 15:10:00,12.52,12.6,12.52,12.53,258700.0,6.8688,6.9127,6.8688,6.8743,258700.0
2008-02-12 15:20:00,12.53,12.53,12.34,12.37,362400.0,6.8743,6.8743,6.77,6.7865,362400.0
2008-02-12 15:30:00,12.37,12.42,12.33,12.36,341800.0,6.7865,6.8139,6.7645,6.781,341800.0
2008-02-12 15:40:00,12.36,12.47,12.35,12.42,303300.0,6.781,6.8414,6.7755,6.8139,303300.0
2008-02-12 15:50:00,12.42,12.53,12.4,12.51,614200.0,6.8139,6.8743,6.8029,6.8633,614200.0
2008-02-13 09:30:00,12.68,12.8,12.62,12.63,144600.0,6.9566,7.0224,6.9236,6.9291,144600.0
2008-02-13 09:40:00,12.62,12.7,12.59,12.62,136200.0,6.9236,6.9675,6.9072,6.9236,136200.0
2008-02-13 09:50:00,12.63,12.63,12.48,12.49,144900.0,6.9291,6.9291,6.8468,6.8523,144900.0
2008-02-13 10:00:00,12.49,12.59,12.47,12.59,120100.0,6.8523,6.9072,6.8414,6.9072,120100.0
2008-02-13 10:10:00,12.59,12.62,12.53,12.53,93100.0,6.9072,6.9236,6.8743,6.8743,93100.0
2008-02-13 10:20:00,12.53,12.56,12.36,12.4,114200.0,6.8743,6.8907,6.781,6.8029,114200.0
2008-02-13 10:30:00,12.41,12.43,12.35,12.4,123600.0,6.8084,6.8194,6.7755,6.8029,123600.0
2008-02-13 10:40:00,12.4,12.44,12.36,12.38,138200.0,6.8029,6.8249,6.781,6.792,138200.0
2008-02-13 10:50:00,12.37,12.48,12.36,12.48,86400.0,6.7865,6.8468,6.781,6.8468,86400.0
2008-02-13 11:00:00,12.48,12.55,12.47,12.55,63700.0,6.8468,6.8852,6.8414,6.8852,63700.0
2008-02-13 11:10:00,12.55,12.6,12.5,12.51,71200.0,6.8852,6.9127,6.8578,6.8633,71200.0
2008-02-13 11:20:00,12.51,12.66,12.51,12.65,94700.0,6.8633,6.9456,6.8633,6.9401,94700.0
2008-02-13 11:30:00,12.64,12.65,12.58,12.59,79500.0,6.9346,6.9401,6.9017,6.9072,79500.0
2008-02-13 11:40:00,12.6,12.64,12.59,12.64,51400.0,6.9127,6.9346,6.9072,6.9346,51400.0
2008-02-13 11:50:00,12.63,12.64,12.58,12.61,55700.0,6.9291,6.9346,6.9017,6.9182,55700.0
2008-02-13 12:00:00,12.62,12.69,12.62,12.68,48400.0,6.9236,6.962,6.9236,6.9566,48400.0
2008-02-13 12:10:00,12.69,12.71,12.67,12.68,53500.0,6.962,6.973,6.9511,6.9566,53500.0
2008-02-13 12:20:00,12.68,12.68,12.56,12.58,81100.0,6.9566,6.9566,6.8907,6.9017,81100.0
2008-02-13 12:30:00,12.58,12.66,12.58,12.66,69100.0,6.9017,6.9456,6.9017,6.9456,69100.0
2008-02-13 12:40:00,12.65,12.66,12.6,12.63,44800.0,6.9401,6.9456,6.9127,6.9291,44800.0
2008-02-13 12:50:00,12.64,12.66,12.62,12.63,43100.0,6.9346,6.9456,6.9236,6.9291,43100.0
2008-02-13 13:00:00,12.64,12.72,12.64,12.7,93000.0,6.9346,6.9785,6.9346,6.9675,93000.0
2008-02-13 13:10:00,12.7,12.73,12.67,12.73,87100.0,6.9675,6.984,6.9511,6.984,87100.0
2008-02-13 13:20:00,12.72,12.75,12.67,12.67,73400.0,6.9785,6.995,6.9511,6.9511,73400.0
2008-02-13 13:30:00,12.68,12.71,12.67,12.7,37900.0,6.9566,6.973,6.9511,6.9675,37900.0
2008-02-13 13:40:00,12.7,12.71,12.67,12.67,82200.0,6.9675,6.973,6.9511,6.9511,82200.0
2008-02-13 13:50:00,12.66,12.69,12.65,12.67,80900.0,6.9456,6.962,6.9401,6.9511,80900.0
2008-02-13 14:00:00,12.68,12.69,12.65,12.65,52500.0,6.9566,6.962,6.9401,6.9401,52500.0
2008-02-13 14:10:00,12.65,12.67,12.61,12.66,58600.0,6.9401,6.9511,6.9182,6.9456,58600.0
2008-02-13 14:20:00,12.66,12.66,12.59,12.6,72000.0,6.9456,6.9456,6.9072,6.9127,72000.0
2008-02-13 14:30:00,12.61,12.66,12.6,12.66,58900.0,6.9182,6.9456,6.9127,6.9456,58900.0
2008-02-13 14:40:00,12.66,12.67,12.61,12.62,60200.0,6.9456,6.9511,6.9182,6.9236,60200.0
2008-02-13 14:50:00,12.62,12.65,12.6,12.62,125800.0,6.9236,6.9401,6.9127,6.9236,125800.0
2008-02-13 15:00:00,12.61,12.65,12.58,12.6,107600.0,6.9182,6.9401,6.9017,6.9127,107600.0
2008-02-13 15:10:00,12.6,12.62,12.59,12.61,64700.0,6.9127,6.9236,6.9072,6.9182,64700.0
2008-02-13 15:20:00,12.61,12.67,12.61,12.65,112700.0,6.9182,6.9511,6.9182,6.9401,112700.0
2008-02-13 15:30:00,12.65,12.72,12.62,12.72,112000.0,6.9401,6.9785,6.9236,6.9785,112000.0
2008-02-13 15:40:00,12.72,12.76,12.65,12.7,220800.0,6.9785,7.0005,6.9401,6.9675,220800.0
2008-02-13 15:50:00,12.69,12.73,12.67,12.73,221800.0,6.962,6.984,6.9511,6.984,221800.0
2008-02-14 09:30:00,12.7,12.77,12.55,12.56,58500.0,6.9675,7.0059,6.8852,6.8907,58500.0
2008-02-14 09:40:00,12.56,12.59,12.5,12.55,107000.0,6.8907,6.9072,6.8578,6.8852,107000.0
2008-02-14 09:50:00,12.55,12.69,12.55,12.6,133000.0,6.8852,6.962,6.8852,6.9127,133000.0
2008-02-14 10:00:00,12.6,12.67,12.56,12.58,109800.0,6.9127,6.9511,6.8907,6.9017,109800.0
2008-02-14 10:10:00,12.58,12.68,12.57,12.68,50200.0,6.9017,6.9566,6.8962,6.9566,50200.0
2008-02-14 10:20:00,12.68,12.77,12.68,12.69,135100.0,6.9566,7.0059,6.9566,6.962,135100.0
2008-02-14 10:30:00,12.69,12.71,12.64,12.71,46300.0,6.962,6.973,6.9346,6.973,46300.0
2008-02-14 10:40:00,12.71,12.74,12.62,12.67,37000.0,6.973,6.9895,6.9236,6.9511,37000.0
2008-02-14 10:50:00,12.67,12.67,12.54,12.54,64000.0,6.9511,6.9511,6.8798,6.8798,64000.0
2008-02-14 11:00:00,12.55,12.56,12.52,12.54,29700.0,6.8852,6.8907,6.8688,6.8798,29700.0
2008-02-14 11:10:00,12.53,12.53,12.42,12.45,77800.0,6.8743,6.8743,6.8139,6.8304,77800.0
2008-02-14 11:20:00,12.46,12.5,12.45,12.5,113800.0,6.8359,6.8578,6.8304,6.8578,113800.0
2008-02-14 11:30:00,12.51,12.51,12.46,12.48,33700.0,6.8633,6.8633,6.8359,6.8468,33700.0
2008-02-14 11:40:00,12.49,12.49,12.4,12.4,40200.0,6.8523,6.8523,6.8029,6.8029,40200.0
2008-02-14 11:50:00,12.4,12.43,12.39,12.43,40000.0,6.8029,6.8194,6.7975,6.8194,40000.0
2008-02-14 12:00:00,12.42,12.42,12.36,12.36,91200.0,6.8139,6.8139,6.781,6.781,91200.0
2008-02-14 12:10:00,12.36,12.39,12.34,12.37,34800.0,6.781,6.7975,6.77,6.7865,34800.0
2008-02-14 12:20:00,12.37,12.44,12.36,12.44,28400.0,6.7865,6.8249,6.781,6.8249,28400.0
2008-02-14 12:30:00,12.44,12.44,12.4,12.4,15400.0,6.8249,6.8249,6.8029,6.8029,15400.0
2008-02-14 12:40:00,12.4,12.4,12.35,12.35,25100.0,6.8029,6.8029,6.7755,6.7755,25100.0
2008-02-14 12:50:00,12.35,12.42,12.35,12.37,51000.0,6.7755,6.8139,6.7755,6.7865,51000.0
2008-02-14 13:00:00,12.36,12.41,12.34,12.35,63000.0,6.781,6.8084,6.77,6.7755,63000.0
2008-02-14 13:10:00,12.35,12.36,12.32,12.35,31300.0,6.7755,6.781,6.7591,6.7755,31300.0
2008-02-14 13:20:00,12.35,12.35,12.3,12.31,40600.0,6.7755,6.7755,6.7481,6.7536,40600.0
2008-02-14 13:30:00,12.32,12.38,12.32,12.36,21000.0,6.7591,6.792,6.7591,6.781,21000.0
2008-02-14 13:40:00,12.37,12.37,12.34,12.37,36800.0,6.7865,6.7865,6.77,6.7865,36800.0
2008-02-14 13:50:00,12.37,12.44,12.36,12.4,39800.0,6.7865,6.8249,6.781,6.8029,39800.0
2008-02-14 14:00:00,12.4,12.43,12.39,12.43,47600.0,6.8029,6.8194,6.7975,6.8194,47600.0
2008-02-14 14:10:00,12.42,12.46,12.39,12.46,47800.0,6.8139,6.8359,6.7975,6.8359,47800.0
2008-02-14 14:20:00,12.46,12.52,12.45,12.49,239900.0,6.8359,6.8688,6.8304,6.8523,239900.0
2008-02-14 14:30:00,12.49,12.51,12.45,12.46,149100.0,6.8523,6.8633,6.8304,6.8359,149100.0
2008-02-14 14:40:00,12.46,12.49,12.37,12.4,159600.0,6.8359,6.8523,6.7865,6.8029,159600.0
2008-02-14 14:50:00,12.4,12.49,12.4,12.45,157700.0,6.8029,6.8523,6.8029,6.8304,157700.0
2008-02-14 15:00:00,12.45,12.47,12.43,12.44,128800.0,6.8304,6.8414,6.8194,6.8249,128800.0
2008-02-14 15:10:00,12.45,12.53,12.45,12.52,86500.0,6.8304,6.8743,6.8304,6.8688,86500.0
2008-02-14 15:20:00,12.53,12.55,12.45,12.47,77000.0,6.8743,6.8852,6.8304,6.8414,77000.0
2008-02-14 15:30:00,12.46,12.49,12.44,12.44,98200.0,6.8359,6.8523,6.8249,6.8249,98200.0
2008-02-14 15:40:00,12.44,12.46,12.41,12.44,199200.0,6.8249,6.8359,6.8084,6.8249,199200.0
2008-02-14 15:50:00,12.44,12.46,12.37,12.42,340600.0,6.8249,6.8359,6.7865,6.8139,340600.0
2008-02-15 09:30:00,12.38,12.43,12.27,12.36,338500.0,6.792,6.8194,6.7316,6.781,338500.0
2008-02-15 09:40:00,12.36,12.4,12.24,12.31,242800.0,6.781,6.8029,6.7152,6.7536,242800.0
2008-02-15 09:50:00,12.31,12.34,12.26,12.32,206400.0,6.7536,6.77,6.7261,6.7591,206400.0
2008-02-15 10:00:00,12.32,12.48,12.3,12.48,271500.0,6.7591,6.8468,6.7481,6.8468,271500.0
2008-02-15 10:10:00,12.49,12.55,12.48,12.49,179600.0,6.8523,6.8852,6.8468,6.8523,179600.0
2008-02-15 10:20:00,12.49,12.62,12.47,12.62,135900.0,6.8523,6.9236,6.8414,6.9236,135900.0
2008-02-15 10:30:00,12.62,12.69,12.56,12.56,142800.0,6.9236,6.962,6.8907,6.8907,142800.0
2008-02-15 10:40:00,12.56,12.58,12.52,12.52,64800.0,6.8907,6.9017,6.8688,6.8688,64800.0
2008-02-15 10:50:00,12.52,12.55,12.49,12.51,59600.0,6.8688,6.8852,6.8523,6.8633,59600.0
2008-02-15 11:00:00,12.51,12.52,12.48,12.49,87500.0,6.8633,6.8688,6.8468,6.8523,87500.0
2008-02-15 11:10:00,12.5,12.57,12.47,12.47,63100.0,6.8578,6.8962,6.8414,6.8414,63100.0
2008-02-15 11:20:00,12.48,12.52,12.48,12.49,80300.0,6.8468,6.8688,6.8468,6.8523,80300.0
2008-02-15 11:30:00,12.5,12.5,12.46,12.47,80900.0,6.8578,6.8578,6.8359,6.8414,80900.0
2008-02-15 11:40:00,12.47,12.47,12.43,12.46,53100.0,6.8414,6.8414,6.8194,6.8359,53100.0
2008-02-15 11:50:00,12.45,12.49,12.44,12.47,53400.0,6.8304,6.8523,6.8249,6.8414,53400.0
2008-02-15 12:00:00,12.48,12.58,12.48,12.53,97700.0,6.8468,6.9017,6.8468,6.8743,97700.0
2008-02-15 12:10:00,12.52,12.54,12.5,12.51,65300.0,6.8688,6.8798,6.8578,6.8633,65300.0
2008-02-15 12:20:00,12.51,12.53,12.47,12.48,86500.0,6.8633,6.8743,6.8414,6.8468,86500.0
2008-02-15 12:30:00,12.48,12.5,12.45,12.48,62600.0,6.8468,6.8578,6.8304,6.8468,62600.0
2008-02-15 12:40:00,12.48,12.51,12.48,12.51,36200.0,6.8468,6.8633,6.8468,6.8633,36200.0
2008-02-15 12:50:00,12.51,12.53,12.48,12.5,61000.0,6.8633,6.8743,6.8468,6.8578,61000.0
2008-02-15 13:00:00,12.5,12.52,12.46,12.52,67500.0,6.8578,6.8688,6.8359,6.8688,67500.0
2008-02-15 13:10:00,12.53,12.55,12.5,12.53,38000.0,6.8743,6.8852,6.8578,6.8743,38000.0
2008-02-15 13:20:00,12.53,12.55,12.52,12.54,69300.0,6.8743,6.8852,6.8688,6.8798,69300.0
2008-02-15 13:30:00,12.54,12.54,12.51,12.52,34000.0,6.8798,6.8798,6.8633,6.8688,34000.0
2008-02-15 13:40:00,12.52,12.57,12.52,12.56,40600.0,6.8688,6.8962,6.8688,6.8907,40600.0
2008-02-15 13:50:00,12.57,12.61,12.55,12.61,60100.0,6.8962,6.9182,6.8852,6.9182,60100.0
2008-02-15 14:00:00,12.61,12.63,12.6,12.6,86300.0,6.9182,6.9291,6.9127,6.9127,86300.0
2008-02-15 14:10:00,12.6,12.61,12.53,12.53,73800.0,6.9127,6.9182,6.8743,6.8743,73800.0
2008-02-15 14:20:00,12.53,12.58,12.51,12.58,54700.0,6.8743,6.9017,6.8633,6.9017,54700.0
2008-02-15 14:30:00,12.58,12.63,12.55,12.57,83500.0,6.9017,6.9291,6.8852,6.8962,83500.0
2008-02-15 14:40:00,12.57,12.61,12.57,12.61,87400.0,6.8962,6.9182,6.8962,6.9182,87400.0
2008-02-15 14:50:00,12.61,12.61,12.55,12.59,103200.0,6.9182,6.9182,6.8852,6.9072,103200.0
2008-02-15 15:00:00,12.59,12.64,12.59,12.62,74200.0,6.9072,6.9346,6.9072,6.9236,74200.0
2008-02-15 15:10:00,12.61,12.66,12.6,12.65,88100.0,6.9182,6.9456,6.9127,6.9401,88100.0
2008-02-15 15:20:00,12.65,12.65,12.61,12.62,82900.0,6.9401,6.9401,6.9182,6.9236,82900.0
2008-02-15 15:30:00,12.61,12.65,12.59,12.65,114300.0,6.9182,6.9401,6.9072,6.9401,114300.0
2008-02-15 15:40:00,12.65,12.7,12.62,12.7,187500.0,6.9401,6.9675,6.9236,6.9675,187500.0
2008-02-15 15:50:00,12.69,12.75,12.68,12.72,336400.0,6.962,6.995,6.9566,6.9785,336400.0
2008-02-19 09:30:00,12.92,12.97,12.77,12.82,106200.0,7.0882,7.1157,7.0059,7.0334,106200.0
2008-02-19 09:40:00,12.82,12.83,12.73,12.83,105700.0,7.0334,7.0389,6.984,7.0389,105700.0
2008-02-19 09:50:00,12.82,12.82,12.59,12.6,119900.0,7.0334,7.0334,6.9072,6.9127,119900.0
2008-02-19 10:00:00,12.6,12.61,12.55,12.59,111500.0,6.9127,6.9182,6.8852,6.9072,111500.0
2008-02-19 10:10:00,12.59,12.61,12.56,12.6,73800.0,6.9072,6.9182,6.8907,6.9127,73800.0
2008-02-19 10:20:00,12.61,12.63,12.57,12.57,50700.0,6.9182,6.9291,6.8962,6.8962,50700.0
2008-02-19 10:30:00,12.57,12.57,12.5,12.52,83100.0,6.8962,6.8962,6.8578,6.8688,83100.0
2008-02-19 10:40:00,12.52,12.54,12.45,12.47,196500.0,6.8688,6.8798,6.8304,6.8414,196500.0
2008-02-19 10:50:00,12.48,12.53,12.46,12.5,120600.0,6.8468,6.8743,6.8359,6.8578,120600.0
2008-02-19 11:00:00,12.5,12.52,12.42,12.42,186800.0,6.8578,6.8688,6.8139,6.8139,186800.0
2008-02-19 11:10:00,12.42,12.42,12.37,12.37,124100.0,6.8139,6.8139,6.7865,6.7865,124100.0
2008-02-19 11:20:00,12.37,12.44,12.36,12.43,88900.0,6.7865,6.8249,6.781,6.8194,88900.0
2008-02-19 11:30:00,12.43,12.46,12.41,12.46,93500.0,6.8194,6.8359,6.8084,6.8359,93500.0
2008-02-19 11:40:00,12.46,12.49,12.45,12.49,37500.0,6.8359,6.8523,6.8304,6.8523,37500.0
2008-02-19 11:50:00,12.49,12.54,12.48,12.5,90900.0,6.8523,6.8798,6.8468,6.8578,90900.0
2008-02-19 12:00:00,12.5,12.54,12.49,12.54,54700.0,6.8578,6.8798,6.8523,6.8798,54700.0
2008-02-19 12:10:00,12.53,12.56,12.5,12.55,53800.0,6.8743,6.8907,6.8578,6.8852,53800.0
2008-02-19 12:20:00,12.55,12.56,12.54,12.56,49200.0,6.8852,6.8907,6.8798,6.8907,49200.0
2008-02-19 12:30:00,12.55,12.55,12.49,12.5,92200.0,6.8852,6.8852,6.8523,6.8578,92200.0
2008-02-19 12:40:00,12.5,12.52,12.48,12.52,121200.0,6.8578,6.8688,6.8468,6.8688,121200.0
2008-02-19 12:50:00,12.52,12.53,12.48,12.51,113600.0,6.8688,6.8743,6.8468,6.8633,113600.0
2008-02-19 13:00:00,12.52,12.59,12.52,12.59,80500.0,6.8688,6.9072,6.8688,6.9072,80500.0
2008-02-19 13:10:00,12.59,12.65,12.59,12.64,56700.0,6.9072,6.9401,6.9072,6.9346,56700.0
2008-02-19 13:20:00,12.63,12.68,12.61,12.64,48700.0,6.9291,6.9566,6.9182,6.9346,48700.0
2008-02-19 13:30:00,12.64,12.64,12.6,12.61,27600.0,6.9346,6.9346,6.9127,6.9182,27600.0
2008-02-19 13:40:00,12.62,12.62,12.57,12.58,65900.0,6.9236,6.9236,6.8962,6.9017,65900.0
2008-02-19 13:50:00,12.58,12.58,12.54,12.54,62100.0,6.9017,6.9017,6.8798,6.8798,62100.0
2008-02-19 14:00:00,12.55,12.56,12.51,12.54,55600.0,6.8852,6.8907,6.8633,6.8798,55600.0
2008-02-19 14:10:00,12.55,12.6,12.55,12.6,37200.0,6.8852,6.9127,6.8852,6.9127,37200.0
2008-02-19 14:20:00,12.6,12.65,12.59,12.59,36600.0,6.9127,6.9401,6.9072,6.9072,36600.0
2008-02-19 14:30:00,12.59,12.62,12.54,12.55,52500.0,6.9072,6.9236,6.8798,6.8852,52500.0
2008-02-19 14:40:00,12.55,12.55,12.49,12.52,39600.0,6.8852,6.8852,6.8523,6.8688,39600.0
2008-02-19 14:50:00,12.53,12.53,12.48,12.48,67300.0,6.8743,6.8743,6.8468,6.8468,67300.0
2008-02-19 15:00:00,12.49,12.5,12.45,12.49,157100.0,6.8523,6.8578,6.8304,6.8523,157100.0
2008-02-19 15:10:00,12.49,12.54,12.49,12.51,108400.0,6.8523,6.8798,6.8523,6.8633,108400.0
2008-02-19 15:20:00,12.52,12.53,12.46,12.46,180000.0,6.8688,6.8743,6.8359,6.8359,180000.0
2008-02-19 15:30:00,12.45,12.5,12.44,12.47,154600.0,6.8304,6.8578,6.8249,6.8414,154600.0
2008-02-19 15:40:00,12.46,12.49,12.43,12.43,116400.0,6.8359,6.8523,6.8194,6.8194,116400.0
2008-02-19 15:50:00,12.42,12.46,12.4,12.45,271900.0,6.8139,6.8359,6.8029,6.8304,271900.0
2008-02-20 09:30:00,12.31,12.36,12.2,12.29,227900.0,6.7536,6.781,6.6932,6.7426,227900.0
2008-02-20 09:40:00,12.28,12.34,12.25,12.34,124300.0,6.7371,6.77,6.7207,6.77,124300.0
2008-02-20 09:50:00,12.34,12.4,12.34,12.35,105800.0,6.77,6.8029,6.77,6.7755,105800.0
2008-02-20 10:00:00,12.34,12.46,12.32,12.44,261300.0,6.77,6.8359,6.7591,6.8249,261300.0
2008-02-20 10:10:00,12.44,12.49,12.44,12.49,105300.0,6.8249,6.8523,6.8249,6.8523,105300.0
2008-02-20 10:20:00,12.49,12.52,12.45,12.52,81400.0,6.8523,6.8688,6.8304,6.8688,81400.0
2008-02-20 10:30:00,12.52,12.52,12.45,12.5,53000.0,6.8688,6.8688,6.8304,6.8578,53000.0
2008-02-20 10:40:00,12.49,12.5,12.45,12.45,80600.0,6.8523,6.8578,6.8304,6.8304,80600.0
2008-02-20 10:50:00,12.46,12.5,12.45,12.48,49000.0,6.8359,6.8578,6.8304,6.8468,49000.0
2008-02-20 11:00:00,12.48,12.48,12.45,12.45,39500.0,6.8468,6.8468,6.8304,6.8304,39500.0
2008-02-20 11:10:00,12.46,12.57,12.46,12.56,74300.0,6.8359,6.8962,6.8359,6.8907,74300.0
2008-02-20 11:20:00,12.57,12.67,12.57,12.61,87700.0,6.8962,6.9511,6.8962,6.9182,87700.0
2008-02-20 11:30:00,12.61,12.61,12.51,12.51,38400.0,6.9182,6.9182,6.8633,6.8633,38400.0
2008-02-20 11:40:00,12.52,12.55,12.48,12.55,41000.0,6.8688,6.8852,6.8468,6.8852,41000.0
2008-02-20 11:50:00,12.55,12.57,12.53,12.53,46300.0,6.8852,6.8962,6.8743,6.8743,46300.0
2008-02-20 12:00:00,12.54,12.63,12.48,12.61,117900.0,6.8798,6.9291,6.8468,6.9182,117900.0
2008-02-20 12:10:00,12.62,12.69,12.58,12.65,127000.0,6.9236,6.962,6.9017,6.9401,127000.0
2008-02-20 12:20:00,12.66,12.78,12.65,12.75,176500.0,6.9456,7.0114,6.9401,6.995,176500.0
2008-02-20 12:30:00,12.76,12.79,12.74,12.78,75900.0,7.0005,7.0169,6.9895,7.0114,75900.0
2008-02-20 12:40:00,12.79,12.79,12.75,12.76,105100.0,7.0169,7.0169,6.995,7.0005,105100.0
2008-02-20 12:50:00,12.76,12.78,12.7,12.7,63700.0,7.0005,7.0114,6.9675,6.9675,63700.0
2008-02-20 13:00:00,12.7,12.8,12.7,12.79,112200.0,6.9675,7.0224,6.9675,7.0169,112200.0
2008-02-20 13:10:00,12.79,12.83,12.77,12.77,81900.0,7.0169,7.0389,7.0059,7.0059,81900.0
2008-02-20 13:20:00,12.77,12.77,12.64,12.66,82900.0,7.0059,7.0059,6.9346,6.9456,82900.0
2008-02-20 13:30:00,12.66,12.7,12.62,12.7,42400.0,6.9456,6.9675,6.9236,6.9675,42400.0
2008-02-20 13:40:00,12.7,12.79,12.7,12.77,91200.0,6.9675,7.0169,6.9675,7.0059,91200.0
2008-02-20 13:50:00,12.77,12.79,12.73,12.76,119600.0,7.0059,7.0169,6.984,7.0005,119600.0
2008-02-20 14:00:00,12.77,12.79,12.67,12.7,201300.0,7.0059,7.0169,6.9511,6.9675,201300.0
2008-02-20 14:10:00,12.69,12.72,12.6,12.63,150900.0,6.962,6.9785,6.9127,6.9291,150900.0
2008-02-20 14:20:00,12.63,12.66,12.57,12.65,100700.0,6.9291,6.9456,6.8962,6.9401,100700.0
2008-02-20 14:30:00,12.65,12.68,12.6,12.62,115200.0,6.9401,6.9566,6.9127,6.9236,115200.0
2008-02-20 14:40:00,12.63,12.78,12.62,12.78,77700.0,6.9291,7.0114,6.9236,7.0114,77700.0
2008-02-20 14:50:00,12.78,12.8,12.73,12.75,100700.0,7.0114,7.0224,6.984,6.995,100700.0
2008-02-20 15:00:00,12.74,12.75,12.67,12.67,90000.0,6.9895,6.995,6.9511,6.9511,90000.0
2008-02-20 15:10:00,12.68,12.72,12.64,12.65,93500.0,6.9566,6.9785,6.9346,6.9401,93500.0
2008-02-20 15:20:00,12.65,12.67,12.59,12.63,80200.0,6.9401,6.9511,6.9072,6.9291,80200.0
2008-02-20 15:30:00,12.64,12.66,12.6,12.64,114500.0,6.9346,6.9456,6.9127,6.9346,114500.0
2008-02-20 15:40:00,12.64,12.67,12.6,12.64,141800.0,6.9346,6.9511,6.9127,6.9346,141800.0
2008-02-20 15:50:00,12.64,12.7,12.64,12.7,148700.0,6.9346,6.9675,6.9346,6.9675,148700.0
2008-02-21 09:30:00,12.72,12.82,12.69,12.76,177400.0,6.9785,7.0334,6.962,7.0005,177400.0
2008-02-21 09:40:00,12.78,12.86,12.76,12.78,203200.0,7.0114,7.0553,7.0005,7.0114,203200.0
2008-02-21 09:50:00,12.78,12.79,12.68,12.72,99400.0,7.0114,7.0169,6.9566,6.9785,99400.0
2008-02-21 10:00:00,12.72,12.73,12.57,12.6,209800.0,6.9785,6.984,6.8962,6.9127,209800.0
2008-02-21 10:10:00,12.61,12.68,12.61,12.67,80000.0,6.9182,6.9566,6.9182,6.9511,80000.0
2008-02-21 10:20:00,12.67,12.69,12.55,12.59,188500.0,6.9511,6.962,6.8852,6.9072,188500.0
2008-02-21 10:30:00,12.6,12.62,12.57,12.59,239100.0,6.9127,6.9236,6.8962,6.9072,239100.0
2008-02-21 10:40:00,12.6,12.6,12.52,12.57,128400.0,6.9127,6.9127,6.8688,6.8962,128400.0
2008-02-21 10:50:00,12.56,12.58,12.49,12.49,100100.0,6.8907,6.9017,6.8523,6.8523,100100.0
2008-02-21 11:00:00,12.48,12.51,12.47,12.49,69700.0,6.8468,6.8633,6.8414,6.8523,69700.0
2008-02-21 11:10:00,12.48,12.49,12.45,12.48,51600.0,6.8468,6.8523,6.8304,6.8468,51600.0
2008-02-21 11:20:00,12.48,12.51,12.45,12.48,106200.0,6.8468,6.8633,6.8304,6.8468,106200.0
2008-02-21 11:30:00,12.49,12.56,12.49,12.52,38900.0,6.8523,6.8907,6.8523,6.8688,38900.0
2008-02-21 11:40:00,12.53,12.55,12.5,12.54,105800.0,6.8743,6.8852,6.8578,6.8798,105800.0
2008-02-21 11:50:00,12.55,12.56,12.52,12.53,57400.0,6.8852,6.8907,6.8688,6.8743,57400.0
2008-02-21 12:00:00,12.54,12.56,12.48,12.49,87100.0,6.8798,6.8907,6.8468,6.8523,87100.0
2008-02-21 12:10:00,12.48,12.49,12.46,12.48,110500.0,6.8468,6.8523,6.8359,6.8468,110500.0
2008-02-21 12:20:00,12.49,12.49,12.45,12.45,69400.0,6.8523,6.8523,6.8304,6.8304,69400.0
2008-02-21 12:30:00,12.46,12.48,12.42,12.48,85900.0,6.8359,6.8468,6.8139,6.8468,85900.0
2008-02-21 12:40:00,12.48,12.51,12.45,12.47,67600.0,6.8468,6.8633,6.8304,6.8414,67600.0
2008-02-21 12:50:00,12.46,12.47,12.41,12.46,66800.0,6.8359,6.8414,6.8084,6.8359,66800.0
2008-02-21 13:00:00,12.46,12.47,12.41,12.44,81200.0,6.8359,6.8414,6.8084,6.8249,81200.0
2008-02-21 13:10:00,12.45,12.46,12.43,12.44,154600.0,6.8304,6.8359,6.8194,6.8249,154600.0
2008-02-21 13:20:00,12.44,12.47,12.44,12.47,102500.0,6.8249,6.8414,6.8249,6.8414,102500.0
2008-02-21 13:30:00,12.48,12.48,12.43,12.43,74200.0,6.8468,6.8468,6.8194,6.8194,74200.0
2008-02-21 13:40:00,12.43,12.44,12.4,12.41,90000.0,6.8194,6.8249,6.8029,6.8084,90000.0
2008-02-21 13:50:00,12.4,12.45,12.4,12.45,78200.0,6.8029,6.8304,6.8029,6.8304,78200.0
2008-02-21 14:00:00,12.45,12.48,12.44,12.48,112200.0,6.8304,6.8468,6.8249,6.8468,112200.0
2008-02-21 14:10:00,12.47,12.5,12.46,12.48,130500.0,6.8414,6.8578,6.8359,6.8468,130500.0
2008-02-21 14:20:00,12.48,12.53,12.48,12.51,115800.0,6.8468,6.8743,6.8468,6.8633,115800.0
2008-02-21 14:30:00,12.51,12.52,12.47,12.48,65800.0,6.8633,6.8688,6.8414,6.8468,65800.0
2008-02-21 14:40:00,12.48,12.48,12.42,12.42,136900.0,6.8468,6.8468,6.8139,6.8139,136900.0
2008-02-21 14:50:00,12.43,12.43,12.38,12.43,172500.0,6.8194,6.8194,6.792,6.8194,172500.0
2008-02-21 15:00:00,12.43,12.43,12.3,12.3,166900.0,6.8194,6.8194,6.7481,6.7481,166900.0
2008-02-21 15:10:00,12.3,12.42,12.3,12.4,184900.0,6.7481,6.8139,6.7481,6.8029,184900.0
2008-02-21 15:20:00,12.4,12.46,12.4,12.44,193400.0,6.8029,6.8359,6.8029,6.8249,193400.0
2008-02-21 15:30:00,12.45,12.47,12.4,12.41,286600.0,6.8304,6.8414,6.8029,6.8084,286600.0
2008-02-21 15:40:00,12.41,12.42,12.37,12.39,272400.0,6.8084,6.8139,6.7865,6.7975,272400.0
2008-02-21 15:50:00,12.39,12.39,12.34,12.35,419200.0,6.7975,6.7975,6.77,6.7755,419200.0
2008-02-22 09:30:00,12.36,12.38,12.25,12.27,61700.0,6.781,6.792,6.7207,6.7316,61700.0
2008-02-22 09:40:00,12.26,12.3,12.23,12.3,77600.0,6.7261,6.7481,6.7097,6.7481,77600.0
2008-02-22 09:50:00,12.29,12.31,12.26,12.29,62300.0,6.7426,6.7536,6.7261,6.7426,62300.0
2008-02-22 10:00:00,12.29,12.3,12.2,12.26,184400.0,6.7426,6.7481,6.6932,6.7261,184400.0
2008-02-22 10:10:00,12.25,12.27,12.22,12.25,153400.0,6.7207,6.7316,6.7042,6.7207,153400.0
2008-02-22 10:20:00,12.25,12.28,12.23,12.24,233000.0,6.7207,6.7371,6.7097,6.7152,233000.0
2008-02-22 10:30:00,12.25,12.26,12.2,12.21,95400.0,6.7207,6.7261,6.6932,6.6987,95400.0
2008-02-22 10:40:00,12.21,12.29,12.21,12.29,109400.0,6.6987,6.7426,6.6987,6.7426,109400.0
2008-02-22 10:50:00,12.29,12.35,12.27,12.3,124800.0,6.7426,6.7755,6.7316,6.7481,124800.0
2008-02-22 11:00:00,12.3,12.3,12.25,12.25,89400.0,6.7481,6.7481,6.7207,6.7207,89400.0
2008-02-22 11:10:00,12.26,12.28,12.25,12.26,67200.0,6.7261,6.7371,6.7207,6.7261,67200.0
2008-02-22 11:20:00,12.26,12.31,12.25,12.25,175700.0,6.7261,6.7536,6.7207,6.7207,175700.0
2008-02-22 11:30:00,12.25,12.28,12.25,12.27,54200.0,6.7207,6.7371,6.7207,6.7316,54200.0
2008-02-22 11:40:00,12.27,12.28,12.23,12.24,142000.0,6.7316,6.7371,6.7097,6.7152,142000.0
2008-02-22 11:50:00,12.24,12.26,12.24,12.26,76400.0,6.7152,6.7261,6.7152,6.7261,76400.0
2008-02-22 12:00:00,12.25,12.3,12.25,12.29,97600.0,6.7207,6.7481,6.7207,6.7426,97600.0
2008-02-22 12:10:00,12.29,12.29,12.25,12.25,108100.0,6.7426,6.7426,6.7207,6.7207,108100.0
2008-02-22 12:20:00,12.25,12.26,12.25,12.25,19200.0,6.7207,6.7261,6.7207,6.7207,19200.0
2008-02-22 12:30:00,12.25,12.3,12.25,12.28,109800.0,6.7207,6.7481,6.7207,6.7371,109800.0
2008-02-22 12:40:00,12.28,12.31,12.28,12.28,145400.0,6.7371,6.7536,6.7371,6.7371,145400.0
2008-02-22 12:50:00,12.29,12.32,12.28,12.32,67800.0,6.7426,6.7591,6.7371,6.7591,67800.0
2008-02-22 13:00:00,12.31,12.33,12.31,12.33,74800.0,6.7536,6.7645,6.7536,6.7645,74800.0
2008-02-22 13:10:00,12.33,12.38,12.33,12.36,70200.0,6.7645,6.792,6.7645,6.781,70200.0
2008-02-22 13:20:00,12.36,12.41,12.33,12.4,281400.0,6.781,6.8084,6.7645,6.8029,281400.0
2008-02-22 13:30:00,12.4,12.4,12.34,12.35,228800.0,6.8029,6.8029,6.77,6.7755,228800.0
2008-02-22 13:40:00,12.34,12.36,12.32,12.35,104700.0,6.77,6.781,6.7591,6.7755,104700.0
2008-02-22 13:50:00,12.36,12.38,12.34,12.36,54500.0,6.781,6.792,6.77,6.781,54500.0
2008-02-22 14:00:00,12.36,12.36,12.32,12.33,109600.0,6.781,6.781,6.7591,6.7645,109600.0
2008-02-22 14:10:00,12.33,12.39,12.32,12.39,107600.0,6.7645,6.7975,6.7591,6.7975,107600.0
2008-02-22 14:20:00,12.4,12.4,12.36,12.38,68600.0,6.8029,6.8029,6.781,6.792,68600.0
2008-02-22 14:30:00,12.38,12.38,12.35,12.37,267400.0,6.792,6.792,6.7755,6.7865,267400.0
2008-02-22 14:40:00,12.36,12.37,12.34,12.35,269000.0,6.781,6.7865,6.77,6.7755,269000.0
2008-02-22 14:50:00,12.35,12.37,12.34,12.34,98000.0,6.7755,6.7865,6.77,6.77,98000.0
2008-02-22 15:00:00,12.35,12.37,12.25,12.25,398500.0,6.7755,6.7865,6.7207,6.7207,398500.0
2008-02-22 15:10:00,12.25,12.26,12.2,12.23,359100.0,6.7207,6.7261,6.6932,6.7097,359100.0
2008-02-22 15:20:00,12.24,12.32,12.23,12.32,141300.0,6.7152,6.7591,6.7097,6.7591,141300.0
2008-02-22 15:30:00,12.3,12.54,12.3,12.52,356900.0,6.7481,6.8798,6.7481,6.8688,356900.0
2008-02-22 15:40:00,12.52,12.64,12.48,12.64,428300.0,6.8688,6.9346,6.8468,6.9346,428300.0
2008-02-22 15:50:00,12.64,12.73,12.56,12.72,402000.0,6.9346,6.984,6.8907,6.9785,402000.0
2008-02-25 09:30:00,12.75,12.75,12.53,12.63,89000.0,6.995,6.995,6.8743,6.9291,89000.0
2008-02-25 09:40:00,12.63,12.63,12.49,12.49,99100.0,6.9291,6.9291,6.8523,6.8523,99100.0
2008-02-25 09:50:00,12.49,12.58,12.46,12.55,365800.0,6.8523,6.9017,6.8359,6.8852,365800.0
2008-02-25 10:00:00,12.55,12.64,12.53,12.63,256200.0,6.8852,6.9346,6.8743,6.9291,256200.0
2008-02-25 10:10:00,12.64,12.81,12.64,12.74,416200.0,6.9346,7.0279,6.9346,6.9895,416200.0
2008-02-25 10:20:00,12.74,12.78,12.67,12.76,152100.0,6.9895,7.0114,6.9511,7.0005,152100.0
2008-02-25 10:30:00,12.76,12.84,12.76,12.76,95800.0,7.0005,7.0443,7.0005,7.0005,95800.0
2008-02-25 10:40:00,12.76,12.8,12.71,12.79,71200.0,7.0005,7.0224,6.973,7.0169,71200.0
2008-02-25 10:50:00,12.8,12.84,12.79,12.82,88300.0,7.0224,7.0443,7.0169,7.0334,88300.0
2008-02-25 11:00:00,12.81,12.82,12.73,12.74,55900.0,7.0279,7.0334,6.984,6.9895,55900.0
2008-02-25 11:10:00,12.74,12.78,12.68,12.69,72600.0,6.9895,7.0114,6.9566,6.962,72600.0
2008-02-25 11:20:00,12.69,12.75,12.68,12.71,108000.0,6.962,6.995,6.9566,6.973,108000.0
2008-02-25 11:30:00,12.71,12.76,12.64,12.64,184100.0,6.973,7.0005,6.9346,6.9346,184100.0
2008-02-25 11:40:00,12.65,12.73,12.65,12.68,35000.0,6.9401,6.984,6.9401,6.9566,35000.0
2008-02-25 11:50:00,12.68,12.69,12.57,12.57,92200.0,6.9566,6.962,6.8962,6.8962,92200.0
2008-02-25 12:00:00,12.56,12.68,12.56,12.66,149100.0,6.8907,6.9566,6.8907,6.9456,149100.0
2008-02-25 12:10:00,12.66,12.7,12.64,12.65,40800.0,6.9456,6.9675,6.9346,6.9401,40800.0
2008-02-25 12:20:00,12.65,12.66,12.6,12.62,66700.0,6.9401,6.9456,6.9127,6.9236,66700.0
2008-02-25 12:30:00,12.63,12.67,12.61,12.67,28600.0,6.9291,6.9511,6.9182,6.9511,28600.0
2008-02-25 12:40:00,12.67,12.69,12.66,12.68,9200.0,6.9511,6.962,6.9456,6.9566,9200.0
2008-02-25 12:50:00,12.68,12.7,12.67,12.68,23300.0,6.9566,6.9675,6.9511,6.9566,23300.0
2008-02-25 13:00:00,12.67,12.72,12.64,12.72,56900.0,6.9511,6.9785,6.9346,6.9785,56900.0
2008-02-25 13:10:00,12.72,12.73,12.67,12.7,33800.0,6.9785,6.984,6.9511,6.9675,33800.0
2008-02-25 13:20:00,12.7,12.71,12.61,12.61,42400.0,6.9675,6.973,6.9182,6.9182,42400.0
2008-02-25 13:30:00,12.61,12.67,12.61,12.65,189700.0,6.9182,6.9511,6.9182,6.9401,189700.0
2008-02-25 13:40:00,12.65,12.69,12.65,12.66,32700.0,6.9401,6.962,6.9401,6.9456,32700.0
2008-02-25 13:50:00,12.66,12.7,12.65,12.68,40000.0,6.9456,6.9675,6.9401,6.9566,40000.0
2008-02-25 14:00:00,12.68,12.7,12.65,12.67,76800.0,6.9566,6.9675,6.9401,6.9511,76800.0
2008-02-25 14:10:00,12.67,12.73,12.67,12.7,56700.0,6.9511,6.984,6.9511,6.9675,56700.0
2008-02-25 14:20:00,12.69,12.94,12.68,12.91,219800.0,6.962,7.0992,6.9566,7.0827,219800.0
2008-02-25 14:30:00,12.91,12.95,12.8,12.86,232300.0,7.0827,7.1047,7.0224,7.0553,232300.0
2008-02-25 14:40:00,12.85,12.87,12.71,12.85,309600.0,7.0498,7.0608,6.973,7.0498,309600.0
2008-02-25 14:50:00,12.85,12.89,12.79,12.89,238900.0,7.0498,7.0718,7.0169,7.0718,238900.0
2008-02-25 15:00:00,12.89,12.91,12.85,12.9,159900.0,7.0718,7.0827,7.0498,7.0773,159900.0
2008-02-25 15:10:00,12.9,12.94,12.85,12.9,97300.0,7.0773,7.0992,7.0498,7.0773,97300.0
2008-02-25 15:20:00,12.91,13.03,12.89,12.99,121600.0,7.0827,7.1486,7.0718,7.1266,121600.0
2008-02-25 15:30:00,12.99,13.11,12.96,13.1,129400.0,7.1266,7.1925,7.1102,7.187,129400.0
2008-02-25 15:40:00,13.1,13.12,13.07,13.07,157700.0,7.187,7.198,7.1705,7.1705,157700.0
2008-02-25 15:50:00,13.08,13.12,13.06,13.11,311400.0,7.176,7.198,7.165,7.1925,311400.0
2008-02-26 09:30:00,12.7,13.13,12.7,13.08,69800.0,6.9675,7.2034,6.9675,7.176,69800.0
2008-02-26 09:40:00,13.1,13.25,13.09,13.13,86600.0,7.187,7.2693,7.1815,7.2034,86600.0
2008-02-26 09:50:00,13.14,13.19,13.06,13.06,197200.0,7.2089,7.2364,7.165,7.165,197200.0
2008-02-26 10:00:00,13.05,13.11,13.02,13.08,162000.0,7.1596,7.1925,7.1431,7.176,162000.0
2008-02-26 10:10:00,13.09,13.1,13.05,13.05,122300.0,7.1815,7.187,7.1596,7.1596,122300.0
2008-02-26 10:20:00,13.05,13.05,12.97,12.97,67900.0,7.1596,7.1596,7.1157,7.1157,67900.0
2008-02-26 10:30:00,12.97,12.99,12.92,12.92,74800.0,7.1157,7.1266,7.0882,7.0882,74800.0
2008-02-26 10:40:00,12.92,12.96,12.87,12.96,90500.0,7.0882,7.1102,7.0608,7.1102,90500.0
2008-02-26 10:50:00,12.95,13.03,12.94,12.99,98100.0,7.1047,7.1486,7.0992,7.1266,98100.0
2008-02-26 11:00:00,12.99,13.02,12.9,12.92,73100.0,7.1266,7.1431,7.0773,7.0882,73100.0
2008-02-26 11:10:00,12.91,13.0,12.91,12.99,50600.0,7.0827,7.1321,7.0827,7.1266,50600.0
2008-02-26 11:20:00,12.99,13.02,12.95,12.98,50900.0,7.1266,7.1431,7.1047,7.1211,50900.0
2008-02-26 11:30:00,12.98,13.03,12.97,13.0,86400.0,7.1211,7.1486,7.1157,7.1321,86400.0
2008-02-26 11:40:00,13.0,13.05,13.0,13.05,26500.0,7.1321,7.1596,7.1321,7.1596,26500.0
2008-02-26 11:50:00,13.06,13.09,13.06,13.08,53200.0,7.165,7.1815,7.165,7.176,53200.0
2008-02-26 12:00:00,13.09,13.1,13.08,13.1,55000.0,7.1815,7.187,7.176,7.187,55000.0
2008-02-26 12:10:00,13.1,13.1,13.07,13.1,68500.0,7.187,7.187,7.1705,7.187,68500.0
2008-02-26 12:20:00,13.1,13.17,13.1,13.16,96500.0,7.187,7.2254,7.187,7.2199,96500.0
2008-02-26 12:30:00,13.15,13.16,13.14,13.16,21400.0,7.2144,7.2199,7.2089,7.2199,21400.0
2008-02-26 12:40:00,13.16,13.18,13.15,13.17,52300.0,7.2199,7.2309,7.2144,7.2254,52300.0
2008-02-26 12:50:00,13.18,13.24,13.15,13.24,79400.0,7.2309,7.2638,7.2144,7.2638,79400.0
2008-02-26 13:00:00,13.24,13.26,13.2,13.21,50000.0,7.2638,7.2748,7.2418,7.2473,50000.0
2008-02-26 13:10:00,13.2,13.21,13.15,13.19,21400.0,7.2418,7.2473,7.2144,7.2364,21400.0
2008-02-26 13:20:00,13.19,13.2,13.15,13.18,58600.0,7.2364,7.2418,7.2144,7.2309,58600.0
2008-02-26 13:30:00,13.18,13.18,13.13,13.13,56700.0,7.2309,7.2309,7.2034,7.2034,56700.0
2008-02-26 13:40:00,13.14,13.18,13.13,13.17,47000.0,7.2089,7.2309,7.2034,7.2254,47000.0
2008-02-26 13:50:00,13.17,13.19,13.11,13.12,53800.0,7.2254,7.2364,7.1925,7.198,53800.0
2008-02-26 14:00:00,13.12,13.18,13.11,13.14,81900.0,7.198,7.2309,7.1925,7.2089,81900.0
2008-02-26 14:10:00,13.13,13.22,13.12,13.21,59100.0,7.2034,7.2528,7.198,7.2473,59100.0
2008-02-26 14:20:00,13.21,13.22,13.2,13.2,65600.0,7.2473,7.2528,7.2418,7.2418,65600.0
2008-02-26 14:30:00,13.2,13.27,13.2,13.25,73500.0,7.2418,7.2803,7.2418,7.2693,73500.0
2008-02-26 14:40:00,13.25,13.26,13.18,13.2,102400.0,7.2693,7.2748,7.2309,7.2418,102400.0
2008-02-26 14:50:00,13.2,13.22,13.18,13.19,95900.0,7.2418,7.2528,7.2309,7.2364,95900.0
2008-02-26 15:00:00,13.19,13.22,13.15,13.15,96300.0,7.2364,7.2528,7.2144,7.2144,96300.0
2008-02-26 15:10:00,13.16,13.17,13.09,13.14,97500.0,7.2199,7.2254,7.1815,7.2089,97500.0
2008-02-26 15:20:00,13.13,13.15,13.06,13.15,131100.0,7.2034,7.2144,7.165,7.2144,131100.0
2008-02-26 15:30:00,13.15,13.18,13.08,13.11,178900.0,7.2144,7.2309,7.176,7.1925,178900.0
2008-02-26 15:40:00,13.12,13.17,13.11,13.14,173200.0,7.198,7.2254,7.1925,7.2089,173200.0
2008-02-26 15:50:00,13.14,13.2,13.13,13.18,299000.0,7.2089,7.2418,7.2034,7.2309,299000.0
2008-02-27 09:30:00,13.15,13.21,13.03,13.07,118400.0,7.2144,7.2473,7.1486,7.1705,118400.0
2008-02-27 09:40:00,13.07,13.26,13.04,13.26,297400.0,7.1705,7.2748,7.1541,7.2748,297400.0
2008-02-27 09:50:00,13.26,13.33,13.26,13.27,84600.0,7.2748,7.3132,7.2748,7.2803,84600.0
2008-02-27 10:00:00,13.25,13.29,13.14,13.27,89000.0,7.2693,7.2912,7.2089,7.2803,89000.0
2008-02-27 10:10:00,13.27,13.3,13.17,13.29,47200.0,7.2803,7.2967,7.2254,7.2912,47200.0
2008-02-27 10:20:00,13.29,13.29,13.12,13.12,52900.0,7.2912,7.2912,7.198,7.198,52900.0
2008-02-27 10:30:00,13.12,13.24,13.12,13.24,62900.0,7.198,7.2638,7.198,7.2638,62900.0
2008-02-27 10:40:00,13.24,13.51,13.23,13.5,136900.0,7.2638,7.4119,7.2583,7.4064,136900.0
2008-02-27 10:50:00,13.51,13.58,13.48,13.48,71000.0,7.4119,7.4503,7.3955,7.3955,71000.0
2008-02-27 11:00:00,13.48,13.48,13.36,13.36,68300.0,7.3955,7.3955,7.3296,7.3296,68300.0
2008-02-27 11:10:00,13.35,13.38,13.32,13.38,38500.0,7.3241,7.3406,7.3077,7.3406,38500.0
2008-02-27 11:20:00,13.38,13.38,13.29,13.31,45600.0,7.3406,7.3406,7.2912,7.3022,45600.0
2008-02-27 11:30:00,13.31,13.35,13.31,13.33,31200.0,7.3022,7.3241,7.3022,7.3132,31200.0
2008-02-27 11:40:00,13.34,13.38,13.32,13.36,41200.0,7.3187,7.3406,7.3077,7.3296,41200.0
2008-02-27 11:50:00,13.36,13.37,13.32,13.33,87400.0,7.3296,7.3351,7.3077,7.3132,87400.0
2008-02-27 12:00:00,13.33,13.33,13.27,13.28,92900.0,7.3132,7.3132,7.2803,7.2857,92900.0
2008-02-27 12:10:00,13.28,13.28,13.2,13.21,126800.0,7.2857,7.2857,7.2418,7.2473,126800.0
2008-02-27 12:20:00,13.21,13.22,13.18,13.2,46100.0,7.2473,7.2528,7.2309,7.2418,46100.0
2008-02-27 12:30:00,13.2,13.22,13.2,13.21,86000.0,7.2418,7.2528,7.2418,7.2473,86000.0
2008-02-27 12:40:00,13.21,13.22,13.19,13.2,67800.0,7.2473,7.2528,7.2364,7.2418,67800.0
2008-02-27 12:50:00,13.2,13.25,13.19,13.22,93900.0,7.2418,7.2693,7.2364,7.2528,93900.0
2008-02-27 13:00:00,13.22,13.24,13.2,13.2,50900.0,7.2528,7.2638,7.2418,7.2418,50900.0
2008-02-27 13:10:00,13.2,13.21,13.17,13.2,61800.0,7.2418,7.2473,7.2254,7.2418,61800.0
2008-02-27 13:20:00,13.2,13.21,13.14,13.16,47300.0,7.2418,7.2473,7.2089,7.2199,47300.0
2008-02-27 13:30:00,13.16,13.16,13.08,13.09,53600.0,7.2199,7.2199,7.176,7.1815,53600.0
2008-02-27 13:40:00,13.09,13.1,13.03,13.03,68200.0,7.1815,7.187,7.1486,7.1486,68200.0
2008-02-27 13:50:00,13.04,13.11,13.04,13.11,61500.0,7.1541,7.1925,7.1541,7.1925,61500.0
2008-02-27 14:00:00,13.1,13.1,12.98,13.03,81100.0,7.187,7.187,7.1211,7.1486,81100.0
2008-02-27 14:10:00,13.03,13.03,12.99,13.02,83400.0,7.1486,7.1486,7.1266,7.1431,83400.0
2008-02-27 14:20:00,13.01,13.02,12.95,12.98,83300.0,7.1376,7.1431,7.1047,7.1211,83300.0
2008-02-27 14:30:00,12.98,13.04,12.98,13.0,46900.0,7.1211,7.1541,7.1211,7.1321,46900.0
2008-02-27 14:40:00,13.01,13.08,13.01,13.05,63600.0,7.1376,7.176,7.1376,7.1596,63600.0
2008-02-27 14:50:00,13.05,13.09,13.02,13.09,53400.0,7.1596,7.1815,7.1431,7.1815,53400.0
2008-02-27 15:00:00,13.1,13.13,13.04,13.04,65200.0,7.187,7.2034,7.1541,7.1541,65200.0
2008-02-27 15:10:00,13.04,13.09,13.03,13.08,48400.0,7.1541,7.1815,7.1486,7.176,48400.0
2008-02-27 15:20:00,13.08,13.16,13.08,13.15,214100.0,7.176,7.2199,7.176,7.2144,214100.0
2008-02-27 15:30:00,13.16,13.18,13.14,13.16,142800.0,7.2199,7.2309,7.2089,7.2199,142800.0
2008-02-27 15:40:00,13.17,13.19,13.12,13.18,405800.0,7.2254,7.2364,7.198,7.2309,405800.0
2008-02-27 15:50:00,13.19,13.2,13.12,13.16,469400.0,7.2364,7.2418,7.198,7.2199,469400.0
2008-02-28 09:30:00,13.07,13.07,12.92,12.94,65700.0,7.1705,7.1705,7.0882,7.0992,65700.0
2008-02-28 09:40:00,12.94,12.96,12.79,12.82,114700.0,7.0992,7.1102,7.0169,7.0334,114700.0
2008-02-28 09:50:00,12.83,12.86,12.8,12.81,75800.0,7.0389,7.0553,7.0224,7.0279,75800.0
2008-02-28 10:00:00,12.81,12.86,12.8,12.84,132200.0,7.0279,7.0553,7.0224,7.0443,132200.0
2008-02-28 10:10:00,12.84,12.88,12.83,12.88,138400.0,7.0443,7.0663,7.0389,7.0663,138400.0
2008-02-28 10:20:00,12.87,12.91,12.85,12.91,119700.0,7.0608,7.0827,7.0498,7.0827,119700.0
2008-02-28 10:30:00,12.9,12.91,12.88,12.9,145100.0,7.0773,7.0827,7.0663,7.0773,145100.0
2008-02-28 10:40:00,12.9,12.97,12.9,12.93,236500.0,7.0773,7.1157,7.0773,7.0937,236500.0
2008-02-28 10:50:00,12.92,12.93,12.85,12.85,111400.0,7.0882,7.0937,7.0498,7.0498,111400.0
2008-02-28 11:00:00,12.85,12.85,12.71,12.74,188100.0,7.0498,7.0498,6.973,6.9895,188100.0
2008-02-28 11:10:00,12.74,12.74,12.65,12.66,196700.0,6.9895,6.9895,6.9401,6.9456,196700.0
2008-02-28 11:20:00,12.66,12.66,12.6,12.61,84100.0,6.9456,6.9456,6.9127,6.9182,84100.0
2008-02-28 11:30:00,12.6,12.6,12.54,12.56,48400.0,6.9127,6.9127,6.8798,6.8907,48400.0
2008-02-28 11:40:00,12.57,12.58,12.55,12.57,69300.0,6.8962,6.9017,6.8852,6.8962,69300.0
2008-02-28 11:50:00,12.57,12.58,12.56,12.58,46300.0,6.8962,6.9017,6.8907,6.9017,46300.0
2008-02-28 12:00:00,12.57,12.57,12.54,12.54,51400.0,6.8962,6.8962,6.8798,6.8798,51400.0
2008-02-28 12:10:00,12.55,12.55,12.5,12.5,49300.0,6.8852,6.8852,6.8578,6.8578,49300.0
2008-02-28 12:20:00,12.5,12.52,12.49,12.5,97900.0,6.8578,6.8688,6.8523,6.8578,97900.0
2008-02-28 12:30:00,12.49,12.5,12.49,12.5,75500.0,6.8523,6.8578,6.8523,6.8578,75500.0
2008-02-28 12:40:00,12.5,12.56,12.49,12.56,245500.0,6.8578,6.8907,6.8523,6.8907,245500.0
2008-02-28 12:50:00,12.55,12.56,12.55,12.55,37900.0,6.8852,6.8907,6.8852,6.8852,37900.0
2008-02-28 13:00:00,12.55,12.62,12.53,12.62,86100.0,6.8852,6.9236,6.8743,6.9236,86100.0
2008-02-28 13:10:00,12.61,12.63,12.6,12.6,139300.0,6.9182,6.9291,6.9127,6.9127,139300.0
2008-02-28 13:20:00,12.6,12.6,12.51,12.51,91000.0,6.9127,6.9127,6.8633,6.8633,91000.0
2008-02-28 13:30:00,12.51,12.53,12.5,12.5,49700.0,6.8633,6.8743,6.8578,6.8578,49700.0
2008-02-28 13:40:00,12.49,12.52,12.48,12.52,70700.0,6.8523,6.8688,6.8468,6.8688,70700.0
2008-02-28 13:50:00,12.52,12.52,12.49,12.52,81100.0,6.8688,6.8688,6.8523,6.8688,81100.0
2008-02-28 14:00:00,12.51,12.52,12.48,12.51,102400.0,6.8633,6.8688,6.8468,6.8633,102400.0
2008-02-28 14:10:00,12.51,12.55,12.49,12.55,117000.0,6.8633,6.8852,6.8523,6.8852,117000.0
2008-02-28 14:20:00,12.55,12.57,12.51,12.52,119700.0,6.8852,6.8962,6.8633,6.8688,119700.0
2008-02-28 14:30:00,12.51,12.52,12.5,12.5,78400.0,6.8633,6.8688,6.8578,6.8578,78400.0
2008-02-28 14:40:00,12.5,12.52,12.49,12.49,204000.0,6.8578,6.8688,6.8523,6.8523,204000.0
2008-02-28 14:50:00,12.49,12.52,12.49,12.52,183100.0,6.8523,6.8688,6.8523,6.8688,183100.0
2008-02-28 15:00:00,12.52,12.53,12.48,12.51,205700.0,6.8688,6.8743,6.8468,6.8633,205700.0
2008-02-28 15:10:00,12.5,12.53,12.49,12.5,94600.0,6.8578,6.8743,6.8523,6.8578,94600.0
2008-02-28 15:20:00,12.49,12.53,12.49,12.49,122200.0,6.8523,6.8743,6.8523,6.8523,122200.0
2008-02-28 15:30:00,12.49,12.51,12.49,12.49,197700.0,6.8523,6.8633,6.8523,6.8523,197700.0
2008-02-28 15:40:00,12.49,12.51,12.49,12.49,228100.0,6.8523,6.8633,6.8523,6.8523,228100.0
2008-02-28 15:50:00,12.5,12.51,12.49,12.51,367900.0,6.8578,6.8633,6.8523,6.8633,367900.0
2008-02-29 09:30:00,12.35,12.39,12.3,12.37,187100.0,6.7755,6.7975,6.7481,6.7865,187100.0
2008-02-29 09:40:00,12.38,12.39,12.28,12.33,219100.0,6.792,6.7975,6.7371,6.7645,219100.0
2008-02-29 09:50:00,12.32,12.4,12.31,12.39,142700.0,6.7591,6.8029,6.7536,6.7975,142700.0
2008-02-29 10:00:00,12.4,12.49,12.39,12.49,189600.0,6.8029,6.8523,6.7975,6.8523,189600.0
2008-02-29 10:10:00,12.49,12.5,12.41,12.48,274300.0,6.8523,6.8578,6.8084,6.8468,274300.0
2008-02-29 10:20:00,12.48,12.53,12.44,12.52,204700.0,6.8468,6.8743,6.8249,6.8688,204700.0
2008-02-29 10:30:00,12.52,12.54,12.45,12.48,194700.0,6.8688,6.8798,6.8304,6.8468,194700.0
2008-02-29 10:40:00,12.47,12.47,12.38,12.38,248200.0,6.8414,6.8414,6.792,6.792,248200.0
2008-02-29 10:50:00,12.38,12.38,12.36,12.37,193300.0,6.792,6.792,6.781,6.7865,193300.0
2008-02-29 11:00:00,12.37,12.48,12.37,12.47,284200.0,6.7865,6.8468,6.7865,6.8414,284200.0
2008-02-29 11:10:00,12.46,12.47,12.43,12.44,208000.0,6.8359,6.8414,6.8194,6.8249,208000.0
2008-02-29 11:20:00,12.43,12.46,12.42,12.46,69200.0,6.8194,6.8359,6.8139,6.8359,69200.0
2008-02-29 11:30:00,12.45,12.61,12.44,12.59,433500.0,6.8304,6.9182,6.8249,6.9072,433500.0
2008-02-29 11:40:00,12.58,12.7,12.58,12.62,350400.0,6.9017,6.9675,6.9017,6.9236,350400.0
2008-02-29 11:50:00,12.62,12.62,12.57,12.57,52400.0,6.9236,6.9236,6.8962,6.8962,52400.0
2008-02-29 12:00:00,12.58,12.58,12.52,12.52,62500.0,6.9017,6.9017,6.8688,6.8688,62500.0
2008-02-29 12:10:00,12.52,12.52,12.44,12.46,139700.0,6.8688,6.8688,6.8249,6.8359,139700.0
2008-02-29 12:20:00,12.46,12.58,12.46,12.58,158000.0,6.8359,6.9017,6.8359,6.9017,158000.0
2008-02-29 12:30:00,12.58,12.61,12.55,12.6,151000.0,6.9017,6.9182,6.8852,6.9127,151000.0
2008-02-29 12:40:00,12.61,12.61,12.56,12.56,100600.0,6.9182,6.9182,6.8907,6.8907,100600.0
2008-02-29 12:50:00,12.56,12.59,12.55,12.56,155400.0,6.8907,6.9072,6.8852,6.8907,155400.0
2008-02-29 13:00:00,12.55,12.56,12.52,12.53,343600.0,6.8852,6.8907,6.8688,6.8743,343600.0
2008-02-29 13:10:00,12.54,12.54,12.52,12.53,197400.0,6.8798,6.8798,6.8688,6.8743,197400.0
2008-02-29 13:20:00,12.53,12.54,12.48,12.49,108100.0,6.8743,6.8798,6.8468,6.8523,108100.0
2008-02-29 13:30:00,12.49,12.49,12.42,12.49,180700.0,6.8523,6.8523,6.8139,6.8523,180700.0
2008-02-29 13:40:00,12.49,12.5,12.44,12.45,141700.0,6.8523,6.8578,6.8249,6.8304,141700.0
2008-02-29 13:50:00,12.45,12.47,12.4,12.4,210600.0,6.8304,6.8414,6.8029,6.8029,210600.0
2008-02-29 14:00:00,12.4,12.41,12.38,12.38,150000.0,6.8029,6.8084,6.792,6.792,150000.0
2008-02-29 14:10:00,12.38,12.4,12.31,12.32,214900.0,6.792,6.8029,6.7536,6.7591,214900.0
2008-02-29 14:20:00,12.32,12.32,12.27,12.28,267900.0,6.7591,6.7591,6.7316,6.7371,267900.0
2008-02-29 14:30:00,12.28,12.3,12.27,12.3,111500.0,6.7371,6.7481,6.7316,6.7481,111500.0
2008-02-29 14:40:00,12.3,12.38,12.29,12.34,214500.0,6.7481,6.792,6.7426,6.77,214500.0
2008-02-29 14:50:00,12.34,12.34,12.33,12.33,86300.0,6.77,6.77,6.7645,6.7645,86300.0
2008-02-29 15:00:00,12.33,12.34,12.22,12.22,176100.0,6.7645,6.77,6.7042,6.7042,176100.0
2008-02-29 15:10:00,12.22,12.23,12.22,12.23,243400.0,6.7042,6.7097,6.7042,6.7097,243400.0
2008-02-29 15:20:00,12.22,12.27,12.22,12.27,205500.0,6.7042,6.7316,6.7042,6.7316,205500.0
2008-02-29 15:30:00,12.27,12.27,12.23,12.26,332600.0,6.7316,6.7316,6.7097,6.7261,332600.0
2008-02-29 15:40:00,12.25,12.25,12.23,12.24,598700.0,6.7207,6.7207,6.7097,6.7152,598700.0
2008-02-29 15:50:00,12.23,12.24,12.2,12.23,753400.0,6.7097,6.7152,6.6932,6.7097,753400.0
2008-03-03 09:30:00,12.22,12.27,12.11,12.12,96600.0,6.7042,6.7316,6.6438,6.6493,96600.0
2008-03-03 09:40:00,12.11,12.11,11.97,12.01,198900.0,6.6438,6.6438,6.567,6.589,198900.0
2008-03-03 09:50:00,12.01,12.02,11.91,11.93,110700.0,6.589,6.5945,6.5341,6.5451,110700.0
2008-03-03 10:00:00,11.93,12.06,11.93,12.03,147200.0,6.5451,6.6164,6.5451,6.6,147200.0
2008-03-03 10:10:00,12.03,12.23,12.03,12.22,242500.0,6.6,6.7097,6.6,6.7042,242500.0
2008-03-03 10:20:00,12.23,12.28,12.22,12.28,301100.0,6.7097,6.7371,6.7042,6.7371,301100.0
2008-03-03 10:30:00,12.27,12.27,12.2,12.25,205600.0,6.7316,6.7316,6.6932,6.7207,205600.0
2008-03-03 10:40:00,12.25,12.26,12.24,12.24,146500.0,6.7207,6.7261,6.7152,6.7152,146500.0
2008-03-03 10:50:00,12.24,12.28,12.23,12.27,136600.0,6.7152,6.7371,6.7097,6.7316,136600.0
2008-03-03 11:00:00,12.27,12.29,12.25,12.25,88000.0,6.7316,6.7426,6.7207,6.7207,88000.0
2008-03-03 11:10:00,12.26,12.27,12.24,12.25,111400.0,6.7261,6.7316,6.7152,6.7207,111400.0
2008-03-03 11:20:00,12.25,12.36,12.23,12.28,226100.0,6.7207,6.781,6.7097,6.7371,226100.0
2008-03-03 11:30:00,12.28,12.38,12.27,12.38,113700.0,6.7371,6.792,6.7316,6.792,113700.0
2008-03-03 11:40:00,12.37,12.38,12.25,12.26,101800.0,6.7865,6.792,6.7207,6.7261,101800.0
2008-03-03 11:50:00,12.26,12.34,12.23,12.29,217900.0,6.7261,6.77,6.7097,6.7426,217900.0
2008-03-03 12:00:00,12.29,12.29,12.24,12.25,56600.0,6.7426,6.7426,6.7152,6.7207,56600.0
2008-03-03 12:10:00,12.25,12.3,12.25,12.3,107200.0,6.7207,6.7481,6.7207,6.7481,107200.0
2008-03-03 12:20:00,12.3,12.37,12.29,12.34,251400.0,6.7481,6.7865,6.7426,6.77,251400.0
2008-03-03 12:30:00,12.34,12.43,12.32,12.43,210400.0,6.77,6.8194,6.7591,6.8194,210400.0
2008-03-03 12:40:00,12.43,12.48,12.42,12.45,252500.0,6.8194,6.8468,6.8139,6.8304,252500.0
2008-03-03 12:50:00,12.46,12.51,12.45,12.48,136600.0,6.8359,6.8633,6.8304,6.8468,136600.0
2008-03-03 13:00:00,12.47,12.49,12.44,12.48,152600.0,6.8414,6.8523,6.8249,6.8468,152600.0
2008-03-03 13:10:00,12.48,12.5,12.46,12.47,128600.0,6.8468,6.8578,6.8359,6.8414,128600.0
2008-03-03 13:20:00,12.48,12.55,12.47,12.53,110200.0,6.8468,6.8852,6.8414,6.8743,110200.0
2008-03-03 13:30:00,12.53,12.55,12.51,12.55,101700.0,6.8743,6.8852,6.8633,6.8852,101700.0
2008-03-03 13:40:00,12.54,12.58,12.52,12.56,186400.0,6.8798,6.9017,6.8688,6.8907,186400.0
2008-03-03 13:50:00,12.56,12.58,12.49,12.51,210800.0,6.8907,6.9017,6.8523,6.8633,210800.0
2008-03-03 14:00:00,12.5,12.51,12.49,12.5,224800.0,6.8578,6.8633,6.8523,6.8578,224800.0
2008-03-03 14:10:00,12.5,12.51,12.48,12.48,283800.0,6.8578,6.8633,6.8468,6.8468,283800.0
2008-03-03 14:20:00,12.48,12.51,12.47,12.51,170600.0,6.8468,6.8633,6.8414,6.8633,170600.0
2008-03-03 14:30:00,12.51,12.53,12.4,12.41,147600.0,6.8633,6.8743,6.8029,6.8084,147600.0
2008-03-03 14:40:00,12.4,12.48,12.4,12.42,357700.0,6.8029,6.8468,6.8029,6.8139,357700.0
2008-03-03 14:50:00,12.43,12.46,12.4,12.4,423200.0,6.8194,6.8359,6.8029,6.8029,423200.0
2008-03-03 15:00:00,12.4,12.43,12.4,12.4,274000.0,6.8029,6.8194,6.8029,6.8029,274000.0
2008-03-03 15:10:00,12.4,12.49,12.4,12.48,268200.0,6.8029,6.8523,6.8029,6.8468,268200.0
2008-03-03 15:20:00,12.48,12.49,12.43,12.46,193700.0,6.8468,6.8523,6.8194,6.8359,193700.0
2008-03-03 15:30:00,12.45,12.49,12.44,12.47,265900.0,6.8304,6.8523,6.8249,6.8414,265900.0
2008-03-03 15:40:00,12.46,12.49,12.45,12.47,256600.0,6.8359,6.8523,6.8304,6.8414,256600.0
2008-03-03 15:50:00,12.46,12.46,12.42,12.45,483400.0,6.8359,6.8359,6.8139,6.8304,483400.0
2008-03-04 09:30:00,12.31,12.32,12.08,12.16,203100.0,6.7536,6.7591,6.6274,6.6713,203100.0
2008-03-04 09:40:00,12.16,12.21,12.1,12.13,128400.0,6.6713,6.6987,6.6384,6.6548,128400.0
2008-03-04 09:50:00,12.14,12.22,12.13,12.19,94300.0,6.6603,6.7042,6.6548,6.6877,94300.0
2008-03-04 10:00:00,12.18,12.19,12.11,12.13,167100.0,6.6822,6.6877,6.6438,6.6548,167100.0
2008-03-04 10:10:00,12.14,12.16,12.09,12.11,146600.0,6.6603,6.6713,6.6329,6.6438,146600.0
2008-03-04 10:20:00,12.12,12.13,11.96,11.97,328000.0,6.6493,6.6548,6.5616,6.567,328000.0
2008-03-04 10:30:00,11.97,11.98,11.9,11.96,328400.0,6.567,6.5725,6.5286,6.5616,328400.0
2008-03-04 10:40:00,11.96,11.98,11.81,11.81,238600.0,6.5616,6.5725,6.4793,6.4793,238600.0
2008-03-04 10:50:00,11.81,11.84,11.75,11.75,176300.0,6.4793,6.4957,6.4463,6.4463,176300.0
2008-03-04 11:00:00,11.75,11.75,11.7,11.72,216400.0,6.4463,6.4463,6.4189,6.4299,216400.0
2008-03-04 11:10:00,11.72,11.79,11.7,11.75,303600.0,6.4299,6.4683,6.4189,6.4463,303600.0
2008-03-04 11:20:00,11.75,11.83,11.74,11.83,232200.0,6.4463,6.4902,6.4409,6.4902,232200.0
2008-03-04 11:30:00,11.82,11.86,11.81,11.85,139800.0,6.4847,6.5067,6.4793,6.5012,139800.0
2008-03-04 11:40:00,11.85,11.87,11.78,11.87,151000.0,6.5012,6.5122,6.4628,6.5122,151000.0
2008-03-04 11:50:00,11.87,11.91,11.84,11.87,254600.0,6.5122,6.5341,6.4957,6.5122,254600.0
2008-03-04 12:00:00,11.88,12.01,11.87,12.0,127300.0,6.5177,6.589,6.5122,6.5835,127300.0
2008-03-04 12:10:00,12.0,12.03,11.93,12.01,558200.0,6.5835,6.6,6.5451,6.589,558200.0
2008-03-04 12:20:00,12.01,12.03,11.99,12.02,289900.0,6.589,6.6,6.578,6.5945,289900.0
2008-03-04 12:30:00,12.01,12.08,12.01,12.06,186200.0,6.589,6.6274,6.589,6.6164,186200.0
2008-03-04 12:40:00,12.06,12.08,12.05,12.05,107400.0,6.6164,6.6274,6.6109,6.6109,107400.0
2008-03-04 12:50:00,12.05,12.06,12.05,12.06,132200.0,6.6109,6.6164,6.6109,6.6164,132200.0
2008-03-04 13:00:00,12.05,12.06,12.01,12.02,357400.0,6.6109,6.6164,6.589,6.5945,357400.0
2008-03-04 13:10:00,12.02,12.1,12.02,12.1,165200.0,6.5945,6.6384,6.5945,6.6384,165200.0
2008-03-04 13:20:00,12.09,12.2,12.09,12.2,372400.0,6.6329,6.6932,6.6329,6.6932,372400.0
2008-03-04 13:30:00,12.2,12.21,12.04,12.04,411700.0,6.6932,6.6987,6.6054,6.6054,411700.0
2008-03-04 13:40:00,12.03,12.07,12.01,12.01,342300.0,6.6,6.6219,6.589,6.589,342300.0
2008-03-04 13:50:00,12.02,12.05,11.98,11.99,149100.0,6.5945,6.6109,6.5725,6.578,149100.0
2008-03-04 14:00:00,11.99,12.0,11.95,11.96,175200.0,6.578,6.5835,6.5561,6.5616,175200.0
2008-03-04 14:10:00,11.95,12.0,11.95,11.99,281400.0,6.5561,6.5835,6.5561,6.578,281400.0
2008-03-04 14:20:00,11.98,12.04,11.95,11.95,361200.0,6.5725,6.6054,6.5561,6.5561,361200.0
2008-03-04 14:30:00,11.96,11.99,11.95,11.99,104200.0,6.5616,6.578,6.5561,6.578,104200.0
2008-03-04 14:40:00,11.99,12.13,11.98,12.11,225500.0,6.578,6.6548,6.5725,6.6438,225500.0
2008-03-04 14:50:00,12.12,12.18,12.08,12.11,209600.0,6.6493,6.6822,6.6274,6.6438,209600.0
2008-03-04 15:00:00,12.12,12.25,12.09,12.24,182500.0,6.6493,6.7207,6.6329,6.7152,182500.0
2008-03-04 15:10:00,12.23,12.23,12.16,12.21,234400.0,6.7097,6.7097,6.6713,6.6987,234400.0
2008-03-04 15:20:00,12.21,12.21,12.11,12.12,174600.0,6.6987,6.6987,6.6438,6.6493,174600.0
2008-03-04 15:30:00,12.12,12.2,12.09,12.16,199900.0,6.6493,6.6932,6.6329,6.6713,199900.0
2008-03-04 15:40:00,12.16,12.24,12.1,12.11,320500.0,6.6713,6.7152,6.6384,6.6438,320500.0
2008-03-04 15:50:00,12.11,12.13,12.08,12.13,392100.0,6.6438,6.6548,6.6274,6.6548,392100.0
2008-03-05 09:30:00,12.25,12.25,12.14,12.2,161500.0,6.7207,6.7207,6.6603,6.6932,161500.0
2008-03-05 09:40:00,12.2,12.2,12.08,12.1,191700.0,6.6932,6.6932,6.6274,6.6384,191700.0
2008-03-05 09:50:00,12.1,12.13,12.08,12.09,130700.0,6.6384,6.6548,6.6274,6.6329,130700.0
2008-03-05 10:00:00,12.1,12.2,12.09,12.18,255500.0,6.6384,6.6932,6.6329,6.6822,255500.0
2008-03-05 10:10:00,12.19,12.3,12.08,12.29,249800.0,6.6877,6.7481,6.6274,6.7426,249800.0
2008-03-05 10:20:00,12.28,12.31,12.21,12.23,124200.0,6.7371,6.7536,6.6987,6.7097,124200.0
2008-03-05 10:30:00,12.22,12.23,12.04,12.07,193000.0,6.7042,6.7097,6.6054,6.6219,193000.0
2008-03-05 10:40:00,12.07,12.09,12.05,12.07,82500.0,6.6219,6.6329,6.6109,6.6219,82500.0
2008-03-05 10:50:00,12.07,12.09,12.05,12.06,104800.0,6.6219,6.6329,6.6109,6.6164,104800.0
2008-03-05 11:00:00,12.06,12.06,12.0,12.02,150700.0,6.6164,6.6164,6.5835,6.5945,150700.0
2008-03-05 11:10:00,12.01,12.04,12.0,12.02,103100.0,6.589,6.6054,6.5835,6.5945,103100.0
2008-03-05 11:20:00,12.03,12.05,11.98,12.01,125100.0,6.6,6.6109,6.5725,6.589,125100.0
2008-03-05 11:30:00,12.02,12.04,11.96,11.97,115900.0,6.5945,6.6054,6.5616,6.567,115900.0
2008-03-05 11:40:00,11.96,11.96,11.89,11.9,271600.0,6.5616,6.5616,6.5231,6.5286,271600.0
2008-03-05 11:50:00,11.9,11.94,11.89,11.9,202400.0,6.5286,6.5506,6.5231,6.5286,202400.0
2008-03-05 12:00:00,11.91,12.14,11.9,12.03,317300.0,6.5341,6.6603,6.5286,6.6,317300.0
2008-03-05 12:10:00,12.04,12.1,11.92,12.0,202200.0,6.6054,6.6384,6.5396,6.5835,202200.0
2008-03-05 12:20:00,12.01,12.05,11.89,11.96,150500.0,6.589,6.6109,6.5231,6.5616,150500.0
2008-03-05 12:30:00,11.96,12.0,11.88,11.9,101300.0,6.5616,6.5835,6.5177,6.5286,101300.0
2008-03-05 12:40:00,11.9,11.98,11.9,11.91,79700.0,6.5286,6.5725,6.5286,6.5341,79700.0
2008-03-05 12:50:00,11.91,11.94,11.89,11.91,77300.0,6.5341,6.5506,6.5231,6.5341,77300.0
2008-03-05 13:00:00,11.91,11.98,11.9,11.98,57800.0,6.5341,6.5725,6.5286,6.5725,57800.0
2008-03-05 13:10:00,11.98,11.98,11.85,11.85,135200.0,6.5725,6.5725,6.5012,6.5012,135200.0
2008-03-05 13:20:00,11.85,11.87,11.77,11.85,265200.0,6.5012,6.5122,6.4573,6.5012,265200.0
2008-03-05 13:30:00,11.86,11.86,11.71,11.73,236500.0,6.5067,6.5067,6.4244,6.4354,236500.0
2008-03-05 13:40:00,11.72,11.77,11.7,11.73,297200.0,6.4299,6.4573,6.4189,6.4354,297200.0
2008-03-05 13:50:00,11.72,11.74,11.66,11.73,233700.0,6.4299,6.4409,6.397,6.4354,233700.0
2008-03-05 14:00:00,11.73,11.76,11.65,11.75,361700.0,6.4354,6.4518,6.3915,6.4463,361700.0
2008-03-05 14:10:00,11.75,11.81,11.74,11.8,93300.0,6.4463,6.4793,6.4409,6.4738,93300.0
2008-03-05 14:20:00,11.8,11.8,11.76,11.79,143200.0,6.4738,6.4738,6.4518,6.4683,143200.0
2008-03-05 14:30:00,11.79,11.8,11.75,11.79,101100.0,6.4683,6.4738,6.4463,6.4683,101100.0
2008-03-05 14:40:00,11.79,11.84,11.76,11.84,177900.0,6.4683,6.4957,6.4518,6.4957,177900.0
2008-03-05 14:50:00,11.83,11.87,11.78,11.79,138500.0,6.4902,6.5122,6.4628,6.4683,138500.0
2008-03-05 15:00:00,11.8,11.81,11.72,11.73,254900.0,6.4738,6.4793,6.4299,6.4354,254900.0
2008-03-05 15:10:00,11.74,11.76,11.67,11.72,222700.0,6.4409,6.4518,6.4025,6.4299,222700.0
2008-03-05 15:20:00,11.71,11.75,11.68,11.7,302800.0,6.4244,6.4463,6.4079,6.4189,302800.0
2008-03-05 15:30:00,11.7,11.71,11.67,11.7,499500.0,6.4189,6.4244,6.4025,6.4189,499500.0
2008-03-05 15:40:00,11.69,11.7,11.62,11.62,476000.0,6.4134,6.4189,6.375,6.375,476000.0
2008-03-05 15:50:00,11.63,11.66,11.62,11.65,424800.0,6.3805,6.397,6.375,6.3915,424800.0
2008-03-06 09:30:00,11.6,11.64,11.45,11.5,134100.0,6.364,6.386,6.2818,6.3092,134100.0
2008-03-06 09:40:00,11.5,11.51,11.47,11.5,252100.0,6.3092,6.3147,6.2927,6.3092,252100.0
2008-03-06 09:50:00,11.5,11.57,11.45,11.5,457300.0,6.3092,6.3476,6.2818,6.3092,457300.0
2008-03-06 10:00:00,11.5,11.5,11.43,11.47,290200.0,6.3092,6.3092,6.2708,6.2927,290200.0
2008-03-06 10:10:00,11.47,11.5,11.47,11.49,407400.0,6.2927,6.3092,6.2927,6.3037,407400.0
2008-03-06 10:20:00,11.49,11.56,11.48,11.52,153000.0,6.3037,6.3421,6.2982,6.3202,153000.0
2008-03-06 10:30:00,11.52,11.55,11.5,11.51,141800.0,6.3202,6.3366,6.3092,6.3147,141800.0
2008-03-06 10:40:00,11.52,11.56,11.52,11.55,171400.0,6.3202,6.3421,6.3202,6.3366,171400.0
2008-03-06 10:50:00,11.54,11.55,11.51,11.54,227600.0,6.3311,6.3366,6.3147,6.3311,227600.0
2008-03-06 11:00:00,11.54,11.54,11.47,11.48,246100.0,6.3311,6.3311,6.2927,6.2982,246100.0
2008-03-06 11:10:00,11.48,11.48,11.39,11.4,248300.0,6.2982,6.2982,6.2488,6.2543,248300.0
2008-03-06 11:20:00,11.4,11.48,11.4,11.48,90600.0,6.2543,6.2982,6.2543,6.2982,90600.0
2008-03-06 11:30:00,11.48,11.51,11.45,11.48,237800.0,6.2982,6.3147,6.2818,6.2982,237800.0
2008-03-06 11:40:00,11.48,11.5,11.46,11.47,111800.0,6.2982,6.3092,6.2872,6.2927,111800.0
2008-03-06 11:50:00,11.47,11.5,11.42,11.5,65000.0,6.2927,6.3092,6.2653,6.3092,65000.0
2008-03-06 12:00:00,11.49,11.5,11.44,11.46,104000.0,6.3037,6.3092,6.2763,6.2872,104000.0
2008-03-06 12:10:00,11.46,11.48,11.43,11.45,123000.0,6.2872,6.2982,6.2708,6.2818,123000.0
2008-03-06 12:20:00,11.45,11.47,11.44,11.45,136200.0,6.2818,6.2927,6.2763,6.2818,136200.0
2008-03-06 12:30:00,11.46,11.47,11.45,11.46,159300.0,6.2872,6.2927,6.2818,6.2872,159300.0
2008-03-06 12:40:00,11.46,11.47,11.44,11.45,216600.0,6.2872,6.2927,6.2763,6.2818,216600.0
2008-03-06 12:50:00,11.44,11.46,11.41,11.41,62900.0,6.2763,6.2872,6.2598,6.2598,62900.0
2008-03-06 13:00:00,11.42,11.46,11.42,11.46,173900.0,6.2653,6.2872,6.2653,6.2872,173900.0
2008-03-06 13:10:00,11.45,11.45,11.4,11.41,74600.0,6.2818,6.2818,6.2543,6.2598,74600.0
2008-03-06 13:20:00,11.41,11.42,11.4,11.41,59500.0,6.2598,6.2653,6.2543,6.2598,59500.0
2008-03-06 13:30:00,11.42,11.47,11.41,11.46,131000.0,6.2653,6.2927,6.2598,6.2872,131000.0
2008-03-06 13:40:00,11.45,11.47,11.44,11.46,193900.0,6.2818,6.2927,6.2763,6.2872,193900.0
2008-03-06 13:50:00,11.46,11.46,11.45,11.46,189900.0,6.2872,6.2872,6.2818,6.2872,189900.0
2008-03-06 14:00:00,11.45,11.47,11.45,11.46,191500.0,6.2818,6.2927,6.2818,6.2872,191500.0
2008-03-06 14:10:00,11.46,11.46,11.4,11.43,132500.0,6.2872,6.2872,6.2543,6.2708,132500.0
2008-03-06 14:20:00,11.43,11.43,11.37,11.39,87200.0,6.2708,6.2708,6.2379,6.2488,87200.0
2008-03-06 14:30:00,11.4,11.42,11.35,11.41,135300.0,6.2543,6.2653,6.2269,6.2598,135300.0
2008-03-06 14:40:00,11.42,11.46,11.4,11.45,114000.0,6.2653,6.2872,6.2543,6.2818,114000.0
2008-03-06 14:50:00,11.45,11.46,11.44,11.44,107900.0,6.2818,6.2872,6.2763,6.2763,107900.0
2008-03-06 15:00:00,11.44,11.44,11.36,11.36,182500.0,6.2763,6.2763,6.2324,6.2324,182500.0
2008-03-06 15:10:00,11.36,11.4,11.35,11.4,201200.0,6.2324,6.2543,6.2269,6.2543,201200.0
2008-03-06 15:20:00,11.4,11.41,11.38,11.39,282000.0,6.2543,6.2598,6.2433,6.2488,282000.0
2008-03-06 15:30:00,11.39,11.4,11.33,11.33,183800.0,6.2488,6.2543,6.2159,6.2159,183800.0
2008-03-06 15:40:00,11.33,11.38,11.32,11.35,269500.0,6.2159,6.2433,6.2104,6.2269,269500.0
2008-03-06 15:50:00,11.35,11.35,11.24,11.25,688400.0,6.2269,6.2269,6.1665,6.172,688400.0
2008-03-07 09:30:00,11.0,11.19,10.96,11.17,336600.0,6.0349,6.1391,6.0129,6.1281,336600.0
2008-03-07 09:40:00,11.18,11.44,11.07,11.44,316400.0,6.1336,6.2763,6.0733,6.2763,316400.0
2008-03-07 09:50:00,11.43,11.64,11.43,11.58,564600.0,6.2708,6.386,6.2708,6.3531,564600.0
2008-03-07 10:00:00,11.58,11.61,11.38,11.38,199700.0,6.3531,6.3695,6.2433,6.2433,199700.0
2008-03-07 10:10:00,11.38,11.51,11.33,11.5,203900.0,6.2433,6.3147,6.2159,6.3092,203900.0
2008-03-07 10:20:00,11.51,11.58,11.37,11.45,209500.0,6.3147,6.3531,6.2379,6.2818,209500.0
2008-03-07 10:30:00,11.45,11.54,11.45,11.5,140200.0,6.2818,6.3311,6.2818,6.3092,140200.0
2008-03-07 10:40:00,11.5,11.55,11.4,11.42,129300.0,6.3092,6.3366,6.2543,6.2653,129300.0
2008-03-07 10:50:00,11.41,11.41,11.34,11.37,143400.0,6.2598,6.2598,6.2214,6.2379,143400.0
2008-03-07 11:00:00,11.38,11.39,11.35,11.38,90200.0,6.2433,6.2488,6.2269,6.2433,90200.0
2008-03-07 11:10:00,11.38,11.41,11.37,11.38,66900.0,6.2433,6.2598,6.2379,6.2433,66900.0
2008-03-07 11:20:00,11.39,11.39,11.29,11.3,145800.0,6.2488,6.2488,6.194,6.1995,145800.0
2008-03-07 11:30:00,11.3,11.31,11.26,11.28,260900.0,6.1995,6.2049,6.1775,6.1885,260900.0
2008-03-07 11:40:00,11.29,11.3,11.23,11.25,413800.0,6.194,6.1995,6.1611,6.172,413800.0
2008-03-07 11:50:00,11.25,11.3,11.25,11.27,53000.0,6.172,6.1995,6.172,6.183,53000.0
2008-03-07 12:00:00,11.27,11.27,11.22,11.23,113800.0,6.183,6.183,6.1556,6.1611,113800.0
2008-03-07 12:10:00,11.23,11.27,11.22,11.27,87400.0,6.1611,6.183,6.1556,6.183,87400.0
2008-03-07 12:20:00,11.27,11.3,11.26,11.28,43000.0,6.183,6.1995,6.1775,6.1885,43000.0
2008-03-07 12:30:00,11.29,11.31,11.26,11.28,103500.0,6.194,6.2049,6.1775,6.1885,103500.0
2008-03-07 12:40:00,11.28,11.33,11.28,11.32,87900.0,6.1885,6.2159,6.1885,6.2104,87900.0
2008-03-07 12:50:00,11.32,11.32,11.28,11.32,58200.0,6.2104,6.2104,6.1885,6.2104,58200.0
2008-03-07 13:00:00,11.32,11.32,11.3,11.32,57200.0,6.2104,6.2104,6.1995,6.2104,57200.0
2008-03-07 13:10:00,11.31,11.32,11.25,11.27,56300.0,6.2049,6.2104,6.172,6.183,56300.0
2008-03-07 13:20:00,11.28,11.32,11.27,11.31,67100.0,6.1885,6.2104,6.183,6.2049,67100.0
2008-03-07 13:30:00,11.32,11.32,11.27,11.27,66900.0,6.2104,6.2104,6.183,6.183,66900.0
2008-03-07 13:40:00,11.26,11.29,11.23,11.28,109600.0,6.1775,6.194,6.1611,6.1885,109600.0
2008-03-07 13:50:00,11.27,11.29,11.21,11.22,66600.0,6.183,6.194,6.1501,6.1556,66600.0
2008-03-07 14:00:00,11.23,11.23,11.18,11.22,110000.0,6.1611,6.1611,6.1336,6.1556,110000.0
2008-03-07 14:10:00,11.22,11.24,11.2,11.21,77900.0,6.1556,6.1665,6.1446,6.1501,77900.0
2008-03-07 14:20:00,11.21,11.21,11.12,11.16,135300.0,6.1501,6.1501,6.1007,6.1227,135300.0
2008-03-07 14:30:00,11.17,11.18,11.14,11.15,84600.0,6.1281,6.1336,6.1117,6.1172,84600.0
2008-03-07 14:40:00,11.15,11.2,11.13,11.19,81100.0,6.1172,6.1446,6.1062,6.1391,81100.0
2008-03-07 14:50:00,11.19,11.35,11.19,11.35,226300.0,6.1391,6.2269,6.1391,6.2269,226300.0
2008-03-07 15:00:00,11.35,11.45,11.32,11.45,749200.0,6.2269,6.2818,6.2104,6.2818,749200.0
2008-03-07 15:10:00,11.45,11.54,11.42,11.52,585600.0,6.2818,6.3311,6.2653,6.3202,585600.0
2008-03-07 15:20:00,11.52,11.62,11.47,11.55,849700.0,6.3202,6.375,6.2927,6.3366,849700.0
2008-03-07 15:30:00,11.55,11.56,11.47,11.54,421900.0,6.3366,6.3421,6.2927,6.3311,421900.0
2008-03-07 15:40:00,11.54,11.57,11.44,11.45,238600.0,6.3311,6.3476,6.2763,6.2818,238600.0
2008-03-07 15:50:00,11.44,11.49,11.36,11.48,409800.0,6.2763,6.3037,6.2324,6.2982,409800.0
2008-03-10 09:30:00,11.38,11.6,11.36,11.55,100300.0,6.2433,6.364,6.2324,6.3366,100300.0
2008-03-10 09:40:00,11.55,11.63,11.54,11.59,97400.0,6.3366,6.3805,6.3311,6.3586,97400.0
2008-03-10 09:50:00,11.59,11.73,11.56,11.72,125500.0,6.3586,6.4354,6.3421,6.4299,125500.0
2008-03-10 10:00:00,11.72,11.8,11.5,11.59,214700.0,6.4299,6.4738,6.3092,6.3586,214700.0
2008-03-10 10:10:00,11.58,11.59,11.5,11.51,127200.0,6.3531,6.3586,6.3092,6.3147,127200.0
2008-03-10 10:20:00,11.52,11.55,11.48,11.5,94800.0,6.3202,6.3366,6.2982,6.3092,94800.0
2008-03-10 10:30:00,11.5,11.55,11.47,11.54,141100.0,6.3092,6.3366,6.2927,6.3311,141100.0
2008-03-10 10:40:00,11.54,11.54,11.45,11.51,140100.0,6.3311,6.3311,6.2818,6.3147,140100.0
2008-03-10 10:50:00,11.5,11.51,11.43,11.44,107500.0,6.3092,6.3147,6.2708,6.2763,107500.0
2008-03-10 11:00:00,11.44,11.54,11.44,11.5,139700.0,6.2763,6.3311,6.2763,6.3092,139700.0
2008-03-10 11:10:00,11.5,11.56,11.49,11.52,103100.0,6.3092,6.3421,6.3037,6.3202,103100.0
2008-03-10 11:20:00,11.51,11.51,11.29,11.29,183300.0,6.3147,6.3147,6.194,6.194,183300.0
2008-03-10 11:30:00,11.3,11.34,11.26,11.26,124000.0,6.1995,6.2214,6.1775,6.1775,124000.0
2008-03-10 11:40:00,11.26,11.27,11.16,11.21,158900.0,6.1775,6.183,6.1227,6.1501,158900.0
2008-03-10 11:50:00,11.21,11.32,11.21,11.32,246100.0,6.1501,6.2104,6.1501,6.2104,246100.0
2008-03-10 12:00:00,11.32,11.33,11.13,11.26,478200.0,6.2104,6.2159,6.1062,6.1775,478200.0
2008-03-10 12:10:00,11.27,11.38,11.26,11.34,317800.0,6.183,6.2433,6.1775,6.2214,317800.0
2008-03-10 12:20:00,11.35,11.38,11.3,11.31,221400.0,6.2269,6.2433,6.1995,6.2049,221400.0
2008-03-10 12:30:00,11.31,11.39,11.3,11.36,191400.0,6.2049,6.2488,6.1995,6.2324,191400.0
2008-03-10 12:40:00,11.37,11.38,11.31,11.32,167000.0,6.2379,6.2433,6.2049,6.2104,167000.0
2008-03-10 12:50:00,11.32,11.44,11.32,11.38,194100.0,6.2104,6.2763,6.2104,6.2433,194100.0
2008-03-10 13:00:00,11.37,11.38,11.31,11.32,62700.0,6.2379,6.2433,6.2049,6.2104,62700.0
2008-03-10 13:10:00,11.32,11.34,11.3,11.31,79400.0,6.2104,6.2214,6.1995,6.2049,79400.0
2008-03-10 13:20:00,11.3,11.3,11.27,11.27,77700.0,6.1995,6.1995,6.183,6.183,77700.0
2008-03-10 13:30:00,11.27,11.3,11.25,11.26,139200.0,6.183,6.1995,6.172,6.1775,139200.0
2008-03-10 13:40:00,11.27,11.29,11.25,11.26,53800.0,6.183,6.194,6.172,6.1775,53800.0
2008-03-10 13:50:00,11.25,11.28,11.21,11.22,98500.0,6.172,6.1885,6.1501,6.1556,98500.0
2008-03-10 14:00:00,11.22,11.26,11.21,11.22,147600.0,6.1556,6.1775,6.1501,6.1556,147600.0
2008-03-10 14:10:00,11.23,11.29,11.21,11.26,159000.0,6.1611,6.194,6.1501,6.1775,159000.0
2008-03-10 14:20:00,11.26,11.28,11.2,11.27,210000.0,6.1775,6.1885,6.1446,6.183,210000.0
2008-03-10 14:30:00,11.27,11.35,11.27,11.32,145800.0,6.183,6.2269,6.183,6.2104,145800.0
2008-03-10 14:40:00,11.33,11.33,11.29,11.32,68700.0,6.2159,6.2159,6.194,6.2104,68700.0
2008-03-10 14:50:00,11.31,11.33,11.28,11.28,107600.0,6.2049,6.2159,6.1885,6.1885,107600.0
2008-03-10 15:00:00,11.28,11.32,11.27,11.3,145800.0,6.1885,6.2104,6.183,6.1995,145800.0
2008-03-10 15:10:00,11.3,11.32,11.27,11.29,117100.0,6.1995,6.2104,6.183,6.194,117100.0
2008-03-10 15:20:00,11.3,11.34,11.27,11.31,242900.0,6.1995,6.2214,6.183,6.2049,242900.0
2008-03-10 15:30:00,11.32,11.33,11.28,11.28,193200.0,6.2104,6.2159,6.1885,6.1885,193200.0
2008-03-10 15:40:00,11.28,11.29,11.24,11.27,228300.0,6.1885,6.194,6.1665,6.183,228300.0
2008-03-10 15:50:00,11.26,11.27,11.22,11.25,286800.0,6.1775,6.183,6.1556,6.172,286800.0
2008-03-11 09:30:00,11.68,12.16,11.62,11.9,313700.0,6.4079,6.6713,6.375,6.5286,313700.0
2008-03-11 09:40:00,11.9,11.9,11.66,11.72,233400.0,6.5286,6.5286,6.397,6.4299,233400.0
2008-03-11 09:50:00,11.72,11.73,11.66,11.66,115500.0,6.4299,6.4354,6.397,6.397,115500.0
2008-03-11 10:00:00,11.66,11.66,11.52,11.53,145900.0,6.397,6.397,6.3202,6.3256,145900.0
2008-03-11 10:10:00,11.53,11.68,11.53,11.64,106500.0,6.3256,6.4079,6.3256,6.386,106500.0
2008-03-11 10:20:00,11.63,11.77,11.63,11.75,109600.0,6.3805,6.4573,6.3805,6.4463,109600.0
2008-03-11 10:30:00,11.75,11.75,11.63,11.65,94300.0,6.4463,6.4463,6.3805,6.3915,94300.0
2008-03-11 10:40:00,11.65,11.68,11.58,11.6,111800.0,6.3915,6.4079,6.3531,6.364,111800.0
2008-03-11 10:50:00,11.6,11.71,11.58,11.71,69400.0,6.364,6.4244,6.3531,6.4244,69400.0
2008-03-11 11:00:00,11.71,11.73,11.66,11.67,65700.0,6.4244,6.4354,6.397,6.4025,65700.0
2008-03-11 11:10:00,11.68,11.7,11.62,11.62,182100.0,6.4079,6.4189,6.375,6.375,182100.0
2008-03-11 11:20:00,11.63,11.63,11.59,11.6,167100.0,6.3805,6.3805,6.3586,6.364,167100.0
2008-03-11 11:30:00,11.6,11.62,11.53,11.54,126000.0,6.364,6.375,6.3256,6.3311,126000.0
2008-03-11 11:40:00,11.54,11.54,11.39,11.41,146700.0,6.3311,6.3311,6.2488,6.2598,146700.0
2008-03-11 11:50:00,11.41,11.43,11.35,11.41,119700.0,6.2598,6.2708,6.2269,6.2598,119700.0
2008-03-11 12:00:00,11.42,11.5,11.41,11.5,94000.0,6.2653,6.3092,6.2598,6.3092,94000.0
2008-03-11 12:10:00,11.5,11.51,11.46,11.5,41800.0,6.3092,6.3147,6.2872,6.3092,41800.0
2008-03-11 12:20:00,11.51,11.51,11.44,11.49,158100.0,6.3147,6.3147,6.2763,6.3037,158100.0
2008-03-11 12:30:00,11.49,11.49,11.42,11.44,81500.0,6.3037,6.3037,6.2653,6.2763,81500.0
2008-03-11 12:40:00,11.44,11.46,11.39,11.4,88000.0,6.2763,6.2872,6.2488,6.2543,88000.0
2008-03-11 12:50:00,11.4,11.5,11.39,11.48,213400.0,6.2543,6.3092,6.2488,6.2982,213400.0
2008-03-11 13:00:00,11.49,11.5,11.4,11.4,87400.0,6.3037,6.3092,6.2543,6.2543,87400.0
2008-03-11 13:10:00,11.4,11.5,11.4,11.5,108300.0,6.2543,6.3092,6.2543,6.3092,108300.0
2008-03-11 13:20:00,11.49,11.51,11.47,11.51,120600.0,6.3037,6.3147,6.2927,6.3147,120600.0
2008-03-11 13:30:00,11.5,11.5,11.45,11.47,93200.0,6.3092,6.3092,6.2818,6.2927,93200.0
2008-03-11 13:40:00,11.48,11.49,11.45,11.47,80900.0,6.2982,6.3037,6.2818,6.2927,80900.0
2008-03-11 13:50:00,11.46,11.55,11.45,11.51,125900.0,6.2872,6.3366,6.2818,6.3147,125900.0
2008-03-11 14:00:00,11.51,11.6,11.5,11.59,98300.0,6.3147,6.364,6.3092,6.3586,98300.0
2008-03-11 14:10:00,11.58,11.63,11.55,11.62,80100.0,6.3531,6.3805,6.3366,6.375,80100.0
2008-03-11 14:20:00,11.61,11.62,11.6,11.61,39900.0,6.3695,6.375,6.364,6.3695,39900.0
2008-03-11 14:30:00,11.6,11.71,11.57,11.71,166200.0,6.364,6.4244,6.3476,6.4244,166200.0
2008-03-11 14:40:00,11.71,11.78,11.68,11.78,106300.0,6.4244,6.4628,6.4079,6.4628,106300.0
2008-03-11 14:50:00,11.78,11.83,11.76,11.76,141200.0,6.4628,6.4902,6.4518,6.4518,141200.0
2008-03-11 15:00:00,11.76,11.8,11.74,11.77,126800.0,6.4518,6.4738,6.4409,6.4573,126800.0
2008-03-11 15:10:00,11.77,11.83,11.75,11.83,101400.0,6.4573,6.4902,6.4463,6.4902,101400.0
2008-03-11 15:20:00,11.82,11.91,11.82,11.91,121900.0,6.4847,6.5341,6.4847,6.5341,121900.0
2008-03-11 15:30:00,11.91,11.93,11.84,11.93,212900.0,6.5341,6.5451,6.4957,6.5451,212900.0
2008-03-11 15:40:00,11.93,11.94,11.87,11.93,224900.0,6.5451,6.5506,6.5122,6.5451,224900.0
2008-03-11 15:50:00,11.93,12.1,11.93,12.1,785500.0,6.5451,6.6384,6.5451,6.6384,785500.0
2008-03-12 09:30:00,11.86,12.03,11.85,12.0,310900.0,6.6556,6.751,6.65,6.7342,310900.0
2008-03-12 09:40:00,12.0,12.01,11.79,11.84,343800.0,6.7342,6.7398,6.6163,6.6444,343800.0
2008-03-12 09:50:00,11.84,11.97,11.78,11.97,230500.0,6.6444,6.7173,6.6107,6.7173,230500.0
2008-03-12 10:00:00,11.97,12.0,11.8,11.81,112200.0,6.7173,6.7342,6.6219,6.6275,112200.0
2008-03-12 10:10:00,11.81,11.89,11.8,11.84,119700.0,6.6275,6.6724,6.6219,6.6444,119700.0
2008-03-12 10:20:00,11.85,11.92,11.85,11.92,100600.0,6.65,6.6893,6.65,6.6893,100600.0
2008-03-12 10:30:00,11.92,12.07,11.91,12.07,178700.0,6.6893,6.7734,6.6836,6.7734,178700.0
2008-03-12 10:40:00,12.07,12.13,12.06,12.08,187200.0,6.7734,6.8071,6.7678,6.7791,187200.0
2008-03-12 10:50:00,12.08,12.21,12.08,12.21,200900.0,6.7791,6.852,6.7791,6.852,200900.0
2008-03-12 11:00:00,12.22,12.34,12.19,12.34,217300.0,6.8576,6.925,6.8408,6.925,217300.0
2008-03-12 11:10:00,12.34,12.49,12.34,12.47,237700.0,6.925,7.0091,6.925,6.9979,237700.0
2008-03-12 11:20:00,12.47,12.47,12.39,12.41,90100.0,6.9979,6.9979,6.953,6.9642,90100.0
2008-03-12 11:30:00,12.41,12.41,12.3,12.35,180500.0,6.9642,6.9642,6.9025,6.9306,180500.0
2008-03-12 11:40:00,12.36,12.46,12.29,12.29,109900.0,6.9362,6.9923,6.8969,6.8969,109900.0
2008-03-12 11:50:00,12.29,12.29,12.22,12.28,113500.0,6.8969,6.8969,6.8576,6.8913,113500.0
2008-03-12 12:00:00,12.29,12.3,12.18,12.2,193500.0,6.8969,6.9025,6.8352,6.8464,193500.0
2008-03-12 12:10:00,12.19,12.2,12.11,12.12,58300.0,6.8408,6.8464,6.7959,6.8015,58300.0
2008-03-12 12:20:00,12.11,12.13,12.03,12.06,160600.0,6.7959,6.8071,6.751,6.7678,160600.0
2008-03-12 12:30:00,12.06,12.12,12.06,12.07,120600.0,6.7678,6.8015,6.7678,6.7734,120600.0
2008-03-12 12:40:00,12.08,12.08,11.94,11.94,130500.0,6.7791,6.7791,6.7005,6.7005,130500.0
2008-03-12 12:50:00,11.95,12.01,11.95,11.98,89900.0,6.7061,6.7398,6.7061,6.7229,89900.0
2008-03-12 13:00:00,11.99,12.07,11.98,12.04,104900.0,6.7285,6.7734,6.7229,6.7566,104900.0
2008-03-12 13:10:00,12.03,12.03,11.93,11.93,73200.0,6.751,6.751,6.6949,6.6949,73200.0
2008-03-12 13:20:00,11.94,12.03,11.94,11.94,107100.0,6.7005,6.751,6.7005,6.7005,107100.0
2008-03-12 13:30:00,11.95,11.95,11.9,11.91,146000.0,6.7061,6.7061,6.678,6.6836,146000.0
2008-03-12 13:40:00,11.91,11.94,11.81,11.85,63500.0,6.6836,6.7005,6.6275,6.65,63500.0
2008-03-12 13:50:00,11.86,11.89,11.84,11.85,77300.0,6.6556,6.6724,6.6444,6.65,77300.0
2008-03-12 14:00:00,11.84,11.87,11.79,11.82,117400.0,6.6444,6.6612,6.6163,6.6331,117400.0
2008-03-12 14:10:00,11.81,11.84,11.8,11.83,72900.0,6.6275,6.6444,6.6219,6.6388,72900.0
2008-03-12 14:20:00,11.84,11.84,11.77,11.79,113300.0,6.6444,6.6444,6.6051,6.6163,113300.0
2008-03-12 14:30:00,11.79,11.91,11.77,11.88,104800.0,6.6163,6.6836,6.6051,6.6668,104800.0
2008-03-12 14:40:00,11.87,11.94,11.85,11.9,104400.0,6.6612,6.7005,6.65,6.678,104400.0
2008-03-12 14:50:00,11.9,11.91,11.81,11.84,120800.0,6.678,6.6836,6.6275,6.6444,120800.0
2008-03-12 15:00:00,11.84,11.84,11.79,11.8,118900.0,6.6444,6.6444,6.6163,6.6219,118900.0
2008-03-12 15:10:00,11.8,11.8,11.71,11.79,127800.0,6.6219,6.6219,6.5714,6.6163,127800.0
2008-03-12 15:20:00,11.78,11.8,11.72,11.72,126000.0,6.6107,6.6219,6.577,6.577,126000.0
2008-03-12 15:30:00,11.73,11.74,11.61,11.61,304400.0,6.5826,6.5882,6.5153,6.5153,304400.0
2008-03-12 15:40:00,11.62,11.62,11.56,11.58,313300.0,6.5209,6.5209,6.4872,6.4985,313300.0
2008-03-12 15:50:00,11.58,11.63,11.57,11.59,382400.0,6.4985,6.5265,6.4928,6.5041,382400.0
2008-03-13 09:30:00,11.55,11.55,11.26,11.32,151400.0,6.4816,6.4816,6.3189,6.3526,151400.0
2008-03-13 09:40:00,11.32,11.33,11.12,11.13,127300.0,6.3526,6.3582,6.2403,6.2459,127300.0
2008-03-13 09:50:00,11.13,11.19,11.06,11.09,370700.0,6.2459,6.2796,6.2066,6.2235,370700.0
2008-03-13 10:00:00,11.1,11.2,11.07,11.17,282100.0,6.2291,6.2852,6.2123,6.2684,282100.0
2008-03-13 10:10:00,11.18,11.27,11.18,11.23,427800.0,6.274,6.3245,6.274,6.302,427800.0
2008-03-13 10:20:00,11.22,11.25,11.19,11.25,435200.0,6.2964,6.3133,6.2796,6.3133,435200.0
2008-03-13 10:30:00,11.24,11.26,11.18,11.2,188500.0,6.3077,6.3189,6.274,6.2852,188500.0
2008-03-13 10:40:00,11.19,11.26,11.18,11.23,115700.0,6.2796,6.3189,6.274,6.302,115700.0
2008-03-13 10:50:00,11.22,11.28,11.2,11.27,323300.0,6.2964,6.3301,6.2852,6.3245,323300.0
2008-03-13 11:00:00,11.27,11.48,11.25,11.48,191600.0,6.3245,6.4423,6.3133,6.4423,191600.0
2008-03-13 11:10:00,11.48,11.64,11.37,11.37,153500.0,6.4423,6.5321,6.3806,6.3806,153500.0
2008-03-13 11:20:00,11.37,11.61,11.36,11.44,195600.0,6.3806,6.5153,6.375,6.4199,195600.0
2008-03-13 11:30:00,11.44,11.5,11.4,11.49,114900.0,6.4199,6.4536,6.3974,6.448,114900.0
2008-03-13 11:40:00,11.48,11.54,11.43,11.47,62400.0,6.4423,6.476,6.4143,6.4367,62400.0
2008-03-13 11:50:00,11.48,11.55,11.47,11.55,38200.0,6.4423,6.4816,6.4367,6.4816,38200.0
2008-03-13 12:00:00,11.55,11.71,11.55,11.6,174800.0,6.4816,6.5714,6.4816,6.5097,174800.0
2008-03-13 12:10:00,11.6,11.64,11.56,11.61,205100.0,6.5097,6.5321,6.4872,6.5153,205100.0
2008-03-13 12:20:00,11.61,11.65,11.5,11.62,491000.0,6.5153,6.5377,6.4536,6.5209,491000.0
2008-03-13 12:30:00,11.63,11.69,11.58,11.65,197300.0,6.5265,6.5602,6.4985,6.5377,197300.0
2008-03-13 12:40:00,11.67,11.68,11.59,11.65,298900.0,6.549,6.5546,6.5041,6.5377,298900.0
2008-03-13 12:50:00,11.64,11.66,11.61,11.65,350200.0,6.5321,6.5434,6.5153,6.5377,350200.0
2008-03-13 13:00:00,11.65,11.8,11.63,11.72,282600.0,6.5377,6.6219,6.5265,6.577,282600.0
2008-03-13 13:10:00,11.71,11.78,11.69,11.78,131600.0,6.5714,6.6107,6.5602,6.6107,131600.0
2008-03-13 13:20:00,11.78,11.9,11.69,11.87,145500.0,6.6107,6.678,6.5602,6.6612,145500.0
2008-03-13 13:30:00,11.87,11.95,11.83,11.9,128500.0,6.6612,6.7061,6.6388,6.678,128500.0
2008-03-13 13:40:00,11.89,11.89,11.83,11.83,74500.0,6.6724,6.6724,6.6388,6.6388,74500.0
2008-03-13 13:50:00,11.83,11.98,11.8,11.85,89300.0,6.6388,6.7229,6.6219,6.65,89300.0
2008-03-13 14:00:00,11.84,11.96,11.8,11.93,196000.0,6.6444,6.7117,6.6219,6.6949,196000.0
2008-03-13 14:10:00,11.93,11.97,11.88,11.95,283700.0,6.6949,6.7173,6.6668,6.7061,283700.0
2008-03-13 14:20:00,11.94,11.98,11.89,11.96,202500.0,6.7005,6.7229,6.6724,6.7117,202500.0
2008-03-13 14:30:00,11.96,11.96,11.8,11.85,94800.0,6.7117,6.7117,6.6219,6.65,94800.0
2008-03-13 14:40:00,11.85,11.86,11.77,11.83,92500.0,6.65,6.6556,6.6051,6.6388,92500.0
2008-03-13 14:50:00,11.83,11.92,11.8,11.91,159800.0,6.6388,6.6893,6.6219,6.6836,159800.0
2008-03-13 15:00:00,11.91,11.97,11.85,11.94,225500.0,6.6836,6.7173,6.65,6.7005,225500.0
2008-03-13 15:10:00,11.93,11.95,11.84,11.85,122800.0,6.6949,6.7061,6.6444,6.65,122800.0
2008-03-13 15:20:00,11.86,11.96,11.81,11.88,200800.0,6.6556,6.7117,6.6275,6.6668,200800.0
2008-03-13 15:30:00,11.88,11.95,11.86,11.95,114100.0,6.6668,6.7061,6.6556,6.7061,114100.0
2008-03-13 15:40:00,11.95,11.96,11.85,11.85,250800.0,6.7061,6.7117,6.65,6.65,250800.0
2008-03-13 15:50:00,11.86,11.92,11.86,11.9,311000.0,6.6556,6.6893,6.6556,6.678,311000.0
2008-03-14 09:30:00,11.64,12.19,11.59,12.04,273000.0,6.5321,6.8408,6.5041,6.7566,273000.0
2008-03-14 09:40:00,12.04,12.1,11.78,11.88,261700.0,6.7566,6.7903,6.6107,6.6668,261700.0
2008-03-14 09:50:00,11.88,11.94,11.42,11.43,272700.0,6.6668,6.7005,6.4087,6.4143,272700.0
2008-03-14 10:00:00,11.44,11.74,11.27,11.71,629300.0,6.4199,6.5882,6.3245,6.5714,629300.0
2008-03-14 10:10:00,11.7,11.82,11.53,11.72,525000.0,6.5658,6.6331,6.4704,6.577,525000.0
2008-03-14 10:20:00,11.72,11.73,11.54,11.62,411200.0,6.577,6.5826,6.476,6.5209,411200.0
2008-03-14 10:30:00,11.62,11.7,11.49,11.5,366000.0,6.5209,6.5658,6.448,6.4536,366000.0
2008-03-14 10:40:00,11.5,11.55,11.35,11.49,447700.0,6.4536,6.4816,6.3694,6.448,447700.0
2008-03-14 10:50:00,11.48,11.71,11.48,11.62,176700.0,6.4423,6.5714,6.4423,6.5209,176700.0
2008-03-14 11:00:00,11.61,11.67,11.56,11.66,115300.0,6.5153,6.549,6.4872,6.5434,115300.0
2008-03-14 11:10:00,11.66,11.68,11.53,11.58,127600.0,6.5434,6.5546,6.4704,6.4985,127600.0
2008-03-14 11:20:00,11.57,11.58,11.5,11.53,272400.0,6.4928,6.4985,6.4536,6.4704,272400.0
2008-03-14 11:30:00,11.52,11.59,11.47,11.55,159600.0,6.4648,6.5041,6.4367,6.4816,159600.0
2008-03-14 11:40:00,11.55,11.75,11.54,11.73,245700.0,6.4816,6.5939,6.476,6.5826,245700.0
2008-03-14 11:50:00,11.74,11.75,11.59,11.66,126600.0,6.5882,6.5939,6.5041,6.5434,126600.0
2008-03-14 12:00:00,11.66,11.71,11.63,11.64,145700.0,6.5434,6.5714,6.5265,6.5321,145700.0
2008-03-14 12:10:00,11.63,11.69,11.57,11.6,96700.0,6.5265,6.5602,6.4928,6.5097,96700.0
2008-03-14 12:20:00,11.6,11.67,11.59,11.62,146600.0,6.5097,6.549,6.5041,6.5209,146600.0
2008-03-14 12:30:00,11.62,11.63,11.56,11.58,136200.0,6.5209,6.5265,6.4872,6.4985,136200.0
2008-03-14 12:40:00,11.57,11.63,11.47,11.63,247700.0,6.4928,6.5265,6.4367,6.5265,247700.0
2008-03-14 12:50:00,11.64,11.68,11.51,11.57,221200.0,6.5321,6.5546,6.4592,6.4928,221200.0
2008-03-14 13:00:00,11.57,11.57,11.46,11.52,124500.0,6.4928,6.4928,6.4311,6.4648,124500.0
2008-03-14 13:10:00,11.53,11.54,11.45,11.46,116800.0,6.4704,6.476,6.4255,6.4311,116800.0
2008-03-14 13:20:00,11.46,11.51,11.45,11.47,144100.0,6.4311,6.4592,6.4255,6.4367,144100.0
2008-03-14 13:30:00,11.48,11.53,11.42,11.49,149000.0,6.4423,6.4704,6.4087,6.448,149000.0
2008-03-14 13:40:00,11.49,11.57,11.47,11.48,167100.0,6.448,6.4928,6.4367,6.4423,167100.0
2008-03-14 13:50:00,11.48,11.51,11.45,11.47,91800.0,6.4423,6.4592,6.4255,6.4367,91800.0
2008-03-14 14:00:00,11.47,11.51,11.45,11.48,255300.0,6.4367,6.4592,6.4255,6.4423,255300.0
2008-03-14 14:10:00,11.48,11.49,11.45,11.46,89100.0,6.4423,6.448,6.4255,6.4311,89100.0
2008-03-14 14:20:00,11.47,11.47,11.32,11.37,160900.0,6.4367,6.4367,6.3526,6.3806,160900.0
2008-03-14 14:30:00,11.36,11.38,11.3,11.31,184700.0,6.375,6.3862,6.3413,6.3469,184700.0
2008-03-14 14:40:00,11.32,11.43,11.31,11.38,289500.0,6.3526,6.4143,6.3469,6.3862,289500.0
2008-03-14 14:50:00,11.38,11.43,11.37,11.38,189700.0,6.3862,6.4143,6.3806,6.3862,189700.0
2008-03-14 15:00:00,11.38,11.43,11.35,11.42,170400.0,6.3862,6.4143,6.3694,6.4087,170400.0
2008-03-14 15:10:00,11.42,11.65,11.41,11.59,499100.0,6.4087,6.5377,6.4031,6.5041,499100.0
2008-03-14 15:20:00,11.59,11.66,11.51,11.6,181600.0,6.5041,6.5434,6.4592,6.5097,181600.0
2008-03-14 15:30:00,11.61,11.61,11.51,11.55,285100.0,6.5153,6.5153,6.4592,6.4816,285100.0
2008-03-14 15:40:00,11.54,11.54,11.41,11.45,290300.0,6.476,6.476,6.4031,6.4255,290300.0
2008-03-14 15:50:00,11.46,11.5,11.37,11.46,346800.0,6.4311,6.4536,6.3806,6.4311,346800.0
2008-03-17 09:30:00,10.97,11.25,10.79,11.01,360300.0,6.1561,6.3133,6.0551,6.1786,360300.0
2008-03-17 09:40:00,11.01,11.04,10.73,10.82,477100.0,6.1786,6.1954,6.0215,6.072,477100.0
2008-03-17 09:50:00,10.82,10.99,10.72,10.8,351700.0,6.072,6.1674,6.0158,6.0607,351700.0
2008-03-17 10:00:00,10.79,10.83,10.67,10.76,483500.0,6.0551,6.0776,5.9878,6.0383,483500.0
2008-03-17 10:10:00,10.76,10.77,10.59,10.61,578800.0,6.0383,6.0439,5.9429,5.9541,578800.0
2008-03-17 10:20:00,10.62,10.78,10.62,10.78,489700.0,5.9597,6.0495,5.9597,6.0495,489700.0
2008-03-17 10:30:00,10.78,10.87,10.65,10.85,420400.0,6.0495,6.1,5.9766,6.0888,420400.0
2008-03-17 10:40:00,10.85,10.85,10.73,10.74,493700.0,6.0888,6.0888,6.0215,6.0271,493700.0
2008-03-17 10:50:00,10.75,10.87,10.63,10.66,341000.0,6.0327,6.1,5.9653,5.9822,341000.0
2008-03-17 11:00:00,10.66,10.73,10.46,10.5,433200.0,5.9822,6.0215,5.8699,5.8924,433200.0
2008-03-17 11:10:00,10.5,10.54,10.41,10.46,394000.0,5.8924,5.9148,5.8419,5.8699,394000.0
2008-03-17 11:20:00,10.46,10.54,10.36,10.44,268600.0,5.8699,5.9148,5.8138,5.8587,268600.0
2008-03-17 11:30:00,10.43,10.48,10.39,10.42,218200.0,5.8531,5.8812,5.8307,5.8475,218200.0
2008-03-17 11:40:00,10.42,10.42,10.31,10.42,310200.0,5.8475,5.8475,5.7858,5.8475,310200.0
2008-03-17 11:50:00,10.41,10.41,10.27,10.27,163300.0,5.8419,5.8419,5.7633,5.7633,163300.0
2008-03-17 12:00:00,10.28,10.38,10.25,10.35,268300.0,5.7689,5.825,5.7521,5.8082,268300.0
2008-03-17 12:10:00,10.35,10.35,10.25,10.3,184200.0,5.8082,5.8082,5.7521,5.7802,184200.0
2008-03-17 12:20:00,10.3,10.3,10.18,10.24,261000.0,5.7802,5.7802,5.7128,5.7465,261000.0
2008-03-17 12:30:00,10.23,10.28,10.18,10.22,287600.0,5.7409,5.7689,5.7128,5.7353,287600.0
2008-03-17 12:40:00,10.22,10.26,10.17,10.2,229800.0,5.7353,5.7577,5.7072,5.724,229800.0
2008-03-17 12:50:00,10.2,10.24,10.12,10.12,250600.0,5.724,5.7465,5.6791,5.6791,250600.0
2008-03-17 13:00:00,10.12,10.13,9.97,9.98,381300.0,5.6791,5.6847,5.595,5.6006,381300.0
2008-03-17 13:10:00,9.98,9.98,9.79,9.81,576400.0,5.6006,5.6006,5.4939,5.5052,576400.0
2008-03-17 13:20:00,9.81,9.89,9.72,9.75,435300.0,5.5052,5.5501,5.4547,5.4715,435300.0
2008-03-17 13:30:00,9.76,9.79,9.64,9.66,405300.0,5.4771,5.4939,5.4098,5.421,405300.0
2008-03-17 13:40:00,9.66,9.91,9.65,9.91,471700.0,5.421,5.5613,5.4154,5.5613,471700.0
2008-03-17 13:50:00,9.91,10.1,9.89,10.06,552900.0,5.5613,5.6679,5.5501,5.6455,552900.0
2008-03-17 14:00:00,10.06,10.15,10.02,10.14,372000.0,5.6455,5.696,5.623,5.6904,372000.0
2008-03-17 14:10:00,10.13,10.13,10.05,10.07,400500.0,5.6847,5.6847,5.6399,5.6511,400500.0
2008-03-17 14:20:00,10.07,10.09,9.98,10.01,301100.0,5.6511,5.6623,5.6006,5.6174,301100.0
2008-03-17 14:30:00,10.01,10.12,9.94,10.11,392000.0,5.6174,5.6791,5.5781,5.6735,392000.0
2008-03-17 14:40:00,10.11,10.23,10.08,10.15,1200800.0,5.6735,5.7409,5.6567,5.696,1200800.0
2008-03-17 14:50:00,10.15,11.37,10.15,10.29,2090200.0,5.696,6.3806,5.696,5.7745,2090200.0
2008-03-17 15:00:00,10.29,10.35,10.24,10.26,589000.0,5.7745,5.8082,5.7465,5.7577,589000.0
2008-03-17 15:10:00,10.26,10.27,10.19,10.24,686300.0,5.7577,5.7633,5.7184,5.7465,686300.0
2008-03-17 15:20:00,10.24,10.31,10.13,10.2,604500.0,5.7465,5.7858,5.6847,5.724,604500.0
2008-03-17 15:30:00,10.2,10.31,10.16,10.29,1079600.0,5.724,5.7858,5.7016,5.7745,1079600.0
2008-03-17 15:40:00,10.29,10.34,10.26,10.29,1117600.0,5.7745,5.8026,5.7577,5.7745,1117600.0
2008-03-17 15:50:00,10.3,10.32,10.19,10.19,887700.0,5.7802,5.7914,5.7184,5.7184,887700.0
2008-03-18 09:30:00,10.64,11.13,10.58,10.72,503200.0,5.971,6.2459,5.9373,6.0158,503200.0
2008-03-18 09:40:00,10.72,10.73,10.54,10.65,382300.0,6.0158,6.0215,5.9148,5.9766,382300.0
2008-03-18 09:50:00,10.65,10.65,10.5,10.51,308500.0,5.9766,5.9766,5.8924,5.898,308500.0
2008-03-18 10:00:00,10.51,10.61,10.49,10.53,469800.0,5.898,5.9541,5.8868,5.9092,469800.0
2008-03-18 10:10:00,10.53,10.56,10.46,10.55,296000.0,5.9092,5.9261,5.8699,5.9204,296000.0
2008-03-18 10:20:00,10.55,10.56,10.49,10.54,303100.0,5.9204,5.9261,5.8868,5.9148,303100.0
2008-03-18 10:30:00,10.54,10.58,10.53,10.58,140400.0,5.9148,5.9373,5.9092,5.9373,140400.0
2008-03-18 10:40:00,10.57,10.65,10.56,10.65,237300.0,5.9317,5.9766,5.9261,5.9766,237300.0
2008-03-18 10:50:00,10.65,10.76,10.54,10.63,364600.0,5.9766,6.0383,5.9148,5.9653,364600.0
2008-03-18 11:00:00,10.64,10.74,10.59,10.66,474500.0,5.971,6.0271,5.9429,5.9822,474500.0
2008-03-18 11:10:00,10.66,10.71,10.65,10.69,373400.0,5.9822,6.0102,5.9766,5.999,373400.0
2008-03-18 11:20:00,10.7,10.82,10.69,10.81,253300.0,6.0046,6.072,5.999,6.0664,253300.0
2008-03-18 11:30:00,10.81,10.84,10.75,10.75,283100.0,6.0664,6.0832,6.0327,6.0327,283100.0
2008-03-18 11:40:00,10.75,10.85,10.74,10.84,355700.0,6.0327,6.0888,6.0271,6.0832,355700.0
2008-03-18 11:50:00,10.85,10.87,10.8,10.84,234800.0,6.0888,6.1,6.0607,6.0832,234800.0
2008-03-18 12:00:00,10.84,10.87,10.84,10.85,143900.0,6.0832,6.1,6.0832,6.0888,143900.0
2008-03-18 12:10:00,10.86,10.88,10.84,10.87,183700.0,6.0944,6.1056,6.0832,6.1,183700.0
2008-03-18 12:20:00,10.87,10.89,10.86,10.89,143900.0,6.1,6.1112,6.0944,6.1112,143900.0
2008-03-18 12:30:00,10.89,10.91,10.86,10.88,319300.0,6.1112,6.1225,6.0944,6.1056,319300.0
2008-03-18 12:40:00,10.87,10.87,10.76,10.76,226900.0,6.1,6.1,6.0383,6.0383,226900.0
2008-03-18 12:50:00,10.76,10.84,10.75,10.79,208600.0,6.0383,6.0832,6.0327,6.0551,208600.0
2008-03-18 13:00:00,10.8,10.8,10.75,10.76,113800.0,6.0607,6.0607,6.0327,6.0383,113800.0
2008-03-18 13:10:00,10.76,10.9,10.76,10.87,175600.0,6.0383,6.1169,6.0383,6.1,175600.0
2008-03-18 13:20:00,10.87,10.9,10.85,10.9,102800.0,6.1,6.1169,6.0888,6.1169,102800.0
2008-03-18 13:30:00,10.9,10.92,10.84,10.85,169100.0,6.1169,6.1281,6.0832,6.0888,169100.0
2008-03-18 13:40:00,10.84,10.87,10.83,10.84,137300.0,6.0832,6.1,6.0776,6.0832,137300.0
2008-03-18 13:50:00,10.84,10.85,10.79,10.83,187900.0,6.0832,6.0888,6.0551,6.0776,187900.0
2008-03-18 14:00:00,10.82,10.82,10.75,10.78,159700.0,6.072,6.072,6.0327,6.0495,159700.0
2008-03-18 14:10:00,10.78,10.84,10.56,10.73,379400.0,6.0495,6.0832,5.9261,6.0215,379400.0
2008-03-18 14:20:00,10.73,10.73,10.41,10.46,576600.0,6.0215,6.0215,5.8419,5.8699,576600.0
2008-03-18 14:30:00,10.46,10.49,10.27,10.39,682000.0,5.8699,5.8868,5.7633,5.8307,682000.0
2008-03-18 14:40:00,10.39,10.54,10.33,10.49,533900.0,5.8307,5.9148,5.797,5.8868,533900.0
2008-03-18 14:50:00,10.5,10.66,10.48,10.62,632600.0,5.8924,5.9822,5.8812,5.9597,632600.0
2008-03-18 15:00:00,10.62,10.66,10.53,10.61,413200.0,5.9597,5.9822,5.9092,5.9541,413200.0
2008-03-18 15:10:00,10.6,10.68,10.55,10.63,324800.0,5.9485,5.9934,5.9204,5.9653,324800.0
2008-03-18 15:20:00,10.63,10.69,10.56,10.63,324700.0,5.9653,5.999,5.9261,5.9653,324700.0
2008-03-18 15:30:00,10.63,10.7,10.58,10.62,650000.0,5.9653,6.0046,5.9373,5.9597,650000.0
2008-03-18 15:40:00,10.62,10.73,10.61,10.71,441200.0,5.9597,6.0215,5.9541,6.0102,441200.0
2008-03-18 15:50:00,10.71,10.82,10.71,10.8,836100.0,6.0102,6.072,6.0102,6.0607,836100.0
2008-03-19 09:30:00,10.87,11.1,10.81,11.07,594200.0,6.1,6.2291,6.0664,6.2123,594200.0
2008-03-19 09:40:00,11.07,11.23,11.05,11.21,354600.0,6.2123,6.302,6.201,6.2908,354600.0
2008-03-19 09:50:00,11.22,11.25,11.09,11.13,292900.0,6.2964,6.3133,6.2235,6.2459,292900.0
2008-03-19 10:00:00,11.13,11.22,11.1,11.13,328900.0,6.2459,6.2964,6.2291,6.2459,328900.0
2008-03-19 10:10:00,11.12,11.15,11.02,11.04,202800.0,6.2403,6.2572,6.1842,6.1954,202800.0
2008-03-19 10:20:00,11.03,11.09,10.99,11.04,337100.0,6.1898,6.2235,6.1674,6.1954,337100.0
2008-03-19 10:30:00,11.03,11.04,10.81,10.85,382200.0,6.1898,6.1954,6.0664,6.0888,382200.0
2008-03-19 10:40:00,10.86,10.86,10.71,10.82,505700.0,6.0944,6.0944,6.0102,6.072,505700.0
2008-03-19 10:50:00,10.82,10.91,10.81,10.9,194100.0,6.072,6.1225,6.0664,6.1169,194100.0
2008-03-19 11:00:00,10.9,11.04,10.89,10.99,189200.0,6.1169,6.1954,6.1112,6.1674,189200.0
2008-03-19 11:10:00,11.0,11.06,10.99,11.02,220900.0,6.173,6.2066,6.1674,6.1842,220900.0
2008-03-19 11:20:00,11.01,11.11,11.0,11.09,138900.0,6.1786,6.2347,6.173,6.2235,138900.0
2008-03-19 11:30:00,11.09,11.1,11.04,11.07,193500.0,6.2235,6.2291,6.1954,6.2123,193500.0
2008-03-19 11:40:00,11.07,11.1,11.04,11.05,119700.0,6.2123,6.2291,6.1954,6.201,119700.0
2008-03-19 11:50:00,11.03,11.06,11.02,11.02,192700.0,6.1898,6.2066,6.1842,6.1842,192700.0
2008-03-19 12:00:00,11.03,11.04,10.94,10.98,279600.0,6.1898,6.1954,6.1393,6.1618,279600.0
2008-03-19 12:10:00,10.98,11.04,10.97,11.03,201700.0,6.1618,6.1954,6.1561,6.1898,201700.0
2008-03-19 12:20:00,11.03,11.03,10.95,10.95,177600.0,6.1898,6.1898,6.1449,6.1449,177600.0
2008-03-19 12:30:00,10.94,10.96,10.83,10.85,230300.0,6.1393,6.1505,6.0776,6.0888,230300.0
2008-03-19 12:40:00,10.84,10.86,10.77,10.78,209600.0,6.0832,6.0944,6.0439,6.0495,209600.0
2008-03-19 12:50:00,10.79,10.88,10.75,10.76,262200.0,6.0551,6.1056,6.0327,6.0383,262200.0
2008-03-19 13:00:00,10.77,10.85,10.76,10.82,102400.0,6.0439,6.0888,6.0383,6.072,102400.0
2008-03-19 13:10:00,10.82,10.87,10.76,10.87,108800.0,6.072,6.1,6.0383,6.1,108800.0
2008-03-19 13:20:00,10.87,10.93,10.81,10.83,309600.0,6.1,6.1337,6.0664,6.0776,309600.0
2008-03-19 13:30:00,10.84,10.84,10.69,10.76,223500.0,6.0832,6.0832,5.999,6.0383,223500.0
2008-03-19 13:40:00,10.75,10.78,10.72,10.78,116500.0,6.0327,6.0495,6.0158,6.0495,116500.0
2008-03-19 13:50:00,10.77,10.78,10.66,10.73,178500.0,6.0439,6.0495,5.9822,6.0215,178500.0
2008-03-19 14:00:00,10.73,10.78,10.67,10.74,125100.0,6.0215,6.0495,5.9878,6.0271,125100.0
2008-03-19 14:10:00,10.74,10.81,10.68,10.72,216000.0,6.0271,6.0664,5.9934,6.0158,216000.0
2008-03-19 14:20:00,10.73,10.76,10.7,10.73,183500.0,6.0215,6.0383,6.0046,6.0215,183500.0
2008-03-19 14:30:00,10.72,10.73,10.56,10.56,182900.0,6.0158,6.0215,5.9261,5.9261,182900.0
2008-03-19 14:40:00,10.56,10.73,10.54,10.69,222600.0,5.9261,6.0215,5.9148,5.999,222600.0
2008-03-19 14:50:00,10.69,10.83,10.69,10.8,200300.0,5.999,6.0776,5.999,6.0607,200300.0
2008-03-19 15:00:00,10.81,10.91,10.76,10.89,259000.0,6.0664,6.1225,6.0383,6.1112,259000.0
2008-03-19 15:10:00,10.89,10.9,10.82,10.84,339500.0,6.1112,6.1169,6.072,6.0832,339500.0
2008-03-19 15:20:00,10.84,10.87,10.77,10.77,344700.0,6.0832,6.1,6.0439,6.0439,344700.0
2008-03-19 15:30:00,10.77,10.83,10.69,10.69,292400.0,6.0439,6.0776,5.999,5.999,292400.0
2008-03-19 15:40:00,10.7,10.77,10.68,10.71,351500.0,6.0046,6.0439,5.9934,6.0102,351500.0
2008-03-19 15:50:00,10.7,10.7,10.62,10.63,571700.0,6.0046,6.0046,5.9597,5.9653,571700.0
2008-03-20 09:30:00,10.62,10.8,10.5,10.8,708600.0,5.9597,6.0607,5.8924,6.0607,708600.0
2008-03-20 09:40:00,10.82,10.82,10.64,10.73,232700.0,6.072,6.072,5.971,6.0215,232700.0
2008-03-20 09:50:00,10.74,10.76,10.7,10.75,202900.0,6.0271,6.0383,6.0046,6.0327,202900.0
2008-03-20 10:00:00,10.75,10.81,10.74,10.76,190100.0,6.0327,6.0664,6.0271,6.0383,190100.0
2008-03-20 10:10:00,10.77,10.8,10.72,10.8,96200.0,6.0439,6.0607,6.0158,6.0607,96200.0
2008-03-20 10:20:00,10.8,10.82,10.77,10.81,109500.0,6.0607,6.072,6.0439,6.0664,109500.0
2008-03-20 10:30:00,10.82,10.87,10.77,10.79,119400.0,6.072,6.1,6.0439,6.0551,119400.0
2008-03-20 10:40:00,10.78,10.83,10.76,10.78,122600.0,6.0495,6.0776,6.0383,6.0495,122600.0
2008-03-20 10:50:00,10.77,10.78,10.73,10.75,247700.0,6.0439,6.0495,6.0215,6.0327,247700.0
2008-03-20 11:00:00,10.75,10.75,10.7,10.73,171900.0,6.0327,6.0327,6.0046,6.0215,171900.0
2008-03-20 11:10:00,10.73,10.74,10.68,10.73,122900.0,6.0215,6.0271,5.9934,6.0215,122900.0
2008-03-20 11:20:00,10.74,10.77,10.72,10.72,179400.0,6.0271,6.0439,6.0158,6.0158,179400.0
2008-03-20 11:30:00,10.73,10.74,10.65,10.65,167700.0,6.0215,6.0271,5.9766,5.9766,167700.0
2008-03-20 11:40:00,10.66,10.66,10.59,10.62,333500.0,5.9822,5.9822,5.9429,5.9597,333500.0
2008-03-20 11:50:00,10.63,10.67,10.57,10.58,239500.0,5.9653,5.9878,5.9317,5.9373,239500.0
2008-03-20 12:00:00,10.58,10.63,10.53,10.53,207200.0,5.9373,5.9653,5.9092,5.9092,207200.0
2008-03-20 12:10:00,10.53,10.59,10.47,10.52,298900.0,5.9092,5.9429,5.8756,5.9036,298900.0
2008-03-20 12:20:00,10.52,10.53,10.41,10.43,260700.0,5.9036,5.9092,5.8419,5.8531,260700.0
2008-03-20 12:30:00,10.43,10.49,10.43,10.45,249200.0,5.8531,5.8868,5.8531,5.8643,249200.0
2008-03-20 12:40:00,10.45,10.54,10.45,10.54,224300.0,5.8643,5.9148,5.8643,5.9148,224300.0
2008-03-20 12:50:00,10.54,10.56,10.51,10.52,136600.0,5.9148,5.9261,5.898,5.9036,136600.0
2008-03-20 13:00:00,10.52,10.64,10.52,10.64,259200.0,5.9036,5.971,5.9036,5.971,259200.0
2008-03-20 13:10:00,10.63,10.66,10.61,10.66,117600.0,5.9653,5.9822,5.9541,5.9822,117600.0
2008-03-20 13:20:00,10.65,10.76,10.65,10.72,317600.0,5.9766,6.0383,5.9766,6.0158,317600.0
2008-03-20 13:30:00,10.72,10.79,10.69,10.77,263300.0,6.0158,6.0551,5.999,6.0439,263300.0
2008-03-20 13:40:00,10.77,10.88,10.76,10.87,437400.0,6.0439,6.1056,6.0383,6.1,437400.0
2008-03-20 13:50:00,10.87,10.88,10.82,10.88,328700.0,6.1,6.1056,6.072,6.1056,328700.0
2008-03-20 14:00:00,10.88,10.94,10.86,10.9,346100.0,6.1056,6.1393,6.0944,6.1169,346100.0
2008-03-20 14:10:00,10.9,10.92,10.86,10.89,307900.0,6.1169,6.1281,6.0944,6.1112,307900.0
2008-03-20 14:20:00,10.88,10.9,10.86,10.89,207000.0,6.1056,6.1169,6.0944,6.1112,207000.0
2008-03-20 14:30:00,10.89,10.96,10.89,10.95,115200.0,6.1112,6.1505,6.1112,6.1449,115200.0
2008-03-20 14:40:00,10.96,11.0,10.92,10.99,264700.0,6.1505,6.173,6.1281,6.1674,264700.0
2008-03-20 14:50:00,10.99,11.03,10.99,11.02,192900.0,6.1674,6.1898,6.1674,6.1842,192900.0
2008-03-20 15:00:00,11.01,11.06,11.0,11.01,115300.0,6.1786,6.2066,6.173,6.1786,115300.0
2008-03-20 15:10:00,11.02,11.06,11.01,11.03,107300.0,6.1842,6.2066,6.1786,6.1898,107300.0
2008-03-20 15:20:00,11.04,11.13,11.03,11.1,684200.0,6.1954,6.2459,6.1898,6.2291,684200.0
2008-03-20 15:30:00,11.11,11.12,11.04,11.07,441800.0,6.2347,6.2403,6.1954,6.2123,441800.0
2008-03-20 15:40:00,11.07,11.18,11.06,11.15,581600.0,6.2123,6.274,6.2066,6.2572,581600.0
2008-03-20 15:50:00,11.15,11.25,11.15,11.25,763700.0,6.2572,6.3133,6.2572,6.3133,763700.0
2008-03-24 09:30:00,11.25,11.55,11.2,11.51,204900.0,6.3133,6.4816,6.2852,6.4592,204900.0
2008-03-24 09:40:00,11.51,11.59,11.49,11.58,155700.0,6.4592,6.5041,6.448,6.4985,155700.0
2008-03-24 09:50:00,11.58,11.72,11.5,11.71,176700.0,6.4985,6.577,6.4536,6.5714,176700.0
2008-03-24 10:00:00,11.72,11.89,11.71,11.83,305700.0,6.577,6.6724,6.5714,6.6388,305700.0
2008-03-24 10:10:00,11.84,11.84,11.71,11.75,306300.0,6.6444,6.6444,6.5714,6.5939,306300.0
2008-03-24 10:20:00,11.76,11.78,11.67,11.7,247300.0,6.5995,6.6107,6.549,6.5658,247300.0
2008-03-24 10:30:00,11.7,11.81,11.67,11.79,230300.0,6.5658,6.6275,6.549,6.6163,230300.0
2008-03-24 10:40:00,11.79,11.89,11.78,11.8,178400.0,6.6163,6.6724,6.6107,6.6219,178400.0
2008-03-24 10:50:00,11.8,11.87,11.8,11.84,135000.0,6.6219,6.6612,6.6219,6.6444,135000.0
2008-03-24 11:00:00,11.83,11.86,11.78,11.78,159100.0,6.6388,6.6556,6.6107,6.6107,159100.0
2008-03-24 11:10:00,11.78,11.83,11.75,11.78,224000.0,6.6107,6.6388,6.5939,6.6107,224000.0
2008-03-24 11:20:00,11.79,11.83,11.75,11.83,220900.0,6.6163,6.6388,6.5939,6.6388,220900.0
2008-03-24 11:30:00,11.82,11.85,11.77,11.81,99000.0,6.6331,6.65,6.6051,6.6275,99000.0
2008-03-24 11:40:00,11.81,11.86,11.75,11.76,139200.0,6.6275,6.6556,6.5939,6.5995,139200.0
2008-03-24 11:50:00,11.76,11.79,11.74,11.77,188000.0,6.5995,6.6163,6.5882,6.6051,188000.0
2008-03-24 12:00:00,11.78,11.81,11.76,11.77,189300.0,6.6107,6.6275,6.5995,6.6051,189300.0
2008-03-24 12:10:00,11.77,11.82,11.73,11.82,121700.0,6.6051,6.6331,6.5826,6.6331,121700.0
2008-03-24 12:20:00,11.83,11.86,11.8,11.85,104800.0,6.6388,6.6556,6.6219,6.65,104800.0
2008-03-24 12:30:00,11.86,11.87,11.81,11.82,111500.0,6.6556,6.6612,6.6275,6.6331,111500.0
2008-03-24 12:40:00,11.82,11.84,11.8,11.81,244200.0,6.6331,6.6444,6.6219,6.6275,244200.0
2008-03-24 12:50:00,11.81,11.84,11.74,11.74,153200.0,6.6275,6.6444,6.5882,6.5882,153200.0
2008-03-24 13:00:00,11.74,11.76,11.71,11.76,119600.0,6.5882,6.5995,6.5714,6.5995,119600.0
2008-03-24 13:10:00,11.76,11.8,11.75,11.78,188500.0,6.5995,6.6219,6.5939,6.6107,188500.0
2008-03-24 13:20:00,11.79,11.83,11.78,11.82,117200.0,6.6163,6.6388,6.6107,6.6331,117200.0
2008-03-24 13:30:00,11.82,11.82,11.77,11.77,175500.0,6.6331,6.6331,6.6051,6.6051,175500.0
2008-03-24 13:40:00,11.78,11.8,11.78,11.8,278800.0,6.6107,6.6219,6.6107,6.6219,278800.0
2008-03-24 13:50:00,11.8,11.83,11.79,11.83,121200.0,6.6219,6.6388,6.6163,6.6388,121200.0
2008-03-24 14:00:00,11.83,11.83,11.77,11.8,212300.0,6.6388,6.6388,6.6051,6.6219,212300.0
2008-03-24 14:10:00,11.8,11.86,11.79,11.82,305800.0,6.6219,6.6556,6.6163,6.6331,305800.0
2008-03-24 14:20:00,11.82,11.84,11.78,11.84,241800.0,6.6331,6.6444,6.6107,6.6444,241800.0
2008-03-24 14:30:00,11.84,11.86,11.8,11.84,135500.0,6.6444,6.6556,6.6219,6.6444,135500.0
2008-03-24 14:40:00,11.83,11.86,11.8,11.8,166200.0,6.6388,6.6556,6.6219,6.6219,166200.0
2008-03-24 14:50:00,11.8,11.84,11.7,11.75,334400.0,6.6219,6.6444,6.5658,6.5939,334400.0
2008-03-24 15:00:00,11.74,11.78,11.67,11.68,434300.0,6.5882,6.6107,6.549,6.5546,434300.0
2008-03-24 15:10:00,11.67,11.78,11.67,11.75,277400.0,6.549,6.6107,6.549,6.5939,277400.0
2008-03-24 15:20:00,11.75,11.76,11.69,11.69,227000.0,6.5939,6.5995,6.5602,6.5602,227000.0
2008-03-24 15:30:00,11.68,11.74,11.64,11.7,376500.0,6.5546,6.5882,6.5321,6.5658,376500.0
2008-03-24 15:40:00,11.7,11.71,11.62,11.66,356300.0,6.5658,6.5714,6.5209,6.5434,356300.0
2008-03-24 15:50:00,11.65,11.7,11.63,11.65,588800.0,6.5377,6.5658,6.5265,6.5377,588800.0
2008-03-25 09:30:00,11.89,12.28,11.73,11.85,458600.0,6.6724,6.8913,6.5826,6.65,458600.0
2008-03-25 09:40:00,11.86,11.92,11.85,11.89,453300.0,6.6556,6.6893,6.65,6.6724,453300.0
2008-03-25 09:50:00,11.88,11.95,11.83,11.84,592200.0,6.6668,6.7061,6.6388,6.6444,592200.0
2008-03-25 10:00:00,11.84,11.87,11.75,11.79,292600.0,6.6444,6.6612,6.5939,6.6163,292600.0
2008-03-25 10:10:00,11.78,11.88,11.76,11.82,229600.0,6.6107,6.6668,6.5995,6.6331,229600.0
2008-03-25 10:20:00,11.82,11.93,11.81,11.85,311600.0,6.6331,6.6949,6.6275,6.65,311600.0
2008-03-25 10:30:00,11.85,11.92,11.78,11.82,486100.0,6.65,6.6893,6.6107,6.6331,486100.0
2008-03-25 10:40:00,11.81,11.84,11.76,11.8,402300.0,6.6275,6.6444,6.5995,6.6219,402300.0
2008-03-25 10:50:00,11.8,11.81,11.75,11.77,235800.0,6.6219,6.6275,6.5939,6.6051,235800.0
2008-03-25 11:00:00,11.77,11.83,11.76,11.76,267600.0,6.6051,6.6388,6.5995,6.5995,267600.0
2008-03-25 11:10:00,11.76,11.82,11.74,11.74,159000.0,6.5995,6.6331,6.5882,6.5882,159000.0
2008-03-25 11:20:00,11.74,11.83,11.72,11.81,184900.0,6.5882,6.6388,6.577,6.6275,184900.0
2008-03-25 11:30:00,11.8,11.91,11.78,11.82,237900.0,6.6219,6.6836,6.6107,6.6331,237900.0
2008-03-25 11:40:00,11.83,11.88,11.81,11.82,115600.0,6.6388,6.6668,6.6275,6.6331,115600.0
2008-03-25 11:50:00,11.83,11.91,11.82,11.83,317400.0,6.6388,6.6836,6.6331,6.6388,317400.0
2008-03-25 12:00:00,11.83,11.93,11.82,11.92,139600.0,6.6388,6.6949,6.6331,6.6893,139600.0
2008-03-25 12:10:00,11.92,11.97,11.89,11.96,186000.0,6.6893,6.7173,6.6724,6.7117,186000.0
2008-03-25 12:20:00,11.96,12.0,11.93,11.99,94100.0,6.7117,6.7342,6.6949,6.7285,94100.0
2008-03-25 12:30:00,11.99,12.0,11.96,12.0,82600.0,6.7285,6.7342,6.7117,6.7342,82600.0
2008-03-25 12:40:00,11.99,12.0,11.97,11.99,223300.0,6.7285,6.7342,6.7173,6.7285,223300.0
2008-03-25 12:50:00,12.0,12.08,11.94,11.95,376300.0,6.7342,6.7791,6.7005,6.7061,376300.0
2008-03-25 13:00:00,11.95,12.02,11.95,12.02,206600.0,6.7061,6.7454,6.7061,6.7454,206600.0
2008-03-25 13:10:00,12.02,12.05,11.98,11.99,222100.0,6.7454,6.7622,6.7229,6.7285,222100.0
2008-03-25 13:20:00,11.98,12.02,11.96,12.01,162100.0,6.7229,6.7454,6.7117,6.7398,162100.0
2008-03-25 13:30:00,12.02,12.1,12.01,12.03,221100.0,6.7454,6.7903,6.7398,6.751,221100.0
2008-03-25 13:40:00,12.02,12.08,12.0,12.08,121100.0,6.7454,6.7791,6.7342,6.7791,121100.0
2008-03-25 13:50:00,12.07,12.14,12.07,12.12,304200.0,6.7734,6.8127,6.7734,6.8015,304200.0
2008-03-25 14:00:00,12.12,12.12,12.06,12.11,217500.0,6.8015,6.8015,6.7678,6.7959,217500.0
2008-03-25 14:10:00,12.11,12.11,12.07,12.09,98500.0,6.7959,6.7959,6.7734,6.7847,98500.0
2008-03-25 14:20:00,12.1,12.11,12.04,12.05,117100.0,6.7903,6.7959,6.7566,6.7622,117100.0
2008-03-25 14:30:00,12.05,12.05,11.98,12.01,121100.0,6.7622,6.7622,6.7229,6.7398,121100.0
2008-03-25 14:40:00,12.02,12.05,12.01,12.05,243000.0,6.7454,6.7622,6.7398,6.7622,243000.0
2008-03-25 14:50:00,12.05,12.07,12.02,12.04,190200.0,6.7622,6.7734,6.7454,6.7566,190200.0
2008-03-25 15:00:00,12.03,12.06,12.03,12.04,203800.0,6.751,6.7678,6.751,6.7566,203800.0
2008-03-25 15:10:00,12.04,12.08,12.01,12.01,338400.0,6.7566,6.7791,6.7398,6.7398,338400.0
2008-03-25 15:20:00,12.01,12.05,12.01,12.02,297800.0,6.7398,6.7622,6.7398,6.7454,297800.0
2008-03-25 15:30:00,12.02,12.06,11.99,12.01,198300.0,6.7454,6.7678,6.7285,6.7398,198300.0
2008-03-25 15:40:00,12.0,12.03,11.98,12.0,195300.0,6.7342,6.751,6.7229,6.7342,195300.0
2008-03-25 15:50:00,12.0,12.07,12.0,12.02,517500.0,6.7342,6.7734,6.7342,6.7454,517500.0
2008-03-26 09:30:00,11.97,11.99,11.73,11.75,108100.0,6.7173,6.7285,6.5826,6.5939,108100.0
2008-03-26 09:40:00,11.75,11.81,11.68,11.68,192100.0,6.5939,6.6275,6.5546,6.5546,192100.0
2008-03-26 09:50:00,11.68,11.76,11.67,11.73,155100.0,6.5546,6.5995,6.549,6.5826,155100.0
2008-03-26 10:00:00,11.73,11.8,11.7,11.74,220500.0,6.5826,6.6219,6.5658,6.5882,220500.0
2008-03-26 10:10:00,11.74,11.76,11.59,11.6,304200.0,6.5882,6.5995,6.5041,6.5097,304200.0
2008-03-26 10:20:00,11.6,11.6,11.52,11.54,210400.0,6.5097,6.5097,6.4648,6.476,210400.0
2008-03-26 10:30:00,11.54,11.62,11.48,11.6,282000.0,6.476,6.5209,6.4423,6.5097,282000.0
2008-03-26 10:40:00,11.59,11.61,11.55,11.58,201800.0,6.5041,6.5153,6.4816,6.4985,201800.0
2008-03-26 10:50:00,11.58,11.63,11.56,11.6,128200.0,6.4985,6.5265,6.4872,6.5097,128200.0
2008-03-26 11:00:00,11.6,11.61,11.54,11.56,274000.0,6.5097,6.5153,6.476,6.4872,274000.0
2008-03-26 11:10:00,11.56,11.59,11.46,11.46,813800.0,6.4872,6.5041,6.4311,6.4311,813800.0
2008-03-26 11:20:00,11.46,11.5,11.42,11.48,345100.0,6.4311,6.4536,6.4087,6.4423,345100.0
2008-03-26 11:30:00,11.47,11.49,11.39,11.41,200100.0,6.4367,6.448,6.3918,6.4031,200100.0
2008-03-26 11:40:00,11.42,11.45,11.4,11.43,238700.0,6.4087,6.4255,6.3974,6.4143,238700.0
2008-03-26 11:50:00,11.43,11.44,11.39,11.41,324900.0,6.4143,6.4199,6.3918,6.4031,324900.0
2008-03-26 12:00:00,11.41,11.42,11.37,11.4,353800.0,6.4031,6.4087,6.3806,6.3974,353800.0
2008-03-26 12:10:00,11.4,11.4,11.35,11.36,218100.0,6.3974,6.3974,6.3694,6.375,218100.0
2008-03-26 12:20:00,11.36,11.39,11.33,11.35,767500.0,6.375,6.3918,6.3582,6.3694,767500.0
2008-03-26 12:30:00,11.36,11.36,11.3,11.34,200500.0,6.375,6.375,6.3413,6.3638,200500.0
2008-03-26 12:40:00,11.33,11.35,11.3,11.31,350400.0,6.3582,6.3694,6.3413,6.3469,350400.0
2008-03-26 12:50:00,11.31,11.32,11.21,11.23,363200.0,6.3469,6.3526,6.2908,6.302,363200.0
2008-03-26 13:00:00,11.23,11.3,11.21,11.27,345700.0,6.302,6.3413,6.2908,6.3245,345700.0
2008-03-26 13:10:00,11.27,11.31,11.27,11.3,187300.0,6.3245,6.3469,6.3245,6.3413,187300.0
2008-03-26 13:20:00,11.31,11.34,11.3,11.31,329900.0,6.3469,6.3638,6.3413,6.3469,329900.0
2008-03-26 13:30:00,11.3,11.32,11.27,11.32,391900.0,6.3413,6.3526,6.3245,6.3526,391900.0
2008-03-26 13:40:00,11.31,11.31,11.27,11.28,112700.0,6.3469,6.3469,6.3245,6.3301,112700.0
2008-03-26 13:50:00,11.29,11.34,11.27,11.34,282500.0,6.3357,6.3638,6.3245,6.3638,282500.0
2008-03-26 14:00:00,11.33,11.4,11.31,11.4,339100.0,6.3582,6.3974,6.3469,6.3974,339100.0
2008-03-26 14:10:00,11.39,11.41,11.38,11.39,245300.0,6.3918,6.4031,6.3862,6.3918,245300.0
2008-03-26 14:20:00,11.39,11.39,11.37,11.39,365000.0,6.3918,6.3918,6.3806,6.3918,365000.0
2008-03-26 14:30:00,11.38,11.4,11.37,11.39,1381300.0,6.3862,6.3974,6.3806,6.3918,1381300.0
2008-03-26 14:40:00,11.38,11.39,11.35,11.37,315300.0,6.3862,6.3918,6.3694,6.3806,315300.0
2008-03-26 14:50:00,11.36,11.42,11.36,11.42,296200.0,6.375,6.4087,6.375,6.4087,296200.0
2008-03-26 15:00:00,11.42,11.45,11.38,11.39,421900.0,6.4087,6.4255,6.3862,6.3918,421900.0
2008-03-26 15:10:00,11.4,11.4,11.3,11.31,211400.0,6.3974,6.3974,6.3413,6.3469,211400.0
2008-03-26 15:20:00,11.31,11.32,11.23,11.25,403500.0,6.3469,6.3526,6.302,6.3133,403500.0
2008-03-26 15:30:00,11.24,11.35,11.23,11.35,537300.0,6.3077,6.3694,6.302,6.3694,537300.0
2008-03-26 15:40:00,11.35,11.35,11.3,11.34,418300.0,6.3694,6.3694,6.3413,6.3638,418300.0
2008-03-26 15:50:00,11.35,11.39,11.34,11.35,1167700.0,6.3694,6.3918,6.3638,6.3694,1167700.0
2008-03-27 09:30:00,11.65,11.68,11.34,11.39,165400.0,6.5377,6.5546,6.3638,6.3918,165400.0
2008-03-27 09:40:00,11.38,11.45,11.33,11.36,265300.0,6.3862,6.4255,6.3582,6.375,265300.0
2008-03-27 09:50:00,11.36,11.36,11.23,11.24,253100.0,6.375,6.375,6.302,6.3077,253100.0
2008-03-27 10:00:00,11.24,11.25,11.06,11.07,368200.0,6.3077,6.3133,6.2066,6.2123,368200.0
2008-03-27 10:10:00,11.06,11.08,11.0,11.0,236400.0,6.2066,6.2179,6.173,6.173,236400.0
2008-03-27 10:20:00,11.0,11.02,10.93,10.94,249900.0,6.173,6.1842,6.1337,6.1393,249900.0
2008-03-27 10:30:00,10.94,11.02,10.94,10.98,487500.0,6.1393,6.1842,6.1393,6.1618,487500.0
2008-03-27 10:40:00,10.99,10.99,10.9,10.98,383700.0,6.1674,6.1674,6.1169,6.1618,383700.0
2008-03-27 10:50:00,10.97,11.1,10.97,11.07,344700.0,6.1561,6.2291,6.1561,6.2123,344700.0
2008-03-27 11:00:00,11.07,11.12,11.07,11.11,218500.0,6.2123,6.2403,6.2123,6.2347,218500.0
2008-03-27 11:10:00,11.11,11.12,11.03,11.06,330200.0,6.2347,6.2403,6.1898,6.2066,330200.0
2008-03-27 11:20:00,11.07,11.11,11.05,11.09,297500.0,6.2123,6.2347,6.201,6.2235,297500.0
2008-03-27 11:30:00,11.09,11.16,11.06,11.14,216700.0,6.2235,6.2628,6.2066,6.2515,216700.0
2008-03-27 11:40:00,11.14,11.19,11.11,11.15,242500.0,6.2515,6.2796,6.2347,6.2572,242500.0
2008-03-27 11:50:00,11.15,11.18,11.1,11.14,282200.0,6.2572,6.274,6.2291,6.2515,282200.0
2008-03-27 12:00:00,11.14,11.18,11.13,11.18,300500.0,6.2515,6.274,6.2459,6.274,300500.0
2008-03-27 12:10:00,11.18,11.25,11.18,11.25,206800.0,6.274,6.3133,6.274,6.3133,206800.0
2008-03-27 12:20:00,11.25,11.29,11.2,11.29,153700.0,6.3133,6.3357,6.2852,6.3357,153700.0
2008-03-27 12:30:00,11.3,11.37,11.3,11.34,136100.0,6.3413,6.3806,6.3413,6.3638,136100.0
2008-03-27 12:40:00,11.34,11.34,11.27,11.27,81000.0,6.3638,6.3638,6.3245,6.3245,81000.0
2008-03-27 12:50:00,11.28,11.28,11.2,11.21,47300.0,6.3301,6.3301,6.2852,6.2908,47300.0
2008-03-27 13:00:00,11.2,11.26,11.18,11.26,93900.0,6.2852,6.3189,6.274,6.3189,93900.0
2008-03-27 13:10:00,11.25,11.29,11.23,11.24,50500.0,6.3133,6.3357,6.302,6.3077,50500.0
2008-03-27 13:20:00,11.23,11.23,11.16,11.17,98100.0,6.302,6.302,6.2628,6.2684,98100.0
2008-03-27 13:30:00,11.17,11.17,11.06,11.08,191000.0,6.2684,6.2684,6.2066,6.2179,191000.0
2008-03-27 13:40:00,11.08,11.1,10.99,11.09,190700.0,6.2179,6.2291,6.1674,6.2235,190700.0
2008-03-27 13:50:00,11.09,11.09,11.05,11.05,63600.0,6.2235,6.2235,6.201,6.201,63600.0
2008-03-27 14:00:00,11.06,11.06,11.0,11.06,90600.0,6.2066,6.2066,6.173,6.2066,90600.0
2008-03-27 14:10:00,11.06,11.12,11.05,11.11,96800.0,6.2066,6.2403,6.201,6.2347,96800.0
2008-03-27 14:20:00,11.11,11.19,11.07,11.18,134600.0,6.2347,6.2796,6.2123,6.274,134600.0
2008-03-27 14:30:00,11.19,11.3,11.16,11.26,154300.0,6.2796,6.3413,6.2628,6.3189,154300.0
2008-03-27 14:40:00,11.26,11.29,11.22,11.25,110300.0,6.3189,6.3357,6.2964,6.3133,110300.0
2008-03-27 14:50:00,11.25,11.28,11.16,11.19,171000.0,6.3133,6.3301,6.2628,6.2796,171000.0
2008-03-27 15:00:00,11.18,11.24,11.15,11.2,123800.0,6.274,6.3077,6.2572,6.2852,123800.0
2008-03-27 15:10:00,11.2,11.22,11.15,11.17,102500.0,6.2852,6.2964,6.2572,6.2684,102500.0
2008-03-27 15:20:00,11.17,11.21,11.12,11.15,112700.0,6.2684,6.2908,6.2403,6.2572,112700.0
2008-03-27 15:30:00,11.15,11.18,11.05,11.06,98600.0,6.2572,6.274,6.201,6.2066,98600.0
2008-03-27 15:40:00,11.05,11.13,11.05,11.1,273400.0,6.201,6.2459,6.201,6.2291,273400.0
2008-03-27 15:50:00,11.11,11.12,11.0,11.02,295500.0,6.2347,6.2403,6.173,6.1842,295500.0
2008-03-28 09:30:00,11.4,11.43,10.97,10.99,131600.0,6.3974,6.4143,6.1561,6.1674,131600.0
2008-03-28 09:40:00,10.98,11.0,10.94,10.98,135800.0,6.1618,6.173,6.1393,6.1618,135800.0
2008-03-28 09:50:00,10.99,11.04,10.96,10.98,98900.0,6.1674,6.1954,6.1505,6.1618,98900.0
2008-03-28 10:00:00,10.96,11.06,10.93,10.93,103000.0,6.1505,6.2066,6.1337,6.1337,103000.0
2008-03-28 10:10:00,10.93,10.94,10.8,10.82,196100.0,6.1337,6.1393,6.0607,6.072,196100.0
2008-03-28 10:20:00,10.82,10.84,10.77,10.83,142300.0,6.072,6.0832,6.0439,6.0776,142300.0
2008-03-28 10:30:00,10.82,10.89,10.82,10.84,106200.0,6.072,6.1112,6.072,6.0832,106200.0
2008-03-28 10:40:00,10.85,10.9,10.84,10.85,114300.0,6.0888,6.1169,6.0832,6.0888,114300.0
2008-03-28 10:50:00,10.85,10.88,10.83,10.88,78500.0,6.0888,6.1056,6.0776,6.1056,78500.0
2008-03-28 11:00:00,10.88,10.91,10.84,10.85,74800.0,6.1056,6.1225,6.0832,6.0888,74800.0
2008-03-28 11:10:00,10.85,10.87,10.84,10.85,59800.0,6.0888,6.1,6.0832,6.0888,59800.0
2008-03-28 11:20:00,10.85,10.9,10.85,10.86,34100.0,6.0888,6.1169,6.0888,6.0944,34100.0
2008-03-28 11:30:00,10.85,10.89,10.85,10.89,85200.0,6.0888,6.1112,6.0888,6.1112,85200.0
2008-03-28 11:40:00,10.89,10.93,10.87,10.9,96400.0,6.1112,6.1337,6.1,6.1169,96400.0
2008-03-28 11:50:00,10.9,11.02,10.9,10.97,243000.0,6.1169,6.1842,6.1169,6.1561,243000.0
2008-03-28 12:00:00,10.98,11.01,10.92,10.96,168900.0,6.1618,6.1786,6.1281,6.1505,168900.0
2008-03-28 12:10:00,10.95,10.96,10.87,10.87,128700.0,6.1449,6.1505,6.1,6.1,128700.0
2008-03-28 12:20:00,10.88,10.94,10.87,10.9,206100.0,6.1056,6.1393,6.1,6.1169,206100.0
2008-03-28 12:30:00,10.91,10.94,10.9,10.92,65800.0,6.1225,6.1393,6.1169,6.1281,65800.0
2008-03-28 12:40:00,10.91,10.95,10.88,10.9,291300.0,6.1225,6.1449,6.1056,6.1169,291300.0
2008-03-28 12:50:00,10.9,10.94,10.88,10.9,169600.0,6.1169,6.1393,6.1056,6.1169,169600.0
2008-03-28 13:00:00,10.9,10.92,10.87,10.88,103500.0,6.1169,6.1281,6.1,6.1056,103500.0
2008-03-28 13:10:00,10.87,10.9,10.86,10.9,74400.0,6.1,6.1169,6.0944,6.1169,74400.0
2008-03-28 13:20:00,10.9,10.9,10.87,10.89,106000.0,6.1169,6.1169,6.1,6.1112,106000.0
2008-03-28 13:30:00,10.89,10.89,10.86,10.86,127600.0,6.1112,6.1112,6.0944,6.0944,127600.0
2008-03-28 13:40:00,10.85,10.86,10.81,10.83,128100.0,6.0888,6.0944,6.0664,6.0776,128100.0
2008-03-28 13:50:00,10.82,10.82,10.76,10.79,142900.0,6.072,6.072,6.0383,6.0551,142900.0
2008-03-28 14:00:00,10.79,10.85,10.79,10.81,80200.0,6.0551,6.0888,6.0551,6.0664,80200.0
2008-03-28 14:10:00,10.81,10.87,10.8,10.84,148000.0,6.0664,6.1,6.0607,6.0832,148000.0
2008-03-28 14:20:00,10.85,10.85,10.78,10.79,167000.0,6.0888,6.0888,6.0495,6.0551,167000.0
2008-03-28 14:30:00,10.79,10.83,10.75,10.76,202600.0,6.0551,6.0776,6.0327,6.0383,202600.0
2008-03-28 14:40:00,10.76,10.77,10.74,10.75,137200.0,6.0383,6.0439,6.0271,6.0327,137200.0
2008-03-28 14:50:00,10.75,10.78,10.73,10.77,128100.0,6.0327,6.0495,6.0215,6.0439,128100.0
2008-03-28 15:00:00,10.77,10.81,10.76,10.8,136100.0,6.0439,6.0664,6.0383,6.0607,136100.0
2008-03-28 15:10:00,10.8,10.81,10.75,10.76,489200.0,6.0607,6.0664,6.0327,6.0383,489200.0
2008-03-28 15:20:00,10.76,10.79,10.75,10.77,127300.0,6.0383,6.0551,6.0327,6.0439,127300.0
2008-03-28 15:30:00,10.77,10.77,10.73,10.74,176000.0,6.0439,6.0439,6.0215,6.0271,176000.0
2008-03-28 15:40:00,10.75,10.76,10.72,10.74,282900.0,6.0327,6.0383,6.0158,6.0271,282900.0
2008-03-28 15:50:00,10.74,10.74,10.67,10.69,635700.0,6.0271,6.0271,5.9878,5.999,635700.0
2008-03-31 09:30:00,10.79,10.81,10.7,10.73,131700.0,6.0551,6.0664,6.0046,6.0215,131700.0
2008-03-31 09:40:00,10.72,10.82,10.66,10.75,270800.0,6.0158,6.072,5.9822,6.0327,270800.0
2008-03-31 09:50:00,10.75,10.77,10.69,10.73,204200.0,6.0327,6.0439,5.999,6.0215,204200.0
2008-03-31 10:00:00,10.72,10.74,10.67,10.68,192500.0,6.0158,6.0271,5.9878,5.9934,192500.0
2008-03-31 10:10:00,10.68,10.72,10.64,10.7,299900.0,5.9934,6.0158,5.971,6.0046,299900.0
2008-03-31 10:20:00,10.69,10.74,10.58,10.63,263300.0,5.999,6.0271,5.9373,5.9653,263300.0
2008-03-31 10:30:00,10.63,10.65,10.57,10.65,270300.0,5.9653,5.9766,5.9317,5.9766,270300.0
2008-03-31 10:40:00,10.65,10.65,10.58,10.65,298200.0,5.9766,5.9766,5.9373,5.9766,298200.0
2008-03-31 10:50:00,10.64,10.73,10.63,10.72,195600.0,5.971,6.0215,5.9653,6.0158,195600.0
2008-03-31 11:00:00,10.72,10.74,10.65,10.66,203400.0,6.0158,6.0271,5.9766,5.9822,203400.0
2008-03-31 11:10:00,10.66,10.7,10.63,10.7,71300.0,5.9822,6.0046,5.9653,6.0046,71300.0
2008-03-31 11:20:00,10.7,10.75,10.69,10.73,78100.0,6.0046,6.0327,5.999,6.0215,78100.0
2008-03-31 11:30:00,10.73,10.81,10.73,10.81,50100.0,6.0215,6.0664,6.0215,6.0664,50100.0
2008-03-31 11:40:00,10.81,10.87,10.8,10.86,107400.0,6.0664,6.1,6.0607,6.0944,107400.0
2008-03-31 11:50:00,10.87,10.91,10.84,10.87,103900.0,6.1,6.1225,6.0832,6.1,103900.0
2008-03-31 12:00:00,10.86,10.89,10.86,10.88,58300.0,6.0944,6.1112,6.0944,6.1056,58300.0
2008-03-31 12:10:00,10.88,10.89,10.86,10.88,42100.0,6.1056,6.1112,6.0944,6.1056,42100.0
2008-03-31 12:20:00,10.87,10.88,10.86,10.88,46500.0,6.1,6.1056,6.0944,6.1056,46500.0
2008-03-31 12:30:00,10.87,10.9,10.84,10.85,72900.0,6.1,6.1169,6.0832,6.0888,72900.0
2008-03-31 12:40:00,10.84,10.85,10.82,10.84,74400.0,6.0832,6.0888,6.072,6.0832,74400.0
2008-03-31 12:50:00,10.85,10.85,10.84,10.85,26400.0,6.0888,6.0888,6.0832,6.0888,26400.0
2008-03-31 13:00:00,10.85,10.92,10.85,10.92,68500.0,6.0888,6.1281,6.0888,6.1281,68500.0
2008-03-31 13:10:00,10.91,10.93,10.89,10.9,63600.0,6.1225,6.1337,6.1112,6.1169,63600.0
2008-03-31 13:20:00,10.9,10.94,10.9,10.94,68300.0,6.1169,6.1393,6.1169,6.1393,68300.0
2008-03-31 13:30:00,10.94,10.98,10.94,10.97,63700.0,6.1393,6.1618,6.1393,6.1561,63700.0
2008-03-31 13:40:00,10.97,10.97,10.9,10.91,40900.0,6.1561,6.1561,6.1169,6.1225,40900.0
2008-03-31 13:50:00,10.91,10.91,10.83,10.83,80800.0,6.1225,6.1225,6.0776,6.0776,80800.0
2008-03-31 14:00:00,10.82,10.83,10.73,10.75,179700.0,6.072,6.0776,6.0215,6.0327,179700.0
2008-03-31 14:10:00,10.75,10.79,10.72,10.74,172200.0,6.0327,6.0551,6.0158,6.0271,172200.0
2008-03-31 14:20:00,10.75,10.78,10.72,10.76,146100.0,6.0327,6.0495,6.0158,6.0383,146100.0
2008-03-31 14:30:00,10.75,10.77,10.69,10.71,206200.0,6.0327,6.0439,5.999,6.0102,206200.0
2008-03-31 14:40:00,10.72,10.72,10.66,10.68,229100.0,6.0158,6.0158,5.9822,5.9934,229100.0
2008-03-31 14:50:00,10.68,10.74,10.63,10.74,313700.0,5.9934,6.0271,5.9653,6.0271,313700.0
2008-03-31 15:00:00,10.73,10.75,10.7,10.72,266600.0,6.0215,6.0327,6.0046,6.0158,266600.0
2008-03-31 15:10:00,10.71,10.72,10.63,10.66,266600.0,6.0102,6.0158,5.9653,5.9822,266600.0
2008-03-31 15:20:00,10.65,10.7,10.62,10.64,198200.0,5.9766,6.0046,5.9597,5.971,198200.0
2008-03-31 15:30:00,10.64,10.69,10.61,10.68,288300.0,5.971,5.999,5.9541,5.9934,288300.0
2008-03-31 15:40:00,10.68,10.77,10.68,10.76,406100.0,5.9934,6.0439,5.9934,6.0383,406100.0
2008-03-31 15:50:00,10.76,10.85,10.69,10.74,664200.0,6.0383,6.0888,5.999,6.0271,664200.0
2008-04-01 09:30:00,11.24,11.3,11.01,11.11,183400.0,6.3077,6.3413,6.1786,6.2347,183400.0
2008-04-01 09:40:00,11.11,11.17,11.1,11.13,130700.0,6.2347,6.2684,6.2291,6.2459,130700.0
2008-04-01 09:50:00,11.13,11.13,11.06,11.1,124300.0,6.2459,6.2459,6.2066,6.2291,124300.0
2008-04-01 10:00:00,11.1,11.13,11.06,11.09,262800.0,6.2291,6.2459,6.2066,6.2235,262800.0
2008-04-01 10:10:00,11.09,11.11,11.03,11.07,240700.0,6.2235,6.2347,6.1898,6.2123,240700.0
2008-04-01 10:20:00,11.08,11.11,11.01,11.05,161700.0,6.2179,6.2347,6.1786,6.201,161700.0
2008-04-01 10:30:00,11.06,11.19,11.05,11.18,248900.0,6.2066,6.2796,6.201,6.274,248900.0
2008-04-01 10:40:00,11.18,11.25,11.17,11.2,124000.0,6.274,6.3133,6.2684,6.2852,124000.0
2008-04-01 10:50:00,11.2,11.25,11.2,11.24,153700.0,6.2852,6.3133,6.2852,6.3077,153700.0
2008-04-01 11:00:00,11.25,11.26,11.19,11.25,119100.0,6.3133,6.3189,6.2796,6.3133,119100.0
2008-04-01 11:10:00,11.24,11.25,11.2,11.22,97300.0,6.3077,6.3133,6.2852,6.2964,97300.0
2008-04-01 11:20:00,11.22,11.22,11.1,11.1,153300.0,6.2964,6.2964,6.2291,6.2291,153300.0
2008-04-01 11:30:00,11.11,11.19,11.1,11.16,216500.0,6.2347,6.2796,6.2291,6.2628,216500.0
2008-04-01 11:40:00,11.16,11.2,11.14,11.18,201000.0,6.2628,6.2852,6.2515,6.274,201000.0
2008-04-01 11:50:00,11.19,11.24,11.18,11.2,207900.0,6.2796,6.3077,6.274,6.2852,207900.0
2008-04-01 12:00:00,11.21,11.26,11.2,11.26,174900.0,6.2908,6.3189,6.2852,6.3189,174900.0
2008-04-01 12:10:00,11.26,11.34,11.26,11.33,146400.0,6.3189,6.3638,6.3189,6.3582,146400.0
2008-04-01 12:20:00,11.32,11.34,11.28,11.3,147400.0,6.3526,6.3638,6.3301,6.3413,147400.0
2008-04-01 12:30:00,11.31,11.34,11.3,11.32,149700.0,6.3469,6.3638,6.3413,6.3526,149700.0
2008-04-01 12:40:00,11.32,11.33,11.31,11.33,29300.0,6.3526,6.3582,6.3469,6.3582,29300.0
2008-04-01 12:50:00,11.33,11.33,11.28,11.28,75800.0,6.3582,6.3582,6.3301,6.3301,75800.0
2008-04-01 13:00:00,11.28,11.3,11.26,11.27,72800.0,6.3301,6.3413,6.3189,6.3245,72800.0
2008-04-01 13:10:00,11.28,11.3,11.26,11.28,88200.0,6.3301,6.3413,6.3189,6.3301,88200.0
2008-04-01 13:20:00,11.28,11.29,11.24,11.24,126000.0,6.3301,6.3357,6.3077,6.3077,126000.0
2008-04-01 13:30:00,11.25,11.26,11.24,11.25,61700.0,6.3133,6.3189,6.3077,6.3133,61700.0
2008-04-01 13:40:00,11.26,11.26,11.23,11.24,63200.0,6.3189,6.3189,6.302,6.3077,63200.0
2008-04-01 13:50:00,11.25,11.25,11.17,11.18,263500.0,6.3133,6.3133,6.2684,6.274,263500.0
2008-04-01 14:00:00,11.18,11.18,11.15,11.17,364000.0,6.274,6.274,6.2572,6.2684,364000.0
2008-04-01 14:10:00,11.17,11.18,11.13,11.16,58200.0,6.2684,6.274,6.2459,6.2628,58200.0
2008-04-01 14:20:00,11.16,11.25,11.16,11.2,147500.0,6.2628,6.3133,6.2628,6.2852,147500.0
2008-04-01 14:30:00,11.2,11.27,11.19,11.25,90100.0,6.2852,6.3245,6.2796,6.3133,90100.0
2008-04-01 14:40:00,11.24,11.29,11.22,11.29,135500.0,6.3077,6.3357,6.2964,6.3357,135500.0
2008-04-01 14:50:00,11.29,11.3,11.23,11.23,124500.0,6.3357,6.3413,6.302,6.302,124500.0
2008-04-01 15:00:00,11.23,11.3,11.23,11.28,125300.0,6.302,6.3413,6.302,6.3301,125300.0
2008-04-01 15:10:00,11.29,11.33,11.26,11.28,150500.0,6.3357,6.3582,6.3189,6.3301,150500.0
2008-04-01 15:20:00,11.28,11.31,11.27,11.3,122100.0,6.3301,6.3469,6.3245,6.3413,122100.0
2008-04-01 15:30:00,11.31,11.35,11.27,11.35,231800.0,6.3469,6.3694,6.3245,6.3694,231800.0
2008-04-01 15:40:00,11.35,11.4,11.33,11.35,383500.0,6.3694,6.3974,6.3582,6.3694,383500.0
2008-04-01 15:50:00,11.36,11.48,11.35,11.48,710100.0,6.375,6.4423,6.3694,6.4423,710100.0
2008-04-02 09:30:00,11.45,11.5,11.41,11.41,165100.0,6.4255,6.4536,6.4031,6.4031,165100.0
2008-04-02 09:40:00,11.39,11.44,11.34,11.36,116300.0,6.3918,6.4199,6.3638,6.375,116300.0
2008-04-02 09:50:00,11.36,11.36,11.28,11.35,114700.0,6.375,6.375,6.3301,6.3694,114700.0
2008-04-02 10:00:00,11.35,11.42,11.31,11.38,184900.0,6.3694,6.4087,6.3469,6.3862,184900.0
2008-04-02 10:10:00,11.36,11.46,11.35,11.43,121400.0,6.375,6.4311,6.3694,6.4143,121400.0
2008-04-02 10:20:00,11.43,11.6,11.43,11.6,141900.0,6.4143,6.5097,6.4143,6.5097,141900.0
2008-04-02 10:30:00,11.6,11.75,11.59,11.68,208400.0,6.5097,6.5939,6.5041,6.5546,208400.0
2008-04-02 10:40:00,11.68,11.75,11.62,11.69,146700.0,6.5546,6.5939,6.5209,6.5602,146700.0
2008-04-02 10:50:00,11.69,11.74,11.65,11.69,101800.0,6.5602,6.5882,6.5377,6.5602,101800.0
2008-04-02 11:00:00,11.69,11.71,11.58,11.58,202700.0,6.5602,6.5714,6.4985,6.4985,202700.0
2008-04-02 11:10:00,11.58,11.6,11.56,11.58,155600.0,6.4985,6.5097,6.4872,6.4985,155600.0
2008-04-02 11:20:00,11.57,11.61,11.52,11.55,87600.0,6.4928,6.5153,6.4648,6.4816,87600.0
2008-04-02 11:30:00,11.55,11.62,11.55,11.61,113400.0,6.4816,6.5209,6.4816,6.5153,113400.0
2008-04-02 11:40:00,11.61,11.66,11.58,11.64,141000.0,6.5153,6.5434,6.4985,6.5321,141000.0
2008-04-02 11:50:00,11.65,11.66,11.59,11.62,106800.0,6.5377,6.5434,6.5041,6.5209,106800.0
2008-04-02 12:00:00,11.62,11.65,11.51,11.51,161900.0,6.5209,6.5377,6.4592,6.4592,161900.0
2008-04-02 12:10:00,11.51,11.52,11.43,11.47,94300.0,6.4592,6.4648,6.4143,6.4367,94300.0
2008-04-02 12:20:00,11.47,11.48,11.38,11.38,179300.0,6.4367,6.4423,6.3862,6.3862,179300.0
2008-04-02 12:30:00,11.38,11.42,11.32,11.33,252100.0,6.3862,6.4087,6.3526,6.3582,252100.0
2008-04-02 12:40:00,11.33,11.39,11.31,11.36,181200.0,6.3582,6.3918,6.3469,6.375,181200.0
2008-04-02 12:50:00,11.36,11.36,11.29,11.34,217700.0,6.375,6.375,6.3357,6.3638,217700.0
2008-04-02 13:00:00,11.36,11.41,11.26,11.26,176400.0,6.375,6.4031,6.3189,6.3189,176400.0
2008-04-02 13:10:00,11.26,11.36,11.24,11.35,142800.0,6.3189,6.375,6.3077,6.3694,142800.0
2008-04-02 13:20:00,11.35,11.41,11.35,11.4,86700.0,6.3694,6.4031,6.3694,6.3974,86700.0
2008-04-02 13:30:00,11.4,11.42,11.35,11.42,51900.0,6.3974,6.4087,6.3694,6.4087,51900.0
2008-04-02 13:40:00,11.42,11.43,11.39,11.39,78500.0,6.4087,6.4143,6.3918,6.3918,78500.0
2008-04-02 13:50:00,11.39,11.44,11.39,11.39,102000.0,6.3918,6.4199,6.3918,6.3918,102000.0
2008-04-02 14:00:00,11.39,11.45,11.36,11.45,284000.0,6.3918,6.4255,6.375,6.4255,284000.0
2008-04-02 14:10:00,11.45,11.48,11.44,11.47,113300.0,6.4255,6.4423,6.4199,6.4367,113300.0
2008-04-02 14:20:00,11.47,11.47,11.42,11.45,108100.0,6.4367,6.4367,6.4087,6.4255,108100.0
2008-04-02 14:30:00,11.45,11.45,11.34,11.38,151100.0,6.4255,6.4255,6.3638,6.3862,151100.0
2008-04-02 14:40:00,11.39,11.39,11.28,11.3,140800.0,6.3918,6.3918,6.3301,6.3413,140800.0
2008-04-02 14:50:00,11.29,11.31,11.26,11.3,155400.0,6.3357,6.3469,6.3189,6.3413,155400.0
2008-04-02 15:00:00,11.29,11.29,11.2,11.25,153700.0,6.3357,6.3357,6.2852,6.3133,153700.0
2008-04-02 15:10:00,11.25,11.3,11.22,11.29,174200.0,6.3133,6.3413,6.2964,6.3357,174200.0
2008-04-02 15:20:00,11.29,11.3,11.23,11.29,74800.0,6.3357,6.3413,6.302,6.3357,74800.0
2008-04-02 15:30:00,11.28,11.29,11.24,11.26,116500.0,6.3301,6.3357,6.3077,6.3189,116500.0
2008-04-02 15:40:00,11.26,11.28,11.22,11.27,150500.0,6.3189,6.3301,6.2964,6.3245,150500.0
2008-04-02 15:50:00,11.27,11.3,11.25,11.28,318800.0,6.3245,6.3413,6.3133,6.3301,318800.0
2008-04-03 09:30:00,11.19,11.44,11.13,11.14,96500.0,6.2796,6.4199,6.2459,6.2515,96500.0
2008-04-03 09:40:00,11.14,11.19,11.08,11.19,146500.0,6.2515,6.2796,6.2179,6.2796,146500.0
2008-04-03 09:50:00,11.19,11.19,11.08,11.17,166200.0,6.2796,6.2796,6.2179,6.2684,166200.0
2008-04-03 10:00:00,11.18,11.29,11.16,11.25,145100.0,6.274,6.3357,6.2628,6.3133,145100.0
2008-04-03 10:10:00,11.24,11.28,11.22,11.23,98200.0,6.3077,6.3301,6.2964,6.302,98200.0
2008-04-03 10:20:00,11.23,11.24,11.19,11.19,90200.0,6.302,6.3077,6.2796,6.2796,90200.0
2008-04-03 10:30:00,11.18,11.22,11.13,11.13,84300.0,6.274,6.2964,6.2459,6.2459,84300.0
2008-04-03 10:40:00,11.13,11.21,11.13,11.18,131400.0,6.2459,6.2908,6.2459,6.274,131400.0
2008-04-03 10:50:00,11.17,11.2,11.08,11.08,138800.0,6.2684,6.2852,6.2179,6.2179,138800.0
2008-04-03 11:00:00,11.09,11.17,11.08,11.12,264900.0,6.2235,6.2684,6.2179,6.2403,264900.0
2008-04-03 11:10:00,11.12,11.14,11.07,11.09,153800.0,6.2403,6.2515,6.2123,6.2235,153800.0
2008-04-03 11:20:00,11.09,11.09,11.02,11.06,162700.0,6.2235,6.2235,6.1842,6.2066,162700.0
2008-04-03 11:30:00,11.06,11.09,11.04,11.09,96400.0,6.2066,6.2235,6.1954,6.2235,96400.0
2008-04-03 11:40:00,11.09,11.13,11.06,11.13,102500.0,6.2235,6.2459,6.2066,6.2459,102500.0
2008-04-03 11:50:00,11.13,11.22,11.13,11.14,150400.0,6.2459,6.2964,6.2459,6.2515,150400.0
2008-04-03 12:00:00,11.14,11.21,11.09,11.19,389600.0,6.2515,6.2908,6.2235,6.2796,389600.0
2008-04-03 12:10:00,11.19,11.23,11.15,11.23,248000.0,6.2796,6.302,6.2572,6.302,248000.0
2008-04-03 12:20:00,11.22,11.22,11.15,11.17,168300.0,6.2964,6.2964,6.2572,6.2684,168300.0
2008-04-03 12:30:00,11.17,11.21,11.16,11.18,72700.0,6.2684,6.2908,6.2628,6.274,72700.0
2008-04-03 12:40:00,11.18,11.28,11.17,11.27,213100.0,6.274,6.3301,6.2684,6.3245,213100.0
2008-04-03 12:50:00,11.27,11.3,11.22,11.23,110300.0,6.3245,6.3413,6.2964,6.302,110300.0
2008-04-03 13:00:00,11.23,11.27,11.21,11.25,77600.0,6.302,6.3245,6.2908,6.3133,77600.0
2008-04-03 13:10:00,11.25,11.3,11.24,11.3,150700.0,6.3133,6.3413,6.3077,6.3413,150700.0
2008-04-03 13:20:00,11.3,11.31,11.23,11.28,118900.0,6.3413,6.3469,6.302,6.3301,118900.0
2008-04-03 13:30:00,11.29,11.29,11.25,11.27,67400.0,6.3357,6.3357,6.3133,6.3245,67400.0
2008-04-03 13:40:00,11.27,11.28,11.25,11.27,50800.0,6.3245,6.3301,6.3133,6.3245,50800.0
2008-04-03 13:50:00,11.27,11.27,11.21,11.21,146900.0,6.3245,6.3245,6.2908,6.2908,146900.0
2008-04-03 14:00:00,11.21,11.26,11.18,11.24,113500.0,6.2908,6.3189,6.274,6.3077,113500.0
2008-04-03 14:10:00,11.25,11.27,11.22,11.23,112700.0,6.3133,6.3245,6.2964,6.302,112700.0
2008-04-03 14:20:00,11.22,11.24,11.22,11.23,66700.0,6.2964,6.3077,6.2964,6.302,66700.0
2008-04-03 14:30:00,11.24,11.26,11.21,11.23,149300.0,6.3077,6.3189,6.2908,6.302,149300.0
2008-04-03 14:40:00,11.23,11.27,11.21,11.24,107700.0,6.302,6.3245,6.2908,6.3077,107700.0
2008-04-03 14:50:00,11.25,11.27,11.23,11.27,108900.0,6.3133,6.3245,6.302,6.3245,108900.0
2008-04-03 15:00:00,11.27,11.27,11.2,11.2,340100.0,6.3245,6.3245,6.2852,6.2852,340100.0
2008-04-03 15:10:00,11.21,11.23,11.16,11.16,262500.0,6.2908,6.302,6.2628,6.2628,262500.0
2008-04-03 15:20:00,11.16,11.22,11.15,11.16,524800.0,6.2628,6.2964,6.2572,6.2628,524800.0
2008-04-03 15:30:00,11.16,11.25,11.16,11.25,283000.0,6.2628,6.3133,6.2628,6.3133,283000.0
2008-04-03 15:40:00,11.24,11.26,11.2,11.2,317600.0,6.3077,6.3189,6.2852,6.2852,317600.0
2008-04-03 15:50:00,11.2,11.26,11.18,11.26,339600.0,6.2852,6.3189,6.274,6.3189,339600.0
2008-04-04 09:30:00,11.32,11.36,11.11,11.13,123900.0,6.3526,6.375,6.2347,6.2459,123900.0
2008-04-04 09:40:00,11.12,11.27,11.1,11.23,142200.0,6.2403,6.3245,6.2291,6.302,142200.0
2008-04-04 09:50:00,11.22,11.25,11.14,11.23,202500.0,6.2964,6.3133,6.2515,6.302,202500.0
2008-04-04 10:00:00,11.23,11.27,11.18,11.19,143300.0,6.302,6.3245,6.274,6.2796,143300.0
2008-04-04 10:10:00,11.19,11.23,11.16,11.23,117500.0,6.2796,6.302,6.2628,6.302,117500.0
2008-04-04 10:20:00,11.23,11.26,11.21,11.25,141200.0,6.302,6.3189,6.2908,6.3133,141200.0
2008-04-04 10:30:00,11.25,11.26,11.11,11.12,123700.0,6.3133,6.3189,6.2347,6.2403,123700.0
2008-04-04 10:40:00,11.13,11.19,11.13,11.19,106400.0,6.2459,6.2796,6.2459,6.2796,106400.0
2008-04-04 10:50:00,11.18,11.2,11.15,11.18,118000.0,6.274,6.2852,6.2572,6.274,118000.0
2008-04-04 11:00:00,11.18,11.22,11.17,11.21,85600.0,6.274,6.2964,6.2684,6.2908,85600.0
2008-04-04 11:10:00,11.21,11.26,11.2,11.21,150300.0,6.2908,6.3189,6.2852,6.2908,150300.0
2008-04-04 11:20:00,11.22,11.22,11.16,11.21,226400.0,6.2964,6.2964,6.2628,6.2908,226400.0
2008-04-04 11:30:00,11.2,11.23,11.18,11.2,88100.0,6.2852,6.302,6.274,6.2852,88100.0
2008-04-04 11:40:00,11.2,11.2,11.16,11.18,77700.0,6.2852,6.2852,6.2628,6.274,77700.0
2008-04-04 11:50:00,11.19,11.22,11.14,11.16,77100.0,6.2796,6.2964,6.2515,6.2628,77100.0
2008-04-04 12:00:00,11.15,11.18,11.13,11.18,54900.0,6.2572,6.274,6.2459,6.274,54900.0
2008-04-04 12:10:00,11.18,11.25,11.18,11.21,91700.0,6.274,6.3133,6.274,6.2908,91700.0
2008-04-04 12:20:00,11.21,11.23,11.17,11.23,88600.0,6.2908,6.302,6.2684,6.302,88600.0
2008-04-04 12:30:00,11.22,11.26,11.2,11.22,72600.0,6.2964,6.3189,6.2852,6.2964,72600.0
2008-04-04 12:40:00,11.22,11.25,11.18,11.22,121700.0,6.2964,6.3133,6.274,6.2964,121700.0
2008-04-04 12:50:00,11.22,11.26,11.21,11.26,123900.0,6.2964,6.3189,6.2908,6.3189,123900.0
2008-04-04 13:00:00,11.26,11.27,11.24,11.26,64600.0,6.3189,6.3245,6.3077,6.3189,64600.0
2008-04-04 13:10:00,11.25,11.26,11.23,11.25,97600.0,6.3133,6.3189,6.302,6.3133,97600.0
2008-04-04 13:20:00,11.26,11.37,11.25,11.34,120200.0,6.3189,6.3806,6.3133,6.3638,120200.0
2008-04-04 13:30:00,11.33,11.33,11.29,11.3,87700.0,6.3582,6.3582,6.3357,6.3413,87700.0
2008-04-04 13:40:00,11.3,11.3,11.26,11.28,42600.0,6.3413,6.3413,6.3189,6.3301,42600.0
2008-04-04 13:50:00,11.27,11.28,11.25,11.26,50400.0,6.3245,6.3301,6.3133,6.3189,50400.0
2008-04-04 14:00:00,11.27,11.28,11.24,11.25,93400.0,6.3245,6.3301,6.3077,6.3133,93400.0
2008-04-04 14:10:00,11.24,11.25,11.16,11.16,106800.0,6.3077,6.3133,6.2628,6.2628,106800.0
2008-04-04 14:20:00,11.17,11.18,11.12,11.13,71400.0,6.2684,6.274,6.2403,6.2459,71400.0
2008-04-04 14:30:00,11.13,11.17,11.11,11.17,95400.0,6.2459,6.2684,6.2347,6.2684,95400.0
2008-04-04 14:40:00,11.17,11.17,11.15,11.17,122100.0,6.2684,6.2684,6.2572,6.2684,122100.0
2008-04-04 14:50:00,11.17,11.21,11.14,11.16,235400.0,6.2684,6.2908,6.2515,6.2628,235400.0
2008-04-04 15:00:00,11.16,11.21,11.16,11.2,145900.0,6.2628,6.2908,6.2628,6.2852,145900.0
2008-04-04 15:10:00,11.19,11.21,11.14,11.15,155800.0,6.2796,6.2908,6.2515,6.2572,155800.0
2008-04-04 15:20:00,11.15,11.17,11.11,11.13,129300.0,6.2572,6.2684,6.2347,6.2459,129300.0
2008-04-04 15:30:00,11.13,11.14,11.08,11.08,171100.0,6.2459,6.2515,6.2179,6.2179,171100.0
2008-04-04 15:40:00,11.08,11.13,11.08,11.12,268600.0,6.2179,6.2459,6.2179,6.2403,268600.0
2008-04-04 15:50:00,11.11,11.13,11.08,11.1,258500.0,6.2347,6.2459,6.2179,6.2291,258500.0
2008-04-07 09:30:00,11.1,11.34,11.1,11.25,137900.0,6.2291,6.3638,6.2291,6.3133,137900.0
2008-04-07 09:40:00,11.25,11.28,11.2,11.26,160600.0,6.3133,6.3301,6.2852,6.3189,160600.0
2008-04-07 09:50:00,11.26,11.32,11.24,11.27,67500.0,6.3189,6.3526,6.3077,6.3245,67500.0
2008-04-07 10:00:00,11.28,11.3,11.23,11.25,127100.0,6.3301,6.3413,6.302,6.3133,127100.0
2008-04-07 10:10:00,11.25,11.29,11.24,11.27,90300.0,6.3133,6.3357,6.3077,6.3245,90300.0
2008-04-07 10:20:00,11.27,11.29,11.21,11.23,126200.0,6.3245,6.3357,6.2908,6.302,126200.0
2008-04-07 10:30:00,11.23,11.28,11.21,11.26,90000.0,6.302,6.3301,6.2908,6.3189,90000.0
2008-04-07 10:40:00,11.26,11.27,11.24,11.25,72600.0,6.3189,6.3245,6.3077,6.3133,72600.0
2008-04-07 10:50:00,11.25,11.31,11.25,11.31,85600.0,6.3133,6.3469,6.3133,6.3469,85600.0
2008-04-07 11:00:00,11.31,11.32,11.27,11.3,65600.0,6.3469,6.3526,6.3245,6.3413,65600.0
2008-04-07 11:10:00,11.3,11.34,11.29,11.34,82100.0,6.3413,6.3638,6.3357,6.3638,82100.0
2008-04-07 11:20:00,11.34,11.43,11.34,11.41,84000.0,6.3638,6.4143,6.3638,6.4031,84000.0
2008-04-07 11:30:00,11.41,11.48,11.4,11.41,106500.0,6.4031,6.4423,6.3974,6.4031,106500.0
2008-04-07 11:40:00,11.41,11.49,11.41,11.43,99800.0,6.4031,6.448,6.4031,6.4143,99800.0
2008-04-07 11:50:00,11.43,11.44,11.41,11.41,26900.0,6.4143,6.4199,6.4031,6.4031,26900.0
2008-04-07 12:00:00,11.41,11.44,11.4,11.44,84700.0,6.4031,6.4199,6.3974,6.4199,84700.0
2008-04-07 12:10:00,11.44,11.45,11.41,11.43,29700.0,6.4199,6.4255,6.4031,6.4143,29700.0
2008-04-07 12:20:00,11.43,11.47,11.42,11.47,44200.0,6.4143,6.4367,6.4087,6.4367,44200.0
2008-04-07 12:30:00,11.47,11.52,11.46,11.51,59600.0,6.4367,6.4648,6.4311,6.4592,59600.0
2008-04-07 12:40:00,11.5,11.58,11.5,11.52,89200.0,6.4536,6.4985,6.4536,6.4648,89200.0
2008-04-07 12:50:00,11.52,11.55,11.5,11.55,81000.0,6.4648,6.4816,6.4536,6.4816,81000.0
2008-04-07 13:00:00,11.55,11.57,11.48,11.5,291200.0,6.4816,6.4928,6.4423,6.4536,291200.0
2008-04-07 13:10:00,11.5,11.54,11.45,11.45,95200.0,6.4536,6.476,6.4255,6.4255,95200.0
2008-04-07 13:20:00,11.45,11.49,11.4,11.4,125400.0,6.4255,6.448,6.3974,6.3974,125400.0
2008-04-07 13:30:00,11.4,11.44,11.39,11.39,128400.0,6.3974,6.4199,6.3918,6.3918,128400.0
2008-04-07 13:40:00,11.39,11.43,11.39,11.43,119100.0,6.3918,6.4143,6.3918,6.4143,119100.0
2008-04-07 13:50:00,11.43,11.44,11.39,11.41,93600.0,6.4143,6.4199,6.3918,6.4031,93600.0
2008-04-07 14:00:00,11.41,11.43,11.39,11.4,92000.0,6.4031,6.4143,6.3918,6.3974,92000.0
2008-04-07 14:10:00,11.4,11.44,11.39,11.42,72700.0,6.3974,6.4199,6.3918,6.4087,72700.0
2008-04-07 14:20:00,11.42,11.44,11.39,11.41,148100.0,6.4087,6.4199,6.3918,6.4031,148100.0
2008-04-07 14:30:00,11.42,11.45,11.4,11.45,95100.0,6.4087,6.4255,6.3974,6.4255,95100.0
2008-04-07 14:40:00,11.44,11.45,11.41,11.43,71400.0,6.4199,6.4255,6.4031,6.4143,71400.0
2008-04-07 14:50:00,11.43,11.44,11.4,11.4,86400.0,6.4143,6.4199,6.3974,6.3974,86400.0
2008-04-07 15:00:00,11.4,11.42,11.39,11.39,109500.0,6.3974,6.4087,6.3918,6.3918,109500.0
2008-04-07 15:10:00,11.39,11.41,11.35,11.35,126300.0,6.3918,6.4031,6.3694,6.3694,126300.0
2008-04-07 15:20:00,11.35,11.37,11.32,11.35,102900.0,6.3694,6.3806,6.3526,6.3694,102900.0
2008-04-07 15:30:00,11.35,11.44,11.35,11.4,291800.0,6.3694,6.4199,6.3694,6.3974,291800.0
2008-04-07 15:40:00,11.41,11.44,11.38,11.41,178600.0,6.4031,6.4199,6.3862,6.4031,178600.0
2008-04-07 15:50:00,11.4,11.47,11.4,11.41,457800.0,6.3974,6.4367,6.3974,6.4031,457800.0
2008-04-08 09:30:00,11.22,11.28,11.1,11.15,162700.0,6.2964,6.3301,6.2291,6.2572,162700.0
2008-04-08 09:40:00,11.14,11.17,11.13,11.16,148000.0,6.2515,6.2684,6.2459,6.2628,148000.0
2008-04-08 09:50:00,11.17,11.21,11.16,11.2,139900.0,6.2684,6.2908,6.2628,6.2852,139900.0
2008-04-08 10:00:00,11.21,11.25,11.19,11.2,208300.0,6.2908,6.3133,6.2796,6.2852,208300.0
2008-04-08 10:10:00,11.21,11.27,11.2,11.21,187900.0,6.2908,6.3245,6.2852,6.2908,187900.0
2008-04-08 10:20:00,11.21,11.33,11.21,11.28,200400.0,6.2908,6.3582,6.2908,6.3301,200400.0
2008-04-08 10:30:00,11.27,11.31,11.25,11.28,163500.0,6.3245,6.3469,6.3133,6.3301,163500.0
2008-04-08 10:40:00,11.27,11.29,11.25,11.26,60700.0,6.3245,6.3357,6.3133,6.3189,60700.0
2008-04-08 10:50:00,11.26,11.29,11.23,11.27,135600.0,6.3189,6.3357,6.302,6.3245,135600.0
2008-04-08 11:00:00,11.26,11.32,11.26,11.32,60000.0,6.3189,6.3526,6.3189,6.3526,60000.0
2008-04-08 11:10:00,11.32,11.33,11.3,11.32,69800.0,6.3526,6.3582,6.3413,6.3526,69800.0
2008-04-08 11:20:00,11.32,11.32,11.29,11.3,91100.0,6.3526,6.3526,6.3357,6.3413,91100.0
2008-04-08 11:30:00,11.29,11.3,11.27,11.28,52700.0,6.3357,6.3413,6.3245,6.3301,52700.0
2008-04-08 11:40:00,11.28,11.29,11.25,11.25,57100.0,6.3301,6.3357,6.3133,6.3133,57100.0
2008-04-08 11:50:00,11.25,11.25,11.21,11.21,85300.0,6.3133,6.3133,6.2908,6.2908,85300.0
2008-04-08 12:00:00,11.21,11.24,11.2,11.2,72300.0,6.2908,6.3077,6.2852,6.2852,72300.0
2008-04-08 12:10:00,11.2,11.21,11.18,11.19,59300.0,6.2852,6.2908,6.274,6.2796,59300.0
2008-04-08 12:20:00,11.2,11.22,11.18,11.2,183600.0,6.2852,6.2964,6.274,6.2852,183600.0
2008-04-08 12:30:00,11.2,11.23,11.19,11.19,138700.0,6.2852,6.302,6.2796,6.2796,138700.0
2008-04-08 12:40:00,11.19,11.2,11.16,11.18,84600.0,6.2796,6.2852,6.2628,6.274,84600.0
2008-04-08 12:50:00,11.18,11.19,11.14,11.15,69700.0,6.274,6.2796,6.2515,6.2572,69700.0
2008-04-08 13:00:00,11.14,11.15,11.12,11.12,35700.0,6.2515,6.2572,6.2403,6.2403,35700.0
2008-04-08 13:10:00,11.12,11.15,11.08,11.08,431900.0,6.2403,6.2572,6.2179,6.2179,431900.0
2008-04-08 13:20:00,11.09,11.09,11.03,11.04,140500.0,6.2235,6.2235,6.1898,6.1954,140500.0
2008-04-08 13:30:00,11.03,11.11,11.01,11.11,278400.0,6.1898,6.2347,6.1786,6.2347,278400.0
2008-04-08 13:40:00,11.1,11.11,11.02,11.03,152600.0,6.2291,6.2347,6.1842,6.1898,152600.0
2008-04-08 13:50:00,11.02,11.07,11.01,11.02,111300.0,6.1842,6.2123,6.1786,6.1842,111300.0
2008-04-08 14:00:00,11.02,11.02,10.92,10.92,385900.0,6.1842,6.1842,6.1281,6.1281,385900.0
2008-04-08 14:10:00,10.93,10.98,10.93,10.97,90400.0,6.1337,6.1618,6.1337,6.1561,90400.0
2008-04-08 14:20:00,10.96,11.0,10.92,10.99,114000.0,6.1505,6.173,6.1281,6.1674,114000.0
2008-04-08 14:30:00,10.99,10.99,10.95,10.97,109600.0,6.1674,6.1674,6.1449,6.1561,109600.0
2008-04-08 14:40:00,10.96,10.98,10.93,10.98,98500.0,6.1505,6.1618,6.1337,6.1618,98500.0
2008-04-08 14:50:00,10.98,11.06,10.98,11.06,108200.0,6.1618,6.2066,6.1618,6.2066,108200.0
2008-04-08 15:00:00,11.05,11.06,11.01,11.04,77400.0,6.201,6.2066,6.1786,6.1954,77400.0
2008-04-08 15:10:00,11.04,11.05,11.01,11.01,102800.0,6.1954,6.201,6.1786,6.1786,102800.0
2008-04-08 15:20:00,11.01,11.02,10.97,11.01,123200.0,6.1786,6.1842,6.1561,6.1786,123200.0
2008-04-08 15:30:00,11.02,11.05,11.01,11.02,120500.0,6.1842,6.201,6.1786,6.1842,120500.0
2008-04-08 15:40:00,11.02,11.07,11.01,11.05,158600.0,6.1842,6.2123,6.1786,6.201,158600.0
2008-04-08 15:50:00,11.04,11.06,11.02,11.04,173700.0,6.1954,6.2066,6.1842,6.1954,173700.0
2008-04-09 09:30:00,11.23,11.25,11.03,11.03,72700.0,6.302,6.3133,6.1898,6.1898,72700.0
2008-04-09 09:40:00,11.03,11.06,10.95,11.05,128700.0,6.1898,6.2066,6.1449,6.201,128700.0
2008-04-09 09:50:00,11.06,11.09,10.99,10.99,126300.0,6.2066,6.2235,6.1674,6.1674,126300.0
2008-04-09 10:00:00,10.98,11.03,10.96,11.01,135600.0,6.1618,6.1898,6.1505,6.1786,135600.0
2008-04-09 10:10:00,11.01,11.04,10.95,11.01,122600.0,6.1786,6.1954,6.1449,6.1786,122600.0
2008-04-09 10:20:00,11.01,11.02,11.0,11.02,72400.0,6.1786,6.1842,6.173,6.1842,72400.0
2008-04-09 10:30:00,11.02,11.02,10.97,10.97,132900.0,6.1842,6.1842,6.1561,6.1561,132900.0
2008-04-09 10:40:00,10.97,11.03,10.97,11.0,59100.0,6.1561,6.1898,6.1561,6.173,59100.0
2008-04-09 10:50:00,11.0,11.0,10.96,10.96,75500.0,6.173,6.173,6.1505,6.1505,75500.0
2008-04-09 11:00:00,10.95,10.97,10.92,10.94,53100.0,6.1449,6.1561,6.1281,6.1393,53100.0
2008-04-09 11:10:00,10.94,10.96,10.91,10.91,45200.0,6.1393,6.1505,6.1225,6.1225,45200.0
2008-04-09 11:20:00,10.91,10.92,10.84,10.85,82200.0,6.1225,6.1281,6.0832,6.0888,82200.0
2008-04-09 11:30:00,10.85,10.85,10.78,10.78,88400.0,6.0888,6.0888,6.0495,6.0495,88400.0
2008-04-09 11:40:00,10.79,10.83,10.79,10.8,60800.0,6.0551,6.0776,6.0551,6.0607,60800.0
2008-04-09 11:50:00,10.8,10.8,10.64,10.67,347700.0,6.0607,6.0607,5.971,5.9878,347700.0
2008-04-09 12:00:00,10.66,10.7,10.62,10.69,252300.0,5.9822,6.0046,5.9597,5.999,252300.0
2008-04-09 12:10:00,10.7,10.73,10.68,10.73,149500.0,6.0046,6.0215,5.9934,6.0215,149500.0
2008-04-09 12:20:00,10.73,10.74,10.7,10.71,166900.0,6.0215,6.0271,6.0046,6.0102,166900.0
2008-04-09 12:30:00,10.72,10.75,10.7,10.73,106700.0,6.0158,6.0327,6.0046,6.0215,106700.0
2008-04-09 12:40:00,10.74,10.74,10.69,10.7,93000.0,6.0271,6.0271,5.999,6.0046,93000.0
2008-04-09 12:50:00,10.7,10.7,10.67,10.69,83000.0,6.0046,6.0046,5.9878,5.999,83000.0
2008-04-09 13:00:00,10.69,10.72,10.66,10.67,218100.0,5.999,6.0158,5.9822,5.9878,218100.0
2008-04-09 13:10:00,10.68,10.68,10.57,10.62,285000.0,5.9934,5.9934,5.9317,5.9597,285000.0
2008-04-09 13:20:00,10.62,10.63,10.6,10.61,96900.0,5.9597,5.9653,5.9485,5.9541,96900.0
2008-04-09 13:30:00,10.62,10.64,10.6,10.63,155700.0,5.9597,5.971,5.9485,5.9653,155700.0
2008-04-09 13:40:00,10.63,10.63,10.6,10.61,93100.0,5.9653,5.9653,5.9485,5.9541,93100.0
2008-04-09 13:50:00,10.6,10.64,10.6,10.64,94100.0,5.9485,5.971,5.9485,5.971,94100.0
2008-04-09 14:00:00,10.64,10.67,10.63,10.66,100300.0,5.971,5.9878,5.9653,5.9822,100300.0
2008-04-09 14:10:00,10.66,10.67,10.64,10.65,305400.0,5.9822,5.9878,5.971,5.9766,305400.0
2008-04-09 14:20:00,10.64,10.64,10.6,10.6,103800.0,5.971,5.971,5.9485,5.9485,103800.0
2008-04-09 14:30:00,10.6,10.6,10.55,10.59,120200.0,5.9485,5.9485,5.9204,5.9429,120200.0
2008-04-09 14:40:00,10.59,10.6,10.53,10.53,179800.0,5.9429,5.9485,5.9092,5.9092,179800.0
2008-04-09 14:50:00,10.52,10.59,10.52,10.56,152900.0,5.9036,5.9429,5.9036,5.9261,152900.0
2008-04-09 15:00:00,10.56,10.61,10.54,10.57,243700.0,5.9261,5.9541,5.9148,5.9317,243700.0
2008-04-09 15:10:00,10.57,10.61,10.57,10.59,155300.0,5.9317,5.9541,5.9317,5.9429,155300.0
2008-04-09 15:20:00,10.59,10.6,10.57,10.59,122500.0,5.9429,5.9485,5.9317,5.9429,122500.0
2008-04-09 15:30:00,10.58,10.59,10.52,10.57,492500.0,5.9373,5.9429,5.9036,5.9317,492500.0
2008-04-09 15:40:00,10.56,10.57,10.55,10.56,193400.0,5.9261,5.9317,5.9204,5.9261,193400.0
2008-04-09 15:50:00,10.55,10.57,10.54,10.56,218400.0,5.9204,5.9317,5.9148,5.9261,218400.0
2008-04-10 09:30:00,10.59,10.59,10.47,10.47,132400.0,5.9429,5.9429,5.8756,5.8756,132400.0
2008-04-10 09:40:00,10.48,10.52,10.43,10.45,104600.0,5.8812,5.9036,5.8531,5.8643,104600.0
2008-04-10 09:50:00,10.44,10.53,10.44,10.47,216100.0,5.8587,5.9092,5.8587,5.8756,216100.0
2008-04-10 10:00:00,10.47,10.51,10.38,10.49,214000.0,5.8756,5.898,5.825,5.8868,214000.0
2008-04-10 10:10:00,10.49,10.52,10.37,10.39,150800.0,5.8868,5.9036,5.8194,5.8307,150800.0
2008-04-10 10:20:00,10.39,10.51,10.36,10.51,172000.0,5.8307,5.898,5.8138,5.898,172000.0
2008-04-10 10:30:00,10.51,10.52,10.47,10.52,221500.0,5.898,5.9036,5.8756,5.9036,221500.0
2008-04-10 10:40:00,10.52,10.58,10.51,10.56,199900.0,5.9036,5.9373,5.898,5.9261,199900.0
2008-04-10 10:50:00,10.56,10.66,10.56,10.62,153800.0,5.9261,5.9822,5.9261,5.9597,153800.0
2008-04-10 11:00:00,10.62,10.66,10.62,10.64,154000.0,5.9597,5.9822,5.9597,5.971,154000.0
2008-04-10 11:10:00,10.65,10.71,10.64,10.66,99700.0,5.9766,6.0102,5.971,5.9822,99700.0
2008-04-10 11:20:00,10.67,10.7,10.66,10.7,70600.0,5.9878,6.0046,5.9822,6.0046,70600.0
2008-04-10 11:30:00,10.69,10.73,10.66,10.72,83200.0,5.999,6.0215,5.9822,6.0158,83200.0
2008-04-10 11:40:00,10.72,10.82,10.71,10.81,110100.0,6.0158,6.072,6.0102,6.0664,110100.0
2008-04-10 11:50:00,10.81,10.85,10.79,10.84,78200.0,6.0664,6.0888,6.0551,6.0832,78200.0
2008-04-10 12:00:00,10.83,10.87,10.81,10.84,132400.0,6.0776,6.1,6.0664,6.0832,132400.0
2008-04-10 12:10:00,10.83,10.84,10.74,10.76,98400.0,6.0776,6.0832,6.0271,6.0383,98400.0
2008-04-10 12:20:00,10.76,10.78,10.7,10.7,104000.0,6.0383,6.0495,6.0046,6.0046,104000.0
2008-04-10 12:30:00,10.71,10.71,10.65,10.66,73800.0,6.0102,6.0102,5.9766,5.9822,73800.0
2008-04-10 12:40:00,10.65,10.68,10.57,10.58,76300.0,5.9766,5.9934,5.9317,5.9373,76300.0
2008-04-10 12:50:00,10.57,10.59,10.56,10.59,63700.0,5.9317,5.9429,5.9261,5.9429,63700.0
2008-04-10 13:00:00,10.58,10.65,10.58,10.64,56300.0,5.9373,5.9766,5.9373,5.971,56300.0
2008-04-10 13:10:00,10.63,10.65,10.57,10.6,127800.0,5.9653,5.9766,5.9317,5.9485,127800.0
2008-04-10 13:20:00,10.6,10.63,10.6,10.61,50400.0,5.9485,5.9653,5.9485,5.9541,50400.0
2008-04-10 13:30:00,10.62,10.64,10.59,10.63,72300.0,5.9597,5.971,5.9429,5.9653,72300.0
2008-04-10 13:40:00,10.64,10.65,10.62,10.64,55700.0,5.971,5.9766,5.9597,5.971,55700.0
2008-04-10 13:50:00,10.65,10.66,10.62,10.62,122700.0,5.9766,5.9822,5.9597,5.9597,122700.0
2008-04-10 14:00:00,10.61,10.64,10.59,10.6,89300.0,5.9541,5.971,5.9429,5.9485,89300.0
2008-04-10 14:10:00,10.6,10.62,10.57,10.6,61800.0,5.9485,5.9597,5.9317,5.9485,61800.0
2008-04-10 14:20:00,10.59,10.59,10.52,10.56,73200.0,5.9429,5.9429,5.9036,5.9261,73200.0
2008-04-10 14:30:00,10.55,10.62,10.53,10.57,143400.0,5.9204,5.9597,5.9092,5.9317,143400.0
2008-04-10 14:40:00,10.56,10.59,10.55,10.57,71100.0,5.9261,5.9429,5.9204,5.9317,71100.0
2008-04-10 14:50:00,10.57,10.59,10.51,10.58,225100.0,5.9317,5.9429,5.898,5.9373,225100.0
2008-04-10 15:00:00,10.57,10.58,10.56,10.57,78100.0,5.9317,5.9373,5.9261,5.9317,78100.0
2008-04-10 15:10:00,10.57,10.58,10.54,10.55,154000.0,5.9317,5.9373,5.9148,5.9204,154000.0
2008-04-10 15:20:00,10.55,10.58,10.53,10.56,155700.0,5.9204,5.9373,5.9092,5.9261,155700.0
2008-04-10 15:30:00,10.56,10.56,10.49,10.53,199900.0,5.9261,5.9261,5.8868,5.9092,199900.0
2008-04-10 15:40:00,10.52,10.53,10.47,10.5,269400.0,5.9036,5.9092,5.8756,5.8924,269400.0
2008-04-10 15:50:00,10.5,10.56,10.49,10.55,383100.0,5.8924,5.9261,5.8868,5.9204,383100.0
2008-04-11 09:30:00,10.38,10.5,10.27,10.27,217000.0,5.825,5.8924,5.7633,5.7633,217000.0
2008-04-11 09:40:00,10.28,10.28,10.2,10.26,330700.0,5.7689,5.7689,5.724,5.7577,330700.0
2008-04-11 09:50:00,10.26,10.3,10.23,10.23,219700.0,5.7577,5.7802,5.7409,5.7409,219700.0
2008-04-11 10:00:00,10.24,10.29,10.18,10.29,375500.0,5.7465,5.7745,5.7128,5.7745,375500.0
2008-04-11 10:10:00,10.29,10.35,10.25,10.35,267200.0,5.7745,5.8082,5.7521,5.8082,267200.0
2008-04-11 10:20:00,10.35,10.4,10.31,10.34,231800.0,5.8082,5.8363,5.7858,5.8026,231800.0
2008-04-11 10:30:00,10.34,10.35,10.27,10.28,261300.0,5.8026,5.8082,5.7633,5.7689,261300.0
2008-04-11 10:40:00,10.28,10.33,10.28,10.33,223100.0,5.7689,5.797,5.7689,5.797,223100.0
2008-04-11 10:50:00,10.33,10.34,10.25,10.26,308100.0,5.797,5.8026,5.7521,5.7577,308100.0
2008-04-11 11:00:00,10.26,10.26,10.22,10.25,192200.0,5.7577,5.7577,5.7353,5.7521,192200.0
2008-04-11 11:10:00,10.26,10.27,10.18,10.2,404600.0,5.7577,5.7633,5.7128,5.724,404600.0
2008-04-11 11:20:00,10.2,10.22,10.13,10.22,274200.0,5.724,5.7353,5.6847,5.7353,274200.0
2008-04-11 11:30:00,10.21,10.24,10.21,10.23,92700.0,5.7296,5.7465,5.7296,5.7409,92700.0
2008-04-11 11:40:00,10.23,10.25,10.22,10.24,150600.0,5.7409,5.7521,5.7353,5.7465,150600.0
2008-04-11 11:50:00,10.25,10.3,10.24,10.3,122100.0,5.7521,5.7802,5.7465,5.7802,122100.0
2008-04-11 12:00:00,10.3,10.3,10.23,10.23,305200.0,5.7802,5.7802,5.7409,5.7409,305200.0
2008-04-11 12:10:00,10.22,10.24,10.21,10.24,226400.0,5.7353,5.7465,5.7296,5.7465,226400.0
2008-04-11 12:20:00,10.24,10.26,10.12,10.13,286300.0,5.7465,5.7577,5.6791,5.6847,286300.0
2008-04-11 12:30:00,10.13,10.21,10.13,10.21,199300.0,5.6847,5.7296,5.6847,5.7296,199300.0
2008-04-11 12:40:00,10.21,10.21,10.18,10.18,147900.0,5.7296,5.7296,5.7128,5.7128,147900.0
2008-04-11 12:50:00,10.18,10.19,10.15,10.16,135300.0,5.7128,5.7184,5.696,5.7016,135300.0
2008-04-11 13:00:00,10.16,10.19,10.15,10.18,68500.0,5.7016,5.7184,5.696,5.7128,68500.0
2008-04-11 13:10:00,10.18,10.2,10.17,10.17,93900.0,5.7128,5.724,5.7072,5.7072,93900.0
2008-04-11 13:20:00,10.17,10.2,10.15,10.15,166900.0,5.7072,5.724,5.696,5.696,166900.0
2008-04-11 13:30:00,10.14,10.15,10.12,10.13,100500.0,5.6904,5.696,5.6791,5.6847,100500.0
2008-04-11 13:40:00,10.13,10.15,10.13,10.14,46700.0,5.6847,5.696,5.6847,5.6904,46700.0
2008-04-11 13:50:00,10.14,10.15,10.13,10.15,82000.0,5.6904,5.696,5.6847,5.696,82000.0
2008-04-11 14:00:00,10.15,10.15,10.13,10.14,68400.0,5.696,5.696,5.6847,5.6904,68400.0
2008-04-11 14:10:00,10.14,10.15,10.1,10.1,184500.0,5.6904,5.696,5.6679,5.6679,184500.0
2008-04-11 14:20:00,10.1,10.11,10.08,10.1,77200.0,5.6679,5.6735,5.6567,5.6679,77200.0
2008-04-11 14:30:00,10.1,10.1,10.04,10.05,184400.0,5.6679,5.6679,5.6342,5.6399,184400.0
2008-04-11 14:40:00,10.04,10.07,10.04,10.07,111900.0,5.6342,5.6511,5.6342,5.6511,111900.0
2008-04-11 14:50:00,10.07,10.08,10.05,10.05,159000.0,5.6511,5.6567,5.6399,5.6399,159000.0
2008-04-11 15:00:00,10.06,10.06,10.01,10.02,213700.0,5.6455,5.6455,5.6174,5.623,213700.0
2008-04-11 15:10:00,10.02,10.03,9.97,9.98,421700.0,5.623,5.6286,5.595,5.6006,421700.0
2008-04-11 15:20:00,9.98,9.99,9.97,9.99,112800.0,5.6006,5.6062,5.595,5.6062,112800.0
2008-04-11 15:30:00,9.98,10.0,9.94,9.94,359000.0,5.6006,5.6118,5.5781,5.5781,359000.0
2008-04-11 15:40:00,9.94,10.01,9.89,9.99,1310100.0,5.5781,5.6174,5.5501,5.6062,1310100.0
2008-04-11 15:50:00,9.99,10.01,9.91,9.93,1492400.0,5.6062,5.6174,5.5613,5.5725,1492400.0
2008-04-14 09:30:00,9.89,9.9,9.78,9.78,144500.0,5.5501,5.5557,5.4883,5.4883,144500.0
2008-04-14 09:40:00,9.79,9.79,9.71,9.72,158200.0,5.4939,5.4939,5.4491,5.4547,158200.0
2008-04-14 09:50:00,9.72,9.77,9.68,9.71,138900.0,5.4547,5.4827,5.4322,5.4491,138900.0
2008-04-14 10:00:00,9.71,9.75,9.67,9.7,122800.0,5.4491,5.4715,5.4266,5.4434,122800.0
2008-04-14 10:10:00,9.69,9.69,9.64,9.65,96800.0,5.4378,5.4378,5.4098,5.4154,96800.0
2008-04-14 10:20:00,9.65,9.66,9.59,9.64,126700.0,5.4154,5.421,5.3817,5.4098,126700.0
2008-04-14 10:30:00,9.64,9.65,9.59,9.6,222800.0,5.4098,5.4154,5.3817,5.3873,222800.0
2008-04-14 10:40:00,9.6,9.6,9.58,9.59,225500.0,5.3873,5.3873,5.3761,5.3817,225500.0
2008-04-14 10:50:00,9.58,9.58,9.49,9.52,495300.0,5.3761,5.3761,5.3256,5.3424,495300.0
2008-04-14 11:00:00,9.52,9.52,9.42,9.43,379200.0,5.3424,5.3424,5.2863,5.2919,379200.0
2008-04-14 11:10:00,9.43,9.44,9.34,9.39,434900.0,5.2919,5.2975,5.2414,5.2695,434900.0
2008-04-14 11:20:00,9.38,9.39,9.3,9.34,292900.0,5.2639,5.2695,5.219,5.2414,292900.0
2008-04-14 11:30:00,9.34,9.36,9.34,9.36,183300.0,5.2414,5.2526,5.2414,5.2526,183300.0
2008-04-14 11:40:00,9.36,9.36,9.35,9.36,135800.0,5.2526,5.2526,5.247,5.2526,135800.0
2008-04-14 11:50:00,9.36,9.36,9.32,9.34,179100.0,5.2526,5.2526,5.2302,5.2414,179100.0
2008-04-14 12:00:00,9.34,9.36,9.33,9.36,167200.0,5.2414,5.2526,5.2358,5.2526,167200.0
2008-04-14 12:10:00,9.36,9.36,9.34,9.35,141000.0,5.2526,5.2526,5.2414,5.247,141000.0
2008-04-14 12:20:00,9.35,9.35,9.34,9.35,80300.0,5.247,5.247,5.2414,5.247,80300.0
2008-04-14 12:30:00,9.35,9.36,9.35,9.35,128000.0,5.247,5.2526,5.247,5.247,128000.0
2008-04-14 12:40:00,9.36,9.38,9.35,9.37,271100.0,5.2526,5.2639,5.247,5.2583,271100.0
2008-04-14 12:50:00,9.38,9.39,9.37,9.38,280100.0,5.2639,5.2695,5.2583,5.2639,280100.0
2008-04-14 13:00:00,9.38,9.38,9.34,9.36,309800.0,5.2639,5.2639,5.2414,5.2526,309800.0
2008-04-14 13:10:00,9.36,9.36,9.31,9.32,255900.0,5.2526,5.2526,5.2246,5.2302,255900.0
2008-04-14 13:20:00,9.32,9.34,9.32,9.33,188500.0,5.2302,5.2414,5.2302,5.2358,188500.0
2008-04-14 13:30:00,9.33,9.35,9.32,9.33,166300.0,5.2358,5.247,5.2302,5.2358,166300.0
2008-04-14 13:40:00,9.34,9.34,9.28,9.28,313800.0,5.2414,5.2414,5.2077,5.2077,313800.0
2008-04-14 13:50:00,9.29,9.29,9.24,9.25,181000.0,5.2134,5.2134,5.1853,5.1909,181000.0
2008-04-14 14:00:00,9.24,9.25,9.24,9.24,289600.0,5.1853,5.1909,5.1853,5.1853,289600.0
2008-04-14 14:10:00,9.25,9.25,9.22,9.24,298100.0,5.1909,5.1909,5.1741,5.1853,298100.0
2008-04-14 14:20:00,9.24,9.24,9.16,9.19,414300.0,5.1853,5.1853,5.1404,5.1572,414300.0
2008-04-14 14:30:00,9.2,9.2,9.19,9.2,90700.0,5.1629,5.1629,5.1572,5.1629,90700.0
2008-04-14 14:40:00,9.2,9.2,9.19,9.2,109300.0,5.1629,5.1629,5.1572,5.1629,109300.0
2008-04-14 14:50:00,9.19,9.2,9.14,9.15,281100.0,5.1572,5.1629,5.1292,5.1348,281100.0
2008-04-14 15:00:00,9.16,9.16,9.11,9.14,507900.0,5.1404,5.1404,5.1123,5.1292,507900.0
2008-04-14 15:10:00,9.14,9.14,9.08,9.09,339100.0,5.1292,5.1292,5.0955,5.1011,339100.0
2008-04-14 15:20:00,9.08,9.1,9.06,9.06,650600.0,5.0955,5.1067,5.0843,5.0843,650600.0
2008-04-14 15:30:00,9.06,9.07,8.99,9.03,643100.0,5.0843,5.0899,5.045,5.0675,643100.0
2008-04-14 15:40:00,9.03,9.05,8.99,9.0,663700.0,5.0675,5.0787,5.045,5.0506,663700.0
2008-04-14 15:50:00,8.99,9.04,8.96,9.02,1885500.0,5.045,5.0731,5.0282,5.0618,1885500.0
2008-04-15 09:30:00,9.1,9.39,9.1,9.24,258600.0,5.1067,5.2695,5.1067,5.1853,258600.0
2008-04-15 09:40:00,9.24,9.36,9.19,9.36,327100.0,5.1853,5.2526,5.1572,5.2526,327100.0
2008-04-15 09:50:00,9.35,9.39,9.26,9.3,708100.0,5.247,5.2695,5.1965,5.219,708100.0
2008-04-15 10:00:00,9.3,9.41,9.29,9.4,637700.0,5.219,5.2807,5.2134,5.2751,637700.0
2008-04-15 10:10:00,9.39,9.4,9.31,9.33,194400.0,5.2695,5.2751,5.2246,5.2358,194400.0
2008-04-15 10:20:00,9.34,9.34,9.19,9.2,293000.0,5.2414,5.2414,5.1572,5.1629,293000.0
2008-04-15 10:30:00,9.21,9.32,9.2,9.31,338000.0,5.1685,5.2302,5.1629,5.2246,338000.0
2008-04-15 10:40:00,9.31,9.35,9.27,9.33,425100.0,5.2246,5.247,5.2021,5.2358,425100.0
2008-04-15 10:50:00,9.33,9.34,9.23,9.26,422900.0,5.2358,5.2414,5.1797,5.1965,422900.0
2008-04-15 11:00:00,9.26,9.3,9.24,9.3,461700.0,5.1965,5.219,5.1853,5.219,461700.0
2008-04-15 11:10:00,9.29,9.33,9.27,9.31,393500.0,5.2134,5.2358,5.2021,5.2246,393500.0
2008-04-15 11:20:00,9.31,9.34,9.28,9.34,515200.0,5.2246,5.2414,5.2077,5.2414,515200.0
2008-04-15 11:30:00,9.33,9.34,9.28,9.31,379200.0,5.2358,5.2414,5.2077,5.2246,379200.0
2008-04-15 11:40:00,9.31,9.33,9.29,9.29,356100.0,5.2246,5.2358,5.2134,5.2134,356100.0
2008-04-15 11:50:00,9.29,9.3,9.27,9.28,143900.0,5.2134,5.219,5.2021,5.2077,143900.0
2008-04-15 12:00:00,9.27,9.27,9.18,9.19,204700.0,5.2021,5.2021,5.1516,5.1572,204700.0
2008-04-15 12:10:00,9.2,9.21,9.18,9.2,72000.0,5.1629,5.1685,5.1516,5.1629,72000.0
2008-04-15 12:20:00,9.2,9.22,9.18,9.22,119800.0,5.1629,5.1741,5.1516,5.1741,119800.0
2008-04-15 12:30:00,9.22,9.32,9.22,9.32,215000.0,5.1741,5.2302,5.1741,5.2302,215000.0
2008-04-15 12:40:00,9.31,9.32,9.27,9.29,107900.0,5.2246,5.2302,5.2021,5.2134,107900.0
2008-04-15 12:50:00,9.29,9.32,9.28,9.29,118300.0,5.2134,5.2302,5.2077,5.2134,118300.0
2008-04-15 13:00:00,9.29,9.3,9.24,9.24,136100.0,5.2134,5.219,5.1853,5.1853,136100.0
2008-04-15 13:10:00,9.24,9.26,9.24,9.25,179300.0,5.1853,5.1965,5.1853,5.1909,179300.0
2008-04-15 13:20:00,9.25,9.25,9.2,9.2,258700.0,5.1909,5.1909,5.1629,5.1629,258700.0
2008-04-15 13:30:00,9.21,9.21,9.2,9.21,106100.0,5.1685,5.1685,5.1629,5.1685,106100.0
2008-04-15 13:40:00,9.21,9.22,9.18,9.19,476200.0,5.1685,5.1741,5.1516,5.1572,476200.0
2008-04-15 13:50:00,9.19,9.21,9.18,9.2,269200.0,5.1572,5.1685,5.1516,5.1629,269200.0
2008-04-15 14:00:00,9.2,9.27,9.19,9.26,456200.0,5.1629,5.2021,5.1572,5.1965,456200.0
2008-04-15 14:10:00,9.26,9.28,9.23,9.26,532000.0,5.1965,5.2077,5.1797,5.1965,532000.0
2008-04-15 14:20:00,9.25,9.27,9.24,9.26,258700.0,5.1909,5.2021,5.1853,5.1965,258700.0
2008-04-15 14:30:00,9.26,9.29,9.25,9.29,285600.0,5.1965,5.2134,5.1909,5.2134,285600.0
2008-04-15 14:40:00,9.28,9.33,9.28,9.31,321100.0,5.2077,5.2358,5.2077,5.2246,321100.0
2008-04-15 14:50:00,9.3,9.33,9.28,9.28,431800.0,5.219,5.2358,5.2077,5.2077,431800.0
2008-04-15 15:00:00,9.27,9.28,9.25,9.27,133900.0,5.2021,5.2077,5.1909,5.2021,133900.0
2008-04-15 15:10:00,9.27,9.28,9.25,9.27,505200.0,5.2021,5.2077,5.1909,5.2021,505200.0
2008-04-15 15:20:00,9.28,9.36,9.27,9.35,1042500.0,5.2077,5.2526,5.2021,5.247,1042500.0
2008-04-15 15:30:00,9.34,9.46,9.26,9.28,922900.0,5.2414,5.3088,5.1965,5.2077,922900.0
2008-04-15 15:40:00,9.28,9.3,9.26,9.26,348900.0,5.2077,5.219,5.1965,5.1965,348900.0
2008-04-15 15:50:00,9.27,9.34,9.23,9.28,1019600.0,5.2021,5.2414,5.1797,5.2077,1019600.0
2008-04-16 09:30:00,8.95,9.7,8.92,9.62,2671100.0,5.0226,5.4434,5.0057,5.3985,2671100.0
2008-04-16 09:40:00,9.61,10.34,9.56,10.05,1679700.0,5.3929,5.8026,5.3649,5.6399,1679700.0
2008-04-16 09:50:00,10.05,10.07,9.9,9.92,770400.0,5.6399,5.6511,5.5557,5.5669,770400.0
2008-04-16 10:00:00,9.92,9.95,9.68,9.78,670900.0,5.5669,5.5837,5.4322,5.4883,670900.0
2008-04-16 10:10:00,9.78,9.85,9.73,9.76,489200.0,5.4883,5.5276,5.4603,5.4771,489200.0
2008-04-16 10:20:00,9.76,9.92,9.75,9.91,325800.0,5.4771,5.5669,5.4715,5.5613,325800.0
2008-04-16 10:30:00,9.9,9.91,9.81,9.89,450500.0,5.5557,5.5613,5.5052,5.5501,450500.0
2008-04-16 10:40:00,9.88,9.97,9.84,9.96,329200.0,5.5445,5.595,5.522,5.5893,329200.0
2008-04-16 10:50:00,9.96,10.05,9.94,10.01,337600.0,5.5893,5.6399,5.5781,5.6174,337600.0
2008-04-16 11:00:00,10.01,10.06,9.97,10.0,434700.0,5.6174,5.6455,5.595,5.6118,434700.0
2008-04-16 11:10:00,10.0,10.06,9.99,10.0,384900.0,5.6118,5.6455,5.6062,5.6118,384900.0
2008-04-16 11:20:00,9.99,10.01,9.99,10.0,163600.0,5.6062,5.6174,5.6062,5.6118,163600.0
2008-04-16 11:30:00,9.99,10.05,9.99,10.03,261700.0,5.6062,5.6399,5.6062,5.6286,261700.0
2008-04-16 11:40:00,10.03,10.04,9.95,10.01,244600.0,5.6286,5.6342,5.5837,5.6174,244600.0
2008-04-16 11:50:00,10.0,10.05,10.0,10.03,116400.0,5.6118,5.6399,5.6118,5.6286,116400.0
2008-04-16 12:00:00,10.03,10.08,10.02,10.05,261900.0,5.6286,5.6567,5.623,5.6399,261900.0
2008-04-16 12:10:00,10.05,10.13,10.04,10.1,314700.0,5.6399,5.6847,5.6342,5.6679,314700.0
2008-04-16 12:20:00,10.1,10.25,10.08,10.25,537900.0,5.6679,5.7521,5.6567,5.7521,537900.0
2008-04-16 12:30:00,10.25,10.25,10.21,10.21,241200.0,5.7521,5.7521,5.7296,5.7296,241200.0
2008-04-16 12:40:00,10.22,10.22,10.15,10.17,210500.0,5.7353,5.7353,5.696,5.7072,210500.0
2008-04-16 12:50:00,10.17,10.22,10.12,10.18,252600.0,5.7072,5.7353,5.6791,5.7128,252600.0
2008-04-16 13:00:00,10.18,10.2,10.16,10.17,184900.0,5.7128,5.724,5.7016,5.7072,184900.0
2008-04-16 13:10:00,10.17,10.17,10.09,10.1,359600.0,5.7072,5.7072,5.6623,5.6679,359600.0
2008-04-16 13:20:00,10.1,10.1,9.98,9.98,329900.0,5.6679,5.6679,5.6006,5.6006,329900.0
2008-04-16 13:30:00,9.99,9.99,9.89,9.89,487800.0,5.6062,5.6062,5.5501,5.5501,487800.0
2008-04-16 13:40:00,9.88,9.89,9.79,9.84,430800.0,5.5445,5.5501,5.4939,5.522,430800.0
2008-04-16 13:50:00,9.85,9.85,9.7,9.76,497800.0,5.5276,5.5276,5.4434,5.4771,497800.0
2008-04-16 14:00:00,9.76,9.78,9.66,9.67,409600.0,5.4771,5.4883,5.421,5.4266,409600.0
2008-04-16 14:10:00,9.67,9.69,9.62,9.66,407400.0,5.4266,5.4378,5.3985,5.421,407400.0
2008-04-16 14:20:00,9.66,9.66,9.54,9.56,390700.0,5.421,5.421,5.3537,5.3649,390700.0
2008-04-16 14:30:00,9.56,9.56,9.49,9.51,646100.0,5.3649,5.3649,5.3256,5.3368,646100.0
2008-04-16 14:40:00,9.51,9.58,9.51,9.54,515500.0,5.3368,5.3761,5.3368,5.3537,515500.0
2008-04-16 14:50:00,9.54,9.7,9.53,9.61,776000.0,5.3537,5.4434,5.348,5.3929,776000.0
2008-04-16 15:00:00,9.61,9.7,9.57,9.69,610500.0,5.3929,5.4434,5.3705,5.4378,610500.0
2008-04-16 15:10:00,9.69,9.75,9.65,9.71,412500.0,5.4378,5.4715,5.4154,5.4491,412500.0
2008-04-16 15:20:00,9.71,9.72,9.64,9.7,561800.0,5.4491,5.4547,5.4098,5.4434,561800.0
2008-04-16 15:30:00,9.69,9.78,9.68,9.78,535000.0,5.4378,5.4883,5.4322,5.4883,535000.0
2008-04-16 15:40:00,9.77,9.85,9.77,9.77,1694800.0,5.4827,5.5276,5.4827,5.4827,1694800.0
2008-04-16 15:50:00,9.78,10.02,9.74,9.95,5143300.0,5.4883,5.623,5.4659,5.5837,5143300.0
2008-04-17 09:30:00,9.49,9.76,9.41,9.66,1005900.0,5.3256,5.4771,5.2807,5.421,1005900.0
2008-04-17 09:40:00,9.66,9.85,9.57,9.83,1056500.0,5.421,5.5276,5.3705,5.5164,1056500.0
2008-04-17 09:50:00,9.82,9.99,9.76,9.99,580700.0,5.5108,5.6062,5.4771,5.6062,580700.0
2008-04-17 10:00:00,9.98,9.98,9.79,9.79,496300.0,5.6006,5.6006,5.4939,5.4939,496300.0
2008-04-17 10:10:00,9.79,9.95,9.79,9.93,430800.0,5.4939,5.5837,5.4939,5.5725,430800.0
2008-04-17 10:20:00,9.93,9.94,9.88,9.9,272500.0,5.5725,5.5781,5.5445,5.5557,272500.0
2008-04-17 10:30:00,9.89,9.92,9.84,9.89,233600.0,5.5501,5.5669,5.522,5.5501,233600.0
2008-04-17 10:40:00,9.89,9.96,9.88,9.94,240100.0,5.5501,5.5893,5.5445,5.5781,240100.0
2008-04-17 10:50:00,9.94,9.96,9.89,9.95,349000.0,5.5781,5.5893,5.5501,5.5837,349000.0
2008-04-17 11:00:00,9.94,9.96,9.9,9.93,551000.0,5.5781,5.5893,5.5557,5.5725,551000.0
2008-04-17 11:10:00,9.93,9.95,9.91,9.94,391600.0,5.5725,5.5837,5.5613,5.5781,391600.0
2008-04-17 11:20:00,9.94,9.94,9.9,9.91,521200.0,5.5781,5.5781,5.5557,5.5613,521200.0
2008-04-17 11:30:00,9.9,9.95,9.9,9.91,407900.0,5.5557,5.5837,5.5557,5.5613,407900.0
2008-04-17 11:40:00,9.91,9.94,9.89,9.92,333500.0,5.5613,5.5781,5.5501,5.5669,333500.0
2008-04-17 11:50:00,9.92,9.95,9.9,9.91,155100.0,5.5669,5.5837,5.5557,5.5613,155100.0
2008-04-17 12:00:00,9.91,9.95,9.9,9.95,138200.0,5.5613,5.5837,5.5557,5.5837,138200.0
2008-04-17 12:10:00,9.95,9.96,9.91,9.96,119100.0,5.5837,5.5893,5.5613,5.5893,119100.0
2008-04-17 12:20:00,9.95,9.95,9.91,9.92,149900.0,5.5837,5.5837,5.5613,5.5669,149900.0
2008-04-17 12:30:00,9.92,9.96,9.91,9.95,405600.0,5.5669,5.5893,5.5613,5.5837,405600.0
2008-04-17 12:40:00,9.95,9.96,9.92,9.94,260600.0,5.5837,5.5893,5.5669,5.5781,260600.0
2008-04-17 12:50:00,9.94,9.96,9.93,9.93,265300.0,5.5781,5.5893,5.5725,5.5725,265300.0
2008-04-17 13:00:00,9.93,9.96,9.92,9.95,221500.0,5.5725,5.5893,5.5669,5.5837,221500.0
2008-04-17 13:10:00,9.96,9.96,9.9,9.91,452200.0,5.5893,5.5893,5.5557,5.5613,452200.0
2008-04-17 13:20:00,9.91,9.96,9.9,9.95,419200.0,5.5613,5.5893,5.5557,5.5837,419200.0
2008-04-17 13:30:00,9.95,10.13,9.94,10.08,571400.0,5.5837,5.6847,5.5781,5.6567,571400.0
2008-04-17 13:40:00,10.09,10.09,10.02,10.02,280300.0,5.6623,5.6623,5.623,5.623,280300.0
2008-04-17 13:50:00,10.03,10.03,9.97,9.99,274000.0,5.6286,5.6286,5.595,5.6062,274000.0
2008-04-17 14:00:00,9.99,10.07,9.99,10.04,313800.0,5.6062,5.6511,5.6062,5.6342,313800.0
2008-04-17 14:10:00,10.04,10.07,10.01,10.05,422300.0,5.6342,5.6511,5.6174,5.6399,422300.0
2008-04-17 14:20:00,10.06,10.09,10.04,10.07,244600.0,5.6455,5.6623,5.6342,5.6511,244600.0
2008-04-17 14:30:00,10.07,10.08,10.01,10.04,261000.0,5.6511,5.6567,5.6174,5.6342,261000.0
2008-04-17 14:40:00,10.04,10.05,9.99,9.99,173900.0,5.6342,5.6399,5.6062,5.6062,173900.0
2008-04-17 14:50:00,9.99,10.0,9.94,10.0,241900.0,5.6062,5.6118,5.5781,5.6118,241900.0
2008-04-17 15:00:00,9.99,10.04,9.99,10.02,298900.0,5.6062,5.6342,5.6062,5.623,298900.0
2008-04-17 15:10:00,10.03,10.06,9.98,9.99,388700.0,5.6286,5.6455,5.6006,5.6062,388700.0
2008-04-17 15:20:00,10.0,10.02,9.95,9.97,235900.0,5.6118,5.623,5.5837,5.595,235900.0
2008-04-17 15:30:00,9.98,10.04,9.96,10.0,361800.0,5.6006,5.6342,5.5893,5.6118,361800.0
2008-04-17 15:40:00,10.0,10.06,9.99,10.03,244100.0,5.6118,5.6455,5.6062,5.6286,244100.0
2008-04-17 15:50:00,10.03,10.08,9.99,10.04,573000.0,5.6286,5.6567,5.6062,5.6342,573000.0
2008-04-18 09:30:00,10.24,10.25,10.12,10.17,833700.0,5.7465,5.7521,5.6791,5.7072,833700.0
2008-04-18 09:40:00,10.16,10.17,10.02,10.02,410300.0,5.7016,5.7072,5.623,5.623,410300.0
2008-04-18 09:50:00,10.02,10.04,9.95,9.96,395700.0,5.623,5.6342,5.5837,5.5893,395700.0
2008-04-18 10:00:00,9.96,9.98,9.91,9.96,248400.0,5.5893,5.6006,5.5613,5.5893,248400.0
2008-04-18 10:10:00,9.95,9.98,9.93,9.96,270300.0,5.5837,5.6006,5.5725,5.5893,270300.0
2008-04-18 10:20:00,9.97,9.98,9.94,9.95,210200.0,5.595,5.6006,5.5781,5.5837,210200.0
2008-04-18 10:30:00,9.94,9.94,9.87,9.88,255500.0,5.5781,5.5781,5.5388,5.5445,255500.0
2008-04-18 10:40:00,9.88,9.96,9.87,9.96,227700.0,5.5445,5.5893,5.5388,5.5893,227700.0
2008-04-18 10:50:00,9.95,9.98,9.94,9.95,253700.0,5.5837,5.6006,5.5781,5.5837,253700.0
2008-04-18 11:00:00,9.96,9.98,9.94,9.98,434100.0,5.5893,5.6006,5.5781,5.6006,434100.0
2008-04-18 11:10:00,9.97,9.98,9.93,9.93,138200.0,5.595,5.6006,5.5725,5.5725,138200.0
2008-04-18 11:20:00,9.93,9.95,9.93,9.94,160700.0,5.5725,5.5837,5.5725,5.5781,160700.0
2008-04-18 11:30:00,9.94,9.95,9.93,9.94,148000.0,5.5781,5.5837,5.5725,5.5781,148000.0
2008-04-18 11:40:00,9.94,9.96,9.91,9.92,726500.0,5.5781,5.5893,5.5613,5.5669,726500.0
2008-04-18 11:50:00,9.91,9.94,9.89,9.92,125600.0,5.5613,5.5781,5.5501,5.5669,125600.0
2008-04-18 12:00:00,9.91,9.94,9.91,9.93,150200.0,5.5613,5.5781,5.5613,5.5725,150200.0
2008-04-18 12:10:00,9.92,9.95,9.92,9.95,151200.0,5.5669,5.5837,5.5669,5.5837,151200.0
2008-04-18 12:20:00,9.95,9.95,9.89,9.92,162200.0,5.5837,5.5837,5.5501,5.5669,162200.0
2008-04-18 12:30:00,9.93,9.93,9.91,9.93,126600.0,5.5725,5.5725,5.5613,5.5725,126600.0
2008-04-18 12:40:00,9.93,9.95,9.92,9.94,109000.0,5.5725,5.5837,5.5669,5.5781,109000.0
2008-04-18 12:50:00,9.95,9.95,9.92,9.92,440400.0,5.5837,5.5837,5.5669,5.5669,440400.0
2008-04-18 13:00:00,9.92,9.93,9.89,9.89,185500.0,5.5669,5.5725,5.5501,5.5501,185500.0
2008-04-18 13:10:00,9.89,9.92,9.89,9.9,63600.0,5.5501,5.5669,5.5501,5.5557,63600.0
2008-04-18 13:20:00,9.9,9.93,9.89,9.93,91600.0,5.5557,5.5725,5.5501,5.5725,91600.0
2008-04-18 13:30:00,9.92,9.94,9.92,9.92,651800.0,5.5669,5.5781,5.5669,5.5669,651800.0
2008-04-18 13:40:00,9.93,9.93,9.92,9.93,28100.0,5.5725,5.5725,5.5669,5.5725,28100.0
2008-04-18 13:50:00,9.93,9.93,9.9,9.92,121300.0,5.5725,5.5725,5.5557,5.5669,121300.0
2008-04-18 14:00:00,9.92,9.92,9.89,9.9,85700.0,5.5669,5.5669,5.5501,5.5557,85700.0
2008-04-18 14:10:00,9.9,9.9,9.86,9.86,260900.0,5.5557,5.5557,5.5332,5.5332,260900.0
2008-04-18 14:20:00,9.87,9.87,9.78,9.79,293400.0,5.5388,5.5388,5.4883,5.4939,293400.0
2008-04-18 14:30:00,9.79,9.8,9.76,9.78,271700.0,5.4939,5.4996,5.4771,5.4883,271700.0
2008-04-18 14:40:00,9.79,9.81,9.78,9.79,341600.0,5.4939,5.5052,5.4883,5.4939,341600.0
2008-04-18 14:50:00,9.78,9.78,9.76,9.77,108300.0,5.4883,5.4883,5.4771,5.4827,108300.0
2008-04-18 15:00:00,9.77,9.77,9.72,9.77,710300.0,5.4827,5.4827,5.4547,5.4827,710300.0
2008-04-18 15:10:00,9.77,9.78,9.75,9.76,302100.0,5.4827,5.4883,5.4715,5.4771,302100.0
2008-04-18 15:20:00,9.75,9.75,9.68,9.68,275600.0,5.4715,5.4715,5.4322,5.4322,275600.0
2008-04-18 15:30:00,9.69,9.71,9.64,9.69,457500.0,5.4378,5.4491,5.4098,5.4378,457500.0
2008-04-18 15:40:00,9.69,9.7,9.64,9.68,326200.0,5.4378,5.4434,5.4098,5.4322,326200.0
2008-04-18 15:50:00,9.68,9.7,9.67,9.7,499200.0,5.4322,5.4434,5.4266,5.4434,499200.0
2008-04-21 09:30:00,9.62,9.69,9.54,9.55,138700.0,5.3985,5.4378,5.3537,5.3593,138700.0
2008-04-21 09:40:00,9.54,9.56,9.51,9.51,204900.0,5.3537,5.3649,5.3368,5.3368,204900.0
2008-04-21 09:50:00,9.51,9.52,9.47,9.47,151000.0,5.3368,5.3424,5.3144,5.3144,151000.0
2008-04-21 10:00:00,9.47,9.49,9.39,9.43,1140600.0,5.3144,5.3256,5.2695,5.2919,1140600.0
2008-04-21 10:10:00,9.44,9.44,9.33,9.34,364500.0,5.2975,5.2975,5.2358,5.2414,364500.0
2008-04-21 10:20:00,9.33,9.34,9.3,9.32,322500.0,5.2358,5.2414,5.219,5.2302,322500.0
2008-04-21 10:30:00,9.32,9.32,9.22,9.24,287900.0,5.2302,5.2302,5.1741,5.1853,287900.0
2008-04-21 10:40:00,9.24,9.27,9.24,9.25,177800.0,5.1853,5.2021,5.1853,5.1909,177800.0
2008-04-21 10:50:00,9.25,9.26,9.19,9.19,239000.0,5.1909,5.1965,5.1572,5.1572,239000.0
2008-04-21 11:00:00,9.19,9.37,9.17,9.37,227300.0,5.1572,5.2583,5.146,5.2583,227300.0
2008-04-21 11:10:00,9.37,9.43,9.36,9.41,509700.0,5.2583,5.2919,5.2526,5.2807,509700.0
2008-04-21 11:20:00,9.42,9.44,9.42,9.42,110000.0,5.2863,5.2975,5.2863,5.2863,110000.0
2008-04-21 11:30:00,9.43,9.49,9.42,9.46,527000.0,5.2919,5.3256,5.2863,5.3088,527000.0
2008-04-21 11:40:00,9.46,9.5,9.42,9.45,323600.0,5.3088,5.3312,5.2863,5.3031,323600.0
2008-04-21 11:50:00,9.46,9.47,9.45,9.46,82700.0,5.3088,5.3144,5.3031,5.3088,82700.0
2008-04-21 12:00:00,9.46,9.47,9.45,9.46,89800.0,5.3088,5.3144,5.3031,5.3088,89800.0
2008-04-21 12:10:00,9.46,9.46,9.43,9.43,89600.0,5.3088,5.3088,5.2919,5.2919,89600.0
2008-04-21 12:20:00,9.43,9.48,9.35,9.39,274700.0,5.2919,5.32,5.247,5.2695,274700.0
2008-04-21 12:30:00,9.39,9.47,9.38,9.46,190600.0,5.2695,5.3144,5.2639,5.3088,190600.0
2008-04-21 12:40:00,9.46,9.48,9.43,9.46,689000.0,5.3088,5.32,5.2919,5.3088,689000.0
2008-04-21 12:50:00,9.47,9.49,9.44,9.45,151400.0,5.3144,5.3256,5.2975,5.3031,151400.0
2008-04-21 13:00:00,9.45,9.48,9.45,9.48,93700.0,5.3031,5.32,5.3031,5.32,93700.0
2008-04-21 13:10:00,9.48,9.53,9.47,9.52,130400.0,5.32,5.348,5.3144,5.3424,130400.0
2008-04-21 13:20:00,9.52,9.53,9.51,9.51,82500.0,5.3424,5.348,5.3368,5.3368,82500.0
2008-04-21 13:30:00,9.51,9.51,9.5,9.5,70200.0,5.3368,5.3368,5.3312,5.3312,70200.0
2008-04-21 13:40:00,9.5,9.51,9.48,9.49,110500.0,5.3312,5.3368,5.32,5.3256,110500.0
2008-04-21 13:50:00,9.49,9.51,9.49,9.51,186300.0,5.3256,5.3368,5.3256,5.3368,186300.0
2008-04-21 14:00:00,9.51,9.51,9.49,9.5,92100.0,5.3368,5.3368,5.3256,5.3312,92100.0
2008-04-21 14:10:00,9.5,9.5,9.48,9.5,127300.0,5.3312,5.3312,5.32,5.3312,127300.0
2008-04-21 14:20:00,9.5,9.5,9.45,9.46,113200.0,5.3312,5.3312,5.3031,5.3088,113200.0
2008-04-21 14:30:00,9.47,9.51,9.46,9.5,222000.0,5.3144,5.3368,5.3088,5.3312,222000.0
2008-04-21 14:40:00,9.5,9.52,9.49,9.51,158800.0,5.3312,5.3424,5.3256,5.3368,158800.0
2008-04-21 14:50:00,9.52,9.52,9.49,9.51,150300.0,5.3424,5.3424,5.3256,5.3368,150300.0
2008-04-21 15:00:00,9.5,9.53,9.5,9.53,222500.0,5.3312,5.348,5.3312,5.348,222500.0
2008-04-21 15:10:00,9.53,9.53,9.49,9.5,183400.0,5.348,5.348,5.3256,5.3312,183400.0
2008-04-21 15:20:00,9.49,9.5,9.48,9.49,150900.0,5.3256,5.3312,5.32,5.3256,150900.0
2008-04-21 15:30:00,9.49,9.5,9.47,9.48,197300.0,5.3256,5.3312,5.3144,5.32,197300.0
2008-04-21 15:40:00,9.48,9.48,9.46,9.47,141300.0,5.32,5.32,5.3088,5.3144,141300.0
2008-04-21 15:50:00,9.47,9.47,9.43,9.44,494900.0,5.3144,5.3144,5.2919,5.2975,494900.0
2008-04-22 09:30:00,9.36,9.42,9.3,9.41,89400.0,5.2526,5.2863,5.219,5.2807,89400.0
2008-04-22 09:40:00,9.42,9.43,9.34,9.39,222200.0,5.2863,5.2919,5.2414,5.2695,222200.0
2008-04-22 09:50:00,9.39,9.44,9.38,9.43,430200.0,5.2695,5.2975,5.2639,5.2919,430200.0
2008-04-22 10:00:00,9.42,9.58,9.42,9.58,678800.0,5.2863,5.3761,5.2863,5.3761,678800.0
2008-04-22 10:10:00,9.58,9.58,9.47,9.47,222300.0,5.3761,5.3761,5.3144,5.3144,222300.0
2008-04-22 10:20:00,9.47,9.49,9.41,9.42,208700.0,5.3144,5.3256,5.2807,5.2863,208700.0
2008-04-22 10:30:00,9.41,9.43,9.39,9.41,78800.0,5.2807,5.2919,5.2695,5.2807,78800.0
2008-04-22 10:40:00,9.41,9.48,9.4,9.48,115300.0,5.2807,5.32,5.2751,5.32,115300.0
2008-04-22 10:50:00,9.48,9.53,9.47,9.52,80000.0,5.32,5.348,5.3144,5.3424,80000.0
2008-04-22 11:00:00,9.53,9.58,9.52,9.56,136600.0,5.348,5.3761,5.3424,5.3649,136600.0
2008-04-22 11:10:00,9.56,9.56,9.52,9.52,175200.0,5.3649,5.3649,5.3424,5.3424,175200.0
2008-04-22 11:20:00,9.52,9.53,9.47,9.51,252100.0,5.3424,5.348,5.3144,5.3368,252100.0
2008-04-22 11:30:00,9.51,9.51,9.48,9.48,50700.0,5.3368,5.3368,5.32,5.32,50700.0
2008-04-22 11:40:00,9.49,9.5,9.41,9.42,616100.0,5.3256,5.3312,5.2807,5.2863,616100.0
2008-04-22 11:50:00,9.43,9.47,9.42,9.46,273300.0,5.2919,5.3144,5.2863,5.3088,273300.0
2008-04-22 12:00:00,9.47,9.47,9.44,9.45,95500.0,5.3144,5.3144,5.2975,5.3031,95500.0
2008-04-22 12:10:00,9.46,9.48,9.44,9.46,154600.0,5.3088,5.32,5.2975,5.3088,154600.0
2008-04-22 12:20:00,9.47,9.49,9.43,9.45,147100.0,5.3144,5.3256,5.2919,5.3031,147100.0
2008-04-22 12:30:00,9.45,9.51,9.44,9.5,110900.0,5.3031,5.3368,5.2975,5.3312,110900.0
2008-04-22 12:40:00,9.5,9.5,9.45,9.45,66600.0,5.3312,5.3312,5.3031,5.3031,66600.0
2008-04-22 12:50:00,9.46,9.46,9.43,9.45,94900.0,5.3088,5.3088,5.2919,5.3031,94900.0
2008-04-22 13:00:00,9.45,9.51,9.45,9.51,99100.0,5.3031,5.3368,5.3031,5.3368,99100.0
2008-04-22 13:10:00,9.51,9.52,9.5,9.52,147200.0,5.3368,5.3424,5.3312,5.3424,147200.0
2008-04-22 13:20:00,9.52,9.55,9.52,9.55,355900.0,5.3424,5.3593,5.3424,5.3593,355900.0
2008-04-22 13:30:00,9.55,9.58,9.54,9.58,51300.0,5.3593,5.3761,5.3537,5.3761,51300.0
2008-04-22 13:40:00,9.58,9.58,9.53,9.54,144500.0,5.3761,5.3761,5.348,5.3537,144500.0
2008-04-22 13:50:00,9.54,9.56,9.52,9.53,60900.0,5.3537,5.3649,5.3424,5.348,60900.0
2008-04-22 14:00:00,9.53,9.53,9.49,9.5,89800.0,5.348,5.348,5.3256,5.3312,89800.0
2008-04-22 14:10:00,9.5,9.51,9.47,9.49,76800.0,5.3312,5.3368,5.3144,5.3256,76800.0
2008-04-22 14:20:00,9.49,9.53,9.48,9.5,68500.0,5.3256,5.348,5.32,5.3312,68500.0
2008-04-22 14:30:00,9.51,9.55,9.51,9.53,101800.0,5.3368,5.3593,5.3368,5.348,101800.0
2008-04-22 14:40:00,9.53,9.53,9.5,9.52,71900.0,5.348,5.348,5.3312,5.3424,71900.0
2008-04-22 14:50:00,9.51,9.54,9.5,9.53,167700.0,5.3368,5.3537,5.3312,5.348,167700.0
2008-04-22 15:00:00,9.53,9.55,9.5,9.53,114200.0,5.348,5.3593,5.3312,5.348,114200.0
2008-04-22 15:10:00,9.54,9.56,9.52,9.54,92200.0,5.3537,5.3649,5.3424,5.3537,92200.0
2008-04-22 15:20:00,9.54,9.6,9.53,9.59,310000.0,5.3537,5.3873,5.348,5.3817,310000.0
2008-04-22 15:30:00,9.58,9.64,9.57,9.6,409400.0,5.3761,5.4098,5.3705,5.3873,409400.0
2008-04-22 15:40:00,9.59,9.63,9.59,9.62,182600.0,5.3817,5.4042,5.3817,5.3985,182600.0
2008-04-22 15:50:00,9.62,9.67,9.56,9.58,913500.0,5.3985,5.4266,5.3649,5.3761,913500.0
2008-04-23 09:30:00,9.65,9.68,9.43,9.49,133700.0,5.4154,5.4322,5.2919,5.3256,133700.0
2008-04-23 09:40:00,9.48,9.48,9.38,9.45,148800.0,5.32,5.32,5.2639,5.3031,148800.0
2008-04-23 09:50:00,9.44,9.46,9.4,9.44,113500.0,5.2975,5.3088,5.2751,5.2975,113500.0
2008-04-23 10:00:00,9.43,9.44,9.39,9.39,133500.0,5.2919,5.2975,5.2695,5.2695,133500.0
2008-04-23 10:10:00,9.39,9.39,9.35,9.38,136100.0,5.2695,5.2695,5.247,5.2639,136100.0
2008-04-23 10:20:00,9.38,9.4,9.34,9.4,163600.0,5.2639,5.2751,5.2414,5.2751,163600.0
2008-04-23 10:30:00,9.39,9.43,9.36,9.39,205700.0,5.2695,5.2919,5.2526,5.2695,205700.0
2008-04-23 10:40:00,9.39,9.4,9.34,9.39,169600.0,5.2695,5.2751,5.2414,5.2695,169600.0
2008-04-23 10:50:00,9.39,9.42,9.36,9.4,200600.0,5.2695,5.2863,5.2526,5.2751,200600.0
2008-04-23 11:00:00,9.4,9.43,9.39,9.39,160700.0,5.2751,5.2919,5.2695,5.2695,160700.0
2008-04-23 11:10:00,9.4,9.4,9.35,9.37,64500.0,5.2751,5.2751,5.247,5.2583,64500.0
2008-04-23 11:20:00,9.37,9.38,9.36,9.37,35100.0,5.2583,5.2639,5.2526,5.2583,35100.0
2008-04-23 11:30:00,9.37,9.38,9.35,9.36,62800.0,5.2583,5.2639,5.247,5.2526,62800.0
2008-04-23 11:40:00,9.36,9.37,9.35,9.35,67700.0,5.2526,5.2583,5.247,5.247,67700.0
2008-04-23 11:50:00,9.35,9.35,9.28,9.28,81900.0,5.247,5.247,5.2077,5.2077,81900.0
2008-04-23 12:00:00,9.29,9.29,9.27,9.28,59900.0,5.2134,5.2134,5.2021,5.2077,59900.0
2008-04-23 12:10:00,9.28,9.3,9.25,9.25,106900.0,5.2077,5.219,5.1909,5.1909,106900.0
2008-04-23 12:20:00,9.25,9.26,9.15,9.16,253500.0,5.1909,5.1965,5.1348,5.1404,253500.0
2008-04-23 12:30:00,9.16,9.16,9.08,9.12,295200.0,5.1404,5.1404,5.0955,5.118,295200.0
2008-04-23 12:40:00,9.12,9.12,9.09,9.09,159500.0,5.118,5.118,5.1011,5.1011,159500.0
2008-04-23 12:50:00,9.1,9.11,9.08,9.1,164100.0,5.1067,5.1123,5.0955,5.1067,164100.0
2008-04-23 13:00:00,9.1,9.12,9.07,9.11,135400.0,5.1067,5.118,5.0899,5.1123,135400.0
2008-04-23 13:10:00,9.1,9.17,9.09,9.13,124800.0,5.1067,5.146,5.1011,5.1236,124800.0
2008-04-23 13:20:00,9.13,9.17,9.12,9.17,48900.0,5.1236,5.146,5.118,5.146,48900.0
2008-04-23 13:30:00,9.17,9.17,9.15,9.15,85300.0,5.146,5.146,5.1348,5.1348,85300.0
2008-04-23 13:40:00,9.16,9.17,9.12,9.17,125900.0,5.1404,5.146,5.118,5.146,125900.0
2008-04-23 13:50:00,9.17,9.17,9.14,9.15,72000.0,5.146,5.146,5.1292,5.1348,72000.0
2008-04-23 14:00:00,9.15,9.15,9.12,9.14,152300.0,5.1348,5.1348,5.118,5.1292,152300.0
2008-04-23 14:10:00,9.14,9.17,9.13,9.16,122000.0,5.1292,5.146,5.1236,5.1404,122000.0
2008-04-23 14:20:00,9.17,9.17,9.14,9.15,86900.0,5.146,5.146,5.1292,5.1348,86900.0
2008-04-23 14:30:00,9.15,9.2,9.14,9.15,156100.0,5.1348,5.1629,5.1292,5.1348,156100.0
2008-04-23 14:40:00,9.15,9.19,9.14,9.17,234700.0,5.1348,5.1572,5.1292,5.146,234700.0
2008-04-23 14:50:00,9.17,9.17,9.16,9.16,38600.0,5.146,5.146,5.1404,5.1404,38600.0
2008-04-23 15:00:00,9.17,9.2,9.16,9.2,128000.0,5.146,5.1629,5.1404,5.1629,128000.0
2008-04-23 15:10:00,9.2,9.21,9.19,9.2,116100.0,5.1629,5.1685,5.1572,5.1629,116100.0
2008-04-23 15:20:00,9.21,9.21,9.16,9.16,176900.0,5.1685,5.1685,5.1404,5.1404,176900.0
2008-04-23 15:30:00,9.17,9.17,9.12,9.14,423500.0,5.146,5.146,5.118,5.1292,423500.0
2008-04-23 15:40:00,9.14,9.16,9.11,9.15,312600.0,5.1292,5.1404,5.1123,5.1348,312600.0
2008-04-23 15:50:00,9.14,9.16,9.12,9.12,336200.0,5.1292,5.1404,5.118,5.118,336200.0
2008-04-24 09:30:00,9.25,9.25,9.1,9.17,157600.0,5.1909,5.1909,5.1067,5.146,157600.0
2008-04-24 09:40:00,9.17,9.26,9.16,9.19,104800.0,5.146,5.1965,5.1404,5.1572,104800.0
2008-04-24 09:50:00,9.2,9.24,9.17,9.21,208400.0,5.1629,5.1853,5.146,5.1685,208400.0
2008-04-24 10:00:00,9.21,9.22,9.14,9.17,215900.0,5.1685,5.1741,5.1292,5.146,215900.0
2008-04-24 10:10:00,9.17,9.25,9.16,9.25,230900.0,5.146,5.1909,5.1404,5.1909,230900.0
2008-04-24 10:20:00,9.25,9.28,9.21,9.22,190900.0,5.1909,5.2077,5.1685,5.1741,190900.0
2008-04-24 10:30:00,9.22,9.23,9.14,9.19,181100.0,5.1741,5.1797,5.1292,5.1572,181100.0
2008-04-24 10:40:00,9.19,9.22,9.16,9.18,183800.0,5.1572,5.1741,5.1404,5.1516,183800.0
2008-04-24 10:50:00,9.18,9.22,9.17,9.19,116900.0,5.1516,5.1741,5.146,5.1572,116900.0
2008-04-24 11:00:00,9.19,9.25,9.17,9.24,309700.0,5.1572,5.1909,5.146,5.1853,309700.0
2008-04-24 11:10:00,9.25,9.29,9.25,9.29,199300.0,5.1909,5.2134,5.1909,5.2134,199300.0
2008-04-24 11:20:00,9.29,9.35,9.25,9.34,327600.0,5.2134,5.247,5.1909,5.2414,327600.0
2008-04-24 11:30:00,9.34,9.38,9.32,9.38,98000.0,5.2414,5.2639,5.2302,5.2639,98000.0
2008-04-24 11:40:00,9.38,9.43,9.37,9.42,165000.0,5.2639,5.2919,5.2583,5.2863,165000.0
2008-04-24 11:50:00,9.42,9.49,9.4,9.46,215400.0,5.2863,5.3256,5.2751,5.3088,215400.0
2008-04-24 12:00:00,9.47,9.5,9.45,9.48,260000.0,5.3144,5.3312,5.3031,5.32,260000.0
2008-04-24 12:10:00,9.48,9.5,9.45,9.5,161100.0,5.32,5.3312,5.3031,5.3312,161100.0
2008-04-24 12:20:00,9.5,9.52,9.46,9.48,118300.0,5.3312,5.3424,5.3088,5.32,118300.0
2008-04-24 12:30:00,9.48,9.49,9.47,9.49,112200.0,5.32,5.3256,5.3144,5.3256,112200.0
2008-04-24 12:40:00,9.49,9.55,9.48,9.52,65700.0,5.3256,5.3593,5.32,5.3424,65700.0
2008-04-24 12:50:00,9.52,9.54,9.52,9.53,71300.0,5.3424,5.3537,5.3424,5.348,71300.0
2008-04-24 13:00:00,9.52,9.54,9.49,9.49,171800.0,5.3424,5.3537,5.3256,5.3256,171800.0
2008-04-24 13:10:00,9.49,9.5,9.42,9.43,199100.0,5.3256,5.3312,5.2863,5.2919,199100.0
2008-04-24 13:20:00,9.45,9.46,9.41,9.44,115000.0,5.3031,5.3088,5.2807,5.2975,115000.0
2008-04-24 13:30:00,9.44,9.46,9.42,9.45,96500.0,5.2975,5.3088,5.2863,5.3031,96500.0
2008-04-24 13:40:00,9.44,9.49,9.44,9.49,62300.0,5.2975,5.3256,5.2975,5.3256,62300.0
2008-04-24 13:50:00,9.49,9.5,9.48,9.5,52800.0,5.3256,5.3312,5.32,5.3312,52800.0
2008-04-24 14:00:00,9.5,9.52,9.49,9.52,86400.0,5.3312,5.3424,5.3256,5.3424,86400.0
2008-04-24 14:10:00,9.52,9.55,9.5,9.54,164100.0,5.3424,5.3593,5.3312,5.3537,164100.0
2008-04-24 14:20:00,9.55,9.57,9.54,9.57,61800.0,5.3593,5.3705,5.3537,5.3705,61800.0
2008-04-24 14:30:00,9.56,9.57,9.47,9.48,179800.0,5.3649,5.3705,5.3144,5.32,179800.0
2008-04-24 14:40:00,9.49,9.49,9.45,9.46,223100.0,5.3256,5.3256,5.3031,5.3088,223100.0
2008-04-24 14:50:00,9.46,9.46,9.39,9.46,312900.0,5.3088,5.3088,5.2695,5.3088,312900.0
2008-04-24 15:00:00,9.45,9.48,9.44,9.46,181600.0,5.3031,5.32,5.2975,5.3088,181600.0
2008-04-24 15:10:00,9.45,9.51,9.44,9.46,335100.0,5.3031,5.3368,5.2975,5.3088,335100.0
2008-04-24 15:20:00,9.45,9.46,9.42,9.44,530000.0,5.3031,5.3088,5.2863,5.2975,530000.0
2008-04-24 15:30:00,9.44,9.49,9.38,9.48,601900.0,5.2975,5.3256,5.2639,5.32,601900.0
2008-04-24 15:40:00,9.48,9.51,9.4,9.43,244300.0,5.32,5.3368,5.2751,5.2919,244300.0
2008-04-24 15:50:00,9.43,9.46,9.42,9.42,340400.0,5.2919,5.3088,5.2863,5.2863,340400.0
2008-04-25 09:30:00,9.35,9.52,9.35,9.51,103300.0,5.247,5.3424,5.247,5.3368,103300.0
2008-04-25 09:40:00,9.52,9.57,9.4,9.44,203200.0,5.3424,5.3705,5.2751,5.2975,203200.0
2008-04-25 09:50:00,9.44,9.45,9.31,9.33,76900.0,5.2975,5.3031,5.2246,5.2358,76900.0
2008-04-25 10:00:00,9.33,9.37,9.31,9.36,125300.0,5.2358,5.2583,5.2246,5.2526,125300.0
2008-04-25 10:10:00,9.36,9.4,9.36,9.36,71900.0,5.2526,5.2751,5.2526,5.2526,71900.0
2008-04-25 10:20:00,9.36,9.39,9.36,9.38,142000.0,5.2526,5.2695,5.2526,5.2639,142000.0
2008-04-25 10:30:00,9.38,9.39,9.27,9.27,144000.0,5.2639,5.2695,5.2021,5.2021,144000.0
2008-04-25 10:40:00,9.27,9.33,9.27,9.32,170100.0,5.2021,5.2358,5.2021,5.2302,170100.0
2008-04-25 10:50:00,9.32,9.35,9.29,9.32,177500.0,5.2302,5.247,5.2134,5.2302,177500.0
2008-04-25 11:00:00,9.31,9.33,9.29,9.3,116600.0,5.2246,5.2358,5.2134,5.219,116600.0
2008-04-25 11:10:00,9.29,9.3,9.19,9.19,125900.0,5.2134,5.219,5.1572,5.1572,125900.0
2008-04-25 11:20:00,9.19,9.2,9.18,9.2,99500.0,5.1572,5.1629,5.1516,5.1629,99500.0
2008-04-25 11:30:00,9.2,9.26,9.19,9.25,151600.0,5.1629,5.1965,5.1572,5.1909,151600.0
2008-04-25 11:40:00,9.25,9.38,9.23,9.38,269800.0,5.1909,5.2639,5.1797,5.2639,269800.0
2008-04-25 11:50:00,9.38,9.4,9.35,9.38,261500.0,5.2639,5.2751,5.247,5.2639,261500.0
2008-04-25 12:00:00,9.38,9.48,9.37,9.47,318400.0,5.2639,5.32,5.2583,5.3144,318400.0
2008-04-25 12:10:00,9.47,9.55,9.45,9.47,382100.0,5.3144,5.3593,5.3031,5.3144,382100.0
2008-04-25 12:20:00,9.46,9.5,9.46,9.48,167500.0,5.3088,5.3312,5.3088,5.32,167500.0
2008-04-25 12:30:00,9.48,9.5,9.46,9.5,275200.0,5.32,5.3312,5.3088,5.3312,275200.0
2008-04-25 12:40:00,9.5,9.54,9.49,9.53,231800.0,5.3312,5.3537,5.3256,5.348,231800.0
2008-04-25 12:50:00,9.52,9.52,9.48,9.51,133900.0,5.3424,5.3424,5.32,5.3368,133900.0
2008-04-25 13:00:00,9.51,9.52,9.49,9.52,212300.0,5.3368,5.3424,5.3256,5.3424,212300.0
2008-04-25 13:10:00,9.52,9.55,9.48,9.48,317100.0,5.3424,5.3593,5.32,5.32,317100.0
2008-04-25 13:20:00,9.49,9.53,9.48,9.52,238200.0,5.3256,5.348,5.32,5.3424,238200.0
2008-04-25 13:30:00,9.51,9.58,9.5,9.58,336900.0,5.3368,5.3761,5.3312,5.3761,336900.0
2008-04-25 13:40:00,9.57,9.6,9.57,9.57,277500.0,5.3705,5.3873,5.3705,5.3705,277500.0
2008-04-25 13:50:00,9.58,9.63,9.57,9.63,143300.0,5.3761,5.4042,5.3705,5.4042,143300.0
2008-04-25 14:00:00,9.62,9.63,9.59,9.6,217000.0,5.3985,5.4042,5.3817,5.3873,217000.0
2008-04-25 14:10:00,9.6,9.61,9.59,9.61,106700.0,5.3873,5.3929,5.3817,5.3929,106700.0
2008-04-25 14:20:00,9.61,9.63,9.58,9.59,388600.0,5.3929,5.4042,5.3761,5.3817,388600.0
2008-04-25 14:30:00,9.59,9.59,9.55,9.56,190300.0,5.3817,5.3817,5.3593,5.3649,190300.0
2008-04-25 14:40:00,9.56,9.62,9.55,9.6,142500.0,5.3649,5.3985,5.3593,5.3873,142500.0
2008-04-25 14:50:00,9.61,9.67,9.6,9.67,224800.0,5.3929,5.4266,5.3873,5.4266,224800.0
2008-04-25 15:00:00,9.66,9.71,9.63,9.71,395200.0,5.421,5.4491,5.4042,5.4491,395200.0
2008-04-25 15:10:00,9.71,9.75,9.68,9.73,289100.0,5.4491,5.4715,5.4322,5.4603,289100.0
2008-04-25 15:20:00,9.74,9.76,9.71,9.72,243400.0,5.4659,5.4771,5.4491,5.4547,243400.0
2008-04-25 15:30:00,9.73,9.74,9.67,9.67,312000.0,5.4603,5.4659,5.4266,5.4266,312000.0
2008-04-25 15:40:00,9.67,9.71,9.62,9.7,492400.0,5.4266,5.4491,5.3985,5.4434,492400.0
2008-04-25 15:50:00,9.71,9.74,9.66,9.67,472100.0,5.4491,5.4659,5.421,5.4266,472100.0
2008-04-28 09:30:00,9.72,9.8,9.53,9.53,76400.0,5.4547,5.4996,5.348,5.348,76400.0
2008-04-28 09:40:00,9.53,9.59,9.52,9.55,70000.0,5.348,5.3817,5.3424,5.3593,70000.0
2008-04-28 09:50:00,9.54,9.62,9.5,9.6,88000.0,5.3537,5.3985,5.3312,5.3873,88000.0
2008-04-28 10:00:00,9.61,9.61,9.51,9.51,117900.0,5.3929,5.3929,5.3368,5.3368,117900.0
2008-04-28 10:10:00,9.5,9.56,9.5,9.51,256400.0,5.3312,5.3649,5.3312,5.3368,256400.0
2008-04-28 10:20:00,9.52,9.52,9.48,9.49,152900.0,5.3424,5.3424,5.32,5.3256,152900.0
2008-04-28 10:30:00,9.49,9.51,9.49,9.51,251200.0,5.3256,5.3368,5.3256,5.3368,251200.0
2008-04-28 10:40:00,9.51,9.54,9.5,9.52,170100.0,5.3368,5.3537,5.3312,5.3424,170100.0
2008-04-28 10:50:00,9.51,9.55,9.5,9.54,152100.0,5.3368,5.3593,5.3312,5.3537,152100.0
2008-04-28 11:00:00,9.54,9.55,9.52,9.52,57200.0,5.3537,5.3593,5.3424,5.3424,57200.0
2008-04-28 11:10:00,9.51,9.52,9.49,9.5,108100.0,5.3368,5.3424,5.3256,5.3312,108100.0
2008-04-28 11:20:00,9.51,9.53,9.5,9.52,102400.0,5.3368,5.348,5.3312,5.3424,102400.0
2008-04-28 11:30:00,9.52,9.53,9.5,9.52,181500.0,5.3424,5.348,5.3312,5.3424,181500.0
2008-04-28 11:40:00,9.52,9.53,9.51,9.52,118400.0,5.3424,5.348,5.3368,5.3424,118400.0
2008-04-28 11:50:00,9.52,9.54,9.52,9.52,127500.0,5.3424,5.3537,5.3424,5.3424,127500.0
2008-04-28 12:00:00,9.52,9.54,9.52,9.53,88300.0,5.3424,5.3537,5.3424,5.348,88300.0
2008-04-28 12:10:00,9.53,9.58,9.53,9.57,190100.0,5.348,5.3761,5.348,5.3705,190100.0
2008-04-28 12:20:00,9.57,9.58,9.55,9.56,238700.0,5.3705,5.3761,5.3593,5.3649,238700.0
2008-04-28 12:30:00,9.56,9.57,9.53,9.55,189000.0,5.3649,5.3705,5.348,5.3593,189000.0
2008-04-28 12:40:00,9.56,9.61,9.56,9.6,162100.0,5.3649,5.3929,5.3649,5.3873,162100.0
2008-04-28 12:50:00,9.6,9.61,9.6,9.6,27200.0,5.3873,5.3929,5.3873,5.3873,27200.0
2008-04-28 13:00:00,9.61,9.65,9.6,9.64,67900.0,5.3929,5.4154,5.3873,5.4098,67900.0
2008-04-28 13:10:00,9.65,9.66,9.64,9.65,36100.0,5.4154,5.421,5.4098,5.4154,36100.0
2008-04-28 13:20:00,9.66,9.68,9.65,9.68,52700.0,5.421,5.4322,5.4154,5.4322,52700.0
2008-04-28 13:30:00,9.68,9.69,9.67,9.68,87600.0,5.4322,5.4378,5.4266,5.4322,87600.0
2008-04-28 13:40:00,9.69,9.75,9.68,9.74,251400.0,5.4378,5.4715,5.4322,5.4659,251400.0
2008-04-28 13:50:00,9.74,9.76,9.72,9.76,108800.0,5.4659,5.4771,5.4547,5.4771,108800.0
2008-04-28 14:00:00,9.76,9.76,9.73,9.76,234800.0,5.4771,5.4771,5.4603,5.4771,234800.0
2008-04-28 14:10:00,9.76,9.78,9.74,9.74,203500.0,5.4771,5.4883,5.4659,5.4659,203500.0
2008-04-28 14:20:00,9.75,9.75,9.7,9.7,168000.0,5.4715,5.4715,5.4434,5.4434,168000.0
2008-04-28 14:30:00,9.7,9.72,9.7,9.71,169900.0,5.4434,5.4547,5.4434,5.4491,169900.0
2008-04-28 14:40:00,9.72,9.72,9.71,9.71,83100.0,5.4547,5.4547,5.4491,5.4491,83100.0
2008-04-28 14:50:00,9.72,9.73,9.71,9.73,146900.0,5.4547,5.4603,5.4491,5.4603,146900.0
2008-04-28 15:00:00,9.73,9.74,9.7,9.7,177500.0,5.4603,5.4659,5.4434,5.4434,177500.0
2008-04-28 15:10:00,9.7,9.71,9.69,9.7,105000.0,5.4434,5.4491,5.4378,5.4434,105000.0
2008-04-28 15:20:00,9.7,9.74,9.67,9.68,300000.0,5.4434,5.4659,5.4266,5.4322,300000.0
2008-04-28 15:30:00,9.68,9.7,9.68,9.69,172900.0,5.4322,5.4434,5.4322,5.4378,172900.0
2008-04-28 15:40:00,9.69,9.7,9.67,9.67,261800.0,5.4378,5.4434,5.4266,5.4266,261800.0
2008-04-28 15:50:00,9.67,9.68,9.6,9.63,515400.0,5.4266,5.4322,5.3873,5.4042,515400.0
2008-04-29 09:30:00,9.64,9.68,9.5,9.63,74300.0,5.4098,5.4322,5.3312,5.4042,74300.0
2008-04-29 09:40:00,9.63,9.67,9.55,9.55,138700.0,5.4042,5.4266,5.3593,5.3593,138700.0
2008-04-29 09:50:00,9.55,9.57,9.51,9.55,321300.0,5.3593,5.3705,5.3368,5.3593,321300.0
2008-04-29 10:00:00,9.55,9.58,9.5,9.57,299000.0,5.3593,5.3761,5.3312,5.3705,299000.0
2008-04-29 10:10:00,9.57,9.61,9.56,9.61,205500.0,5.3705,5.3929,5.3649,5.3929,205500.0
2008-04-29 10:20:00,9.61,9.65,9.6,9.62,156100.0,5.3929,5.4154,5.3873,5.3985,156100.0
2008-04-29 10:30:00,9.61,9.61,9.59,9.6,38600.0,5.3929,5.3929,5.3817,5.3873,38600.0
2008-04-29 10:40:00,9.61,9.61,9.6,9.6,95000.0,5.3929,5.3929,5.3873,5.3873,95000.0
2008-04-29 10:50:00,9.6,9.61,9.58,9.58,96200.0,5.3873,5.3929,5.3761,5.3761,96200.0
2008-04-29 11:00:00,9.59,9.6,9.56,9.59,184300.0,5.3817,5.3873,5.3649,5.3817,184300.0
2008-04-29 11:10:00,9.59,9.6,9.55,9.57,183300.0,5.3817,5.3873,5.3593,5.3705,183300.0
2008-04-29 11:20:00,9.58,9.6,9.57,9.6,122100.0,5.3761,5.3873,5.3705,5.3873,122100.0
2008-04-29 11:30:00,9.6,9.62,9.59,9.61,193900.0,5.3873,5.3985,5.3817,5.3929,193900.0
2008-04-29 11:40:00,9.63,9.63,9.6,9.6,67700.0,5.4042,5.4042,5.3873,5.3873,67700.0
2008-04-29 11:50:00,9.6,9.61,9.6,9.61,56800.0,5.3873,5.3929,5.3873,5.3929,56800.0
2008-04-29 12:00:00,9.6,9.61,9.58,9.59,182700.0,5.3873,5.3929,5.3761,5.3817,182700.0
2008-04-29 12:10:00,9.59,9.6,9.58,9.6,38100.0,5.3817,5.3873,5.3761,5.3873,38100.0
2008-04-29 12:20:00,9.6,9.61,9.59,9.61,101700.0,5.3873,5.3929,5.3817,5.3929,101700.0
2008-04-29 12:30:00,9.61,9.62,9.61,9.62,37800.0,5.3929,5.3985,5.3929,5.3985,37800.0
2008-04-29 12:40:00,9.62,9.62,9.61,9.61,47700.0,5.3985,5.3985,5.3929,5.3929,47700.0
2008-04-29 12:50:00,9.61,9.62,9.6,9.6,134200.0,5.3929,5.3985,5.3873,5.3873,134200.0
2008-04-29 13:00:00,9.6,9.61,9.59,9.6,111600.0,5.3873,5.3929,5.3817,5.3873,111600.0
2008-04-29 13:10:00,9.6,9.61,9.59,9.59,100000.0,5.3873,5.3929,5.3817,5.3817,100000.0
2008-04-29 13:20:00,9.59,9.61,9.59,9.6,86500.0,5.3817,5.3929,5.3817,5.3873,86500.0
2008-04-29 13:30:00,9.6,9.61,9.59,9.61,111800.0,5.3873,5.3929,5.3817,5.3929,111800.0
2008-04-29 13:40:00,9.61,9.61,9.6,9.6,85300.0,5.3929,5.3929,5.3873,5.3873,85300.0
2008-04-29 13:50:00,9.6,9.61,9.59,9.6,53600.0,5.3873,5.3929,5.3817,5.3873,53600.0
2008-04-29 14:00:00,9.59,9.61,9.59,9.61,67900.0,5.3817,5.3929,5.3817,5.3929,67900.0
2008-04-29 14:10:00,9.6,9.61,9.58,9.6,154900.0,5.3873,5.3929,5.3761,5.3873,154900.0
2008-04-29 14:20:00,9.6,9.61,9.59,9.6,380400.0,5.3873,5.3929,5.3817,5.3873,380400.0
2008-04-29 14:30:00,9.6,9.6,9.59,9.6,160100.0,5.3873,5.3873,5.3817,5.3873,160100.0
2008-04-29 14:40:00,9.6,9.61,9.59,9.61,113700.0,5.3873,5.3929,5.3817,5.3929,113700.0
2008-04-29 14:50:00,9.6,9.61,9.59,9.61,120300.0,5.3873,5.3929,5.3817,5.3929,120300.0
2008-04-29 15:00:00,9.61,9.61,9.6,9.61,75700.0,5.3929,5.3929,5.3873,5.3929,75700.0
2008-04-29 15:10:00,9.61,9.61,9.6,9.6,149700.0,5.3929,5.3929,5.3873,5.3873,149700.0
2008-04-29 15:20:00,9.6,9.61,9.59,9.6,242200.0,5.3873,5.3929,5.3817,5.3873,242200.0
2008-04-29 15:30:00,9.6,9.6,9.58,9.59,132600.0,5.3873,5.3873,5.3761,5.3817,132600.0
2008-04-29 15:40:00,9.58,9.6,9.57,9.58,301200.0,5.3761,5.3873,5.3705,5.3761,301200.0
2008-04-29 15:50:00,9.58,9.59,9.57,9.58,262300.0,5.3761,5.3817,5.3705,5.3761,262300.0
2008-04-30 09:30:00,9.58,9.58,9.5,9.53,102100.0,5.3761,5.3761,5.3312,5.348,102100.0
2008-04-30 09:40:00,9.53,9.54,9.49,9.53,234500.0,5.348,5.3537,5.3256,5.348,234500.0
2008-04-30 09:50:00,9.52,9.53,9.5,9.5,246400.0,5.3424,5.348,5.3312,5.3312,246400.0
2008-04-30 10:00:00,9.5,9.52,9.5,9.52,85800.0,5.3312,5.3424,5.3312,5.3424,85800.0
2008-04-30 10:10:00,9.51,9.53,9.5,9.51,187500.0,5.3368,5.348,5.3312,5.3368,187500.0
2008-04-30 10:20:00,9.5,9.52,9.5,9.5,204000.0,5.3312,5.3424,5.3312,5.3312,204000.0
2008-04-30 10:30:00,9.5,9.53,9.5,9.52,159400.0,5.3312,5.348,5.3312,5.3424,159400.0
2008-04-30 10:40:00,9.53,9.53,9.5,9.51,103100.0,5.348,5.348,5.3312,5.3368,103100.0
2008-04-30 10:50:00,9.5,9.54,9.5,9.53,122000.0,5.3312,5.3537,5.3312,5.348,122000.0
2008-04-30 11:00:00,9.52,9.53,9.5,9.52,254500.0,5.3424,5.348,5.3312,5.3424,254500.0
2008-04-30 11:10:00,9.52,9.53,9.51,9.52,94100.0,5.3424,5.348,5.3368,5.3424,94100.0
2008-04-30 11:20:00,9.53,9.54,9.52,9.53,198700.0,5.348,5.3537,5.3424,5.348,198700.0
2008-04-30 11:30:00,9.53,9.53,9.52,9.53,80700.0,5.348,5.348,5.3424,5.348,80700.0
2008-04-30 11:40:00,9.53,9.56,9.52,9.54,264900.0,5.348,5.3649,5.3424,5.3537,264900.0
2008-04-30 11:50:00,9.54,9.54,9.52,9.53,432300.0,5.3537,5.3537,5.3424,5.348,432300.0
2008-04-30 12:00:00,9.53,9.55,9.52,9.55,423100.0,5.348,5.3593,5.3424,5.3593,423100.0
2008-04-30 12:10:00,9.55,9.55,9.52,9.52,88600.0,5.3593,5.3593,5.3424,5.3424,88600.0
2008-04-30 12:20:00,9.52,9.53,9.52,9.52,19400.0,5.3424,5.348,5.3424,5.3424,19400.0
2008-04-30 12:30:00,9.52,9.53,9.52,9.53,26100.0,5.3424,5.348,5.3424,5.348,26100.0
2008-04-30 12:40:00,9.53,9.54,9.5,9.52,357200.0,5.348,5.3537,5.3312,5.3424,357200.0
2008-04-30 12:50:00,9.52,9.54,9.51,9.53,331400.0,5.3424,5.3537,5.3368,5.348,331400.0
2008-04-30 13:00:00,9.52,9.54,9.52,9.52,309200.0,5.3424,5.3537,5.3424,5.3424,309200.0
2008-04-30 13:10:00,9.52,9.53,9.52,9.53,230800.0,5.3424,5.348,5.3424,5.348,230800.0
2008-04-30 13:20:00,9.53,9.54,9.52,9.54,185300.0,5.348,5.3537,5.3424,5.3537,185300.0
2008-04-30 13:30:00,9.53,9.54,9.53,9.54,25500.0,5.348,5.3537,5.348,5.3537,25500.0
2008-04-30 13:40:00,9.54,9.54,9.52,9.52,102400.0,5.3537,5.3537,5.3424,5.3424,102400.0
2008-04-30 13:50:00,9.52,9.53,9.51,9.52,251400.0,5.3424,5.348,5.3368,5.3424,251400.0
2008-04-30 14:00:00,9.52,9.53,9.47,9.51,671600.0,5.3424,5.348,5.3144,5.3368,671600.0
2008-04-30 14:10:00,9.51,9.59,9.46,9.58,373800.0,5.3368,5.3817,5.3088,5.3761,373800.0
2008-04-30 14:20:00,9.58,9.58,9.41,9.56,481400.0,5.3761,5.3761,5.2807,5.3649,481400.0
2008-04-30 14:30:00,9.56,9.57,9.47,9.48,181600.0,5.3649,5.3705,5.3144,5.32,181600.0
2008-04-30 14:40:00,9.47,9.52,9.45,9.47,180600.0,5.3144,5.3424,5.3031,5.3144,180600.0
2008-04-30 14:50:00,9.47,9.5,9.41,9.43,174900.0,5.3144,5.3312,5.2807,5.2919,174900.0
2008-04-30 15:00:00,9.42,9.44,9.41,9.42,122800.0,5.2863,5.2975,5.2807,5.2863,122800.0
2008-04-30 15:10:00,9.43,9.44,9.34,9.4,248600.0,5.2919,5.2975,5.2414,5.2751,248600.0
2008-04-30 15:20:00,9.4,9.42,9.37,9.41,192500.0,5.2751,5.2863,5.2583,5.2807,192500.0
2008-04-30 15:30:00,9.41,9.43,9.38,9.4,347600.0,5.2807,5.2919,5.2639,5.2751,347600.0
2008-04-30 15:40:00,9.4,9.46,9.4,9.46,353600.0,5.2751,5.3088,5.2751,5.3088,353600.0
2008-04-30 15:50:00,9.45,9.46,9.39,9.4,629900.0,5.3031,5.3088,5.2695,5.2751,629900.0
2008-05-01 09:30:00,9.39,9.56,9.39,9.45,74300.0,5.2695,5.3649,5.2695,5.3031,74300.0
2008-05-01 09:40:00,9.45,9.63,9.43,9.55,148900.0,5.3031,5.4042,5.2919,5.3593,148900.0
2008-05-01 09:50:00,9.55,9.6,9.54,9.58,155600.0,5.3593,5.3873,5.3537,5.3761,155600.0
2008-05-01 10:00:00,9.59,9.62,9.57,9.59,116100.0,5.3817,5.3985,5.3705,5.3817,116100.0
2008-05-01 10:10:00,9.6,9.62,9.57,9.57,1251600.0,5.3873,5.3985,5.3705,5.3705,1251600.0
2008-05-01 10:20:00,9.57,9.62,9.55,9.61,123000.0,5.3705,5.3985,5.3593,5.3929,123000.0
2008-05-01 10:30:00,9.61,9.66,9.6,9.65,368800.0,5.3929,5.421,5.3873,5.4154,368800.0
2008-05-01 10:40:00,9.65,9.7,9.65,9.65,103100.0,5.4154,5.4434,5.4154,5.4154,103100.0
2008-05-01 10:50:00,9.66,9.69,9.65,9.69,93500.0,5.421,5.4378,5.4154,5.4378,93500.0
2008-05-01 11:00:00,9.69,9.75,9.68,9.72,267100.0,5.4378,5.4715,5.4322,5.4547,267100.0
2008-05-01 11:10:00,9.72,9.74,9.69,9.7,157800.0,5.4547,5.4659,5.4378,5.4434,157800.0
2008-05-01 11:20:00,9.7,9.7,9.67,9.68,140300.0,5.4434,5.4434,5.4266,5.4322,140300.0
2008-05-01 11:30:00,9.67,9.76,9.67,9.75,117100.0,5.4266,5.4771,5.4266,5.4715,117100.0
2008-05-01 11:40:00,9.76,9.8,9.76,9.8,43000.0,5.4771,5.4996,5.4771,5.4996,43000.0
2008-05-01 11:50:00,9.8,9.82,9.78,9.78,58900.0,5.4996,5.5108,5.4883,5.4883,58900.0
2008-05-01 12:00:00,9.79,9.82,9.78,9.8,73800.0,5.4939,5.5108,5.4883,5.4996,73800.0
2008-05-01 12:10:00,9.8,9.81,9.78,9.8,108900.0,5.4996,5.5052,5.4883,5.4996,108900.0
2008-05-01 12:20:00,9.8,9.82,9.79,9.82,29300.0,5.4996,5.5108,5.4939,5.5108,29300.0
2008-05-01 12:30:00,9.82,9.91,9.82,9.9,56300.0,5.5108,5.5613,5.5108,5.5557,56300.0
2008-05-01 12:40:00,9.91,9.95,9.9,9.93,105100.0,5.5613,5.5837,5.5557,5.5725,105100.0
2008-05-01 12:50:00,9.94,9.95,9.89,9.94,139300.0,5.5781,5.5837,5.5501,5.5781,139300.0
2008-05-01 13:00:00,9.95,9.95,9.92,9.92,67500.0,5.5837,5.5837,5.5669,5.5669,67500.0
2008-05-01 13:10:00,9.92,9.95,9.89,9.9,146600.0,5.5669,5.5837,5.5501,5.5557,146600.0
2008-05-01 13:20:00,9.9,9.9,9.85,9.87,118600.0,5.5557,5.5557,5.5276,5.5388,118600.0
2008-05-01 13:30:00,9.87,9.87,9.82,9.83,103500.0,5.5388,5.5388,5.5108,5.5164,103500.0
2008-05-01 13:40:00,9.84,9.84,9.81,9.83,609700.0,5.522,5.522,5.5052,5.5164,609700.0
2008-05-01 13:50:00,9.84,9.85,9.78,9.78,77800.0,5.522,5.5276,5.4883,5.4883,77800.0
2008-05-01 14:00:00,9.78,9.8,9.77,9.78,141200.0,5.4883,5.4996,5.4827,5.4883,141200.0
2008-05-01 14:10:00,9.79,9.8,9.73,9.76,307200.0,5.4939,5.4996,5.4603,5.4771,307200.0
2008-05-01 14:20:00,9.76,9.78,9.71,9.74,399900.0,5.4771,5.4883,5.4491,5.4659,399900.0
2008-05-01 14:30:00,9.73,9.76,9.73,9.74,275100.0,5.4603,5.4771,5.4603,5.4659,275100.0
2008-05-01 14:40:00,9.75,9.8,9.74,9.8,157500.0,5.4715,5.4996,5.4659,5.4996,157500.0
2008-05-01 14:50:00,9.8,9.8,9.75,9.77,151000.0,5.4996,5.4996,5.4715,5.4827,151000.0
2008-05-01 15:00:00,9.77,9.79,9.75,9.76,921200.0,5.4827,5.4939,5.4715,5.4771,921200.0
2008-05-01 15:10:00,9.76,9.8,9.75,9.8,53700.0,5.4771,5.4996,5.4715,5.4996,53700.0
2008-05-01 15:20:00,9.79,9.82,9.79,9.8,725200.0,5.4939,5.5108,5.4939,5.4996,725200.0
2008-05-01 15:30:00,9.81,9.81,9.77,9.79,195500.0,5.5052,5.5052,5.4827,5.4939,195500.0
2008-05-01 15:40:00,9.8,9.81,9.8,9.81,97000.0,5.4996,5.5052,5.4996,5.5052,97000.0
2008-05-01 15:50:00,9.8,9.88,9.8,9.83,477200.0,5.4996,5.5445,5.4996,5.5164,477200.0
2008-05-02 09:30:00,10.0,10.14,9.95,9.97,167200.0,5.6118,5.6904,5.5837,5.595,167200.0
2008-05-02 09:40:00,9.99,10.07,9.89,10.0,247400.0,5.6062,5.6511,5.5501,5.6118,247400.0
2008-05-02 09:50:00,10.0,10.12,9.95,10.12,285600.0,5.6118,5.6791,5.5837,5.6791,285600.0
2008-05-02 10:00:00,10.12,10.13,10.05,10.05,270400.0,5.6791,5.6847,5.6399,5.6399,270400.0
2008-05-02 10:10:00,10.05,10.05,9.99,9.99,175500.0,5.6399,5.6399,5.6062,5.6062,175500.0
2008-05-02 10:20:00,9.99,10.02,9.99,10.02,242300.0,5.6062,5.623,5.6062,5.623,242300.0
2008-05-02 10:30:00,10.01,10.04,10.01,10.03,138700.0,5.6174,5.6342,5.6174,5.6286,138700.0
2008-05-02 10:40:00,10.03,10.05,10.02,10.04,176300.0,5.6286,5.6399,5.623,5.6342,176300.0
2008-05-02 10:50:00,10.05,10.07,9.96,9.96,248000.0,5.6399,5.6511,5.5893,5.5893,248000.0
2008-05-02 11:00:00,9.97,10.03,9.97,10.03,95700.0,5.595,5.6286,5.595,5.6286,95700.0
2008-05-02 11:10:00,10.02,10.06,10.01,10.01,132300.0,5.623,5.6455,5.6174,5.6174,132300.0
2008-05-02 11:20:00,10.01,10.02,9.97,10.0,126600.0,5.6174,5.623,5.595,5.6118,126600.0
2008-05-02 11:30:00,10.01,10.04,9.98,9.98,122400.0,5.6174,5.6342,5.6006,5.6006,122400.0
2008-05-02 11:40:00,9.98,10.02,9.98,10.01,71800.0,5.6006,5.623,5.6006,5.6174,71800.0
2008-05-02 11:50:00,10.02,10.02,9.96,9.97,71800.0,5.623,5.623,5.5893,5.595,71800.0
2008-05-02 12:00:00,9.96,9.99,9.93,9.97,117100.0,5.5893,5.6062,5.5725,5.595,117100.0
2008-05-02 12:10:00,9.96,9.97,9.95,9.96,48200.0,5.5893,5.595,5.5837,5.5893,48200.0
2008-05-02 12:20:00,9.97,9.97,9.96,9.97,57700.0,5.595,5.595,5.5893,5.595,57700.0
2008-05-02 12:30:00,9.97,9.97,9.93,9.95,79600.0,5.595,5.595,5.5725,5.5837,79600.0
2008-05-02 12:40:00,9.95,9.95,9.94,9.94,48700.0,5.5837,5.5837,5.5781,5.5781,48700.0
2008-05-02 12:50:00,9.94,9.94,9.91,9.92,70800.0,5.5781,5.5781,5.5613,5.5669,70800.0
2008-05-02 13:00:00,9.92,9.93,9.9,9.9,92500.0,5.5669,5.5725,5.5557,5.5557,92500.0
2008-05-02 13:10:00,9.9,9.91,9.89,9.89,85600.0,5.5557,5.5613,5.5501,5.5501,85600.0
2008-05-02 13:20:00,9.89,9.93,9.89,9.91,159500.0,5.5501,5.5725,5.5501,5.5613,159500.0
2008-05-02 13:30:00,9.92,9.92,9.89,9.9,69400.0,5.5669,5.5669,5.5501,5.5557,69400.0
2008-05-02 13:40:00,9.89,9.93,9.89,9.91,147800.0,5.5501,5.5725,5.5501,5.5613,147800.0
2008-05-02 13:50:00,9.9,9.91,9.88,9.89,89500.0,5.5557,5.5613,5.5445,5.5501,89500.0
2008-05-02 14:00:00,9.88,9.9,9.76,9.81,451900.0,5.5445,5.5557,5.4771,5.5052,451900.0
2008-05-02 14:10:00,9.82,9.87,9.82,9.84,223400.0,5.5108,5.5388,5.5108,5.522,223400.0
2008-05-02 14:20:00,9.83,9.88,9.82,9.86,81200.0,5.5164,5.5445,5.5108,5.5332,81200.0
2008-05-02 14:30:00,9.86,9.87,9.84,9.84,87800.0,5.5332,5.5388,5.522,5.522,87800.0
2008-05-02 14:40:00,9.85,9.85,9.81,9.83,152300.0,5.5276,5.5276,5.5052,5.5164,152300.0
2008-05-02 14:50:00,9.82,9.83,9.78,9.81,120000.0,5.5108,5.5164,5.4883,5.5052,120000.0
2008-05-02 15:00:00,9.81,9.82,9.81,9.81,70400.0,5.5052,5.5108,5.5052,5.5052,70400.0
2008-05-02 15:10:00,9.81,9.86,9.81,9.84,154500.0,5.5052,5.5332,5.5052,5.522,154500.0
2008-05-02 15:20:00,9.84,9.85,9.8,9.82,157500.0,5.522,5.5276,5.4996,5.5108,157500.0
2008-05-02 15:30:00,9.82,9.82,9.81,9.82,154600.0,5.5108,5.5108,5.5052,5.5108,154600.0
2008-05-02 15:40:00,9.81,9.82,9.78,9.8,206900.0,5.5052,5.5108,5.4883,5.4996,206900.0
2008-05-02 15:50:00,9.8,9.89,9.8,9.84,490400.0,5.4996,5.5501,5.4996,5.522,490400.0
2008-05-05 09:30:00,9.76,9.76,9.56,9.58,209200.0,5.4771,5.4771,5.3649,5.3761,209200.0
2008-05-05 09:40:00,9.58,9.68,9.55,9.68,307200.0,5.3761,5.4322,5.3593,5.4322,307200.0
2008-05-05 09:50:00,9.67,9.7,9.61,9.62,106600.0,5.4266,5.4434,5.3929,5.3985,106600.0
2008-05-05 10:00:00,9.62,9.75,9.62,9.75,154100.0,5.3985,5.4715,5.3985,5.4715,154100.0
2008-05-05 10:10:00,9.75,9.76,9.64,9.67,88100.0,5.4715,5.4771,5.4098,5.4266,88100.0
2008-05-05 10:20:00,9.67,9.71,9.6,9.61,75700.0,5.4266,5.4491,5.3873,5.3929,75700.0
2008-05-05 10:30:00,9.62,9.63,9.61,9.62,69700.0,5.3985,5.4042,5.3929,5.3985,69700.0
2008-05-05 10:40:00,9.61,9.66,9.61,9.65,67300.0,5.3929,5.421,5.3929,5.4154,67300.0
2008-05-05 10:50:00,9.65,9.66,9.61,9.61,114800.0,5.4154,5.421,5.3929,5.3929,114800.0
2008-05-05 11:00:00,9.61,9.62,9.6,9.61,67300.0,5.3929,5.3985,5.3873,5.3929,67300.0
2008-05-05 11:10:00,9.61,9.64,9.6,9.62,51800.0,5.3929,5.4098,5.3873,5.3985,51800.0
2008-05-05 11:20:00,9.61,9.62,9.61,9.62,88000.0,5.3929,5.3985,5.3929,5.3985,88000.0
2008-05-05 11:30:00,9.61,9.7,9.61,9.69,96000.0,5.3929,5.4434,5.3929,5.4378,96000.0
2008-05-05 11:40:00,9.68,9.7,9.68,9.69,47300.0,5.4322,5.4434,5.4322,5.4378,47300.0
2008-05-05 11:50:00,9.69,9.73,9.68,9.71,87600.0,5.4378,5.4603,5.4322,5.4491,87600.0
2008-05-05 12:00:00,9.71,9.71,9.7,9.71,40100.0,5.4491,5.4491,5.4434,5.4491,40100.0
2008-05-05 12:10:00,9.7,9.75,9.7,9.72,230500.0,5.4434,5.4715,5.4434,5.4547,230500.0
2008-05-05 12:20:00,9.71,9.72,9.7,9.71,80500.0,5.4491,5.4547,5.4434,5.4491,80500.0
2008-05-05 12:30:00,9.72,9.72,9.71,9.72,86100.0,5.4547,5.4547,5.4491,5.4547,86100.0
2008-05-05 12:40:00,9.72,9.73,9.7,9.7,85400.0,5.4547,5.4603,5.4434,5.4434,85400.0
2008-05-05 12:50:00,9.71,9.72,9.7,9.71,47100.0,5.4491,5.4547,5.4434,5.4491,47100.0
2008-05-05 13:00:00,9.71,9.72,9.69,9.7,71200.0,5.4491,5.4547,5.4378,5.4434,71200.0
2008-05-05 13:10:00,9.69,9.7,9.68,9.69,33100.0,5.4378,5.4434,5.4322,5.4378,33100.0
2008-05-05 13:20:00,9.68,9.7,9.68,9.7,57800.0,5.4322,5.4434,5.4322,5.4434,57800.0
2008-05-05 13:30:00,9.69,9.7,9.68,9.69,53200.0,5.4378,5.4434,5.4322,5.4378,53200.0
2008-05-05 13:40:00,9.68,9.68,9.66,9.66,47800.0,5.4322,5.4322,5.421,5.421,47800.0
2008-05-05 13:50:00,9.66,9.66,9.65,9.65,76700.0,5.421,5.421,5.4154,5.4154,76700.0
2008-05-05 14:00:00,9.65,9.66,9.65,9.65,41800.0,5.4154,5.421,5.4154,5.4154,41800.0
2008-05-05 14:10:00,9.66,9.71,9.65,9.71,245400.0,5.421,5.4491,5.4154,5.4491,245400.0
2008-05-05 14:20:00,9.71,9.74,9.7,9.71,481200.0,5.4491,5.4659,5.4434,5.4491,481200.0
2008-05-05 14:30:00,9.71,9.72,9.71,9.71,245100.0,5.4491,5.4547,5.4491,5.4491,245100.0
2008-05-05 14:40:00,9.71,9.72,9.7,9.72,94200.0,5.4491,5.4547,5.4434,5.4547,94200.0
2008-05-05 14:50:00,9.72,9.73,9.69,9.71,735500.0,5.4547,5.4603,5.4378,5.4491,735500.0
2008-05-05 15:00:00,9.72,9.72,9.71,9.72,52600.0,5.4547,5.4547,5.4491,5.4547,52600.0
2008-05-05 15:10:00,9.71,9.73,9.7,9.7,302300.0,5.4491,5.4603,5.4434,5.4434,302300.0
2008-05-05 15:20:00,9.71,9.71,9.69,9.7,357200.0,5.4491,5.4491,5.4378,5.4434,357200.0
2008-05-05 15:30:00,9.7,9.71,9.7,9.7,119100.0,5.4434,5.4491,5.4434,5.4434,119100.0
2008-05-05 15:40:00,9.7,9.73,9.7,9.72,344200.0,5.4434,5.4603,5.4434,5.4547,344200.0
2008-05-05 15:50:00,9.72,9.73,9.71,9.71,452200.0,5.4547,5.4603,5.4491,5.4491,452200.0
2008-05-06 09:30:00,9.68,9.68,9.48,9.48,310000.0,5.4322,5.4322,5.32,5.32,310000.0
2008-05-06 09:40:00,9.48,9.5,9.43,9.45,490600.0,5.32,5.3312,5.2919,5.3031,490600.0
2008-05-06 09:50:00,9.46,9.49,9.45,9.49,119300.0,5.3088,5.3256,5.3031,5.3256,119300.0
2008-05-06 10:00:00,9.49,9.52,9.46,9.5,68400.0,5.3256,5.3424,5.3088,5.3312,68400.0
2008-05-06 10:10:00,9.51,9.57,9.5,9.57,151400.0,5.3368,5.3705,5.3312,5.3705,151400.0
2008-05-06 10:20:00,9.57,9.61,9.53,9.55,132500.0,5.3705,5.3929,5.348,5.3593,132500.0
2008-05-06 10:30:00,9.56,9.56,9.53,9.53,140800.0,5.3649,5.3649,5.348,5.348,140800.0
2008-05-06 10:40:00,9.53,9.56,9.52,9.54,107900.0,5.348,5.3649,5.3424,5.3537,107900.0
2008-05-06 10:50:00,9.55,9.64,9.54,9.63,163300.0,5.3593,5.4098,5.3537,5.4042,163300.0
2008-05-06 11:00:00,9.63,9.71,9.63,9.7,190500.0,5.4042,5.4491,5.4042,5.4434,190500.0
2008-05-06 11:10:00,9.7,9.77,9.66,9.66,166600.0,5.4434,5.4827,5.421,5.421,166600.0
2008-05-06 11:20:00,9.67,9.67,9.65,9.66,94900.0,5.4266,5.4266,5.4154,5.421,94900.0
2008-05-06 11:30:00,9.67,9.67,9.64,9.65,198500.0,5.4266,5.4266,5.4098,5.4154,198500.0
2008-05-06 11:40:00,9.64,9.67,9.64,9.67,74500.0,5.4098,5.4266,5.4098,5.4266,74500.0
2008-05-06 11:50:00,9.67,9.68,9.65,9.66,194300.0,5.4266,5.4322,5.4154,5.421,194300.0
2008-05-06 12:00:00,9.66,9.72,9.66,9.72,358300.0,5.421,5.4547,5.421,5.4547,358300.0
2008-05-06 12:10:00,9.72,9.78,9.72,9.77,330700.0,5.4547,5.4883,5.4547,5.4827,330700.0
2008-05-06 12:20:00,9.77,9.8,9.75,9.77,241900.0,5.4827,5.4996,5.4715,5.4827,241900.0
2008-05-06 12:30:00,9.77,9.79,9.75,9.75,210400.0,5.4827,5.4939,5.4715,5.4715,210400.0
2008-05-06 12:40:00,9.75,9.78,9.74,9.77,92000.0,5.4715,5.4883,5.4659,5.4827,92000.0
2008-05-06 12:50:00,9.78,9.83,9.77,9.79,154700.0,5.4883,5.5164,5.4827,5.4939,154700.0
2008-05-06 13:00:00,9.78,9.79,9.76,9.77,117000.0,5.4883,5.4939,5.4771,5.4827,117000.0
2008-05-06 13:10:00,9.76,9.77,9.73,9.77,157000.0,5.4771,5.4827,5.4603,5.4827,157000.0
2008-05-06 13:20:00,9.77,9.77,9.76,9.76,90900.0,5.4827,5.4827,5.4771,5.4771,90900.0
2008-05-06 13:30:00,9.76,9.78,9.76,9.77,106800.0,5.4771,5.4883,5.4771,5.4827,106800.0
2008-05-06 13:40:00,9.78,9.8,9.76,9.76,218800.0,5.4883,5.4996,5.4771,5.4771,218800.0
2008-05-06 13:50:00,9.77,9.79,9.76,9.79,67800.0,5.4827,5.4939,5.4771,5.4939,67800.0
2008-05-06 14:00:00,9.78,9.79,9.69,9.73,381500.0,5.4883,5.4939,5.4378,5.4603,381500.0
2008-05-06 14:10:00,9.72,9.75,9.69,9.71,346300.0,5.4547,5.4715,5.4378,5.4491,346300.0
2008-05-06 14:20:00,9.71,9.73,9.69,9.7,118400.0,5.4491,5.4603,5.4378,5.4434,118400.0
2008-05-06 14:30:00,9.71,9.76,9.7,9.74,524200.0,5.4491,5.4771,5.4434,5.4659,524200.0
2008-05-06 14:40:00,9.74,9.77,9.73,9.76,214100.0,5.4659,5.4827,5.4603,5.4771,214100.0
2008-05-06 14:50:00,9.76,9.76,9.74,9.76,121900.0,5.4771,5.4771,5.4659,5.4771,121900.0
2008-05-06 15:00:00,9.76,9.81,9.75,9.81,97100.0,5.4771,5.5052,5.4715,5.5052,97100.0
2008-05-06 15:10:00,9.81,9.81,9.79,9.81,86800.0,5.5052,5.5052,5.4939,5.5052,86800.0
2008-05-06 15:20:00,9.81,9.82,9.8,9.81,49300.0,5.5052,5.5108,5.4996,5.5052,49300.0
2008-05-06 15:30:00,9.81,9.88,9.81,9.88,256600.0,5.5052,5.5445,5.5052,5.5445,256600.0
2008-05-06 15:40:00,9.88,9.88,9.83,9.83,234500.0,5.5445,5.5445,5.5164,5.5164,234500.0
2008-05-06 15:50:00,9.84,9.85,9.81,9.81,358600.0,5.522,5.5276,5.5052,5.5052,358600.0
2008-05-07 09:30:00,9.69,9.83,9.51,9.68,174800.0,5.4378,5.5164,5.3368,5.4322,174800.0
2008-05-07 09:40:00,9.68,9.77,9.63,9.75,125300.0,5.4322,5.4827,5.4042,5.4715,125300.0
2008-05-07 09:50:00,9.76,9.8,9.72,9.76,98500.0,5.4771,5.4996,5.4547,5.4771,98500.0
2008-05-07 10:00:00,9.76,9.78,9.69,9.72,118600.0,5.4771,5.4883,5.4378,5.4547,118600.0
2008-05-07 10:10:00,9.72,9.78,9.72,9.76,221100.0,5.4547,5.4883,5.4547,5.4771,221100.0
2008-05-07 10:20:00,9.76,9.77,9.73,9.74,57400.0,5.4771,5.4827,5.4603,5.4659,57400.0
2008-05-07 10:30:00,9.74,9.76,9.71,9.74,166000.0,5.4659,5.4771,5.4491,5.4659,166000.0
2008-05-07 10:40:00,9.75,9.75,9.68,9.69,141600.0,5.4715,5.4715,5.4322,5.4378,141600.0
2008-05-07 10:50:00,9.69,9.72,9.68,9.7,204100.0,5.4378,5.4547,5.4322,5.4434,204100.0
2008-05-07 11:00:00,9.7,9.72,9.66,9.71,212700.0,5.4434,5.4547,5.421,5.4491,212700.0
2008-05-07 11:10:00,9.71,9.73,9.68,9.72,135700.0,5.4491,5.4603,5.4322,5.4547,135700.0
2008-05-07 11:20:00,9.71,9.73,9.7,9.72,134600.0,5.4491,5.4603,5.4434,5.4547,134600.0
2008-05-07 11:30:00,9.72,9.73,9.66,9.67,138600.0,5.4547,5.4603,5.421,5.4266,138600.0
2008-05-07 11:40:00,9.68,9.72,9.67,9.7,99700.0,5.4322,5.4547,5.4266,5.4434,99700.0
2008-05-07 11:50:00,9.7,9.72,9.68,9.71,73300.0,5.4434,5.4547,5.4322,5.4491,73300.0
2008-05-07 12:00:00,9.71,9.71,9.66,9.67,107400.0,5.4491,5.4491,5.421,5.4266,107400.0
2008-05-07 12:10:00,9.68,9.68,9.67,9.67,21700.0,5.4322,5.4322,5.4266,5.4266,21700.0
2008-05-07 12:20:00,9.68,9.69,9.67,9.68,104800.0,5.4322,5.4378,5.4266,5.4322,104800.0
2008-05-07 12:30:00,9.69,9.71,9.68,9.69,106300.0,5.4378,5.4491,5.4322,5.4378,106300.0
2008-05-07 12:40:00,9.69,9.7,9.64,9.64,113500.0,5.4378,5.4434,5.4098,5.4098,113500.0
2008-05-07 12:50:00,9.65,9.65,9.63,9.65,77100.0,5.4154,5.4154,5.4042,5.4154,77100.0
2008-05-07 13:00:00,9.65,9.65,9.62,9.62,191200.0,5.4154,5.4154,5.3985,5.3985,191200.0
2008-05-07 13:10:00,9.63,9.65,9.61,9.65,106200.0,5.4042,5.4154,5.3929,5.4154,106200.0
2008-05-07 13:20:00,9.65,9.67,9.64,9.64,246100.0,5.4154,5.4266,5.4098,5.4098,246100.0
2008-05-07 13:30:00,9.64,9.65,9.64,9.64,83400.0,5.4098,5.4154,5.4098,5.4098,83400.0
2008-05-07 13:40:00,9.64,9.65,9.64,9.64,49200.0,5.4098,5.4154,5.4098,5.4098,49200.0
2008-05-07 13:50:00,9.65,9.65,9.64,9.64,153500.0,5.4154,5.4154,5.4098,5.4098,153500.0
2008-05-07 14:00:00,9.64,9.65,9.63,9.65,430500.0,5.4098,5.4154,5.4042,5.4154,430500.0
2008-05-07 14:10:00,9.65,9.65,9.62,9.62,128100.0,5.4154,5.4154,5.3985,5.3985,128100.0
2008-05-07 14:20:00,9.62,9.63,9.58,9.6,152800.0,5.3985,5.4042,5.3761,5.3873,152800.0
2008-05-07 14:30:00,9.59,9.59,9.53,9.55,232000.0,5.3817,5.3817,5.348,5.3593,232000.0
2008-05-07 14:40:00,9.54,9.55,9.53,9.54,116800.0,5.3537,5.3593,5.348,5.3537,116800.0
2008-05-07 14:50:00,9.54,9.54,9.53,9.53,32000.0,5.3537,5.3537,5.348,5.348,32000.0
2008-05-07 15:00:00,9.53,9.58,9.53,9.56,169200.0,5.348,5.3761,5.348,5.3649,169200.0
2008-05-07 15:10:00,9.55,9.6,9.55,9.57,298900.0,5.3593,5.3873,5.3593,5.3705,298900.0
2008-05-07 15:20:00,9.58,9.58,9.53,9.55,324800.0,5.3761,5.3761,5.348,5.3593,324800.0
2008-05-07 15:30:00,9.54,9.55,9.5,9.51,296600.0,5.3537,5.3593,5.3312,5.3368,296600.0
2008-05-07 15:40:00,9.5,9.54,9.5,9.5,415700.0,5.3312,5.3537,5.3312,5.3312,415700.0
2008-05-07 15:50:00,9.5,9.51,9.43,9.43,975500.0,5.3312,5.3368,5.2919,5.2919,975500.0
2008-05-08 09:30:00,9.55,9.55,9.41,9.42,111800.0,5.3593,5.3593,5.2807,5.2863,111800.0
2008-05-08 09:40:00,9.41,9.43,9.35,9.41,203600.0,5.2807,5.2919,5.247,5.2807,203600.0
2008-05-08 09:50:00,9.41,9.52,9.4,9.48,124800.0,5.2807,5.3424,5.2751,5.32,124800.0
2008-05-08 10:00:00,9.47,9.52,9.44,9.48,198800.0,5.3144,5.3424,5.2975,5.32,198800.0
2008-05-08 10:10:00,9.47,9.5,9.45,9.46,132700.0,5.3144,5.3312,5.3031,5.3088,132700.0
2008-05-08 10:20:00,9.45,9.51,9.45,9.49,237000.0,5.3031,5.3368,5.3031,5.3256,237000.0
2008-05-08 10:30:00,9.49,9.51,9.41,9.42,153100.0,5.3256,5.3368,5.2807,5.2863,153100.0
2008-05-08 10:40:00,9.41,9.45,9.38,9.38,288500.0,5.2807,5.3031,5.2639,5.2639,288500.0
2008-05-08 10:50:00,9.38,9.43,9.32,9.43,168400.0,5.2639,5.2919,5.2302,5.2919,168400.0
2008-05-08 11:00:00,9.43,9.49,9.41,9.49,165100.0,5.2919,5.3256,5.2807,5.3256,165100.0
2008-05-08 11:10:00,9.48,9.5,9.43,9.49,267000.0,5.32,5.3312,5.2919,5.3256,267000.0
2008-05-08 11:20:00,9.49,9.51,9.46,9.47,181800.0,5.3256,5.3368,5.3088,5.3144,181800.0
2008-05-08 11:30:00,9.47,9.5,9.47,9.48,116400.0,5.3144,5.3312,5.3144,5.32,116400.0
2008-05-08 11:40:00,9.48,9.5,9.45,9.48,197500.0,5.32,5.3312,5.3031,5.32,197500.0
2008-05-08 11:50:00,9.48,9.5,9.46,9.5,118300.0,5.32,5.3312,5.3088,5.3312,118300.0
2008-05-08 12:00:00,9.49,9.51,9.46,9.5,250800.0,5.3256,5.3368,5.3088,5.3312,250800.0
2008-05-08 12:10:00,9.49,9.5,9.48,9.48,183400.0,5.3256,5.3312,5.32,5.32,183400.0
2008-05-08 12:20:00,9.49,9.49,9.44,9.45,81800.0,5.3256,5.3256,5.2975,5.3031,81800.0
2008-05-08 12:30:00,9.44,9.47,9.44,9.47,84800.0,5.2975,5.3144,5.2975,5.3144,84800.0
2008-05-08 12:40:00,9.47,9.47,9.46,9.47,66500.0,5.3144,5.3144,5.3088,5.3144,66500.0
2008-05-08 12:50:00,9.47,9.47,9.46,9.46,42000.0,5.3144,5.3144,5.3088,5.3088,42000.0
2008-05-08 13:00:00,9.46,9.47,9.45,9.45,73600.0,5.3088,5.3144,5.3031,5.3031,73600.0
2008-05-08 13:10:00,9.45,9.46,9.44,9.46,130400.0,5.3031,5.3088,5.2975,5.3088,130400.0
2008-05-08 13:20:00,9.46,9.51,9.45,9.5,210700.0,5.3088,5.3368,5.3031,5.3312,210700.0
2008-05-08 13:30:00,9.51,9.53,9.5,9.53,153400.0,5.3368,5.348,5.3312,5.348,153400.0
2008-05-08 13:40:00,9.53,9.54,9.5,9.51,243600.0,5.348,5.3537,5.3312,5.3368,243600.0
2008-05-08 13:50:00,9.52,9.55,9.51,9.55,202600.0,5.3424,5.3593,5.3368,5.3593,202600.0
2008-05-08 14:00:00,9.55,9.58,9.51,9.51,286100.0,5.3593,5.3761,5.3368,5.3368,286100.0
2008-05-08 14:10:00,9.51,9.52,9.46,9.47,248100.0,5.3368,5.3424,5.3088,5.3144,248100.0
2008-05-08 14:20:00,9.47,9.48,9.46,9.47,77500.0,5.3144,5.32,5.3088,5.3144,77500.0
2008-05-08 14:30:00,9.46,9.47,9.45,9.45,147900.0,5.3088,5.3144,5.3031,5.3031,147900.0
2008-05-08 14:40:00,9.45,9.46,9.44,9.45,116300.0,5.3031,5.3088,5.2975,5.3031,116300.0
2008-05-08 14:50:00,9.45,9.47,9.45,9.45,167800.0,5.3031,5.3144,5.3031,5.3031,167800.0
2008-05-08 15:00:00,9.46,9.49,9.4,9.42,380600.0,5.3088,5.3256,5.2751,5.2863,380600.0
2008-05-08 15:10:00,9.41,9.42,9.37,9.37,249100.0,5.2807,5.2863,5.2583,5.2583,249100.0
2008-05-08 15:20:00,9.37,9.38,9.33,9.37,384400.0,5.2583,5.2639,5.2358,5.2583,384400.0
2008-05-08 15:30:00,9.37,9.37,9.36,9.37,193300.0,5.2583,5.2583,5.2526,5.2583,193300.0
2008-05-08 15:40:00,9.37,9.42,9.36,9.41,321100.0,5.2583,5.2863,5.2526,5.2807,321100.0
2008-05-08 15:50:00,9.42,9.42,9.37,9.38,300400.0,5.2863,5.2863,5.2583,5.2639,300400.0
2008-05-09 09:30:00,9.26,9.4,9.25,9.4,138400.0,5.1965,5.2751,5.1909,5.2751,138400.0
2008-05-09 09:40:00,9.4,9.43,9.3,9.4,311100.0,5.2751,5.2919,5.219,5.2751,311100.0
2008-05-09 09:50:00,9.41,9.43,9.3,9.31,107100.0,5.2807,5.2919,5.219,5.2246,107100.0
2008-05-09 10:00:00,9.3,9.43,9.3,9.38,98700.0,5.219,5.2919,5.219,5.2639,98700.0
2008-05-09 10:10:00,9.37,9.39,9.35,9.38,143700.0,5.2583,5.2695,5.247,5.2639,143700.0
2008-05-09 10:20:00,9.38,9.43,9.36,9.41,109800.0,5.2639,5.2919,5.2526,5.2807,109800.0
2008-05-09 10:30:00,9.41,9.46,9.38,9.43,361900.0,5.2807,5.3088,5.2639,5.2919,361900.0
2008-05-09 10:40:00,9.42,9.54,9.4,9.52,230700.0,5.2863,5.3537,5.2751,5.3424,230700.0
2008-05-09 10:50:00,9.52,9.53,9.46,9.46,125800.0,5.3424,5.348,5.3088,5.3088,125800.0
2008-05-09 11:00:00,9.46,9.47,9.39,9.46,134200.0,5.3088,5.3144,5.2695,5.3088,134200.0
2008-05-09 11:10:00,9.46,9.47,9.41,9.44,159000.0,5.3088,5.3144,5.2807,5.2975,159000.0
2008-05-09 11:20:00,9.43,9.43,9.36,9.37,537600.0,5.2919,5.2919,5.2526,5.2583,537600.0
2008-05-09 11:30:00,9.36,9.37,9.32,9.32,175400.0,5.2526,5.2583,5.2302,5.2302,175400.0
2008-05-09 11:40:00,9.33,9.34,9.28,9.29,226400.0,5.2358,5.2414,5.2077,5.2134,226400.0
2008-05-09 11:50:00,9.29,9.3,9.28,9.29,110500.0,5.2134,5.219,5.2077,5.2134,110500.0
2008-05-09 12:00:00,9.29,9.29,9.27,9.27,71300.0,5.2134,5.2134,5.2021,5.2021,71300.0
2008-05-09 12:10:00,9.28,9.31,9.27,9.29,141600.0,5.2077,5.2246,5.2021,5.2134,141600.0
2008-05-09 12:20:00,9.3,9.3,9.26,9.27,93200.0,5.219,5.219,5.1965,5.2021,93200.0
2008-05-09 12:30:00,9.27,9.28,9.23,9.26,154500.0,5.2021,5.2077,5.1797,5.1965,154500.0
2008-05-09 12:40:00,9.26,9.26,9.23,9.24,43900.0,5.1965,5.1965,5.1797,5.1853,43900.0
2008-05-09 12:50:00,9.23,9.25,9.23,9.25,72600.0,5.1797,5.1909,5.1797,5.1909,72600.0
2008-05-09 13:00:00,9.24,9.25,9.22,9.23,151700.0,5.1853,5.1909,5.1741,5.1797,151700.0
2008-05-09 13:10:00,9.22,9.23,9.2,9.22,188900.0,5.1741,5.1797,5.1629,5.1741,188900.0
2008-05-09 13:20:00,9.22,9.22,9.18,9.19,186000.0,5.1741,5.1741,5.1516,5.1572,186000.0
2008-05-09 13:30:00,9.2,9.2,9.17,9.17,90000.0,5.1629,5.1629,5.146,5.146,90000.0
2008-05-09 13:40:00,9.18,9.18,9.16,9.17,283600.0,5.1516,5.1516,5.1404,5.146,283600.0
2008-05-09 13:50:00,9.17,9.18,9.13,9.15,288000.0,5.146,5.1516,5.1236,5.1348,288000.0
2008-05-09 14:00:00,9.16,9.16,9.12,9.12,225300.0,5.1404,5.1404,5.118,5.118,225300.0
2008-05-09 14:10:00,9.13,9.13,9.1,9.11,414900.0,5.1236,5.1236,5.1067,5.1123,414900.0
2008-05-09 14:20:00,9.11,9.15,9.1,9.14,232900.0,5.1123,5.1348,5.1067,5.1292,232900.0
2008-05-09 14:30:00,9.14,9.18,9.14,9.18,114100.0,5.1292,5.1516,5.1292,5.1516,114100.0
2008-05-09 14:40:00,9.18,9.21,9.17,9.2,320900.0,5.1516,5.1685,5.146,5.1629,320900.0
2008-05-09 14:50:00,9.21,9.21,9.16,9.19,228400.0,5.1685,5.1685,5.1404,5.1572,228400.0
2008-05-09 15:00:00,9.19,9.24,9.18,9.24,140800.0,5.1572,5.1853,5.1516,5.1853,140800.0
2008-05-09 15:10:00,9.23,9.24,9.2,9.21,332400.0,5.1797,5.1853,5.1629,5.1685,332400.0
2008-05-09 15:20:00,9.2,9.21,9.18,9.21,210900.0,5.1629,5.1685,5.1516,5.1685,210900.0
2008-05-09 15:30:00,9.2,9.21,9.2,9.21,87400.0,5.1629,5.1685,5.1629,5.1685,87400.0
2008-05-09 15:40:00,9.21,9.21,9.16,9.19,226500.0,5.1685,5.1685,5.1404,5.1572,226500.0
2008-05-09 15:50:00,9.18,9.19,9.17,9.18,263300.0,5.1516,5.1572,5.146,5.1516,263300.0
2008-05-12 09:30:00,9.19,9.35,9.15,9.17,190400.0,5.1572,5.247,5.1348,5.146,190400.0
2008-05-12 09:40:00,9.17,9.18,9.13,9.16,257500.0,5.146,5.1516,5.1236,5.1404,257500.0
2008-05-12 09:50:00,9.16,9.22,9.15,9.21,127600.0,5.1404,5.1741,5.1348,5.1685,127600.0
2008-05-12 10:00:00,9.22,9.22,9.08,9.08,153600.0,5.1741,5.1741,5.0955,5.0955,153600.0
2008-05-12 10:10:00,9.08,9.09,9.07,9.08,73500.0,5.0955,5.1011,5.0899,5.0955,73500.0
2008-05-12 10:20:00,9.07,9.11,9.07,9.11,153900.0,5.0899,5.1123,5.0899,5.1123,153900.0
2008-05-12 10:30:00,9.11,9.15,9.08,9.15,186500.0,5.1123,5.1348,5.0955,5.1348,186500.0
2008-05-12 10:40:00,9.15,9.18,9.12,9.18,106300.0,5.1348,5.1516,5.118,5.1516,106300.0
2008-05-12 10:50:00,9.17,9.19,9.13,9.13,132500.0,5.146,5.1572,5.1236,5.1236,132500.0
2008-05-12 11:00:00,9.14,9.14,9.11,9.11,59900.0,5.1292,5.1292,5.1123,5.1123,59900.0
2008-05-12 11:10:00,9.11,9.11,9.09,9.1,64200.0,5.1123,5.1123,5.1011,5.1067,64200.0
2008-05-12 11:20:00,9.09,9.1,9.09,9.09,40800.0,5.1011,5.1067,5.1011,5.1011,40800.0
2008-05-12 11:30:00,9.09,9.09,9.08,9.09,91500.0,5.1011,5.1011,5.0955,5.1011,91500.0
2008-05-12 11:40:00,9.09,9.13,9.08,9.12,185500.0,5.1011,5.1236,5.0955,5.118,185500.0
2008-05-12 11:50:00,9.13,9.17,9.13,9.17,84900.0,5.1236,5.146,5.1236,5.146,84900.0
2008-05-12 12:00:00,9.16,9.23,9.16,9.22,154400.0,5.1404,5.1797,5.1404,5.1741,154400.0
2008-05-12 12:10:00,9.23,9.25,9.21,9.22,345900.0,5.1797,5.1909,5.1685,5.1741,345900.0
2008-05-12 12:20:00,9.21,9.22,9.2,9.2,68200.0,5.1685,5.1741,5.1629,5.1629,68200.0
2008-05-12 12:30:00,9.21,9.22,9.2,9.21,203500.0,5.1685,5.1741,5.1629,5.1685,203500.0
2008-05-12 12:40:00,9.21,9.27,9.2,9.27,144000.0,5.1685,5.2021,5.1629,5.2021,144000.0
2008-05-12 12:50:00,9.27,9.29,9.26,9.28,76400.0,5.2021,5.2134,5.1965,5.2077,76400.0
2008-05-12 13:00:00,9.28,9.29,9.24,9.24,111600.0,5.2077,5.2134,5.1853,5.1853,111600.0
2008-05-12 13:10:00,9.24,9.25,9.23,9.23,42000.0,5.1853,5.1909,5.1797,5.1797,42000.0
2008-05-12 13:20:00,9.24,9.24,9.23,9.24,57100.0,5.1853,5.1853,5.1797,5.1853,57100.0
2008-05-12 13:30:00,9.23,9.24,9.22,9.23,149300.0,5.1797,5.1853,5.1741,5.1797,149300.0
2008-05-12 13:40:00,9.22,9.23,9.21,9.21,132500.0,5.1741,5.1797,5.1685,5.1685,132500.0
2008-05-12 13:50:00,9.22,9.23,9.21,9.21,118800.0,5.1741,5.1797,5.1685,5.1685,118800.0
2008-05-12 14:00:00,9.21,9.22,9.21,9.21,63200.0,5.1685,5.1741,5.1685,5.1685,63200.0
2008-05-12 14:10:00,9.21,9.22,9.2,9.2,104600.0,5.1685,5.1741,5.1629,5.1629,104600.0
2008-05-12 14:20:00,9.2,9.28,9.2,9.25,279400.0,5.1629,5.2077,5.1629,5.1909,279400.0
2008-05-12 14:30:00,9.24,9.25,9.24,9.25,49800.0,5.1853,5.1909,5.1853,5.1909,49800.0
2008-05-12 14:40:00,9.25,9.29,9.24,9.29,148900.0,5.1909,5.2134,5.1853,5.2134,148900.0
2008-05-12 14:50:00,9.28,9.31,9.28,9.31,112900.0,5.2077,5.2246,5.2077,5.2246,112900.0
2008-05-12 15:00:00,9.31,9.33,9.3,9.31,203100.0,5.2246,5.2358,5.219,5.2246,203100.0
2008-05-12 15:10:00,9.31,9.33,9.29,9.32,169200.0,5.2246,5.2358,5.2134,5.2302,169200.0
2008-05-12 15:20:00,9.33,9.33,9.28,9.3,228500.0,5.2358,5.2358,5.2077,5.219,228500.0
2008-05-12 15:30:00,9.3,9.3,9.29,9.3,149400.0,5.219,5.219,5.2134,5.219,149400.0
2008-05-12 15:40:00,9.3,9.32,9.28,9.31,229700.0,5.219,5.2302,5.2077,5.2246,229700.0
2008-05-12 15:50:00,9.32,9.32,9.3,9.31,262400.0,5.2302,5.2302,5.219,5.2246,262400.0
2008-05-13 09:30:00,9.2,9.45,9.17,9.35,99400.0,5.1629,5.3031,5.146,5.247,99400.0
2008-05-13 09:40:00,9.34,9.44,9.3,9.43,131300.0,5.2414,5.2975,5.219,5.2919,131300.0
2008-05-13 09:50:00,9.42,9.43,9.33,9.36,90700.0,5.2863,5.2919,5.2358,5.2526,90700.0
2008-05-13 10:00:00,9.35,9.4,9.29,9.3,112100.0,5.247,5.2751,5.2134,5.219,112100.0
2008-05-13 10:10:00,9.3,9.33,9.26,9.32,108700.0,5.219,5.2358,5.1965,5.2302,108700.0
2008-05-13 10:20:00,9.31,9.35,9.31,9.32,39800.0,5.2246,5.247,5.2246,5.2302,39800.0
2008-05-13 10:30:00,9.31,9.32,9.3,9.31,62500.0,5.2246,5.2302,5.219,5.2246,62500.0
2008-05-13 10:40:00,9.31,9.31,9.29,9.29,81900.0,5.2246,5.2246,5.2134,5.2134,81900.0
2008-05-13 10:50:00,9.29,9.3,9.25,9.26,61400.0,5.2134,5.219,5.1909,5.1965,61400.0
2008-05-13 11:00:00,9.25,9.27,9.24,9.27,136500.0,5.1909,5.2021,5.1853,5.2021,136500.0
2008-05-13 11:10:00,9.26,9.29,9.26,9.28,86200.0,5.1965,5.2134,5.1965,5.2077,86200.0
2008-05-13 11:20:00,9.28,9.29,9.26,9.27,109400.0,5.2077,5.2134,5.1965,5.2021,109400.0
2008-05-13 11:30:00,9.27,9.28,9.24,9.24,87200.0,5.2021,5.2077,5.1853,5.1853,87200.0
2008-05-13 11:40:00,9.24,9.27,9.24,9.27,45300.0,5.1853,5.2021,5.1853,5.2021,45300.0
2008-05-13 11:50:00,9.26,9.3,9.26,9.29,88500.0,5.1965,5.219,5.1965,5.2134,88500.0
2008-05-13 12:00:00,9.3,9.35,9.3,9.32,70700.0,5.219,5.247,5.219,5.2302,70700.0
2008-05-13 12:10:00,9.32,9.32,9.31,9.32,103900.0,5.2302,5.2302,5.2246,5.2302,103900.0
2008-05-13 12:20:00,9.32,9.32,9.31,9.32,47100.0,5.2302,5.2302,5.2246,5.2302,47100.0
2008-05-13 12:30:00,9.31,9.34,9.31,9.31,140900.0,5.2246,5.2414,5.2246,5.2246,140900.0
2008-05-13 12:40:00,9.32,9.32,9.27,9.27,100900.0,5.2302,5.2302,5.2021,5.2021,100900.0
2008-05-13 12:50:00,9.27,9.28,9.26,9.27,34200.0,5.2021,5.2077,5.1965,5.2021,34200.0
2008-05-13 13:00:00,9.27,9.27,9.25,9.25,28300.0,5.2021,5.2021,5.1909,5.1909,28300.0
2008-05-13 13:10:00,9.25,9.26,9.25,9.25,51100.0,5.1909,5.1965,5.1909,5.1909,51100.0
2008-05-13 13:20:00,9.25,9.27,9.25,9.26,81500.0,5.1909,5.2021,5.1909,5.1965,81500.0
2008-05-13 13:30:00,9.26,9.29,9.26,9.26,79400.0,5.1965,5.2134,5.1965,5.1965,79400.0
2008-05-13 13:40:00,9.26,9.29,9.26,9.27,147600.0,5.1965,5.2134,5.1965,5.2021,147600.0
2008-05-13 13:50:00,9.27,9.3,9.26,9.27,193700.0,5.2021,5.219,5.1965,5.2021,193700.0
2008-05-13 14:00:00,9.27,9.32,9.27,9.27,261500.0,5.2021,5.2302,5.2021,5.2021,261500.0
2008-05-13 14:10:00,9.27,9.28,9.25,9.27,117400.0,5.2021,5.2077,5.1909,5.2021,117400.0
2008-05-13 14:20:00,9.27,9.28,9.25,9.27,97400.0,5.2021,5.2077,5.1909,5.2021,97400.0
2008-05-13 14:30:00,9.26,9.26,9.25,9.25,41100.0,5.1965,5.1965,5.1909,5.1909,41100.0
2008-05-13 14:40:00,9.26,9.33,9.26,9.32,362700.0,5.1965,5.2358,5.1965,5.2302,362700.0
2008-05-13 14:50:00,9.33,9.35,9.3,9.34,260000.0,5.2358,5.247,5.219,5.2414,260000.0
2008-05-13 15:00:00,9.34,9.4,9.31,9.33,715500.0,5.2414,5.2751,5.2246,5.2358,715500.0
2008-05-13 15:10:00,9.33,9.37,9.31,9.31,273500.0,5.2358,5.2583,5.2246,5.2246,273500.0
2008-05-13 15:20:00,9.31,9.34,9.3,9.34,273800.0,5.2246,5.2414,5.219,5.2414,273800.0
2008-05-13 15:30:00,9.34,9.36,9.33,9.33,205300.0,5.2414,5.2526,5.2358,5.2358,205300.0
2008-05-13 15:40:00,9.34,9.34,9.3,9.31,862700.0,5.2414,5.2414,5.219,5.2246,862700.0
2008-05-13 15:50:00,9.3,9.34,9.3,9.32,315800.0,5.219,5.2414,5.219,5.2302,315800.0
2008-05-14 09:30:00,9.25,9.44,9.19,9.42,84100.0,5.1909,5.2975,5.1572,5.2863,84100.0
2008-05-14 09:40:00,9.42,9.43,9.38,9.4,274600.0,5.2863,5.2919,5.2639,5.2751,274600.0
2008-05-14 09:50:00,9.4,9.47,9.39,9.45,201900.0,5.2751,5.3144,5.2695,5.3031,201900.0
2008-05-14 10:00:00,9.45,9.46,9.39,9.44,236900.0,5.3031,5.3088,5.2695,5.2975,236900.0
2008-05-14 10:10:00,9.45,9.45,9.4,9.44,187600.0,5.3031,5.3031,5.2751,5.2975,187600.0
2008-05-14 10:20:00,9.43,9.48,9.43,9.44,170000.0,5.2919,5.32,5.2919,5.2975,170000.0
2008-05-14 10:30:00,9.43,9.46,9.39,9.41,171500.0,5.2919,5.3088,5.2695,5.2807,171500.0
2008-05-14 10:40:00,9.4,9.42,9.39,9.4,119300.0,5.2751,5.2863,5.2695,5.2751,119300.0
2008-05-14 10:50:00,9.4,9.42,9.36,9.41,95200.0,5.2751,5.2863,5.2526,5.2807,95200.0
2008-05-14 11:00:00,9.41,9.43,9.4,9.43,76800.0,5.2807,5.2919,5.2751,5.2919,76800.0
2008-05-14 11:10:00,9.42,9.44,9.41,9.41,80500.0,5.2863,5.2975,5.2807,5.2807,80500.0
2008-05-14 11:20:00,9.42,9.44,9.41,9.44,54100.0,5.2863,5.2975,5.2807,5.2975,54100.0
2008-05-14 11:30:00,9.43,9.45,9.43,9.44,103600.0,5.2919,5.3031,5.2919,5.2975,103600.0
2008-05-14 11:40:00,9.44,9.45,9.44,9.44,71000.0,5.2975,5.3031,5.2975,5.2975,71000.0
2008-05-14 11:50:00,9.44,9.45,9.44,9.45,62300.0,5.2975,5.3031,5.2975,5.3031,62300.0
2008-05-14 12:00:00,9.45,9.45,9.43,9.44,42600.0,5.3031,5.3031,5.2919,5.2975,42600.0
2008-05-14 12:10:00,9.44,9.44,9.41,9.41,45300.0,5.2975,5.2975,5.2807,5.2807,45300.0
2008-05-14 12:20:00,9.41,9.42,9.4,9.4,18600.0,5.2807,5.2863,5.2751,5.2751,18600.0
2008-05-14 12:30:00,9.41,9.41,9.4,9.4,31300.0,5.2807,5.2807,5.2751,5.2751,31300.0
2008-05-14 12:40:00,9.4,9.41,9.39,9.41,130200.0,5.2751,5.2807,5.2695,5.2807,130200.0
2008-05-14 12:50:00,9.4,9.41,9.4,9.41,52300.0,5.2751,5.2807,5.2751,5.2807,52300.0
2008-05-14 13:00:00,9.41,9.43,9.4,9.42,115800.0,5.2807,5.2919,5.2751,5.2863,115800.0
2008-05-14 13:10:00,9.42,9.43,9.42,9.43,19600.0,5.2863,5.2919,5.2863,5.2919,19600.0
2008-05-14 13:20:00,9.43,9.43,9.41,9.41,56600.0,5.2919,5.2919,5.2807,5.2807,56600.0
2008-05-14 13:30:00,9.41,9.41,9.39,9.41,135900.0,5.2807,5.2807,5.2695,5.2807,135900.0
2008-05-14 13:40:00,9.4,9.41,9.39,9.39,58700.0,5.2751,5.2807,5.2695,5.2695,58700.0
2008-05-14 13:50:00,9.4,9.4,9.37,9.39,106800.0,5.2751,5.2751,5.2583,5.2695,106800.0
2008-05-14 14:00:00,9.39,9.4,9.39,9.4,58600.0,5.2695,5.2751,5.2695,5.2751,58600.0
2008-05-14 14:10:00,9.4,9.41,9.39,9.4,191100.0,5.2751,5.2807,5.2695,5.2751,191100.0
2008-05-14 14:20:00,9.39,9.42,9.39,9.4,188000.0,5.2695,5.2863,5.2695,5.2751,188000.0
2008-05-14 14:30:00,9.41,9.43,9.4,9.42,72900.0,5.2807,5.2919,5.2751,5.2863,72900.0
2008-05-14 14:40:00,9.42,9.43,9.41,9.41,102000.0,5.2863,5.2919,5.2807,5.2807,102000.0
2008-05-14 14:50:00,9.41,9.42,9.4,9.41,86600.0,5.2807,5.2863,5.2751,5.2807,86600.0
2008-05-14 15:00:00,9.4,9.42,9.4,9.41,39100.0,5.2751,5.2863,5.2751,5.2807,39100.0
2008-05-14 15:10:00,9.41,9.42,9.39,9.42,169400.0,5.2807,5.2863,5.2695,5.2863,169400.0
2008-05-14 15:20:00,9.41,9.42,9.39,9.39,78800.0,5.2807,5.2863,5.2695,5.2695,78800.0
2008-05-14 15:30:00,9.4,9.4,9.38,9.39,99000.0,5.2751,5.2751,5.2639,5.2695,99000.0
2008-05-14 15:40:00,9.4,9.42,9.4,9.42,226900.0,5.2751,5.2863,5.2751,5.2863,226900.0
2008-05-14 15:50:00,9.42,9.42,9.39,9.41,195600.0,5.2863,5.2863,5.2695,5.2807,195600.0
2008-05-15 09:30:00,9.36,9.44,9.35,9.41,31300.0,5.2526,5.2975,5.247,5.2807,31300.0
2008-05-15 09:40:00,9.41,9.43,9.32,9.35,77300.0,5.2807,5.2919,5.2302,5.247,77300.0
2008-05-15 09:50:00,9.35,9.36,9.34,9.36,46100.0,5.247,5.2526,5.2414,5.2526,46100.0
2008-05-15 10:00:00,9.36,9.39,9.35,9.39,97400.0,5.2526,5.2695,5.247,5.2695,97400.0
2008-05-15 10:10:00,9.39,9.39,9.34,9.37,78500.0,5.2695,5.2695,5.2414,5.2583,78500.0
2008-05-15 10:20:00,9.37,9.4,9.37,9.38,64700.0,5.2583,5.2751,5.2583,5.2639,64700.0
2008-05-15 10:30:00,9.37,9.38,9.34,9.35,84500.0,5.2583,5.2639,5.2414,5.247,84500.0
2008-05-15 10:40:00,9.35,9.37,9.34,9.35,353100.0,5.247,5.2583,5.2414,5.247,353100.0
2008-05-15 10:50:00,9.35,9.36,9.33,9.33,55900.0,5.247,5.2526,5.2358,5.2358,55900.0
2008-05-15 11:00:00,9.34,9.35,9.31,9.31,176200.0,5.2414,5.247,5.2246,5.2246,176200.0
2008-05-15 11:10:00,9.31,9.32,9.28,9.29,141800.0,5.2246,5.2302,5.2077,5.2134,141800.0
2008-05-15 11:20:00,9.29,9.3,9.25,9.25,81600.0,5.2134,5.219,5.1909,5.1909,81600.0
2008-05-15 11:30:00,9.26,9.26,9.24,9.25,111000.0,5.1965,5.1965,5.1853,5.1909,111000.0
2008-05-15 11:40:00,9.25,9.26,9.24,9.25,132100.0,5.1909,5.1965,5.1853,5.1909,132100.0
2008-05-15 11:50:00,9.24,9.31,9.21,9.31,454100.0,5.1853,5.2246,5.1685,5.2246,454100.0
2008-05-15 12:00:00,9.3,9.37,9.3,9.36,259300.0,5.219,5.2583,5.219,5.2526,259300.0
2008-05-15 12:10:00,9.36,9.37,9.35,9.36,88700.0,5.2526,5.2583,5.247,5.2526,88700.0
2008-05-15 12:20:00,9.37,9.4,9.36,9.4,134200.0,5.2583,5.2751,5.2526,5.2751,134200.0
2008-05-15 12:30:00,9.39,9.43,9.39,9.43,104300.0,5.2695,5.2919,5.2695,5.2919,104300.0
2008-05-15 12:40:00,9.43,9.46,9.37,9.39,897000.0,5.2919,5.3088,5.2583,5.2695,897000.0
2008-05-15 12:50:00,9.39,9.4,9.38,9.4,219300.0,5.2695,5.2751,5.2639,5.2751,219300.0
2008-05-15 13:00:00,9.4,9.41,9.39,9.4,231400.0,5.2751,5.2807,5.2695,5.2751,231400.0
2008-05-15 13:10:00,9.39,9.42,9.39,9.42,145100.0,5.2695,5.2863,5.2695,5.2863,145100.0
2008-05-15 13:20:00,9.41,9.44,9.38,9.41,195600.0,5.2807,5.2975,5.2639,5.2807,195600.0
2008-05-15 13:30:00,9.4,9.41,9.35,9.35,172200.0,5.2751,5.2807,5.247,5.247,172200.0
2008-05-15 13:40:00,9.35,9.43,9.35,9.43,129900.0,5.247,5.2919,5.247,5.2919,129900.0
2008-05-15 13:50:00,9.43,9.43,9.39,9.39,82400.0,5.2919,5.2919,5.2695,5.2695,82400.0
2008-05-15 14:00:00,9.4,9.4,9.39,9.4,67500.0,5.2751,5.2751,5.2695,5.2751,67500.0
2008-05-15 14:10:00,9.4,9.41,9.37,9.39,145100.0,5.2751,5.2807,5.2583,5.2695,145100.0
2008-05-15 14:20:00,9.39,9.4,9.33,9.34,151100.0,5.2695,5.2751,5.2358,5.2414,151100.0
2008-05-15 14:30:00,9.34,9.39,9.33,9.39,165800.0,5.2414,5.2695,5.2358,5.2695,165800.0
2008-05-15 14:40:00,9.38,9.39,9.36,9.37,70500.0,5.2639,5.2695,5.2526,5.2583,70500.0
2008-05-15 14:50:00,9.37,9.38,9.36,9.37,75700.0,5.2583,5.2639,5.2526,5.2583,75700.0
2008-05-15 15:00:00,9.37,9.37,9.36,9.37,65100.0,5.2583,5.2583,5.2526,5.2583,65100.0
2008-05-15 15:10:00,9.37,9.37,9.35,9.35,63500.0,5.2583,5.2583,5.247,5.247,63500.0
2008-05-15 15:20:00,9.35,9.36,9.34,9.36,225400.0,5.247,5.2526,5.2414,5.2526,225400.0
2008-05-15 15:30:00,9.36,9.38,9.35,9.37,185900.0,5.2526,5.2639,5.247,5.2583,185900.0
2008-05-15 15:40:00,9.37,9.41,9.36,9.4,191100.0,5.2583,5.2807,5.2526,5.2751,191100.0
2008-05-15 15:50:00,9.4,9.41,9.38,9.4,243300.0,5.2751,5.2807,5.2639,5.2751,243300.0
2008-05-16 09:30:00,9.36,9.45,9.34,9.35,303800.0,5.2526,5.3031,5.2414,5.247,303800.0
2008-05-16 09:40:00,9.35,9.36,9.28,9.31,199000.0,5.247,5.2526,5.2077,5.2246,199000.0
2008-05-16 09:50:00,9.31,9.36,9.29,9.35,207500.0,5.2246,5.2526,5.2134,5.247,207500.0
2008-05-16 10:00:00,9.36,9.36,9.33,9.35,236900.0,5.2526,5.2526,5.2358,5.247,236900.0
2008-05-16 10:10:00,9.35,9.41,9.35,9.39,179000.0,5.247,5.2807,5.247,5.2695,179000.0
2008-05-16 10:20:00,9.39,9.42,9.38,9.4,167600.0,5.2695,5.2863,5.2639,5.2751,167600.0
2008-05-16 10:30:00,9.41,9.43,9.4,9.41,180400.0,5.2807,5.2919,5.2751,5.2807,180400.0
2008-05-16 10:40:00,9.41,9.42,9.39,9.4,200300.0,5.2807,5.2863,5.2695,5.2751,200300.0
2008-05-16 10:50:00,9.4,9.41,9.4,9.41,107600.0,5.2751,5.2807,5.2751,5.2807,107600.0
2008-05-16 11:00:00,9.4,9.41,9.39,9.41,229500.0,5.2751,5.2807,5.2695,5.2807,229500.0
2008-05-16 11:10:00,9.41,9.43,9.32,9.32,314500.0,5.2807,5.2919,5.2302,5.2302,314500.0
2008-05-16 11:20:00,9.32,9.34,9.31,9.33,290400.0,5.2302,5.2414,5.2246,5.2358,290400.0
2008-05-16 11:30:00,9.34,9.4,9.32,9.4,270500.0,5.2414,5.2751,5.2302,5.2751,270500.0
2008-05-16 11:40:00,9.39,9.4,9.38,9.38,204200.0,5.2695,5.2751,5.2639,5.2639,204200.0
2008-05-16 11:50:00,9.38,9.39,9.37,9.37,91800.0,5.2639,5.2695,5.2583,5.2583,91800.0
2008-05-16 12:00:00,9.38,9.38,9.36,9.36,127200.0,5.2639,5.2639,5.2526,5.2526,127200.0
2008-05-16 12:10:00,9.37,9.38,9.36,9.38,137900.0,5.2583,5.2639,5.2526,5.2639,137900.0
2008-05-16 12:20:00,9.38,9.39,9.37,9.39,51000.0,5.2639,5.2695,5.2583,5.2695,51000.0
2008-05-16 12:30:00,9.39,9.4,9.38,9.4,140800.0,5.2695,5.2751,5.2639,5.2751,140800.0
2008-05-16 12:40:00,9.39,9.4,9.39,9.4,93300.0,5.2695,5.2751,5.2695,5.2751,93300.0
2008-05-16 12:50:00,9.4,9.4,9.37,9.4,322000.0,5.2751,5.2751,5.2583,5.2751,322000.0
2008-05-16 13:00:00,9.4,9.41,9.37,9.41,357700.0,5.2751,5.2807,5.2583,5.2807,357700.0
2008-05-16 13:10:00,9.41,9.41,9.39,9.4,73500.0,5.2807,5.2807,5.2695,5.2751,73500.0
2008-05-16 13:20:00,9.4,9.42,9.39,9.41,114100.0,5.2751,5.2863,5.2695,5.2807,114100.0
2008-05-16 13:30:00,9.4,9.41,9.38,9.39,58700.0,5.2751,5.2807,5.2639,5.2695,58700.0
2008-05-16 13:40:00,9.38,9.41,9.38,9.41,180600.0,5.2639,5.2807,5.2639,5.2807,180600.0
2008-05-16 13:50:00,9.4,9.44,9.39,9.42,176900.0,5.2751,5.2975,5.2695,5.2863,176900.0
2008-05-16 14:00:00,9.42,9.43,9.38,9.38,76700.0,5.2863,5.2919,5.2639,5.2639,76700.0
2008-05-16 14:10:00,9.38,9.41,9.38,9.4,130000.0,5.2639,5.2807,5.2639,5.2751,130000.0
2008-05-16 14:20:00,9.4,9.41,9.39,9.41,132000.0,5.2751,5.2807,5.2695,5.2807,132000.0
2008-05-16 14:30:00,9.4,9.41,9.4,9.41,74200.0,5.2751,5.2807,5.2751,5.2807,74200.0
2008-05-16 14:40:00,9.4,9.43,9.4,9.43,91200.0,5.2751,5.2919,5.2751,5.2919,91200.0
2008-05-16 14:50:00,9.43,9.44,9.42,9.44,99400.0,5.2919,5.2975,5.2863,5.2975,99400.0
2008-05-16 15:00:00,9.44,9.46,9.43,9.45,481200.0,5.2975,5.3088,5.2919,5.3031,481200.0
2008-05-16 15:10:00,9.46,9.46,9.45,9.45,132100.0,5.3088,5.3088,5.3031,5.3031,132100.0
2008-05-16 15:20:00,9.45,9.46,9.45,9.45,101600.0,5.3031,5.3088,5.3031,5.3031,101600.0
2008-05-16 15:30:00,9.45,9.46,9.45,9.45,89400.0,5.3031,5.3088,5.3031,5.3031,89400.0
2008-05-16 15:40:00,9.46,9.46,9.41,9.42,207600.0,5.3088,5.3088,5.2807,5.2863,207600.0
2008-05-16 15:50:00,9.42,9.42,9.4,9.42,281100.0,5.2863,5.2863,5.2751,5.2863,281100.0
2008-05-19 09:30:00,9.46,9.46,9.32,9.32,83700.0,5.3088,5.3088,5.2302,5.2302,83700.0
2008-05-19 09:40:00,9.34,9.34,9.29,9.32,120400.0,5.2414,5.2414,5.2134,5.2302,120400.0
2008-05-19 09:50:00,9.33,9.39,9.32,9.39,181600.0,5.2358,5.2695,5.2302,5.2695,181600.0
2008-05-19 10:00:00,9.4,9.4,9.36,9.38,97800.0,5.2751,5.2751,5.2526,5.2639,97800.0
2008-05-19 10:10:00,9.38,9.43,9.38,9.4,134700.0,5.2639,5.2919,5.2639,5.2751,134700.0
2008-05-19 10:20:00,9.4,9.41,9.38,9.41,49800.0,5.2751,5.2807,5.2639,5.2807,49800.0
2008-05-19 10:30:00,9.41,9.5,9.4,9.48,392100.0,5.2807,5.3312,5.2751,5.32,392100.0
2008-05-19 10:40:00,9.47,9.49,9.45,9.48,160300.0,5.3144,5.3256,5.3031,5.32,160300.0
2008-05-19 10:50:00,9.47,9.48,9.44,9.45,147700.0,5.3144,5.32,5.2975,5.3031,147700.0
2008-05-19 11:00:00,9.45,9.46,9.45,9.46,30900.0,5.3031,5.3088,5.3031,5.3088,30900.0
2008-05-19 11:10:00,9.46,9.47,9.45,9.47,73400.0,5.3088,5.3144,5.3031,5.3144,73400.0
2008-05-19 11:20:00,9.46,9.53,9.46,9.53,153300.0,5.3088,5.348,5.3088,5.348,153300.0
2008-05-19 11:30:00,9.53,9.53,9.49,9.5,183600.0,5.348,5.348,5.3256,5.3312,183600.0
2008-05-19 11:40:00,9.5,9.52,9.49,9.49,102900.0,5.3312,5.3424,5.3256,5.3256,102900.0
2008-05-19 11:50:00,9.49,9.5,9.47,9.5,100100.0,5.3256,5.3312,5.3144,5.3312,100100.0
2008-05-19 12:00:00,9.49,9.5,9.47,9.49,67200.0,5.3256,5.3312,5.3144,5.3256,67200.0
2008-05-19 12:10:00,9.49,9.5,9.49,9.5,47700.0,5.3256,5.3312,5.3256,5.3312,47700.0
2008-05-19 12:20:00,9.49,9.5,9.49,9.5,24700.0,5.3256,5.3312,5.3256,5.3312,24700.0
2008-05-19 12:30:00,9.5,9.5,9.49,9.5,54000.0,5.3312,5.3312,5.3256,5.3312,54000.0
2008-05-19 12:40:00,9.5,9.5,9.49,9.5,66500.0,5.3312,5.3312,5.3256,5.3312,66500.0
2008-05-19 12:50:00,9.5,9.5,9.47,9.47,72400.0,5.3312,5.3312,5.3144,5.3144,72400.0
2008-05-19 13:00:00,9.47,9.5,9.47,9.5,64300.0,5.3144,5.3312,5.3144,5.3312,64300.0
2008-05-19 13:10:00,9.5,9.5,9.49,9.49,29000.0,5.3312,5.3312,5.3256,5.3256,29000.0
2008-05-19 13:20:00,9.5,9.5,9.49,9.5,78500.0,5.3312,5.3312,5.3256,5.3312,78500.0
2008-05-19 13:30:00,9.5,9.52,9.48,9.5,188900.0,5.3312,5.3424,5.32,5.3312,188900.0
2008-05-19 13:40:00,9.5,9.51,9.47,9.48,77500.0,5.3312,5.3368,5.3144,5.32,77500.0
2008-05-19 13:50:00,9.47,9.49,9.45,9.45,225500.0,5.3144,5.3256,5.3031,5.3031,225500.0
2008-05-19 14:00:00,9.44,9.45,9.4,9.42,151500.0,5.2975,5.3031,5.2751,5.2863,151500.0
2008-05-19 14:10:00,9.42,9.43,9.38,9.38,221600.0,5.2863,5.2919,5.2639,5.2639,221600.0
2008-05-19 14:20:00,9.38,9.39,9.33,9.36,264200.0,5.2639,5.2695,5.2358,5.2526,264200.0
2008-05-19 14:30:00,9.37,9.38,9.35,9.36,55000.0,5.2583,5.2639,5.247,5.2526,55000.0
2008-05-19 14:40:00,9.35,9.39,9.35,9.37,182200.0,5.247,5.2695,5.247,5.2583,182200.0
2008-05-19 14:50:00,9.36,9.4,9.36,9.4,143200.0,5.2526,5.2751,5.2526,5.2751,143200.0
2008-05-19 15:00:00,9.4,9.42,9.39,9.41,190600.0,5.2751,5.2863,5.2695,5.2807,190600.0
2008-05-19 15:10:00,9.41,9.44,9.4,9.41,178100.0,5.2807,5.2975,5.2751,5.2807,178100.0
2008-05-19 15:20:00,9.41,9.41,9.4,9.41,142200.0,5.2807,5.2807,5.2751,5.2807,142200.0
2008-05-19 15:30:00,9.41,9.41,9.38,9.38,358700.0,5.2807,5.2807,5.2639,5.2639,358700.0
2008-05-19 15:40:00,9.38,9.4,9.36,9.37,187600.0,5.2639,5.2751,5.2526,5.2583,187600.0
2008-05-19 15:50:00,9.37,9.38,9.35,9.38,628000.0,5.2583,5.2639,5.247,5.2639,628000.0
2008-05-20 09:30:00,9.3,9.34,9.08,9.08,237200.0,5.219,5.2414,5.0955,5.0955,237200.0
2008-05-20 09:40:00,9.09,9.09,9.05,9.09,194100.0,5.1011,5.1011,5.0787,5.1011,194100.0
2008-05-20 09:50:00,9.09,9.15,9.08,9.1,234600.0,5.1011,5.1348,5.0955,5.1067,234600.0
2008-05-20 10:00:00,9.1,9.1,9.08,9.08,206000.0,5.1067,5.1067,5.0955,5.0955,206000.0
2008-05-20 10:10:00,9.09,9.09,9.07,9.07,276200.0,5.1011,5.1011,5.0899,5.0899,276200.0
2008-05-20 10:20:00,9.08,9.17,9.07,9.15,542600.0,5.0955,5.146,5.0899,5.1348,542600.0
2008-05-20 10:30:00,9.15,9.16,9.13,9.14,247800.0,5.1348,5.1404,5.1236,5.1292,247800.0
2008-05-20 10:40:00,9.13,9.2,9.13,9.15,444300.0,5.1236,5.1629,5.1236,5.1348,444300.0
2008-05-20 10:50:00,9.15,9.15,9.1,9.11,541400.0,5.1348,5.1348,5.1067,5.1123,541400.0
2008-05-20 11:00:00,9.1,9.13,9.1,9.13,193500.0,5.1067,5.1236,5.1067,5.1236,193500.0
2008-05-20 11:10:00,9.13,9.13,9.12,9.13,121400.0,5.1236,5.1236,5.118,5.1236,121400.0
2008-05-20 11:20:00,9.13,9.14,9.12,9.13,100000.0,5.1236,5.1292,5.118,5.1236,100000.0
2008-05-20 11:30:00,9.14,9.15,9.13,9.15,143100.0,5.1292,5.1348,5.1236,5.1348,143100.0
2008-05-20 11:40:00,9.15,9.15,9.14,9.14,56100.0,5.1348,5.1348,5.1292,5.1292,56100.0
2008-05-20 11:50:00,9.15,9.15,9.14,9.14,73200.0,5.1348,5.1348,5.1292,5.1292,73200.0
2008-05-20 12:00:00,9.15,9.15,9.14,9.15,62900.0,5.1348,5.1348,5.1292,5.1348,62900.0
2008-05-20 12:10:00,9.15,9.15,9.14,9.15,44200.0,5.1348,5.1348,5.1292,5.1348,44200.0
2008-05-20 12:20:00,9.15,9.2,9.14,9.2,209500.0,5.1348,5.1629,5.1292,5.1629,209500.0
2008-05-20 12:30:00,9.19,9.2,9.18,9.19,50000.0,5.1572,5.1629,5.1516,5.1572,50000.0
2008-05-20 12:40:00,9.19,9.19,9.15,9.15,73300.0,5.1572,5.1572,5.1348,5.1348,73300.0
2008-05-20 12:50:00,9.16,9.16,9.14,9.15,47200.0,5.1404,5.1404,5.1292,5.1348,47200.0
2008-05-20 13:00:00,9.15,9.16,9.14,9.14,148900.0,5.1348,5.1404,5.1292,5.1292,148900.0
2008-05-20 13:10:00,9.14,9.19,9.14,9.16,271100.0,5.1292,5.1572,5.1292,5.1404,271100.0
2008-05-20 13:20:00,9.16,9.19,9.15,9.17,462500.0,5.1404,5.1572,5.1348,5.146,462500.0
2008-05-20 13:30:00,9.17,9.18,9.15,9.16,315000.0,5.146,5.1516,5.1348,5.1404,315000.0
2008-05-20 13:40:00,9.17,9.19,9.16,9.19,151300.0,5.146,5.1572,5.1404,5.1572,151300.0
2008-05-20 13:50:00,9.19,9.19,9.18,9.19,98400.0,5.1572,5.1572,5.1516,5.1572,98400.0
2008-05-20 14:00:00,9.19,9.19,9.18,9.19,104400.0,5.1572,5.1572,5.1516,5.1572,104400.0
2008-05-20 14:10:00,9.19,9.19,9.17,9.17,206900.0,5.1572,5.1572,5.146,5.146,206900.0
2008-05-20 14:20:00,9.17,9.18,9.13,9.14,107700.0,5.146,5.1516,5.1236,5.1292,107700.0
2008-05-20 14:30:00,9.13,9.14,9.11,9.12,110600.0,5.1236,5.1292,5.1123,5.118,110600.0
2008-05-20 14:40:00,9.12,9.14,9.11,9.14,161900.0,5.118,5.1292,5.1123,5.1292,161900.0
2008-05-20 14:50:00,9.15,9.2,9.14,9.2,330800.0,5.1348,5.1629,5.1292,5.1629,330800.0
2008-05-20 15:00:00,9.19,9.2,9.19,9.19,133400.0,5.1572,5.1629,5.1572,5.1572,133400.0
2008-05-20 15:10:00,9.2,9.24,9.19,9.23,154500.0,5.1629,5.1853,5.1572,5.1797,154500.0
2008-05-20 15:20:00,9.23,9.24,9.2,9.21,162200.0,5.1797,5.1853,5.1629,5.1685,162200.0
2008-05-20 15:30:00,9.21,9.21,9.14,9.16,323300.0,5.1685,5.1685,5.1292,5.1404,323300.0
2008-05-20 15:40:00,9.16,9.2,9.16,9.19,294500.0,5.1404,5.1629,5.1404,5.1572,294500.0
2008-05-20 15:50:00,9.2,9.2,9.17,9.2,475700.0,5.1629,5.1629,5.146,5.1629,475700.0
2008-05-21 09:30:00,9.16,9.24,9.1,9.24,80000.0,5.1404,5.1853,5.1067,5.1853,80000.0
2008-05-21 09:40:00,9.24,9.29,9.17,9.17,120800.0,5.1853,5.2134,5.146,5.146,120800.0
2008-05-21 09:50:00,9.18,9.2,9.16,9.16,107100.0,5.1516,5.1629,5.1404,5.1404,107100.0
2008-05-21 10:00:00,9.16,9.19,9.15,9.17,165700.0,5.1404,5.1572,5.1348,5.146,165700.0
2008-05-21 10:10:00,9.17,9.23,9.16,9.23,130200.0,5.146,5.1797,5.1404,5.1797,130200.0
2008-05-21 10:20:00,9.23,9.31,9.23,9.27,173200.0,5.1797,5.2246,5.1797,5.2021,173200.0
2008-05-21 10:30:00,9.27,9.29,9.15,9.25,383600.0,5.2021,5.2134,5.1348,5.1909,383600.0
2008-05-21 10:40:00,9.24,9.26,9.2,9.23,243500.0,5.1853,5.1965,5.1629,5.1797,243500.0
2008-05-21 10:50:00,9.23,9.23,9.17,9.2,156000.0,5.1797,5.1797,5.146,5.1629,156000.0
2008-05-21 11:00:00,9.2,9.21,9.19,9.2,122900.0,5.1629,5.1685,5.1572,5.1629,122900.0
2008-05-21 11:10:00,9.19,9.2,9.18,9.18,450300.0,5.1572,5.1629,5.1516,5.1516,450300.0
2008-05-21 11:20:00,9.18,9.2,9.17,9.18,329100.0,5.1516,5.1629,5.146,5.1516,329100.0
2008-05-21 11:30:00,9.18,9.19,9.18,9.18,52600.0,5.1516,5.1572,5.1516,5.1516,52600.0
2008-05-21 11:40:00,9.18,9.21,9.18,9.21,228500.0,5.1516,5.1685,5.1516,5.1685,228500.0
2008-05-21 11:50:00,9.21,9.24,9.19,9.21,140800.0,5.1685,5.1853,5.1572,5.1685,140800.0
2008-05-21 12:00:00,9.21,9.21,9.15,9.16,127300.0,5.1685,5.1685,5.1348,5.1404,127300.0
2008-05-21 12:10:00,9.17,9.17,9.12,9.13,117500.0,5.146,5.146,5.118,5.1236,117500.0
2008-05-21 12:20:00,9.14,9.17,9.13,9.16,158300.0,5.1292,5.146,5.1236,5.1404,158300.0
2008-05-21 12:30:00,9.15,9.16,9.15,9.15,59100.0,5.1348,5.1404,5.1348,5.1348,59100.0
2008-05-21 12:40:00,9.15,9.23,9.15,9.21,184700.0,5.1348,5.1797,5.1348,5.1685,184700.0
2008-05-21 12:50:00,9.22,9.22,9.16,9.16,53900.0,5.1741,5.1741,5.1404,5.1404,53900.0
2008-05-21 13:00:00,9.16,9.17,9.13,9.13,106600.0,5.1404,5.146,5.1236,5.1236,106600.0
2008-05-21 13:10:00,9.13,9.16,9.13,9.14,123500.0,5.1236,5.1404,5.1236,5.1292,123500.0
2008-05-21 13:20:00,9.14,9.15,9.1,9.11,106800.0,5.1292,5.1348,5.1067,5.1123,106800.0
2008-05-21 13:30:00,9.11,9.14,9.1,9.12,184000.0,5.1123,5.1292,5.1067,5.118,184000.0
2008-05-21 13:40:00,9.12,9.14,9.12,9.13,96000.0,5.118,5.1292,5.118,5.1236,96000.0
2008-05-21 13:50:00,9.13,9.14,9.1,9.11,209500.0,5.1236,5.1292,5.1067,5.1123,209500.0
2008-05-21 14:00:00,9.1,9.12,9.06,9.06,227800.0,5.1067,5.118,5.0843,5.0843,227800.0
2008-05-21 14:10:00,9.07,9.08,9.01,9.02,251000.0,5.0899,5.0955,5.0562,5.0618,251000.0
2008-05-21 14:20:00,9.02,9.03,8.96,9.0,423000.0,5.0618,5.0675,5.0282,5.0506,423000.0
2008-05-21 14:30:00,8.99,9.0,8.97,8.98,191100.0,5.045,5.0506,5.0338,5.0394,191100.0
2008-05-21 14:40:00,8.98,8.99,8.96,8.96,96600.0,5.0394,5.045,5.0282,5.0282,96600.0
2008-05-21 14:50:00,8.96,8.99,8.95,8.98,161900.0,5.0282,5.045,5.0226,5.0394,161900.0
2008-05-21 15:00:00,8.98,9.04,8.97,9.02,151900.0,5.0394,5.0731,5.0338,5.0618,151900.0
2008-05-21 15:10:00,9.02,9.07,9.01,9.05,126600.0,5.0618,5.0899,5.0562,5.0787,126600.0
2008-05-21 15:20:00,9.05,9.06,9.02,9.03,56400.0,5.0787,5.0843,5.0618,5.0675,56400.0
2008-05-21 15:30:00,9.03,9.03,9.02,9.02,55200.0,5.0675,5.0675,5.0618,5.0618,55200.0
2008-05-21 15:40:00,9.02,9.02,8.98,8.99,174200.0,5.0618,5.0618,5.0394,5.045,174200.0
2008-05-21 15:50:00,8.99,9.0,8.98,8.98,412500.0,5.045,5.0506,5.0394,5.0394,412500.0
2008-05-22 09:30:00,8.98,9.09,8.97,9.0,95000.0,5.0394,5.1011,5.0338,5.0506,95000.0
2008-05-22 09:40:00,9.0,9.01,8.95,8.98,89200.0,5.0506,5.0562,5.0226,5.0394,89200.0
2008-05-22 09:50:00,8.98,9.11,8.98,9.09,107600.0,5.0394,5.1123,5.0394,5.1011,107600.0
2008-05-22 10:00:00,9.08,9.15,9.08,9.14,85800.0,5.0955,5.1348,5.0955,5.1292,85800.0
2008-05-22 10:10:00,9.14,9.19,9.14,9.18,92000.0,5.1292,5.1572,5.1292,5.1516,92000.0
2008-05-22 10:20:00,9.18,9.23,9.18,9.23,94700.0,5.1516,5.1797,5.1516,5.1797,94700.0
2008-05-22 10:30:00,9.23,9.27,9.2,9.2,157700.0,5.1797,5.2021,5.1629,5.1629,157700.0
2008-05-22 10:40:00,9.2,9.23,9.14,9.16,133900.0,5.1629,5.1797,5.1292,5.1404,133900.0
2008-05-22 10:50:00,9.16,9.16,9.09,9.11,94900.0,5.1404,5.1404,5.1011,5.1123,94900.0
2008-05-22 11:00:00,9.1,9.22,9.1,9.21,146400.0,5.1067,5.1741,5.1067,5.1685,146400.0
2008-05-22 11:10:00,9.2,9.23,9.2,9.22,137600.0,5.1629,5.1797,5.1629,5.1741,137600.0
2008-05-22 11:20:00,9.22,9.25,9.22,9.23,123000.0,5.1741,5.1909,5.1741,5.1797,123000.0
2008-05-22 11:30:00,9.23,9.23,9.17,9.21,111500.0,5.1797,5.1797,5.146,5.1685,111500.0
2008-05-22 11:40:00,9.2,9.2,9.15,9.17,126100.0,5.1629,5.1629,5.1348,5.146,126100.0
2008-05-22 11:50:00,9.16,9.19,9.14,9.18,82800.0,5.1404,5.1572,5.1292,5.1516,82800.0
2008-05-22 12:00:00,9.18,9.2,9.17,9.19,65800.0,5.1516,5.1629,5.146,5.1572,65800.0
2008-05-22 12:10:00,9.19,9.19,9.16,9.18,74900.0,5.1572,5.1572,5.1404,5.1516,74900.0
2008-05-22 12:20:00,9.18,9.23,9.18,9.22,49400.0,5.1516,5.1797,5.1516,5.1741,49400.0
2008-05-22 12:30:00,9.23,9.24,9.2,9.23,64000.0,5.1797,5.1853,5.1629,5.1797,64000.0
2008-05-22 12:40:00,9.22,9.25,9.22,9.25,64100.0,5.1741,5.1909,5.1741,5.1909,64100.0
2008-05-22 12:50:00,9.25,9.28,9.25,9.27,44100.0,5.1909,5.2077,5.1909,5.2021,44100.0
2008-05-22 13:00:00,9.27,9.27,9.24,9.24,64500.0,5.2021,5.2021,5.1853,5.1853,64500.0
2008-05-22 13:10:00,9.24,9.25,9.19,9.23,138000.0,5.1853,5.1909,5.1572,5.1797,138000.0
2008-05-22 13:20:00,9.23,9.24,9.21,9.21,58400.0,5.1797,5.1853,5.1685,5.1685,58400.0
2008-05-22 13:30:00,9.21,9.24,9.19,9.21,73100.0,5.1685,5.1853,5.1572,5.1685,73100.0
2008-05-22 13:40:00,9.21,9.25,9.21,9.25,72400.0,5.1685,5.1909,5.1685,5.1909,72400.0
2008-05-22 13:50:00,9.26,9.26,9.23,9.24,91300.0,5.1965,5.1965,5.1797,5.1853,91300.0
2008-05-22 14:00:00,9.24,9.24,9.2,9.2,202000.0,5.1853,5.1853,5.1629,5.1629,202000.0
2008-05-22 14:10:00,9.21,9.21,9.18,9.2,140200.0,5.1685,5.1685,5.1516,5.1629,140200.0
2008-05-22 14:20:00,9.21,9.21,9.16,9.18,237400.0,5.1685,5.1685,5.1404,5.1516,237400.0
2008-05-22 14:30:00,9.17,9.22,9.16,9.21,307400.0,5.146,5.1741,5.1404,5.1685,307400.0
2008-05-22 14:40:00,9.22,9.24,9.18,9.18,173900.0,5.1741,5.1853,5.1516,5.1516,173900.0
2008-05-22 14:50:00,9.17,9.18,9.14,9.16,96400.0,5.146,5.1516,5.1292,5.1404,96400.0
2008-05-22 15:00:00,9.17,9.22,9.16,9.2,189300.0,5.146,5.1741,5.1404,5.1629,189300.0
2008-05-22 15:10:00,9.19,9.2,9.17,9.2,50700.0,5.1572,5.1629,5.146,5.1629,50700.0
2008-05-22 15:20:00,9.2,9.2,9.16,9.16,162000.0,5.1629,5.1629,5.1404,5.1404,162000.0
2008-05-22 15:30:00,9.16,9.19,9.15,9.18,182300.0,5.1404,5.1572,5.1348,5.1516,182300.0
2008-05-22 15:40:00,9.17,9.19,9.17,9.19,138600.0,5.146,5.1572,5.146,5.1572,138600.0
2008-05-22 15:50:00,9.18,9.22,9.18,9.22,139000.0,5.1516,5.1741,5.1516,5.1741,139000.0
2008-05-23 09:30:00,9.11,9.19,9.05,9.09,106700.0,5.1123,5.1572,5.0787,5.1011,106700.0
2008-05-23 09:40:00,9.09,9.1,9.03,9.06,207000.0,5.1011,5.1067,5.0675,5.0843,207000.0
2008-05-23 09:50:00,9.06,9.07,9.04,9.06,120200.0,5.0843,5.0899,5.0731,5.0843,120200.0
2008-05-23 10:00:00,9.07,9.11,9.05,9.11,151700.0,5.0899,5.1123,5.0787,5.1123,151700.0
2008-05-23 10:10:00,9.1,9.13,9.09,9.12,122600.0,5.1067,5.1236,5.1011,5.118,122600.0
2008-05-23 10:20:00,9.12,9.14,9.1,9.1,96500.0,5.118,5.1292,5.1067,5.1067,96500.0
2008-05-23 10:30:00,9.1,9.12,9.07,9.08,189500.0,5.1067,5.118,5.0899,5.0955,189500.0
2008-05-23 10:40:00,9.07,9.1,9.06,9.09,122700.0,5.0899,5.1067,5.0843,5.1011,122700.0
2008-05-23 10:50:00,9.1,9.12,9.08,9.12,134000.0,5.1067,5.118,5.0955,5.118,134000.0
2008-05-23 11:00:00,9.12,9.12,9.1,9.11,495000.0,5.118,5.118,5.1067,5.1123,495000.0
2008-05-23 11:10:00,9.1,9.11,9.1,9.1,108000.0,5.1067,5.1123,5.1067,5.1067,108000.0
2008-05-23 11:20:00,9.11,9.11,9.05,9.05,77000.0,5.1123,5.1123,5.0787,5.0787,77000.0
2008-05-23 11:30:00,9.05,9.13,9.05,9.13,211300.0,5.0787,5.1236,5.0787,5.1236,211300.0
2008-05-23 11:40:00,9.13,9.13,9.09,9.12,115200.0,5.1236,5.1236,5.1011,5.118,115200.0
2008-05-23 11:50:00,9.12,9.18,9.12,9.16,151100.0,5.118,5.1516,5.118,5.1404,151100.0
2008-05-23 12:00:00,9.16,9.19,9.15,9.18,467700.0,5.1404,5.1572,5.1348,5.1516,467700.0
2008-05-23 12:10:00,9.17,9.2,9.17,9.2,140500.0,5.146,5.1629,5.146,5.1629,140500.0
2008-05-23 12:20:00,9.19,9.2,9.13,9.14,348200.0,5.1572,5.1629,5.1236,5.1292,348200.0
2008-05-23 12:30:00,9.14,9.15,9.1,9.11,103000.0,5.1292,5.1348,5.1067,5.1123,103000.0
2008-05-23 12:40:00,9.1,9.11,9.06,9.07,152500.0,5.1067,5.1123,5.0843,5.0899,152500.0
2008-05-23 12:50:00,9.07,9.09,9.06,9.08,164200.0,5.0899,5.1011,5.0843,5.0955,164200.0
2008-05-23 13:00:00,9.08,9.08,9.04,9.06,556500.0,5.0955,5.0955,5.0731,5.0843,556500.0
2008-05-23 13:10:00,9.06,9.12,9.03,9.1,985100.0,5.0843,5.118,5.0675,5.1067,985100.0
2008-05-23 13:20:00,9.1,9.16,9.1,9.15,180200.0,5.1067,5.1404,5.1067,5.1348,180200.0
2008-05-23 13:30:00,9.15,9.16,9.15,9.15,49200.0,5.1348,5.1404,5.1348,5.1348,49200.0
2008-05-23 13:40:00,9.16,9.18,9.15,9.16,144600.0,5.1404,5.1516,5.1348,5.1404,144600.0
2008-05-23 13:50:00,9.17,9.19,9.15,9.17,1215300.0,5.146,5.1572,5.1348,5.146,1215300.0
2008-05-23 14:00:00,9.16,9.22,9.16,9.19,450500.0,5.1404,5.1741,5.1404,5.1572,450500.0
2008-05-23 14:10:00,9.19,9.21,9.18,9.2,201100.0,5.1572,5.1685,5.1516,5.1629,201100.0
2008-05-23 14:20:00,9.19,9.24,9.18,9.24,304400.0,5.1572,5.1853,5.1516,5.1853,304400.0
2008-05-23 14:30:00,9.24,9.26,9.24,9.25,305500.0,5.1853,5.1965,5.1853,5.1909,305500.0
2008-05-23 14:40:00,9.25,9.25,9.22,9.24,166000.0,5.1909,5.1909,5.1741,5.1853,166000.0
2008-05-23 14:50:00,9.25,9.28,9.24,9.25,187700.0,5.1909,5.2077,5.1853,5.1909,187700.0
2008-05-23 15:00:00,9.24,9.25,9.22,9.24,127500.0,5.1853,5.1909,5.1741,5.1853,127500.0
2008-05-23 15:10:00,9.23,9.24,9.18,9.2,289800.0,5.1797,5.1853,5.1516,5.1629,289800.0
2008-05-23 15:20:00,9.2,9.2,9.18,9.2,191800.0,5.1629,5.1629,5.1516,5.1629,191800.0
2008-05-23 15:30:00,9.2,9.22,9.2,9.21,347100.0,5.1629,5.1741,5.1629,5.1685,347100.0
2008-05-23 15:40:00,9.21,9.21,9.18,9.2,236900.0,5.1685,5.1685,5.1516,5.1629,236900.0
2008-05-23 15:50:00,9.19,9.2,9.13,9.17,461500.0,5.1572,5.1629,5.1236,5.146,461500.0
2008-05-27 09:30:00,9.26,9.32,9.19,9.32,141600.0,5.1965,5.2302,5.1572,5.2302,141600.0
2008-05-27 09:40:00,9.32,9.38,9.29,9.35,130500.0,5.2302,5.2639,5.2134,5.247,130500.0
2008-05-27 09:50:00,9.35,9.38,9.33,9.37,199100.0,5.247,5.2639,5.2358,5.2583,199100.0
2008-05-27 10:00:00,9.37,9.45,9.36,9.42,130500.0,5.2583,5.3031,5.2526,5.2863,130500.0
2008-05-27 10:10:00,9.43,9.46,9.39,9.4,237600.0,5.2919,5.3088,5.2695,5.2751,237600.0
2008-05-27 10:20:00,9.4,9.44,9.38,9.42,337200.0,5.2751,5.2975,5.2639,5.2863,337200.0
2008-05-27 10:30:00,9.41,9.43,9.41,9.41,281300.0,5.2807,5.2919,5.2807,5.2807,281300.0
2008-05-27 10:40:00,9.42,9.46,9.41,9.45,182900.0,5.2863,5.3088,5.2807,5.3031,182900.0
2008-05-27 10:50:00,9.45,9.52,9.43,9.45,451300.0,5.3031,5.3424,5.2919,5.3031,451300.0
2008-05-27 11:00:00,9.46,9.46,9.41,9.41,232000.0,5.3088,5.3088,5.2807,5.2807,232000.0
2008-05-27 11:10:00,9.41,9.44,9.37,9.4,225700.0,5.2807,5.2975,5.2583,5.2751,225700.0
2008-05-27 11:20:00,9.4,9.42,9.39,9.41,353100.0,5.2751,5.2863,5.2695,5.2807,353100.0
2008-05-27 11:30:00,9.41,9.43,9.4,9.41,146900.0,5.2807,5.2919,5.2751,5.2807,146900.0
2008-05-27 11:40:00,9.4,9.43,9.4,9.4,111100.0,5.2751,5.2919,5.2751,5.2751,111100.0
2008-05-27 11:50:00,9.4,9.41,9.38,9.39,256200.0,5.2751,5.2807,5.2639,5.2695,256200.0
2008-05-27 12:00:00,9.39,9.4,9.37,9.38,138100.0,5.2695,5.2751,5.2583,5.2639,138100.0
2008-05-27 12:10:00,9.39,9.39,9.34,9.35,128000.0,5.2695,5.2695,5.2414,5.247,128000.0
2008-05-27 12:20:00,9.35,9.36,9.34,9.36,165000.0,5.247,5.2526,5.2414,5.2526,165000.0
2008-05-27 12:30:00,9.36,9.37,9.35,9.35,140800.0,5.2526,5.2583,5.247,5.247,140800.0
2008-05-27 12:40:00,9.36,9.38,9.35,9.36,154300.0,5.2526,5.2639,5.247,5.2526,154300.0
2008-05-27 12:50:00,9.36,9.36,9.35,9.36,37800.0,5.2526,5.2526,5.247,5.2526,37800.0
2008-05-27 13:00:00,9.35,9.38,9.35,9.37,263500.0,5.247,5.2639,5.247,5.2583,263500.0
2008-05-27 13:10:00,9.38,9.38,9.36,9.36,129500.0,5.2639,5.2639,5.2526,5.2526,129500.0
2008-05-27 13:20:00,9.36,9.37,9.35,9.35,68500.0,5.2526,5.2583,5.247,5.247,68500.0
2008-05-27 13:30:00,9.35,9.36,9.35,9.36,33700.0,5.247,5.2526,5.247,5.2526,33700.0
2008-05-27 13:40:00,9.35,9.38,9.35,9.36,213800.0,5.247,5.2639,5.247,5.2526,213800.0
2008-05-27 13:50:00,9.36,9.37,9.36,9.36,96100.0,5.2526,5.2583,5.2526,5.2526,96100.0
2008-05-27 14:00:00,9.36,9.4,9.36,9.4,121000.0,5.2526,5.2751,5.2526,5.2751,121000.0
2008-05-27 14:10:00,9.4,9.43,9.4,9.41,132700.0,5.2751,5.2919,5.2751,5.2807,132700.0
2008-05-27 14:20:00,9.4,9.43,9.4,9.41,248100.0,5.2751,5.2919,5.2751,5.2807,248100.0
2008-05-27 14:30:00,9.41,9.48,9.4,9.47,143200.0,5.2807,5.32,5.2751,5.3144,143200.0
2008-05-27 14:40:00,9.48,9.49,9.44,9.45,165700.0,5.32,5.3256,5.2975,5.3031,165700.0
2008-05-27 14:50:00,9.46,9.52,9.45,9.51,389300.0,5.3088,5.3424,5.3031,5.3368,389300.0
2008-05-27 15:00:00,9.5,9.52,9.49,9.5,262000.0,5.3312,5.3424,5.3256,5.3312,262000.0
2008-05-27 15:10:00,9.5,9.5,9.46,9.47,164300.0,5.3312,5.3312,5.3088,5.3144,164300.0
2008-05-27 15:20:00,9.48,9.48,9.45,9.47,373900.0,5.32,5.32,5.3031,5.3144,373900.0
2008-05-27 15:30:00,9.47,9.51,9.46,9.5,242000.0,5.3144,5.3368,5.3088,5.3312,242000.0
2008-05-27 15:40:00,9.49,9.5,9.49,9.49,168500.0,5.3256,5.3312,5.3256,5.3256,168500.0
2008-05-27 15:50:00,9.49,9.54,9.49,9.52,466600.0,5.3256,5.3537,5.3256,5.3424,466600.0
2008-05-28 09:30:00,9.54,9.6,9.48,9.48,187900.0,5.3537,5.3873,5.32,5.32,187900.0
2008-05-28 09:40:00,9.48,9.52,9.37,9.37,258300.0,5.32,5.3424,5.2583,5.2583,258300.0
2008-05-28 09:50:00,9.38,9.39,9.28,9.33,416600.0,5.2639,5.2695,5.2077,5.2358,416600.0
2008-05-28 10:00:00,9.33,9.34,9.15,9.15,665700.0,5.2358,5.2414,5.1348,5.1348,665700.0
2008-05-28 10:10:00,9.14,9.17,9.05,9.06,457400.0,5.1292,5.146,5.0787,5.0843,457400.0
2008-05-28 10:20:00,9.06,9.1,8.98,9.09,537200.0,5.0843,5.1067,5.0394,5.1011,537200.0
2008-05-28 10:30:00,9.08,9.12,9.01,9.02,292100.0,5.0955,5.118,5.0562,5.0618,292100.0
2008-05-28 10:40:00,9.01,9.07,9.01,9.05,257200.0,5.0562,5.0899,5.0562,5.0787,257200.0
2008-05-28 10:50:00,9.06,9.06,9.01,9.03,309600.0,5.0843,5.0843,5.0562,5.0675,309600.0
2008-05-28 11:00:00,9.02,9.04,8.98,9.02,220500.0,5.0618,5.0731,5.0394,5.0618,220500.0
2008-05-28 11:10:00,9.02,9.04,9.0,9.04,158400.0,5.0618,5.0731,5.0506,5.0731,158400.0
2008-05-28 11:20:00,9.04,9.1,9.03,9.08,349700.0,5.0731,5.1067,5.0675,5.0955,349700.0
2008-05-28 11:30:00,9.08,9.13,9.04,9.06,529400.0,5.0955,5.1236,5.0731,5.0843,529400.0
2008-05-28 11:40:00,9.05,9.1,9.03,9.09,295300.0,5.0787,5.1067,5.0675,5.1011,295300.0
2008-05-28 11:50:00,9.09,9.09,9.04,9.05,99400.0,5.1011,5.1011,5.0731,5.0787,99400.0
2008-05-28 12:00:00,9.05,9.05,8.98,8.99,200200.0,5.0787,5.0787,5.0394,5.045,200200.0
2008-05-28 12:10:00,8.99,9.04,8.99,9.03,120100.0,5.045,5.0731,5.045,5.0675,120100.0
2008-05-28 12:20:00,9.02,9.06,9.02,9.05,157700.0,5.0618,5.0843,5.0618,5.0787,157700.0
2008-05-28 12:30:00,9.04,9.05,9.01,9.04,97200.0,5.0731,5.0787,5.0562,5.0731,97200.0
2008-05-28 12:40:00,9.03,9.04,9.0,9.0,172700.0,5.0675,5.0731,5.0506,5.0506,172700.0
2008-05-28 12:50:00,9.01,9.03,8.99,8.99,184100.0,5.0562,5.0675,5.045,5.045,184100.0
2008-05-28 13:00:00,8.99,9.02,8.99,9.0,108600.0,5.045,5.0618,5.045,5.0506,108600.0
2008-05-28 13:10:00,9.0,9.01,8.98,9.01,154600.0,5.0506,5.0562,5.0394,5.0562,154600.0
2008-05-28 13:20:00,9.01,9.01,9.0,9.01,86000.0,5.0562,5.0562,5.0506,5.0562,86000.0
2008-05-28 13:30:00,9.01,9.03,9.0,9.01,104900.0,5.0562,5.0675,5.0506,5.0562,104900.0
2008-05-28 13:40:00,9.0,9.01,8.94,8.95,243500.0,5.0506,5.0562,5.0169,5.0226,243500.0
2008-05-28 13:50:00,8.94,8.95,8.93,8.94,279200.0,5.0169,5.0226,5.0113,5.0169,279200.0
2008-05-28 14:00:00,8.94,8.94,8.92,8.92,87300.0,5.0169,5.0169,5.0057,5.0057,87300.0
2008-05-28 14:10:00,8.92,8.94,8.9,8.93,253900.0,5.0057,5.0169,4.9945,5.0113,253900.0
2008-05-28 14:20:00,8.93,8.99,8.92,8.97,171200.0,5.0113,5.045,5.0057,5.0338,171200.0
2008-05-28 14:30:00,8.97,8.97,8.88,8.93,258600.0,5.0338,5.0338,4.9833,5.0113,258600.0
2008-05-28 14:40:00,8.93,8.94,8.9,8.92,162000.0,5.0113,5.0169,4.9945,5.0057,162000.0
2008-05-28 14:50:00,8.92,8.92,8.91,8.92,84900.0,5.0057,5.0057,5.0001,5.0057,84900.0
2008-05-28 15:00:00,8.92,8.98,8.91,8.94,198400.0,5.0057,5.0394,5.0001,5.0169,198400.0
2008-05-28 15:10:00,8.94,8.96,8.91,8.96,185000.0,5.0169,5.0282,5.0001,5.0282,185000.0
2008-05-28 15:20:00,8.96,9.09,8.95,9.07,376600.0,5.0282,5.1011,5.0226,5.0899,376600.0
2008-05-28 15:30:00,9.07,9.1,9.03,9.03,197200.0,5.0899,5.1067,5.0675,5.0675,197200.0
2008-05-28 15:40:00,9.04,9.04,8.95,8.99,472100.0,5.0731,5.0731,5.0226,5.045,472100.0
2008-05-28 15:50:00,9.0,9.04,8.99,9.02,318200.0,5.0506,5.0731,5.045,5.0618,318200.0
2008-05-29 09:30:00,9.05,9.11,8.96,9.0,83800.0,5.0787,5.1123,5.0282,5.0506,83800.0
2008-05-29 09:40:00,9.0,9.12,9.0,9.07,90500.0,5.0506,5.118,5.0506,5.0899,90500.0
2008-05-29 09:50:00,9.06,9.11,9.06,9.1,75100.0,5.0843,5.1123,5.0843,5.1067,75100.0
2008-05-29 10:00:00,9.08,9.09,8.99,9.0,229300.0,5.0955,5.1011,5.045,5.0506,229300.0
2008-05-29 10:10:00,9.0,9.08,8.96,9.07,259900.0,5.0506,5.0955,5.0282,5.0899,259900.0
2008-05-29 10:20:00,9.08,9.08,9.04,9.05,133300.0,5.0955,5.0955,5.0731,5.0787,133300.0
2008-05-29 10:30:00,9.04,9.06,8.93,9.01,319900.0,5.0731,5.0843,5.0113,5.0562,319900.0
2008-05-29 10:40:00,9.01,9.09,8.97,9.07,130600.0,5.0562,5.1011,5.0338,5.0899,130600.0
2008-05-29 10:50:00,9.08,9.09,9.04,9.07,151500.0,5.0955,5.1011,5.0731,5.0899,151500.0
2008-05-29 11:00:00,9.07,9.11,9.03,9.06,143600.0,5.0899,5.1123,5.0675,5.0843,143600.0
2008-05-29 11:10:00,9.06,9.09,9.05,9.08,134500.0,5.0843,5.1011,5.0787,5.0955,134500.0
2008-05-29 11:20:00,9.08,9.11,9.06,9.07,189200.0,5.0955,5.1123,5.0843,5.0899,189200.0
2008-05-29 11:30:00,9.07,9.13,9.06,9.1,166900.0,5.0899,5.1236,5.0843,5.1067,166900.0
2008-05-29 11:40:00,9.1,9.15,9.1,9.15,116200.0,5.1067,5.1348,5.1067,5.1348,116200.0
2008-05-29 11:50:00,9.15,9.16,9.13,9.15,106200.0,5.1348,5.1404,5.1236,5.1348,106200.0
2008-05-29 12:00:00,9.15,9.15,9.11,9.11,82500.0,5.1348,5.1348,5.1123,5.1123,82500.0
2008-05-29 12:10:00,9.11,9.14,9.1,9.11,95200.0,5.1123,5.1292,5.1067,5.1123,95200.0
2008-05-29 12:20:00,9.11,9.14,9.11,9.13,67600.0,5.1123,5.1292,5.1123,5.1236,67600.0
2008-05-29 12:30:00,9.12,9.16,9.12,9.16,97600.0,5.118,5.1404,5.118,5.1404,97600.0
2008-05-29 12:40:00,9.16,9.18,9.15,9.16,96900.0,5.1404,5.1516,5.1348,5.1404,96900.0
2008-05-29 12:50:00,9.16,9.16,9.13,9.14,48600.0,5.1404,5.1404,5.1236,5.1292,48600.0
2008-05-29 13:00:00,9.14,9.15,9.14,9.14,53000.0,5.1292,5.1348,5.1292,5.1292,53000.0
2008-05-29 13:10:00,9.13,9.14,9.12,9.13,126200.0,5.1236,5.1292,5.118,5.1236,126200.0
2008-05-29 13:20:00,9.12,9.13,9.08,9.1,138700.0,5.118,5.1236,5.0955,5.1067,138700.0
2008-05-29 13:30:00,9.1,9.11,9.09,9.09,92500.0,5.1067,5.1123,5.1011,5.1011,92500.0
2008-05-29 13:40:00,9.09,9.12,9.08,9.12,123900.0,5.1011,5.118,5.0955,5.118,123900.0
2008-05-29 13:50:00,9.12,9.12,9.11,9.11,72200.0,5.118,5.118,5.1123,5.1123,72200.0
2008-05-29 14:00:00,9.11,9.12,9.09,9.1,134200.0,5.1123,5.118,5.1011,5.1067,134200.0
2008-05-29 14:10:00,9.1,9.13,9.1,9.13,112800.0,5.1067,5.1236,5.1067,5.1236,112800.0
2008-05-29 14:20:00,9.13,9.16,9.13,9.14,119100.0,5.1236,5.1404,5.1236,5.1292,119100.0
2008-05-29 14:30:00,9.14,9.15,9.11,9.11,91900.0,5.1292,5.1348,5.1123,5.1123,91900.0
2008-05-29 14:40:00,9.11,9.12,9.1,9.1,84600.0,5.1123,5.118,5.1067,5.1067,84600.0
2008-05-29 14:50:00,9.11,9.11,9.09,9.1,101400.0,5.1123,5.1123,5.1011,5.1067,101400.0
2008-05-29 15:00:00,9.09,9.1,9.06,9.08,121700.0,5.1011,5.1067,5.0843,5.0955,121700.0
2008-05-29 15:10:00,9.08,9.08,9.07,9.07,43800.0,5.0955,5.0955,5.0899,5.0899,43800.0
2008-05-29 15:20:00,9.07,9.08,9.04,9.05,75100.0,5.0899,5.0955,5.0731,5.0787,75100.0
2008-05-29 15:30:00,9.04,9.06,9.04,9.05,117900.0,5.0731,5.0843,5.0731,5.0787,117900.0
2008-05-29 15:40:00,9.05,9.08,9.05,9.08,179800.0,5.0787,5.0955,5.0787,5.0955,179800.0
2008-05-29 15:50:00,9.07,9.12,9.07,9.09,463400.0,5.0899,5.118,5.0899,5.1011,463400.0
2008-05-30 09:30:00,9.09,9.18,9.01,9.02,66000.0,5.1011,5.1516,5.0562,5.0618,66000.0
2008-05-30 09:40:00,9.02,9.1,8.99,9.0,144800.0,5.0618,5.1067,5.045,5.0506,144800.0
2008-05-30 09:50:00,9.0,9.06,8.92,8.94,128900.0,5.0506,5.0843,5.0057,5.0169,128900.0
2008-05-30 10:00:00,8.94,9.0,8.93,8.97,102600.0,5.0169,5.0506,5.0113,5.0338,102600.0
2008-05-30 10:10:00,8.97,9.03,8.94,9.01,88100.0,5.0338,5.0675,5.0169,5.0562,88100.0
2008-05-30 10:20:00,9.01,9.08,9.0,9.07,95000.0,5.0562,5.0955,5.0506,5.0899,95000.0
2008-05-30 10:30:00,9.08,9.08,9.02,9.03,43400.0,5.0955,5.0955,5.0618,5.0675,43400.0
2008-05-30 10:40:00,9.03,9.06,9.0,9.0,66300.0,5.0675,5.0843,5.0506,5.0506,66300.0
2008-05-30 10:50:00,9.0,9.01,8.95,8.97,65400.0,5.0506,5.0562,5.0226,5.0338,65400.0
2008-05-30 11:00:00,8.98,9.01,8.97,8.97,93900.0,5.0394,5.0562,5.0338,5.0338,93900.0
2008-05-30 11:10:00,8.97,9.01,8.95,9.01,62100.0,5.0338,5.0562,5.0226,5.0562,62100.0
2008-05-30 11:20:00,9.01,9.01,8.98,8.99,53800.0,5.0562,5.0562,5.0394,5.045,53800.0
2008-05-30 11:30:00,9.0,9.03,8.99,9.01,44700.0,5.0506,5.0675,5.045,5.0562,44700.0
2008-05-30 11:40:00,9.01,9.02,8.99,9.0,41300.0,5.0562,5.0618,5.045,5.0506,41300.0
2008-05-30 11:50:00,8.99,9.02,8.98,9.02,18200.0,5.045,5.0618,5.0394,5.0618,18200.0
2008-05-30 12:00:00,9.02,9.02,9.01,9.01,30200.0,5.0618,5.0618,5.0562,5.0562,30200.0
2008-05-30 12:10:00,9.02,9.02,9.01,9.01,44200.0,5.0618,5.0618,5.0562,5.0562,44200.0
2008-05-30 12:20:00,9.01,9.02,9.0,9.0,36500.0,5.0562,5.0618,5.0506,5.0506,36500.0
2008-05-30 12:30:00,9.0,9.03,9.0,9.01,119800.0,5.0506,5.0675,5.0506,5.0562,119800.0
2008-05-30 12:40:00,9.02,9.02,9.01,9.01,9000.0,5.0618,5.0618,5.0562,5.0562,9000.0
2008-05-30 12:50:00,9.02,9.02,8.98,9.0,114500.0,5.0618,5.0618,5.0394,5.0506,114500.0
2008-05-30 13:00:00,9.0,9.0,8.98,8.98,32000.0,5.0506,5.0506,5.0394,5.0394,32000.0
2008-05-30 13:10:00,8.98,9.0,8.97,8.99,134600.0,5.0394,5.0506,5.0338,5.045,134600.0
2008-05-30 13:20:00,8.99,8.99,8.98,8.99,27400.0,5.045,5.045,5.0394,5.045,27400.0
2008-05-30 13:30:00,8.98,8.99,8.98,8.99,31400.0,5.0394,5.045,5.0394,5.045,31400.0
2008-05-30 13:40:00,8.99,9.02,8.98,9.02,68700.0,5.045,5.0618,5.0394,5.0618,68700.0
2008-05-30 13:50:00,9.01,9.02,9.0,9.01,22700.0,5.0562,5.0618,5.0506,5.0562,22700.0
2008-05-30 14:00:00,9.0,9.01,8.98,8.99,101900.0,5.0506,5.0562,5.0394,5.045,101900.0
2008-05-30 14:10:00,8.98,8.99,8.97,8.98,105500.0,5.0394,5.045,5.0338,5.0394,105500.0
2008-05-30 14:20:00,8.99,8.99,8.97,8.98,26700.0,5.045,5.045,5.0338,5.0394,26700.0
2008-05-30 14:30:00,8.97,8.98,8.96,8.97,54900.0,5.0338,5.0394,5.0282,5.0338,54900.0
2008-05-30 14:40:00,8.96,8.97,8.96,8.96,36400.0,5.0282,5.0338,5.0282,5.0282,36400.0
2008-05-30 14:50:00,8.97,9.02,8.97,9.01,220500.0,5.0338,5.0618,5.0338,5.0562,220500.0
2008-05-30 15:00:00,9.0,9.02,9.0,9.01,51300.0,5.0506,5.0618,5.0506,5.0562,51300.0
2008-05-30 15:10:00,9.02,9.02,8.99,8.99,64100.0,5.0618,5.0618,5.045,5.045,64100.0
2008-05-30 15:20:00,8.99,9.0,8.99,8.99,40100.0,5.045,5.0506,5.045,5.045,40100.0
2008-05-30 15:30:00,8.99,9.0,8.97,8.97,93000.0,5.045,5.0506,5.0338,5.0338,93000.0
2008-05-30 15:40:00,8.98,8.98,8.94,8.95,247900.0,5.0394,5.0394,5.0169,5.0226,247900.0
2008-05-30 15:50:00,8.95,8.97,8.91,8.93,843000.0,5.0226,5.0338,5.0001,5.0113,843000.0
2008-06-02 09:30:00,8.9,8.9,8.62,8.62,224300.0,4.9945,4.9945,4.8374,4.8374,224300.0
2008-06-02 09:40:00,8.63,8.67,8.62,8.66,175100.0,4.843,4.8654,4.8374,4.8598,175100.0
2008-06-02 09:50:00,8.65,8.7,8.64,8.67,147900.0,4.8542,4.8823,4.8486,4.8654,147900.0
2008-06-02 10:00:00,8.67,8.71,8.63,8.63,156500.0,4.8654,4.8879,4.843,4.843,156500.0
2008-06-02 10:10:00,8.63,8.65,8.63,8.64,110000.0,4.843,4.8542,4.843,4.8486,110000.0
2008-06-02 10:20:00,8.65,8.66,8.6,8.66,222700.0,4.8542,4.8598,4.8261,4.8598,222700.0
2008-06-02 10:30:00,8.65,8.69,8.63,8.68,209200.0,4.8542,4.8767,4.843,4.871,209200.0
2008-06-02 10:40:00,8.67,8.74,8.67,8.74,148900.0,4.8654,4.9047,4.8654,4.9047,148900.0
2008-06-02 10:50:00,8.74,8.75,8.68,8.69,127300.0,4.9047,4.9103,4.871,4.8767,127300.0
2008-06-02 11:00:00,8.68,8.69,8.66,8.67,88500.0,4.871,4.8767,4.8598,4.8654,88500.0
2008-06-02 11:10:00,8.68,8.71,8.67,8.68,82700.0,4.871,4.8879,4.8654,4.871,82700.0
2008-06-02 11:20:00,8.69,8.69,8.65,8.67,171600.0,4.8767,4.8767,4.8542,4.8654,171600.0
2008-06-02 11:30:00,8.67,8.69,8.65,8.67,185300.0,4.8654,4.8767,4.8542,4.8654,185300.0
2008-06-02 11:40:00,8.67,8.68,8.67,8.67,17100.0,4.8654,4.871,4.8654,4.8654,17100.0
2008-06-02 11:50:00,8.67,8.68,8.65,8.65,85600.0,4.8654,4.871,4.8542,4.8542,85600.0
2008-06-02 12:00:00,8.66,8.68,8.63,8.68,149800.0,4.8598,4.871,4.843,4.871,149800.0
2008-06-02 12:10:00,8.69,8.69,8.67,8.67,63200.0,4.8767,4.8767,4.8654,4.8654,63200.0
2008-06-02 12:20:00,8.67,8.7,8.67,8.68,136000.0,4.8654,4.8823,4.8654,4.871,136000.0
2008-06-02 12:30:00,8.68,8.69,8.6,8.6,472100.0,4.871,4.8767,4.8261,4.8261,472100.0
2008-06-02 12:40:00,8.6,8.63,8.56,8.6,219200.0,4.8261,4.843,4.8037,4.8261,219200.0
2008-06-02 12:50:00,8.6,8.63,8.57,8.59,76200.0,4.8261,4.843,4.8093,4.8205,76200.0
2008-06-02 13:00:00,8.58,8.62,8.58,8.62,53400.0,4.8149,4.8374,4.8149,4.8374,53400.0
2008-06-02 13:10:00,8.62,8.64,8.6,8.63,72800.0,4.8374,4.8486,4.8261,4.843,72800.0
2008-06-02 13:20:00,8.62,8.67,8.62,8.65,136900.0,4.8374,4.8654,4.8374,4.8542,136900.0
2008-06-02 13:30:00,8.64,8.66,8.64,8.66,42000.0,4.8486,4.8598,4.8486,4.8598,42000.0
2008-06-02 13:40:00,8.65,8.66,8.64,8.65,141500.0,4.8542,4.8598,4.8486,4.8542,141500.0
2008-06-02 13:50:00,8.65,8.69,8.65,8.67,132500.0,4.8542,4.8767,4.8542,4.8654,132500.0
2008-06-02 14:00:00,8.67,8.7,8.65,8.68,287100.0,4.8654,4.8823,4.8542,4.871,287100.0
2008-06-02 14:10:00,8.67,8.7,8.67,8.67,184400.0,4.8654,4.8823,4.8654,4.8654,184400.0
2008-06-02 14:20:00,8.67,8.7,8.64,8.69,307600.0,4.8654,4.8823,4.8486,4.8767,307600.0
2008-06-02 14:30:00,8.7,8.73,8.64,8.66,251700.0,4.8823,4.8991,4.8486,4.8598,251700.0
2008-06-02 14:40:00,8.66,8.69,8.66,8.67,61000.0,4.8598,4.8767,4.8598,4.8654,61000.0
2008-06-02 14:50:00,8.67,8.71,8.67,8.68,165000.0,4.8654,4.8879,4.8654,4.871,165000.0
2008-06-02 15:00:00,8.69,8.71,8.67,8.68,111100.0,4.8767,4.8879,4.8654,4.871,111100.0
2008-06-02 15:10:00,8.67,8.7,8.66,8.69,89300.0,4.8654,4.8823,4.8598,4.8767,89300.0
2008-06-02 15:20:00,8.69,8.76,8.68,8.75,206500.0,4.8767,4.9159,4.871,4.9103,206500.0
2008-06-02 15:30:00,8.75,8.76,8.69,8.69,145500.0,4.9103,4.9159,4.8767,4.8767,145500.0
2008-06-02 15:40:00,8.7,8.74,8.69,8.73,185200.0,4.8823,4.9047,4.8767,4.8991,185200.0
2008-06-02 15:50:00,8.73,8.74,8.7,8.72,278000.0,4.8991,4.9047,4.8823,4.8935,278000.0
2008-06-03 09:30:00,8.71,8.78,8.68,8.75,173100.0,4.8879,4.9272,4.871,4.9103,173100.0
2008-06-03 09:40:00,8.74,8.74,8.61,8.63,257700.0,4.9047,4.9047,4.8318,4.843,257700.0
2008-06-03 09:50:00,8.62,8.62,8.53,8.54,235100.0,4.8374,4.8374,4.7869,4.7925,235100.0
2008-06-03 10:00:00,8.55,8.62,8.54,8.58,310500.0,4.7981,4.8374,4.7925,4.8149,310500.0
2008-06-03 10:10:00,8.58,8.59,8.5,8.54,305400.0,4.8149,4.8205,4.77,4.7925,305400.0
2008-06-03 10:20:00,8.53,8.53,8.5,8.51,179800.0,4.7869,4.7869,4.77,4.7756,179800.0
2008-06-03 10:30:00,8.5,8.54,8.49,8.51,1153700.0,4.77,4.7925,4.7644,4.7756,1153700.0
2008-06-03 10:40:00,8.5,8.51,8.41,8.45,304600.0,4.77,4.7756,4.7195,4.742,304600.0
2008-06-03 10:50:00,8.46,8.49,8.45,8.48,126900.0,4.7476,4.7644,4.742,4.7588,126900.0
2008-06-03 11:00:00,8.48,8.5,8.46,8.48,185000.0,4.7588,4.77,4.7476,4.7588,185000.0
2008-06-03 11:10:00,8.47,8.52,8.47,8.51,269000.0,4.7532,4.7813,4.7532,4.7756,269000.0
2008-06-03 11:20:00,8.51,8.52,8.5,8.5,84600.0,4.7756,4.7813,4.77,4.77,84600.0
2008-06-03 11:30:00,8.5,8.53,8.49,8.52,126200.0,4.77,4.7869,4.7644,4.7813,126200.0
2008-06-03 11:40:00,8.52,8.57,8.52,8.56,388200.0,4.7813,4.8093,4.7813,4.8037,388200.0
2008-06-03 11:50:00,8.56,8.63,8.56,8.63,178400.0,4.8037,4.843,4.8037,4.843,178400.0
2008-06-03 12:00:00,8.62,8.63,8.6,8.61,173100.0,4.8374,4.843,4.8261,4.8318,173100.0
2008-06-03 12:10:00,8.6,8.61,8.59,8.6,65400.0,4.8261,4.8318,4.8205,4.8261,65400.0
2008-06-03 12:20:00,8.59,8.6,8.53,8.53,278000.0,4.8205,4.8261,4.7869,4.7869,278000.0
2008-06-03 12:30:00,8.52,8.54,8.51,8.53,173200.0,4.7813,4.7925,4.7756,4.7869,173200.0
2008-06-03 12:40:00,8.52,8.53,8.51,8.51,74500.0,4.7813,4.7869,4.7756,4.7756,74500.0
2008-06-03 12:50:00,8.51,8.53,8.48,8.5,338200.0,4.7756,4.7869,4.7588,4.77,338200.0
2008-06-03 13:00:00,8.5,8.51,8.5,8.5,26700.0,4.77,4.7756,4.77,4.77,26700.0
2008-06-03 13:10:00,8.51,8.52,8.5,8.52,58500.0,4.7756,4.7813,4.77,4.7813,58500.0
2008-06-03 13:20:00,8.52,8.53,8.49,8.52,217500.0,4.7813,4.7869,4.7644,4.7813,217500.0
2008-06-03 13:30:00,8.52,8.54,8.48,8.51,409200.0,4.7813,4.7925,4.7588,4.7756,409200.0
2008-06-03 13:40:00,8.51,8.56,8.51,8.53,646600.0,4.7756,4.8037,4.7756,4.7869,646600.0
2008-06-03 13:50:00,8.53,8.53,8.43,8.46,320300.0,4.7869,4.7869,4.7307,4.7476,320300.0
2008-06-03 14:00:00,8.45,8.46,8.44,8.44,199000.0,4.742,4.7476,4.7364,4.7364,199000.0
2008-06-03 14:10:00,8.44,8.47,8.42,8.42,192300.0,4.7364,4.7532,4.7251,4.7251,192300.0
2008-06-03 14:20:00,8.42,8.43,8.38,8.41,1060600.0,4.7251,4.7307,4.7027,4.7195,1060600.0
2008-06-03 14:30:00,8.4,8.53,8.39,8.52,615900.0,4.7139,4.7869,4.7083,4.7813,615900.0
2008-06-03 14:40:00,8.53,8.53,8.48,8.51,181000.0,4.7869,4.7869,4.7588,4.7756,181000.0
2008-06-03 14:50:00,8.51,8.52,8.5,8.51,158800.0,4.7756,4.7813,4.77,4.7756,158800.0
2008-06-03 15:00:00,8.51,8.58,8.47,8.56,460400.0,4.7756,4.8149,4.7532,4.8037,460400.0
2008-06-03 15:10:00,8.55,8.56,8.49,8.54,286700.0,4.7981,4.8037,4.7644,4.7925,286700.0
2008-06-03 15:20:00,8.54,8.57,8.5,8.57,279400.0,4.7925,4.8093,4.77,4.8093,279400.0
2008-06-03 15:30:00,8.56,8.59,8.54,8.57,133800.0,4.8037,4.8205,4.7925,4.8093,133800.0
2008-06-03 15:40:00,8.57,8.57,8.52,8.54,141100.0,4.8093,4.8093,4.7813,4.7925,141100.0
2008-06-03 15:50:00,8.53,8.54,8.51,8.52,417700.0,4.7869,4.7925,4.7756,4.7813,417700.0
2008-06-04 09:30:00,8.5,8.6,8.4,8.57,152200.0,4.77,4.8261,4.7139,4.8093,152200.0
2008-06-04 09:40:00,8.57,8.69,8.57,8.69,184500.0,4.8093,4.8767,4.8093,4.8767,184500.0
2008-06-04 09:50:00,8.69,8.69,8.55,8.56,178600.0,4.8767,4.8767,4.7981,4.8037,178600.0
2008-06-04 10:00:00,8.56,8.57,8.43,8.44,243700.0,4.8037,4.8093,4.7307,4.7364,243700.0
2008-06-04 10:10:00,8.44,8.48,8.41,8.47,266200.0,4.7364,4.7588,4.7195,4.7532,266200.0
2008-06-04 10:20:00,8.46,8.53,8.44,8.53,204900.0,4.7476,4.7869,4.7364,4.7869,204900.0
2008-06-04 10:30:00,8.53,8.55,8.49,8.52,296700.0,4.7869,4.7981,4.7644,4.7813,296700.0
2008-06-04 10:40:00,8.52,8.54,8.5,8.53,174700.0,4.7813,4.7925,4.77,4.7869,174700.0
2008-06-04 10:50:00,8.53,8.6,8.52,8.59,230200.0,4.7869,4.8261,4.7813,4.8205,230200.0
2008-06-04 11:00:00,8.6,8.6,8.51,8.58,220900.0,4.8261,4.8261,4.7756,4.8149,220900.0
2008-06-04 11:10:00,8.58,8.61,8.58,8.61,149000.0,4.8149,4.8318,4.8149,4.8318,149000.0
2008-06-04 11:20:00,8.61,8.61,8.57,8.58,102000.0,4.8318,4.8318,4.8093,4.8149,102000.0
2008-06-04 11:30:00,8.58,8.58,8.53,8.53,58800.0,4.8149,4.8149,4.7869,4.7869,58800.0
2008-06-04 11:40:00,8.54,8.54,8.49,8.49,69600.0,4.7925,4.7925,4.7644,4.7644,69600.0
2008-06-04 11:50:00,8.49,8.54,8.49,8.54,178900.0,4.7644,4.7925,4.7644,4.7925,178900.0
2008-06-04 12:00:00,8.54,8.54,8.5,8.5,68800.0,4.7925,4.7925,4.77,4.77,68800.0
2008-06-04 12:10:00,8.5,8.51,8.49,8.5,67800.0,4.77,4.7756,4.7644,4.77,67800.0
2008-06-04 12:20:00,8.5,8.54,8.49,8.53,180900.0,4.77,4.7925,4.7644,4.7869,180900.0
2008-06-04 12:30:00,8.53,8.54,8.47,8.49,140000.0,4.7869,4.7925,4.7532,4.7644,140000.0
2008-06-04 12:40:00,8.49,8.51,8.47,8.47,240200.0,4.7644,4.7756,4.7532,4.7532,240200.0
2008-06-04 12:50:00,8.47,8.48,8.46,8.46,98400.0,4.7532,4.7588,4.7476,4.7476,98400.0
2008-06-04 13:00:00,8.46,8.49,8.45,8.46,146200.0,4.7476,4.7644,4.742,4.7476,146200.0
2008-06-04 13:10:00,8.46,8.47,8.43,8.43,94300.0,4.7476,4.7532,4.7307,4.7307,94300.0
2008-06-04 13:20:00,8.44,8.44,8.43,8.44,22700.0,4.7364,4.7364,4.7307,4.7364,22700.0
2008-06-04 13:30:00,8.43,8.47,8.43,8.44,121200.0,4.7307,4.7532,4.7307,4.7364,121200.0
2008-06-04 13:40:00,8.44,8.44,8.4,8.41,44800.0,4.7364,4.7364,4.7139,4.7195,44800.0
2008-06-04 13:50:00,8.41,8.47,8.41,8.45,173500.0,4.7195,4.7532,4.7195,4.742,173500.0
2008-06-04 14:00:00,8.45,8.46,8.44,8.44,52900.0,4.742,4.7476,4.7364,4.7364,52900.0
2008-06-04 14:10:00,8.43,8.44,8.36,8.39,342700.0,4.7307,4.7364,4.6915,4.7083,342700.0
2008-06-04 14:20:00,8.39,8.41,8.38,8.38,120100.0,4.7083,4.7195,4.7027,4.7027,120100.0
2008-06-04 14:30:00,8.38,8.44,8.37,8.44,120800.0,4.7027,4.7364,4.6971,4.7364,120800.0
2008-06-04 14:40:00,8.43,8.45,8.36,8.37,217400.0,4.7307,4.742,4.6915,4.6971,217400.0
2008-06-04 14:50:00,8.37,8.37,8.31,8.32,139700.0,4.6971,4.6971,4.6634,4.669,139700.0
2008-06-04 15:00:00,8.32,8.35,8.3,8.34,156400.0,4.669,4.6859,4.6578,4.6802,156400.0
2008-06-04 15:10:00,8.35,8.41,8.33,8.4,214700.0,4.6859,4.7195,4.6746,4.7139,214700.0
2008-06-04 15:20:00,8.4,8.43,8.38,8.39,135900.0,4.7139,4.7307,4.7027,4.7083,135900.0
2008-06-04 15:30:00,8.4,8.42,8.39,8.42,92000.0,4.7139,4.7251,4.7083,4.7251,92000.0
2008-06-04 15:40:00,8.41,8.43,8.38,8.42,255400.0,4.7195,4.7307,4.7027,4.7251,255400.0
2008-06-04 15:50:00,8.42,8.43,8.41,8.41,314100.0,4.7251,4.7307,4.7195,4.7195,314100.0
2008-06-05 09:30:00,8.53,8.53,8.32,8.38,147000.0,4.7869,4.7869,4.669,4.7027,147000.0
2008-06-05 09:40:00,8.38,8.43,8.35,8.38,117500.0,4.7027,4.7307,4.6859,4.7027,117500.0
2008-06-05 09:50:00,8.38,8.44,8.38,8.39,95200.0,4.7027,4.7364,4.7027,4.7083,95200.0
2008-06-05 10:00:00,8.39,8.41,8.35,8.4,186300.0,4.7083,4.7195,4.6859,4.7139,186300.0
2008-06-05 10:10:00,8.4,8.42,8.38,8.4,164300.0,4.7139,4.7251,4.7027,4.7139,164300.0
2008-06-05 10:20:00,8.39,8.4,8.39,8.4,111900.0,4.7083,4.7139,4.7083,4.7139,111900.0
2008-06-05 10:30:00,8.4,8.42,8.39,8.4,164700.0,4.7139,4.7251,4.7083,4.7139,164700.0
2008-06-05 10:40:00,8.4,8.44,8.39,8.44,376700.0,4.7139,4.7364,4.7083,4.7364,376700.0
2008-06-05 10:50:00,8.44,8.48,8.43,8.47,278500.0,4.7364,4.7588,4.7307,4.7532,278500.0
2008-06-05 11:00:00,8.47,8.48,8.4,8.41,222300.0,4.7532,4.7588,4.7139,4.7195,222300.0
2008-06-05 11:10:00,8.41,8.43,8.41,8.42,93500.0,4.7195,4.7307,4.7195,4.7251,93500.0
2008-06-05 11:20:00,8.42,8.42,8.37,8.37,345700.0,4.7251,4.7251,4.6971,4.6971,345700.0
2008-06-05 11:30:00,8.37,8.39,8.35,8.36,408600.0,4.6971,4.7083,4.6859,4.6915,408600.0
2008-06-05 11:40:00,8.35,8.38,8.35,8.35,145900.0,4.6859,4.7027,4.6859,4.6859,145900.0
2008-06-05 11:50:00,8.35,8.36,8.34,8.35,79600.0,4.6859,4.6915,4.6802,4.6859,79600.0
2008-06-05 12:00:00,8.35,8.4,8.34,8.38,112300.0,4.6859,4.7139,4.6802,4.7027,112300.0
2008-06-05 12:10:00,8.38,8.38,8.35,8.38,106400.0,4.7027,4.7027,4.6859,4.7027,106400.0
2008-06-05 12:20:00,8.37,8.41,8.37,8.38,219300.0,4.6971,4.7195,4.6971,4.7027,219300.0
2008-06-05 12:30:00,8.39,8.39,8.38,8.39,48800.0,4.7083,4.7083,4.7027,4.7083,48800.0
2008-06-05 12:40:00,8.39,8.39,8.35,8.38,155800.0,4.7083,4.7083,4.6859,4.7027,155800.0
2008-06-05 12:50:00,8.38,8.38,8.35,8.36,69400.0,4.7027,4.7027,4.6859,4.6915,69400.0
2008-06-05 13:00:00,8.36,8.36,8.34,8.36,223200.0,4.6915,4.6915,4.6802,4.6915,223200.0
2008-06-05 13:10:00,8.36,8.36,8.35,8.36,56200.0,4.6915,4.6915,4.6859,4.6915,56200.0
2008-06-05 13:20:00,8.35,8.37,8.31,8.36,252200.0,4.6859,4.6971,4.6634,4.6915,252200.0
2008-06-05 13:30:00,8.35,8.36,8.35,8.36,252000.0,4.6859,4.6915,4.6859,4.6915,252000.0
2008-06-05 13:40:00,8.35,8.36,8.3,8.31,268300.0,4.6859,4.6915,4.6578,4.6634,268300.0
2008-06-05 13:50:00,8.3,8.31,8.3,8.31,72100.0,4.6578,4.6634,4.6578,4.6634,72100.0
2008-06-05 14:00:00,8.31,8.32,8.27,8.28,150600.0,4.6634,4.669,4.641,4.6466,150600.0
2008-06-05 14:10:00,8.28,8.29,8.26,8.29,433800.0,4.6466,4.6522,4.6353,4.6522,433800.0
2008-06-05 14:20:00,8.29,8.29,8.19,8.2,551400.0,4.6522,4.6522,4.5961,4.6017,551400.0
2008-06-05 14:30:00,8.2,8.24,8.19,8.23,217500.0,4.6017,4.6241,4.5961,4.6185,217500.0
2008-06-05 14:40:00,8.24,8.29,8.23,8.25,196000.0,4.6241,4.6522,4.6185,4.6297,196000.0
2008-06-05 14:50:00,8.25,8.28,8.24,8.28,77400.0,4.6297,4.6466,4.6241,4.6466,77400.0
2008-06-05 15:00:00,8.29,8.35,8.28,8.34,170000.0,4.6522,4.6859,4.6466,4.6802,170000.0
2008-06-05 15:10:00,8.34,8.35,8.32,8.33,109400.0,4.6802,4.6859,4.669,4.6746,109400.0
2008-06-05 15:20:00,8.32,8.33,8.3,8.31,135500.0,4.669,4.6746,4.6578,4.6634,135500.0
2008-06-05 15:30:00,8.3,8.31,8.28,8.31,155200.0,4.6578,4.6634,4.6466,4.6634,155200.0
2008-06-05 15:40:00,8.31,8.33,8.3,8.33,159200.0,4.6634,4.6746,4.6578,4.6746,159200.0
2008-06-05 15:50:00,8.33,8.39,8.33,8.39,563700.0,4.6746,4.7083,4.6746,4.7083,563700.0
2008-06-06 09:30:00,8.24,8.25,8.1,8.2,219300.0,4.6241,4.6297,4.5456,4.6017,219300.0
2008-06-06 09:40:00,8.2,8.26,8.19,8.25,157600.0,4.6017,4.6353,4.5961,4.6297,157600.0
2008-06-06 09:50:00,8.25,8.26,8.2,8.22,153800.0,4.6297,4.6353,4.6017,4.6129,153800.0
2008-06-06 10:00:00,8.22,8.23,8.1,8.18,396900.0,4.6129,4.6185,4.5456,4.5904,396900.0
2008-06-06 10:10:00,8.18,8.22,8.12,8.13,203200.0,4.5904,4.6129,4.5568,4.5624,203200.0
2008-06-06 10:20:00,8.13,8.16,8.1,8.13,175700.0,4.5624,4.5792,4.5456,4.5624,175700.0
2008-06-06 10:30:00,8.13,8.19,8.11,8.18,251100.0,4.5624,4.5961,4.5512,4.5904,251100.0
2008-06-06 10:40:00,8.18,8.19,8.14,8.18,99200.0,4.5904,4.5961,4.568,4.5904,99200.0
2008-06-06 10:50:00,8.18,8.21,8.15,8.17,261300.0,4.5904,4.6073,4.5736,4.5848,261300.0
2008-06-06 11:00:00,8.17,8.19,8.14,8.14,131100.0,4.5848,4.5961,4.568,4.568,131100.0
2008-06-06 11:10:00,8.14,8.16,8.13,8.16,115200.0,4.568,4.5792,4.5624,4.5792,115200.0
2008-06-06 11:20:00,8.16,8.16,8.14,8.15,37500.0,4.5792,4.5792,4.568,4.5736,37500.0
2008-06-06 11:30:00,8.15,8.2,8.14,8.18,84200.0,4.5736,4.6017,4.568,4.5904,84200.0
2008-06-06 11:40:00,8.18,8.22,8.16,8.22,100600.0,4.5904,4.6129,4.5792,4.6129,100600.0
2008-06-06 11:50:00,8.21,8.22,8.19,8.21,84600.0,4.6073,4.6129,4.5961,4.6073,84600.0
2008-06-06 12:00:00,8.21,8.22,8.2,8.2,31000.0,4.6073,4.6129,4.6017,4.6017,31000.0
2008-06-06 12:10:00,8.2,8.23,8.19,8.2,75200.0,4.6017,4.6185,4.5961,4.6017,75200.0
2008-06-06 12:20:00,8.19,8.2,8.17,8.17,62400.0,4.5961,4.6017,4.5848,4.5848,62400.0
2008-06-06 12:30:00,8.17,8.2,8.17,8.18,95400.0,4.5848,4.6017,4.5848,4.5904,95400.0
2008-06-06 12:40:00,8.17,8.21,8.17,8.2,51700.0,4.5848,4.6073,4.5848,4.6017,51700.0
2008-06-06 12:50:00,8.2,8.21,8.17,8.18,56600.0,4.6017,4.6073,4.5848,4.5904,56600.0
2008-06-06 13:00:00,8.17,8.2,8.14,8.14,109300.0,4.5848,4.6017,4.568,4.568,109300.0
2008-06-06 13:10:00,8.14,8.15,8.13,8.13,69500.0,4.568,4.5736,4.5624,4.5624,69500.0
2008-06-06 13:20:00,8.13,8.19,8.13,8.16,187600.0,4.5624,4.5961,4.5624,4.5792,187600.0
2008-06-06 13:30:00,8.16,8.16,8.14,8.15,68400.0,4.5792,4.5792,4.568,4.5736,68400.0
2008-06-06 13:40:00,8.15,8.16,8.14,8.15,72000.0,4.5736,4.5792,4.568,4.5736,72000.0
2008-06-06 13:50:00,8.15,8.15,8.11,8.15,97100.0,4.5736,4.5736,4.5512,4.5736,97100.0
2008-06-06 14:00:00,8.14,8.16,8.13,8.16,138700.0,4.568,4.5792,4.5624,4.5792,138700.0
2008-06-06 14:10:00,8.15,8.19,8.15,8.16,301800.0,4.5736,4.5961,4.5736,4.5792,301800.0
2008-06-06 14:20:00,8.16,8.17,8.14,8.17,157700.0,4.5792,4.5848,4.568,4.5848,157700.0
2008-06-06 14:30:00,8.16,8.18,8.15,8.15,50700.0,4.5792,4.5904,4.5736,4.5736,50700.0
2008-06-06 14:40:00,8.16,8.16,8.12,8.12,66600.0,4.5792,4.5792,4.5568,4.5568,66600.0
2008-06-06 14:50:00,8.12,8.13,8.1,8.13,235000.0,4.5568,4.5624,4.5456,4.5624,235000.0
2008-06-06 15:00:00,8.13,8.16,8.13,8.16,42300.0,4.5624,4.5792,4.5624,4.5792,42300.0
2008-06-06 15:10:00,8.16,8.18,8.14,8.16,72100.0,4.5792,4.5904,4.568,4.5792,72100.0
2008-06-06 15:20:00,8.15,8.16,8.12,8.12,131000.0,4.5736,4.5792,4.5568,4.5568,131000.0
2008-06-06 15:30:00,8.13,8.13,8.1,8.1,79400.0,4.5624,4.5624,4.5456,4.5456,79400.0
2008-06-06 15:40:00,8.11,8.11,8.08,8.09,174100.0,4.5512,4.5512,4.5343,4.5399,174100.0
2008-06-06 15:50:00,8.08,8.08,8.05,8.06,592000.0,4.5343,4.5343,4.5175,4.5231,592000.0
2008-06-09 09:30:00,8.03,8.11,8.0,8.05,139900.0,4.5063,4.5512,4.4894,4.5175,139900.0
2008-06-09 09:40:00,8.05,8.06,7.91,7.96,302000.0,4.5175,4.5231,4.4389,4.467,302000.0
2008-06-09 09:50:00,7.97,7.97,7.83,7.86,662600.0,4.4726,4.4726,4.394,4.4109,662600.0
2008-06-09 10:00:00,7.86,7.91,7.76,7.76,548500.0,4.4109,4.4389,4.3548,4.3548,548500.0
2008-06-09 10:10:00,7.77,7.8,7.69,7.75,425200.0,4.3604,4.3772,4.3155,4.3491,425200.0
2008-06-09 10:20:00,7.76,7.83,7.76,7.81,154500.0,4.3548,4.394,4.3548,4.3828,154500.0
2008-06-09 10:30:00,7.81,7.84,7.8,7.83,225800.0,4.3828,4.3996,4.3772,4.394,225800.0
2008-06-09 10:40:00,7.83,7.86,7.8,7.81,300800.0,4.394,4.4109,4.3772,4.3828,300800.0
2008-06-09 10:50:00,7.82,7.83,7.78,7.79,75700.0,4.3884,4.394,4.366,4.3716,75700.0
2008-06-09 11:00:00,7.79,7.87,7.77,7.78,450200.0,4.3716,4.4165,4.3604,4.366,450200.0
2008-06-09 11:10:00,7.78,7.79,7.78,7.79,45000.0,4.366,4.3716,4.366,4.3716,45000.0
2008-06-09 11:20:00,7.79,7.81,7.78,7.79,253400.0,4.3716,4.3828,4.366,4.3716,253400.0
2008-06-09 11:30:00,7.79,7.82,7.78,7.79,211800.0,4.3716,4.3884,4.366,4.3716,211800.0
2008-06-09 11:40:00,7.79,7.8,7.77,7.78,64300.0,4.3716,4.3772,4.3604,4.366,64300.0
2008-06-09 11:50:00,7.79,7.79,7.75,7.78,101200.0,4.3716,4.3716,4.3491,4.366,101200.0
2008-06-09 12:00:00,7.78,7.8,7.77,7.78,108400.0,4.366,4.3772,4.3604,4.366,108400.0
2008-06-09 12:10:00,7.78,7.79,7.78,7.79,45500.0,4.366,4.3716,4.366,4.3716,45500.0
2008-06-09 12:20:00,7.79,7.8,7.78,7.79,131500.0,4.3716,4.3772,4.366,4.3716,131500.0
2008-06-09 12:30:00,7.79,7.79,7.78,7.78,88500.0,4.3716,4.3716,4.366,4.366,88500.0
2008-06-09 12:40:00,7.78,7.79,7.76,7.77,36900.0,4.366,4.3716,4.3548,4.3604,36900.0
2008-06-09 12:50:00,7.76,7.79,7.76,7.78,111800.0,4.3548,4.3716,4.3548,4.366,111800.0
2008-06-09 13:00:00,7.78,7.78,7.7,7.71,103600.0,4.366,4.366,4.3211,4.3267,103600.0
2008-06-09 13:10:00,7.71,7.72,7.68,7.7,279800.0,4.3267,4.3323,4.3099,4.3211,279800.0
2008-06-09 13:20:00,7.69,7.71,7.67,7.7,181200.0,4.3155,4.3267,4.3042,4.3211,181200.0
2008-06-09 13:30:00,7.71,7.72,7.71,7.71,37100.0,4.3267,4.3323,4.3267,4.3267,37100.0
2008-06-09 13:40:00,7.71,7.72,7.68,7.69,142600.0,4.3267,4.3323,4.3099,4.3155,142600.0
2008-06-09 13:50:00,7.69,7.7,7.62,7.65,199300.0,4.3155,4.3211,4.2762,4.293,199300.0
2008-06-09 14:00:00,7.65,7.68,7.63,7.63,215000.0,4.293,4.3099,4.2818,4.2818,215000.0
2008-06-09 14:10:00,7.63,7.64,7.6,7.61,94100.0,4.2818,4.2874,4.265,4.2706,94100.0
2008-06-09 14:20:00,7.61,7.67,7.59,7.66,290300.0,4.2706,4.3042,4.2594,4.2986,290300.0
2008-06-09 14:30:00,7.66,7.7,7.63,7.69,197600.0,4.2986,4.3211,4.2818,4.3155,197600.0
2008-06-09 14:40:00,7.69,7.7,7.63,7.65,116400.0,4.3155,4.3211,4.2818,4.293,116400.0
2008-06-09 14:50:00,7.65,7.74,7.64,7.67,407500.0,4.293,4.3435,4.2874,4.3042,407500.0
2008-06-09 15:00:00,7.67,7.7,7.59,7.59,207300.0,4.3042,4.3211,4.2594,4.2594,207300.0
2008-06-09 15:10:00,7.6,7.61,7.58,7.59,317000.0,4.265,4.2706,4.2537,4.2594,317000.0
2008-06-09 15:20:00,7.59,7.61,7.56,7.58,179800.0,4.2594,4.2706,4.2425,4.2537,179800.0
2008-06-09 15:30:00,7.59,7.67,7.58,7.67,765500.0,4.2594,4.3042,4.2537,4.3042,765500.0
2008-06-09 15:40:00,7.66,7.72,7.66,7.69,261200.0,4.2986,4.3323,4.2986,4.3155,261200.0
2008-06-09 15:50:00,7.68,7.7,7.67,7.69,410600.0,4.3099,4.3211,4.3042,4.3155,410600.0
2008-06-10 09:30:00,7.69,7.74,7.58,7.7,673000.0,4.3155,4.3435,4.2537,4.3211,673000.0
2008-06-10 09:40:00,7.7,7.8,7.64,7.8,609000.0,4.3211,4.3772,4.2874,4.3772,609000.0
2008-06-10 09:50:00,7.8,7.85,7.7,7.76,318500.0,4.3772,4.4053,4.3211,4.3548,318500.0
2008-06-10 10:00:00,7.76,7.78,7.71,7.76,350400.0,4.3548,4.366,4.3267,4.3548,350400.0
2008-06-10 10:10:00,7.75,7.92,7.73,7.92,1308900.0,4.3491,4.4445,4.3379,4.4445,1308900.0
2008-06-10 10:20:00,7.93,7.93,7.82,7.85,1725900.0,4.4502,4.4502,4.3884,4.4053,1725900.0
2008-06-10 10:30:00,7.84,7.85,7.79,7.81,588600.0,4.3996,4.4053,4.3716,4.3828,588600.0
2008-06-10 10:40:00,7.81,7.84,7.79,7.81,191200.0,4.3828,4.3996,4.3716,4.3828,191200.0
2008-06-10 10:50:00,7.82,7.82,7.72,7.72,203700.0,4.3884,4.3884,4.3323,4.3323,203700.0
2008-06-10 11:00:00,7.73,7.76,7.65,7.66,179400.0,4.3379,4.3548,4.293,4.2986,179400.0
2008-06-10 11:10:00,7.66,7.71,7.64,7.71,74300.0,4.2986,4.3267,4.2874,4.3267,74300.0
2008-06-10 11:20:00,7.71,7.74,7.65,7.66,143300.0,4.3267,4.3435,4.293,4.2986,143300.0
2008-06-10 11:30:00,7.65,7.67,7.63,7.66,159000.0,4.293,4.3042,4.2818,4.2986,159000.0
2008-06-10 11:40:00,7.67,7.72,7.67,7.69,313800.0,4.3042,4.3323,4.3042,4.3155,313800.0
2008-06-10 11:50:00,7.7,7.7,7.64,7.66,133400.0,4.3211,4.3211,4.2874,4.2986,133400.0
2008-06-10 12:00:00,7.66,7.7,7.63,7.69,200500.0,4.2986,4.3211,4.2818,4.3155,200500.0
2008-06-10 12:10:00,7.69,7.73,7.66,7.71,243900.0,4.3155,4.3379,4.2986,4.3267,243900.0
2008-06-10 12:20:00,7.71,7.75,7.69,7.72,111900.0,4.3267,4.3491,4.3155,4.3323,111900.0
2008-06-10 12:30:00,7.73,7.76,7.71,7.71,210200.0,4.3379,4.3548,4.3267,4.3267,210200.0
2008-06-10 12:40:00,7.71,7.73,7.68,7.71,131300.0,4.3267,4.3379,4.3099,4.3267,131300.0
2008-06-10 12:50:00,7.71,7.72,7.69,7.7,114300.0,4.3267,4.3323,4.3155,4.3211,114300.0
2008-06-10 13:00:00,7.71,7.73,7.7,7.72,80800.0,4.3267,4.3379,4.3211,4.3323,80800.0
2008-06-10 13:10:00,7.73,7.75,7.71,7.73,234400.0,4.3379,4.3491,4.3267,4.3379,234400.0
2008-06-10 13:20:00,7.73,7.76,7.72,7.74,87700.0,4.3379,4.3548,4.3323,4.3435,87700.0
2008-06-10 13:30:00,7.74,7.75,7.7,7.73,142600.0,4.3435,4.3491,4.3211,4.3379,142600.0
2008-06-10 13:40:00,7.74,7.74,7.67,7.7,173400.0,4.3435,4.3435,4.3042,4.3211,173400.0
2008-06-10 13:50:00,7.71,7.71,7.66,7.66,263700.0,4.3267,4.3267,4.2986,4.2986,263700.0
2008-06-10 14:00:00,7.67,7.69,7.61,7.61,357800.0,4.3042,4.3155,4.2706,4.2706,357800.0
2008-06-10 14:10:00,7.61,7.64,7.6,7.6,150100.0,4.2706,4.2874,4.265,4.265,150100.0
2008-06-10 14:20:00,7.61,7.63,7.59,7.61,191100.0,4.2706,4.2818,4.2594,4.2706,191100.0
2008-06-10 14:30:00,7.62,7.63,7.58,7.59,170500.0,4.2762,4.2818,4.2537,4.2594,170500.0
2008-06-10 14:40:00,7.59,7.62,7.58,7.61,187900.0,4.2594,4.2762,4.2537,4.2706,187900.0
2008-06-10 14:50:00,7.62,7.63,7.58,7.63,305400.0,4.2762,4.2818,4.2537,4.2818,305400.0
2008-06-10 15:00:00,7.63,7.65,7.62,7.63,309500.0,4.2818,4.293,4.2762,4.2818,309500.0
2008-06-10 15:10:00,7.63,7.67,7.6,7.63,269500.0,4.2818,4.3042,4.265,4.2818,269500.0
2008-06-10 15:20:00,7.63,7.64,7.58,7.59,227200.0,4.2818,4.2874,4.2537,4.2594,227200.0
2008-06-10 15:30:00,7.58,7.59,7.54,7.55,538000.0,4.2537,4.2594,4.2313,4.2369,538000.0
2008-06-10 15:40:00,7.56,7.56,7.48,7.53,724100.0,4.2425,4.2425,4.1976,4.2257,724100.0
2008-06-10 15:50:00,7.53,7.57,7.48,7.53,938700.0,4.2257,4.2481,4.1976,4.2257,938700.0
2008-06-11 09:30:00,7.52,7.52,7.4,7.4,286400.0,4.3009,4.3009,4.2322,4.2322,286400.0
2008-06-11 09:40:00,7.4,7.4,7.23,7.25,277900.0,4.2322,4.2322,4.135,4.1465,277900.0
2008-06-11 09:50:00,7.24,7.25,7.17,7.17,201700.0,4.1407,4.1465,4.1007,4.1007,201700.0
2008-06-11 10:00:00,7.17,7.22,7.06,7.06,500900.0,4.1007,4.1293,4.0378,4.0378,500900.0
2008-06-11 10:10:00,7.06,7.07,7.0,7.03,470200.0,4.0378,4.0435,4.0035,4.0206,470200.0
2008-06-11 10:20:00,7.03,7.04,6.97,6.98,421000.0,4.0206,4.0264,3.9863,3.992,421000.0
2008-06-11 10:30:00,6.98,7.01,6.97,7.0,462100.0,3.992,4.0092,3.9863,4.0035,462100.0
2008-06-11 10:40:00,7.0,7.07,6.98,7.04,497000.0,4.0035,4.0435,3.992,4.0264,497000.0
2008-06-11 10:50:00,7.04,7.13,7.04,7.11,440300.0,4.0264,4.0778,4.0264,4.0664,440300.0
2008-06-11 11:00:00,7.12,7.12,7.1,7.11,240000.0,4.0721,4.0721,4.0607,4.0664,240000.0
2008-06-11 11:10:00,7.11,7.16,7.11,7.13,276400.0,4.0664,4.095,4.0664,4.0778,276400.0
2008-06-11 11:20:00,7.12,7.13,7.08,7.09,260200.0,4.0721,4.0778,4.0492,4.0549,260200.0
2008-06-11 11:30:00,7.08,7.12,7.07,7.1,276700.0,4.0492,4.0721,4.0435,4.0607,276700.0
2008-06-11 11:40:00,7.09,7.13,7.09,7.09,196100.0,4.0549,4.0778,4.0549,4.0549,196100.0
2008-06-11 11:50:00,7.1,7.11,7.08,7.09,121000.0,4.0607,4.0664,4.0492,4.0549,121000.0
2008-06-11 12:00:00,7.09,7.09,7.08,7.08,116400.0,4.0549,4.0549,4.0492,4.0492,116400.0
2008-06-11 12:10:00,7.09,7.09,7.04,7.09,428500.0,4.0549,4.0549,4.0264,4.0549,428500.0
2008-06-11 12:20:00,7.09,7.1,7.09,7.1,98300.0,4.0549,4.0607,4.0549,4.0607,98300.0
2008-06-11 12:30:00,7.09,7.12,7.09,7.11,345100.0,4.0549,4.0721,4.0549,4.0664,345100.0
2008-06-11 12:40:00,7.12,7.15,7.1,7.14,349200.0,4.0721,4.0893,4.0607,4.0835,349200.0
2008-06-11 12:50:00,7.15,7.2,7.14,7.2,521900.0,4.0893,4.1179,4.0835,4.1179,521900.0
2008-06-11 13:00:00,7.19,7.19,7.17,7.18,138500.0,4.1121,4.1121,4.1007,4.1064,138500.0
2008-06-11 13:10:00,7.17,7.18,7.17,7.18,31200.0,4.1007,4.1064,4.1007,4.1064,31200.0
2008-06-11 13:20:00,7.17,7.18,7.17,7.17,98900.0,4.1007,4.1064,4.1007,4.1007,98900.0
2008-06-11 13:30:00,7.17,7.17,7.1,7.1,210600.0,4.1007,4.1007,4.0607,4.0607,210600.0
2008-06-11 13:40:00,7.11,7.11,7.06,7.07,176000.0,4.0664,4.0664,4.0378,4.0435,176000.0
2008-06-11 13:50:00,7.07,7.07,7.03,7.05,376200.0,4.0435,4.0435,4.0206,4.0321,376200.0
2008-06-11 14:00:00,7.05,7.09,7.03,7.04,292900.0,4.0321,4.0549,4.0206,4.0264,292900.0
2008-06-11 14:10:00,7.04,7.04,7.0,7.0,546600.0,4.0264,4.0264,4.0035,4.0035,546600.0
2008-06-11 14:20:00,7.0,7.03,6.99,7.0,645400.0,4.0035,4.0206,3.9978,4.0035,645400.0
2008-06-11 14:30:00,7.01,7.02,7.0,7.02,165700.0,4.0092,4.0149,4.0035,4.0149,165700.0
2008-06-11 14:40:00,7.02,7.08,7.0,7.08,442200.0,4.0149,4.0492,4.0035,4.0492,442200.0
2008-06-11 14:50:00,7.07,7.08,7.01,7.01,226800.0,4.0435,4.0492,4.0092,4.0092,226800.0
2008-06-11 15:00:00,7.02,7.02,7.01,7.01,45700.0,4.0149,4.0149,4.0092,4.0092,45700.0
2008-06-11 15:10:00,7.02,7.02,6.99,6.99,265500.0,4.0149,4.0149,3.9978,3.9978,265500.0
2008-06-11 15:20:00,6.99,7.0,6.91,6.94,731000.0,3.9978,4.0035,3.952,3.9692,731000.0
2008-06-11 15:30:00,6.94,6.95,6.92,6.95,339700.0,3.9692,3.9749,3.9577,3.9749,339700.0
2008-06-11 15:40:00,6.95,6.97,6.93,6.96,527100.0,3.9749,3.9863,3.9634,3.9806,527100.0
2008-06-11 15:50:00,6.96,6.97,6.92,6.94,658900.0,3.9806,3.9863,3.9577,3.9692,658900.0
2008-06-12 09:30:00,7.04,7.18,7.02,7.15,452500.0,4.0264,4.1064,4.0149,4.0893,452500.0
2008-06-12 09:40:00,7.16,7.29,7.13,7.21,657600.0,4.095,4.1693,4.0778,4.1236,657600.0
2008-06-12 09:50:00,7.22,7.24,7.18,7.19,379100.0,4.1293,4.1407,4.1064,4.1121,379100.0
2008-06-12 10:00:00,7.19,7.22,7.12,7.15,229800.0,4.1121,4.1293,4.0721,4.0893,229800.0
2008-06-12 10:10:00,7.14,7.15,7.1,7.11,224500.0,4.0835,4.0893,4.0607,4.0664,224500.0
2008-06-12 10:20:00,7.11,7.14,7.07,7.09,139700.0,4.0664,4.0835,4.0435,4.0549,139700.0
2008-06-12 10:30:00,7.1,7.11,7.08,7.1,134900.0,4.0607,4.0664,4.0492,4.0607,134900.0
2008-06-12 10:40:00,7.1,7.1,7.09,7.1,53200.0,4.0607,4.0607,4.0549,4.0607,53200.0
2008-06-12 10:50:00,7.09,7.1,7.08,7.1,57700.0,4.0549,4.0607,4.0492,4.0607,57700.0
2008-06-12 11:00:00,7.1,7.14,7.09,7.1,343600.0,4.0607,4.0835,4.0549,4.0607,343600.0
2008-06-12 11:10:00,7.1,7.11,7.08,7.11,224300.0,4.0607,4.0664,4.0492,4.0664,224300.0
2008-06-12 11:20:00,7.1,7.16,7.1,7.12,191400.0,4.0607,4.095,4.0607,4.0721,191400.0
2008-06-12 11:30:00,7.13,7.13,7.08,7.09,185400.0,4.0778,4.0778,4.0492,4.0549,185400.0
2008-06-12 11:40:00,7.08,7.09,7.03,7.04,138600.0,4.0492,4.0549,4.0206,4.0264,138600.0
2008-06-12 11:50:00,7.03,7.05,6.97,6.97,297200.0,4.0206,4.0321,3.9863,3.9863,297200.0
2008-06-12 12:00:00,6.98,7.01,6.96,6.98,495400.0,3.992,4.0092,3.9806,3.992,495400.0
2008-06-12 12:10:00,6.97,6.98,6.95,6.95,183700.0,3.9863,3.992,3.9749,3.9749,183700.0
2008-06-12 12:20:00,6.96,6.98,6.95,6.95,269100.0,3.9806,3.992,3.9749,3.9749,269100.0
2008-06-12 12:30:00,6.95,6.98,6.95,6.97,237500.0,3.9749,3.992,3.9749,3.9863,237500.0
2008-06-12 12:40:00,6.98,6.98,6.96,6.96,166100.0,3.992,3.992,3.9806,3.9806,166100.0
2008-06-12 12:50:00,6.96,6.97,6.91,6.91,256200.0,3.9806,3.9863,3.952,3.952,256200.0
2008-06-12 13:00:00,6.91,6.92,6.91,6.91,178700.0,3.952,3.9577,3.952,3.952,178700.0
2008-06-12 13:10:00,6.91,6.91,6.87,6.88,264000.0,3.952,3.952,3.9291,3.9348,264000.0
2008-06-12 13:20:00,6.88,6.99,6.87,6.99,487600.0,3.9348,3.9978,3.9291,3.9978,487600.0
2008-06-12 13:30:00,6.98,6.99,6.93,6.93,327800.0,3.992,3.9978,3.9634,3.9634,327800.0
2008-06-12 13:40:00,6.94,6.94,6.93,6.93,47700.0,3.9692,3.9692,3.9634,3.9634,47700.0
2008-06-12 13:50:00,6.93,6.94,6.9,6.93,880500.0,3.9634,3.9692,3.9463,3.9634,880500.0
2008-06-12 14:00:00,6.93,6.93,6.9,6.93,214900.0,3.9634,3.9634,3.9463,3.9634,214900.0
2008-06-12 14:10:00,6.92,6.93,6.89,6.9,669200.0,3.9577,3.9634,3.9406,3.9463,669200.0
2008-06-12 14:20:00,6.9,6.91,6.87,6.87,121000.0,3.9463,3.952,3.9291,3.9291,121000.0
2008-06-12 14:30:00,6.87,6.9,6.81,6.81,368700.0,3.9291,3.9463,3.8948,3.8948,368700.0
2008-06-12 14:40:00,6.82,6.82,6.79,6.8,203400.0,3.9005,3.9005,3.8834,3.8891,203400.0
2008-06-12 14:50:00,6.8,6.8,6.75,6.76,213000.0,3.8891,3.8891,3.8605,3.8662,213000.0
2008-06-12 15:00:00,6.75,6.77,6.73,6.76,521400.0,3.8605,3.8719,3.8491,3.8662,521400.0
2008-06-12 15:10:00,6.76,6.76,6.73,6.75,180600.0,3.8662,3.8662,3.8491,3.8605,180600.0
2008-06-12 15:20:00,6.75,6.75,6.67,6.69,296400.0,3.8605,3.8605,3.8147,3.8262,296400.0
2008-06-12 15:30:00,6.69,6.71,6.68,6.71,285900.0,3.8262,3.8376,3.8205,3.8376,285900.0
2008-06-12 15:40:00,6.71,6.73,6.67,6.68,2084500.0,3.8376,3.8491,3.8147,3.8205,2084500.0
2008-06-12 15:50:00,6.68,6.69,6.63,6.63,2117300.0,3.8205,3.8262,3.7919,3.7919,2117300.0
2008-06-13 09:30:00,6.69,6.72,6.62,6.66,296400.0,3.8262,3.8433,3.7861,3.809,296400.0
2008-06-13 09:40:00,6.66,6.67,6.49,6.49,654900.0,3.809,3.8147,3.7118,3.7118,654900.0
2008-06-13 09:50:00,6.49,6.65,6.46,6.62,778300.0,3.7118,3.8033,3.6946,3.7861,778300.0
2008-06-13 10:00:00,6.62,6.66,6.58,6.62,794300.0,3.7861,3.809,3.7633,3.7861,794300.0
2008-06-13 10:10:00,6.61,6.61,6.47,6.5,507300.0,3.7804,3.7804,3.7004,3.7175,507300.0
2008-06-13 10:20:00,6.5,6.5,6.44,6.47,230900.0,3.7175,3.7175,3.6832,3.7004,230900.0
2008-06-13 10:30:00,6.48,6.48,6.39,6.4,310400.0,3.7061,3.7061,3.6546,3.6603,310400.0
2008-06-13 10:40:00,6.39,6.4,6.39,6.4,77600.0,3.6546,3.6603,3.6546,3.6603,77600.0
2008-06-13 10:50:00,6.4,6.42,6.34,6.35,415700.0,3.6603,3.6718,3.626,3.6317,415700.0
2008-06-13 11:00:00,6.35,6.39,6.32,6.34,703600.0,3.6317,3.6546,3.6146,3.626,703600.0
2008-06-13 11:10:00,6.33,6.36,6.28,6.29,284900.0,3.6203,3.6374,3.5917,3.5974,284900.0
2008-06-13 11:20:00,6.28,6.29,6.19,6.2,834000.0,3.5917,3.5974,3.5402,3.5459,834000.0
2008-06-13 11:30:00,6.2,6.2,6.16,6.18,405000.0,3.5459,3.5459,3.5231,3.5345,405000.0
2008-06-13 11:40:00,6.19,6.19,6.14,6.18,397500.0,3.5402,3.5402,3.5116,3.5345,397500.0
2008-06-13 11:50:00,6.18,6.21,6.16,6.18,257200.0,3.5345,3.5517,3.5231,3.5345,257200.0
2008-06-13 12:00:00,6.19,6.19,6.17,6.19,521700.0,3.5402,3.5402,3.5288,3.5402,521700.0
2008-06-13 12:10:00,6.19,6.24,6.18,6.24,451800.0,3.5402,3.5688,3.5345,3.5688,451800.0
2008-06-13 12:20:00,6.24,6.25,6.19,6.19,442300.0,3.5688,3.5745,3.5402,3.5402,442300.0
2008-06-13 12:30:00,6.2,6.21,6.19,6.2,265500.0,3.5459,3.5517,3.5402,3.5459,265500.0
2008-06-13 12:40:00,6.21,6.23,6.2,6.22,178600.0,3.5517,3.5631,3.5459,3.5574,178600.0
2008-06-13 12:50:00,6.23,6.28,6.22,6.28,284400.0,3.5631,3.5917,3.5574,3.5917,284400.0
2008-06-13 13:00:00,6.27,6.29,6.25,6.27,330100.0,3.586,3.5974,3.5745,3.586,330100.0
2008-06-13 13:10:00,6.26,6.3,6.26,6.3,184800.0,3.5802,3.6031,3.5802,3.6031,184800.0
2008-06-13 13:20:00,6.3,6.32,6.27,6.29,335900.0,3.6031,3.6146,3.586,3.5974,335900.0
2008-06-13 13:30:00,6.28,6.29,6.25,6.26,289300.0,3.5917,3.5974,3.5745,3.5802,289300.0
2008-06-13 13:40:00,6.26,6.27,6.24,6.26,260100.0,3.5802,3.586,3.5688,3.5802,260100.0
2008-06-13 13:50:00,6.25,6.28,6.25,6.27,238400.0,3.5745,3.5917,3.5745,3.586,238400.0
2008-06-13 14:00:00,6.27,6.32,6.26,6.32,416300.0,3.586,3.6146,3.5802,3.6146,416300.0
2008-06-13 14:10:00,6.32,6.39,6.31,6.38,2126600.0,3.6146,3.6546,3.6088,3.6489,2126600.0
2008-06-13 14:20:00,6.38,6.4,6.37,6.38,284700.0,3.6489,3.6603,3.6432,3.6489,284700.0
2008-06-13 14:30:00,6.39,6.39,6.38,6.39,101600.0,3.6546,3.6546,3.6489,3.6546,101600.0
2008-06-13 14:40:00,6.39,6.43,6.38,6.4,445000.0,3.6546,3.6775,3.6489,3.6603,445000.0
2008-06-13 14:50:00,6.39,6.4,6.39,6.4,139000.0,3.6546,3.6603,3.6546,3.6603,139000.0
2008-06-13 15:00:00,6.4,6.44,6.39,6.44,468400.0,3.6603,3.6832,3.6546,3.6832,468400.0
2008-06-13 15:10:00,6.44,6.49,6.44,6.48,455300.0,3.6832,3.7118,3.6832,3.7061,455300.0
2008-06-13 15:20:00,6.49,6.52,6.48,6.5,465500.0,3.7118,3.7289,3.7061,3.7175,465500.0
2008-06-13 15:30:00,6.49,6.5,6.41,6.46,395800.0,3.7118,3.7175,3.666,3.6946,395800.0
2008-06-13 15:40:00,6.46,6.5,6.45,6.49,292100.0,3.6946,3.7175,3.6889,3.7118,292100.0
2008-06-13 15:50:00,6.49,6.53,6.48,6.52,548900.0,3.7118,3.7347,3.7061,3.7289,548900.0
2008-06-16 09:30:00,6.56,6.61,6.45,6.6,181300.0,3.7518,3.7804,3.6889,3.7747,181300.0
2008-06-16 09:40:00,6.6,6.66,6.55,6.58,259500.0,3.7747,3.809,3.7461,3.7633,259500.0
2008-06-16 09:50:00,6.58,6.58,6.5,6.54,182600.0,3.7633,3.7633,3.7175,3.7404,182600.0
2008-06-16 10:00:00,6.53,6.58,6.51,6.57,167200.0,3.7347,3.7633,3.7232,3.7575,167200.0
2008-06-16 10:10:00,6.58,6.66,6.56,6.66,190900.0,3.7633,3.809,3.7518,3.809,190900.0
2008-06-16 10:20:00,6.67,6.69,6.63,6.69,280200.0,3.8147,3.8262,3.7919,3.8262,280200.0
2008-06-16 10:30:00,6.69,6.72,6.67,6.71,304800.0,3.8262,3.8433,3.8147,3.8376,304800.0
2008-06-16 10:40:00,6.7,6.74,6.7,6.73,264000.0,3.8319,3.8548,3.8319,3.8491,264000.0
2008-06-16 10:50:00,6.74,6.79,6.74,6.77,628000.0,3.8548,3.8834,3.8548,3.8719,628000.0
2008-06-16 11:00:00,6.76,6.8,6.75,6.75,178400.0,3.8662,3.8891,3.8605,3.8605,178400.0
2008-06-16 11:10:00,6.76,6.77,6.72,6.75,278600.0,3.8662,3.8719,3.8433,3.8605,278600.0
2008-06-16 11:20:00,6.76,6.77,6.68,6.71,368700.0,3.8662,3.8719,3.8205,3.8376,368700.0
2008-06-16 11:30:00,6.71,6.71,6.65,6.67,206700.0,3.8376,3.8376,3.8033,3.8147,206700.0
2008-06-16 11:40:00,6.67,6.67,6.65,6.66,55500.0,3.8147,3.8147,3.8033,3.809,55500.0
2008-06-16 11:50:00,6.66,6.67,6.64,6.65,138800.0,3.809,3.8147,3.7976,3.8033,138800.0
2008-06-16 12:00:00,6.65,6.66,6.61,6.62,128700.0,3.8033,3.809,3.7804,3.7861,128700.0
2008-06-16 12:10:00,6.62,6.63,6.6,6.63,87200.0,3.7861,3.7919,3.7747,3.7919,87200.0
2008-06-16 12:20:00,6.63,6.65,6.62,6.64,112900.0,3.7919,3.8033,3.7861,3.7976,112900.0
2008-06-16 12:30:00,6.63,6.64,6.62,6.62,68600.0,3.7919,3.7976,3.7861,3.7861,68600.0
2008-06-16 12:40:00,6.62,6.62,6.61,6.61,19500.0,3.7861,3.7861,3.7804,3.7804,19500.0
2008-06-16 12:50:00,6.62,6.65,6.61,6.63,223000.0,3.7861,3.8033,3.7804,3.7919,223000.0
2008-06-16 13:00:00,6.63,6.65,6.6,6.6,178100.0,3.7919,3.8033,3.7747,3.7747,178100.0
2008-06-16 13:10:00,6.6,6.66,6.59,6.66,184700.0,3.7747,3.809,3.769,3.809,184700.0
2008-06-16 13:20:00,6.66,6.69,6.65,6.69,115200.0,3.809,3.8262,3.8033,3.8262,115200.0
2008-06-16 13:30:00,6.69,6.71,6.67,6.68,90800.0,3.8262,3.8376,3.8147,3.8205,90800.0
2008-06-16 13:40:00,6.68,6.69,6.64,6.64,223000.0,3.8205,3.8262,3.7976,3.7976,223000.0
2008-06-16 13:50:00,6.65,6.69,6.65,6.68,136500.0,3.8033,3.8262,3.8033,3.8205,136500.0
2008-06-16 14:00:00,6.69,6.7,6.68,6.7,88600.0,3.8262,3.8319,3.8205,3.8319,88600.0
2008-06-16 14:10:00,6.69,6.7,6.69,6.7,44400.0,3.8262,3.8319,3.8262,3.8319,44400.0
2008-06-16 14:20:00,6.7,6.72,6.65,6.65,187400.0,3.8319,3.8433,3.8033,3.8033,187400.0
2008-06-16 14:30:00,6.66,6.68,6.65,6.65,190300.0,3.809,3.8205,3.8033,3.8033,190300.0
2008-06-16 14:40:00,6.66,6.69,6.65,6.66,112700.0,3.809,3.8262,3.8033,3.809,112700.0
2008-06-16 14:50:00,6.66,6.69,6.66,6.69,74800.0,3.809,3.8262,3.809,3.8262,74800.0
2008-06-16 15:00:00,6.68,6.69,6.68,6.69,47600.0,3.8205,3.8262,3.8205,3.8262,47600.0
2008-06-16 15:10:00,6.69,6.71,6.68,6.7,92500.0,3.8262,3.8376,3.8205,3.8319,92500.0
2008-06-16 15:20:00,6.7,6.71,6.7,6.7,58000.0,3.8319,3.8376,3.8319,3.8319,58000.0
2008-06-16 15:30:00,6.71,6.71,6.64,6.64,296400.0,3.8376,3.8376,3.7976,3.7976,296400.0
2008-06-16 15:40:00,6.64,6.67,6.63,6.64,227200.0,3.7976,3.8147,3.7919,3.7976,227200.0
2008-06-16 15:50:00,6.64,6.67,6.63,6.67,369600.0,3.7976,3.8147,3.7919,3.8147,369600.0
2008-06-17 09:30:00,6.65,6.77,6.65,6.71,203400.0,3.8033,3.8719,3.8033,3.8376,203400.0
2008-06-17 09:40:00,6.72,6.72,6.56,6.63,194400.0,3.8433,3.8433,3.7518,3.7919,194400.0
2008-06-17 09:50:00,6.62,6.68,6.56,6.56,309400.0,3.7861,3.8205,3.7518,3.7518,309400.0
2008-06-17 10:00:00,6.55,6.59,6.5,6.5,248000.0,3.7461,3.769,3.7175,3.7175,248000.0
2008-06-17 10:10:00,6.5,6.52,6.42,6.46,654300.0,3.7175,3.7289,3.6718,3.6946,654300.0
2008-06-17 10:20:00,6.46,6.47,6.4,6.42,340900.0,3.6946,3.7004,3.6603,3.6718,340900.0
2008-06-17 10:30:00,6.42,6.42,6.36,6.37,241600.0,3.6718,3.6718,3.6374,3.6432,241600.0
2008-06-17 10:40:00,6.36,6.37,6.3,6.36,278700.0,3.6374,3.6432,3.6031,3.6374,278700.0
2008-06-17 10:50:00,6.36,6.39,6.35,6.37,211000.0,3.6374,3.6546,3.6317,3.6432,211000.0
2008-06-17 11:00:00,6.37,6.42,6.37,6.4,195900.0,3.6432,3.6718,3.6432,3.6603,195900.0
2008-06-17 11:10:00,6.4,6.42,6.37,6.39,242500.0,3.6603,3.6718,3.6432,3.6546,242500.0
2008-06-17 11:20:00,6.38,6.41,6.35,6.37,543100.0,3.6489,3.666,3.6317,3.6432,543100.0
2008-06-17 11:30:00,6.36,6.39,6.35,6.39,460700.0,3.6374,3.6546,3.6317,3.6546,460700.0
2008-06-17 11:40:00,6.38,6.39,6.35,6.37,183600.0,3.6489,3.6546,3.6317,3.6432,183600.0
2008-06-17 11:50:00,6.37,6.38,6.3,6.31,444100.0,3.6432,3.6489,3.6031,3.6088,444100.0
2008-06-17 12:00:00,6.3,6.32,6.28,6.28,653800.0,3.6031,3.6146,3.5917,3.5917,653800.0
2008-06-17 12:10:00,6.28,6.31,6.23,6.23,1348800.0,3.5917,3.6088,3.5631,3.5631,1348800.0
2008-06-17 12:20:00,6.24,6.28,6.21,6.22,575000.0,3.5688,3.5917,3.5517,3.5574,575000.0
2008-06-17 12:30:00,6.22,6.22,6.2,6.21,375700.0,3.5574,3.5574,3.5459,3.5517,375700.0
2008-06-17 12:40:00,6.22,6.23,6.21,6.22,177300.0,3.5574,3.5631,3.5517,3.5574,177300.0
2008-06-17 12:50:00,6.22,6.28,6.22,6.27,228200.0,3.5574,3.5917,3.5574,3.586,228200.0
2008-06-17 13:00:00,6.27,6.31,6.25,6.31,190100.0,3.586,3.6088,3.5745,3.6088,190100.0
2008-06-17 13:10:00,6.31,6.35,6.3,6.31,167200.0,3.6088,3.6317,3.6031,3.6088,167200.0
2008-06-17 13:20:00,6.31,6.36,6.31,6.36,117700.0,3.6088,3.6374,3.6088,3.6374,117700.0
2008-06-17 13:30:00,6.36,6.4,6.35,6.38,220900.0,3.6374,3.6603,3.6317,3.6489,220900.0
2008-06-17 13:40:00,6.38,6.41,6.32,6.34,673200.0,3.6489,3.666,3.6146,3.626,673200.0
2008-06-17 13:50:00,6.33,6.33,6.29,6.33,116100.0,3.6203,3.6203,3.5974,3.6203,116100.0
2008-06-17 14:00:00,6.33,6.33,6.31,6.31,87300.0,3.6203,3.6203,3.6088,3.6088,87300.0
2008-06-17 14:10:00,6.32,6.32,6.25,6.26,307100.0,3.6146,3.6146,3.5745,3.5802,307100.0
2008-06-17 14:20:00,6.25,6.26,6.21,6.21,267300.0,3.5745,3.5802,3.5517,3.5517,267300.0
2008-06-17 14:30:00,6.22,6.24,6.18,6.22,570500.0,3.5574,3.5688,3.5345,3.5574,570500.0
2008-06-17 14:40:00,6.22,6.23,6.21,6.21,159500.0,3.5574,3.5631,3.5517,3.5517,159500.0
2008-06-17 14:50:00,6.21,6.22,6.17,6.18,701200.0,3.5517,3.5574,3.5288,3.5345,701200.0
2008-06-17 15:00:00,6.19,6.19,6.13,6.17,1038800.0,3.5402,3.5402,3.5059,3.5288,1038800.0
2008-06-17 15:10:00,6.16,6.18,6.16,6.17,219600.0,3.5231,3.5345,3.5231,3.5288,219600.0
2008-06-17 15:20:00,6.17,6.24,6.17,6.2,930900.0,3.5288,3.5688,3.5288,3.5459,930900.0
2008-06-17 15:30:00,6.2,6.21,6.16,6.16,280700.0,3.5459,3.5517,3.5231,3.5231,280700.0
2008-06-17 15:40:00,6.16,6.17,6.12,6.12,425400.0,3.5231,3.5288,3.5002,3.5002,425400.0
2008-06-17 15:50:00,6.13,6.14,6.1,6.11,916300.0,3.5059,3.5116,3.4887,3.4945,916300.0
2008-06-18 09:30:00,5.92,5.95,5.7,5.72,962200.0,3.3858,3.403,3.26,3.2714,962200.0
2008-06-18 09:40:00,5.72,5.81,5.68,5.68,1285400.0,3.2714,3.3229,3.2485,3.2485,1285400.0
2008-06-18 09:50:00,5.69,5.69,5.37,5.37,1035200.0,3.2543,3.2543,3.0712,3.0712,1035200.0
2008-06-18 10:00:00,5.38,5.48,5.3,5.44,1786100.0,3.077,3.1341,3.0312,3.1113,1786100.0
2008-06-18 10:10:00,5.44,5.44,5.33,5.34,1399800.0,3.1113,3.1113,3.0484,3.0541,1399800.0
2008-06-18 10:20:00,5.35,5.36,5.11,5.23,1666400.0,3.0598,3.0655,2.9225,2.9912,1666400.0
2008-06-18 10:30:00,5.23,5.29,5.18,5.23,1090500.0,2.9912,3.0255,2.9626,2.9912,1090500.0
2008-06-18 10:40:00,5.23,5.32,5.23,5.31,991700.0,2.9912,3.0426,2.9912,3.0369,991700.0
2008-06-18 10:50:00,5.31,5.4,5.3,5.38,1087700.0,3.0369,3.0884,3.0312,3.077,1087700.0
2008-06-18 11:00:00,5.39,5.5,5.39,5.5,745100.0,3.0827,3.1456,3.0827,3.1456,745100.0
2008-06-18 11:10:00,5.5,5.6,5.49,5.58,727900.0,3.1456,3.2028,3.1399,3.1913,727900.0
2008-06-18 11:20:00,5.57,5.66,5.55,5.55,897000.0,3.1856,3.2371,3.1742,3.1742,897000.0
2008-06-18 11:30:00,5.56,5.66,5.55,5.62,435700.0,3.1799,3.2371,3.1742,3.2142,435700.0
2008-06-18 11:40:00,5.62,5.7,5.58,5.67,486300.0,3.2142,3.26,3.1913,3.2428,486300.0
2008-06-18 11:50:00,5.68,5.84,5.68,5.72,479500.0,3.2485,3.34,3.2485,3.2714,479500.0
2008-06-18 12:00:00,5.72,5.72,5.57,5.57,285000.0,3.2714,3.2714,3.1856,3.1856,285000.0
2008-06-18 12:10:00,5.58,5.62,5.55,5.61,226200.0,3.1913,3.2142,3.1742,3.2085,226200.0
2008-06-18 12:20:00,5.6,5.61,5.59,5.59,179900.0,3.2028,3.2085,3.1971,3.1971,179900.0
2008-06-18 12:30:00,5.59,5.61,5.59,5.61,152300.0,3.1971,3.2085,3.1971,3.2085,152300.0
2008-06-18 12:40:00,5.61,5.61,5.52,5.52,305600.0,3.2085,3.2085,3.157,3.157,305600.0
2008-06-18 12:50:00,5.52,5.55,5.52,5.55,197600.0,3.157,3.1742,3.157,3.1742,197600.0
2008-06-18 13:00:00,5.55,5.55,5.47,5.47,314400.0,3.1742,3.1742,3.1284,3.1284,314400.0
2008-06-18 13:10:00,5.48,5.48,5.45,5.45,120200.0,3.1341,3.1341,3.117,3.117,120200.0
2008-06-18 13:20:00,5.46,5.47,5.45,5.47,76700.0,3.1227,3.1284,3.117,3.1284,76700.0
2008-06-18 13:30:00,5.46,5.49,5.41,5.41,239200.0,3.1227,3.1399,3.0941,3.0941,239200.0
2008-06-18 13:40:00,5.41,5.45,5.35,5.39,474300.0,3.0941,3.117,3.0598,3.0827,474300.0
2008-06-18 13:50:00,5.39,5.45,5.38,5.44,127900.0,3.0827,3.117,3.077,3.1113,127900.0
2008-06-18 14:00:00,5.43,5.49,5.43,5.49,131700.0,3.1056,3.1399,3.1056,3.1399,131700.0
2008-06-18 14:10:00,5.49,5.51,5.49,5.49,92300.0,3.1399,3.1513,3.1399,3.1399,92300.0
2008-06-18 14:20:00,5.49,5.54,5.46,5.54,282300.0,3.1399,3.1685,3.1227,3.1685,282300.0
2008-06-18 14:30:00,5.53,5.6,5.53,5.57,439500.0,3.1627,3.2028,3.1627,3.1856,439500.0
2008-06-18 14:40:00,5.56,5.57,5.51,5.55,513000.0,3.1799,3.1856,3.1513,3.1742,513000.0
2008-06-18 14:50:00,5.56,5.64,5.55,5.64,261300.0,3.1799,3.2257,3.1742,3.2257,261300.0
2008-06-18 15:00:00,5.64,5.65,5.54,5.63,370100.0,3.2257,3.2314,3.1685,3.2199,370100.0
2008-06-18 15:10:00,5.63,5.65,5.6,5.65,292300.0,3.2199,3.2314,3.2028,3.2314,292300.0
2008-06-18 15:20:00,5.64,5.65,5.6,5.6,366400.0,3.2257,3.2314,3.2028,3.2028,366400.0
2008-06-18 15:30:00,5.6,5.61,5.54,5.54,251700.0,3.2028,3.2085,3.1685,3.1685,251700.0
2008-06-18 15:40:00,5.55,5.55,5.48,5.5,445400.0,3.1742,3.1742,3.1341,3.1456,445400.0
2008-06-18 15:50:00,5.49,5.53,5.49,5.52,416300.0,3.1399,3.1627,3.1399,3.157,416300.0
2008-06-19 09:30:00,5.61,5.63,5.5,5.59,1018900.0,3.2085,3.2199,3.1456,3.1971,1018900.0
2008-06-19 09:40:00,5.58,5.59,5.24,5.27,749400.0,3.1913,3.1971,2.9969,3.014,749400.0
2008-06-19 09:50:00,5.28,5.3,5.21,5.26,841000.0,3.0198,3.0312,2.9797,3.0083,841000.0
2008-06-19 10:00:00,5.27,5.33,5.25,5.3,872700.0,3.014,3.0484,3.0026,3.0312,872700.0
2008-06-19 10:10:00,5.29,5.31,5.26,5.26,341000.0,3.0255,3.0369,3.0083,3.0083,341000.0
2008-06-19 10:20:00,5.26,5.27,5.23,5.25,372700.0,3.0083,3.014,2.9912,3.0026,372700.0
2008-06-19 10:30:00,5.25,5.32,5.24,5.29,803900.0,3.0026,3.0426,2.9969,3.0255,803900.0
2008-06-19 10:40:00,5.29,5.29,5.24,5.25,280800.0,3.0255,3.0255,2.9969,3.0026,280800.0
2008-06-19 10:50:00,5.25,5.25,5.15,5.19,953300.0,3.0026,3.0026,2.9454,2.9683,953300.0
2008-06-19 11:00:00,5.19,5.2,5.1,5.11,507700.0,2.9683,2.974,2.9168,2.9225,507700.0
2008-06-19 11:10:00,5.11,5.11,5.02,5.06,636400.0,2.9225,2.9225,2.8711,2.8939,636400.0
2008-06-19 11:20:00,5.06,5.09,5.05,5.07,507300.0,2.8939,2.9111,2.8882,2.8997,507300.0
2008-06-19 11:30:00,5.07,5.12,5.05,5.05,641300.0,2.8997,2.9283,2.8882,2.8882,641300.0
2008-06-19 11:40:00,5.05,5.06,5.0,5.01,481700.0,2.8882,2.8939,2.8596,2.8653,481700.0
2008-06-19 11:50:00,5.0,5.09,4.96,5.06,564600.0,2.8596,2.9111,2.8367,2.8939,564600.0
2008-06-19 12:00:00,5.06,5.07,4.97,5.0,625800.0,2.8939,2.8997,2.8425,2.8596,625800.0
2008-06-19 12:10:00,5.0,5.02,4.95,5.01,624800.0,2.8596,2.8711,2.831,2.8653,624800.0
2008-06-19 12:20:00,5.01,5.06,4.97,5.04,485800.0,2.8653,2.8939,2.8425,2.8825,485800.0
2008-06-19 12:30:00,5.04,5.05,4.99,4.99,319400.0,2.8825,2.8882,2.8539,2.8539,319400.0
2008-06-19 12:40:00,4.99,5.01,4.96,4.97,391700.0,2.8539,2.8653,2.8367,2.8425,391700.0
2008-06-19 12:50:00,4.98,5.03,4.95,5.03,397700.0,2.8482,2.8768,2.831,2.8768,397700.0
2008-06-19 13:00:00,5.02,5.03,4.99,5.0,178700.0,2.8711,2.8768,2.8539,2.8596,178700.0
2008-06-19 13:10:00,5.0,5.0,4.97,4.99,221100.0,2.8596,2.8596,2.8425,2.8539,221100.0
2008-06-19 13:20:00,4.98,4.99,4.97,4.98,109100.0,2.8482,2.8539,2.8425,2.8482,109100.0
2008-06-19 13:30:00,4.98,4.98,4.97,4.97,200600.0,2.8482,2.8482,2.8425,2.8425,200600.0
2008-06-19 13:40:00,4.98,4.98,4.95,4.97,280200.0,2.8482,2.8482,2.831,2.8425,280200.0
2008-06-19 13:50:00,4.96,4.99,4.96,4.98,290400.0,2.8367,2.8539,2.8367,2.8482,290400.0
2008-06-19 14:00:00,4.98,4.99,4.94,4.95,263300.0,2.8482,2.8539,2.8253,2.831,263300.0
2008-06-19 14:10:00,4.94,4.95,4.94,4.95,265900.0,2.8253,2.831,2.8253,2.831,265900.0
2008-06-19 14:20:00,4.94,5.0,4.94,5.0,644900.0,2.8253,2.8596,2.8253,2.8596,644900.0
2008-06-19 14:30:00,4.99,5.08,4.99,5.06,715800.0,2.8539,2.9054,2.8539,2.8939,715800.0
2008-06-19 14:40:00,5.06,5.08,5.0,5.05,824700.0,2.8939,2.9054,2.8596,2.8882,824700.0
2008-06-19 14:50:00,5.05,5.08,5.05,5.08,351700.0,2.8882,2.9054,2.8882,2.9054,351700.0
2008-06-19 15:00:00,5.08,5.15,5.07,5.14,1049000.0,2.9054,2.9454,2.8997,2.9397,1049000.0
2008-06-19 15:10:00,5.13,5.18,5.09,5.16,1112800.0,2.934,2.9626,2.9111,2.9511,1112800.0
2008-06-19 15:20:00,5.17,5.2,5.08,5.15,1106700.0,2.9569,2.974,2.9054,2.9454,1106700.0
2008-06-19 15:30:00,5.14,5.15,5.12,5.13,1065200.0,2.9397,2.9454,2.9283,2.934,1065200.0
2008-06-19 15:40:00,5.13,5.14,5.09,5.11,1264100.0,2.934,2.9397,2.9111,2.9225,1264100.0
2008-06-19 15:50:00,5.11,5.18,5.11,5.14,999200.0,2.9225,2.9626,2.9225,2.9397,999200.0
2008-06-20 09:30:00,5.96,6.02,5.75,5.75,3627900.0,3.4087,3.443,3.2886,3.2886,3627900.0
2008-06-20 09:40:00,5.75,5.85,5.72,5.82,1943200.0,3.2886,3.3458,3.2714,3.3286,1943200.0
2008-06-20 09:50:00,5.81,6.05,5.81,6.02,2215300.0,3.3229,3.4601,3.3229,3.443,2215300.0
2008-06-20 10:00:00,6.02,6.02,5.86,5.91,1562700.0,3.443,3.443,3.3515,3.3801,1562700.0
2008-06-20 10:10:00,5.91,5.93,5.81,5.93,1806000.0,3.3801,3.3915,3.3229,3.3915,1806000.0
2008-06-20 10:20:00,5.93,6.03,5.89,6.03,1088200.0,3.3915,3.4487,3.3686,3.4487,1088200.0
2008-06-20 10:30:00,6.03,6.1,6.01,6.05,1486700.0,3.4487,3.4887,3.4373,3.4601,1486700.0
2008-06-20 10:40:00,6.05,6.06,5.87,5.87,1369100.0,3.4601,3.4659,3.3572,3.3572,1369100.0
2008-06-20 10:50:00,5.88,6.05,5.87,6.05,714000.0,3.3629,3.4601,3.3572,3.4601,714000.0
2008-06-20 11:00:00,6.05,6.18,6.04,6.16,985800.0,3.4601,3.5345,3.4544,3.5231,985800.0
2008-06-20 11:10:00,6.17,6.48,6.13,6.38,1779700.0,3.5288,3.7061,3.5059,3.6489,1779700.0
2008-06-20 11:20:00,6.38,6.57,6.3,6.5,1223100.0,3.6489,3.7575,3.6031,3.7175,1223100.0
2008-06-20 11:30:00,6.5,6.88,6.5,6.72,1603600.0,3.7175,3.9348,3.7175,3.8433,1603600.0
2008-06-20 11:40:00,6.73,6.75,6.52,6.54,828200.0,3.8491,3.8605,3.7289,3.7404,828200.0
2008-06-20 11:50:00,6.53,6.74,6.49,6.66,1012700.0,3.7347,3.8548,3.7118,3.809,1012700.0
2008-06-20 12:00:00,6.65,6.7,6.55,6.55,631100.0,3.8033,3.8319,3.7461,3.7461,631100.0
2008-06-20 12:10:00,6.55,6.64,6.45,6.6,687400.0,3.7461,3.7976,3.6889,3.7747,687400.0
2008-06-20 12:20:00,6.59,6.63,6.45,6.52,487400.0,3.769,3.7919,3.6889,3.7289,487400.0
2008-06-20 12:30:00,6.52,6.63,6.51,6.54,544900.0,3.7289,3.7919,3.7232,3.7404,544900.0
2008-06-20 12:40:00,6.54,6.57,6.47,6.5,598900.0,3.7404,3.7575,3.7004,3.7175,598900.0
2008-06-20 12:50:00,6.5,6.58,6.5,6.55,338000.0,3.7175,3.7633,3.7175,3.7461,338000.0
2008-06-20 13:00:00,6.55,6.72,6.53,6.58,826300.0,3.7461,3.8433,3.7347,3.7633,826300.0
2008-06-20 13:10:00,6.58,6.61,6.54,6.61,415900.0,3.7633,3.7804,3.7404,3.7804,415900.0
2008-06-20 13:20:00,6.61,6.63,6.53,6.57,494200.0,3.7804,3.7919,3.7347,3.7575,494200.0
2008-06-20 13:30:00,6.57,6.75,6.57,6.67,1124200.0,3.7575,3.8605,3.7575,3.8147,1124200.0
2008-06-20 13:40:00,6.68,6.72,6.58,6.65,390600.0,3.8205,3.8433,3.7633,3.8033,390600.0
2008-06-20 13:50:00,6.65,6.72,6.6,6.61,897200.0,3.8033,3.8433,3.7747,3.7804,897200.0
2008-06-20 14:00:00,6.61,6.61,6.43,6.49,972200.0,3.7804,3.7804,3.6775,3.7118,972200.0
2008-06-20 14:10:00,6.49,6.6,6.41,6.6,842700.0,3.7118,3.7747,3.666,3.7747,842700.0
2008-06-20 14:20:00,6.6,6.61,6.5,6.59,605200.0,3.7747,3.7804,3.7175,3.769,605200.0
2008-06-20 14:30:00,6.58,6.6,6.54,6.56,557800.0,3.7633,3.7747,3.7404,3.7518,557800.0
2008-06-20 14:40:00,6.55,6.6,6.55,6.59,738300.0,3.7461,3.7747,3.7461,3.769,738300.0
2008-06-20 14:50:00,6.59,6.59,6.54,6.55,496400.0,3.769,3.769,3.7404,3.7461,496400.0
2008-06-20 15:00:00,6.55,6.7,6.52,6.67,761800.0,3.7461,3.8319,3.7289,3.8147,761800.0
2008-06-20 15:10:00,6.67,6.7,6.56,6.59,660300.0,3.8147,3.8319,3.7518,3.769,660300.0
2008-06-20 15:20:00,6.59,6.7,6.59,6.68,511000.0,3.769,3.8319,3.769,3.8205,511000.0
2008-06-20 15:30:00,6.69,6.73,6.62,6.63,803000.0,3.8262,3.8491,3.7861,3.7919,803000.0
2008-06-20 15:40:00,6.63,6.73,6.63,6.7,1207100.0,3.7919,3.8491,3.7919,3.8319,1207100.0
2008-06-20 15:50:00,6.7,6.75,6.65,6.65,1768700.0,3.8319,3.8605,3.8033,3.8033,1768700.0
2008-06-23 09:30:00,6.79,6.87,6.26,6.35,912800.0,3.8834,3.9291,3.5802,3.6317,912800.0
2008-06-23 09:40:00,6.36,6.36,6.04,6.06,1089000.0,3.6374,3.6374,3.4544,3.4659,1089000.0
2008-06-23 09:50:00,6.06,6.06,5.95,6.02,1162100.0,3.4659,3.4659,3.403,3.443,1162100.0
2008-06-23 10:00:00,6.02,6.03,5.8,5.83,923100.0,3.443,3.4487,3.3172,3.3343,923100.0
2008-06-23 10:10:00,5.83,5.86,5.75,5.82,2127500.0,3.3343,3.3515,3.2886,3.3286,2127500.0
2008-06-23 10:20:00,5.82,5.89,5.77,5.88,1019500.0,3.3286,3.3686,3.3,3.3629,1019500.0
2008-06-23 10:30:00,5.88,5.91,5.84,5.85,1404700.0,3.3629,3.3801,3.34,3.3458,1404700.0
2008-06-23 10:40:00,5.86,5.96,5.85,5.95,825100.0,3.3515,3.4087,3.3458,3.403,825100.0
2008-06-23 10:50:00,5.96,5.97,5.95,5.96,302900.0,3.4087,3.4144,3.403,3.4087,302900.0
2008-06-23 11:00:00,5.97,5.98,5.88,5.96,836100.0,3.4144,3.4201,3.3629,3.4087,836100.0
2008-06-23 11:10:00,5.95,5.96,5.91,5.91,601200.0,3.403,3.4087,3.3801,3.3801,601200.0
2008-06-23 11:20:00,5.91,6.02,5.91,6.01,462900.0,3.3801,3.443,3.3801,3.4373,462900.0
2008-06-23 11:30:00,6.01,6.05,5.96,5.99,1097200.0,3.4373,3.4601,3.4087,3.4258,1097200.0
2008-06-23 11:40:00,5.99,5.99,5.94,5.95,269900.0,3.4258,3.4258,3.3972,3.403,269900.0
2008-06-23 11:50:00,5.95,5.99,5.94,5.97,328300.0,3.403,3.4258,3.3972,3.4144,328300.0
2008-06-23 12:00:00,5.96,5.98,5.93,5.93,387300.0,3.4087,3.4201,3.3915,3.3915,387300.0
2008-06-23 12:10:00,5.94,6.02,5.93,6.01,532100.0,3.3972,3.443,3.3915,3.4373,532100.0
2008-06-23 12:20:00,6.02,6.02,5.99,6.0,161200.0,3.443,3.443,3.4258,3.4315,161200.0
2008-06-23 12:30:00,5.99,6.0,5.95,5.95,478000.0,3.4258,3.4315,3.403,3.403,478000.0
2008-06-23 12:40:00,5.95,5.98,5.91,5.95,557900.0,3.403,3.4201,3.3801,3.403,557900.0
2008-06-23 12:50:00,5.95,5.99,5.94,5.95,144100.0,3.403,3.4258,3.3972,3.403,144100.0
2008-06-23 13:00:00,5.94,5.97,5.93,5.97,409000.0,3.3972,3.4144,3.3915,3.4144,409000.0
2008-06-23 13:10:00,5.96,5.97,5.93,5.94,754100.0,3.4087,3.4144,3.3915,3.3972,754100.0
2008-06-23 13:20:00,5.93,5.95,5.93,5.94,513200.0,3.3915,3.403,3.3915,3.3972,513200.0
2008-06-23 13:30:00,5.95,5.95,5.94,5.94,232000.0,3.403,3.403,3.3972,3.3972,232000.0
2008-06-23 13:40:00,5.94,5.95,5.94,5.95,212300.0,3.3972,3.403,3.3972,3.403,212300.0
2008-06-23 13:50:00,5.95,5.96,5.9,5.93,915600.0,3.403,3.4087,3.3744,3.3915,915600.0
2008-06-23 14:00:00,5.93,5.93,5.87,5.9,794900.0,3.3915,3.3915,3.3572,3.3744,794900.0
2008-06-23 14:10:00,5.9,5.9,5.79,5.84,533000.0,3.3744,3.3744,3.3114,3.34,533000.0
2008-06-23 14:20:00,5.84,5.84,5.79,5.8,269000.0,3.34,3.34,3.3114,3.3172,269000.0
2008-06-23 14:30:00,5.79,5.82,5.76,5.8,532600.0,3.3114,3.3286,3.2943,3.3172,532600.0
2008-06-23 14:40:00,5.79,5.8,5.78,5.78,300700.0,3.3114,3.3172,3.3057,3.3057,300700.0
2008-06-23 14:50:00,5.78,5.8,5.77,5.78,254500.0,3.3057,3.3172,3.3,3.3057,254500.0
2008-06-23 15:00:00,5.78,5.82,5.77,5.8,361300.0,3.3057,3.3286,3.3,3.3172,361300.0
2008-06-23 15:10:00,5.8,5.82,5.79,5.8,351300.0,3.3172,3.3286,3.3114,3.3172,351300.0
2008-06-23 15:20:00,5.8,5.82,5.78,5.81,343800.0,3.3172,3.3286,3.3057,3.3229,343800.0
2008-06-23 15:30:00,5.81,5.82,5.77,5.79,450000.0,3.3229,3.3286,3.3,3.3114,450000.0
2008-06-23 15:40:00,5.8,5.85,5.79,5.83,673400.0,3.3172,3.3458,3.3114,3.3343,673400.0
2008-06-23 15:50:00,5.83,5.85,5.77,5.78,914500.0,3.3343,3.3458,3.3,3.3057,914500.0
2008-06-24 09:30:00,5.79,5.8,5.67,5.68,470000.0,3.3114,3.3172,3.2428,3.2485,470000.0
2008-06-24 09:40:00,5.69,5.69,5.6,5.64,220900.0,3.2543,3.2543,3.2028,3.2257,220900.0
2008-06-24 09:50:00,5.64,5.7,5.61,5.62,340600.0,3.2257,3.26,3.2085,3.2142,340600.0
2008-06-24 10:00:00,5.61,5.63,5.58,5.58,426300.0,3.2085,3.2199,3.1913,3.1913,426300.0
2008-06-24 10:10:00,5.59,5.68,5.58,5.67,631300.0,3.1971,3.2485,3.1913,3.2428,631300.0
2008-06-24 10:20:00,5.67,5.7,5.59,5.63,516600.0,3.2428,3.26,3.1971,3.2199,516600.0
2008-06-24 10:30:00,5.64,5.64,5.59,5.6,520700.0,3.2257,3.2257,3.1971,3.2028,520700.0
2008-06-24 10:40:00,5.6,5.71,5.58,5.7,400700.0,3.2028,3.2657,3.1913,3.26,400700.0
2008-06-24 10:50:00,5.69,5.8,5.67,5.76,1112800.0,3.2543,3.3172,3.2428,3.2943,1112800.0
2008-06-24 11:00:00,5.76,5.86,5.76,5.84,1217300.0,3.2943,3.3515,3.2943,3.34,1217300.0
2008-06-24 11:10:00,5.83,5.9,5.83,5.9,937700.0,3.3343,3.3744,3.3343,3.3744,937700.0
2008-06-24 11:20:00,5.9,5.93,5.75,5.81,878100.0,3.3744,3.3915,3.2886,3.3229,878100.0
2008-06-24 11:30:00,5.81,5.84,5.77,5.83,376300.0,3.3229,3.34,3.3,3.3343,376300.0
2008-06-24 11:40:00,5.84,5.91,5.83,5.9,927600.0,3.34,3.3801,3.3343,3.3744,927600.0
2008-06-24 11:50:00,5.89,5.95,5.87,5.89,688200.0,3.3686,3.403,3.3572,3.3686,688200.0
2008-06-24 12:00:00,5.89,5.94,5.87,5.94,478000.0,3.3686,3.3972,3.3572,3.3972,478000.0
2008-06-24 12:10:00,5.93,6.04,5.93,5.97,373900.0,3.3915,3.4544,3.3915,3.4144,373900.0
2008-06-24 12:20:00,5.97,6.05,5.96,6.05,345800.0,3.4144,3.4601,3.4087,3.4601,345800.0
2008-06-24 12:30:00,6.05,6.06,6.03,6.06,498900.0,3.4601,3.4659,3.4487,3.4659,498900.0
2008-06-24 12:40:00,6.06,6.09,6.01,6.01,430100.0,3.4659,3.483,3.4373,3.4373,430100.0
2008-06-24 12:50:00,6.01,6.01,5.97,5.99,336100.0,3.4373,3.4373,3.4144,3.4258,336100.0
2008-06-24 13:00:00,5.99,6.0,5.99,5.99,523900.0,3.4258,3.4315,3.4258,3.4258,523900.0
2008-06-24 13:10:00,5.99,6.0,5.97,5.99,297700.0,3.4258,3.4315,3.4144,3.4258,297700.0
2008-06-24 13:20:00,5.98,5.99,5.97,5.97,153900.0,3.4201,3.4258,3.4144,3.4144,153900.0
2008-06-24 13:30:00,5.97,5.98,5.89,5.89,999500.0,3.4144,3.4201,3.3686,3.3686,999500.0
2008-06-24 13:40:00,5.9,5.9,5.87,5.89,468700.0,3.3744,3.3744,3.3572,3.3686,468700.0
2008-06-24 13:50:00,5.89,5.89,5.86,5.88,427800.0,3.3686,3.3686,3.3515,3.3629,427800.0
2008-06-24 14:00:00,5.88,5.89,5.87,5.89,236300.0,3.3629,3.3686,3.3572,3.3686,236300.0
2008-06-24 14:10:00,5.89,5.92,5.88,5.92,174100.0,3.3686,3.3858,3.3629,3.3858,174100.0
2008-06-24 14:20:00,5.92,5.95,5.9,5.91,292000.0,3.3858,3.403,3.3744,3.3801,292000.0
2008-06-24 14:30:00,5.9,5.91,5.89,5.89,368600.0,3.3744,3.3801,3.3686,3.3686,368600.0
2008-06-24 14:40:00,5.89,5.9,5.83,5.84,516400.0,3.3686,3.3744,3.3343,3.34,516400.0
2008-06-24 14:50:00,5.83,5.87,5.78,5.78,556700.0,3.3343,3.3572,3.3057,3.3057,556700.0
2008-06-24 15:00:00,5.79,5.84,5.78,5.78,366200.0,3.3114,3.34,3.3057,3.3057,366200.0
2008-06-24 15:10:00,5.78,5.84,5.78,5.82,266100.0,3.3057,3.34,3.3057,3.3286,266100.0
2008-06-24 15:20:00,5.83,5.86,5.77,5.8,418900.0,3.3343,3.3515,3.3,3.3172,418900.0
2008-06-24 15:30:00,5.8,5.81,5.78,5.81,330600.0,3.3172,3.3229,3.3057,3.3229,330600.0
2008-06-24 15:40:00,5.81,5.85,5.8,5.84,442800.0,3.3229,3.3458,3.3172,3.34,442800.0
2008-06-24 15:50:00,5.83,5.84,5.77,5.81,1128800.0,3.3343,3.34,3.3,3.3229,1128800.0
2008-06-25 09:30:00,5.89,6.1,5.83,6.09,543000.0,3.3686,3.4887,3.3343,3.483,543000.0
2008-06-25 09:40:00,6.09,6.13,6.03,6.08,717900.0,3.483,3.5059,3.4487,3.4773,717900.0
2008-06-25 09:50:00,6.08,6.12,6.06,6.09,509300.0,3.4773,3.5002,3.4659,3.483,509300.0
2008-06-25 10:00:00,6.08,6.14,6.08,6.09,938600.0,3.4773,3.5116,3.4773,3.483,938600.0
2008-06-25 10:10:00,6.1,6.21,6.1,6.16,586000.0,3.4887,3.5517,3.4887,3.5231,586000.0
2008-06-25 10:20:00,6.17,6.27,6.14,6.25,824500.0,3.5288,3.586,3.5116,3.5745,824500.0
2008-06-25 10:30:00,6.26,6.4,6.15,6.37,949900.0,3.5802,3.6603,3.5173,3.6432,949900.0
2008-06-25 10:40:00,6.37,6.59,6.37,6.51,982200.0,3.6432,3.769,3.6432,3.7232,982200.0
2008-06-25 10:50:00,6.51,6.56,6.45,6.49,628200.0,3.7232,3.7518,3.6889,3.7118,628200.0
2008-06-25 11:00:00,6.48,6.51,6.4,6.42,454400.0,3.7061,3.7232,3.6603,3.6718,454400.0
2008-06-25 11:10:00,6.42,6.45,6.38,6.41,345200.0,3.6718,3.6889,3.6489,3.666,345200.0
2008-06-25 11:20:00,6.42,6.51,6.41,6.49,404200.0,3.6718,3.7232,3.666,3.7118,404200.0
2008-06-25 11:30:00,6.49,6.52,6.45,6.49,236500.0,3.7118,3.7289,3.6889,3.7118,236500.0
2008-06-25 11:40:00,6.48,6.49,6.38,6.4,262400.0,3.7061,3.7118,3.6489,3.6603,262400.0
2008-06-25 11:50:00,6.39,6.41,6.34,6.4,199100.0,3.6546,3.666,3.626,3.6603,199100.0
2008-06-25 12:00:00,6.39,6.5,6.39,6.47,356400.0,3.6546,3.7175,3.6546,3.7004,356400.0
2008-06-25 12:10:00,6.47,6.47,6.42,6.43,252000.0,3.7004,3.7004,3.6718,3.6775,252000.0
2008-06-25 12:20:00,6.43,6.44,6.41,6.41,87500.0,3.6775,3.6832,3.666,3.666,87500.0
2008-06-25 12:30:00,6.41,6.42,6.36,6.38,176900.0,3.666,3.6718,3.6374,3.6489,176900.0
2008-06-25 12:40:00,6.39,6.39,6.34,6.35,134400.0,3.6546,3.6546,3.626,3.6317,134400.0
2008-06-25 12:50:00,6.35,6.36,6.32,6.32,171700.0,3.6317,3.6374,3.6146,3.6146,171700.0
2008-06-25 13:00:00,6.33,6.36,6.31,6.31,358200.0,3.6203,3.6374,3.6088,3.6088,358200.0
2008-06-25 13:10:00,6.31,6.35,6.28,6.31,268900.0,3.6088,3.6317,3.5917,3.6088,268900.0
2008-06-25 13:20:00,6.31,6.31,6.27,6.29,119000.0,3.6088,3.6088,3.586,3.5974,119000.0
2008-06-25 13:30:00,6.29,6.3,6.27,6.27,132500.0,3.5974,3.6031,3.586,3.586,132500.0
2008-06-25 13:40:00,6.28,6.28,6.26,6.26,137600.0,3.5917,3.5917,3.5802,3.5802,137600.0
2008-06-25 13:50:00,6.26,6.32,6.26,6.29,287000.0,3.5802,3.6146,3.5802,3.5974,287000.0
2008-06-25 14:00:00,6.3,6.3,6.28,6.28,193700.0,3.6031,3.6031,3.5917,3.5917,193700.0
2008-06-25 14:10:00,6.28,6.46,6.27,6.34,492000.0,3.5917,3.6946,3.586,3.626,492000.0
2008-06-25 14:20:00,6.34,6.35,6.25,6.26,273600.0,3.626,3.6317,3.5745,3.5802,273600.0
2008-06-25 14:30:00,6.25,6.3,6.2,6.24,796200.0,3.5745,3.6031,3.5459,3.5688,796200.0
2008-06-25 14:40:00,6.25,6.25,6.19,6.22,246600.0,3.5745,3.5745,3.5402,3.5574,246600.0
2008-06-25 14:50:00,6.23,6.24,6.22,6.24,195700.0,3.5631,3.5688,3.5574,3.5688,195700.0
2008-06-25 15:00:00,6.23,6.3,6.23,6.28,325200.0,3.5631,3.6031,3.5631,3.5917,325200.0
2008-06-25 15:10:00,6.28,6.28,6.2,6.21,244700.0,3.5917,3.5917,3.5459,3.5517,244700.0
2008-06-25 15:20:00,6.21,6.21,6.09,6.14,826200.0,3.5517,3.5517,3.483,3.5116,826200.0
2008-06-25 15:30:00,6.13,6.16,6.04,6.06,699100.0,3.5059,3.5231,3.4544,3.4659,699100.0
2008-06-25 15:40:00,6.07,6.12,6.03,6.05,691500.0,3.4716,3.5002,3.4487,3.4601,691500.0
2008-06-25 15:50:00,6.05,6.06,5.98,6.01,1033300.0,3.4601,3.4659,3.4201,3.4373,1033300.0
2008-06-26 09:30:00,6.04,6.22,5.95,6.01,564900.0,3.4544,3.5574,3.403,3.4373,564900.0
2008-06-26 09:40:00,6.01,6.14,6.01,6.05,421100.0,3.4373,3.5116,3.4373,3.4601,421100.0
2008-06-26 09:50:00,6.04,6.05,6.0,6.01,549100.0,3.4544,3.4601,3.4315,3.4373,549100.0
2008-06-26 10:00:00,6.01,6.08,6.01,6.06,292400.0,3.4373,3.4773,3.4373,3.4659,292400.0
2008-06-26 10:10:00,6.05,6.12,6.05,6.06,723900.0,3.4601,3.5002,3.4601,3.4659,723900.0
2008-06-26 10:20:00,6.06,6.18,6.05,6.1,479600.0,3.4659,3.5345,3.4601,3.4887,479600.0
2008-06-26 10:30:00,6.1,6.16,6.1,6.13,401000.0,3.4887,3.5231,3.4887,3.5059,401000.0
2008-06-26 10:40:00,6.14,6.14,6.07,6.11,337700.0,3.5116,3.5116,3.4716,3.4945,337700.0
2008-06-26 10:50:00,6.12,6.15,6.07,6.08,518500.0,3.5002,3.5173,3.4716,3.4773,518500.0
2008-06-26 11:00:00,6.09,6.13,6.07,6.1,364100.0,3.483,3.5059,3.4716,3.4887,364100.0
2008-06-26 11:10:00,6.1,6.13,6.1,6.11,228600.0,3.4887,3.5059,3.4887,3.4945,228600.0
2008-06-26 11:20:00,6.11,6.16,6.1,6.14,309700.0,3.4945,3.5231,3.4887,3.5116,309700.0
2008-06-26 11:30:00,6.14,6.2,6.13,6.18,292400.0,3.5116,3.5459,3.5059,3.5345,292400.0
2008-06-26 11:40:00,6.18,6.26,6.18,6.26,223900.0,3.5345,3.5802,3.5345,3.5802,223900.0
2008-06-26 11:50:00,6.26,6.31,6.26,6.29,285600.0,3.5802,3.6088,3.5802,3.5974,285600.0
2008-06-26 12:00:00,6.29,6.3,6.22,6.25,335000.0,3.5974,3.6031,3.5574,3.5745,335000.0
2008-06-26 12:10:00,6.26,6.29,6.26,6.28,201700.0,3.5802,3.5974,3.5802,3.5917,201700.0
2008-06-26 12:20:00,6.27,6.29,6.23,6.24,283200.0,3.586,3.5974,3.5631,3.5688,283200.0
2008-06-26 12:30:00,6.24,6.25,6.15,6.16,260100.0,3.5688,3.5745,3.5173,3.5231,260100.0
2008-06-26 12:40:00,6.15,6.15,6.11,6.12,272100.0,3.5173,3.5173,3.4945,3.5002,272100.0
2008-06-26 12:50:00,6.11,6.15,6.1,6.12,317100.0,3.4945,3.5173,3.4887,3.5002,317100.0
2008-06-26 13:00:00,6.13,6.17,6.12,6.12,174200.0,3.5059,3.5288,3.5002,3.5002,174200.0
2008-06-26 13:10:00,6.13,6.13,6.1,6.1,60000.0,3.5059,3.5059,3.4887,3.4887,60000.0
2008-06-26 13:20:00,6.1,6.11,6.1,6.11,235700.0,3.4887,3.4945,3.4887,3.4945,235700.0
2008-06-26 13:30:00,6.11,6.12,6.1,6.1,167800.0,3.4945,3.5002,3.4887,3.4887,167800.0
2008-06-26 13:40:00,6.11,6.12,6.1,6.11,165600.0,3.4945,3.5002,3.4887,3.4945,165600.0
2008-06-26 13:50:00,6.12,6.17,6.11,6.15,193300.0,3.5002,3.5288,3.4945,3.5173,193300.0
2008-06-26 14:00:00,6.15,6.18,6.13,6.16,235200.0,3.5173,3.5345,3.5059,3.5231,235200.0
2008-06-26 14:10:00,6.16,6.16,6.12,6.12,255900.0,3.5231,3.5231,3.5002,3.5002,255900.0
2008-06-26 14:20:00,6.12,6.14,6.1,6.14,201100.0,3.5002,3.5116,3.4887,3.5116,201100.0
2008-06-26 14:30:00,6.14,6.18,6.13,6.16,491700.0,3.5116,3.5345,3.5059,3.5231,491700.0
2008-06-26 14:40:00,6.15,6.16,6.12,6.12,253800.0,3.5173,3.5231,3.5002,3.5002,253800.0
2008-06-26 14:50:00,6.12,6.2,6.12,6.18,399100.0,3.5002,3.5459,3.5002,3.5345,399100.0
2008-06-26 15:00:00,6.18,6.24,6.17,6.21,493600.0,3.5345,3.5688,3.5288,3.5517,493600.0
2008-06-26 15:10:00,6.21,6.23,6.19,6.2,334200.0,3.5517,3.5631,3.5402,3.5459,334200.0
2008-06-26 15:20:00,6.2,6.21,6.19,6.2,228300.0,3.5459,3.5517,3.5402,3.5459,228300.0
2008-06-26 15:30:00,6.2,6.22,6.2,6.2,480800.0,3.5459,3.5574,3.5459,3.5459,480800.0
2008-06-26 15:40:00,6.2,6.21,6.14,6.14,738400.0,3.5459,3.5517,3.5116,3.5116,738400.0
2008-06-26 15:50:00,6.15,6.15,6.11,6.13,683600.0,3.5173,3.5173,3.4945,3.5059,683600.0
2008-06-27 09:30:00,6.09,6.32,6.04,6.24,284600.0,3.483,3.6146,3.4544,3.5688,284600.0
2008-06-27 09:40:00,6.23,6.29,6.15,6.26,489700.0,3.5631,3.5974,3.5173,3.5802,489700.0
2008-06-27 09:50:00,6.26,6.3,6.2,6.26,366500.0,3.5802,3.6031,3.5459,3.5802,366500.0
2008-06-27 10:00:00,6.26,6.35,6.23,6.34,531000.0,3.5802,3.6317,3.5631,3.626,531000.0
2008-06-27 10:10:00,6.34,6.38,6.32,6.32,380100.0,3.626,3.6489,3.6146,3.6146,380100.0
2008-06-27 10:20:00,6.33,6.42,6.28,6.3,563000.0,3.6203,3.6718,3.5917,3.6031,563000.0
2008-06-27 10:30:00,6.29,6.37,6.27,6.33,475600.0,3.5974,3.6432,3.586,3.6203,475600.0
2008-06-27 10:40:00,6.33,6.33,6.23,6.24,238400.0,3.6203,3.6203,3.5631,3.5688,238400.0
2008-06-27 10:50:00,6.24,6.24,6.2,6.22,316500.0,3.5688,3.5688,3.5459,3.5574,316500.0
2008-06-27 11:00:00,6.22,6.22,6.15,6.21,447000.0,3.5574,3.5574,3.5173,3.5517,447000.0
2008-06-27 11:10:00,6.21,6.28,6.17,6.2,476200.0,3.5517,3.5917,3.5288,3.5459,476200.0
2008-06-27 11:20:00,6.19,6.23,6.17,6.2,330400.0,3.5402,3.5631,3.5288,3.5459,330400.0
2008-06-27 11:30:00,6.2,6.24,6.2,6.21,427500.0,3.5459,3.5688,3.5459,3.5517,427500.0
2008-06-27 11:40:00,6.21,6.24,6.2,6.22,355500.0,3.5517,3.5688,3.5459,3.5574,355500.0
2008-06-27 11:50:00,6.22,6.23,6.18,6.18,320700.0,3.5574,3.5631,3.5345,3.5345,320700.0
2008-06-27 12:00:00,6.18,6.2,6.18,6.19,331500.0,3.5345,3.5459,3.5345,3.5402,331500.0
2008-06-27 12:10:00,6.19,6.2,6.19,6.2,181500.0,3.5402,3.5459,3.5402,3.5459,181500.0
2008-06-27 12:20:00,6.2,6.22,6.19,6.22,285800.0,3.5459,3.5574,3.5402,3.5574,285800.0
2008-06-27 12:30:00,6.21,6.22,6.18,6.2,464600.0,3.5517,3.5574,3.5345,3.5459,464600.0
2008-06-27 12:40:00,6.2,6.21,6.18,6.2,346000.0,3.5459,3.5517,3.5345,3.5459,346000.0
2008-06-27 12:50:00,6.19,6.28,6.19,6.23,420900.0,3.5402,3.5917,3.5402,3.5631,420900.0
2008-06-27 13:00:00,6.22,6.25,6.2,6.21,396200.0,3.5574,3.5745,3.5459,3.5517,396200.0
2008-06-27 13:10:00,6.22,6.23,6.12,6.14,451400.0,3.5574,3.5631,3.5002,3.5116,451400.0
2008-06-27 13:20:00,6.13,6.16,6.1,6.11,280100.0,3.5059,3.5231,3.4887,3.4945,280100.0
2008-06-27 13:30:00,6.11,6.13,6.1,6.1,221800.0,3.4945,3.5059,3.4887,3.4887,221800.0
2008-06-27 13:40:00,6.1,6.11,6.08,6.08,159500.0,3.4887,3.4945,3.4773,3.4773,159500.0
2008-06-27 13:50:00,6.08,6.15,6.08,6.15,193900.0,3.4773,3.5173,3.4773,3.5173,193900.0
2008-06-27 14:00:00,6.15,6.2,6.11,6.16,284700.0,3.5173,3.5459,3.4945,3.5231,284700.0
2008-06-27 14:10:00,6.16,6.17,6.12,6.13,166700.0,3.5231,3.5288,3.5002,3.5059,166700.0
2008-06-27 14:20:00,6.13,6.18,6.1,6.17,177900.0,3.5059,3.5345,3.4887,3.5288,177900.0
2008-06-27 14:30:00,6.17,6.17,6.12,6.17,137000.0,3.5288,3.5288,3.5002,3.5288,137000.0
2008-06-27 14:40:00,6.16,6.2,6.11,6.13,253800.0,3.5231,3.5459,3.4945,3.5059,253800.0
2008-06-27 14:50:00,6.13,6.15,6.08,6.13,198100.0,3.5059,3.5173,3.4773,3.5059,198100.0
2008-06-27 15:00:00,6.13,6.14,6.07,6.12,258200.0,3.5059,3.5116,3.4716,3.5002,258200.0
2008-06-27 15:10:00,6.12,6.12,6.09,6.1,109300.0,3.5002,3.5002,3.483,3.4887,109300.0
2008-06-27 15:20:00,6.1,6.1,6.03,6.07,166700.0,3.4887,3.4887,3.4487,3.4716,166700.0
2008-06-27 15:30:00,6.07,6.11,6.06,6.11,394900.0,3.4716,3.4945,3.4659,3.4945,394900.0
2008-06-27 15:40:00,6.11,6.11,6.06,6.09,501700.0,3.4945,3.4945,3.4659,3.483,501700.0
2008-06-27 15:50:00,6.09,6.1,6.05,6.1,508800.0,3.483,3.4887,3.4601,3.4887,508800.0
2008-06-30 09:30:00,6.04,6.09,5.95,5.95,272300.0,3.4544,3.483,3.403,3.403,272300.0
2008-06-30 09:40:00,5.96,5.98,5.85,5.85,381900.0,3.4087,3.4201,3.3458,3.3458,381900.0
2008-06-30 09:50:00,5.86,5.86,5.72,5.75,524600.0,3.3515,3.3515,3.2714,3.2886,524600.0
2008-06-30 10:00:00,5.75,5.79,5.74,5.79,450100.0,3.2886,3.3114,3.2828,3.3114,450100.0
2008-06-30 10:10:00,5.79,5.8,5.72,5.74,527200.0,3.3114,3.3172,3.2714,3.2828,527200.0
2008-06-30 10:20:00,5.73,5.84,5.72,5.84,334200.0,3.2771,3.34,3.2714,3.34,334200.0
2008-06-30 10:30:00,5.83,5.84,5.75,5.8,373700.0,3.3343,3.34,3.2886,3.3172,373700.0
2008-06-30 10:40:00,5.79,5.82,5.75,5.78,184900.0,3.3114,3.3286,3.2886,3.3057,184900.0
2008-06-30 10:50:00,5.78,5.91,5.78,5.88,438000.0,3.3057,3.3801,3.3057,3.3629,438000.0
2008-06-30 11:00:00,5.88,5.89,5.81,5.81,305300.0,3.3629,3.3686,3.3229,3.3229,305300.0
2008-06-30 11:10:00,5.81,5.89,5.79,5.87,231800.0,3.3229,3.3686,3.3114,3.3572,231800.0
2008-06-30 11:20:00,5.87,5.92,5.86,5.92,311300.0,3.3572,3.3858,3.3515,3.3858,311300.0
2008-06-30 11:30:00,5.92,5.98,5.88,5.92,434300.0,3.3858,3.4201,3.3629,3.3858,434300.0
2008-06-30 11:40:00,5.91,5.97,5.83,5.83,273600.0,3.3801,3.4144,3.3343,3.3343,273600.0
2008-06-30 11:50:00,5.83,5.9,5.8,5.85,501900.0,3.3343,3.3744,3.3172,3.3458,501900.0
2008-06-30 12:00:00,5.84,5.88,5.83,5.86,322700.0,3.34,3.3629,3.3343,3.3515,322700.0
2008-06-30 12:10:00,5.86,5.93,5.85,5.88,249800.0,3.3515,3.3915,3.3458,3.3629,249800.0
2008-06-30 12:20:00,5.88,5.92,5.88,5.92,115100.0,3.3629,3.3858,3.3629,3.3858,115100.0
2008-06-30 12:30:00,5.92,5.92,5.86,5.86,119900.0,3.3858,3.3858,3.3515,3.3515,119900.0
2008-06-30 12:40:00,5.86,5.93,5.85,5.92,142500.0,3.3515,3.3915,3.3458,3.3858,142500.0
2008-06-30 12:50:00,5.92,5.93,5.87,5.89,102100.0,3.3858,3.3915,3.3572,3.3686,102100.0
2008-06-30 13:00:00,5.89,5.91,5.87,5.87,100600.0,3.3686,3.3801,3.3572,3.3572,100600.0
2008-06-30 13:10:00,5.87,5.89,5.84,5.89,152700.0,3.3572,3.3686,3.34,3.3686,152700.0
2008-06-30 13:20:00,5.89,5.89,5.83,5.83,128400.0,3.3686,3.3686,3.3343,3.3343,128400.0
2008-06-30 13:30:00,5.84,5.86,5.83,5.86,132100.0,3.34,3.3515,3.3343,3.3515,132100.0
2008-06-30 13:40:00,5.85,5.86,5.85,5.85,81800.0,3.3458,3.3515,3.3458,3.3458,81800.0
2008-06-30 13:50:00,5.85,5.86,5.85,5.86,184000.0,3.3458,3.3515,3.3458,3.3515,184000.0
2008-06-30 14:00:00,5.86,5.95,5.85,5.92,354700.0,3.3515,3.403,3.3458,3.3858,354700.0
2008-06-30 14:10:00,5.92,5.93,5.89,5.89,106400.0,3.3858,3.3915,3.3686,3.3686,106400.0
2008-06-30 14:20:00,5.89,5.9,5.87,5.88,168400.0,3.3686,3.3744,3.3572,3.3629,168400.0
2008-06-30 14:30:00,5.88,5.89,5.87,5.88,242700.0,3.3629,3.3686,3.3572,3.3629,242700.0
2008-06-30 14:40:00,5.88,5.88,5.85,5.86,142900.0,3.3629,3.3629,3.3458,3.3515,142900.0
2008-06-30 14:50:00,5.86,5.91,5.86,5.89,315700.0,3.3515,3.3801,3.3515,3.3686,315700.0
2008-06-30 15:00:00,5.89,5.92,5.88,5.9,409900.0,3.3686,3.3858,3.3629,3.3744,409900.0
2008-06-30 15:10:00,5.91,5.92,5.89,5.91,334400.0,3.3801,3.3858,3.3686,3.3801,334400.0
2008-06-30 15:20:00,5.91,5.92,5.87,5.88,246400.0,3.3801,3.3858,3.3572,3.3629,246400.0
2008-06-30 15:30:00,5.87,5.88,5.83,5.87,369500.0,3.3572,3.3629,3.3343,3.3572,369500.0
2008-06-30 15:40:00,5.87,5.9,5.78,5.79,1815200.0,3.3572,3.3744,3.3057,3.3114,1815200.0
2008-06-30 15:50:00,5.78,5.81,5.75,5.77,975600.0,3.3057,3.3229,3.2886,3.3,975600.0
2008-07-01 09:30:00,5.69,5.84,5.69,5.82,323700.0,3.2543,3.34,3.2543,3.3286,323700.0
2008-07-01 09:40:00,5.83,5.94,5.81,5.93,665300.0,3.3343,3.3972,3.3229,3.3915,665300.0
2008-07-01 09:50:00,5.94,6.09,5.91,6.05,530400.0,3.3972,3.483,3.3801,3.4601,530400.0
2008-07-01 10:00:00,6.05,6.09,6.02,6.02,417600.0,3.4601,3.483,3.443,3.443,417600.0
2008-07-01 10:10:00,6.02,6.05,5.93,5.99,323800.0,3.443,3.4601,3.3915,3.4258,323800.0
2008-07-01 10:20:00,5.99,5.99,5.91,5.91,392100.0,3.4258,3.4258,3.3801,3.3801,392100.0
2008-07-01 10:30:00,5.91,5.94,5.88,5.91,475100.0,3.3801,3.3972,3.3629,3.3801,475100.0
2008-07-01 10:40:00,5.92,5.93,5.86,5.89,426500.0,3.3858,3.3915,3.3515,3.3686,426500.0
2008-07-01 10:50:00,5.88,5.92,5.83,5.88,423600.0,3.3629,3.3858,3.3343,3.3629,423600.0
2008-07-01 11:00:00,5.88,5.96,5.88,5.91,506500.0,3.3629,3.4087,3.3629,3.3801,506500.0
2008-07-01 11:10:00,5.91,5.94,5.87,5.88,182600.0,3.3801,3.3972,3.3572,3.3629,182600.0
2008-07-01 11:20:00,5.87,5.88,5.83,5.86,290800.0,3.3572,3.3629,3.3343,3.3515,290800.0
2008-07-01 11:30:00,5.87,5.89,5.86,5.86,344100.0,3.3572,3.3686,3.3515,3.3515,344100.0
2008-07-01 11:40:00,5.86,5.87,5.82,5.83,438400.0,3.3515,3.3572,3.3286,3.3343,438400.0
2008-07-01 11:50:00,5.84,5.84,5.75,5.76,421800.0,3.34,3.34,3.2886,3.2943,421800.0
2008-07-01 12:00:00,5.76,5.78,5.73,5.78,573700.0,3.2943,3.3057,3.2771,3.3057,573700.0
2008-07-01 12:10:00,5.77,5.78,5.65,5.66,292300.0,3.3,3.3057,3.2314,3.2371,292300.0
2008-07-01 12:20:00,5.65,5.69,5.64,5.65,254900.0,3.2314,3.2543,3.2257,3.2314,254900.0
2008-07-01 12:30:00,5.64,5.65,5.64,5.64,124400.0,3.2257,3.2314,3.2257,3.2257,124400.0
2008-07-01 12:40:00,5.64,5.69,5.6,5.69,270300.0,3.2257,3.2543,3.2028,3.2543,270300.0
2008-07-01 12:50:00,5.68,5.75,5.68,5.75,165700.0,3.2485,3.2886,3.2485,3.2886,165700.0
2008-07-01 13:00:00,5.75,5.76,5.69,5.7,227900.0,3.2886,3.2943,3.2543,3.26,227900.0
2008-07-01 13:10:00,5.7,5.74,5.69,5.73,175200.0,3.26,3.2828,3.2543,3.2771,175200.0
2008-07-01 13:20:00,5.72,5.79,5.7,5.72,298400.0,3.2714,3.3114,3.26,3.2714,298400.0
2008-07-01 13:30:00,5.72,5.77,5.69,5.71,206500.0,3.2714,3.3,3.2543,3.2657,206500.0
2008-07-01 13:40:00,5.72,5.72,5.66,5.7,304500.0,3.2714,3.2714,3.2371,3.26,304500.0
2008-07-01 13:50:00,5.71,5.81,5.71,5.76,263700.0,3.2657,3.3229,3.2657,3.2943,263700.0
2008-07-01 14:00:00,5.76,5.85,5.75,5.82,196200.0,3.2943,3.3458,3.2886,3.3286,196200.0
2008-07-01 14:10:00,5.82,5.9,5.8,5.87,291100.0,3.3286,3.3744,3.3172,3.3572,291100.0
2008-07-01 14:20:00,5.87,5.91,5.84,5.85,255200.0,3.3572,3.3801,3.34,3.3458,255200.0
2008-07-01 14:30:00,5.85,5.92,5.84,5.91,259400.0,3.3458,3.3858,3.34,3.3801,259400.0
2008-07-01 14:40:00,5.9,6.0,5.9,5.99,444700.0,3.3744,3.4315,3.3744,3.4258,444700.0
2008-07-01 14:50:00,5.99,6.05,5.95,6.02,602900.0,3.4258,3.4601,3.403,3.443,602900.0
2008-07-01 15:00:00,6.02,6.03,5.92,5.97,488900.0,3.443,3.4487,3.3858,3.4144,488900.0
2008-07-01 15:10:00,5.97,6.01,5.95,5.96,367700.0,3.4144,3.4373,3.403,3.4087,367700.0
2008-07-01 15:20:00,5.97,5.99,5.9,5.91,289000.0,3.4144,3.4258,3.3744,3.3801,289000.0
2008-07-01 15:30:00,5.9,6.0,5.9,5.99,469700.0,3.3744,3.4315,3.3744,3.4258,469700.0
2008-07-01 15:40:00,5.99,6.01,5.95,5.98,393800.0,3.4258,3.4373,3.403,3.4201,393800.0
2008-07-01 15:50:00,5.98,6.03,5.98,6.03,405400.0,3.4201,3.4487,3.4201,3.4487,405400.0
2008-07-02 09:30:00,6.14,6.31,6.07,6.1,487100.0,3.5116,3.6088,3.4716,3.4887,487100.0
2008-07-02 09:40:00,6.09,6.24,6.05,6.19,632600.0,3.483,3.5688,3.4601,3.5402,632600.0
2008-07-02 09:50:00,6.2,6.32,6.19,6.26,414900.0,3.5459,3.6146,3.5402,3.5802,414900.0
2008-07-02 10:00:00,6.27,6.35,6.26,6.3,498700.0,3.586,3.6317,3.5802,3.6031,498700.0
2008-07-02 10:10:00,6.31,6.33,6.28,6.29,348200.0,3.6088,3.6203,3.5917,3.5974,348200.0
2008-07-02 10:20:00,6.29,6.29,6.22,6.26,608400.0,3.5974,3.5974,3.5574,3.5802,608400.0
2008-07-02 10:30:00,6.26,6.26,6.22,6.26,664400.0,3.5802,3.5802,3.5574,3.5802,664400.0
2008-07-02 10:40:00,6.27,6.28,6.23,6.25,598300.0,3.586,3.5917,3.5631,3.5745,598300.0
2008-07-02 10:50:00,6.25,6.25,6.23,6.24,227300.0,3.5745,3.5745,3.5631,3.5688,227300.0
2008-07-02 11:00:00,6.25,6.25,6.13,6.14,592700.0,3.5745,3.5745,3.5059,3.5116,592700.0
2008-07-02 11:10:00,6.14,6.15,6.07,6.14,245800.0,3.5116,3.5173,3.4716,3.5116,245800.0
2008-07-02 11:20:00,6.15,6.15,6.09,6.13,713200.0,3.5173,3.5173,3.483,3.5059,713200.0
2008-07-02 11:30:00,6.14,6.15,6.09,6.1,626500.0,3.5116,3.5173,3.483,3.4887,626500.0
2008-07-02 11:40:00,6.11,6.12,6.07,6.11,314600.0,3.4945,3.5002,3.4716,3.4945,314600.0
2008-07-02 11:50:00,6.1,6.1,6.07,6.08,445200.0,3.4887,3.4887,3.4716,3.4773,445200.0
2008-07-02 12:00:00,6.07,6.13,6.07,6.13,124300.0,3.4716,3.5059,3.4716,3.5059,124300.0
2008-07-02 12:10:00,6.13,6.14,6.05,6.05,528700.0,3.5059,3.5116,3.4601,3.4601,528700.0
2008-07-02 12:20:00,6.05,6.11,6.01,6.05,499100.0,3.4601,3.4945,3.4373,3.4601,499100.0
2008-07-02 12:30:00,6.06,6.14,6.04,6.14,268400.0,3.4659,3.5116,3.4544,3.5116,268400.0
2008-07-02 12:40:00,6.14,6.16,6.12,6.14,150300.0,3.5116,3.5231,3.5002,3.5116,150300.0
2008-07-02 12:50:00,6.14,6.14,6.12,6.13,88400.0,3.5116,3.5116,3.5002,3.5059,88400.0
2008-07-02 13:00:00,6.13,6.14,6.12,6.13,211300.0,3.5059,3.5116,3.5002,3.5059,211300.0
2008-07-02 13:10:00,6.14,6.14,6.12,6.13,151200.0,3.5116,3.5116,3.5002,3.5059,151200.0
2008-07-02 13:20:00,6.13,6.18,6.12,6.15,267800.0,3.5059,3.5345,3.5002,3.5173,267800.0
2008-07-02 13:30:00,6.16,6.16,6.14,6.16,144100.0,3.5231,3.5231,3.5116,3.5231,144100.0
2008-07-02 13:40:00,6.16,6.18,6.15,6.18,167200.0,3.5231,3.5345,3.5173,3.5345,167200.0
2008-07-02 13:50:00,6.18,6.21,6.17,6.2,186600.0,3.5345,3.5517,3.5288,3.5459,186600.0
2008-07-02 14:00:00,6.2,6.21,6.15,6.2,409200.0,3.5459,3.5517,3.5173,3.5459,409200.0
2008-07-02 14:10:00,6.21,6.23,6.18,6.21,453700.0,3.5517,3.5631,3.5345,3.5517,453700.0
2008-07-02 14:20:00,6.21,6.25,6.18,6.19,1140400.0,3.5517,3.5745,3.5345,3.5402,1140400.0
2008-07-02 14:30:00,6.18,6.2,6.13,6.14,534000.0,3.5345,3.5459,3.5059,3.5116,534000.0
2008-07-02 14:40:00,6.14,6.14,6.07,6.09,1064600.0,3.5116,3.5116,3.4716,3.483,1064600.0
2008-07-02 14:50:00,6.09,6.1,6.03,6.05,835100.0,3.483,3.4887,3.4487,3.4601,835100.0
2008-07-02 15:00:00,6.04,6.08,5.95,5.98,2314400.0,3.4544,3.4773,3.403,3.4201,2314400.0
2008-07-02 15:10:00,5.98,6.01,5.9,5.98,833200.0,3.4201,3.4373,3.3744,3.4201,833200.0
2008-07-02 15:20:00,5.98,5.98,5.85,5.85,1234700.0,3.4201,3.4201,3.3458,3.3458,1234700.0
2008-07-02 15:30:00,5.85,5.88,5.73,5.77,1663900.0,3.3458,3.3629,3.2771,3.3,1663900.0
2008-07-02 15:40:00,5.77,5.78,5.65,5.7,1214500.0,3.3,3.3057,3.2314,3.26,1214500.0
2008-07-02 15:50:00,5.71,5.79,5.66,5.74,1312400.0,3.2657,3.3114,3.2371,3.2828,1312400.0
2008-07-03 09:30:00,5.8,5.82,5.52,5.53,741100.0,3.3172,3.3286,3.157,3.1627,741100.0
2008-07-03 09:40:00,5.54,5.6,5.45,5.46,565900.0,3.1685,3.2028,3.117,3.1227,565900.0
2008-07-03 09:50:00,5.45,5.51,5.38,5.48,737300.0,3.117,3.1513,3.077,3.1341,737300.0
2008-07-03 10:00:00,5.47,5.53,5.4,5.47,566200.0,3.1284,3.1627,3.0884,3.1284,566200.0
2008-07-03 10:10:00,5.47,5.55,5.47,5.5,353300.0,3.1284,3.1742,3.1284,3.1456,353300.0
2008-07-03 10:20:00,5.5,5.54,5.49,5.53,362000.0,3.1456,3.1685,3.1399,3.1627,362000.0
2008-07-03 10:30:00,5.54,5.69,5.52,5.69,561200.0,3.1685,3.2543,3.157,3.2543,561200.0
2008-07-03 10:40:00,5.68,5.68,5.52,5.56,601900.0,3.2485,3.2485,3.157,3.1799,601900.0
2008-07-03 10:50:00,5.56,5.6,5.52,5.57,251700.0,3.1799,3.2028,3.157,3.1856,251700.0
2008-07-03 11:00:00,5.56,5.57,5.51,5.55,228400.0,3.1799,3.1856,3.1513,3.1742,228400.0
2008-07-03 11:10:00,5.57,5.57,5.51,5.51,207800.0,3.1856,3.1856,3.1513,3.1513,207800.0
2008-07-03 11:20:00,5.51,5.55,5.49,5.53,389300.0,3.1513,3.1742,3.1399,3.1627,389300.0
2008-07-03 11:30:00,5.52,5.53,5.47,5.5,171800.0,3.157,3.1627,3.1284,3.1456,171800.0
2008-07-03 11:40:00,5.49,5.53,5.49,5.51,259400.0,3.1399,3.1627,3.1399,3.1513,259400.0
2008-07-03 11:50:00,5.51,5.52,5.46,5.48,203100.0,3.1513,3.157,3.1227,3.1341,203100.0
2008-07-03 12:00:00,5.49,5.53,5.48,5.5,252000.0,3.1399,3.1627,3.1341,3.1456,252000.0
2008-07-03 12:10:00,5.49,5.53,5.49,5.51,199100.0,3.1399,3.1627,3.1399,3.1513,199100.0
2008-07-03 12:20:00,5.51,5.57,5.5,5.53,453800.0,3.1513,3.1856,3.1456,3.1627,453800.0
2008-07-03 12:30:00,5.54,5.6,5.52,5.53,697400.0,3.1685,3.2028,3.157,3.1627,697400.0
2008-07-03 12:40:00,5.54,5.61,5.54,5.55,742100.0,3.1685,3.2085,3.1685,3.1742,742100.0
2008-07-03 12:50:00,5.54,5.55,5.45,5.49,373100.0,3.1685,3.1742,3.117,3.1399,373100.0
2008-07-07 09:30:00,5.5,5.72,5.46,5.47,241700.0,3.1456,3.2714,3.1227,3.1284,241700.0
2008-07-07 09:40:00,5.46,5.48,5.41,5.43,220200.0,3.1227,3.1341,3.0941,3.1056,220200.0
2008-07-07 09:50:00,5.43,5.44,5.35,5.38,287500.0,3.1056,3.1113,3.0598,3.077,287500.0
2008-07-07 10:00:00,5.37,5.4,5.3,5.3,328900.0,3.0712,3.0884,3.0312,3.0312,328900.0
2008-07-07 10:10:00,5.3,5.31,5.21,5.21,359000.0,3.0312,3.0369,2.9797,2.9797,359000.0
2008-07-07 10:20:00,5.21,5.25,5.21,5.25,285600.0,2.9797,3.0026,2.9797,3.0026,285600.0
2008-07-07 10:30:00,5.24,5.28,5.24,5.27,193600.0,2.9969,3.0198,2.9969,3.014,193600.0
2008-07-07 10:40:00,5.27,5.28,5.24,5.24,93100.0,3.014,3.0198,2.9969,2.9969,93100.0
2008-07-07 10:50:00,5.24,5.24,5.2,5.22,128300.0,2.9969,2.9969,2.974,2.9854,128300.0
2008-07-07 11:00:00,5.21,5.26,5.2,5.24,569600.0,2.9797,3.0083,2.974,2.9969,569600.0
2008-07-07 11:10:00,5.24,5.26,5.23,5.24,94100.0,2.9969,3.0083,2.9912,2.9969,94100.0
2008-07-07 11:20:00,5.24,5.3,5.24,5.29,133000.0,2.9969,3.0312,2.9969,3.0255,133000.0
2008-07-07 11:30:00,5.29,5.32,5.25,5.29,190300.0,3.0255,3.0426,3.0026,3.0255,190300.0
2008-07-07 11:40:00,5.28,5.3,5.27,5.28,176400.0,3.0198,3.0312,3.014,3.0198,176400.0
2008-07-07 11:50:00,5.28,5.28,5.25,5.27,204300.0,3.0198,3.0198,3.0026,3.014,204300.0
2008-07-07 12:00:00,5.28,5.29,5.25,5.28,109700.0,3.0198,3.0255,3.0026,3.0198,109700.0
2008-07-07 12:10:00,5.28,5.29,5.26,5.26,156800.0,3.0198,3.0255,3.0083,3.0083,156800.0
2008-07-07 12:20:00,5.26,5.29,5.21,5.21,291200.0,3.0083,3.0255,2.9797,2.9797,291200.0
2008-07-07 12:30:00,5.21,5.22,5.17,5.22,233700.0,2.9797,2.9854,2.9569,2.9854,233700.0
2008-07-07 12:40:00,5.22,5.27,5.21,5.21,316300.0,2.9854,3.014,2.9797,2.9797,316300.0
2008-07-07 12:50:00,5.22,5.25,5.15,5.15,277200.0,2.9854,3.0026,2.9454,2.9454,277200.0
2008-07-07 13:00:00,5.15,5.18,5.13,5.15,278800.0,2.9454,2.9626,2.934,2.9454,278800.0
2008-07-07 13:10:00,5.15,5.17,5.14,5.15,125900.0,2.9454,2.9569,2.9397,2.9454,125900.0
2008-07-07 13:20:00,5.15,5.2,5.15,5.18,134500.0,2.9454,2.974,2.9454,2.9626,134500.0
2008-07-07 13:30:00,5.18,5.19,5.15,5.16,154200.0,2.9626,2.9683,2.9454,2.9511,154200.0
2008-07-07 13:40:00,5.16,5.24,5.15,5.2,338300.0,2.9511,2.9969,2.9454,2.974,338300.0
2008-07-07 13:50:00,5.19,5.23,5.16,5.2,447700.0,2.9683,2.9912,2.9511,2.974,447700.0
2008-07-07 14:00:00,5.21,5.26,5.17,5.21,378300.0,2.9797,3.0083,2.9569,2.9797,378300.0
2008-07-07 14:10:00,5.22,5.26,5.19,5.24,199300.0,2.9854,3.0083,2.9683,2.9969,199300.0
2008-07-07 14:20:00,5.24,5.28,5.24,5.25,242700.0,2.9969,3.0198,2.9969,3.0026,242700.0
2008-07-07 14:30:00,5.25,5.28,5.25,5.28,162800.0,3.0026,3.0198,3.0026,3.0198,162800.0
2008-07-07 14:40:00,5.27,5.28,5.21,5.27,289000.0,3.014,3.0198,2.9797,3.014,289000.0
2008-07-07 14:50:00,5.26,5.29,5.25,5.27,179100.0,3.0083,3.0255,3.0026,3.014,179100.0
2008-07-07 15:00:00,5.27,5.36,5.26,5.34,445500.0,3.014,3.0655,3.0083,3.0541,445500.0
2008-07-07 15:10:00,5.33,5.41,5.32,5.41,404400.0,3.0484,3.0941,3.0426,3.0941,404400.0
2008-07-07 15:20:00,5.41,5.46,5.35,5.41,655100.0,3.0941,3.1227,3.0598,3.0941,655100.0
2008-07-07 15:30:00,5.41,5.46,5.4,5.45,349200.0,3.0941,3.1227,3.0884,3.117,349200.0
2008-07-07 15:40:00,5.45,5.46,5.4,5.42,293300.0,3.117,3.1227,3.0884,3.0998,293300.0
2008-07-07 15:50:00,5.42,5.42,5.32,5.33,495300.0,3.0998,3.0998,3.0426,3.0484,495300.0
2008-07-08 09:30:00,5.37,5.45,5.26,5.4,142100.0,3.0712,3.117,3.0083,3.0884,142100.0
2008-07-08 09:40:00,5.41,5.46,5.31,5.33,201900.0,3.0941,3.1227,3.0369,3.0484,201900.0
2008-07-08 09:50:00,5.33,5.54,5.33,5.53,570200.0,3.0484,3.1685,3.0484,3.1627,570200.0
2008-07-08 10:00:00,5.52,5.53,5.44,5.53,247500.0,3.157,3.1627,3.1113,3.1627,247500.0
2008-07-08 10:10:00,5.53,5.62,5.51,5.53,532600.0,3.1627,3.2142,3.1513,3.1627,532600.0
2008-07-08 10:20:00,5.54,5.62,5.52,5.56,335700.0,3.1685,3.2142,3.157,3.1799,335700.0
2008-07-08 10:30:00,5.56,5.58,5.5,5.55,337400.0,3.1799,3.1913,3.1456,3.1742,337400.0
2008-07-08 10:40:00,5.54,5.58,5.53,5.57,134500.0,3.1685,3.1913,3.1627,3.1856,134500.0
2008-07-08 10:50:00,5.57,5.65,5.55,5.64,229500.0,3.1856,3.2314,3.1742,3.2257,229500.0
2008-07-08 11:00:00,5.64,5.67,5.6,5.67,185200.0,3.2257,3.2428,3.2028,3.2428,185200.0
2008-07-08 11:10:00,5.67,5.76,5.64,5.75,260700.0,3.2428,3.2943,3.2257,3.2886,260700.0
2008-07-08 11:20:00,5.75,5.81,5.7,5.75,295000.0,3.2886,3.3229,3.26,3.2886,295000.0
2008-07-08 11:30:00,5.75,5.76,5.68,5.68,161300.0,3.2886,3.2943,3.2485,3.2485,161300.0
2008-07-08 11:40:00,5.68,5.7,5.65,5.66,138700.0,3.2485,3.26,3.2314,3.2371,138700.0
2008-07-08 11:50:00,5.66,5.69,5.64,5.69,92500.0,3.2371,3.2543,3.2257,3.2543,92500.0
2008-07-08 12:00:00,5.69,5.76,5.65,5.72,208400.0,3.2543,3.2943,3.2314,3.2714,208400.0
2008-07-08 12:10:00,5.72,5.8,5.71,5.71,388900.0,3.2714,3.3172,3.2657,3.2657,388900.0
2008-07-08 12:20:00,5.71,5.8,5.68,5.8,251800.0,3.2657,3.3172,3.2485,3.3172,251800.0
2008-07-08 12:30:00,5.8,5.89,5.79,5.83,332700.0,3.3172,3.3686,3.3114,3.3343,332700.0
2008-07-08 12:40:00,5.84,5.84,5.8,5.82,134300.0,3.34,3.34,3.3172,3.3286,134300.0
2008-07-08 12:50:00,5.82,5.82,5.8,5.81,94700.0,3.3286,3.3286,3.3172,3.3229,94700.0
2008-07-08 13:00:00,5.8,5.93,5.78,5.9,325600.0,3.3172,3.3915,3.3057,3.3744,325600.0
2008-07-08 13:10:00,5.91,5.93,5.85,5.89,311100.0,3.3801,3.3915,3.3458,3.3686,311100.0
2008-07-08 13:20:00,5.88,5.89,5.82,5.84,141400.0,3.3629,3.3686,3.3286,3.34,141400.0
2008-07-08 13:30:00,5.84,5.84,5.76,5.78,161700.0,3.34,3.34,3.2943,3.3057,161700.0
2008-07-08 13:40:00,5.78,5.85,5.74,5.82,212300.0,3.3057,3.3458,3.2828,3.3286,212300.0
2008-07-08 13:50:00,5.82,5.83,5.78,5.79,130700.0,3.3286,3.3343,3.3057,3.3114,130700.0
2008-07-08 14:00:00,5.79,5.84,5.77,5.78,487300.0,3.3114,3.34,3.3,3.3057,487300.0
2008-07-08 14:10:00,5.78,5.81,5.74,5.78,223600.0,3.3057,3.3229,3.2828,3.3057,223600.0
2008-07-08 14:20:00,5.79,5.8,5.75,5.79,207400.0,3.3114,3.3172,3.2886,3.3114,207400.0
2008-07-08 14:30:00,5.8,5.81,5.76,5.8,416900.0,3.3172,3.3229,3.2943,3.3172,416900.0
2008-07-08 14:40:00,5.8,5.88,5.78,5.84,602500.0,3.3172,3.3629,3.3057,3.34,602500.0
2008-07-08 14:50:00,5.84,5.92,5.83,5.92,419000.0,3.34,3.3858,3.3343,3.3858,419000.0
2008-07-08 15:00:00,5.91,5.98,5.91,5.97,543100.0,3.3801,3.4201,3.3801,3.4144,543100.0
2008-07-08 15:10:00,5.97,6.05,5.95,5.97,389900.0,3.4144,3.4601,3.403,3.4144,389900.0
2008-07-08 15:20:00,5.97,6.02,5.95,6.01,223100.0,3.4144,3.443,3.403,3.4373,223100.0
2008-07-08 15:30:00,6.02,6.09,5.97,6.08,442800.0,3.443,3.483,3.4144,3.4773,442800.0
2008-07-08 15:40:00,6.08,6.09,6.05,6.07,259900.0,3.4773,3.483,3.4601,3.4716,259900.0
2008-07-08 15:50:00,6.08,6.21,6.08,6.21,874600.0,3.4773,3.5517,3.4773,3.5517,874600.0
2008-07-09 09:30:00,6.11,6.34,6.11,6.21,455900.0,3.4945,3.626,3.4945,3.5517,455900.0
2008-07-09 09:40:00,6.21,6.27,6.13,6.14,347700.0,3.5517,3.586,3.5059,3.5116,347700.0
2008-07-09 09:50:00,6.14,6.15,5.99,6.04,665300.0,3.5116,3.5173,3.4258,3.4544,665300.0
2008-07-09 10:00:00,6.05,6.07,5.92,5.92,547800.0,3.4601,3.4716,3.3858,3.3858,547800.0
2008-07-09 10:10:00,5.92,6.14,5.92,6.14,300400.0,3.3858,3.5116,3.3858,3.5116,300400.0
2008-07-09 10:20:00,6.1,6.17,6.07,6.17,264200.0,3.4887,3.5288,3.4716,3.5288,264200.0
2008-07-09 10:30:00,6.17,6.21,6.07,6.07,235500.0,3.5288,3.5517,3.4716,3.4716,235500.0
2008-07-09 10:40:00,6.07,6.11,6.05,6.05,148300.0,3.4716,3.4945,3.4601,3.4601,148300.0
2008-07-09 10:50:00,6.05,6.12,6.0,6.02,314000.0,3.4601,3.5002,3.4315,3.443,314000.0
2008-07-09 11:00:00,6.03,6.15,5.99,6.06,226700.0,3.4487,3.5173,3.4258,3.4659,226700.0
2008-07-09 11:10:00,6.05,6.1,5.99,6.1,91900.0,3.4601,3.4887,3.4258,3.4887,91900.0
2008-07-09 11:20:00,6.1,6.23,6.07,6.2,164800.0,3.4887,3.5631,3.4716,3.5459,164800.0
2008-07-09 11:30:00,6.2,6.21,6.07,6.12,87300.0,3.5459,3.5517,3.4716,3.5002,87300.0
2008-07-09 11:40:00,6.11,6.13,6.1,6.1,65300.0,3.4945,3.5059,3.4887,3.4887,65300.0
2008-07-09 11:50:00,6.1,6.11,5.98,6.03,154400.0,3.4887,3.4945,3.4201,3.4487,154400.0
2008-07-09 12:00:00,6.03,6.07,6.02,6.03,141700.0,3.4487,3.4716,3.443,3.4487,141700.0
2008-07-09 12:10:00,6.04,6.08,6.03,6.08,87300.0,3.4544,3.4773,3.4487,3.4773,87300.0
2008-07-09 12:20:00,6.07,6.09,6.01,6.01,75700.0,3.4716,3.483,3.4373,3.4373,75700.0
2008-07-09 12:30:00,6.01,6.04,5.92,5.92,100100.0,3.4373,3.4544,3.3858,3.3858,100100.0
2008-07-09 12:40:00,5.92,5.96,5.92,5.95,76100.0,3.3858,3.4087,3.3858,3.403,76100.0
2008-07-09 12:50:00,5.95,5.96,5.92,5.92,64700.0,3.403,3.4087,3.3858,3.3858,64700.0
2008-07-09 13:00:00,5.93,5.93,5.9,5.9,67700.0,3.3915,3.3915,3.3744,3.3744,67700.0
2008-07-09 13:10:00,5.9,5.92,5.87,5.92,82800.0,3.3744,3.3858,3.3572,3.3858,82800.0
2008-07-09 13:20:00,5.92,5.95,5.91,5.95,88900.0,3.3858,3.403,3.3801,3.403,88900.0
2008-07-09 13:30:00,5.95,6.01,5.95,5.99,86600.0,3.403,3.4373,3.403,3.4258,86600.0
2008-07-09 13:40:00,5.98,5.99,5.97,5.97,41800.0,3.4201,3.4258,3.4144,3.4144,41800.0
2008-07-09 13:50:00,5.97,5.98,5.95,5.96,36900.0,3.4144,3.4201,3.403,3.4087,36900.0
2008-07-09 14:00:00,5.96,5.96,5.89,5.96,134300.0,3.4087,3.4087,3.3686,3.4087,134300.0
2008-07-09 14:10:00,5.96,5.98,5.88,5.88,132900.0,3.4087,3.4201,3.3629,3.3629,132900.0
2008-07-09 14:20:00,5.88,5.91,5.84,5.87,179800.0,3.3629,3.3801,3.34,3.3572,179800.0
2008-07-09 14:30:00,5.87,5.9,5.81,5.83,188500.0,3.3572,3.3744,3.3229,3.3343,188500.0
2008-07-09 14:40:00,5.83,5.84,5.77,5.78,204600.0,3.3343,3.34,3.3,3.3057,204600.0
2008-07-09 14:50:00,5.77,5.78,5.72,5.75,378500.0,3.3,3.3057,3.2714,3.2886,378500.0
2008-07-09 15:00:00,5.75,5.75,5.66,5.68,263000.0,3.2886,3.2886,3.2371,3.2485,263000.0
2008-07-09 15:10:00,5.68,5.73,5.66,5.73,178600.0,3.2485,3.2771,3.2371,3.2771,178600.0
2008-07-09 15:20:00,5.73,5.73,5.66,5.66,155900.0,3.2771,3.2771,3.2371,3.2371,155900.0
2008-07-09 15:30:00,5.66,5.69,5.61,5.61,219800.0,3.2371,3.2543,3.2085,3.2085,219800.0
2008-07-09 15:40:00,5.62,5.64,5.55,5.59,553000.0,3.2142,3.2257,3.1742,3.1971,553000.0
2008-07-09 15:50:00,5.58,5.65,5.54,5.54,1127200.0,3.1913,3.2314,3.1685,3.1685,1127200.0
2008-07-10 09:30:00,5.64,5.71,5.51,5.51,164400.0,3.2257,3.2657,3.1513,3.1513,164400.0
2008-07-10 09:40:00,5.51,5.98,5.51,5.95,523600.0,3.1513,3.4201,3.1513,3.403,523600.0
2008-07-10 09:50:00,5.95,5.95,5.63,5.64,278800.0,3.403,3.403,3.2199,3.2257,278800.0
2008-07-10 10:00:00,5.64,5.74,5.57,5.64,324200.0,3.2257,3.2828,3.1856,3.2257,324200.0
2008-07-10 10:10:00,5.64,5.68,5.44,5.44,311600.0,3.2257,3.2485,3.1113,3.1113,311600.0
2008-07-10 10:20:00,5.45,5.55,5.43,5.53,284000.0,3.117,3.1742,3.1056,3.1627,284000.0
2008-07-10 10:30:00,5.54,5.61,5.53,5.59,146200.0,3.1685,3.2085,3.1627,3.1971,146200.0
2008-07-10 10:40:00,5.59,5.69,5.56,5.61,162300.0,3.1971,3.2543,3.1799,3.2085,162300.0
2008-07-10 10:50:00,5.6,5.62,5.52,5.56,106300.0,3.2028,3.2142,3.157,3.1799,106300.0
2008-07-10 11:00:00,5.55,5.67,5.52,5.62,179400.0,3.1742,3.2428,3.157,3.2142,179400.0
2008-07-10 11:10:00,5.61,5.65,5.56,5.57,85600.0,3.2085,3.2314,3.1799,3.1856,85600.0
2008-07-10 11:20:00,5.57,5.68,5.57,5.68,330800.0,3.1856,3.2485,3.1856,3.2485,330800.0
2008-07-10 11:30:00,5.68,5.87,5.66,5.81,275800.0,3.2485,3.3572,3.2371,3.3229,275800.0
2008-07-10 11:40:00,5.81,5.86,5.7,5.71,196700.0,3.3229,3.3515,3.26,3.2657,196700.0
2008-07-10 11:50:00,5.71,5.79,5.69,5.76,128900.0,3.2657,3.3114,3.2543,3.2943,128900.0
2008-07-10 12:00:00,5.76,5.83,5.74,5.75,114700.0,3.2943,3.3343,3.2828,3.2886,114700.0
2008-07-10 12:10:00,5.75,5.81,5.69,5.75,156600.0,3.2886,3.3229,3.2543,3.2886,156600.0
2008-07-10 12:20:00,5.75,5.76,5.64,5.64,145300.0,3.2886,3.2943,3.2257,3.2257,145300.0
2008-07-10 12:30:00,5.65,5.71,5.64,5.69,229900.0,3.2314,3.2657,3.2257,3.2543,229900.0
2008-07-10 12:40:00,5.7,5.73,5.68,5.68,183700.0,3.26,3.2771,3.2485,3.2485,183700.0
2008-07-10 12:50:00,5.68,5.71,5.65,5.69,261600.0,3.2485,3.2657,3.2314,3.2543,261600.0
2008-07-10 13:00:00,5.68,5.72,5.66,5.7,187900.0,3.2485,3.2714,3.2371,3.26,187900.0
2008-07-10 13:10:00,5.7,5.75,5.68,5.75,170100.0,3.26,3.2886,3.2485,3.2886,170100.0
2008-07-10 13:20:00,5.75,5.79,5.73,5.74,182700.0,3.2886,3.3114,3.2771,3.2828,182700.0
2008-07-10 13:30:00,5.74,5.84,5.74,5.78,199900.0,3.2828,3.34,3.2828,3.3057,199900.0
2008-07-10 13:40:00,5.77,5.81,5.74,5.76,79500.0,3.3,3.3229,3.2828,3.2943,79500.0
2008-07-10 13:50:00,5.76,5.78,5.72,5.72,126700.0,3.2943,3.3057,3.2714,3.2714,126700.0
2008-07-10 14:00:00,5.72,5.72,5.67,5.67,104100.0,3.2714,3.2714,3.2428,3.2428,104100.0
2008-07-10 14:10:00,5.66,5.68,5.61,5.61,292000.0,3.2371,3.2485,3.2085,3.2085,292000.0
2008-07-10 14:20:00,5.61,5.67,5.55,5.6,246700.0,3.2085,3.2428,3.1742,3.2028,246700.0
2008-07-10 14:30:00,5.61,5.66,5.57,5.63,380300.0,3.2085,3.2371,3.1856,3.2199,380300.0
2008-07-10 14:40:00,5.63,5.68,5.57,5.62,317400.0,3.2199,3.2485,3.1856,3.2142,317400.0
2008-07-10 14:50:00,5.61,5.68,5.6,5.66,273400.0,3.2085,3.2485,3.2028,3.2371,273400.0
2008-07-10 15:00:00,5.67,5.73,5.62,5.65,304700.0,3.2428,3.2771,3.2142,3.2314,304700.0
2008-07-10 15:10:00,5.65,5.7,5.63,5.64,206800.0,3.2314,3.26,3.2199,3.2257,206800.0
2008-07-10 15:20:00,5.63,5.68,5.62,5.65,254800.0,3.2199,3.2485,3.2142,3.2314,254800.0
2008-07-10 15:30:00,5.65,5.68,5.63,5.63,219700.0,3.2314,3.2485,3.2199,3.2199,219700.0
2008-07-10 15:40:00,5.64,5.67,5.62,5.66,348500.0,3.2257,3.2428,3.2142,3.2371,348500.0
2008-07-10 15:50:00,5.67,5.71,5.63,5.71,434900.0,3.2428,3.2657,3.2199,3.2657,434900.0
2008-07-11 09:30:00,5.43,5.54,5.33,5.43,436200.0,3.1056,3.1685,3.0484,3.1056,436200.0
2008-07-11 09:40:00,5.43,5.48,5.32,5.44,258000.0,3.1056,3.1341,3.0426,3.1113,258000.0
2008-07-11 09:50:00,5.44,5.57,5.39,5.55,350900.0,3.1113,3.1856,3.0827,3.1742,350900.0
2008-07-11 10:00:00,5.55,5.55,5.46,5.53,270300.0,3.1742,3.1742,3.1227,3.1627,270300.0
2008-07-11 10:10:00,5.54,5.56,5.44,5.45,255000.0,3.1685,3.1799,3.1113,3.117,255000.0
2008-07-11 10:20:00,5.45,5.48,5.37,5.39,235400.0,3.117,3.1341,3.0712,3.0827,235400.0
2008-07-11 10:30:00,5.4,5.48,5.37,5.43,298200.0,3.0884,3.1341,3.0712,3.1056,298200.0
2008-07-11 10:40:00,5.43,5.44,5.41,5.43,225600.0,3.1056,3.1113,3.0941,3.1056,225600.0
2008-07-11 10:50:00,5.43,5.5,5.42,5.48,192200.0,3.1056,3.1456,3.0998,3.1341,192200.0
2008-07-11 11:00:00,5.48,5.51,5.44,5.44,289900.0,3.1341,3.1513,3.1113,3.1113,289900.0
2008-07-11 11:10:00,5.44,5.49,5.4,5.42,197300.0,3.1113,3.1399,3.0884,3.0998,197300.0
2008-07-11 11:20:00,5.42,5.44,5.41,5.42,108700.0,3.0998,3.1113,3.0941,3.0998,108700.0
2008-07-11 11:30:00,5.42,5.45,5.4,5.4,354800.0,3.0998,3.117,3.0884,3.0884,354800.0
2008-07-11 11:40:00,5.4,5.45,5.4,5.43,148900.0,3.0884,3.117,3.0884,3.1056,148900.0
2008-07-11 11:50:00,5.43,5.46,5.42,5.46,250200.0,3.1056,3.1227,3.0998,3.1227,250200.0
2008-07-11 12:00:00,5.46,5.46,5.4,5.42,197700.0,3.1227,3.1227,3.0884,3.0998,197700.0
2008-07-11 12:10:00,5.42,5.42,5.39,5.41,104800.0,3.0998,3.0998,3.0827,3.0941,104800.0
2008-07-11 12:20:00,5.41,5.46,5.41,5.45,196800.0,3.0941,3.1227,3.0941,3.117,196800.0
2008-07-11 12:30:00,5.44,5.46,5.39,5.45,340300.0,3.1113,3.1227,3.0827,3.117,340300.0
2008-07-11 12:40:00,5.45,5.45,5.36,5.38,490600.0,3.117,3.117,3.0655,3.077,490600.0
2008-07-11 12:50:00,5.37,5.42,5.37,5.4,213300.0,3.0712,3.0998,3.0712,3.0884,213300.0
2008-07-11 13:00:00,5.41,5.43,5.39,5.4,149300.0,3.0941,3.1056,3.0827,3.0884,149300.0
2008-07-11 13:10:00,5.4,5.45,5.38,5.44,190400.0,3.0884,3.117,3.077,3.1113,190400.0
2008-07-11 13:20:00,5.44,5.49,5.43,5.47,226700.0,3.1113,3.1399,3.1056,3.1284,226700.0
2008-07-11 13:30:00,5.46,5.48,5.45,5.48,123700.0,3.1227,3.1341,3.117,3.1341,123700.0
2008-07-11 13:40:00,5.47,5.48,5.45,5.47,201600.0,3.1284,3.1341,3.117,3.1284,201600.0
2008-07-11 13:50:00,5.47,5.49,5.46,5.49,104400.0,3.1284,3.1399,3.1227,3.1399,104400.0
2008-07-11 14:00:00,5.49,5.57,5.46,5.51,257400.0,3.1399,3.1856,3.1227,3.1513,257400.0
2008-07-11 14:10:00,5.51,5.58,5.49,5.55,130900.0,3.1513,3.1913,3.1399,3.1742,130900.0
2008-07-11 14:20:00,5.55,5.56,5.45,5.5,118900.0,3.1742,3.1799,3.117,3.1456,118900.0
2008-07-11 14:30:00,5.5,5.54,5.47,5.52,206000.0,3.1456,3.1685,3.1284,3.157,206000.0
2008-07-11 14:40:00,5.52,5.66,5.52,5.66,413300.0,3.157,3.2371,3.157,3.2371,413300.0
2008-07-11 14:50:00,5.66,5.71,5.59,5.69,377100.0,3.2371,3.2657,3.1971,3.2543,377100.0
2008-07-11 15:00:00,5.68,5.76,5.66,5.69,279400.0,3.2485,3.2943,3.2371,3.2543,279400.0
2008-07-11 15:10:00,5.69,5.72,5.6,5.62,315300.0,3.2543,3.2714,3.2028,3.2142,315300.0
2008-07-11 15:20:00,5.62,5.65,5.6,5.61,361200.0,3.2142,3.2314,3.2028,3.2085,361200.0
2008-07-11 15:30:00,5.61,5.62,5.56,5.59,394100.0,3.2085,3.2142,3.1799,3.1971,394100.0
2008-07-11 15:40:00,5.59,5.65,5.58,5.62,436100.0,3.1971,3.2314,3.1913,3.2142,436100.0
2008-07-11 15:50:00,5.62,5.69,5.57,5.67,816100.0,3.2142,3.2543,3.1856,3.2428,816100.0
2008-07-14 09:30:00,5.75,5.84,5.6,5.61,175800.0,3.2886,3.34,3.2028,3.2085,175800.0
2008-07-14 09:40:00,5.62,5.66,5.46,5.47,251700.0,3.2142,3.2371,3.1227,3.1284,251700.0
2008-07-14 09:50:00,5.46,5.46,5.25,5.27,399900.0,3.1227,3.1227,3.0026,3.014,399900.0
2008-07-14 10:00:00,5.27,5.29,5.16,5.29,388900.0,3.014,3.0255,2.9511,3.0255,388900.0
2008-07-14 10:10:00,5.28,5.32,5.24,5.28,303300.0,3.0198,3.0426,2.9969,3.0198,303300.0
2008-07-14 10:20:00,5.27,5.32,5.2,5.2,242400.0,3.014,3.0426,2.974,2.974,242400.0
2008-07-14 10:30:00,5.2,5.24,5.19,5.24,274100.0,2.974,2.9969,2.9683,2.9969,274100.0
2008-07-14 10:40:00,5.23,5.24,5.13,5.16,320700.0,2.9912,2.9969,2.934,2.9511,320700.0
2008-07-14 10:50:00,5.16,5.28,5.15,5.28,234300.0,2.9511,3.0198,2.9454,3.0198,234300.0
2008-07-14 11:00:00,5.27,5.28,5.21,5.23,203800.0,3.014,3.0198,2.9797,2.9912,203800.0
2008-07-14 11:10:00,5.22,5.23,5.15,5.18,385700.0,2.9854,2.9912,2.9454,2.9626,385700.0
2008-07-14 11:20:00,5.18,5.2,5.11,5.12,221300.0,2.9626,2.974,2.9225,2.9283,221300.0
2008-07-14 11:30:00,5.11,5.15,5.08,5.1,299500.0,2.9225,2.9454,2.9054,2.9168,299500.0
2008-07-14 11:40:00,5.09,5.12,5.07,5.09,231100.0,2.9111,2.9283,2.8997,2.9111,231100.0
2008-07-14 11:50:00,5.08,5.08,4.91,4.92,797100.0,2.9054,2.9054,2.8082,2.8139,797100.0
2008-07-14 12:00:00,4.91,4.91,4.81,4.86,539700.0,2.8082,2.8082,2.751,2.7796,539700.0
2008-07-14 12:10:00,4.85,4.98,4.75,4.96,764700.0,2.7738,2.8482,2.7166,2.8367,764700.0
2008-07-14 12:20:00,4.96,4.96,4.89,4.9,190700.0,2.8367,2.8367,2.7967,2.8024,190700.0
2008-07-14 12:30:00,4.91,4.92,4.88,4.91,252400.0,2.8082,2.8139,2.791,2.8082,252400.0
2008-07-14 12:40:00,4.91,4.95,4.91,4.91,164200.0,2.8082,2.831,2.8082,2.8082,164200.0
2008-07-14 12:50:00,4.91,4.97,4.9,4.97,531100.0,2.8082,2.8425,2.8024,2.8425,531100.0
2008-07-14 13:00:00,4.96,5.04,4.95,5.02,581700.0,2.8367,2.8825,2.831,2.8711,581700.0
2008-07-14 13:10:00,5.02,5.26,4.99,5.14,1251100.0,2.8711,3.0083,2.8539,2.9397,1251100.0
2008-07-14 13:20:00,5.13,5.2,5.05,5.07,375000.0,2.934,2.974,2.8882,2.8997,375000.0
2008-07-14 13:30:00,5.08,5.09,5.04,5.09,238500.0,2.9054,2.9111,2.8825,2.9111,238500.0
2008-07-14 13:40:00,5.09,5.13,5.08,5.12,217000.0,2.9111,2.934,2.9054,2.9283,217000.0
2008-07-14 13:50:00,5.12,5.12,5.04,5.05,170700.0,2.9283,2.9283,2.8825,2.8882,170700.0
2008-07-14 14:00:00,5.06,5.06,5.03,5.03,152000.0,2.8939,2.8939,2.8768,2.8768,152000.0
2008-07-14 14:10:00,5.03,5.04,4.94,4.95,453000.0,2.8768,2.8825,2.8253,2.831,453000.0
2008-07-14 14:20:00,4.95,4.97,4.94,4.95,607100.0,2.831,2.8425,2.8253,2.831,607100.0
2008-07-14 14:30:00,4.95,5.04,4.95,5.0,1013400.0,2.831,2.8825,2.831,2.8596,1013400.0
2008-07-14 14:40:00,5.0,5.03,4.95,4.98,502200.0,2.8596,2.8768,2.831,2.8482,502200.0
2008-07-14 14:50:00,4.98,5.02,4.97,5.01,388800.0,2.8482,2.8711,2.8425,2.8653,388800.0
2008-07-14 15:00:00,5.01,5.01,4.96,4.97,185000.0,2.8653,2.8653,2.8367,2.8425,185000.0
2008-07-14 15:10:00,4.96,4.98,4.95,4.96,222700.0,2.8367,2.8482,2.831,2.8367,222700.0
2008-07-14 15:20:00,4.95,5.01,4.93,4.99,708100.0,2.831,2.8653,2.8196,2.8539,708100.0
2008-07-14 15:30:00,4.99,5.01,4.95,4.97,730700.0,2.8539,2.8653,2.831,2.8425,730700.0
2008-07-14 15:40:00,4.97,4.98,4.94,4.98,550700.0,2.8425,2.8482,2.8253,2.8482,550700.0
2008-07-14 15:50:00,4.97,4.97,4.68,4.7,2473500.0,2.8425,2.8425,2.6766,2.688,2473500.0
2008-07-15 09:30:00,4.67,4.68,4.43,4.46,608200.0,2.6709,2.6766,2.5336,2.5508,608200.0
2008-07-15 09:40:00,4.45,4.47,4.37,4.42,780100.0,2.5451,2.5565,2.4993,2.5279,780100.0
2008-07-15 09:50:00,4.41,4.59,4.38,4.53,1400800.0,2.5222,2.6251,2.505,2.5908,1400800.0
2008-07-15 10:00:00,4.53,4.53,4.42,4.46,393500.0,2.5908,2.5908,2.5279,2.5508,393500.0
2008-07-15 10:10:00,4.46,4.61,4.42,4.59,601400.0,2.5508,2.6366,2.5279,2.6251,601400.0
2008-07-15 10:20:00,4.59,4.65,4.55,4.57,482700.0,2.6251,2.6595,2.6023,2.6137,482700.0
2008-07-15 10:30:00,4.57,4.6,4.52,4.6,295100.0,2.6137,2.6309,2.5851,2.6309,295100.0
2008-07-15 10:40:00,4.59,4.66,4.54,4.58,703500.0,2.6251,2.6652,2.5965,2.6194,703500.0
2008-07-15 10:50:00,4.58,4.75,4.58,4.63,455900.0,2.6194,2.7166,2.6194,2.648,455900.0
2008-07-15 11:00:00,4.64,4.84,4.64,4.77,536500.0,2.6537,2.7681,2.6537,2.7281,536500.0
2008-07-15 11:10:00,4.78,4.81,4.65,4.75,340900.0,2.7338,2.751,2.6595,2.7166,340900.0
2008-07-15 11:20:00,4.76,4.8,4.69,4.73,316400.0,2.7224,2.7452,2.6823,2.7052,316400.0
2008-07-15 11:30:00,4.72,4.8,4.66,4.75,344500.0,2.6995,2.7452,2.6652,2.7166,344500.0
2008-07-15 11:40:00,4.73,4.83,4.71,4.82,319300.0,2.7052,2.7624,2.6938,2.7567,319300.0
2008-07-15 11:50:00,4.81,5.25,4.81,5.21,930600.0,2.751,3.0026,2.751,2.9797,930600.0
2008-07-15 12:00:00,5.21,5.29,5.05,5.11,576100.0,2.9797,3.0255,2.8882,2.9225,576100.0
2008-07-15 12:10:00,5.12,5.25,5.1,5.18,656200.0,2.9283,3.0026,2.9168,2.9626,656200.0
2008-07-15 12:20:00,5.18,5.29,5.07,5.09,426000.0,2.9626,3.0255,2.8997,2.9111,426000.0
2008-07-15 12:30:00,5.1,5.18,5.03,5.06,270200.0,2.9168,2.9626,2.8768,2.8939,270200.0
2008-07-15 12:40:00,5.07,5.16,5.03,5.04,345800.0,2.8997,2.9511,2.8768,2.8825,345800.0
2008-07-15 12:50:00,5.03,5.11,5.0,5.1,292600.0,2.8768,2.9225,2.8596,2.9168,292600.0
2008-07-15 13:00:00,5.1,5.17,5.05,5.09,570400.0,2.9168,2.9569,2.8882,2.9111,570400.0
2008-07-15 13:10:00,5.09,5.14,5.0,5.01,259400.0,2.9111,2.9397,2.8596,2.8653,259400.0
2008-07-15 13:20:00,5.0,5.01,4.87,4.92,326800.0,2.8596,2.8653,2.7853,2.8139,326800.0
2008-07-15 13:30:00,4.92,4.98,4.87,4.89,201700.0,2.8139,2.8482,2.7853,2.7967,201700.0
2008-07-15 13:40:00,4.89,4.98,4.88,4.98,174000.0,2.7967,2.8482,2.791,2.8482,174000.0
2008-07-15 13:50:00,4.98,4.98,4.94,4.94,99500.0,2.8482,2.8482,2.8253,2.8253,99500.0
2008-07-15 14:00:00,4.94,4.95,4.86,4.87,217400.0,2.8253,2.831,2.7796,2.7853,217400.0
2008-07-15 14:10:00,4.87,4.95,4.86,4.94,284400.0,2.7853,2.831,2.7796,2.8253,284400.0
2008-07-15 14:20:00,4.93,4.95,4.85,4.92,244900.0,2.8196,2.831,2.7738,2.8139,244900.0
2008-07-15 14:30:00,4.93,4.99,4.91,4.94,190100.0,2.8196,2.8539,2.8082,2.8253,190100.0
2008-07-15 14:40:00,4.93,4.93,4.89,4.92,139600.0,2.8196,2.8196,2.7967,2.8139,139600.0
2008-07-15 14:50:00,4.93,4.95,4.9,4.95,248300.0,2.8196,2.831,2.8024,2.831,248300.0
2008-07-15 15:00:00,4.94,4.96,4.87,4.93,571600.0,2.8253,2.8367,2.7853,2.8196,571600.0
2008-07-15 15:10:00,4.94,4.95,4.85,4.93,287400.0,2.8253,2.831,2.7738,2.8196,287400.0
2008-07-15 15:20:00,4.93,4.94,4.76,4.76,278300.0,2.8196,2.8253,2.7224,2.7224,278300.0
2008-07-15 15:30:00,4.77,4.79,4.69,4.69,541000.0,2.7281,2.7395,2.6823,2.6823,541000.0
2008-07-15 15:40:00,4.69,4.76,4.62,4.73,614700.0,2.6823,2.7224,2.6423,2.7052,614700.0
2008-07-15 15:50:00,4.72,4.76,4.62,4.64,641500.0,2.6995,2.7224,2.6423,2.6537,641500.0
2008-07-16 09:30:00,4.7,4.91,4.69,4.72,590700.0,2.688,2.8082,2.6823,2.6995,590700.0
2008-07-16 09:40:00,4.72,4.75,4.65,4.65,310500.0,2.6995,2.7166,2.6595,2.6595,310500.0
2008-07-16 09:50:00,4.65,4.89,4.65,4.83,361900.0,2.6595,2.7967,2.6595,2.7624,361900.0
2008-07-16 10:00:00,4.84,4.94,4.72,4.81,350200.0,2.7681,2.8253,2.6995,2.751,350200.0
2008-07-16 10:10:00,4.81,4.85,4.73,4.73,206200.0,2.751,2.7738,2.7052,2.7052,206200.0
2008-07-16 10:20:00,4.74,4.8,4.74,4.76,241400.0,2.7109,2.7452,2.7109,2.7224,241400.0
2008-07-16 10:30:00,4.76,4.94,4.76,4.93,267000.0,2.7224,2.8253,2.7224,2.8196,267000.0
2008-07-16 10:40:00,4.92,4.97,4.83,4.89,356000.0,2.8139,2.8425,2.7624,2.7967,356000.0
2008-07-16 10:50:00,4.89,4.93,4.86,4.88,355200.0,2.7967,2.8196,2.7796,2.791,355200.0
2008-07-16 11:00:00,4.88,5.08,4.87,5.05,360500.0,2.791,2.9054,2.7853,2.8882,360500.0
2008-07-16 11:10:00,5.05,5.05,4.94,5.02,384600.0,2.8882,2.8882,2.8253,2.8711,384600.0
2008-07-16 11:20:00,5.02,5.03,4.97,5.01,276400.0,2.8711,2.8768,2.8425,2.8653,276400.0
2008-07-16 11:30:00,5.01,5.13,5.0,5.02,494400.0,2.8653,2.934,2.8596,2.8711,494400.0
2008-07-16 11:40:00,5.03,5.04,4.97,5.04,199800.0,2.8768,2.8825,2.8425,2.8825,199800.0
2008-07-16 11:50:00,5.03,5.08,5.03,5.04,267900.0,2.8768,2.9054,2.8768,2.8825,267900.0
2008-07-16 12:00:00,5.04,5.06,4.99,5.05,223200.0,2.8825,2.8939,2.8539,2.8882,223200.0
2008-07-16 12:10:00,5.05,5.07,5.03,5.05,174200.0,2.8882,2.8997,2.8768,2.8882,174200.0
2008-07-16 12:20:00,5.05,5.07,5.03,5.06,115900.0,2.8882,2.8997,2.8768,2.8939,115900.0
2008-07-16 12:30:00,5.06,5.13,5.05,5.08,322900.0,2.8939,2.934,2.8882,2.9054,322900.0
2008-07-16 12:40:00,5.07,5.11,5.07,5.08,173800.0,2.8997,2.9225,2.8997,2.9054,173800.0
2008-07-16 12:50:00,5.08,5.11,5.08,5.09,105600.0,2.9054,2.9225,2.9054,2.9111,105600.0
2008-07-16 13:00:00,5.08,5.18,5.07,5.16,338800.0,2.9054,2.9626,2.8997,2.9511,338800.0
2008-07-16 13:10:00,5.16,5.25,5.15,5.22,585200.0,2.9511,3.0026,2.9454,2.9854,585200.0
2008-07-16 13:20:00,5.23,5.27,5.21,5.27,254200.0,2.9912,3.014,2.9797,3.014,254200.0
2008-07-16 13:30:00,5.27,5.3,5.26,5.27,398500.0,3.014,3.0312,3.0083,3.014,398500.0
2008-07-16 13:40:00,5.27,5.31,5.25,5.28,475500.0,3.014,3.0369,3.0026,3.0198,475500.0
2008-07-16 13:50:00,5.29,5.39,5.28,5.39,273000.0,3.0255,3.0827,3.0198,3.0827,273000.0
2008-07-16 14:00:00,5.38,5.39,5.17,5.19,764300.0,3.077,3.0827,2.9569,2.9683,764300.0
2008-07-16 14:10:00,5.2,5.35,5.2,5.29,384600.0,2.974,3.0598,2.974,3.0255,384600.0
2008-07-16 14:20:00,5.29,5.35,5.27,5.35,295300.0,3.0255,3.0598,3.014,3.0598,295300.0
2008-07-16 14:30:00,5.35,5.43,5.32,5.43,613600.0,3.0598,3.1056,3.0426,3.1056,613600.0
2008-07-16 14:40:00,5.42,5.53,5.42,5.51,518200.0,3.0998,3.1627,3.0998,3.1513,518200.0
2008-07-16 14:50:00,5.51,5.54,5.48,5.5,363000.0,3.1513,3.1685,3.1341,3.1456,363000.0
2008-07-16 15:00:00,5.5,5.69,5.47,5.61,1327100.0,3.1456,3.2543,3.1284,3.2085,1327100.0
2008-07-16 15:10:00,5.6,5.65,5.6,5.63,736300.0,3.2028,3.2314,3.2028,3.2199,736300.0
2008-07-16 15:20:00,5.62,5.68,5.59,5.59,534300.0,3.2142,3.2485,3.1971,3.1971,534300.0
2008-07-16 15:30:00,5.59,5.65,5.53,5.65,665400.0,3.1971,3.2314,3.1627,3.2314,665400.0
2008-07-16 15:40:00,5.65,5.66,5.5,5.57,570500.0,3.2314,3.2371,3.1456,3.1856,570500.0
2008-07-16 15:50:00,5.57,5.79,5.55,5.69,1205700.0,3.1856,3.3114,3.1742,3.2543,1205700.0
2008-07-17 09:30:00,6.74,6.84,6.17,6.18,1572700.0,3.8548,3.912,3.5288,3.5345,1572700.0
2008-07-17 09:40:00,6.18,6.68,5.92,6.54,1840700.0,3.5345,3.8205,3.3858,3.7404,1840700.0
2008-07-17 09:50:00,6.53,6.59,6.32,6.39,1303100.0,3.7347,3.769,3.6146,3.6546,1303100.0
2008-07-17 10:00:00,6.39,6.46,5.92,6.0,1928700.0,3.6546,3.6946,3.3858,3.4315,1928700.0
2008-07-17 10:10:00,6.0,6.1,5.9,6.09,1352000.0,3.4315,3.4887,3.3744,3.483,1352000.0
2008-07-17 10:20:00,6.09,6.24,6.0,6.18,1111500.0,3.483,3.5688,3.4315,3.5345,1111500.0
2008-07-17 10:30:00,6.18,6.38,6.1,6.29,674500.0,3.5345,3.6489,3.4887,3.5974,674500.0
2008-07-17 10:40:00,6.28,6.31,6.13,6.25,569000.0,3.5917,3.6088,3.5059,3.5745,569000.0
2008-07-17 10:50:00,6.24,6.35,6.2,6.3,825000.0,3.5688,3.6317,3.5459,3.6031,825000.0
2008-07-17 11:00:00,6.3,6.35,6.04,6.07,791000.0,3.6031,3.6317,3.4544,3.4716,791000.0
2008-07-17 11:10:00,6.07,6.08,5.88,5.94,880400.0,3.4716,3.4773,3.3629,3.3972,880400.0
2008-07-17 11:20:00,5.94,6.24,5.93,6.2,408100.0,3.3972,3.5688,3.3915,3.5459,408100.0
2008-07-17 11:30:00,6.2,6.28,6.15,6.22,402700.0,3.5459,3.5917,3.5173,3.5574,402700.0
2008-07-17 11:40:00,6.21,6.4,6.21,6.26,552500.0,3.5517,3.6603,3.5517,3.5802,552500.0
2008-07-17 11:50:00,6.25,6.34,6.24,6.3,229400.0,3.5745,3.626,3.5688,3.6031,229400.0
2008-07-17 12:00:00,6.3,6.33,6.2,6.24,177300.0,3.6031,3.6203,3.5459,3.5688,177300.0
2008-07-17 12:10:00,6.24,6.27,6.2,6.21,177100.0,3.5688,3.586,3.5459,3.5517,177100.0
2008-07-17 12:20:00,6.21,6.23,6.21,6.23,180200.0,3.5517,3.5631,3.5517,3.5631,180200.0
2008-07-17 12:30:00,6.23,6.24,6.19,6.22,213300.0,3.5631,3.5688,3.5402,3.5574,213300.0
2008-07-17 12:40:00,6.22,6.28,6.21,6.27,309900.0,3.5574,3.5917,3.5517,3.586,309900.0
2008-07-17 12:50:00,6.27,6.35,6.26,6.35,307100.0,3.586,3.6317,3.5802,3.6317,307100.0
2008-07-17 13:00:00,6.35,6.38,6.24,6.38,308400.0,3.6317,3.6489,3.5688,3.6489,308400.0
2008-07-17 13:10:00,6.38,6.47,6.35,6.44,373200.0,3.6489,3.7004,3.6317,3.6832,373200.0
2008-07-17 13:20:00,6.44,6.45,6.34,6.42,286300.0,3.6832,3.6889,3.626,3.6718,286300.0
2008-07-17 13:30:00,6.41,6.62,6.41,6.58,1154400.0,3.666,3.7861,3.666,3.7633,1154400.0
2008-07-17 13:40:00,6.58,6.78,6.57,6.78,788200.0,3.7633,3.8777,3.7575,3.8777,788200.0
2008-07-17 13:50:00,6.77,6.93,6.73,6.93,737900.0,3.8719,3.9634,3.8491,3.9634,737900.0
2008-07-17 14:00:00,6.92,7.22,6.91,7.22,797600.0,3.9577,4.1293,3.952,4.1293,797600.0
2008-07-17 14:10:00,7.21,7.62,7.21,7.35,1367600.0,4.1236,4.3581,4.1236,4.2036,1367600.0
2008-07-17 14:20:00,7.35,7.45,7.29,7.45,1177800.0,4.2036,4.2608,4.1693,4.2608,1177800.0
2008-07-17 14:30:00,7.45,7.48,7.26,7.29,609000.0,4.2608,4.278,4.1522,4.1693,609000.0
2008-07-17 14:40:00,7.29,7.39,7.13,7.16,794900.0,4.1693,4.2265,4.0778,4.095,794900.0
2008-07-17 14:50:00,7.15,7.21,7.08,7.09,596200.0,4.0893,4.1236,4.0492,4.0549,596200.0
2008-07-17 15:00:00,7.09,7.26,7.07,7.1,754500.0,4.0549,4.1522,4.0435,4.0607,754500.0
2008-07-17 15:10:00,7.09,7.21,7.09,7.2,568800.0,4.0549,4.1236,4.0549,4.1179,568800.0
2008-07-17 15:20:00,7.2,7.4,7.19,7.39,1185400.0,4.1179,4.2322,4.1121,4.2265,1185400.0
2008-07-17 15:30:00,7.39,7.69,7.39,7.62,1342700.0,4.2265,4.3981,4.2265,4.3581,1342700.0
2008-07-17 15:40:00,7.62,8.19,7.62,7.99,1387600.0,4.3581,4.6841,4.3581,4.5697,1387600.0
2008-07-17 15:50:00,7.99,8.26,7.81,7.81,2097100.0,4.5697,4.7241,4.4667,4.4667,2097100.0
2008-07-18 09:30:00,7.72,7.75,7.21,7.29,1530000.0,4.4153,4.4324,4.1236,4.1693,1530000.0
2008-07-18 09:40:00,7.29,7.29,7.1,7.1,840100.0,4.1693,4.1693,4.0607,4.0607,840100.0
2008-07-18 09:50:00,7.11,7.24,7.09,7.19,695300.0,4.0664,4.1407,4.0549,4.1121,695300.0
2008-07-18 10:00:00,7.18,7.39,7.17,7.38,1001200.0,4.1064,4.2265,4.1007,4.2208,1001200.0
2008-07-18 10:10:00,7.37,7.39,7.18,7.19,595600.0,4.2151,4.2265,4.1064,4.1121,595600.0
2008-07-18 10:20:00,7.18,7.25,7.16,7.23,597300.0,4.1064,4.1465,4.095,4.135,597300.0
2008-07-18 10:30:00,7.22,7.25,7.19,7.19,445600.0,4.1293,4.1465,4.1121,4.1121,445600.0
2008-07-18 10:40:00,7.19,7.3,7.18,7.29,585500.0,4.1121,4.1751,4.1064,4.1693,585500.0
2008-07-18 10:50:00,7.3,7.35,7.26,7.28,579100.0,4.1751,4.2036,4.1522,4.1636,579100.0
2008-07-18 11:00:00,7.29,7.32,7.29,7.32,448500.0,4.1693,4.1865,4.1693,4.1865,448500.0
2008-07-18 11:10:00,7.32,7.37,7.29,7.29,292600.0,4.1865,4.2151,4.1693,4.1693,292600.0
2008-07-18 11:20:00,7.3,7.38,7.29,7.35,546100.0,4.1751,4.2208,4.1693,4.2036,546100.0
2008-07-18 11:30:00,7.35,7.35,7.25,7.35,599600.0,4.2036,4.2036,4.1465,4.2036,599600.0
2008-07-18 11:40:00,7.34,7.39,7.27,7.29,432100.0,4.1979,4.2265,4.1579,4.1693,432100.0
2008-07-18 11:50:00,7.29,7.3,7.22,7.25,215600.0,4.1693,4.1751,4.1293,4.1465,215600.0
2008-07-18 12:00:00,7.25,7.37,7.24,7.29,526100.0,4.1465,4.2151,4.1407,4.1693,526100.0
2008-07-18 12:10:00,7.28,7.34,7.24,7.29,345100.0,4.1636,4.1979,4.1407,4.1693,345100.0
2008-07-18 12:20:00,7.29,7.32,7.25,7.26,342500.0,4.1693,4.1865,4.1465,4.1522,342500.0
2008-07-18 12:30:00,7.27,7.27,7.15,7.2,420300.0,4.1579,4.1579,4.0893,4.1179,420300.0
2008-07-18 12:40:00,7.2,7.24,7.19,7.19,343200.0,4.1179,4.1407,4.1121,4.1121,343200.0
2008-07-18 12:50:00,7.2,7.21,7.1,7.13,511500.0,4.1179,4.1236,4.0607,4.0778,511500.0
2008-07-18 13:00:00,7.13,7.16,7.04,7.16,430500.0,4.0778,4.095,4.0264,4.095,430500.0
2008-07-18 13:10:00,7.16,7.19,7.07,7.17,470700.0,4.095,4.1121,4.0435,4.1007,470700.0
2008-07-18 13:20:00,7.16,7.27,7.16,7.22,444700.0,4.095,4.1579,4.095,4.1293,444700.0
2008-07-18 13:30:00,7.21,7.3,7.14,7.18,267100.0,4.1236,4.1751,4.0835,4.1064,267100.0
2008-07-18 13:40:00,7.18,7.29,7.18,7.23,260300.0,4.1064,4.1693,4.1064,4.135,260300.0
2008-07-18 13:50:00,7.23,7.24,7.16,7.17,297200.0,4.135,4.1407,4.095,4.1007,297200.0
2008-07-18 14:00:00,7.18,7.2,7.13,7.18,309500.0,4.1064,4.1179,4.0778,4.1064,309500.0
2008-07-18 14:10:00,7.18,7.27,7.17,7.24,356100.0,4.1064,4.1579,4.1007,4.1407,356100.0
2008-07-18 14:20:00,7.23,7.26,7.19,7.2,349500.0,4.135,4.1522,4.1121,4.1179,349500.0
2008-07-18 14:30:00,7.2,7.23,7.11,7.13,365600.0,4.1179,4.135,4.0664,4.0778,365600.0
2008-07-18 14:40:00,7.14,7.19,7.11,7.15,386900.0,4.0835,4.1121,4.0664,4.0893,386900.0
2008-07-18 14:50:00,7.15,7.16,7.05,7.07,568500.0,4.0893,4.095,4.0321,4.0435,568500.0
2008-07-18 15:00:00,7.08,7.11,7.02,7.08,501100.0,4.0492,4.0664,4.0149,4.0492,501100.0
2008-07-18 15:10:00,7.08,7.17,7.06,7.09,520900.0,4.0492,4.1007,4.0378,4.0549,520900.0
2008-07-18 15:20:00,7.09,7.15,7.08,7.1,548100.0,4.0549,4.0893,4.0492,4.0607,548100.0
2008-07-18 15:30:00,7.11,7.16,7.09,7.11,1057200.0,4.0664,4.095,4.0549,4.0664,1057200.0
2008-07-18 15:40:00,7.11,7.14,7.06,7.1,1736300.0,4.0664,4.0835,4.0378,4.0607,1736300.0
2008-07-18 15:50:00,7.1,7.13,7.0,7.02,1125300.0,4.0607,4.0778,4.0035,4.0149,1125300.0
2008-07-21 09:30:00,7.25,7.36,7.09,7.35,545200.0,4.1465,4.2094,4.0549,4.2036,545200.0
2008-07-21 09:40:00,7.36,7.48,7.28,7.47,577400.0,4.2094,4.278,4.1636,4.2723,577400.0
2008-07-21 09:50:00,7.47,7.56,7.42,7.49,554400.0,4.2723,4.3238,4.2437,4.2837,554400.0
2008-07-21 10:00:00,7.49,7.59,7.4,7.46,580400.0,4.2837,4.3409,4.2322,4.2666,580400.0
2008-07-21 10:10:00,7.46,7.55,7.45,7.52,225600.0,4.2666,4.318,4.2608,4.3009,225600.0
2008-07-21 10:20:00,7.53,7.53,7.42,7.5,290400.0,4.3066,4.3066,4.2437,4.2894,290400.0
2008-07-21 10:30:00,7.51,7.54,7.47,7.53,564800.0,4.2952,4.3123,4.2723,4.3066,564800.0
2008-07-21 10:40:00,7.53,7.58,7.51,7.58,449100.0,4.3066,4.3352,4.2952,4.3352,449100.0
2008-07-21 10:50:00,7.57,7.58,7.5,7.52,278800.0,4.3295,4.3352,4.2894,4.3009,278800.0
2008-07-21 11:00:00,7.52,7.61,7.45,7.6,345300.0,4.3009,4.3523,4.2608,4.3466,345300.0
2008-07-21 11:10:00,7.61,7.61,7.45,7.52,402200.0,4.3523,4.3523,4.2608,4.3009,402200.0
2008-07-21 11:20:00,7.52,7.55,7.47,7.49,197300.0,4.3009,4.318,4.2723,4.2837,197300.0
2008-07-21 11:30:00,7.49,7.5,7.45,7.46,544100.0,4.2837,4.2894,4.2608,4.2666,544100.0
2008-07-21 11:40:00,7.45,7.46,7.39,7.42,352300.0,4.2608,4.2666,4.2265,4.2437,352300.0
2008-07-21 11:50:00,7.42,7.43,7.32,7.32,230600.0,4.2437,4.2494,4.1865,4.1865,230600.0
2008-07-21 12:00:00,7.32,7.35,7.28,7.31,157000.0,4.1865,4.2036,4.1636,4.1808,157000.0
2008-07-21 12:10:00,7.31,7.35,7.29,7.33,282700.0,4.1808,4.2036,4.1693,4.1922,282700.0
2008-07-21 12:20:00,7.33,7.42,7.3,7.32,193600.0,4.1922,4.2437,4.1751,4.1865,193600.0
2008-07-21 12:30:00,7.31,7.38,7.28,7.32,129400.0,4.1808,4.2208,4.1636,4.1865,129400.0
2008-07-21 12:40:00,7.32,7.37,7.32,7.32,102800.0,4.1865,4.2151,4.1865,4.1865,102800.0
2008-07-21 12:50:00,7.33,7.33,7.25,7.25,105300.0,4.1922,4.1922,4.1465,4.1465,105300.0
2008-07-21 13:00:00,7.25,7.28,7.21,7.23,180100.0,4.1465,4.1636,4.1236,4.135,180100.0
2008-07-21 13:10:00,7.23,7.27,7.18,7.24,256500.0,4.135,4.1579,4.1064,4.1407,256500.0
2008-07-21 13:20:00,7.24,7.31,7.23,7.27,520300.0,4.1407,4.1808,4.135,4.1579,520300.0
2008-07-21 13:30:00,7.27,7.31,7.23,7.25,163200.0,4.1579,4.1808,4.135,4.1465,163200.0
2008-07-21 13:40:00,7.26,7.29,7.18,7.23,230100.0,4.1522,4.1693,4.1064,4.135,230100.0
2008-07-21 13:50:00,7.23,7.26,7.19,7.2,229200.0,4.135,4.1522,4.1121,4.1179,229200.0
2008-07-21 14:00:00,7.21,7.25,7.17,7.18,297800.0,4.1236,4.1465,4.1007,4.1064,297800.0
2008-07-21 14:10:00,7.18,7.21,7.16,7.18,158400.0,4.1064,4.1236,4.095,4.1064,158400.0
2008-07-21 14:20:00,7.17,7.19,7.07,7.11,324700.0,4.1007,4.1121,4.0435,4.0664,324700.0
2008-07-21 14:30:00,7.11,7.14,7.06,7.07,197500.0,4.0664,4.0835,4.0378,4.0435,197500.0
2008-07-21 14:40:00,7.07,7.07,7.04,7.04,185300.0,4.0435,4.0435,4.0264,4.0264,185300.0
2008-07-21 14:50:00,7.04,7.05,6.97,6.99,337000.0,4.0264,4.0321,3.9863,3.9978,337000.0
2008-07-21 15:00:00,7.0,7.06,6.92,6.94,486200.0,4.0035,4.0378,3.9577,3.9692,486200.0
2008-07-21 15:10:00,6.93,7.04,6.91,7.02,880300.0,3.9634,4.0264,3.952,4.0149,880300.0
2008-07-21 15:20:00,7.02,7.04,6.96,6.96,341100.0,4.0149,4.0264,3.9806,3.9806,341100.0
2008-07-21 15:30:00,6.96,7.01,6.95,6.97,423400.0,3.9806,4.0092,3.9749,3.9863,423400.0
2008-07-21 15:40:00,6.96,7.02,6.95,7.0,438200.0,3.9806,4.0149,3.9749,4.0035,438200.0
2008-07-21 15:50:00,7.0,7.03,6.88,6.97,1329000.0,4.0035,4.0206,3.9348,3.9863,1329000.0
2008-07-22 09:30:00,6.75,7.0,6.54,6.54,367800.0,3.8605,4.0035,3.7404,3.7404,367800.0
2008-07-22 09:40:00,6.54,6.8,6.4,6.42,424100.0,3.7404,3.8891,3.6603,3.6718,424100.0
2008-07-22 09:50:00,6.42,6.7,6.42,6.7,382500.0,3.6718,3.8319,3.6718,3.8319,382500.0
2008-07-22 10:00:00,6.69,6.89,6.69,6.82,459900.0,3.8262,3.9406,3.8262,3.9005,459900.0
2008-07-22 10:10:00,6.82,6.9,6.72,6.89,366200.0,3.9005,3.9463,3.8433,3.9406,366200.0
2008-07-22 10:20:00,6.88,6.92,6.8,6.83,319300.0,3.9348,3.9577,3.8891,3.9062,319300.0
2008-07-22 10:30:00,6.83,6.86,6.76,6.85,200800.0,3.9062,3.9234,3.8662,3.9177,200800.0
2008-07-22 10:40:00,6.84,6.98,6.84,6.97,233000.0,3.912,3.992,3.912,3.9863,233000.0
2008-07-22 10:50:00,6.97,7.0,6.87,6.99,183200.0,3.9863,4.0035,3.9291,3.9978,183200.0
2008-07-22 11:00:00,6.99,7.21,6.99,7.18,539300.0,3.9978,4.1236,3.9978,4.1064,539300.0
2008-07-22 11:10:00,7.19,7.21,7.1,7.1,320700.0,4.1121,4.1236,4.0607,4.0607,320700.0
2008-07-22 11:20:00,7.1,7.25,7.09,7.24,415300.0,4.0607,4.1465,4.0549,4.1407,415300.0
2008-07-22 11:30:00,7.24,7.3,7.19,7.3,378000.0,4.1407,4.1751,4.1121,4.1751,378000.0
2008-07-22 11:40:00,7.3,7.32,7.26,7.32,265800.0,4.1751,4.1865,4.1522,4.1865,265800.0
2008-07-22 11:50:00,7.32,7.39,7.3,7.35,534400.0,4.1865,4.2265,4.1751,4.2036,534400.0
2008-07-22 12:00:00,7.36,7.46,7.34,7.46,326900.0,4.2094,4.2666,4.1979,4.2666,326900.0
2008-07-22 12:10:00,7.45,7.47,7.38,7.4,281400.0,4.2608,4.2723,4.2208,4.2322,281400.0
2008-07-22 12:20:00,7.4,7.4,7.29,7.31,285900.0,4.2322,4.2322,4.1693,4.1808,285900.0
2008-07-22 12:30:00,7.31,7.36,7.29,7.32,190700.0,4.1808,4.2094,4.1693,4.1865,190700.0
2008-07-22 12:40:00,7.32,7.38,7.31,7.33,200200.0,4.1865,4.2208,4.1808,4.1922,200200.0
2008-07-22 12:50:00,7.34,7.36,7.31,7.34,121000.0,4.1979,4.2094,4.1808,4.1979,121000.0
2008-07-22 13:00:00,7.35,7.36,7.26,7.26,134100.0,4.2036,4.2094,4.1522,4.1522,134100.0
2008-07-22 13:10:00,7.26,7.29,7.2,7.23,258800.0,4.1522,4.1693,4.1179,4.135,258800.0
2008-07-22 13:20:00,7.23,7.34,7.22,7.3,238200.0,4.135,4.1979,4.1293,4.1751,238200.0
2008-07-22 13:30:00,7.3,7.34,7.27,7.3,141200.0,4.1751,4.1979,4.1579,4.1751,141200.0
2008-07-22 13:40:00,7.3,7.33,7.3,7.31,135400.0,4.1751,4.1922,4.1751,4.1808,135400.0
2008-07-22 13:50:00,7.31,7.34,7.26,7.33,155100.0,4.1808,4.1979,4.1522,4.1922,155100.0
2008-07-22 14:00:00,7.33,7.36,7.29,7.3,301100.0,4.1922,4.2094,4.1693,4.1751,301100.0
2008-07-22 14:10:00,7.3,7.3,7.17,7.2,216600.0,4.1751,4.1751,4.1007,4.1179,216600.0
2008-07-22 14:20:00,7.2,7.34,7.19,7.33,322600.0,4.1179,4.1979,4.1121,4.1922,322600.0
2008-07-22 14:30:00,7.33,7.34,7.29,7.32,190800.0,4.1922,4.1979,4.1693,4.1865,190800.0
2008-07-22 14:40:00,7.33,7.47,7.32,7.41,524900.0,4.1922,4.2723,4.1865,4.238,524900.0
2008-07-22 14:50:00,7.4,7.47,7.39,7.46,459700.0,4.2322,4.2723,4.2265,4.2666,459700.0
2008-07-22 15:00:00,7.46,7.65,7.46,7.59,612200.0,4.2666,4.3752,4.2666,4.3409,612200.0
2008-07-22 15:10:00,7.58,7.66,7.49,7.66,381800.0,4.3352,4.3809,4.2837,4.3809,381800.0
2008-07-22 15:20:00,7.66,7.72,7.66,7.72,446000.0,4.3809,4.4153,4.3809,4.4153,446000.0
2008-07-22 15:30:00,7.72,7.83,7.7,7.82,808000.0,4.4153,4.4782,4.4038,4.4725,808000.0
2008-07-22 15:40:00,7.83,7.96,7.79,7.85,1088300.0,4.4782,4.5525,4.4553,4.4896,1088300.0
2008-07-22 15:50:00,7.86,7.94,7.84,7.9,917000.0,4.4953,4.5411,4.4839,4.5182,917000.0
2008-07-23 09:30:00,7.96,7.99,7.81,7.99,242800.0,4.5525,4.5697,4.4667,4.5697,242800.0
2008-07-23 09:40:00,7.98,8.24,7.89,8.18,421400.0,4.564,4.7127,4.5125,4.6783,421400.0
2008-07-23 09:50:00,8.18,8.22,8.05,8.11,332800.0,4.6783,4.7012,4.604,4.6383,332800.0
2008-07-23 10:00:00,8.11,8.37,8.06,8.16,501600.0,4.6383,4.787,4.6097,4.6669,501600.0
2008-07-23 10:10:00,8.15,8.36,8.15,8.29,359500.0,4.6612,4.7813,4.6612,4.7413,359500.0
2008-07-23 10:20:00,8.3,8.31,8.13,8.14,601500.0,4.747,4.7527,4.6497,4.6555,601500.0
2008-07-23 10:30:00,8.15,8.29,8.1,8.21,638900.0,4.6612,4.7413,4.6326,4.6955,638900.0
2008-07-23 10:40:00,8.21,8.28,8.05,8.05,457400.0,4.6955,4.7355,4.604,4.604,457400.0
2008-07-23 10:50:00,8.05,8.14,7.97,8.03,612300.0,4.604,4.6555,4.5582,4.5926,612300.0
2008-07-23 11:00:00,8.03,8.09,7.91,7.92,522800.0,4.5926,4.6269,4.5239,4.5296,522800.0
2008-07-23 11:10:00,7.93,8.09,7.87,8.0,515100.0,4.5354,4.6269,4.501,4.5754,515100.0
2008-07-23 11:20:00,8.0,8.03,7.9,8.02,409800.0,4.5754,4.5926,4.5182,4.5868,409800.0
2008-07-23 11:30:00,8.02,8.05,8.02,8.03,471200.0,4.5868,4.604,4.5868,4.5926,471200.0
2008-07-23 11:40:00,8.02,8.07,7.96,7.98,238100.0,4.5868,4.6154,4.5525,4.564,238100.0
2008-07-23 11:50:00,7.97,7.97,7.75,7.76,438600.0,4.5582,4.5582,4.4324,4.4381,438600.0
2008-07-23 12:00:00,7.76,7.88,7.69,7.71,336700.0,4.4381,4.5068,4.3981,4.4095,336700.0
2008-07-23 12:10:00,7.72,7.76,7.61,7.7,334900.0,4.4153,4.4381,4.3523,4.4038,334900.0
2008-07-23 12:20:00,7.69,7.76,7.64,7.69,386800.0,4.3981,4.4381,4.3695,4.3981,386800.0
2008-07-23 12:30:00,7.68,7.69,7.54,7.67,494200.0,4.3924,4.3981,4.3123,4.3867,494200.0
2008-07-23 12:40:00,7.67,7.74,7.55,7.57,708500.0,4.3867,4.4267,4.318,4.3295,708500.0
2008-07-23 12:50:00,7.58,7.64,7.56,7.58,343200.0,4.3352,4.3695,4.3238,4.3352,343200.0
2008-07-23 13:00:00,7.59,7.6,7.36,7.39,387600.0,4.3409,4.3466,4.2094,4.2265,387600.0
2008-07-23 13:10:00,7.4,7.44,7.32,7.34,526000.0,4.2322,4.2551,4.1865,4.1979,526000.0
2008-07-23 13:20:00,7.35,7.42,7.34,7.39,275500.0,4.2036,4.2437,4.1979,4.2265,275500.0
2008-07-23 13:30:00,7.38,7.39,7.3,7.39,240700.0,4.2208,4.2265,4.1751,4.2265,240700.0
2008-07-23 13:40:00,7.39,7.56,7.39,7.47,565800.0,4.2265,4.3238,4.2265,4.2723,565800.0
2008-07-23 13:50:00,7.47,7.5,7.32,7.5,346200.0,4.2723,4.2894,4.1865,4.2894,346200.0
2008-07-23 14:00:00,7.49,7.56,7.43,7.52,376400.0,4.2837,4.3238,4.2494,4.3009,376400.0
2008-07-23 14:10:00,7.52,7.54,7.44,7.49,195700.0,4.3009,4.3123,4.2551,4.2837,195700.0
2008-07-23 14:20:00,7.49,7.67,7.48,7.67,196400.0,4.2837,4.3867,4.278,4.3867,196400.0
2008-07-23 14:30:00,7.67,7.71,7.55,7.57,399000.0,4.3867,4.4095,4.318,4.3295,399000.0
2008-07-23 14:40:00,7.57,7.69,7.56,7.57,305200.0,4.3295,4.3981,4.3238,4.3295,305200.0
2008-07-23 14:50:00,7.56,7.61,7.47,7.5,566600.0,4.3238,4.3523,4.2723,4.2894,566600.0
2008-07-23 15:00:00,7.49,7.59,7.49,7.59,412000.0,4.2837,4.3409,4.2837,4.3409,412000.0
2008-07-23 15:10:00,7.59,7.7,7.57,7.63,400000.0,4.3409,4.4038,4.3295,4.3638,400000.0
2008-07-23 15:20:00,7.64,7.75,7.61,7.68,423900.0,4.3695,4.4324,4.3523,4.3924,423900.0
2008-07-23 15:30:00,7.69,7.69,7.58,7.59,200600.0,4.3981,4.3981,4.3352,4.3409,200600.0
2008-07-23 15:40:00,7.58,7.67,7.58,7.67,390300.0,4.3352,4.3867,4.3352,4.3867,390300.0
2008-07-23 15:50:00,7.67,7.76,7.61,7.63,832800.0,4.3867,4.4381,4.3523,4.3638,832800.0
2008-07-24 09:30:00,7.76,7.99,7.71,7.72,384700.0,4.4381,4.5697,4.4095,4.4153,384700.0
2008-07-24 09:40:00,7.72,7.86,7.66,7.69,571200.0,4.4153,4.4953,4.3809,4.3981,571200.0
2008-07-24 09:50:00,7.7,7.7,7.49,7.58,906800.0,4.4038,4.4038,4.2837,4.3352,906800.0
2008-07-24 10:00:00,7.57,7.57,7.21,7.25,702900.0,4.3295,4.3295,4.1236,4.1465,702900.0
2008-07-24 10:10:00,7.24,7.29,7.15,7.22,646400.0,4.1407,4.1693,4.0893,4.1293,646400.0
2008-07-24 10:20:00,7.22,7.27,7.19,7.26,421100.0,4.1293,4.1579,4.1121,4.1522,421100.0
2008-07-24 10:30:00,7.27,7.36,7.26,7.32,359900.0,4.1579,4.2094,4.1522,4.1865,359900.0
2008-07-24 10:40:00,7.31,7.34,7.23,7.24,477100.0,4.1808,4.1979,4.135,4.1407,477100.0
2008-07-24 10:50:00,7.25,7.42,7.24,7.4,482800.0,4.1465,4.2437,4.1407,4.2322,482800.0
2008-07-24 11:00:00,7.39,7.53,7.29,7.3,316300.0,4.2265,4.3066,4.1693,4.1751,316300.0
2008-07-24 11:10:00,7.29,7.34,7.23,7.3,544100.0,4.1693,4.1979,4.135,4.1751,544100.0
2008-07-24 11:20:00,7.31,7.31,7.16,7.16,460300.0,4.1808,4.1808,4.095,4.095,460300.0
2008-07-24 11:30:00,7.17,7.31,7.1,7.3,564200.0,4.1007,4.1808,4.0607,4.1751,564200.0
2008-07-24 11:40:00,7.3,7.37,7.28,7.35,259400.0,4.1751,4.2151,4.1636,4.2036,259400.0
2008-07-24 11:50:00,7.34,7.41,7.29,7.37,306600.0,4.1979,4.238,4.1693,4.2151,306600.0
2008-07-24 12:00:00,7.37,7.37,7.25,7.28,343000.0,4.2151,4.2151,4.1465,4.1636,343000.0
2008-07-24 12:10:00,7.28,7.31,7.21,7.27,279300.0,4.1636,4.1808,4.1236,4.1579,279300.0
2008-07-24 12:20:00,7.27,7.29,7.22,7.22,165500.0,4.1579,4.1693,4.1293,4.1293,165500.0
2008-07-24 12:30:00,7.21,7.28,7.19,7.24,324100.0,4.1236,4.1636,4.1121,4.1407,324100.0
2008-07-24 12:40:00,7.23,7.32,7.21,7.28,186100.0,4.135,4.1865,4.1236,4.1636,186100.0
2008-07-24 12:50:00,7.29,7.29,7.24,7.25,227900.0,4.1693,4.1693,4.1407,4.1465,227900.0
2008-07-24 13:00:00,7.25,7.26,7.15,7.16,194100.0,4.1465,4.1522,4.0893,4.095,194100.0
2008-07-24 13:10:00,7.16,7.24,7.15,7.16,243200.0,4.095,4.1407,4.0893,4.095,243200.0
2008-07-24 13:20:00,7.16,7.2,7.11,7.11,453400.0,4.095,4.1179,4.0664,4.0664,453400.0
2008-07-24 13:30:00,7.11,7.21,7.11,7.21,150800.0,4.0664,4.1236,4.0664,4.1236,150800.0
2008-07-24 13:40:00,7.21,7.21,7.11,7.13,265700.0,4.1236,4.1236,4.0664,4.0778,265700.0
2008-07-24 13:50:00,7.13,7.2,7.12,7.2,163300.0,4.0778,4.1179,4.0721,4.1179,163300.0
2008-07-24 14:00:00,7.2,7.22,7.13,7.16,234200.0,4.1179,4.1293,4.0778,4.095,234200.0
2008-07-24 14:10:00,7.16,7.16,7.04,7.06,337900.0,4.095,4.095,4.0264,4.0378,337900.0
2008-07-24 14:20:00,7.07,7.1,6.96,6.99,430500.0,4.0435,4.0607,3.9806,3.9978,430500.0
2008-07-24 14:30:00,6.99,7.03,6.91,7.0,405300.0,3.9978,4.0206,3.952,4.0035,405300.0
2008-07-24 14:40:00,7.0,7.07,6.97,7.04,215100.0,4.0035,4.0435,3.9863,4.0264,215100.0
2008-07-24 14:50:00,7.04,7.05,6.89,6.99,397800.0,4.0264,4.0321,3.9406,3.9978,397800.0
2008-07-24 15:00:00,6.99,7.0,6.96,6.97,354000.0,3.9978,4.0035,3.9806,3.9863,354000.0
2008-07-24 15:10:00,6.97,7.0,6.9,6.96,433900.0,3.9863,4.0035,3.9463,3.9806,433900.0
2008-07-24 15:20:00,6.95,6.99,6.9,6.99,428600.0,3.9749,3.9978,3.9463,3.9978,428600.0
2008-07-24 15:30:00,6.98,6.99,6.91,6.97,705000.0,3.992,3.9978,3.952,3.9863,705000.0
2008-07-24 15:40:00,6.97,7.01,6.91,7.0,652100.0,3.9863,4.0092,3.952,4.0035,652100.0
2008-07-24 15:50:00,7.0,7.04,6.9,6.96,1227600.0,4.0035,4.0264,3.9463,3.9806,1227600.0
2008-07-25 09:30:00,6.98,7.06,6.91,6.99,222800.0,3.992,4.0378,3.952,3.9978,222800.0
2008-07-25 09:40:00,6.99,7.0,6.76,6.99,303300.0,3.9978,4.0035,3.8662,3.9978,303300.0
2008-07-25 09:50:00,6.99,7.19,6.99,7.16,363700.0,3.9978,4.1121,3.9978,4.095,363700.0
2008-07-25 10:00:00,7.15,7.3,7.09,7.09,695100.0,4.0893,4.1751,4.0549,4.0549,695100.0
2008-07-25 10:10:00,7.09,7.15,6.88,6.88,802300.0,4.0549,4.0893,3.9348,3.9348,802300.0
2008-07-25 10:20:00,6.88,6.93,6.75,6.75,474700.0,3.9348,3.9634,3.8605,3.8605,474700.0
2008-07-25 10:30:00,6.75,6.87,6.68,6.82,421300.0,3.8605,3.9291,3.8205,3.9005,421300.0
2008-07-25 10:40:00,6.83,7.0,6.82,6.89,316000.0,3.9062,4.0035,3.9005,3.9406,316000.0
2008-07-25 10:50:00,6.88,7.08,6.86,7.08,349300.0,3.9348,4.0492,3.9234,4.0492,349300.0
2008-07-25 11:00:00,7.07,7.09,6.93,6.95,174800.0,4.0435,4.0549,3.9634,3.9749,174800.0
2008-07-25 11:10:00,6.94,7.02,6.9,6.94,179200.0,3.9692,4.0149,3.9463,3.9692,179200.0
2008-07-25 11:20:00,6.95,6.97,6.8,6.83,247900.0,3.9749,3.9863,3.8891,3.9062,247900.0
2008-07-25 11:30:00,6.84,6.88,6.75,6.77,260100.0,3.912,3.9348,3.8605,3.8719,260100.0
2008-07-25 11:40:00,6.77,6.85,6.75,6.75,327200.0,3.8719,3.9177,3.8605,3.8605,327200.0
2008-07-25 11:50:00,6.74,6.77,6.72,6.73,202100.0,3.8548,3.8719,3.8433,3.8491,202100.0
2008-07-25 12:00:00,6.72,6.72,6.55,6.7,543600.0,3.8433,3.8433,3.7461,3.8319,543600.0
2008-07-25 12:10:00,6.7,6.7,6.64,6.65,162000.0,3.8319,3.8319,3.7976,3.8033,162000.0
2008-07-25 12:20:00,6.65,6.76,6.63,6.75,236300.0,3.8033,3.8662,3.7919,3.8605,236300.0
2008-07-25 12:30:00,6.74,6.76,6.67,6.68,242500.0,3.8548,3.8662,3.8147,3.8205,242500.0
2008-07-25 12:40:00,6.69,6.88,6.68,6.73,378700.0,3.8262,3.9348,3.8205,3.8491,378700.0
2008-07-25 12:50:00,6.74,6.81,6.73,6.8,176800.0,3.8548,3.8948,3.8491,3.8891,176800.0
2008-07-25 13:00:00,6.81,6.91,6.8,6.82,170000.0,3.8948,3.952,3.8891,3.9005,170000.0
2008-07-25 13:10:00,6.81,6.83,6.62,6.69,352900.0,3.8948,3.9062,3.7861,3.8262,352900.0
2008-07-25 13:20:00,6.7,6.73,6.62,6.64,200400.0,3.8319,3.8491,3.7861,3.7976,200400.0
2008-07-25 13:30:00,6.65,6.65,6.59,6.61,133500.0,3.8033,3.8033,3.769,3.7804,133500.0
2008-07-25 13:40:00,6.61,6.69,6.55,6.67,197900.0,3.7804,3.8262,3.7461,3.8147,197900.0
2008-07-25 13:50:00,6.68,6.76,6.68,6.73,328300.0,3.8205,3.8662,3.8205,3.8491,328300.0
2008-07-25 14:00:00,6.73,6.8,6.73,6.79,298700.0,3.8491,3.8891,3.8491,3.8834,298700.0
2008-07-25 14:10:00,6.78,6.79,6.71,6.76,352000.0,3.8777,3.8834,3.8376,3.8662,352000.0
2008-07-25 14:20:00,6.76,6.76,6.72,6.75,155300.0,3.8662,3.8662,3.8433,3.8605,155300.0
2008-07-25 14:30:00,6.75,6.82,6.74,6.81,150700.0,3.8605,3.9005,3.8548,3.8948,150700.0
2008-07-25 14:40:00,6.82,6.82,6.72,6.76,210900.0,3.9005,3.9005,3.8433,3.8662,210900.0
2008-07-25 14:50:00,6.76,6.82,6.76,6.81,185700.0,3.8662,3.9005,3.8662,3.8948,185700.0
2008-07-25 15:00:00,6.81,6.87,6.8,6.85,473600.0,3.8948,3.9291,3.8891,3.9177,473600.0
2008-07-25 15:10:00,6.86,6.86,6.8,6.84,433500.0,3.9234,3.9234,3.8891,3.912,433500.0
2008-07-25 15:20:00,6.84,6.88,6.81,6.83,268300.0,3.912,3.9348,3.8948,3.9062,268300.0
2008-07-25 15:30:00,6.84,6.86,6.81,6.83,279700.0,3.912,3.9234,3.8948,3.9062,279700.0
2008-07-25 15:40:00,6.83,6.95,6.83,6.94,553000.0,3.9062,3.9749,3.9062,3.9692,553000.0
2008-07-25 15:50:00,6.95,7.02,6.91,6.98,734800.0,3.9749,4.0149,3.952,3.992,734800.0
2008-07-28 09:30:00,6.89,7.04,6.79,7.02,329400.0,3.9406,4.0264,3.8834,4.0149,329400.0
2008-07-28 09:40:00,7.01,7.06,6.9,6.93,418500.0,4.0092,4.0378,3.9463,3.9634,418500.0
2008-07-28 09:50:00,6.92,6.95,6.78,6.78,255800.0,3.9577,3.9749,3.8777,3.8777,255800.0
2008-07-28 10:00:00,6.78,6.94,6.78,6.91,219300.0,3.8777,3.9692,3.8777,3.952,219300.0
2008-07-28 10:10:00,6.92,6.92,6.77,6.79,274500.0,3.9577,3.9577,3.8719,3.8834,274500.0
2008-07-28 10:20:00,6.79,6.8,6.71,6.75,309500.0,3.8834,3.8891,3.8376,3.8605,309500.0
2008-07-28 10:30:00,6.75,6.78,6.66,6.7,414400.0,3.8605,3.8777,3.809,3.8319,414400.0
2008-07-28 10:40:00,6.7,6.7,6.65,6.68,168200.0,3.8319,3.8319,3.8033,3.8205,168200.0
2008-07-28 10:50:00,6.68,6.69,6.61,6.63,150500.0,3.8205,3.8262,3.7804,3.7919,150500.0
2008-07-28 11:00:00,6.63,6.66,6.6,6.6,166800.0,3.7919,3.809,3.7747,3.7747,166800.0
2008-07-28 11:10:00,6.6,6.62,6.57,6.62,236800.0,3.7747,3.7861,3.7575,3.7861,236800.0
2008-07-28 11:20:00,6.62,6.66,6.59,6.64,202700.0,3.7861,3.809,3.769,3.7976,202700.0
2008-07-28 11:30:00,6.64,6.71,6.6,6.6,213300.0,3.7976,3.8376,3.7747,3.7747,213300.0
2008-07-28 11:40:00,6.6,6.66,6.6,6.65,172100.0,3.7747,3.809,3.7747,3.8033,172100.0
2008-07-28 11:50:00,6.65,6.72,6.64,6.69,262900.0,3.8033,3.8433,3.7976,3.8262,262900.0
2008-07-28 12:00:00,6.69,6.8,6.66,6.72,446200.0,3.8262,3.8891,3.809,3.8433,446200.0
2008-07-28 12:10:00,6.72,6.73,6.62,6.69,200800.0,3.8433,3.8491,3.7861,3.8262,200800.0
2008-07-28 12:20:00,6.69,6.74,6.64,6.64,216400.0,3.8262,3.8548,3.7976,3.7976,216400.0
2008-07-28 12:30:00,6.64,6.68,6.61,6.61,159300.0,3.7976,3.8205,3.7804,3.7804,159300.0
2008-07-28 12:40:00,6.62,6.62,6.52,6.56,236700.0,3.7861,3.7861,3.7289,3.7518,236700.0
2008-07-28 12:50:00,6.56,6.65,6.54,6.61,241800.0,3.7518,3.8033,3.7404,3.7804,241800.0
2008-07-28 13:00:00,6.6,6.64,6.55,6.64,237400.0,3.7747,3.7976,3.7461,3.7976,237400.0
2008-07-28 13:10:00,6.65,6.66,6.56,6.62,152200.0,3.8033,3.809,3.7518,3.7861,152200.0
2008-07-28 13:20:00,6.62,6.63,6.56,6.57,97800.0,3.7861,3.7919,3.7518,3.7575,97800.0
2008-07-28 13:30:00,6.57,6.58,6.54,6.54,91600.0,3.7575,3.7633,3.7404,3.7404,91600.0
2008-07-28 13:40:00,6.55,6.63,6.55,6.62,145700.0,3.7461,3.7919,3.7461,3.7861,145700.0
2008-07-28 13:50:00,6.61,6.68,6.61,6.62,218700.0,3.7804,3.8205,3.7804,3.7861,218700.0
2008-07-28 14:00:00,6.61,6.66,6.57,6.57,162900.0,3.7804,3.809,3.7575,3.7575,162900.0
2008-07-28 14:10:00,6.57,6.62,6.55,6.59,116600.0,3.7575,3.7861,3.7461,3.769,116600.0
2008-07-28 14:20:00,6.6,6.65,6.54,6.55,220900.0,3.7747,3.8033,3.7404,3.7461,220900.0
2008-07-28 14:30:00,6.56,6.66,6.56,6.64,336900.0,3.7518,3.809,3.7518,3.7976,336900.0
2008-07-28 14:40:00,6.64,6.64,6.5,6.55,247300.0,3.7976,3.7976,3.7175,3.7461,247300.0
2008-07-28 14:50:00,6.55,6.55,6.45,6.47,214900.0,3.7461,3.7461,3.6889,3.7004,214900.0
2008-07-28 15:00:00,6.46,6.53,6.46,6.51,210600.0,3.6946,3.7347,3.6946,3.7232,210600.0
2008-07-28 15:10:00,6.5,6.54,6.48,6.49,232300.0,3.7175,3.7404,3.7061,3.7118,232300.0
2008-07-28 15:20:00,6.5,6.53,6.48,6.49,218600.0,3.7175,3.7347,3.7061,3.7118,218600.0
2008-07-28 15:30:00,6.5,6.5,6.42,6.44,333700.0,3.7175,3.7175,3.6718,3.6832,333700.0
2008-07-28 15:40:00,6.45,6.49,6.41,6.41,431900.0,3.6889,3.7118,3.666,3.666,431900.0
2008-07-28 15:50:00,6.41,6.46,6.36,6.43,654600.0,3.666,3.6946,3.6374,3.6775,654600.0
2008-07-29 09:30:00,6.45,6.81,6.45,6.48,273600.0,3.6889,3.8948,3.6889,3.7061,273600.0
2008-07-29 09:40:00,6.48,6.59,6.41,6.55,352600.0,3.7061,3.769,3.666,3.7461,352600.0
2008-07-29 09:50:00,6.55,6.75,6.52,6.63,293100.0,3.7461,3.8605,3.7289,3.7919,293100.0
2008-07-29 10:00:00,6.64,6.81,6.63,6.81,541000.0,3.7976,3.8948,3.7919,3.8948,541000.0
2008-07-29 10:10:00,6.81,6.84,6.71,6.78,388000.0,3.8948,3.912,3.8376,3.8777,388000.0
2008-07-29 10:20:00,6.78,6.8,6.73,6.75,224900.0,3.8777,3.8891,3.8491,3.8605,224900.0
2008-07-29 10:30:00,6.76,6.82,6.76,6.8,370600.0,3.8662,3.9005,3.8662,3.8891,370600.0
2008-07-29 10:40:00,6.8,6.88,6.8,6.81,384700.0,3.8891,3.9348,3.8891,3.8948,384700.0
2008-07-29 10:50:00,6.82,6.83,6.75,6.81,370700.0,3.9005,3.9062,3.8605,3.8948,370700.0
2008-07-29 11:00:00,6.82,6.86,6.77,6.77,187500.0,3.9005,3.9234,3.8719,3.8719,187500.0
2008-07-29 11:10:00,6.77,6.82,6.75,6.8,134800.0,3.8719,3.9005,3.8605,3.8891,134800.0
2008-07-29 11:20:00,6.8,6.84,6.77,6.82,162500.0,3.8891,3.912,3.8719,3.9005,162500.0
2008-07-29 11:30:00,6.82,6.88,6.8,6.83,160200.0,3.9005,3.9348,3.8891,3.9062,160200.0
2008-07-29 11:40:00,6.83,6.99,6.83,6.98,326300.0,3.9062,3.9978,3.9062,3.992,326300.0
2008-07-29 11:50:00,6.98,6.98,6.89,6.93,175000.0,3.992,3.992,3.9406,3.9634,175000.0
2008-07-29 12:00:00,6.93,6.98,6.92,6.96,223200.0,3.9634,3.992,3.9577,3.9806,223200.0
2008-07-29 12:10:00,6.96,6.99,6.93,6.96,232200.0,3.9806,3.9978,3.9634,3.9806,232200.0
2008-07-29 12:20:00,6.96,7.04,6.95,7.03,432100.0,3.9806,4.0264,3.9749,4.0206,432100.0
2008-07-29 12:30:00,7.03,7.11,7.03,7.06,288100.0,4.0206,4.0664,4.0206,4.0378,288100.0
2008-07-29 12:40:00,7.06,7.06,6.98,7.05,222700.0,4.0378,4.0378,3.992,4.0321,222700.0
2008-07-29 12:50:00,7.05,7.1,7.01,7.09,219100.0,4.0321,4.0607,4.0092,4.0549,219100.0
2008-07-29 13:00:00,7.09,7.1,7.02,7.03,86500.0,4.0549,4.0607,4.0149,4.0206,86500.0
2008-07-29 13:10:00,7.03,7.05,7.0,7.04,195600.0,4.0206,4.0321,4.0035,4.0264,195600.0
2008-07-29 13:20:00,7.05,7.05,7.01,7.04,119300.0,4.0321,4.0321,4.0092,4.0264,119300.0
2008-07-29 13:30:00,7.05,7.15,7.05,7.12,370700.0,4.0321,4.0893,4.0321,4.0721,370700.0
2008-07-29 13:40:00,7.12,7.15,7.1,7.13,96500.0,4.0721,4.0893,4.0607,4.0778,96500.0
2008-07-29 13:50:00,7.13,7.13,7.1,7.11,61700.0,4.0778,4.0778,4.0607,4.0664,61700.0
2008-07-29 14:00:00,7.1,7.1,7.0,7.01,378300.0,4.0607,4.0607,4.0035,4.0092,378300.0
2008-07-29 14:10:00,7.02,7.04,6.97,7.02,398300.0,4.0149,4.0264,3.9863,4.0149,398300.0
2008-07-29 14:20:00,7.03,7.03,6.95,6.98,464100.0,4.0206,4.0206,3.9749,3.992,464100.0
2008-07-29 14:30:00,6.98,7.01,6.97,6.99,190000.0,3.992,4.0092,3.9863,3.9978,190000.0
2008-07-29 14:40:00,6.98,6.99,6.92,6.95,335500.0,3.992,3.9978,3.9577,3.9749,335500.0
2008-07-29 14:50:00,6.96,7.0,6.93,6.99,229000.0,3.9806,4.0035,3.9634,3.9978,229000.0
2008-07-29 15:00:00,6.98,7.01,6.96,6.97,242100.0,3.992,4.0092,3.9806,3.9863,242100.0
2008-07-29 15:10:00,6.97,7.01,6.93,6.99,431300.0,3.9863,4.0092,3.9634,3.9978,431300.0
2008-07-29 15:20:00,6.99,7.05,6.98,7.03,595400.0,3.9978,4.0321,3.992,4.0206,595400.0
2008-07-29 15:30:00,7.03,7.13,6.99,7.13,411300.0,4.0206,4.0778,3.9978,4.0778,411300.0
2008-07-29 15:40:00,7.13,7.13,7.02,7.04,354800.0,4.0778,4.0778,4.0149,4.0264,354800.0
2008-07-29 15:50:00,7.05,7.18,7.04,7.17,709900.0,4.0321,4.1064,4.0264,4.1007,709900.0
2008-07-30 09:30:00,7.26,7.48,7.23,7.38,278800.0,4.1522,4.278,4.135,4.2208,278800.0
2008-07-30 09:40:00,7.38,7.49,7.24,7.3,327500.0,4.2208,4.2837,4.1407,4.1751,327500.0
2008-07-30 09:50:00,7.3,7.36,7.23,7.23,338300.0,4.1751,4.2094,4.135,4.135,338300.0
2008-07-30 10:00:00,7.24,7.31,7.18,7.21,230000.0,4.1407,4.1808,4.1064,4.1236,230000.0
2008-07-30 10:10:00,7.22,7.33,7.21,7.3,270300.0,4.1293,4.1922,4.1236,4.1751,270300.0
2008-07-30 10:20:00,7.3,7.33,7.24,7.31,257000.0,4.1751,4.1922,4.1407,4.1808,257000.0
2008-07-30 10:30:00,7.31,7.39,7.19,7.2,363200.0,4.1808,4.2265,4.1121,4.1179,363200.0
2008-07-30 10:40:00,7.21,7.3,7.11,7.25,330700.0,4.1236,4.1751,4.0664,4.1465,330700.0
2008-07-30 10:50:00,7.24,7.25,7.09,7.16,342000.0,4.1407,4.1465,4.0549,4.095,342000.0
2008-07-30 11:00:00,7.16,7.23,7.08,7.17,229300.0,4.095,4.135,4.0492,4.1007,229300.0
2008-07-30 11:10:00,7.17,7.17,7.01,7.01,174100.0,4.1007,4.1007,4.0092,4.0092,174100.0
2008-07-30 11:20:00,7.0,7.16,6.97,7.1,284300.0,4.0035,4.095,3.9863,4.0607,284300.0
2008-07-30 11:30:00,7.1,7.1,6.92,6.96,171300.0,4.0607,4.0607,3.9577,3.9806,171300.0
2008-07-30 11:40:00,6.97,7.08,6.97,7.01,326000.0,3.9863,4.0492,3.9863,4.0092,326000.0
2008-07-30 11:50:00,7.01,7.1,6.98,6.98,166200.0,4.0092,4.0607,3.992,3.992,166200.0
2008-07-30 12:00:00,6.99,7.02,6.92,6.92,131600.0,3.9978,4.0149,3.9577,3.9577,131600.0
2008-07-30 12:10:00,6.92,6.98,6.86,6.97,93400.0,3.9577,3.992,3.9234,3.9863,93400.0
2008-07-30 12:20:00,6.97,6.99,6.94,6.97,109900.0,3.9863,3.9978,3.9692,3.9863,109900.0
2008-07-30 12:30:00,6.98,6.98,6.93,6.97,73200.0,3.992,3.992,3.9634,3.9863,73200.0
2008-07-30 12:40:00,6.97,6.98,6.87,6.92,128700.0,3.9863,3.992,3.9291,3.9577,128700.0
2008-07-30 12:50:00,6.91,7.06,6.89,7.04,131900.0,3.952,4.0378,3.9406,4.0264,131900.0
2008-07-30 13:00:00,7.04,7.09,6.97,7.0,111500.0,4.0264,4.0549,3.9863,4.0035,111500.0
2008-07-30 13:10:00,7.0,7.12,6.99,7.04,195100.0,4.0035,4.0721,3.9978,4.0264,195100.0
2008-07-30 13:20:00,7.04,7.07,7.01,7.05,103200.0,4.0264,4.0435,4.0092,4.0321,103200.0
2008-07-30 13:30:00,7.04,7.06,7.01,7.02,60700.0,4.0264,4.0378,4.0092,4.0149,60700.0
2008-07-30 13:40:00,7.03,7.06,7.0,7.05,96500.0,4.0206,4.0378,4.0035,4.0321,96500.0
2008-07-30 13:50:00,7.05,7.09,7.02,7.09,170900.0,4.0321,4.0549,4.0149,4.0549,170900.0
2008-07-30 14:00:00,7.09,7.09,7.02,7.05,150200.0,4.0549,4.0549,4.0149,4.0321,150200.0
2008-07-30 14:10:00,7.04,7.08,7.02,7.02,143300.0,4.0264,4.0492,4.0149,4.0149,143300.0
2008-07-30 14:20:00,7.02,7.17,7.01,7.17,119800.0,4.0149,4.1007,4.0092,4.1007,119800.0
2008-07-30 14:30:00,7.18,7.22,7.11,7.11,173300.0,4.1064,4.1293,4.0664,4.0664,173300.0
2008-07-30 14:40:00,7.11,7.2,7.11,7.13,123600.0,4.0664,4.1179,4.0664,4.0778,123600.0
2008-07-30 14:50:00,7.13,7.16,7.08,7.1,138300.0,4.0778,4.095,4.0492,4.0607,138300.0
2008-07-30 15:00:00,7.09,7.1,7.05,7.07,129300.0,4.0549,4.0607,4.0321,4.0435,129300.0
2008-07-30 15:10:00,7.06,7.07,7.03,7.06,118800.0,4.0378,4.0435,4.0206,4.0378,118800.0
2008-07-30 15:20:00,7.07,7.16,7.06,7.16,136000.0,4.0435,4.095,4.0378,4.095,136000.0
2008-07-30 15:30:00,7.15,7.19,7.11,7.18,240400.0,4.0893,4.1121,4.0664,4.1064,240400.0
2008-07-30 15:40:00,7.18,7.19,7.11,7.14,187800.0,4.1064,4.1121,4.0664,4.0835,187800.0
2008-07-30 15:50:00,7.14,7.19,7.08,7.17,356900.0,4.0835,4.1121,4.0492,4.1007,356900.0
2008-07-31 09:30:00,7.12,7.12,6.84,6.88,315900.0,4.0721,4.0721,3.912,3.9348,315900.0
2008-07-31 09:40:00,6.91,6.98,6.86,6.98,931700.0,3.952,3.992,3.9234,3.992,931700.0
2008-07-31 09:50:00,6.98,7.04,6.84,6.91,455900.0,3.992,4.0264,3.912,3.952,455900.0
2008-07-31 10:00:00,6.91,6.94,6.79,6.8,367400.0,3.952,3.9692,3.8834,3.8891,367400.0
2008-07-31 10:10:00,6.8,7.01,6.79,6.97,322800.0,3.8891,4.0092,3.8834,3.9863,322800.0
2008-07-31 10:20:00,6.97,7.09,6.95,7.09,254000.0,3.9863,4.0549,3.9749,4.0549,254000.0
2008-07-31 10:30:00,7.08,7.14,7.05,7.11,392300.0,4.0492,4.0835,4.0321,4.0664,392300.0
2008-07-31 10:40:00,7.1,7.1,7.03,7.08,267100.0,4.0607,4.0607,4.0206,4.0492,267100.0
2008-07-31 10:50:00,7.08,7.19,7.08,7.18,536600.0,4.0492,4.1121,4.0492,4.1064,536600.0
2008-07-31 11:00:00,7.17,7.2,7.14,7.19,266400.0,4.1007,4.1179,4.0835,4.1121,266400.0
2008-07-31 11:10:00,7.18,7.21,7.14,7.14,193200.0,4.1064,4.1236,4.0835,4.0835,193200.0
2008-07-31 11:20:00,7.15,7.16,7.05,7.06,201500.0,4.0893,4.095,4.0321,4.0378,201500.0
2008-07-31 11:30:00,7.05,7.19,7.04,7.17,219900.0,4.0321,4.1121,4.0264,4.1007,219900.0
2008-07-31 11:40:00,7.17,7.17,7.07,7.09,116700.0,4.1007,4.1007,4.0435,4.0549,116700.0
2008-07-31 11:50:00,7.09,7.16,7.09,7.12,120300.0,4.0549,4.095,4.0549,4.0721,120300.0
2008-07-31 12:00:00,7.11,7.12,7.03,7.05,102100.0,4.0664,4.0721,4.0206,4.0321,102100.0
2008-07-31 12:10:00,7.05,7.06,6.95,7.0,230700.0,4.0321,4.0378,3.9749,4.0035,230700.0
2008-07-31 12:20:00,7.0,7.1,6.98,7.08,108900.0,4.0035,4.0607,3.992,4.0492,108900.0
2008-07-31 12:30:00,7.07,7.1,7.04,7.1,290500.0,4.0435,4.0607,4.0264,4.0607,290500.0
2008-07-31 12:40:00,7.1,7.16,7.04,7.08,168000.0,4.0607,4.095,4.0264,4.0492,168000.0
2008-07-31 12:50:00,7.08,7.13,7.06,7.1,106800.0,4.0492,4.0778,4.0378,4.0607,106800.0
2008-07-31 13:00:00,7.11,7.14,7.06,7.06,146900.0,4.0664,4.0835,4.0378,4.0378,146900.0
2008-07-31 13:10:00,7.07,7.15,7.07,7.1,178800.0,4.0435,4.0893,4.0435,4.0607,178800.0
2008-07-31 13:20:00,7.1,7.15,7.06,7.07,155900.0,4.0607,4.0893,4.0378,4.0435,155900.0
2008-07-31 13:30:00,7.07,7.14,7.07,7.1,81900.0,4.0435,4.0835,4.0435,4.0607,81900.0
2008-07-31 13:40:00,7.09,7.17,7.09,7.17,84400.0,4.0549,4.1007,4.0549,4.1007,84400.0
2008-07-31 13:50:00,7.17,7.17,7.06,7.08,96100.0,4.1007,4.1007,4.0378,4.0492,96100.0
2008-07-31 14:00:00,7.08,7.16,7.07,7.16,70400.0,4.0492,4.095,4.0435,4.095,70400.0
2008-07-31 14:10:00,7.16,7.24,7.11,7.19,165100.0,4.095,4.1407,4.0664,4.1121,165100.0
2008-07-31 14:20:00,7.2,7.2,7.14,7.14,244000.0,4.1179,4.1179,4.0835,4.0835,244000.0
2008-07-31 14:30:00,7.14,7.26,7.14,7.22,273800.0,4.0835,4.1522,4.0835,4.1293,273800.0
2008-07-31 14:40:00,7.22,7.24,7.15,7.16,175900.0,4.1293,4.1407,4.0893,4.095,175900.0
2008-07-31 14:50:00,7.17,7.23,7.12,7.13,148300.0,4.1007,4.135,4.0721,4.0778,148300.0
2008-07-31 15:00:00,7.13,7.18,7.12,7.13,114500.0,4.0778,4.1064,4.0721,4.0778,114500.0
2008-07-31 15:10:00,7.13,7.14,7.01,7.05,186400.0,4.0778,4.0835,4.0092,4.0321,186400.0
2008-07-31 15:20:00,7.04,7.09,7.01,7.07,202000.0,4.0264,4.0549,4.0092,4.0435,202000.0
2008-07-31 15:30:00,7.06,7.09,6.99,7.04,321500.0,4.0378,4.0549,3.9978,4.0264,321500.0
2008-07-31 15:40:00,7.04,7.11,7.01,7.01,724300.0,4.0264,4.0664,4.0092,4.0092,724300.0
2008-07-31 15:50:00,7.01,7.05,6.97,7.02,809400.0,4.0092,4.0321,3.9863,4.0149,809400.0
2008-08-01 09:30:00,7.07,7.24,6.9,6.91,220500.0,4.0435,4.1407,3.9463,3.952,220500.0
2008-08-01 09:40:00,6.91,7.02,6.86,6.97,217000.0,3.952,4.0149,3.9234,3.9863,217000.0
2008-08-01 09:50:00,6.98,7.0,6.87,6.97,181100.0,3.992,4.0035,3.9291,3.9863,181100.0
2008-08-01 10:00:00,6.97,7.01,6.93,6.99,361800.0,3.9863,4.0092,3.9634,3.9978,361800.0
2008-08-01 10:10:00,6.99,7.15,6.97,7.05,450900.0,3.9978,4.0893,3.9863,4.0321,450900.0
2008-08-01 10:20:00,7.05,7.13,6.97,7.08,197700.0,4.0321,4.0778,3.9863,4.0492,197700.0
2008-08-01 10:30:00,7.09,7.2,7.08,7.2,176400.0,4.0549,4.1179,4.0492,4.1179,176400.0
2008-08-01 10:40:00,7.2,7.33,7.16,7.27,244300.0,4.1179,4.1922,4.095,4.1579,244300.0
2008-08-01 10:50:00,7.27,7.29,7.16,7.18,151200.0,4.1579,4.1693,4.095,4.1064,151200.0
2008-08-01 11:00:00,7.18,7.23,7.13,7.22,145800.0,4.1064,4.135,4.0778,4.1293,145800.0
2008-08-01 11:10:00,7.22,7.22,7.11,7.22,126700.0,4.1293,4.1293,4.0664,4.1293,126700.0
2008-08-01 11:20:00,7.21,7.27,7.16,7.24,117800.0,4.1236,4.1579,4.095,4.1407,117800.0
2008-08-01 11:30:00,7.24,7.31,7.22,7.31,106500.0,4.1407,4.1808,4.1293,4.1808,106500.0
2008-08-01 11:40:00,7.31,7.31,7.22,7.23,54500.0,4.1808,4.1808,4.1293,4.135,54500.0
2008-08-01 11:50:00,7.23,7.31,7.22,7.28,70400.0,4.135,4.1808,4.1293,4.1636,70400.0
2008-08-01 12:00:00,7.28,7.29,7.18,7.25,84500.0,4.1636,4.1693,4.1064,4.1465,84500.0
2008-08-01 12:10:00,7.25,7.31,7.2,7.22,93000.0,4.1465,4.1808,4.1179,4.1293,93000.0
2008-08-01 12:20:00,7.22,7.29,7.22,7.25,63800.0,4.1293,4.1693,4.1293,4.1465,63800.0
2008-08-01 12:30:00,7.25,7.28,7.19,7.25,76300.0,4.1465,4.1636,4.1121,4.1465,76300.0
2008-08-01 12:40:00,7.25,7.27,7.22,7.25,80500.0,4.1465,4.1579,4.1293,4.1465,80500.0
2008-08-01 12:50:00,7.25,7.26,7.16,7.18,81600.0,4.1465,4.1522,4.095,4.1064,81600.0
2008-08-01 13:00:00,7.18,7.23,7.18,7.2,44800.0,4.1064,4.135,4.1064,4.1179,44800.0
2008-08-01 13:10:00,7.2,7.26,7.2,7.25,74200.0,4.1179,4.1522,4.1179,4.1465,74200.0
2008-08-01 13:20:00,7.25,7.3,7.2,7.28,116700.0,4.1465,4.1751,4.1179,4.1636,116700.0
2008-08-01 13:30:00,7.29,7.3,7.2,7.28,86300.0,4.1693,4.1751,4.1179,4.1636,86300.0
2008-08-01 13:40:00,7.28,7.32,7.26,7.31,71200.0,4.1636,4.1865,4.1522,4.1808,71200.0
2008-08-01 13:50:00,7.32,7.34,7.28,7.31,71900.0,4.1865,4.1979,4.1636,4.1808,71900.0
2008-08-01 14:00:00,7.3,7.32,7.23,7.29,136100.0,4.1751,4.1865,4.135,4.1693,136100.0
2008-08-01 14:10:00,7.29,7.31,7.22,7.22,251200.0,4.1693,4.1808,4.1293,4.1293,251200.0
2008-08-01 14:20:00,7.22,7.28,7.22,7.27,64400.0,4.1293,4.1636,4.1293,4.1579,64400.0
2008-08-01 14:30:00,7.27,7.31,7.26,7.3,56800.0,4.1579,4.1808,4.1522,4.1751,56800.0
2008-08-01 14:40:00,7.3,7.38,7.3,7.36,226600.0,4.1751,4.2208,4.1751,4.2094,226600.0
2008-08-01 14:50:00,7.36,7.36,7.27,7.35,223600.0,4.2094,4.2094,4.1579,4.2036,223600.0
2008-08-01 15:00:00,7.34,7.37,7.25,7.3,216200.0,4.1979,4.2151,4.1465,4.1751,216200.0
2008-08-01 15:10:00,7.3,7.34,7.29,7.33,97900.0,4.1751,4.1979,4.1693,4.1922,97900.0
2008-08-01 15:20:00,7.34,7.34,7.28,7.3,100200.0,4.1979,4.1979,4.1636,4.1751,100200.0
2008-08-01 15:30:00,7.3,7.37,7.29,7.35,199400.0,4.1751,4.2151,4.1693,4.2036,199400.0
2008-08-01 15:40:00,7.35,7.46,7.33,7.35,513000.0,4.2036,4.2666,4.1922,4.2036,513000.0
2008-08-01 15:50:00,7.36,7.36,7.28,7.34,251400.0,4.2094,4.2094,4.1636,4.1979,251400.0
2008-08-04 09:30:00,7.31,7.33,7.1,7.19,128000.0,4.1808,4.1922,4.0607,4.1121,128000.0
2008-08-04 09:40:00,7.18,7.3,7.11,7.13,159900.0,4.1064,4.1751,4.0664,4.0778,159900.0
2008-08-04 09:50:00,7.14,7.24,7.13,7.22,155400.0,4.0835,4.1407,4.0778,4.1293,155400.0
2008-08-04 10:00:00,7.23,7.25,7.11,7.12,199700.0,4.135,4.1465,4.0664,4.0721,199700.0
2008-08-04 10:10:00,7.11,7.13,7.0,7.02,238400.0,4.0664,4.0778,4.0035,4.0149,238400.0
2008-08-04 10:20:00,7.03,7.1,7.01,7.05,126500.0,4.0206,4.0607,4.0092,4.0321,126500.0
2008-08-04 10:30:00,7.05,7.12,7.03,7.09,183100.0,4.0321,4.0721,4.0206,4.0549,183100.0
2008-08-04 10:40:00,7.08,7.14,7.06,7.06,568800.0,4.0492,4.0835,4.0378,4.0378,568800.0
2008-08-04 10:50:00,7.05,7.08,7.05,7.08,512300.0,4.0321,4.0492,4.0321,4.0492,512300.0
2008-08-04 11:00:00,7.07,7.08,6.99,7.03,570900.0,4.0435,4.0492,3.9978,4.0206,570900.0
2008-08-04 11:10:00,7.02,7.03,7.0,7.01,149500.0,4.0149,4.0206,4.0035,4.0092,149500.0
2008-08-04 11:20:00,7.01,7.06,7.0,7.0,341900.0,4.0092,4.0378,4.0035,4.0035,341900.0
2008-08-04 11:30:00,7.0,7.26,6.99,7.26,550300.0,4.0035,4.1522,3.9978,4.1522,550300.0
2008-08-04 11:40:00,7.26,7.35,7.15,7.15,533300.0,4.1522,4.2036,4.0893,4.0893,533300.0
2008-08-04 11:50:00,7.15,7.31,7.15,7.29,403800.0,4.0893,4.1808,4.0893,4.1693,403800.0
2008-08-04 12:00:00,7.28,7.28,7.17,7.23,117900.0,4.1636,4.1636,4.1007,4.135,117900.0
2008-08-04 12:10:00,7.23,7.3,7.22,7.26,184700.0,4.135,4.1751,4.1293,4.1522,184700.0
2008-08-04 12:20:00,7.26,7.36,7.26,7.35,702200.0,4.1522,4.2094,4.1522,4.2036,702200.0
2008-08-04 12:30:00,7.35,7.39,7.34,7.38,155700.0,4.2036,4.2265,4.1979,4.2208,155700.0
2008-08-04 12:40:00,7.38,7.42,7.35,7.35,146000.0,4.2208,4.2437,4.2036,4.2036,146000.0
2008-08-04 12:50:00,7.34,7.38,7.29,7.3,93700.0,4.1979,4.2208,4.1693,4.1751,93700.0
2008-08-04 13:00:00,7.3,7.33,7.29,7.32,162800.0,4.1751,4.1922,4.1693,4.1865,162800.0
2008-08-04 13:10:00,7.31,7.33,7.3,7.31,121200.0,4.1808,4.1922,4.1751,4.1808,121200.0
2008-08-04 13:20:00,7.31,7.38,7.29,7.34,193000.0,4.1808,4.2208,4.1693,4.1979,193000.0
2008-08-04 13:30:00,7.33,7.35,7.3,7.32,126200.0,4.1922,4.2036,4.1751,4.1865,126200.0
2008-08-04 13:40:00,7.32,7.36,7.3,7.33,195100.0,4.1865,4.2094,4.1751,4.1922,195100.0
2008-08-04 13:50:00,7.33,7.36,7.32,7.35,229700.0,4.1922,4.2094,4.1865,4.2036,229700.0
2008-08-04 14:00:00,7.34,7.35,7.31,7.34,143100.0,4.1979,4.2036,4.1808,4.1979,143100.0
2008-08-04 14:10:00,7.34,7.35,7.3,7.32,192100.0,4.1979,4.2036,4.1751,4.1865,192100.0
2008-08-04 14:20:00,7.32,7.36,7.31,7.35,324000.0,4.1865,4.2094,4.1808,4.2036,324000.0
2008-08-04 14:30:00,7.36,7.39,7.32,7.37,301700.0,4.2094,4.2265,4.1865,4.2151,301700.0
2008-08-04 14:40:00,7.36,7.39,7.35,7.36,211500.0,4.2094,4.2265,4.2036,4.2094,211500.0
2008-08-04 14:50:00,7.36,7.39,7.34,7.38,197700.0,4.2094,4.2265,4.1979,4.2208,197700.0
2008-08-04 15:00:00,7.37,7.4,7.37,7.37,261600.0,4.2151,4.2322,4.2151,4.2151,261600.0
2008-08-04 15:10:00,7.38,7.45,7.37,7.44,242600.0,4.2208,4.2608,4.2151,4.2551,242600.0
2008-08-04 15:20:00,7.44,7.44,7.33,7.34,248400.0,4.2551,4.2551,4.1922,4.1979,248400.0
2008-08-04 15:30:00,7.34,7.38,7.31,7.36,295000.0,4.1979,4.2208,4.1808,4.2094,295000.0
2008-08-04 15:40:00,7.36,7.39,7.28,7.39,637400.0,4.2094,4.2265,4.1636,4.2265,637400.0
2008-08-04 15:50:00,7.38,7.39,7.29,7.31,449500.0,4.2208,4.2265,4.1693,4.1808,449500.0
2008-08-05 09:30:00,7.45,7.6,7.4,7.57,246900.0,4.2608,4.3466,4.2322,4.3295,246900.0
2008-08-05 09:40:00,7.57,7.57,7.42,7.42,206800.0,4.3295,4.3295,4.2437,4.2437,206800.0
2008-08-05 09:50:00,7.42,7.55,7.38,7.53,225000.0,4.2437,4.318,4.2208,4.3066,225000.0
2008-08-05 10:00:00,7.49,7.55,7.46,7.49,784400.0,4.2837,4.318,4.2666,4.2837,784400.0
2008-08-05 10:10:00,7.5,7.55,7.46,7.55,470300.0,4.2894,4.318,4.2666,4.318,470300.0
2008-08-05 10:20:00,7.55,7.55,7.49,7.5,433700.0,4.318,4.318,4.2837,4.2894,433700.0
2008-08-05 10:30:00,7.5,7.54,7.5,7.51,127400.0,4.2894,4.3123,4.2894,4.2952,127400.0
2008-08-05 10:40:00,7.51,7.53,7.49,7.51,348700.0,4.2952,4.3066,4.2837,4.2952,348700.0
2008-08-05 10:50:00,7.5,7.57,7.5,7.54,230500.0,4.2894,4.3295,4.2894,4.3123,230500.0
2008-08-05 11:00:00,7.54,7.55,7.51,7.54,219500.0,4.3123,4.318,4.2952,4.3123,219500.0
2008-08-05 11:10:00,7.54,7.54,7.51,7.52,96800.0,4.3123,4.3123,4.2952,4.3009,96800.0
2008-08-05 11:20:00,7.51,7.54,7.51,7.53,168500.0,4.2952,4.3123,4.2952,4.3066,168500.0
2008-08-05 11:30:00,7.53,7.53,7.48,7.53,245200.0,4.3066,4.3066,4.278,4.3066,245200.0
2008-08-05 11:40:00,7.53,7.58,7.47,7.58,286100.0,4.3066,4.3352,4.2723,4.3352,286100.0
2008-08-05 11:50:00,7.58,7.59,7.53,7.57,274700.0,4.3352,4.3409,4.3066,4.3295,274700.0
2008-08-05 12:00:00,7.56,7.57,7.53,7.54,138700.0,4.3238,4.3295,4.3066,4.3123,138700.0
2008-08-05 12:10:00,7.54,7.58,7.54,7.58,340400.0,4.3123,4.3352,4.3123,4.3352,340400.0
2008-08-05 12:20:00,7.58,7.6,7.51,7.54,465200.0,4.3352,4.3466,4.2952,4.3123,465200.0
2008-08-05 12:30:00,7.54,7.55,7.52,7.54,152100.0,4.3123,4.318,4.3009,4.3123,152100.0
2008-08-05 12:40:00,7.55,7.55,7.52,7.55,98500.0,4.318,4.318,4.3009,4.318,98500.0
2008-08-05 12:50:00,7.55,7.55,7.49,7.51,223300.0,4.318,4.318,4.2837,4.2952,223300.0
2008-08-05 13:00:00,7.52,7.53,7.48,7.49,137200.0,4.3009,4.3066,4.278,4.2837,137200.0
2008-08-05 13:10:00,7.5,7.5,7.49,7.5,62300.0,4.2894,4.2894,4.2837,4.2894,62300.0
2008-08-05 13:20:00,7.5,7.52,7.47,7.49,148500.0,4.2894,4.3009,4.2723,4.2837,148500.0
2008-08-05 13:30:00,7.5,7.51,7.48,7.49,312900.0,4.2894,4.2952,4.278,4.2837,312900.0
2008-08-05 13:40:00,7.5,7.51,7.46,7.47,184800.0,4.2894,4.2952,4.2666,4.2723,184800.0
2008-08-05 13:50:00,7.47,7.48,7.44,7.44,258600.0,4.2723,4.278,4.2551,4.2551,258600.0
2008-08-05 14:00:00,7.44,7.48,7.44,7.45,188200.0,4.2551,4.278,4.2551,4.2608,188200.0
2008-08-05 14:10:00,7.45,7.54,7.38,7.48,400600.0,4.2608,4.3123,4.2208,4.278,400600.0
2008-08-05 14:20:00,7.48,7.52,7.37,7.49,292500.0,4.278,4.3009,4.2151,4.2837,292500.0
2008-08-05 14:30:00,7.5,7.51,7.44,7.47,272600.0,4.2894,4.2952,4.2551,4.2723,272600.0
2008-08-05 14:40:00,7.47,7.52,7.47,7.49,590200.0,4.2723,4.3009,4.2723,4.2837,590200.0
2008-08-05 14:50:00,7.5,7.53,7.48,7.53,420200.0,4.2894,4.3066,4.278,4.3066,420200.0
2008-08-05 15:00:00,7.53,7.53,7.48,7.51,623200.0,4.3066,4.3066,4.278,4.2952,623200.0
2008-08-05 15:10:00,7.52,7.58,7.49,7.57,597600.0,4.3009,4.3352,4.2837,4.3295,597600.0
2008-08-05 15:20:00,7.57,7.64,7.57,7.62,492600.0,4.3295,4.3695,4.3295,4.3581,492600.0
2008-08-05 15:30:00,7.62,7.69,7.61,7.69,429000.0,4.3581,4.3981,4.3523,4.3981,429000.0
2008-08-05 15:40:00,7.69,7.75,7.68,7.74,615400.0,4.3981,4.4324,4.3924,4.4267,615400.0
2008-08-05 15:50:00,7.74,7.8,7.74,7.76,752900.0,4.4267,4.461,4.4267,4.4381,752900.0
2008-08-06 09:30:00,7.61,7.63,7.5,7.53,170900.0,4.3523,4.3638,4.2894,4.3066,170900.0
2008-08-06 09:40:00,7.53,7.62,7.51,7.59,163100.0,4.3066,4.3581,4.2952,4.3409,163100.0
2008-08-06 09:50:00,7.58,7.7,7.55,7.66,221700.0,4.3352,4.4038,4.318,4.3809,221700.0
2008-08-06 10:00:00,7.65,7.69,7.53,7.6,171700.0,4.3752,4.3981,4.3066,4.3466,171700.0
2008-08-06 10:10:00,7.59,7.6,7.53,7.57,128100.0,4.3409,4.3466,4.3066,4.3295,128100.0
2008-08-06 10:20:00,7.57,7.59,7.52,7.58,179600.0,4.3295,4.3409,4.3009,4.3352,179600.0
2008-08-06 10:30:00,7.57,7.72,7.57,7.62,386800.0,4.3295,4.4153,4.3295,4.3581,386800.0
2008-08-06 10:40:00,7.62,7.66,7.57,7.66,143100.0,4.3581,4.3809,4.3295,4.3809,143100.0
2008-08-06 10:50:00,7.65,7.71,7.65,7.66,194800.0,4.3752,4.4095,4.3752,4.3809,194800.0
2008-08-06 11:00:00,7.66,7.73,7.64,7.68,152300.0,4.3809,4.421,4.3695,4.3924,152300.0
2008-08-06 11:10:00,7.69,7.8,7.69,7.76,237400.0,4.3981,4.461,4.3981,4.4381,237400.0
2008-08-06 11:20:00,7.76,7.89,7.74,7.88,297900.0,4.4381,4.5125,4.4267,4.5068,297900.0
2008-08-06 11:30:00,7.89,7.95,7.83,7.95,355800.0,4.5125,4.5468,4.4782,4.5468,355800.0
2008-08-06 11:40:00,7.94,7.94,7.79,7.83,135900.0,4.5411,4.5411,4.4553,4.4782,135900.0
2008-08-06 11:50:00,7.83,7.89,7.78,7.87,104700.0,4.4782,4.5125,4.4496,4.501,104700.0
2008-08-06 12:00:00,7.86,7.9,7.82,7.88,122000.0,4.4953,4.5182,4.4725,4.5068,122000.0
2008-08-06 12:10:00,7.87,7.88,7.82,7.86,78000.0,4.501,4.5068,4.4725,4.4953,78000.0
2008-08-06 12:20:00,7.86,7.91,7.83,7.86,322100.0,4.4953,4.5239,4.4782,4.4953,322100.0
2008-08-06 12:30:00,7.86,7.89,7.84,7.87,73800.0,4.4953,4.5125,4.4839,4.501,73800.0
2008-08-06 12:40:00,7.86,7.89,7.81,7.81,153900.0,4.4953,4.5125,4.4667,4.4667,153900.0
2008-08-06 12:50:00,7.8,7.84,7.78,7.83,161400.0,4.461,4.4839,4.4496,4.4782,161400.0
2008-08-06 13:00:00,7.82,7.82,7.76,7.8,177000.0,4.4725,4.4725,4.4381,4.461,177000.0
2008-08-06 13:10:00,7.8,7.8,7.77,7.78,56100.0,4.461,4.461,4.4439,4.4496,56100.0
2008-08-06 13:20:00,7.78,7.84,7.76,7.78,93000.0,4.4496,4.4839,4.4381,4.4496,93000.0
2008-08-06 13:30:00,7.78,7.81,7.75,7.75,120100.0,4.4496,4.4667,4.4324,4.4324,120100.0
2008-08-06 13:40:00,7.74,7.74,7.66,7.68,186200.0,4.4267,4.4267,4.3809,4.3924,186200.0
2008-08-06 13:50:00,7.68,7.69,7.61,7.68,219400.0,4.3924,4.3981,4.3523,4.3924,219400.0
2008-08-06 14:00:00,7.69,7.71,7.65,7.67,190700.0,4.3981,4.4095,4.3752,4.3867,190700.0
2008-08-06 14:10:00,7.67,7.72,7.66,7.71,157900.0,4.3867,4.4153,4.3809,4.4095,157900.0
2008-08-06 14:20:00,7.7,7.72,7.65,7.67,143300.0,4.4038,4.4153,4.3752,4.3867,143300.0
2008-08-06 14:30:00,7.67,7.77,7.65,7.74,169300.0,4.3867,4.4439,4.3752,4.4267,169300.0
2008-08-06 14:40:00,7.75,7.8,7.74,7.8,250900.0,4.4324,4.461,4.4267,4.461,250900.0
2008-08-06 14:50:00,7.8,7.84,7.77,7.78,137700.0,4.461,4.4839,4.4439,4.4496,137700.0
2008-08-06 15:00:00,7.78,7.83,7.78,7.81,153900.0,4.4496,4.4782,4.4496,4.4667,153900.0
2008-08-06 15:10:00,7.82,7.83,7.78,7.82,250200.0,4.4725,4.4782,4.4496,4.4725,250200.0
2008-08-06 15:20:00,7.82,7.84,7.81,7.82,157300.0,4.4725,4.4839,4.4667,4.4725,157300.0
2008-08-06 15:30:00,7.82,7.85,7.8,7.85,240900.0,4.4725,4.4896,4.461,4.4896,240900.0
2008-08-06 15:40:00,7.85,7.88,7.84,7.87,248900.0,4.4896,4.5068,4.4839,4.501,248900.0
2008-08-06 15:50:00,7.88,7.91,7.85,7.87,448100.0,4.5068,4.5239,4.4896,4.501,448100.0
2008-08-07 09:30:00,7.79,7.81,7.6,7.75,243500.0,4.4553,4.4667,4.3466,4.4324,243500.0
2008-08-07 09:40:00,7.74,7.86,7.72,7.75,148800.0,4.4267,4.4953,4.4153,4.4324,148800.0
2008-08-07 09:50:00,7.74,7.83,7.72,7.8,117800.0,4.4267,4.4782,4.4153,4.461,117800.0
2008-08-07 10:00:00,7.81,7.97,7.79,7.96,273300.0,4.4667,4.5582,4.4553,4.5525,273300.0
2008-08-07 10:10:00,7.96,7.98,7.92,7.96,188700.0,4.5525,4.564,4.5296,4.5525,188700.0
2008-08-07 10:20:00,7.96,8.0,7.89,7.9,269700.0,4.5525,4.5754,4.5125,4.5182,269700.0
2008-08-07 10:30:00,7.9,7.92,7.8,7.83,158200.0,4.5182,4.5296,4.461,4.4782,158200.0
2008-08-07 10:40:00,7.83,7.84,7.74,7.8,319500.0,4.4782,4.4839,4.4267,4.461,319500.0
2008-08-07 10:50:00,7.8,7.83,7.8,7.83,69500.0,4.461,4.4782,4.461,4.4782,69500.0
2008-08-07 11:00:00,7.82,7.83,7.74,7.78,191500.0,4.4725,4.4782,4.4267,4.4496,191500.0
2008-08-07 11:10:00,7.79,7.8,7.7,7.72,233500.0,4.4553,4.461,4.4038,4.4153,233500.0
2008-08-07 11:20:00,7.72,7.76,7.71,7.74,252500.0,4.4153,4.4381,4.4095,4.4267,252500.0
2008-08-07 11:30:00,7.73,7.74,7.6,7.6,317800.0,4.421,4.4267,4.3466,4.3466,317800.0
2008-08-07 11:40:00,7.61,7.62,7.56,7.56,229800.0,4.3523,4.3581,4.3238,4.3238,229800.0
2008-08-07 11:50:00,7.57,7.58,7.5,7.51,281700.0,4.3295,4.3352,4.2894,4.2952,281700.0
2008-08-07 12:00:00,7.51,7.52,7.4,7.41,419200.0,4.2952,4.3009,4.2322,4.238,419200.0
2008-08-07 12:10:00,7.4,7.49,7.37,7.42,308600.0,4.2322,4.2837,4.2151,4.2437,308600.0
2008-08-07 12:20:00,7.42,7.43,7.37,7.4,371700.0,4.2437,4.2494,4.2151,4.2322,371700.0
2008-08-07 12:30:00,7.39,7.48,7.33,7.43,399900.0,4.2265,4.278,4.1922,4.2494,399900.0
2008-08-07 12:40:00,7.43,7.48,7.38,7.48,216600.0,4.2494,4.278,4.2208,4.278,216600.0
2008-08-07 12:50:00,7.48,7.48,7.4,7.42,216600.0,4.278,4.278,4.2322,4.2437,216600.0
2008-08-07 13:00:00,7.43,7.43,7.35,7.4,220100.0,4.2494,4.2494,4.2036,4.2322,220100.0
2008-08-07 13:10:00,7.4,7.4,7.29,7.29,276200.0,4.2322,4.2322,4.1693,4.1693,276200.0
2008-08-07 13:20:00,7.3,7.36,7.29,7.36,151300.0,4.1751,4.2094,4.1693,4.2094,151300.0
2008-08-07 13:30:00,7.36,7.41,7.36,7.39,154800.0,4.2094,4.238,4.2094,4.2265,154800.0
2008-08-07 13:40:00,7.38,7.45,7.38,7.43,176700.0,4.2208,4.2608,4.2208,4.2494,176700.0
2008-08-07 13:50:00,7.43,7.5,7.42,7.47,250100.0,4.2494,4.2894,4.2437,4.2723,250100.0
2008-08-07 14:00:00,7.46,7.47,7.39,7.39,162300.0,4.2666,4.2723,4.2265,4.2265,162300.0
2008-08-07 14:10:00,7.38,7.44,7.38,7.43,152300.0,4.2208,4.2551,4.2208,4.2494,152300.0
2008-08-07 14:20:00,7.43,7.48,7.42,7.46,400800.0,4.2494,4.278,4.2437,4.2666,400800.0
2008-08-07 14:30:00,7.47,7.49,7.45,7.47,357000.0,4.2723,4.2837,4.2608,4.2723,357000.0
2008-08-07 14:40:00,7.47,7.48,7.37,7.4,459300.0,4.2723,4.278,4.2151,4.2322,459300.0
2008-08-07 14:50:00,7.4,7.41,7.31,7.31,231900.0,4.2322,4.238,4.1808,4.1808,231900.0
2008-08-07 15:00:00,7.31,7.35,7.27,7.34,383500.0,4.1808,4.2036,4.1579,4.1979,383500.0
2008-08-07 15:10:00,7.33,7.38,7.31,7.35,350900.0,4.1922,4.2208,4.1808,4.2036,350900.0
2008-08-07 15:20:00,7.35,7.41,7.34,7.36,242800.0,4.2036,4.238,4.1979,4.2094,242800.0
2008-08-07 15:30:00,7.36,7.36,7.25,7.26,423100.0,4.2094,4.2094,4.1465,4.1522,423100.0
2008-08-07 15:40:00,7.26,7.36,7.25,7.35,407700.0,4.1522,4.2094,4.1465,4.2036,407700.0
2008-08-07 15:50:00,7.35,7.38,7.28,7.29,1464900.0,4.2036,4.2208,4.1636,4.1693,1464900.0
2008-08-08 09:30:00,7.22,7.4,7.22,7.4,458200.0,4.1293,4.2322,4.1293,4.2322,458200.0
2008-08-08 09:40:00,7.39,7.44,7.24,7.43,268000.0,4.2265,4.2551,4.1407,4.2494,268000.0
2008-08-08 09:50:00,7.43,7.5,7.33,7.42,260200.0,4.2494,4.2894,4.1922,4.2437,260200.0
2008-08-08 10:00:00,7.45,7.58,7.45,7.56,230300.0,4.2608,4.3352,4.2608,4.3238,230300.0
2008-08-08 10:10:00,7.56,7.7,7.55,7.6,240600.0,4.3238,4.4038,4.318,4.3466,240600.0
2008-08-08 10:20:00,7.6,7.69,7.53,7.61,202000.0,4.3466,4.3981,4.3066,4.3523,202000.0
2008-08-08 10:30:00,7.6,7.61,7.52,7.57,118600.0,4.3466,4.3523,4.3009,4.3295,118600.0
2008-08-08 10:40:00,7.57,7.6,7.54,7.54,75100.0,4.3295,4.3466,4.3123,4.3123,75100.0
2008-08-08 10:50:00,7.55,7.62,7.54,7.59,87900.0,4.318,4.3581,4.3123,4.3409,87900.0
2008-08-08 11:00:00,7.59,7.6,7.53,7.53,80000.0,4.3409,4.3466,4.3066,4.3066,80000.0
2008-08-08 11:10:00,7.54,7.62,7.54,7.59,137500.0,4.3123,4.3581,4.3123,4.3409,137500.0
2008-08-08 11:20:00,7.59,7.62,7.56,7.61,111400.0,4.3409,4.3581,4.3238,4.3523,111400.0
2008-08-08 11:30:00,7.6,7.63,7.59,7.6,246900.0,4.3466,4.3638,4.3409,4.3466,246900.0
2008-08-08 11:40:00,7.6,7.63,7.58,7.61,217200.0,4.3466,4.3638,4.3352,4.3523,217200.0
2008-08-08 11:50:00,7.61,7.62,7.6,7.6,64300.0,4.3523,4.3581,4.3466,4.3466,64300.0
2008-08-08 12:00:00,7.6,7.63,7.55,7.58,171800.0,4.3466,4.3638,4.318,4.3352,171800.0
2008-08-08 12:10:00,7.58,7.66,7.58,7.65,99400.0,4.3352,4.3809,4.3352,4.3752,99400.0
2008-08-08 12:20:00,7.65,7.68,7.62,7.66,87500.0,4.3752,4.3924,4.3581,4.3809,87500.0
2008-08-08 12:30:00,7.65,7.69,7.65,7.69,98700.0,4.3752,4.3981,4.3752,4.3981,98700.0
2008-08-08 12:40:00,7.68,7.73,7.68,7.72,205700.0,4.3924,4.421,4.3924,4.4153,205700.0
2008-08-08 12:50:00,7.71,7.72,7.68,7.72,131000.0,4.4095,4.4153,4.3924,4.4153,131000.0
2008-08-08 13:00:00,7.72,7.76,7.71,7.76,116400.0,4.4153,4.4381,4.4095,4.4381,116400.0
2008-08-08 13:10:00,7.76,7.76,7.72,7.74,97700.0,4.4381,4.4381,4.4153,4.4267,97700.0
2008-08-08 13:20:00,7.75,7.84,7.74,7.83,128000.0,4.4324,4.4839,4.4267,4.4782,128000.0
2008-08-08 13:30:00,7.83,7.86,7.81,7.84,165100.0,4.4782,4.4953,4.4667,4.4839,165100.0
2008-08-08 13:40:00,7.84,7.89,7.8,7.83,172500.0,4.4839,4.5125,4.461,4.4782,172500.0
2008-08-08 13:50:00,7.83,7.86,7.79,7.8,218400.0,4.4782,4.4953,4.4553,4.461,218400.0
2008-08-08 14:00:00,7.79,7.83,7.78,7.83,49000.0,4.4553,4.4782,4.4496,4.4782,49000.0
2008-08-08 14:10:00,7.83,7.87,7.82,7.87,52300.0,4.4782,4.501,4.4725,4.501,52300.0
2008-08-08 14:20:00,7.87,7.94,7.87,7.94,214700.0,4.501,4.5411,4.501,4.5411,214700.0
2008-08-08 14:30:00,7.94,7.95,7.91,7.93,121700.0,4.5411,4.5468,4.5239,4.5354,121700.0
2008-08-08 14:40:00,7.94,7.97,7.86,7.86,206200.0,4.5411,4.5582,4.4953,4.4953,206200.0
2008-08-08 14:50:00,7.87,7.88,7.85,7.88,141000.0,4.501,4.5068,4.4896,4.5068,141000.0
2008-08-08 15:00:00,7.87,7.89,7.87,7.87,205700.0,4.501,4.5125,4.501,4.501,205700.0
2008-08-08 15:10:00,7.88,7.89,7.8,7.8,175600.0,4.5068,4.5125,4.461,4.461,175600.0
2008-08-08 15:20:00,7.8,7.85,7.78,7.84,306900.0,4.461,4.4896,4.4496,4.4839,306900.0
2008-08-08 15:30:00,7.85,7.88,7.83,7.85,159600.0,4.4896,4.5068,4.4782,4.4896,159600.0
2008-08-08 15:40:00,7.85,7.88,7.81,7.82,283600.0,4.4896,4.5068,4.4667,4.4725,283600.0
2008-08-08 15:50:00,7.82,7.87,7.79,7.84,652600.0,4.4725,4.501,4.4553,4.4839,652600.0
2008-08-11 09:30:00,7.62,7.79,7.62,7.76,200300.0,4.3581,4.4553,4.3581,4.4381,200300.0
2008-08-11 09:40:00,7.76,7.89,7.75,7.78,250000.0,4.4381,4.5125,4.4324,4.4496,250000.0
2008-08-11 09:50:00,7.77,7.91,7.72,7.9,117000.0,4.4439,4.5239,4.4153,4.5182,117000.0
2008-08-11 10:00:00,7.9,7.91,7.85,7.87,97200.0,4.5182,4.5239,4.4896,4.501,97200.0
2008-08-11 10:10:00,7.88,7.92,7.86,7.92,121800.0,4.5068,4.5296,4.4953,4.5296,121800.0
2008-08-11 10:20:00,7.92,7.94,7.87,7.9,95500.0,4.5296,4.5411,4.501,4.5182,95500.0
2008-08-11 10:30:00,7.89,7.9,7.79,7.83,93400.0,4.5125,4.5182,4.4553,4.4782,93400.0
2008-08-11 10:40:00,7.82,7.88,7.82,7.86,97000.0,4.4725,4.5068,4.4725,4.4953,97000.0
2008-08-11 10:50:00,7.87,7.93,7.86,7.92,81100.0,4.501,4.5354,4.4953,4.5296,81100.0
2008-08-11 11:00:00,7.91,8.0,7.91,8.0,175900.0,4.5239,4.5754,4.5239,4.5754,175900.0
2008-08-11 11:10:00,8.0,8.02,7.96,8.0,230000.0,4.5754,4.5868,4.5525,4.5754,230000.0
2008-08-11 11:20:00,8.0,8.12,7.97,8.12,190100.0,4.5754,4.644,4.5582,4.644,190100.0
2008-08-11 11:30:00,8.11,8.19,8.06,8.18,211400.0,4.6383,4.6841,4.6097,4.6783,211400.0
2008-08-11 11:40:00,8.19,8.19,8.13,8.14,81800.0,4.6841,4.6841,4.6497,4.6555,81800.0
2008-08-11 11:50:00,8.14,8.23,8.14,8.19,132000.0,4.6555,4.7069,4.6555,4.6841,132000.0
2008-08-11 12:00:00,8.19,8.25,8.19,8.23,141300.0,4.6841,4.7184,4.6841,4.7069,141300.0
2008-08-11 12:10:00,8.22,8.24,8.19,8.23,114400.0,4.7012,4.7127,4.6841,4.7069,114400.0
2008-08-11 12:20:00,8.22,8.27,8.21,8.27,124400.0,4.7012,4.7298,4.6955,4.7298,124400.0
2008-08-11 12:30:00,8.27,8.28,8.24,8.27,65600.0,4.7298,4.7355,4.7127,4.7298,65600.0
2008-08-11 12:40:00,8.26,8.33,8.25,8.26,111200.0,4.7241,4.7641,4.7184,4.7241,111200.0
2008-08-11 12:50:00,8.25,8.28,8.25,8.26,68600.0,4.7184,4.7355,4.7184,4.7241,68600.0
2008-08-11 13:00:00,8.26,8.26,8.17,8.19,123100.0,4.7241,4.7241,4.6726,4.6841,123100.0
2008-08-11 13:10:00,8.19,8.21,8.17,8.19,178700.0,4.6841,4.6955,4.6726,4.6841,178700.0
2008-08-11 13:20:00,8.19,8.2,8.18,8.19,218600.0,4.6841,4.6898,4.6783,4.6841,218600.0
2008-08-11 13:30:00,8.2,8.23,8.18,8.19,484300.0,4.6898,4.7069,4.6783,4.6841,484300.0
2008-08-11 13:40:00,8.19,8.19,8.14,8.19,138500.0,4.6841,4.6841,4.6555,4.6841,138500.0
2008-08-11 13:50:00,8.19,8.2,8.12,8.13,221800.0,4.6841,4.6898,4.644,4.6497,221800.0
2008-08-11 14:00:00,8.12,8.19,8.06,8.17,156800.0,4.644,4.6841,4.6097,4.6726,156800.0
2008-08-11 14:10:00,8.17,8.18,8.12,8.16,188700.0,4.6726,4.6783,4.644,4.6669,188700.0
2008-08-11 14:20:00,8.15,8.17,8.11,8.12,146300.0,4.6612,4.6726,4.6383,4.644,146300.0
2008-08-11 14:30:00,8.13,8.16,8.05,8.1,163000.0,4.6497,4.6669,4.604,4.6326,163000.0
2008-08-11 14:40:00,8.1,8.11,8.0,8.0,200300.0,4.6326,4.6383,4.5754,4.5754,200300.0
2008-08-11 14:50:00,8.01,8.05,7.97,8.03,197900.0,4.5811,4.604,4.5582,4.5926,197900.0
2008-08-11 15:00:00,8.03,8.09,8.02,8.04,166000.0,4.5926,4.6269,4.5868,4.5983,166000.0
2008-08-11 15:10:00,8.04,8.05,8.0,8.0,80500.0,4.5983,4.604,4.5754,4.5754,80500.0
2008-08-11 15:20:00,8.01,8.02,7.96,7.99,166600.0,4.5811,4.5868,4.5525,4.5697,166600.0
2008-08-11 15:30:00,7.99,8.02,7.95,8.0,176200.0,4.5697,4.5868,4.5468,4.5754,176200.0
2008-08-11 15:40:00,8.01,8.06,7.98,8.04,324300.0,4.5811,4.6097,4.564,4.5983,324300.0
2008-08-11 15:50:00,8.04,8.1,8.03,8.09,305600.0,4.5983,4.6326,4.5926,4.6269,305600.0
2008-08-12 09:30:00,8.05,8.06,7.8,7.93,284300.0,4.604,4.6097,4.461,4.5354,284300.0
2008-08-12 09:40:00,7.93,8.1,7.88,8.03,220800.0,4.5354,4.6326,4.5068,4.5926,220800.0
2008-08-12 09:50:00,8.02,8.06,7.97,7.97,212400.0,4.5868,4.6097,4.5582,4.5582,212400.0
2008-08-12 10:00:00,7.97,8.02,7.94,7.98,187700.0,4.5582,4.5868,4.5411,4.564,187700.0
2008-08-12 10:10:00,7.99,8.01,7.95,7.96,126500.0,4.5697,4.5811,4.5468,4.5525,126500.0
2008-08-12 10:20:00,7.95,7.95,7.83,7.84,348700.0,4.5468,4.5468,4.4782,4.4839,348700.0
2008-08-12 10:30:00,7.84,7.88,7.81,7.82,216900.0,4.4839,4.5068,4.4667,4.4725,216900.0
2008-08-12 10:40:00,7.82,7.82,7.74,7.8,393100.0,4.4725,4.4725,4.4267,4.461,393100.0
2008-08-12 10:50:00,7.8,7.81,7.76,7.76,124800.0,4.461,4.4667,4.4381,4.4381,124800.0
2008-08-12 11:00:00,7.77,7.85,7.75,7.83,208400.0,4.4439,4.4896,4.4324,4.4782,208400.0
2008-08-12 11:10:00,7.84,7.88,7.79,7.87,211600.0,4.4839,4.5068,4.4553,4.501,211600.0
2008-08-12 11:20:00,7.88,7.92,7.8,7.83,198000.0,4.5068,4.5296,4.461,4.4782,198000.0
2008-08-12 11:30:00,7.83,7.85,7.8,7.8,111700.0,4.4782,4.4896,4.461,4.461,111700.0
2008-08-12 11:40:00,7.8,7.82,7.8,7.8,128300.0,4.461,4.4725,4.461,4.461,128300.0
2008-08-12 11:50:00,7.8,7.84,7.75,7.76,145600.0,4.461,4.4839,4.4324,4.4381,145600.0
2008-08-12 12:00:00,7.76,7.76,7.7,7.74,259700.0,4.4381,4.4381,4.4038,4.4267,259700.0
2008-08-12 12:10:00,7.74,7.74,7.7,7.73,152100.0,4.4267,4.4267,4.4038,4.421,152100.0
2008-08-12 12:20:00,7.73,7.74,7.68,7.69,136100.0,4.421,4.4267,4.3924,4.3981,136100.0
2008-08-12 12:30:00,7.69,7.79,7.68,7.79,245400.0,4.3981,4.4553,4.3924,4.4553,245400.0
2008-08-12 12:40:00,7.79,7.8,7.76,7.77,101100.0,4.4553,4.461,4.4381,4.4439,101100.0
2008-08-12 12:50:00,7.77,7.8,7.75,7.79,130500.0,4.4439,4.461,4.4324,4.4553,130500.0
2008-08-12 13:00:00,7.79,7.83,7.79,7.82,114800.0,4.4553,4.4782,4.4553,4.4725,114800.0
2008-08-12 13:10:00,7.81,7.83,7.79,7.83,241700.0,4.4667,4.4782,4.4553,4.4782,241700.0
2008-08-12 13:20:00,7.82,7.83,7.8,7.81,183800.0,4.4725,4.4782,4.461,4.4667,183800.0
2008-08-12 13:30:00,7.81,7.82,7.8,7.8,147800.0,4.4667,4.4725,4.461,4.461,147800.0
2008-08-12 13:40:00,7.8,7.82,7.8,7.8,102400.0,4.461,4.4725,4.461,4.461,102400.0
2008-08-12 13:50:00,7.8,7.81,7.76,7.77,201700.0,4.461,4.4667,4.4381,4.4439,201700.0
2008-08-12 14:00:00,7.77,7.8,7.75,7.75,304100.0,4.4439,4.461,4.4324,4.4324,304100.0
2008-08-12 14:10:00,7.75,7.76,7.75,7.75,171000.0,4.4324,4.4381,4.4324,4.4324,171000.0
2008-08-12 14:20:00,7.75,7.85,7.75,7.81,314200.0,4.4324,4.4896,4.4324,4.4667,314200.0
2008-08-12 14:30:00,7.82,7.83,7.78,7.78,127100.0,4.4725,4.4782,4.4496,4.4496,127100.0
2008-08-12 14:40:00,7.78,7.79,7.75,7.75,121300.0,4.4496,4.4553,4.4324,4.4324,121300.0
2008-08-12 14:50:00,7.76,7.76,7.7,7.7,164800.0,4.4381,4.4381,4.4038,4.4038,164800.0
2008-08-12 15:00:00,7.7,7.72,7.6,7.63,484500.0,4.4038,4.4153,4.3466,4.3638,484500.0
2008-08-12 15:10:00,7.63,7.66,7.6,7.61,340600.0,4.3638,4.3809,4.3466,4.3523,340600.0
2008-08-12 15:20:00,7.62,7.63,7.48,7.55,674400.0,4.3581,4.3638,4.278,4.318,674400.0
2008-08-12 15:30:00,7.55,7.58,7.5,7.51,255400.0,4.318,4.3352,4.2894,4.2952,255400.0
2008-08-12 15:40:00,7.51,7.64,7.5,7.59,726400.0,4.2952,4.3695,4.2894,4.3409,726400.0
2008-08-12 15:50:00,7.59,7.6,7.54,7.58,457000.0,4.3409,4.3466,4.3123,4.3352,457000.0
2008-08-13 09:30:00,7.5,7.58,7.4,7.4,276500.0,4.2894,4.3352,4.2322,4.2322,276500.0
2008-08-13 09:40:00,7.39,7.43,7.32,7.36,292800.0,4.2265,4.2494,4.1865,4.2094,292800.0
2008-08-13 09:50:00,7.36,7.4,7.35,7.37,134600.0,4.2094,4.2322,4.2036,4.2151,134600.0
2008-08-13 10:00:00,7.36,7.53,7.35,7.47,310000.0,4.2094,4.3066,4.2036,4.2723,310000.0
2008-08-13 10:10:00,7.48,7.49,7.43,7.48,382000.0,4.278,4.2837,4.2494,4.278,382000.0
2008-08-13 10:20:00,7.47,7.51,7.47,7.51,365900.0,4.2723,4.2952,4.2723,4.2952,365900.0
2008-08-13 10:30:00,7.5,7.52,7.36,7.37,309800.0,4.2894,4.3009,4.2094,4.2151,309800.0
2008-08-13 10:40:00,7.36,7.36,7.27,7.3,541500.0,4.2094,4.2094,4.1579,4.1751,541500.0
2008-08-13 10:50:00,7.29,7.4,7.29,7.4,291100.0,4.1693,4.2322,4.1693,4.2322,291100.0
2008-08-13 11:00:00,7.39,7.4,7.33,7.34,261300.0,4.2265,4.2322,4.1922,4.1979,261300.0
2008-08-13 11:10:00,7.33,7.33,7.25,7.27,205400.0,4.1922,4.1922,4.1465,4.1579,205400.0
2008-08-13 11:20:00,7.26,7.27,7.22,7.22,226400.0,4.1522,4.1579,4.1293,4.1293,226400.0
2008-08-13 11:30:00,7.22,7.23,7.18,7.19,247500.0,4.1293,4.135,4.1064,4.1121,247500.0
2008-08-13 11:40:00,7.19,7.19,7.06,7.09,398000.0,4.1121,4.1121,4.0378,4.0549,398000.0
2008-08-13 11:50:00,7.09,7.13,7.09,7.13,168300.0,4.0549,4.0778,4.0549,4.0778,168300.0
2008-08-13 12:00:00,7.12,7.13,7.07,7.07,281300.0,4.0721,4.0778,4.0435,4.0435,281300.0
2008-08-13 12:10:00,7.07,7.14,7.06,7.13,119100.0,4.0435,4.0835,4.0378,4.0778,119100.0
2008-08-13 12:20:00,7.12,7.18,7.12,7.16,164300.0,4.0721,4.1064,4.0721,4.095,164300.0
2008-08-13 12:30:00,7.16,7.27,7.16,7.27,376300.0,4.095,4.1579,4.095,4.1579,376300.0
2008-08-13 12:40:00,7.27,7.28,7.2,7.23,230400.0,4.1579,4.1636,4.1179,4.135,230400.0
2008-08-13 12:50:00,7.23,7.23,7.22,7.22,162700.0,4.135,4.135,4.1293,4.1293,162700.0
2008-08-13 13:00:00,7.23,7.23,7.19,7.2,78400.0,4.135,4.135,4.1121,4.1179,78400.0
2008-08-13 13:10:00,7.2,7.25,7.15,7.23,205000.0,4.1179,4.1465,4.0893,4.135,205000.0
2008-08-13 13:20:00,7.23,7.31,7.21,7.3,351400.0,4.135,4.1808,4.1236,4.1751,351400.0
2008-08-13 13:30:00,7.3,7.39,7.3,7.33,292800.0,4.1751,4.2265,4.1751,4.1922,292800.0
2008-08-13 13:40:00,7.33,7.38,7.25,7.26,174600.0,4.1922,4.2208,4.1465,4.1522,174600.0
2008-08-13 13:50:00,7.25,7.34,7.25,7.33,169400.0,4.1465,4.1979,4.1465,4.1922,169400.0
2008-08-13 14:00:00,7.32,7.33,7.27,7.27,168400.0,4.1865,4.1922,4.1579,4.1579,168400.0
2008-08-13 14:10:00,7.27,7.29,7.19,7.21,293100.0,4.1579,4.1693,4.1121,4.1236,293100.0
2008-08-13 14:20:00,7.21,7.32,7.2,7.28,338600.0,4.1236,4.1865,4.1179,4.1636,338600.0
2008-08-13 14:30:00,7.27,7.28,7.19,7.2,247400.0,4.1579,4.1636,4.1121,4.1179,247400.0
2008-08-13 14:40:00,7.2,7.31,7.19,7.27,335200.0,4.1179,4.1808,4.1121,4.1579,335200.0
2008-08-13 14:50:00,7.26,7.27,7.22,7.25,349200.0,4.1522,4.1579,4.1293,4.1465,349200.0
2008-08-13 15:00:00,7.25,7.26,7.2,7.21,421300.0,4.1465,4.1522,4.1179,4.1236,421300.0
2008-08-13 15:10:00,7.21,7.26,7.2,7.23,305900.0,4.1236,4.1522,4.1179,4.135,305900.0
2008-08-13 15:20:00,7.23,7.26,7.17,7.23,395400.0,4.135,4.1522,4.1007,4.135,395400.0
2008-08-13 15:30:00,7.23,7.23,7.12,7.15,316900.0,4.135,4.135,4.0721,4.0893,316900.0
2008-08-13 15:40:00,7.16,7.16,7.1,7.12,226900.0,4.095,4.095,4.0607,4.0721,226900.0
2008-08-13 15:50:00,7.12,7.14,7.08,7.12,1018100.0,4.0721,4.0835,4.0492,4.0721,1018100.0
2008-08-14 09:30:00,7.01,7.34,7.0,7.28,582500.0,4.0092,4.1979,4.0035,4.1636,582500.0
2008-08-14 09:40:00,7.29,7.43,7.29,7.37,319600.0,4.1693,4.2494,4.1693,4.2151,319600.0
2008-08-14 09:50:00,7.36,7.41,7.26,7.41,250000.0,4.2094,4.238,4.1522,4.238,250000.0
2008-08-14 10:00:00,7.41,7.49,7.36,7.45,232400.0,4.238,4.2837,4.2094,4.2608,232400.0
2008-08-14 10:10:00,7.44,7.47,7.42,7.44,159800.0,4.2551,4.2723,4.2437,4.2551,159800.0
2008-08-14 10:20:00,7.43,7.49,7.41,7.49,237700.0,4.2494,4.2837,4.238,4.2837,237700.0
2008-08-14 10:30:00,7.49,7.58,7.45,7.49,303700.0,4.2837,4.3352,4.2608,4.2837,303700.0
2008-08-14 10:40:00,7.5,7.51,7.44,7.5,199300.0,4.2894,4.2952,4.2551,4.2894,199300.0
2008-08-14 10:50:00,7.51,7.53,7.41,7.44,203400.0,4.2952,4.3066,4.238,4.2551,203400.0
2008-08-14 11:00:00,7.44,7.51,7.42,7.51,71800.0,4.2551,4.2952,4.2437,4.2952,71800.0
2008-08-14 11:10:00,7.51,7.6,7.5,7.6,178300.0,4.2952,4.3466,4.2894,4.3466,178300.0
2008-08-14 11:20:00,7.59,7.59,7.51,7.53,133700.0,4.3409,4.3409,4.2952,4.3066,133700.0
2008-08-14 11:30:00,7.52,7.54,7.46,7.49,109200.0,4.3009,4.3123,4.2666,4.2837,109200.0
2008-08-14 11:40:00,7.5,7.5,7.42,7.44,175600.0,4.2894,4.2894,4.2437,4.2551,175600.0
2008-08-14 11:50:00,7.44,7.5,7.43,7.48,98700.0,4.2551,4.2894,4.2494,4.278,98700.0
2008-08-14 12:00:00,7.48,7.51,7.48,7.49,76300.0,4.278,4.2952,4.278,4.2837,76300.0
2008-08-14 12:10:00,7.49,7.51,7.47,7.49,121800.0,4.2837,4.2952,4.2723,4.2837,121800.0
2008-08-14 12:20:00,7.5,7.51,7.49,7.49,35400.0,4.2894,4.2952,4.2837,4.2837,35400.0
2008-08-14 12:30:00,7.5,7.59,7.49,7.56,143200.0,4.2894,4.3409,4.2837,4.3238,143200.0
2008-08-14 12:40:00,7.57,7.6,7.56,7.58,165200.0,4.3295,4.3466,4.3238,4.3352,165200.0
2008-08-14 12:50:00,7.58,7.61,7.57,7.61,109900.0,4.3352,4.3523,4.3295,4.3523,109900.0
2008-08-14 13:00:00,7.61,7.61,7.58,7.58,137200.0,4.3523,4.3523,4.3352,4.3352,137200.0
2008-08-14 13:10:00,7.59,7.62,7.58,7.6,186800.0,4.3409,4.3581,4.3352,4.3466,186800.0
2008-08-14 13:20:00,7.6,7.61,7.57,7.6,165500.0,4.3466,4.3523,4.3295,4.3466,165500.0
2008-08-14 13:30:00,7.59,7.59,7.51,7.57,133700.0,4.3409,4.3409,4.2952,4.3295,133700.0
2008-08-14 13:40:00,7.57,7.6,7.53,7.56,95400.0,4.3295,4.3466,4.3066,4.3238,95400.0
2008-08-14 13:50:00,7.56,7.57,7.46,7.5,221900.0,4.3238,4.3295,4.2666,4.2894,221900.0
2008-08-14 14:00:00,7.5,7.59,7.5,7.57,181200.0,4.2894,4.3409,4.2894,4.3295,181200.0
2008-08-14 14:10:00,7.57,7.6,7.54,7.6,70400.0,4.3295,4.3466,4.3123,4.3466,70400.0
2008-08-14 14:20:00,7.59,7.6,7.56,7.58,108100.0,4.3409,4.3466,4.3238,4.3352,108100.0
2008-08-14 14:30:00,7.57,7.6,7.54,7.58,128600.0,4.3295,4.3466,4.3123,4.3352,128600.0
2008-08-14 14:40:00,7.58,7.62,7.53,7.55,328200.0,4.3352,4.3581,4.3066,4.318,328200.0
2008-08-14 14:50:00,7.55,7.61,7.55,7.61,194700.0,4.318,4.3523,4.318,4.3523,194700.0
2008-08-14 15:00:00,7.6,7.62,7.59,7.6,344000.0,4.3466,4.3581,4.3409,4.3466,344000.0
2008-08-14 15:10:00,7.6,7.67,7.6,7.66,569000.0,4.3466,4.3867,4.3466,4.3809,569000.0
2008-08-14 15:20:00,7.66,7.67,7.61,7.61,269100.0,4.3809,4.3867,4.3523,4.3523,269100.0
2008-08-14 15:30:00,7.61,7.72,7.59,7.72,584600.0,4.3523,4.4153,4.3409,4.4153,584600.0
2008-08-14 15:40:00,7.71,7.78,7.69,7.75,606800.0,4.4095,4.4496,4.3981,4.4324,606800.0
2008-08-14 15:50:00,7.76,7.82,7.75,7.78,924300.0,4.4381,4.4725,4.4324,4.4496,924300.0
2008-08-15 09:30:00,7.67,8.1,7.67,8.05,565600.0,4.3867,4.6326,4.3867,4.604,565600.0
2008-08-15 09:40:00,8.05,8.14,8.04,8.1,345800.0,4.604,4.6555,4.5983,4.6326,345800.0
2008-08-15 09:50:00,8.1,8.1,7.98,8.06,235200.0,4.6326,4.6326,4.564,4.6097,235200.0
2008-08-15 10:00:00,8.07,8.08,7.89,7.92,419700.0,4.6154,4.6212,4.5125,4.5296,419700.0
2008-08-15 10:10:00,7.92,8.0,7.86,7.95,289700.0,4.5296,4.5754,4.4953,4.5468,289700.0
2008-08-15 10:20:00,7.95,7.98,7.89,7.96,176700.0,4.5468,4.564,4.5125,4.5525,176700.0
2008-08-15 10:30:00,7.96,8.03,7.95,8.02,116000.0,4.5525,4.5926,4.5468,4.5868,116000.0
2008-08-15 10:40:00,8.02,8.04,7.99,8.03,89200.0,4.5868,4.5983,4.5697,4.5926,89200.0
2008-08-15 10:50:00,8.03,8.06,7.99,8.05,119700.0,4.5926,4.6097,4.5697,4.604,119700.0
2008-08-15 11:00:00,8.04,8.05,7.94,7.95,129000.0,4.5983,4.604,4.5411,4.5468,129000.0
2008-08-15 11:10:00,7.96,7.99,7.94,7.97,174400.0,4.5525,4.5697,4.5411,4.5582,174400.0
2008-08-15 11:20:00,7.96,7.99,7.94,7.97,411900.0,4.5525,4.5697,4.5411,4.5582,411900.0
2008-08-15 11:30:00,7.96,8.02,7.95,7.97,229000.0,4.5525,4.5868,4.5468,4.5582,229000.0
2008-08-15 11:40:00,7.97,8.01,7.95,7.97,233600.0,4.5582,4.5811,4.5468,4.5582,233600.0
2008-08-15 11:50:00,7.97,8.0,7.95,7.95,101200.0,4.5582,4.5754,4.5468,4.5468,101200.0
2008-08-15 12:00:00,7.95,7.98,7.95,7.95,114800.0,4.5468,4.564,4.5468,4.5468,114800.0
2008-08-15 12:10:00,7.95,7.96,7.9,7.92,418900.0,4.5468,4.5525,4.5182,4.5296,418900.0
2008-08-15 12:20:00,7.93,7.95,7.9,7.91,243700.0,4.5354,4.5468,4.5182,4.5239,243700.0
2008-08-15 12:30:00,7.91,7.98,7.91,7.98,191600.0,4.5239,4.564,4.5239,4.564,191600.0
2008-08-15 12:40:00,7.98,8.05,7.97,8.05,132500.0,4.564,4.604,4.5582,4.604,132500.0
2008-08-15 12:50:00,8.04,8.06,8.01,8.01,71800.0,4.5983,4.6097,4.5811,4.5811,71800.0
2008-08-15 13:00:00,8.01,8.02,7.97,8.01,136700.0,4.5811,4.5868,4.5582,4.5811,136700.0
2008-08-15 13:10:00,8.02,8.02,7.98,8.0,82800.0,4.5868,4.5868,4.564,4.5754,82800.0
2008-08-15 13:20:00,8.01,8.04,8.0,8.02,88900.0,4.5811,4.5983,4.5754,4.5868,88900.0
2008-08-15 13:30:00,8.01,8.05,8.01,8.04,116200.0,4.5811,4.604,4.5811,4.5983,116200.0
2008-08-15 13:40:00,8.04,8.09,8.04,8.09,94000.0,4.5983,4.6269,4.5983,4.6269,94000.0
2008-08-15 13:50:00,8.09,8.09,8.06,8.07,77300.0,4.6269,4.6269,4.6097,4.6154,77300.0
2008-08-15 14:00:00,8.07,8.08,7.99,8.01,173900.0,4.6154,4.6212,4.5697,4.5811,173900.0
2008-08-15 14:10:00,8.0,8.02,7.99,8.0,87500.0,4.5754,4.5868,4.5697,4.5754,87500.0
2008-08-15 14:20:00,8.0,8.01,7.97,7.97,147900.0,4.5754,4.5811,4.5582,4.5582,147900.0
2008-08-15 14:30:00,7.98,7.99,7.95,7.96,190700.0,4.564,4.5697,4.5468,4.5525,190700.0
2008-08-15 14:40:00,7.96,7.96,7.91,7.91,169400.0,4.5525,4.5525,4.5239,4.5239,169400.0
2008-08-15 14:50:00,7.91,7.97,7.9,7.94,233100.0,4.5239,4.5582,4.5182,4.5411,233100.0
2008-08-15 15:00:00,7.95,8.0,7.94,7.98,197800.0,4.5468,4.5754,4.5411,4.564,197800.0
2008-08-15 15:10:00,7.98,7.99,7.95,7.95,81600.0,4.564,4.5697,4.5468,4.5468,81600.0
2008-08-15 15:20:00,7.95,7.96,7.93,7.95,278000.0,4.5468,4.5525,4.5354,4.5468,278000.0
2008-08-15 15:30:00,7.95,7.97,7.93,7.97,137700.0,4.5468,4.5582,4.5354,4.5582,137700.0
2008-08-15 15:40:00,7.97,7.97,7.92,7.94,220700.0,4.5582,4.5582,4.5296,4.5411,220700.0
2008-08-15 15:50:00,7.95,8.0,7.95,7.96,452500.0,4.5468,4.5754,4.5468,4.5525,452500.0
2008-08-18 09:30:00,7.6,7.66,7.19,7.29,1019700.0,4.3466,4.3809,4.1121,4.1693,1019700.0
2008-08-18 09:40:00,7.29,7.29,7.01,7.09,706100.0,4.1693,4.1693,4.0092,4.0549,706100.0
2008-08-18 09:50:00,7.08,7.21,7.06,7.19,533600.0,4.0492,4.1236,4.0378,4.1121,533600.0
2008-08-18 10:00:00,7.18,7.23,7.12,7.21,639800.0,4.1064,4.135,4.0721,4.1236,639800.0
2008-08-18 10:10:00,7.2,7.23,7.18,7.19,327500.0,4.1179,4.135,4.1064,4.1121,327500.0
2008-08-18 10:20:00,7.2,7.32,7.19,7.27,267900.0,4.1179,4.1865,4.1121,4.1579,267900.0
2008-08-18 10:30:00,7.28,7.46,7.27,7.39,569900.0,4.1636,4.2666,4.1579,4.2265,569900.0
2008-08-18 10:40:00,7.4,7.43,7.39,7.39,211800.0,4.2322,4.2494,4.2265,4.2265,211800.0
2008-08-18 10:50:00,7.39,7.46,7.39,7.45,362900.0,4.2265,4.2666,4.2265,4.2608,362900.0
2008-08-18 11:00:00,7.45,7.48,7.41,7.45,862700.0,4.2608,4.278,4.238,4.2608,862700.0
2008-08-18 11:10:00,7.46,7.46,7.44,7.45,416800.0,4.2666,4.2666,4.2551,4.2608,416800.0
2008-08-18 11:20:00,7.45,7.46,7.41,7.44,380200.0,4.2608,4.2666,4.238,4.2551,380200.0
2008-08-18 11:30:00,7.43,7.44,7.38,7.41,841700.0,4.2494,4.2551,4.2208,4.238,841700.0
2008-08-18 11:40:00,7.41,7.41,7.39,7.4,342800.0,4.238,4.238,4.2265,4.2322,342800.0
2008-08-18 11:50:00,7.39,7.4,7.32,7.35,306700.0,4.2265,4.2322,4.1865,4.2036,306700.0
2008-08-18 12:00:00,7.35,7.37,7.34,7.36,366000.0,4.2036,4.2151,4.1979,4.2094,366000.0
2008-08-18 12:10:00,7.35,7.38,7.34,7.36,422600.0,4.2036,4.2208,4.1979,4.2094,422600.0
2008-08-18 12:20:00,7.36,7.39,7.35,7.39,155000.0,4.2094,4.2265,4.2036,4.2265,155000.0
2008-08-18 12:30:00,7.39,7.39,7.35,7.36,124900.0,4.2265,4.2265,4.2036,4.2094,124900.0
2008-08-18 12:40:00,7.36,7.36,7.35,7.36,250800.0,4.2094,4.2094,4.2036,4.2094,250800.0
2008-08-18 12:50:00,7.35,7.36,7.3,7.31,401600.0,4.2036,4.2094,4.1751,4.1808,401600.0
2008-08-18 13:00:00,7.32,7.35,7.31,7.35,164700.0,4.1865,4.2036,4.1808,4.2036,164700.0
2008-08-18 13:10:00,7.35,7.36,7.34,7.34,140400.0,4.2036,4.2094,4.1979,4.1979,140400.0
2008-08-18 13:20:00,7.35,7.4,7.34,7.39,152400.0,4.2036,4.2322,4.1979,4.2265,152400.0
2008-08-18 13:30:00,7.39,7.41,7.39,7.41,150200.0,4.2265,4.238,4.2265,4.238,150200.0
2008-08-18 13:40:00,7.41,7.41,7.34,7.34,77400.0,4.238,4.238,4.1979,4.1979,77400.0
2008-08-18 13:50:00,7.34,7.36,7.33,7.35,207500.0,4.1979,4.2094,4.1922,4.2036,207500.0
2008-08-18 14:00:00,7.35,7.36,7.34,7.36,149400.0,4.2036,4.2094,4.1979,4.2094,149400.0
2008-08-18 14:10:00,7.35,7.36,7.35,7.35,176000.0,4.2036,4.2094,4.2036,4.2036,176000.0
2008-08-18 14:20:00,7.35,7.36,7.35,7.35,121100.0,4.2036,4.2094,4.2036,4.2036,121100.0
2008-08-18 14:30:00,7.36,7.36,7.34,7.36,354500.0,4.2094,4.2094,4.1979,4.2094,354500.0
2008-08-18 14:40:00,7.36,7.38,7.35,7.37,151400.0,4.2094,4.2208,4.2036,4.2151,151400.0
2008-08-18 14:50:00,7.37,7.41,7.37,7.4,234000.0,4.2151,4.238,4.2151,4.2322,234000.0
2008-08-18 15:00:00,7.41,7.41,7.34,7.36,380900.0,4.238,4.238,4.1979,4.2094,380900.0
2008-08-18 15:10:00,7.36,7.36,7.3,7.36,246200.0,4.2094,4.2094,4.1751,4.2094,246200.0
2008-08-18 15:20:00,7.36,7.38,7.33,7.35,607800.0,4.2094,4.2208,4.1922,4.2036,607800.0
2008-08-18 15:30:00,7.34,7.39,7.34,7.35,355800.0,4.1979,4.2265,4.1979,4.2036,355800.0
2008-08-18 15:40:00,7.35,7.38,7.3,7.34,455300.0,4.2036,4.2208,4.1751,4.1979,455300.0
2008-08-18 15:50:00,7.34,7.37,7.27,7.32,956100.0,4.1979,4.2151,4.1579,4.1865,956100.0
2008-08-19 09:30:00,7.15,7.3,7.15,7.23,394400.0,4.0893,4.1751,4.0893,4.135,394400.0
2008-08-19 09:40:00,7.23,7.24,7.15,7.19,466300.0,4.135,4.1407,4.0893,4.1121,466300.0
2008-08-19 09:50:00,7.19,7.27,7.15,7.23,181700.0,4.1121,4.1579,4.0893,4.135,181700.0
2008-08-19 10:00:00,7.23,7.26,7.18,7.2,249600.0,4.135,4.1522,4.1064,4.1179,249600.0
2008-08-19 10:10:00,7.21,7.21,7.16,7.2,470300.0,4.1236,4.1236,4.095,4.1179,470300.0
2008-08-19 10:20:00,7.19,7.2,7.17,7.17,289000.0,4.1121,4.1179,4.1007,4.1007,289000.0
2008-08-19 10:30:00,7.17,7.2,7.17,7.2,177600.0,4.1007,4.1179,4.1007,4.1179,177600.0
2008-08-19 10:40:00,7.2,7.24,7.19,7.21,201300.0,4.1179,4.1407,4.1121,4.1236,201300.0
2008-08-19 10:50:00,7.2,7.23,7.19,7.2,222800.0,4.1179,4.135,4.1121,4.1179,222800.0
2008-08-19 11:00:00,7.2,7.21,7.19,7.21,219800.0,4.1179,4.1236,4.1121,4.1236,219800.0
2008-08-19 11:10:00,7.2,7.21,7.12,7.12,313200.0,4.1179,4.1236,4.0721,4.0721,313200.0
2008-08-19 11:20:00,7.12,7.15,7.09,7.12,241000.0,4.0721,4.0893,4.0549,4.0721,241000.0
2008-08-19 11:30:00,7.11,7.12,7.04,7.05,209100.0,4.0664,4.0721,4.0264,4.0321,209100.0
2008-08-19 11:40:00,7.06,7.1,7.05,7.09,218100.0,4.0378,4.0607,4.0321,4.0549,218100.0
2008-08-19 11:50:00,7.09,7.1,7.05,7.06,187500.0,4.0549,4.0607,4.0321,4.0378,187500.0
2008-08-19 12:00:00,7.06,7.08,7.05,7.06,185900.0,4.0378,4.0492,4.0321,4.0378,185900.0
2008-08-19 12:10:00,7.05,7.09,7.01,7.07,272600.0,4.0321,4.0549,4.0092,4.0435,272600.0
2008-08-19 12:20:00,7.07,7.11,7.05,7.07,253000.0,4.0435,4.0664,4.0321,4.0435,253000.0
2008-08-19 12:30:00,7.09,7.15,7.07,7.14,73900.0,4.0549,4.0893,4.0435,4.0835,73900.0
2008-08-19 12:40:00,7.14,7.18,7.12,7.14,168600.0,4.0835,4.1064,4.0721,4.0835,168600.0
2008-08-19 12:50:00,7.13,7.16,7.13,7.15,114000.0,4.0778,4.095,4.0778,4.0893,114000.0
2008-08-19 13:00:00,7.15,7.19,7.14,7.17,170400.0,4.0893,4.1121,4.0835,4.1007,170400.0
2008-08-19 13:10:00,7.16,7.22,7.16,7.18,136100.0,4.095,4.1293,4.095,4.1064,136100.0
2008-08-19 13:20:00,7.18,7.2,7.15,7.17,252100.0,4.1064,4.1179,4.0893,4.1007,252100.0
2008-08-19 13:30:00,7.16,7.22,7.16,7.17,158000.0,4.095,4.1293,4.095,4.1007,158000.0
2008-08-19 13:40:00,7.18,7.24,7.18,7.21,140400.0,4.1064,4.1407,4.1064,4.1236,140400.0
2008-08-19 13:50:00,7.2,7.21,7.15,7.16,191300.0,4.1179,4.1236,4.0893,4.095,191300.0
2008-08-19 14:00:00,7.16,7.2,7.15,7.19,141300.0,4.095,4.1179,4.0893,4.1121,141300.0
2008-08-19 14:10:00,7.2,7.2,7.15,7.15,155100.0,4.1179,4.1179,4.0893,4.0893,155100.0
2008-08-19 14:20:00,7.15,7.16,7.06,7.07,532600.0,4.0893,4.095,4.0378,4.0435,532600.0
2008-08-19 14:30:00,7.07,7.08,7.03,7.04,254200.0,4.0435,4.0492,4.0206,4.0264,254200.0
2008-08-19 14:40:00,7.04,7.07,7.03,7.07,268400.0,4.0264,4.0435,4.0206,4.0435,268400.0
2008-08-19 14:50:00,7.07,7.12,7.07,7.09,194800.0,4.0435,4.0721,4.0435,4.0549,194800.0
2008-08-19 15:00:00,7.1,7.11,7.03,7.06,228700.0,4.0607,4.0664,4.0206,4.0378,228700.0
2008-08-19 15:10:00,7.06,7.1,7.05,7.06,159500.0,4.0378,4.0607,4.0321,4.0378,159500.0
2008-08-19 15:20:00,7.06,7.13,7.05,7.07,256100.0,4.0378,4.0778,4.0321,4.0435,256100.0
2008-08-19 15:30:00,7.06,7.1,7.04,7.04,281600.0,4.0378,4.0607,4.0264,4.0264,281600.0
2008-08-19 15:40:00,7.04,7.1,7.02,7.05,422000.0,4.0264,4.0607,4.0149,4.0321,422000.0
2008-08-19 15:50:00,7.05,7.12,7.02,7.1,629800.0,4.0321,4.0721,4.0149,4.0607,629800.0
2008-08-20 09:30:00,7.12,7.18,7.05,7.06,201400.0,4.0721,4.1064,4.0321,4.0378,201400.0
2008-08-20 09:40:00,7.05,7.07,6.99,7.0,679200.0,4.0321,4.0435,3.9978,4.0035,679200.0
2008-08-20 09:50:00,7.01,7.05,7.0,7.0,419500.0,4.0092,4.0321,4.0035,4.0035,419500.0
2008-08-20 10:00:00,7.0,7.01,6.83,6.84,628400.0,4.0035,4.0092,3.9062,3.912,628400.0
2008-08-20 10:10:00,6.84,6.95,6.84,6.9,1342000.0,3.912,3.9749,3.912,3.9463,1342000.0
2008-08-20 10:20:00,6.9,6.93,6.88,6.89,741300.0,3.9463,3.9634,3.9348,3.9406,741300.0
2008-08-20 10:30:00,6.89,6.98,6.89,6.98,509100.0,3.9406,3.992,3.9406,3.992,509100.0
2008-08-20 10:40:00,6.98,7.03,6.95,7.01,596300.0,3.992,4.0206,3.9749,4.0092,596300.0
2008-08-20 10:50:00,7.01,7.07,6.99,7.06,361000.0,4.0092,4.0435,3.9978,4.0378,361000.0
2008-08-20 11:00:00,7.06,7.06,7.02,7.05,512600.0,4.0378,4.0378,4.0149,4.0321,512600.0
2008-08-20 11:10:00,7.06,7.09,7.02,7.04,531500.0,4.0378,4.0549,4.0149,4.0264,531500.0
2008-08-20 11:20:00,7.03,7.18,7.03,7.18,416100.0,4.0206,4.1064,4.0206,4.1064,416100.0
2008-08-20 11:30:00,7.18,7.19,7.13,7.15,968500.0,4.1064,4.1121,4.0778,4.0893,968500.0
2008-08-20 11:40:00,7.14,7.18,7.13,7.14,719000.0,4.0835,4.1064,4.0778,4.0835,719000.0
2008-08-20 11:50:00,7.13,7.17,7.11,7.16,381600.0,4.0778,4.1007,4.0664,4.095,381600.0
2008-08-20 12:00:00,7.17,7.19,7.1,7.15,537700.0,4.1007,4.1121,4.0607,4.0893,537700.0
2008-08-20 12:10:00,7.16,7.16,7.09,7.12,311700.0,4.095,4.095,4.0549,4.0721,311700.0
2008-08-20 12:20:00,7.11,7.14,7.06,7.06,304800.0,4.0664,4.0835,4.0378,4.0378,304800.0
2008-08-20 12:30:00,7.06,7.06,7.01,7.02,534400.0,4.0378,4.0378,4.0092,4.0149,534400.0
2008-08-20 12:40:00,7.01,7.04,6.98,6.98,305500.0,4.0092,4.0264,3.992,3.992,305500.0
2008-08-20 12:50:00,6.98,6.99,6.95,6.95,349400.0,3.992,3.9978,3.9749,3.9749,349400.0
2008-08-20 13:00:00,6.96,7.02,6.95,7.02,163500.0,3.9806,4.0149,3.9749,4.0149,163500.0
2008-08-20 13:10:00,7.01,7.02,6.95,6.96,231300.0,4.0092,4.0149,3.9749,3.9806,231300.0
2008-08-20 13:20:00,6.97,7.02,6.97,7.02,418300.0,3.9863,4.0149,3.9863,4.0149,418300.0
2008-08-20 13:30:00,7.02,7.02,7.0,7.02,152400.0,4.0149,4.0149,4.0035,4.0149,152400.0
2008-08-20 13:40:00,7.01,7.03,7.0,7.02,103300.0,4.0092,4.0206,4.0035,4.0149,103300.0
2008-08-20 13:50:00,7.03,7.03,6.96,6.98,103800.0,4.0206,4.0206,3.9806,3.992,103800.0
2008-08-20 14:00:00,6.98,6.98,6.91,6.91,278600.0,3.992,3.992,3.952,3.952,278600.0
2008-08-20 14:10:00,6.91,6.92,6.89,6.9,218800.0,3.952,3.9577,3.9406,3.9463,218800.0
2008-08-20 14:20:00,6.9,6.93,6.88,6.9,261800.0,3.9463,3.9634,3.9348,3.9463,261800.0
2008-08-20 14:30:00,6.9,6.93,6.9,6.91,259900.0,3.9463,3.9634,3.9463,3.952,259900.0
2008-08-20 14:40:00,6.91,6.97,6.9,6.92,151100.0,3.952,3.9863,3.9463,3.9577,151100.0
2008-08-20 14:50:00,6.92,7.01,6.91,6.99,343500.0,3.9577,4.0092,3.952,3.9978,343500.0
2008-08-20 15:00:00,6.98,7.05,6.96,7.03,291900.0,3.992,4.0321,3.9806,4.0206,291900.0
2008-08-20 15:10:00,7.03,7.04,6.96,6.97,469800.0,4.0206,4.0264,3.9806,3.9863,469800.0
2008-08-20 15:20:00,6.97,6.98,6.95,6.96,364000.0,3.9863,3.992,3.9749,3.9806,364000.0
2008-08-20 15:30:00,6.95,7.01,6.91,6.96,696000.0,3.9749,4.0092,3.952,3.9806,696000.0
2008-08-20 15:40:00,6.97,7.1,6.96,7.05,341400.0,3.9863,4.0607,3.9806,4.0321,341400.0
2008-08-20 15:50:00,7.05,7.13,7.02,7.12,585200.0,4.0321,4.0778,4.0149,4.0721,585200.0
2008-08-21 09:30:00,6.79,6.99,6.79,6.93,216100.0,3.8834,3.9978,3.8834,3.9634,216100.0
2008-08-21 09:40:00,6.93,6.98,6.89,6.92,182800.0,3.9634,3.992,3.9406,3.9577,182800.0
2008-08-21 09:50:00,6.93,6.97,6.9,6.93,345900.0,3.9634,3.9863,3.9463,3.9634,345900.0
2008-08-21 10:00:00,6.93,6.96,6.89,6.89,483300.0,3.9634,3.9806,3.9406,3.9406,483300.0
2008-08-21 10:10:00,6.89,6.98,6.89,6.97,275500.0,3.9406,3.992,3.9406,3.9863,275500.0
2008-08-21 10:20:00,6.99,7.03,6.99,7.03,167300.0,3.9978,4.0206,3.9978,4.0206,167300.0
2008-08-21 10:30:00,7.02,7.05,7.01,7.01,266600.0,4.0149,4.0321,4.0092,4.0092,266600.0
2008-08-21 10:40:00,7.0,7.01,6.9,6.92,211000.0,4.0035,4.0092,3.9463,3.9577,211000.0
2008-08-21 10:50:00,6.91,7.02,6.91,7.0,317200.0,3.952,4.0149,3.952,4.0035,317200.0
2008-08-21 11:00:00,7.0,7.0,6.94,6.95,139800.0,4.0035,4.0035,3.9692,3.9749,139800.0
2008-08-21 11:10:00,6.95,6.97,6.9,6.91,150700.0,3.9749,3.9863,3.9463,3.952,150700.0
2008-08-21 11:20:00,6.91,6.96,6.9,6.96,102200.0,3.952,3.9806,3.9463,3.9806,102200.0
2008-08-21 11:30:00,6.95,6.96,6.9,6.92,179900.0,3.9749,3.9806,3.9463,3.9577,179900.0
2008-08-21 11:40:00,6.91,7.0,6.91,6.98,123900.0,3.952,4.0035,3.952,3.992,123900.0
2008-08-21 11:50:00,6.99,6.99,6.95,6.99,106800.0,3.9978,3.9978,3.9749,3.9978,106800.0
2008-08-21 12:00:00,6.99,7.0,6.97,6.98,128600.0,3.9978,4.0035,3.9863,3.992,128600.0
2008-08-21 12:10:00,6.98,6.99,6.92,6.95,249900.0,3.992,3.9978,3.9577,3.9749,249900.0
2008-08-21 12:20:00,6.94,6.95,6.88,6.9,166500.0,3.9692,3.9749,3.9348,3.9463,166500.0
2008-08-21 12:30:00,6.89,6.95,6.89,6.91,154100.0,3.9406,3.9749,3.9406,3.952,154100.0
2008-08-21 12:40:00,6.91,6.93,6.9,6.93,91500.0,3.952,3.9634,3.9463,3.9634,91500.0
2008-08-21 12:50:00,6.93,6.96,6.92,6.94,94500.0,3.9634,3.9806,3.9577,3.9692,94500.0
2008-08-21 13:00:00,6.94,7.0,6.93,7.0,390400.0,3.9692,4.0035,3.9634,4.0035,390400.0
2008-08-21 13:10:00,7.01,7.01,6.98,6.99,211600.0,4.0092,4.0092,3.992,3.9978,211600.0
2008-08-21 13:20:00,6.99,7.0,6.9,6.95,174900.0,3.9978,4.0035,3.9463,3.9749,174900.0
2008-08-21 13:30:00,6.95,7.0,6.91,6.99,286000.0,3.9749,4.0035,3.952,3.9978,286000.0
2008-08-21 13:40:00,6.99,6.99,6.89,6.97,317900.0,3.9978,3.9978,3.9406,3.9863,317900.0
2008-08-21 13:50:00,6.97,6.97,6.92,6.94,104800.0,3.9863,3.9863,3.9577,3.9692,104800.0
2008-08-21 14:00:00,6.95,6.97,6.92,6.96,261400.0,3.9749,3.9863,3.9577,3.9806,261400.0
2008-08-21 14:10:00,6.96,6.99,6.93,6.94,130100.0,3.9806,3.9978,3.9634,3.9692,130100.0
2008-08-21 14:20:00,6.93,6.98,6.93,6.97,126400.0,3.9634,3.992,3.9634,3.9863,126400.0
2008-08-21 14:30:00,6.97,6.99,6.94,6.94,194400.0,3.9863,3.9978,3.9692,3.9692,194400.0
2008-08-21 14:40:00,6.94,6.99,6.94,6.97,180100.0,3.9692,3.9978,3.9692,3.9863,180100.0
2008-08-21 14:50:00,6.97,6.98,6.93,6.94,136000.0,3.9863,3.992,3.9634,3.9692,136000.0
2008-08-21 15:00:00,6.94,6.98,6.93,6.95,169500.0,3.9692,3.992,3.9634,3.9749,169500.0
2008-08-21 15:10:00,6.96,7.0,6.95,6.99,179100.0,3.9806,4.0035,3.9749,3.9978,179100.0
2008-08-21 15:20:00,6.98,6.99,6.95,6.96,181300.0,3.992,3.9978,3.9749,3.9806,181300.0
2008-08-21 15:30:00,6.97,6.97,6.92,6.94,301600.0,3.9863,3.9863,3.9577,3.9692,301600.0
2008-08-21 15:40:00,6.94,6.99,6.9,6.97,349300.0,3.9692,3.9978,3.9463,3.9863,349300.0
2008-08-21 15:50:00,6.97,6.99,6.94,6.95,482200.0,3.9863,3.9978,3.9692,3.9749,482200.0
2008-08-22 09:30:00,7.11,7.28,7.1,7.21,308800.0,4.0664,4.1636,4.0607,4.1236,308800.0
2008-08-22 09:40:00,7.21,7.29,7.18,7.28,169300.0,4.1236,4.1693,4.1064,4.1636,169300.0
2008-08-22 09:50:00,7.27,7.34,7.27,7.3,201000.0,4.1579,4.1979,4.1579,4.1751,201000.0
2008-08-22 10:00:00,7.3,7.32,7.24,7.28,265800.0,4.1751,4.1865,4.1407,4.1636,265800.0
2008-08-22 10:10:00,7.28,7.33,7.28,7.32,85500.0,4.1636,4.1922,4.1636,4.1865,85500.0
2008-08-22 10:20:00,7.32,7.35,7.32,7.33,149600.0,4.1865,4.2036,4.1865,4.1922,149600.0
2008-08-22 10:30:00,7.34,7.4,7.33,7.38,282600.0,4.1979,4.2322,4.1922,4.2208,282600.0
2008-08-22 10:40:00,7.39,7.4,7.37,7.37,280600.0,4.2265,4.2322,4.2151,4.2151,280600.0
2008-08-22 10:50:00,7.37,7.38,7.25,7.25,257500.0,4.2151,4.2208,4.1465,4.1465,257500.0
2008-08-22 11:00:00,7.26,7.32,7.25,7.25,403200.0,4.1522,4.1865,4.1465,4.1465,403200.0
2008-08-22 11:10:00,7.26,7.29,7.2,7.28,154300.0,4.1522,4.1693,4.1179,4.1636,154300.0
2008-08-22 11:20:00,7.28,7.33,7.24,7.27,256400.0,4.1636,4.1922,4.1407,4.1579,256400.0
2008-08-22 11:30:00,7.27,7.28,7.21,7.22,186400.0,4.1579,4.1636,4.1236,4.1293,186400.0
2008-08-22 11:40:00,7.22,7.24,7.18,7.19,196400.0,4.1293,4.1407,4.1064,4.1121,196400.0
2008-08-22 11:50:00,7.19,7.2,7.11,7.19,179200.0,4.1121,4.1179,4.0664,4.1121,179200.0
2008-08-22 12:00:00,7.19,7.19,7.07,7.13,431300.0,4.1121,4.1121,4.0435,4.0778,431300.0
2008-08-22 12:10:00,7.13,7.2,7.13,7.15,405400.0,4.0778,4.1179,4.0778,4.0893,405400.0
2008-08-22 12:20:00,7.16,7.24,7.14,7.22,231500.0,4.095,4.1407,4.0835,4.1293,231500.0
2008-08-22 12:30:00,7.21,7.26,7.21,7.25,177000.0,4.1236,4.1522,4.1236,4.1465,177000.0
2008-08-22 12:40:00,7.26,7.27,7.24,7.25,149800.0,4.1522,4.1579,4.1407,4.1465,149800.0
2008-08-22 12:50:00,7.25,7.27,7.25,7.26,120400.0,4.1465,4.1579,4.1465,4.1522,120400.0
2008-08-22 13:00:00,7.26,7.35,7.25,7.34,227200.0,4.1522,4.2036,4.1465,4.1979,227200.0
2008-08-22 13:10:00,7.33,7.39,7.33,7.38,131400.0,4.1922,4.2265,4.1922,4.2208,131400.0
2008-08-22 13:20:00,7.37,7.4,7.37,7.39,116700.0,4.2151,4.2322,4.2151,4.2265,116700.0
2008-08-22 13:30:00,7.4,7.4,7.38,7.39,208100.0,4.2322,4.2322,4.2208,4.2265,208100.0
2008-08-22 13:40:00,7.39,7.45,7.39,7.45,214600.0,4.2265,4.2608,4.2265,4.2608,214600.0
2008-08-22 13:50:00,7.44,7.45,7.37,7.4,232500.0,4.2551,4.2608,4.2151,4.2322,232500.0
2008-08-22 14:00:00,7.4,7.4,7.34,7.35,155800.0,4.2322,4.2322,4.1979,4.2036,155800.0
2008-08-22 14:10:00,7.34,7.39,7.33,7.38,127800.0,4.1979,4.2265,4.1922,4.2208,127800.0
2008-08-22 14:20:00,7.39,7.44,7.39,7.42,179900.0,4.2265,4.2551,4.2265,4.2437,179900.0
2008-08-22 14:30:00,7.43,7.44,7.41,7.44,88800.0,4.2494,4.2551,4.238,4.2551,88800.0
2008-08-22 14:40:00,7.43,7.45,7.4,7.42,151200.0,4.2494,4.2608,4.2322,4.2437,151200.0
2008-08-22 14:50:00,7.42,7.43,7.41,7.41,113200.0,4.2437,4.2494,4.238,4.238,113200.0
2008-08-22 15:00:00,7.41,7.44,7.38,7.43,278200.0,4.238,4.2551,4.2208,4.2494,278200.0
2008-08-22 15:10:00,7.43,7.45,7.38,7.44,406300.0,4.2494,4.2608,4.2208,4.2551,406300.0
2008-08-22 15:20:00,7.44,7.44,7.42,7.43,155200.0,4.2551,4.2551,4.2437,4.2494,155200.0
2008-08-22 15:30:00,7.43,7.5,7.42,7.48,330900.0,4.2494,4.2894,4.2437,4.278,330900.0
2008-08-22 15:40:00,7.48,7.5,7.48,7.5,204200.0,4.278,4.2894,4.278,4.2894,204200.0
2008-08-22 15:50:00,7.5,7.5,7.48,7.5,436900.0,4.2894,4.2894,4.278,4.2894,436900.0
2008-08-25 09:30:00,7.39,7.47,7.28,7.32,233100.0,4.2265,4.2723,4.1636,4.1865,233100.0
2008-08-25 09:40:00,7.32,7.38,7.21,7.25,277800.0,4.1865,4.2208,4.1236,4.1465,277800.0
2008-08-25 09:50:00,7.24,7.3,7.19,7.26,229000.0,4.1407,4.1751,4.1121,4.1522,229000.0
2008-08-25 10:00:00,7.27,7.34,7.23,7.33,268700.0,4.1579,4.1979,4.135,4.1922,268700.0
2008-08-25 10:10:00,7.33,7.35,7.3,7.3,125600.0,4.1922,4.2036,4.1751,4.1751,125600.0
2008-08-25 10:20:00,7.31,7.33,7.28,7.29,89200.0,4.1808,4.1922,4.1636,4.1693,89200.0
2008-08-25 10:30:00,7.28,7.29,7.25,7.26,145600.0,4.1636,4.1693,4.1465,4.1522,145600.0
2008-08-25 10:40:00,7.25,7.26,7.25,7.25,79900.0,4.1465,4.1522,4.1465,4.1465,79900.0
2008-08-25 10:50:00,7.25,7.26,7.21,7.21,132700.0,4.1465,4.1522,4.1236,4.1236,132700.0
2008-08-25 11:00:00,7.21,7.25,7.18,7.18,197000.0,4.1236,4.1465,4.1064,4.1064,197000.0
2008-08-25 11:10:00,7.19,7.19,7.15,7.16,91300.0,4.1121,4.1121,4.0893,4.095,91300.0
2008-08-25 11:20:00,7.16,7.2,7.13,7.16,200900.0,4.095,4.1179,4.0778,4.095,200900.0
2008-08-25 11:30:00,7.17,7.17,7.07,7.1,457600.0,4.1007,4.1007,4.0435,4.0607,457600.0
2008-08-25 11:40:00,7.09,7.13,7.08,7.12,316400.0,4.0549,4.0778,4.0492,4.0721,316400.0
2008-08-25 11:50:00,7.12,7.13,7.06,7.08,213100.0,4.0721,4.0778,4.0378,4.0492,213100.0
2008-08-25 12:00:00,7.08,7.12,7.04,7.11,189000.0,4.0492,4.0721,4.0264,4.0664,189000.0
2008-08-25 12:10:00,7.1,7.11,7.01,7.08,165400.0,4.0607,4.0664,4.0092,4.0492,165400.0
2008-08-25 12:20:00,7.08,7.09,7.0,7.02,353400.0,4.0492,4.0549,4.0035,4.0149,353400.0
2008-08-25 12:30:00,7.02,7.05,7.01,7.05,129100.0,4.0149,4.0321,4.0092,4.0321,129100.0
2008-08-25 12:40:00,7.05,7.07,7.02,7.05,236600.0,4.0321,4.0435,4.0149,4.0321,236600.0
2008-08-25 12:50:00,7.05,7.08,7.04,7.04,180000.0,4.0321,4.0492,4.0264,4.0264,180000.0
2008-08-25 13:00:00,7.05,7.07,7.04,7.05,117200.0,4.0321,4.0435,4.0264,4.0321,117200.0
2008-08-25 13:10:00,7.05,7.05,7.01,7.03,139000.0,4.0321,4.0321,4.0092,4.0206,139000.0
2008-08-25 13:20:00,7.02,7.06,7.02,7.04,98100.0,4.0149,4.0378,4.0149,4.0264,98100.0
2008-08-25 13:30:00,7.04,7.06,7.03,7.06,129700.0,4.0264,4.0378,4.0206,4.0378,129700.0
2008-08-25 13:40:00,7.05,7.11,7.05,7.11,346600.0,4.0321,4.0664,4.0321,4.0664,346600.0
2008-08-25 13:50:00,7.11,7.13,7.09,7.12,130600.0,4.0664,4.0778,4.0549,4.0721,130600.0
2008-08-25 14:00:00,7.11,7.13,7.06,7.1,118800.0,4.0664,4.0778,4.0378,4.0607,118800.0
2008-08-25 14:10:00,7.1,7.15,7.08,7.12,208300.0,4.0607,4.0893,4.0492,4.0721,208300.0
2008-08-25 14:20:00,7.11,7.11,7.09,7.09,73600.0,4.0664,4.0664,4.0549,4.0549,73600.0
2008-08-25 14:30:00,7.09,7.11,7.09,7.1,57800.0,4.0549,4.0664,4.0549,4.0607,57800.0
2008-08-25 14:40:00,7.09,7.15,7.09,7.14,164800.0,4.0549,4.0893,4.0549,4.0835,164800.0
2008-08-25 14:50:00,7.14,7.15,7.09,7.1,155400.0,4.0835,4.0893,4.0549,4.0607,155400.0
2008-08-25 15:00:00,7.1,7.1,7.05,7.06,237500.0,4.0607,4.0607,4.0321,4.0378,237500.0
2008-08-25 15:10:00,7.06,7.08,7.02,7.03,250300.0,4.0378,4.0492,4.0149,4.0206,250300.0
2008-08-25 15:20:00,7.02,7.03,7.01,7.02,116200.0,4.0149,4.0206,4.0092,4.0149,116200.0
2008-08-25 15:30:00,7.01,7.02,7.0,7.01,159900.0,4.0092,4.0149,4.0035,4.0092,159900.0
2008-08-25 15:40:00,7.01,7.02,7.0,7.01,263400.0,4.0092,4.0149,4.0035,4.0092,263400.0
2008-08-25 15:50:00,7.01,7.02,7.0,7.01,358000.0,4.0092,4.0149,4.0035,4.0092,358000.0
2008-08-26 09:30:00,7.0,7.11,6.99,7.03,162800.0,4.0035,4.0664,3.9978,4.0206,162800.0
2008-08-26 09:40:00,7.03,7.15,7.03,7.13,149100.0,4.0206,4.0893,4.0206,4.0778,149100.0
2008-08-26 09:50:00,7.13,7.19,7.13,7.15,191500.0,4.0778,4.1121,4.0778,4.0893,191500.0
2008-08-26 10:00:00,7.15,7.23,7.15,7.2,201800.0,4.0893,4.135,4.0893,4.1179,201800.0
2008-08-26 10:10:00,7.21,7.22,7.15,7.16,163500.0,4.1236,4.1293,4.0893,4.095,163500.0
2008-08-26 10:20:00,7.16,7.21,7.15,7.19,138900.0,4.095,4.1236,4.0893,4.1121,138900.0
2008-08-26 10:30:00,7.19,7.27,7.19,7.25,145600.0,4.1121,4.1579,4.1121,4.1465,145600.0
2008-08-26 10:40:00,7.25,7.26,7.22,7.22,90800.0,4.1465,4.1522,4.1293,4.1293,90800.0
2008-08-26 10:50:00,7.22,7.23,7.22,7.23,59000.0,4.1293,4.135,4.1293,4.135,59000.0
2008-08-26 11:00:00,7.22,7.27,7.19,7.21,190500.0,4.1293,4.1579,4.1121,4.1236,190500.0
2008-08-26 11:10:00,7.2,7.27,7.2,7.26,138300.0,4.1179,4.1579,4.1179,4.1522,138300.0
2008-08-26 11:20:00,7.26,7.27,7.23,7.25,117100.0,4.1522,4.1579,4.135,4.1465,117100.0
2008-08-26 11:30:00,7.25,7.25,7.17,7.22,145700.0,4.1465,4.1465,4.1007,4.1293,145700.0
2008-08-26 11:40:00,7.22,7.23,7.2,7.21,84300.0,4.1293,4.135,4.1179,4.1236,84300.0
2008-08-26 11:50:00,7.22,7.23,7.21,7.23,60900.0,4.1293,4.135,4.1236,4.135,60900.0
2008-08-26 12:00:00,7.23,7.23,7.18,7.18,159700.0,4.135,4.135,4.1064,4.1064,159700.0
2008-08-26 12:10:00,7.19,7.19,7.12,7.12,109100.0,4.1121,4.1121,4.0721,4.0721,109100.0
2008-08-26 12:20:00,7.13,7.16,7.11,7.11,178400.0,4.0778,4.095,4.0664,4.0664,178400.0
2008-08-26 12:30:00,7.12,7.13,7.11,7.13,110500.0,4.0721,4.0778,4.0664,4.0778,110500.0
2008-08-26 12:40:00,7.12,7.13,7.09,7.09,117300.0,4.0721,4.0778,4.0549,4.0549,117300.0
2008-08-26 12:50:00,7.1,7.1,7.06,7.06,88900.0,4.0607,4.0607,4.0378,4.0378,88900.0
2008-08-26 13:00:00,7.06,7.07,7.06,7.07,56200.0,4.0378,4.0435,4.0378,4.0435,56200.0
2008-08-26 13:10:00,7.07,7.07,7.01,7.01,116500.0,4.0435,4.0435,4.0092,4.0092,116500.0
2008-08-26 13:20:00,7.01,7.02,7.01,7.02,77700.0,4.0092,4.0149,4.0092,4.0149,77700.0
2008-08-26 13:30:00,7.01,7.02,7.01,7.01,50400.0,4.0092,4.0149,4.0092,4.0092,50400.0
2008-08-26 13:40:00,7.01,7.02,7.0,7.0,144700.0,4.0092,4.0149,4.0035,4.0035,144700.0
2008-08-26 13:50:00,7.0,7.02,7.0,7.01,60800.0,4.0035,4.0149,4.0035,4.0092,60800.0
2008-08-26 14:00:00,7.01,7.03,6.99,7.01,316200.0,4.0092,4.0206,3.9978,4.0092,316200.0
2008-08-26 14:10:00,7.01,7.02,6.99,7.01,154100.0,4.0092,4.0149,3.9978,4.0092,154100.0
2008-08-26 14:20:00,7.01,7.02,6.97,6.98,288800.0,4.0092,4.0149,3.9863,3.992,288800.0
2008-08-26 14:30:00,6.98,7.01,6.97,6.99,109800.0,3.992,4.0092,3.9863,3.9978,109800.0
2008-08-26 14:40:00,7.0,7.0,6.97,7.0,109900.0,4.0035,4.0035,3.9863,4.0035,109900.0
2008-08-26 14:50:00,7.0,7.01,6.99,7.0,92700.0,4.0035,4.0092,3.9978,4.0035,92700.0
2008-08-26 15:00:00,7.0,7.02,6.98,7.0,86500.0,4.0035,4.0149,3.992,4.0035,86500.0
2008-08-26 15:10:00,6.99,7.05,6.98,7.02,355200.0,3.9978,4.0321,3.992,4.0149,355200.0
2008-08-26 15:20:00,7.03,7.03,6.98,7.02,432800.0,4.0206,4.0206,3.992,4.0149,432800.0
2008-08-26 15:30:00,7.03,7.06,7.02,7.03,437900.0,4.0206,4.0378,4.0149,4.0206,437900.0
2008-08-26 15:40:00,7.03,7.05,7.0,7.04,354000.0,4.0206,4.0321,4.0035,4.0264,354000.0
2008-08-26 15:50:00,7.04,7.1,7.04,7.08,414900.0,4.0264,4.0607,4.0264,4.0492,414900.0
2008-08-27 09:30:00,7.07,7.16,7.05,7.14,155000.0,4.0435,4.095,4.0321,4.0835,155000.0
2008-08-27 09:40:00,7.13,7.13,7.08,7.11,229100.0,4.0778,4.0778,4.0492,4.0664,229100.0
2008-08-27 09:50:00,7.11,7.12,7.01,7.02,265800.0,4.0664,4.0721,4.0092,4.0149,265800.0
2008-08-27 10:00:00,7.03,7.07,7.02,7.05,292600.0,4.0206,4.0435,4.0149,4.0321,292600.0
2008-08-27 10:10:00,7.06,7.09,7.05,7.07,201500.0,4.0378,4.0549,4.0321,4.0435,201500.0
2008-08-27 10:20:00,7.07,7.07,7.01,7.01,275400.0,4.0435,4.0435,4.0092,4.0092,275400.0
2008-08-27 10:30:00,7.0,7.07,6.98,7.07,502400.0,4.0035,4.0435,3.992,4.0435,502400.0
2008-08-27 10:40:00,7.06,7.07,7.01,7.04,191100.0,4.0378,4.0435,4.0092,4.0264,191100.0
2008-08-27 10:50:00,7.05,7.05,6.98,7.0,405000.0,4.0321,4.0321,3.992,4.0035,405000.0
2008-08-27 11:00:00,6.99,7.0,6.99,7.0,90700.0,3.9978,4.0035,3.9978,4.0035,90700.0
2008-08-27 11:10:00,7.0,7.0,6.94,6.94,346600.0,4.0035,4.0035,3.9692,3.9692,346600.0
2008-08-27 11:20:00,6.95,6.96,6.95,6.95,118000.0,3.9749,3.9806,3.9749,3.9749,118000.0
2008-08-27 11:30:00,6.95,6.97,6.9,6.91,260700.0,3.9749,3.9863,3.9463,3.952,260700.0
2008-08-27 11:40:00,6.91,6.94,6.86,6.93,518400.0,3.952,3.9692,3.9234,3.9634,518400.0
2008-08-27 11:50:00,6.94,6.96,6.93,6.94,177600.0,3.9692,3.9806,3.9634,3.9692,177600.0
2008-08-27 12:00:00,6.95,7.02,6.94,7.0,98800.0,3.9749,4.0149,3.9692,4.0035,98800.0
2008-08-27 12:10:00,7.0,7.07,7.0,7.07,133400.0,4.0035,4.0435,4.0035,4.0435,133400.0
2008-08-27 12:20:00,7.07,7.11,7.05,7.06,154900.0,4.0435,4.0664,4.0321,4.0378,154900.0
2008-08-27 12:30:00,7.05,7.08,7.05,7.06,119200.0,4.0321,4.0492,4.0321,4.0378,119200.0
2008-08-27 12:40:00,7.06,7.09,7.06,7.09,140000.0,4.0378,4.0549,4.0378,4.0549,140000.0
2008-08-27 12:50:00,7.09,7.09,7.08,7.08,118200.0,4.0549,4.0549,4.0492,4.0492,118200.0
2008-08-27 13:00:00,7.08,7.09,7.06,7.07,75600.0,4.0492,4.0549,4.0378,4.0435,75600.0
2008-08-27 13:10:00,7.06,7.11,7.06,7.08,148100.0,4.0378,4.0664,4.0378,4.0492,148100.0
2008-08-27 13:20:00,7.07,7.08,7.0,7.01,160100.0,4.0435,4.0492,4.0035,4.0092,160100.0
2008-08-27 13:30:00,7.01,7.01,6.99,7.01,240200.0,4.0092,4.0092,3.9978,4.0092,240200.0
2008-08-27 13:40:00,7.01,7.03,7.01,7.02,66500.0,4.0092,4.0206,4.0092,4.0149,66500.0
2008-08-27 13:50:00,7.01,7.02,6.99,6.99,202300.0,4.0092,4.0149,3.9978,3.9978,202300.0
2008-08-27 14:00:00,6.99,7.01,6.99,7.0,54500.0,3.9978,4.0092,3.9978,4.0035,54500.0
2008-08-27 14:10:00,7.01,7.01,7.0,7.01,111900.0,4.0092,4.0092,4.0035,4.0092,111900.0
2008-08-27 14:20:00,7.01,7.01,6.99,7.0,103300.0,4.0092,4.0092,3.9978,4.0035,103300.0
2008-08-27 14:30:00,7.0,7.0,6.99,7.0,65700.0,4.0035,4.0035,3.9978,4.0035,65700.0
2008-08-27 14:40:00,7.0,7.1,6.99,7.06,474700.0,4.0035,4.0607,3.9978,4.0378,474700.0
2008-08-27 14:50:00,7.06,7.07,7.01,7.01,91000.0,4.0378,4.0435,4.0092,4.0092,91000.0
2008-08-27 15:00:00,7.01,7.01,6.97,6.99,222700.0,4.0092,4.0092,3.9863,3.9978,222700.0
2008-08-27 15:10:00,6.99,6.99,6.96,6.97,229200.0,3.9978,3.9978,3.9806,3.9863,229200.0
2008-08-27 15:20:00,6.96,6.97,6.9,6.91,341900.0,3.9806,3.9863,3.9463,3.952,341900.0
2008-08-27 15:30:00,6.91,6.97,6.9,6.97,228200.0,3.952,3.9863,3.9463,3.9863,228200.0
2008-08-27 15:40:00,6.97,7.0,6.96,6.98,236300.0,3.9863,4.0035,3.9806,3.992,236300.0
2008-08-27 15:50:00,6.98,7.05,6.98,7.05,378800.0,3.992,4.0321,3.992,4.0321,378800.0
2008-08-28 09:30:00,7.2,7.24,7.1,7.13,143100.0,4.1179,4.1407,4.0607,4.0778,143100.0
2008-08-28 09:40:00,7.14,7.14,7.05,7.05,221300.0,4.0835,4.0835,4.0321,4.0321,221300.0
2008-08-28 09:50:00,7.05,7.09,7.01,7.08,159100.0,4.0321,4.0549,4.0092,4.0492,159100.0
2008-08-28 10:00:00,7.09,7.1,7.05,7.06,121500.0,4.0549,4.0607,4.0321,4.0378,121500.0
2008-08-28 10:10:00,7.07,7.1,7.04,7.08,76600.0,4.0435,4.0607,4.0264,4.0492,76600.0
2008-08-28 10:20:00,7.08,7.13,7.07,7.11,61700.0,4.0492,4.0778,4.0435,4.0664,61700.0
2008-08-28 10:30:00,7.12,7.19,7.11,7.19,145500.0,4.0721,4.1121,4.0664,4.1121,145500.0
2008-08-28 10:40:00,7.19,7.24,7.18,7.21,107500.0,4.1121,4.1407,4.1064,4.1236,107500.0
2008-08-28 10:50:00,7.2,7.22,7.2,7.22,95800.0,4.1179,4.1293,4.1179,4.1293,95800.0
2008-08-28 11:00:00,7.22,7.22,7.15,7.15,140000.0,4.1293,4.1293,4.0893,4.0893,140000.0
2008-08-28 11:10:00,7.16,7.22,7.14,7.21,92500.0,4.095,4.1293,4.0835,4.1236,92500.0
2008-08-28 11:20:00,7.22,7.22,7.18,7.2,78000.0,4.1293,4.1293,4.1064,4.1179,78000.0
2008-08-28 11:30:00,7.2,7.23,7.19,7.21,195200.0,4.1179,4.135,4.1121,4.1236,195200.0
2008-08-28 11:40:00,7.22,7.29,7.2,7.27,266900.0,4.1293,4.1693,4.1179,4.1579,266900.0
2008-08-28 11:50:00,7.27,7.31,7.24,7.3,266800.0,4.1579,4.1808,4.1407,4.1751,266800.0
2008-08-28 12:00:00,7.3,7.3,7.26,7.27,139900.0,4.1751,4.1751,4.1522,4.1579,139900.0
2008-08-28 12:10:00,7.27,7.34,7.26,7.33,120700.0,4.1579,4.1979,4.1522,4.1922,120700.0
2008-08-28 12:20:00,7.34,7.38,7.33,7.37,147700.0,4.1979,4.2208,4.1922,4.2151,147700.0
2008-08-28 12:30:00,7.37,7.38,7.31,7.33,63500.0,4.2151,4.2208,4.1808,4.1922,63500.0
2008-08-28 12:40:00,7.33,7.35,7.3,7.31,70400.0,4.1922,4.2036,4.1751,4.1808,70400.0
2008-08-28 12:50:00,7.3,7.33,7.28,7.28,59700.0,4.1751,4.1922,4.1636,4.1636,59700.0
2008-08-28 13:00:00,7.28,7.31,7.28,7.3,46100.0,4.1636,4.1808,4.1636,4.1751,46100.0
2008-08-28 13:10:00,7.3,7.3,7.24,7.26,206400.0,4.1751,4.1751,4.1407,4.1522,206400.0
2008-08-28 13:20:00,7.26,7.29,7.25,7.27,44900.0,4.1522,4.1693,4.1465,4.1579,44900.0
2008-08-28 13:30:00,7.27,7.27,7.19,7.2,178400.0,4.1579,4.1579,4.1121,4.1179,178400.0
2008-08-28 13:40:00,7.2,7.28,7.19,7.26,214300.0,4.1179,4.1636,4.1121,4.1522,214300.0
2008-08-28 13:50:00,7.26,7.28,7.23,7.28,47400.0,4.1522,4.1636,4.135,4.1636,47400.0
2008-08-28 14:00:00,7.27,7.27,7.16,7.17,104500.0,4.1579,4.1579,4.095,4.1007,104500.0
2008-08-28 14:10:00,7.17,7.22,7.16,7.21,283900.0,4.1007,4.1293,4.095,4.1236,283900.0
2008-08-28 14:20:00,7.21,7.24,7.19,7.23,160300.0,4.1236,4.1407,4.1121,4.135,160300.0
2008-08-28 14:30:00,7.23,7.3,7.22,7.28,143100.0,4.135,4.1751,4.1293,4.1636,143100.0
2008-08-28 14:40:00,7.29,7.3,7.29,7.3,47200.0,4.1693,4.1751,4.1693,4.1751,47200.0
2008-08-28 14:50:00,7.3,7.3,7.25,7.26,175700.0,4.1751,4.1751,4.1465,4.1522,175700.0
2008-08-28 15:00:00,7.27,7.3,7.26,7.3,195600.0,4.1579,4.1751,4.1522,4.1751,195600.0
2008-08-28 15:10:00,7.3,7.3,7.27,7.28,90100.0,4.1751,4.1751,4.1579,4.1636,90100.0
2008-08-28 15:20:00,7.28,7.3,7.25,7.3,142700.0,4.1636,4.1751,4.1465,4.1751,142700.0
2008-08-28 15:30:00,7.3,7.35,7.27,7.34,136400.0,4.1751,4.2036,4.1579,4.1979,136400.0
2008-08-28 15:40:00,7.35,7.35,7.27,7.31,335800.0,4.2036,4.2036,4.1579,4.1808,335800.0
2008-08-28 15:50:00,7.32,7.38,7.32,7.38,618100.0,4.1865,4.2208,4.1865,4.2208,618100.0
2008-08-29 09:30:00,7.3,7.33,7.05,7.1,177800.0,4.1751,4.1922,4.0321,4.0607,177800.0
2008-08-29 09:40:00,7.1,7.3,7.1,7.24,235400.0,4.0607,4.1751,4.0607,4.1407,235400.0
2008-08-29 09:50:00,7.24,7.28,7.18,7.23,205500.0,4.1407,4.1636,4.1064,4.135,205500.0
2008-08-29 10:00:00,7.24,7.24,7.17,7.18,243000.0,4.1407,4.1407,4.1007,4.1064,243000.0
2008-08-29 10:10:00,7.18,7.21,7.18,7.2,104400.0,4.1064,4.1236,4.1064,4.1179,104400.0
2008-08-29 10:20:00,7.19,7.21,7.14,7.2,194100.0,4.1121,4.1236,4.0835,4.1179,194100.0
2008-08-29 10:30:00,7.2,7.26,7.2,7.26,110200.0,4.1179,4.1522,4.1179,4.1522,110200.0
2008-08-29 10:40:00,7.25,7.25,7.17,7.18,132400.0,4.1465,4.1465,4.1007,4.1064,132400.0
2008-08-29 10:50:00,7.19,7.19,7.15,7.16,161600.0,4.1121,4.1121,4.0893,4.095,161600.0
2008-08-29 11:00:00,7.16,7.23,7.15,7.23,245100.0,4.095,4.135,4.0893,4.135,245100.0
2008-08-29 11:10:00,7.22,7.34,7.22,7.34,141800.0,4.1293,4.1979,4.1293,4.1979,141800.0
2008-08-29 11:20:00,7.34,7.35,7.28,7.3,131900.0,4.1979,4.2036,4.1636,4.1751,131900.0
2008-08-29 11:30:00,7.29,7.29,7.23,7.24,54600.0,4.1693,4.1693,4.135,4.1407,54600.0
2008-08-29 11:40:00,7.24,7.33,7.24,7.3,109300.0,4.1407,4.1922,4.1407,4.1751,109300.0
2008-08-29 11:50:00,7.3,7.33,7.26,7.27,89100.0,4.1751,4.1922,4.1522,4.1579,89100.0
2008-08-29 12:00:00,7.26,7.26,7.19,7.23,108000.0,4.1522,4.1522,4.1121,4.135,108000.0
2008-08-29 12:10:00,7.22,7.24,7.2,7.23,96800.0,4.1293,4.1407,4.1179,4.135,96800.0
2008-08-29 12:20:00,7.23,7.23,7.21,7.22,57200.0,4.135,4.135,4.1236,4.1293,57200.0
2008-08-29 12:30:00,7.22,7.29,7.22,7.28,69100.0,4.1293,4.1693,4.1293,4.1636,69100.0
2008-08-29 12:40:00,7.28,7.32,7.25,7.32,68800.0,4.1636,4.1865,4.1465,4.1865,68800.0
2008-08-29 12:50:00,7.31,7.35,7.31,7.35,127300.0,4.1808,4.2036,4.1808,4.2036,127300.0
2008-08-29 13:00:00,7.34,7.38,7.33,7.35,140700.0,4.1979,4.2208,4.1922,4.2036,140700.0
2008-08-29 13:10:00,7.35,7.37,7.33,7.36,93700.0,4.2036,4.2151,4.1922,4.2094,93700.0
2008-08-29 13:20:00,7.37,7.44,7.37,7.4,196400.0,4.2151,4.2551,4.2151,4.2322,196400.0
2008-08-29 13:30:00,7.4,7.43,7.39,7.41,108400.0,4.2322,4.2494,4.2265,4.238,108400.0
2008-08-29 13:40:00,7.41,7.45,7.41,7.45,60700.0,4.238,4.2608,4.238,4.2608,60700.0
2008-08-29 13:50:00,7.45,7.46,7.43,7.43,61900.0,4.2608,4.2666,4.2494,4.2494,61900.0
2008-08-29 14:00:00,7.44,7.45,7.43,7.44,54300.0,4.2551,4.2608,4.2494,4.2551,54300.0
2008-08-29 14:10:00,7.44,7.47,7.43,7.45,155000.0,4.2551,4.2723,4.2494,4.2608,155000.0
2008-08-29 14:20:00,7.46,7.48,7.45,7.48,130000.0,4.2666,4.278,4.2608,4.278,130000.0
2008-08-29 14:30:00,7.48,7.5,7.47,7.49,106300.0,4.278,4.2894,4.2723,4.2837,106300.0
2008-08-29 14:40:00,7.49,7.5,7.48,7.48,144500.0,4.2837,4.2894,4.278,4.278,144500.0
2008-08-29 14:50:00,7.48,7.49,7.46,7.47,81600.0,4.278,4.2837,4.2666,4.2723,81600.0
2008-08-29 15:00:00,7.48,7.48,7.42,7.44,128300.0,4.278,4.278,4.2437,4.2551,128300.0
2008-08-29 15:10:00,7.44,7.46,7.39,7.4,103200.0,4.2551,4.2666,4.2265,4.2322,103200.0
2008-08-29 15:20:00,7.39,7.4,7.33,7.37,201700.0,4.2265,4.2322,4.1922,4.2151,201700.0
2008-08-29 15:30:00,7.37,7.42,7.35,7.35,193400.0,4.2151,4.2437,4.2036,4.2036,193400.0
2008-08-29 15:40:00,7.34,7.36,7.3,7.35,412200.0,4.1979,4.2094,4.1751,4.2036,412200.0
2008-08-29 15:50:00,7.34,7.36,7.32,7.34,390000.0,4.1979,4.2094,4.1865,4.1979,390000.0
2008-09-02 09:30:00,7.65,7.75,7.61,7.7,242700.0,4.3752,4.4324,4.3523,4.4038,242700.0
2008-09-02 09:40:00,7.7,7.74,7.58,7.63,322100.0,4.4038,4.4267,4.3352,4.3638,322100.0
2008-09-02 09:50:00,7.63,7.64,7.51,7.54,204000.0,4.3638,4.3695,4.2952,4.3123,204000.0
2008-09-02 10:00:00,7.54,7.58,7.51,7.54,160900.0,4.3123,4.3352,4.2952,4.3123,160900.0
2008-09-02 10:10:00,7.54,7.63,7.5,7.6,409100.0,4.3123,4.3638,4.2894,4.3466,409100.0
2008-09-02 10:20:00,7.6,7.64,7.56,7.64,399300.0,4.3466,4.3695,4.3238,4.3695,399300.0
2008-09-02 10:30:00,7.64,7.7,7.58,7.6,316200.0,4.3695,4.4038,4.3352,4.3466,316200.0
2008-09-02 10:40:00,7.6,7.64,7.57,7.64,237900.0,4.3466,4.3695,4.3295,4.3695,237900.0
2008-09-02 10:50:00,7.64,7.75,7.57,7.72,529000.0,4.3695,4.4324,4.3295,4.4153,529000.0
2008-09-02 11:00:00,7.72,7.73,7.68,7.72,214700.0,4.4153,4.421,4.3924,4.4153,214700.0
2008-09-02 11:10:00,7.73,7.84,7.72,7.79,233600.0,4.421,4.4839,4.4153,4.4553,233600.0
2008-09-02 11:20:00,7.79,7.84,7.77,7.83,466500.0,4.4553,4.4839,4.4439,4.4782,466500.0
2008-09-02 11:30:00,7.83,7.89,7.82,7.89,259900.0,4.4782,4.5125,4.4725,4.5125,259900.0
2008-09-02 11:40:00,7.89,7.92,7.87,7.88,474400.0,4.5125,4.5296,4.501,4.5068,474400.0
2008-09-02 11:50:00,7.87,7.91,7.81,7.9,290800.0,4.501,4.5239,4.4667,4.5182,290800.0
2008-09-02 12:00:00,7.9,7.95,7.89,7.93,239300.0,4.5182,4.5468,4.5125,4.5354,239300.0
2008-09-02 12:10:00,7.94,7.94,7.87,7.9,126300.0,4.5411,4.5411,4.501,4.5182,126300.0
2008-09-02 12:20:00,7.89,7.9,7.8,7.82,104600.0,4.5125,4.5182,4.461,4.4725,104600.0
2008-09-02 12:30:00,7.82,7.85,7.8,7.83,133900.0,4.4725,4.4896,4.461,4.4782,133900.0
2008-09-02 12:40:00,7.83,7.88,7.78,7.87,259400.0,4.4782,4.5068,4.4496,4.501,259400.0
2008-09-02 12:50:00,7.87,7.9,7.82,7.83,80000.0,4.501,4.5182,4.4725,4.4782,80000.0
2008-09-02 13:00:00,7.82,7.83,7.78,7.81,145900.0,4.4725,4.4782,4.4496,4.4667,145900.0
2008-09-02 13:10:00,7.8,7.84,7.76,7.77,178800.0,4.461,4.4839,4.4381,4.4439,178800.0
2008-09-02 13:20:00,7.77,7.79,7.76,7.79,94300.0,4.4439,4.4553,4.4381,4.4553,94300.0
2008-09-02 13:30:00,7.78,7.86,7.78,7.85,86800.0,4.4496,4.4953,4.4496,4.4896,86800.0
2008-09-02 13:40:00,7.84,7.85,7.79,7.84,134600.0,4.4839,4.4896,4.4553,4.4839,134600.0
2008-09-02 13:50:00,7.83,7.84,7.74,7.76,205700.0,4.4782,4.4839,4.4267,4.4381,205700.0
2008-09-02 14:00:00,7.76,7.82,7.74,7.75,181000.0,4.4381,4.4725,4.4267,4.4324,181000.0
2008-09-02 14:10:00,7.75,7.76,7.69,7.73,222200.0,4.4324,4.4381,4.3981,4.421,222200.0
2008-09-02 14:20:00,7.73,7.75,7.69,7.72,217100.0,4.421,4.4324,4.3981,4.4153,217100.0
2008-09-02 14:30:00,7.71,7.78,7.71,7.73,202100.0,4.4095,4.4496,4.4095,4.421,202100.0
2008-09-02 14:40:00,7.73,7.74,7.7,7.71,132000.0,4.421,4.4267,4.4038,4.4095,132000.0
2008-09-02 14:50:00,7.7,7.71,7.67,7.69,208800.0,4.4038,4.4095,4.3867,4.3981,208800.0
2008-09-02 15:00:00,7.7,7.75,7.68,7.72,275200.0,4.4038,4.4324,4.3924,4.4153,275200.0
2008-09-02 15:10:00,7.73,7.73,7.7,7.72,166400.0,4.421,4.421,4.4038,4.4153,166400.0
2008-09-02 15:20:00,7.72,7.81,7.71,7.8,206200.0,4.4153,4.4667,4.4095,4.461,206200.0
2008-09-02 15:30:00,7.8,7.82,7.77,7.77,199500.0,4.461,4.4725,4.4439,4.4439,199500.0
2008-09-02 15:40:00,7.78,7.82,7.74,7.79,257600.0,4.4496,4.4725,4.4267,4.4553,257600.0
2008-09-02 15:50:00,7.8,7.86,7.8,7.86,436200.0,4.461,4.4953,4.461,4.4953,436200.0
2008-09-03 09:30:00,7.74,7.91,7.56,7.6,231100.0,4.4267,4.5239,4.3238,4.3466,231100.0
2008-09-03 09:40:00,7.61,7.65,7.59,7.65,290500.0,4.3523,4.3752,4.3409,4.3752,290500.0
2008-09-03 09:50:00,7.65,7.81,7.64,7.75,243300.0,4.3752,4.4667,4.3695,4.4324,243300.0
2008-09-03 10:00:00,7.75,7.8,7.7,7.74,229800.0,4.4324,4.461,4.4038,4.4267,229800.0
2008-09-03 10:10:00,7.73,7.75,7.7,7.7,154600.0,4.421,4.4324,4.4038,4.4038,154600.0
2008-09-03 10:20:00,7.7,7.84,7.7,7.8,138500.0,4.4038,4.4839,4.4038,4.461,138500.0
2008-09-03 10:30:00,7.8,7.86,7.77,7.86,127900.0,4.461,4.4953,4.4439,4.4953,127900.0
2008-09-03 10:40:00,7.85,7.91,7.85,7.9,223200.0,4.4896,4.5239,4.4896,4.5182,223200.0
2008-09-03 10:50:00,7.91,7.98,7.87,7.95,329100.0,4.5239,4.564,4.501,4.5468,329100.0
2008-09-03 11:00:00,7.96,7.98,7.94,7.94,157000.0,4.5525,4.564,4.5411,4.5411,157000.0
2008-09-03 11:10:00,7.95,7.97,7.88,7.92,209200.0,4.5468,4.5582,4.5068,4.5296,209200.0
2008-09-03 11:20:00,7.92,7.97,7.9,7.92,94800.0,4.5296,4.5582,4.5182,4.5296,94800.0
2008-09-03 11:30:00,7.93,7.93,7.8,7.88,134500.0,4.5354,4.5354,4.461,4.5068,134500.0
2008-09-03 11:40:00,7.88,7.89,7.82,7.89,64900.0,4.5068,4.5125,4.4725,4.5125,64900.0
2008-09-03 11:50:00,7.89,7.94,7.86,7.86,87300.0,4.5125,4.5411,4.4953,4.4953,87300.0
2008-09-03 12:00:00,7.86,7.94,7.84,7.86,137000.0,4.4953,4.5411,4.4839,4.4953,137000.0
2008-09-03 12:10:00,7.86,7.94,7.84,7.91,263700.0,4.4953,4.5411,4.4839,4.5239,263700.0
2008-09-03 12:20:00,7.91,7.98,7.91,7.97,171000.0,4.5239,4.564,4.5239,4.5582,171000.0
2008-09-03 12:30:00,7.98,8.03,7.93,8.03,242700.0,4.564,4.5926,4.5354,4.5926,242700.0
2008-09-03 12:40:00,8.03,8.04,7.95,7.96,262400.0,4.5926,4.5983,4.5468,4.5525,262400.0
2008-09-03 12:50:00,7.96,8.0,7.95,7.99,106800.0,4.5525,4.5754,4.5468,4.5697,106800.0
2008-09-03 13:00:00,7.99,8.03,7.97,8.01,211700.0,4.5697,4.5926,4.5582,4.5811,211700.0
2008-09-03 13:10:00,8.01,8.04,7.97,7.99,100600.0,4.5811,4.5983,4.5582,4.5697,100600.0
2008-09-03 13:20:00,7.99,7.99,7.95,7.97,109700.0,4.5697,4.5697,4.5468,4.5582,109700.0
2008-09-03 13:30:00,7.97,7.97,7.92,7.95,130500.0,4.5582,4.5582,4.5296,4.5468,130500.0
2008-09-03 13:40:00,7.94,7.99,7.9,7.96,159200.0,4.5411,4.5697,4.5182,4.5525,159200.0
2008-09-03 13:50:00,7.97,7.99,7.93,7.98,110200.0,4.5582,4.5697,4.5354,4.564,110200.0
2008-09-03 14:00:00,7.97,7.99,7.87,7.93,201200.0,4.5582,4.5697,4.501,4.5354,201200.0
2008-09-03 14:10:00,7.93,7.94,7.87,7.93,125100.0,4.5354,4.5411,4.501,4.5354,125100.0
2008-09-03 14:20:00,7.93,7.94,7.86,7.92,240300.0,4.5354,4.5411,4.4953,4.5296,240300.0
2008-09-03 14:30:00,7.91,7.98,7.91,7.97,144800.0,4.5239,4.564,4.5239,4.5582,144800.0
2008-09-03 14:40:00,7.97,8.0,7.94,7.98,201100.0,4.5582,4.5754,4.5411,4.564,201100.0
2008-09-03 14:50:00,7.98,8.0,7.96,8.0,117100.0,4.564,4.5754,4.5525,4.5754,117100.0
2008-09-03 15:00:00,8.0,8.03,7.99,8.0,214600.0,4.5754,4.5926,4.5697,4.5754,214600.0
2008-09-03 15:10:00,8.01,8.05,7.99,8.04,343900.0,4.5811,4.604,4.5697,4.5983,343900.0
2008-09-03 15:20:00,8.05,8.1,8.01,8.01,353700.0,4.604,4.6326,4.5811,4.5811,353700.0
2008-09-03 15:30:00,8.01,8.07,8.0,8.05,231400.0,4.5811,4.6154,4.5754,4.604,231400.0
2008-09-03 15:40:00,8.06,8.08,8.01,8.08,440700.0,4.6097,4.6212,4.5811,4.6212,440700.0
2008-09-03 15:50:00,8.08,8.11,8.05,8.09,654500.0,4.6212,4.6383,4.604,4.6269,654500.0
2008-09-04 09:30:00,7.78,7.97,7.7,7.85,152100.0,4.4496,4.5582,4.4038,4.4896,152100.0
2008-09-04 09:40:00,7.84,7.98,7.8,7.95,153300.0,4.4839,4.564,4.461,4.5468,153300.0
2008-09-04 09:50:00,7.95,8.0,7.88,7.94,153300.0,4.5468,4.5754,4.5068,4.5411,153300.0
2008-09-04 10:00:00,7.94,8.07,7.94,8.04,187500.0,4.5411,4.6154,4.5411,4.5983,187500.0
2008-09-04 10:10:00,8.03,8.03,7.97,7.98,120600.0,4.5926,4.5926,4.5582,4.564,120600.0
2008-09-04 10:20:00,7.99,8.01,7.96,7.99,121400.0,4.5697,4.5811,4.5525,4.5697,121400.0
2008-09-04 10:30:00,7.99,7.99,7.9,7.9,232100.0,4.5697,4.5697,4.5182,4.5182,232100.0
2008-09-04 10:40:00,7.9,7.91,7.85,7.86,96600.0,4.5182,4.5239,4.4896,4.4953,96600.0
2008-09-04 10:50:00,7.86,7.99,7.86,7.93,111500.0,4.4953,4.5697,4.4953,4.5354,111500.0
2008-09-04 11:00:00,7.93,7.95,7.83,7.85,163500.0,4.5354,4.5468,4.4782,4.4896,163500.0
2008-09-04 11:10:00,7.85,7.86,7.8,7.82,183900.0,4.4896,4.4953,4.461,4.4725,183900.0
2008-09-04 11:20:00,7.81,7.83,7.78,7.81,281200.0,4.4667,4.4782,4.4496,4.4667,281200.0
2008-09-04 11:30:00,7.81,7.82,7.75,7.8,307600.0,4.4667,4.4725,4.4324,4.461,307600.0
2008-09-04 11:40:00,7.8,7.81,7.76,7.78,157600.0,4.461,4.4667,4.4381,4.4496,157600.0
2008-09-04 11:50:00,7.77,7.82,7.75,7.76,83300.0,4.4439,4.4725,4.4324,4.4381,83300.0
2008-09-04 12:00:00,7.76,7.78,7.75,7.75,93200.0,4.4381,4.4496,4.4324,4.4324,93200.0
2008-09-04 12:10:00,7.76,7.76,7.73,7.76,82400.0,4.4381,4.4381,4.421,4.4381,82400.0
2008-09-04 12:20:00,7.76,7.77,7.73,7.77,56200.0,4.4381,4.4439,4.421,4.4439,56200.0
2008-09-04 12:30:00,7.77,7.77,7.74,7.76,29200.0,4.4439,4.4439,4.4267,4.4381,29200.0
2008-09-04 12:40:00,7.77,7.78,7.73,7.73,34500.0,4.4439,4.4496,4.421,4.421,34500.0
2008-09-04 12:50:00,7.73,7.76,7.7,7.75,62800.0,4.421,4.4381,4.4038,4.4324,62800.0
2008-09-04 13:00:00,7.75,7.78,7.74,7.77,70400.0,4.4324,4.4496,4.4267,4.4439,70400.0
2008-09-04 13:10:00,7.78,7.8,7.75,7.76,58600.0,4.4496,4.461,4.4324,4.4381,58600.0
2008-09-04 13:20:00,7.76,7.77,7.64,7.64,119600.0,4.4381,4.4439,4.3695,4.3695,119600.0
2008-09-04 13:30:00,7.65,7.71,7.64,7.71,67800.0,4.3752,4.4095,4.3695,4.4095,67800.0
2008-09-04 13:40:00,7.71,7.71,7.69,7.69,41900.0,4.4095,4.4095,4.3981,4.3981,41900.0
2008-09-04 13:50:00,7.7,7.7,7.66,7.67,76900.0,4.4038,4.4038,4.3809,4.3867,76900.0
2008-09-04 14:00:00,7.66,7.66,7.62,7.62,99200.0,4.3809,4.3809,4.3581,4.3581,99200.0
2008-09-04 14:10:00,7.62,7.63,7.56,7.57,194100.0,4.3581,4.3638,4.3238,4.3295,194100.0
2008-09-04 14:20:00,7.57,7.62,7.56,7.61,102700.0,4.3295,4.3581,4.3238,4.3523,102700.0
2008-09-04 14:30:00,7.61,7.65,7.61,7.65,258300.0,4.3523,4.3752,4.3523,4.3752,258300.0
2008-09-04 14:40:00,7.66,7.66,7.57,7.57,116100.0,4.3809,4.3809,4.3295,4.3295,116100.0
2008-09-04 14:50:00,7.57,7.61,7.55,7.61,97400.0,4.3295,4.3523,4.318,4.3523,97400.0
2008-09-04 15:00:00,7.62,7.64,7.59,7.59,202500.0,4.3581,4.3695,4.3409,4.3409,202500.0
2008-09-04 15:10:00,7.59,7.69,7.58,7.61,203000.0,4.3409,4.3981,4.3352,4.3523,203000.0
2008-09-04 15:20:00,7.6,7.61,7.59,7.59,86800.0,4.3466,4.3523,4.3409,4.3409,86800.0
2008-09-04 15:30:00,7.59,7.63,7.58,7.58,115400.0,4.3409,4.3638,4.3352,4.3352,115400.0
2008-09-04 15:40:00,7.58,7.64,7.56,7.63,312200.0,4.3352,4.3695,4.3238,4.3638,312200.0
2008-09-04 15:50:00,7.63,7.65,7.51,7.56,788700.0,4.3638,4.3752,4.2952,4.3238,788700.0
2008-09-05 09:30:00,7.56,7.62,7.45,7.55,152000.0,4.3238,4.3581,4.2608,4.318,152000.0
2008-09-05 09:40:00,7.55,7.78,7.5,7.64,192400.0,4.318,4.4496,4.2894,4.3695,192400.0
2008-09-05 09:50:00,7.64,7.69,7.56,7.58,156400.0,4.3695,4.3981,4.3238,4.3352,156400.0
2008-09-05 10:00:00,7.58,7.69,7.57,7.65,169100.0,4.3352,4.3981,4.3295,4.3752,169100.0
2008-09-05 10:10:00,7.64,7.66,7.56,7.66,174900.0,4.3695,4.3809,4.3238,4.3809,174900.0
2008-09-05 10:20:00,7.66,7.73,7.65,7.67,141800.0,4.3809,4.421,4.3752,4.3867,141800.0
2008-09-05 10:30:00,7.67,7.77,7.65,7.75,156200.0,4.3867,4.4439,4.3752,4.4324,156200.0
2008-09-05 10:40:00,7.75,7.77,7.71,7.72,189300.0,4.4324,4.4439,4.4095,4.4153,189300.0
2008-09-05 10:50:00,7.72,7.75,7.62,7.63,145900.0,4.4153,4.4324,4.3581,4.3638,145900.0
2008-09-05 11:00:00,7.63,7.68,7.61,7.68,91400.0,4.3638,4.3924,4.3523,4.3924,91400.0
2008-09-05 11:10:00,7.68,7.68,7.62,7.64,108000.0,4.3924,4.3924,4.3581,4.3695,108000.0
2008-09-05 11:20:00,7.64,7.72,7.64,7.72,134400.0,4.3695,4.4153,4.3695,4.4153,134400.0
2008-09-05 11:30:00,7.71,7.77,7.7,7.75,110300.0,4.4095,4.4439,4.4038,4.4324,110300.0
2008-09-05 11:40:00,7.75,7.84,7.75,7.83,118900.0,4.4324,4.4839,4.4324,4.4782,118900.0
2008-09-05 11:50:00,7.83,7.95,7.82,7.91,257800.0,4.4782,4.5468,4.4725,4.5239,257800.0
2008-09-05 12:00:00,7.9,7.96,7.9,7.95,178500.0,4.5182,4.5525,4.5182,4.5468,178500.0
2008-09-05 12:10:00,7.95,7.96,7.84,7.91,164600.0,4.5468,4.5525,4.4839,4.5239,164600.0
2008-09-05 12:20:00,7.91,7.97,7.88,7.97,222400.0,4.5239,4.5582,4.5068,4.5582,222400.0
2008-09-05 12:30:00,7.97,8.0,7.96,7.98,182400.0,4.5582,4.5754,4.5525,4.564,182400.0
2008-09-05 12:40:00,7.98,8.0,7.94,8.0,169600.0,4.564,4.5754,4.5411,4.5754,169600.0
2008-09-05 12:50:00,8.0,8.03,7.94,7.94,234100.0,4.5754,4.5926,4.5411,4.5411,234100.0
2008-09-05 13:00:00,7.94,8.02,7.92,7.99,248600.0,4.5411,4.5868,4.5296,4.5697,248600.0
2008-09-05 13:10:00,8.0,8.1,7.99,8.1,235500.0,4.5754,4.6326,4.5697,4.6326,235500.0
2008-09-05 13:20:00,8.1,8.14,8.03,8.14,307000.0,4.6326,4.6555,4.5926,4.6555,307000.0
2008-09-05 13:30:00,8.14,8.21,8.08,8.13,257800.0,4.6555,4.6955,4.6212,4.6497,257800.0
2008-09-05 13:40:00,8.12,8.19,8.11,8.13,281900.0,4.644,4.6841,4.6383,4.6497,281900.0
2008-09-05 13:50:00,8.13,8.18,8.12,8.18,106200.0,4.6497,4.6783,4.644,4.6783,106200.0
2008-09-05 14:00:00,8.17,8.18,8.12,8.13,128600.0,4.6726,4.6783,4.644,4.6497,128600.0
2008-09-05 14:10:00,8.12,8.17,8.07,8.16,140600.0,4.644,4.6726,4.6154,4.6669,140600.0
2008-09-05 14:20:00,8.16,8.18,8.11,8.15,151400.0,4.6669,4.6783,4.6383,4.6612,151400.0
2008-09-05 14:30:00,8.16,8.18,8.14,8.16,146200.0,4.6669,4.6783,4.6555,4.6669,146200.0
2008-09-05 14:40:00,8.17,8.19,8.12,8.13,189300.0,4.6726,4.6841,4.644,4.6497,189300.0
2008-09-05 14:50:00,8.13,8.21,8.13,8.15,256800.0,4.6497,4.6955,4.6497,4.6612,256800.0
2008-09-05 15:00:00,8.15,8.16,8.1,8.1,239100.0,4.6612,4.6669,4.6326,4.6326,239100.0
2008-09-05 15:10:00,8.11,8.11,8.03,8.1,330500.0,4.6383,4.6383,4.5926,4.6326,330500.0
2008-09-05 15:20:00,8.09,8.15,8.06,8.15,244800.0,4.6269,4.6612,4.6097,4.6612,244800.0
2008-09-05 15:30:00,8.15,8.2,8.12,8.2,172700.0,4.6612,4.6898,4.644,4.6898,172700.0
2008-09-05 15:40:00,8.2,8.3,8.16,8.28,561000.0,4.6898,4.747,4.6669,4.7355,561000.0
2008-09-05 15:50:00,8.28,8.35,8.27,8.33,1008300.0,4.7355,4.7756,4.7298,4.7641,1008300.0
2008-09-08 09:30:00,8.79,9.34,8.75,9.3,1507400.0,5.0272,5.3418,5.0043,5.3189,1507400.0
2008-09-08 09:40:00,9.29,9.35,8.99,9.0,791200.0,5.3132,5.3475,5.1416,5.1473,791200.0
2008-09-08 09:50:00,9.0,9.02,8.75,8.83,943400.0,5.1473,5.1588,5.0043,5.0501,943400.0
2008-09-08 10:00:00,8.83,8.91,8.75,8.9,457500.0,5.0501,5.0958,5.0043,5.0901,457500.0
2008-09-08 10:10:00,8.9,8.91,8.75,8.83,421800.0,5.0901,5.0958,5.0043,5.0501,421800.0
2008-09-08 10:20:00,8.83,8.88,8.74,8.76,470500.0,5.0501,5.0787,4.9986,5.0101,470500.0
2008-09-08 10:30:00,8.76,8.82,8.74,8.81,541200.0,5.0101,5.0444,4.9986,5.0387,541200.0
2008-09-08 10:40:00,8.82,8.86,8.76,8.77,179900.0,5.0444,5.0673,5.0101,5.0158,179900.0
2008-09-08 10:50:00,8.76,8.8,8.65,8.66,511000.0,5.0101,5.0329,4.9471,4.9529,511000.0
2008-09-08 11:00:00,8.65,8.74,8.56,8.72,484500.0,4.9471,4.9986,4.8957,4.9872,484500.0
2008-09-08 11:10:00,8.71,8.83,8.69,8.71,414900.0,4.9815,5.0501,4.97,4.9815,414900.0
2008-09-08 11:20:00,8.71,8.82,8.7,8.7,247000.0,4.9815,5.0444,4.9757,4.9757,247000.0
2008-09-08 11:30:00,8.7,8.73,8.62,8.65,487100.0,4.9757,4.9929,4.93,4.9471,487100.0
2008-09-08 11:40:00,8.64,8.68,8.51,8.54,337100.0,4.9414,4.9643,4.8671,4.8842,337100.0
2008-09-08 11:50:00,8.54,8.56,8.44,8.54,438400.0,4.8842,4.8957,4.827,4.8842,438400.0
2008-09-08 12:00:00,8.54,8.54,8.43,8.48,307700.0,4.8842,4.8842,4.8213,4.8499,307700.0
2008-09-08 12:10:00,8.48,8.5,8.42,8.46,390500.0,4.8499,4.8614,4.8156,4.8385,390500.0
2008-09-08 12:20:00,8.46,8.47,8.4,8.45,248200.0,4.8385,4.8442,4.8042,4.8328,248200.0
2008-09-08 12:30:00,8.45,8.6,8.44,8.6,422500.0,4.8328,4.9186,4.827,4.9186,422500.0
2008-09-08 12:40:00,8.6,8.62,8.55,8.56,318000.0,4.9186,4.93,4.89,4.8957,318000.0
2008-09-08 12:50:00,8.55,8.65,8.55,8.64,140100.0,4.89,4.9471,4.89,4.9414,140100.0
2008-09-08 13:00:00,8.63,8.7,8.56,8.56,281400.0,4.9357,4.9757,4.8957,4.8957,281400.0
2008-09-08 13:10:00,8.55,8.63,8.52,8.57,148700.0,4.89,4.9357,4.8728,4.9014,148700.0
2008-09-08 13:20:00,8.57,8.6,8.53,8.56,138900.0,4.9014,4.9186,4.8785,4.8957,138900.0
2008-09-08 13:30:00,8.55,8.59,8.48,8.49,169800.0,4.89,4.9128,4.8499,4.8556,169800.0
2008-09-08 13:40:00,8.5,8.51,8.44,8.45,281100.0,4.8614,4.8671,4.827,4.8328,281100.0
2008-09-08 13:50:00,8.45,8.47,8.39,8.47,320000.0,4.8328,4.8442,4.7984,4.8442,320000.0
2008-09-08 14:00:00,8.47,8.56,8.44,8.52,312100.0,4.8442,4.8957,4.827,4.8728,312100.0
2008-09-08 14:10:00,8.53,8.58,8.48,8.56,187100.0,4.8785,4.9071,4.8499,4.8957,187100.0
2008-09-08 14:20:00,8.57,8.58,8.52,8.55,135200.0,4.9014,4.9071,4.8728,4.89,135200.0
2008-09-08 14:30:00,8.55,8.56,8.47,8.51,259600.0,4.89,4.8957,4.8442,4.8671,259600.0
2008-09-08 14:40:00,8.5,8.58,8.49,8.54,229800.0,4.8614,4.9071,4.8556,4.8842,229800.0
2008-09-08 14:50:00,8.54,8.58,8.54,8.57,133700.0,4.8842,4.9071,4.8842,4.9014,133700.0
2008-09-08 15:00:00,8.57,8.57,8.47,8.5,271300.0,4.9014,4.9014,4.8442,4.8614,271300.0
2008-09-08 15:10:00,8.5,8.6,8.49,8.56,273600.0,4.8614,4.9186,4.8556,4.8957,273600.0
2008-09-08 15:20:00,8.57,8.68,8.55,8.67,354600.0,4.9014,4.9643,4.89,4.9586,354600.0
2008-09-08 15:30:00,8.67,8.78,8.65,8.76,412800.0,4.9586,5.0215,4.9471,5.0101,412800.0
2008-09-08 15:40:00,8.76,8.82,8.71,8.76,610800.0,5.0101,5.0444,4.9815,5.0101,610800.0
2008-09-08 15:50:00,8.76,8.87,8.71,8.83,1051700.0,5.0101,5.073,4.9815,5.0501,1051700.0
2008-09-09 09:30:00,8.75,8.9,8.58,8.71,368000.0,5.0043,5.0901,4.9071,4.9815,368000.0
2008-09-09 09:40:00,8.71,9.0,8.71,8.96,404600.0,4.9815,5.1473,4.9815,5.1244,404600.0
2008-09-09 09:50:00,8.95,9.04,8.88,9.02,370300.0,5.1187,5.1702,5.0787,5.1588,370300.0
2008-09-09 10:00:00,9.02,9.09,8.93,9.02,466700.0,5.1588,5.1988,5.1073,5.1588,466700.0
2008-09-09 10:10:00,9.02,9.06,8.94,8.95,623000.0,5.1588,5.1816,5.113,5.1187,623000.0
2008-09-09 10:20:00,8.95,9.03,8.93,8.99,596800.0,5.1187,5.1645,5.1073,5.1416,596800.0
2008-09-09 10:30:00,8.99,9.06,8.96,9.06,455400.0,5.1416,5.1816,5.1244,5.1816,455400.0
2008-09-09 10:40:00,9.06,9.09,8.97,8.98,416700.0,5.1816,5.1988,5.1302,5.1359,416700.0
2008-09-09 10:50:00,8.98,9.03,8.83,8.93,583600.0,5.1359,5.1645,5.0501,5.1073,583600.0
2008-09-09 11:00:00,8.93,8.95,8.81,8.81,300800.0,5.1073,5.1187,5.0387,5.0387,300800.0
2008-09-09 11:10:00,8.81,8.83,8.7,8.71,449100.0,5.0387,5.0501,4.9757,4.9815,449100.0
2008-09-09 11:20:00,8.71,8.86,8.7,8.85,450300.0,4.9815,5.0673,4.9757,5.0615,450300.0
2008-09-09 11:30:00,8.86,8.9,8.81,8.89,288500.0,5.0673,5.0901,5.0387,5.0844,288500.0
2008-09-09 11:40:00,8.89,8.93,8.87,8.9,178100.0,5.0844,5.1073,5.073,5.0901,178100.0
2008-09-09 11:50:00,8.9,8.91,8.82,8.82,269000.0,5.0901,5.0958,5.0444,5.0444,269000.0
2008-09-09 12:00:00,8.82,8.84,8.8,8.83,274200.0,5.0444,5.0558,5.0329,5.0501,274200.0
2008-09-09 12:10:00,8.84,8.92,8.84,8.92,429800.0,5.0558,5.1016,5.0558,5.1016,429800.0
2008-09-09 12:20:00,8.92,9.0,8.9,8.97,326200.0,5.1016,5.1473,5.0901,5.1302,326200.0
2008-09-09 12:30:00,8.96,9.01,8.96,8.99,295500.0,5.1244,5.153,5.1244,5.1416,295500.0
2008-09-09 12:40:00,8.99,9.05,8.98,9.05,377000.0,5.1416,5.1759,5.1359,5.1759,377000.0
2008-09-09 12:50:00,9.05,9.07,9.03,9.06,283800.0,5.1759,5.1874,5.1645,5.1816,283800.0
2008-09-09 13:00:00,9.06,9.1,9.02,9.03,317100.0,5.1816,5.2045,5.1588,5.1645,317100.0
2008-09-09 13:10:00,9.03,9.04,8.91,8.93,465000.0,5.1645,5.1702,5.0958,5.1073,465000.0
2008-09-09 13:20:00,8.94,8.96,8.8,8.82,472300.0,5.113,5.1244,5.0329,5.0444,472300.0
2008-09-09 13:30:00,8.81,8.87,8.81,8.84,303300.0,5.0387,5.073,5.0387,5.0558,303300.0
2008-09-09 13:40:00,8.83,8.84,8.7,8.72,547800.0,5.0501,5.0558,4.9757,4.9872,547800.0
2008-09-09 13:50:00,8.72,8.78,8.7,8.72,374000.0,4.9872,5.0215,4.9757,4.9872,374000.0
2008-09-09 14:00:00,8.71,8.77,8.68,8.75,374100.0,4.9815,5.0158,4.9643,5.0043,374100.0
2008-09-09 14:10:00,8.76,8.76,8.67,8.7,304000.0,5.0101,5.0101,4.9586,4.9757,304000.0
2008-09-09 14:20:00,8.7,8.72,8.67,8.68,327700.0,4.9757,4.9872,4.9586,4.9643,327700.0
2008-09-09 14:30:00,8.69,8.69,8.6,8.6,300300.0,4.97,4.97,4.9186,4.9186,300300.0
2008-09-09 14:40:00,8.6,8.64,8.53,8.64,490300.0,4.9186,4.9414,4.8785,4.9414,490300.0
2008-09-09 14:50:00,8.64,8.64,8.56,8.62,364400.0,4.9414,4.9414,4.8957,4.93,364400.0
2008-09-09 15:00:00,8.62,8.62,8.52,8.58,526100.0,4.93,4.93,4.8728,4.9071,526100.0
2008-09-09 15:10:00,8.59,8.63,8.57,8.58,414300.0,4.9128,4.9357,4.9014,4.9071,414300.0
2008-09-09 15:20:00,8.58,8.67,8.57,8.66,433600.0,4.9071,4.9586,4.9014,4.9529,433600.0
2008-09-09 15:30:00,8.65,8.7,8.58,8.59,379600.0,4.9471,4.9757,4.9071,4.9128,379600.0
2008-09-09 15:40:00,8.6,8.61,8.5,8.5,471000.0,4.9186,4.9243,4.8614,4.8614,471000.0
2008-09-09 15:50:00,8.51,8.52,8.45,8.46,940900.0,4.8671,4.8728,4.8328,4.8385,940900.0
2008-09-10 09:30:00,8.14,8.52,8.11,8.14,492600.0,4.732,4.9529,4.7146,4.732,492600.0
2008-09-10 09:40:00,8.14,8.25,8.08,8.12,306200.0,4.732,4.7959,4.6971,4.7204,306200.0
2008-09-10 09:50:00,8.11,8.19,8.05,8.1,380900.0,4.7146,4.7611,4.6797,4.7087,380900.0
2008-09-10 10:00:00,8.09,8.18,8.07,8.15,419400.0,4.7029,4.7553,4.6913,4.7378,419400.0
2008-09-10 10:10:00,8.14,8.15,8.01,8.02,447800.0,4.732,4.7378,4.6564,4.6622,447800.0
2008-09-10 10:20:00,8.03,8.06,7.83,7.87,400700.0,4.6681,4.6855,4.5518,4.575,400700.0
2008-09-10 10:30:00,7.87,7.89,7.66,7.71,1222400.0,4.575,4.5867,4.453,4.482,1222400.0
2008-09-10 10:40:00,7.71,7.72,7.63,7.68,257500.0,4.482,4.4878,4.4355,4.4646,257500.0
2008-09-10 10:50:00,7.67,7.73,7.66,7.68,198500.0,4.4588,4.4937,4.453,4.4646,198500.0
2008-09-10 11:00:00,7.67,7.81,7.65,7.74,314200.0,4.4588,4.5402,4.4471,4.4995,314200.0
2008-09-10 11:10:00,7.74,7.82,7.7,7.82,357700.0,4.4995,4.546,4.4762,4.546,357700.0
2008-09-10 11:20:00,7.82,7.82,7.66,7.69,395900.0,4.546,4.546,4.453,4.4704,395900.0
2008-09-10 11:30:00,7.68,7.75,7.65,7.7,371600.0,4.4646,4.5053,4.4471,4.4762,371600.0
2008-09-10 11:40:00,7.7,7.79,7.69,7.76,559300.0,4.4762,4.5285,4.4704,4.5111,559300.0
2008-09-10 11:50:00,7.76,7.82,7.72,7.74,152000.0,4.5111,4.546,4.4878,4.4995,152000.0
2008-09-10 12:00:00,7.75,7.88,7.75,7.87,192000.0,4.5053,4.5809,4.5053,4.575,192000.0
2008-09-10 12:10:00,7.86,7.93,7.83,7.86,244600.0,4.5692,4.6099,4.5518,4.5692,244600.0
2008-09-10 12:20:00,7.85,7.89,7.78,7.81,209000.0,4.5634,4.5867,4.5227,4.5402,209000.0
2008-09-10 12:30:00,7.8,7.88,7.78,7.86,185500.0,4.5343,4.5809,4.5227,4.5692,185500.0
2008-09-10 12:40:00,7.86,7.86,7.77,7.81,100900.0,4.5692,4.5692,4.5169,4.5402,100900.0
2008-09-10 12:50:00,7.81,7.86,7.78,7.82,167400.0,4.5402,4.5692,4.5227,4.546,167400.0
2008-09-10 13:00:00,7.83,7.88,7.81,7.86,144400.0,4.5518,4.5809,4.5402,4.5692,144400.0
2008-09-10 13:10:00,7.86,7.87,7.83,7.85,157000.0,4.5692,4.575,4.5518,4.5634,157000.0
2008-09-10 13:20:00,7.85,7.92,7.84,7.89,170400.0,4.5634,4.6041,4.5576,4.5867,170400.0
2008-09-10 13:30:00,7.89,7.96,7.89,7.93,219900.0,4.5867,4.6274,4.5867,4.6099,219900.0
2008-09-10 13:40:00,7.93,7.95,7.89,7.92,156400.0,4.6099,4.6215,4.5867,4.6041,156400.0
2008-09-10 13:50:00,7.92,7.95,7.88,7.93,146600.0,4.6041,4.6215,4.5809,4.6099,146600.0
2008-09-10 14:00:00,7.94,8.09,7.93,8.09,258400.0,4.6157,4.7029,4.6099,4.7029,258400.0
2008-09-10 14:10:00,8.08,8.24,8.08,8.23,392200.0,4.6971,4.7901,4.6971,4.7843,392200.0
2008-09-10 14:20:00,8.23,8.28,8.18,8.21,350600.0,4.7843,4.8134,4.7553,4.7727,350600.0
2008-09-10 14:30:00,8.22,8.32,8.18,8.24,296800.0,4.7785,4.8366,4.7553,4.7901,296800.0
2008-09-10 14:40:00,8.23,8.24,8.15,8.17,358200.0,4.7843,4.7901,4.7378,4.7494,358200.0
2008-09-10 14:50:00,8.17,8.17,8.05,8.1,364500.0,4.7494,4.7494,4.6797,4.7087,364500.0
2008-09-10 15:00:00,8.1,8.22,8.1,8.19,393100.0,4.7087,4.7785,4.7087,4.7611,393100.0
2008-09-10 15:10:00,8.18,8.21,8.12,8.18,413500.0,4.7553,4.7727,4.7204,4.7553,413500.0
2008-09-10 15:20:00,8.17,8.19,8.09,8.13,349100.0,4.7494,4.7611,4.7029,4.7262,349100.0
2008-09-10 15:30:00,8.13,8.14,8.02,8.02,340400.0,4.7262,4.732,4.6622,4.6622,340400.0
2008-09-10 15:40:00,8.03,8.07,7.99,8.04,589100.0,4.6681,4.6913,4.6448,4.6739,589100.0
2008-09-10 15:50:00,8.04,8.06,7.97,8.05,1083000.0,4.6739,4.6855,4.6332,4.6797,1083000.0
2008-09-11 09:30:00,7.72,7.98,7.65,7.67,259300.0,4.4878,4.639,4.4471,4.4588,259300.0
2008-09-11 09:40:00,7.67,7.84,7.65,7.79,189000.0,4.4588,4.5576,4.4471,4.5285,189000.0
2008-09-11 09:50:00,7.79,7.84,7.67,7.68,265000.0,4.5285,4.5576,4.4588,4.4646,265000.0
2008-09-11 10:00:00,7.69,7.88,7.66,7.84,219700.0,4.4704,4.5809,4.453,4.5576,219700.0
2008-09-11 10:10:00,7.84,7.98,7.83,7.93,372000.0,4.5576,4.639,4.5518,4.6099,372000.0
2008-09-11 10:20:00,7.93,8.0,7.9,7.92,304300.0,4.6099,4.6506,4.5925,4.6041,304300.0
2008-09-11 10:30:00,7.92,8.02,7.88,7.97,271700.0,4.6041,4.6622,4.5809,4.6332,271700.0
2008-09-11 10:40:00,7.97,8.04,7.92,8.0,151200.0,4.6332,4.6739,4.6041,4.6506,151200.0
2008-09-11 10:50:00,8.01,8.12,7.98,8.07,233700.0,4.6564,4.7204,4.639,4.6913,233700.0
2008-09-11 11:00:00,8.06,8.1,7.95,7.96,201800.0,4.6855,4.7087,4.6215,4.6274,201800.0
2008-09-11 11:10:00,7.97,8.07,7.95,7.96,134200.0,4.6332,4.6913,4.6215,4.6274,134200.0
2008-09-11 11:20:00,7.96,7.97,7.9,7.95,115200.0,4.6274,4.6332,4.5925,4.6215,115200.0
2008-09-11 11:30:00,7.96,8.12,7.94,8.07,181200.0,4.6274,4.7204,4.6157,4.6913,181200.0
2008-09-11 11:40:00,8.06,8.12,8.02,8.05,121400.0,4.6855,4.7204,4.6622,4.6797,121400.0
2008-09-11 11:50:00,8.05,8.14,8.03,8.07,73600.0,4.6797,4.732,4.6681,4.6913,73600.0
2008-09-11 12:00:00,8.08,8.19,8.01,8.03,175900.0,4.6971,4.7611,4.6564,4.6681,175900.0
2008-09-11 12:10:00,8.03,8.03,7.97,7.97,49400.0,4.6681,4.6681,4.6332,4.6332,49400.0
2008-09-11 12:20:00,7.97,8.02,7.95,7.97,45000.0,4.6332,4.6622,4.6215,4.6332,45000.0
2008-09-11 12:30:00,7.97,8.05,7.92,7.93,188500.0,4.6332,4.6797,4.6041,4.6099,188500.0
2008-09-11 12:40:00,7.92,8.0,7.9,7.95,60700.0,4.6041,4.6506,4.5925,4.6215,60700.0
2008-09-11 12:50:00,7.95,8.0,7.93,7.95,71900.0,4.6215,4.6506,4.6099,4.6215,71900.0
2008-09-11 13:00:00,7.95,7.99,7.85,7.9,111800.0,4.6215,4.6448,4.5634,4.5925,111800.0
2008-09-11 13:10:00,7.9,7.91,7.83,7.87,61800.0,4.5925,4.5983,4.5518,4.575,61800.0
2008-09-11 13:20:00,7.87,7.94,7.84,7.93,107700.0,4.575,4.6157,4.5576,4.6099,107700.0
2008-09-11 13:30:00,7.94,8.03,7.92,7.99,116000.0,4.6157,4.6681,4.6041,4.6448,116000.0
2008-09-11 13:40:00,7.98,8.03,7.93,7.99,111900.0,4.639,4.6681,4.6099,4.6448,111900.0
2008-09-11 13:50:00,8.0,8.06,7.99,8.01,70200.0,4.6506,4.6855,4.6448,4.6564,70200.0
2008-09-11 14:00:00,8.01,8.16,7.98,8.11,166500.0,4.6564,4.7436,4.639,4.7146,166500.0
2008-09-11 14:10:00,8.1,8.17,8.08,8.12,105600.0,4.7087,4.7494,4.6971,4.7204,105600.0
2008-09-11 14:20:00,8.11,8.23,8.11,8.21,188500.0,4.7146,4.7843,4.7146,4.7727,188500.0
2008-09-11 14:30:00,8.2,8.23,8.18,8.19,151800.0,4.7669,4.7843,4.7553,4.7611,151800.0
2008-09-11 14:40:00,8.2,8.28,8.16,8.25,191900.0,4.7669,4.8134,4.7436,4.7959,191900.0
2008-09-11 14:50:00,8.25,8.28,8.18,8.2,219000.0,4.7959,4.8134,4.7553,4.7669,219000.0
2008-09-11 15:00:00,8.2,8.23,8.15,8.21,220200.0,4.7669,4.7843,4.7378,4.7727,220200.0
2008-09-11 15:10:00,8.21,8.22,8.07,8.08,227000.0,4.7727,4.7785,4.6913,4.6971,227000.0
2008-09-11 15:20:00,8.08,8.13,7.98,8.0,230300.0,4.6971,4.7262,4.639,4.6506,230300.0
2008-09-11 15:30:00,8.0,8.08,7.97,8.07,176500.0,4.6506,4.6971,4.6332,4.6913,176500.0
2008-09-11 15:40:00,8.07,8.18,8.02,8.16,184100.0,4.6913,4.7553,4.6622,4.7436,184100.0
2008-09-11 15:50:00,8.15,8.32,8.14,8.3,404300.0,4.7378,4.8366,4.732,4.825,404300.0
2008-09-12 09:30:00,8.12,8.28,8.02,8.2,144100.0,4.7204,4.8134,4.6622,4.7669,144100.0
2008-09-12 09:40:00,8.2,8.48,8.2,8.32,284100.0,4.7669,4.9297,4.7669,4.8366,284100.0
2008-09-12 09:50:00,8.32,8.49,8.27,8.28,318500.0,4.8366,4.9355,4.8076,4.8134,318500.0
2008-09-12 10:00:00,8.28,8.61,8.28,8.58,183000.0,4.8134,5.0052,4.8134,4.9878,183000.0
2008-09-12 10:10:00,8.58,8.69,8.5,8.58,294800.0,4.9878,5.0517,4.9413,4.9878,294800.0
2008-09-12 10:20:00,8.59,8.63,8.47,8.48,126400.0,4.9936,5.0169,4.9238,4.9297,126400.0
2008-09-12 10:30:00,8.49,8.56,8.47,8.47,128700.0,4.9355,4.9762,4.9238,4.9238,128700.0
2008-09-12 10:40:00,8.48,8.64,8.46,8.55,201200.0,4.9297,5.0227,4.918,4.9703,201200.0
2008-09-12 10:50:00,8.56,8.67,8.5,8.63,126200.0,4.9762,5.0401,4.9413,5.0169,126200.0
2008-09-12 11:00:00,8.63,8.69,8.56,8.64,131400.0,5.0169,5.0517,4.9762,5.0227,131400.0
2008-09-12 11:10:00,8.64,8.76,8.59,8.67,196800.0,5.0227,5.0924,4.9936,5.0401,196800.0
2008-09-12 11:20:00,8.67,8.87,8.66,8.72,198500.0,5.0401,5.1564,5.0343,5.0692,198500.0
2008-09-12 11:30:00,8.72,8.73,8.6,8.67,116800.0,5.0692,5.075,4.9994,5.0401,116800.0
2008-09-12 11:40:00,8.66,8.69,8.55,8.65,170600.0,5.0343,5.0517,4.9703,5.0285,170600.0
2008-09-12 11:50:00,8.64,8.64,8.5,8.56,144100.0,5.0227,5.0227,4.9413,4.9762,144100.0
2008-09-12 12:00:00,8.57,8.61,8.53,8.56,142300.0,4.982,5.0052,4.9587,4.9762,142300.0
2008-09-12 12:10:00,8.56,8.58,8.5,8.54,158300.0,4.9762,4.9878,4.9413,4.9645,158300.0
2008-09-12 12:20:00,8.53,8.55,8.46,8.54,131900.0,4.9587,4.9703,4.918,4.9645,131900.0
2008-09-12 12:30:00,8.54,8.54,8.47,8.52,76000.0,4.9645,4.9645,4.9238,4.9529,76000.0
2008-09-12 12:40:00,8.51,8.52,8.41,8.44,81200.0,4.9471,4.9529,4.889,4.9064,81200.0
2008-09-12 12:50:00,8.45,8.47,8.42,8.45,154900.0,4.9122,4.9238,4.8948,4.9122,154900.0
2008-09-12 13:00:00,8.44,8.46,8.37,8.4,151900.0,4.9064,4.918,4.8657,4.8831,151900.0
2008-09-12 13:10:00,8.39,8.41,8.32,8.39,189100.0,4.8773,4.889,4.8366,4.8773,189100.0
2008-09-12 13:20:00,8.39,8.58,8.36,8.47,157300.0,4.8773,4.9878,4.8599,4.9238,157300.0
2008-09-12 13:30:00,8.48,8.54,8.44,8.54,62200.0,4.9297,4.9645,4.9064,4.9645,62200.0
2008-09-12 13:40:00,8.54,8.7,8.47,8.68,193600.0,4.9645,5.0575,4.9238,5.0459,193600.0
2008-09-12 13:50:00,8.67,8.73,8.61,8.66,155900.0,5.0401,5.075,5.0052,5.0343,155900.0
2008-09-12 14:00:00,8.67,8.69,8.57,8.65,281500.0,5.0401,5.0517,4.982,5.0285,281500.0
2008-09-12 14:10:00,8.63,8.73,8.59,8.72,109200.0,5.0169,5.075,4.9936,5.0692,109200.0
2008-09-12 14:20:00,8.71,8.77,8.63,8.67,266900.0,5.0634,5.0982,5.0169,5.0401,266900.0
2008-09-12 14:30:00,8.67,8.69,8.61,8.66,55500.0,5.0401,5.0517,5.0052,5.0343,55500.0
2008-09-12 14:40:00,8.66,8.73,8.63,8.69,130300.0,5.0343,5.075,5.0169,5.0517,130300.0
2008-09-12 14:50:00,8.7,8.7,8.67,8.68,185000.0,5.0575,5.0575,5.0401,5.0459,185000.0
2008-09-12 15:00:00,8.69,8.7,8.65,8.68,123000.0,5.0517,5.0575,5.0285,5.0459,123000.0
2008-09-12 15:10:00,8.67,8.71,8.64,8.68,168700.0,5.0401,5.0634,5.0227,5.0459,168700.0
2008-09-12 15:20:00,8.67,8.69,8.6,8.62,191800.0,5.0401,5.0517,4.9994,5.011,191800.0
2008-09-12 15:30:00,8.62,8.64,8.42,8.48,481300.0,5.011,5.0227,4.8948,4.9297,481300.0
2008-09-12 15:40:00,8.48,8.59,8.47,8.52,232200.0,4.9297,4.9936,4.9238,4.9529,232200.0
2008-09-12 15:50:00,8.53,8.62,8.52,8.56,536000.0,4.9587,5.011,4.9529,4.9762,536000.0
2008-09-15 09:30:00,8.19,8.39,8.05,8.38,372600.0,4.7611,4.8773,4.6797,4.8715,372600.0
2008-09-15 09:40:00,8.38,8.66,8.27,8.54,407100.0,4.8715,5.0343,4.8076,4.9645,407100.0
2008-09-15 09:50:00,8.56,8.63,8.3,8.33,403200.0,4.9762,5.0169,4.825,4.8425,403200.0
2008-09-15 10:00:00,8.34,8.48,8.31,8.4,214400.0,4.8483,4.9297,4.8308,4.8831,214400.0
2008-09-15 10:10:00,8.4,8.41,8.3,8.35,166500.0,4.8831,4.889,4.825,4.8541,166500.0
2008-09-15 10:20:00,8.35,8.43,8.31,8.41,183800.0,4.8541,4.9006,4.8308,4.889,183800.0
2008-09-15 10:30:00,8.42,8.52,8.37,8.43,178800.0,4.8948,4.9529,4.8657,4.9006,178800.0
2008-09-15 10:40:00,8.43,8.47,8.39,8.44,100400.0,4.9006,4.9238,4.8773,4.9064,100400.0
2008-09-15 10:50:00,8.44,8.61,8.44,8.58,270200.0,4.9064,5.0052,4.9064,4.9878,270200.0
2008-09-15 11:00:00,8.58,8.67,8.56,8.64,257700.0,4.9878,5.0401,4.9762,5.0227,257700.0
2008-09-15 11:10:00,8.64,8.69,8.62,8.67,163300.0,5.0227,5.0517,5.011,5.0401,163300.0
2008-09-15 11:20:00,8.66,8.69,8.58,8.61,199400.0,5.0343,5.0517,4.9878,5.0052,199400.0
2008-09-15 11:30:00,8.61,8.65,8.48,8.57,251600.0,5.0052,5.0285,4.9297,4.982,251600.0
2008-09-15 11:40:00,8.56,8.57,8.39,8.44,282700.0,4.9762,4.982,4.8773,4.9064,282700.0
2008-09-15 11:50:00,8.45,8.47,8.33,8.38,187500.0,4.9122,4.9238,4.8425,4.8715,187500.0
2008-09-15 12:00:00,8.37,8.5,8.31,8.38,165900.0,4.8657,4.9413,4.8308,4.8715,165900.0
2008-09-15 12:10:00,8.39,8.55,8.33,8.52,163900.0,4.8773,4.9703,4.8425,4.9529,163900.0
2008-09-15 12:20:00,8.52,8.6,8.46,8.52,130900.0,4.9529,4.9994,4.918,4.9529,130900.0
2008-09-15 12:30:00,8.53,8.55,8.46,8.48,67900.0,4.9587,4.9703,4.918,4.9297,67900.0
2008-09-15 12:40:00,8.48,8.56,8.43,8.51,112500.0,4.9297,4.9762,4.9006,4.9471,112500.0
2008-09-15 12:50:00,8.5,8.6,8.45,8.55,187800.0,4.9413,4.9994,4.9122,4.9703,187800.0
2008-09-15 13:00:00,8.55,8.6,8.51,8.51,124100.0,4.9703,4.9994,4.9471,4.9471,124100.0
2008-09-15 13:10:00,8.51,8.54,8.47,8.5,47600.0,4.9471,4.9645,4.9238,4.9413,47600.0
2008-09-15 13:20:00,8.5,8.54,8.42,8.49,88800.0,4.9413,4.9645,4.8948,4.9355,88800.0
2008-09-15 13:30:00,8.49,8.49,8.31,8.35,110500.0,4.9355,4.9355,4.8308,4.8541,110500.0
2008-09-15 13:40:00,8.35,8.4,8.27,8.3,145400.0,4.8541,4.8831,4.8076,4.825,145400.0
2008-09-15 13:50:00,8.3,8.31,8.12,8.23,247100.0,4.825,4.8308,4.7204,4.7843,247100.0
2008-09-15 14:00:00,8.22,8.29,8.14,8.19,161100.0,4.7785,4.8192,4.732,4.7611,161100.0
2008-09-15 14:10:00,8.18,8.62,8.18,8.51,347900.0,4.7553,5.011,4.7553,4.9471,347900.0
2008-09-15 14:20:00,8.5,8.64,8.46,8.46,152500.0,4.9413,5.0227,4.918,4.918,152500.0
2008-09-15 14:30:00,8.46,8.54,8.41,8.42,81400.0,4.918,4.9645,4.889,4.8948,81400.0
2008-09-15 14:40:00,8.42,8.43,8.3,8.4,117800.0,4.8948,4.9006,4.825,4.8831,117800.0
2008-09-15 14:50:00,8.42,8.42,8.31,8.34,171800.0,4.8948,4.8948,4.8308,4.8483,171800.0
2008-09-15 15:00:00,8.34,8.38,8.2,8.22,236100.0,4.8483,4.8715,4.7669,4.7785,236100.0
2008-09-15 15:10:00,8.22,8.26,8.03,8.03,478200.0,4.7785,4.8018,4.6681,4.6681,478200.0
2008-09-15 15:20:00,8.03,8.17,8.0,8.1,414800.0,4.6681,4.7494,4.6506,4.7087,414800.0
2008-09-15 15:30:00,8.1,8.37,8.07,8.26,359000.0,4.7087,4.8657,4.6913,4.8018,359000.0
2008-09-15 15:40:00,8.27,8.48,8.22,8.32,407800.0,4.8076,4.9297,4.7785,4.8366,407800.0
2008-09-15 15:50:00,8.32,8.32,8.17,8.17,554500.0,4.8366,4.8366,4.7494,4.7494,554500.0
2008-09-16 09:30:00,7.79,8.15,7.78,8.15,404500.0,4.5285,4.7378,4.5227,4.7378,404500.0
2008-09-16 09:40:00,8.17,8.48,8.09,8.35,514400.0,4.7494,4.9297,4.7029,4.8541,514400.0
2008-09-16 09:50:00,8.35,8.49,8.15,8.27,531400.0,4.8541,4.9355,4.7378,4.8076,531400.0
2008-09-16 10:00:00,8.27,8.62,8.25,8.61,411000.0,4.8076,5.011,4.7959,5.0052,411000.0
2008-09-16 10:10:00,8.62,8.67,8.51,8.52,506300.0,5.011,5.0401,4.9471,4.9529,506300.0
2008-09-16 10:20:00,8.51,8.75,8.51,8.65,604200.0,4.9471,5.0866,4.9471,5.0285,604200.0
2008-09-16 10:30:00,8.64,8.85,8.64,8.8,358200.0,5.0227,5.1447,5.0227,5.1157,358200.0
2008-09-16 10:40:00,8.8,8.81,8.47,8.57,275700.0,5.1157,5.1215,4.9238,4.982,275700.0
2008-09-16 10:50:00,8.57,8.84,8.41,8.68,395500.0,4.982,5.1389,4.889,5.0459,395500.0
2008-09-16 11:00:00,8.69,8.87,8.67,8.74,283600.0,5.0517,5.1564,5.0401,5.0808,283600.0
2008-09-16 11:10:00,8.74,8.86,8.72,8.74,305000.0,5.0808,5.1506,5.0692,5.0808,305000.0
2008-09-16 11:20:00,8.74,8.77,8.51,8.51,241500.0,5.0808,5.0982,4.9471,4.9471,241500.0
2008-09-16 11:30:00,8.52,8.65,8.46,8.48,186000.0,4.9529,5.0285,4.918,4.9297,186000.0
2008-09-16 11:40:00,8.46,8.57,8.44,8.57,151100.0,4.918,4.982,4.9064,4.982,151100.0
2008-09-16 11:50:00,8.56,8.65,8.53,8.55,173700.0,4.9762,5.0285,4.9587,4.9703,173700.0
2008-09-16 12:00:00,8.56,8.68,8.51,8.57,216000.0,4.9762,5.0459,4.9471,4.982,216000.0
2008-09-16 12:10:00,8.53,8.71,8.5,8.66,128200.0,4.9587,5.0634,4.9413,5.0343,128200.0
2008-09-16 12:20:00,8.65,8.71,8.56,8.65,163000.0,5.0285,5.0634,4.9762,5.0285,163000.0
2008-09-16 12:30:00,8.63,8.72,8.61,8.72,156400.0,5.0169,5.0692,5.0052,5.0692,156400.0
2008-09-16 12:40:00,8.73,8.74,8.57,8.7,123900.0,5.075,5.0808,4.982,5.0575,123900.0
2008-09-16 12:50:00,8.69,8.73,8.67,8.71,70300.0,5.0517,5.075,5.0401,5.0634,70300.0
2008-09-16 13:00:00,8.72,8.74,8.68,8.72,171300.0,5.0692,5.0808,5.0459,5.0692,171300.0
2008-09-16 13:10:00,8.72,8.75,8.67,8.67,71100.0,5.0692,5.0866,5.0401,5.0401,71100.0
2008-09-16 13:20:00,8.68,8.76,8.68,8.76,80800.0,5.0459,5.0924,5.0459,5.0924,80800.0
2008-09-16 13:30:00,8.76,8.77,8.7,8.74,129500.0,5.0924,5.0982,5.0575,5.0808,129500.0
2008-09-16 13:40:00,8.74,8.78,8.74,8.77,78500.0,5.0808,5.104,5.0808,5.0982,78500.0
2008-09-16 13:50:00,8.77,8.78,8.71,8.76,81600.0,5.0982,5.104,5.0634,5.0924,81600.0
2008-09-16 14:00:00,8.76,8.82,8.72,8.82,121900.0,5.0924,5.1273,5.0692,5.1273,121900.0
2008-09-16 14:10:00,8.81,8.85,8.43,8.5,294900.0,5.1215,5.1447,4.9006,4.9413,294900.0
2008-09-16 14:20:00,8.49,8.5,8.19,8.34,427200.0,4.9355,4.9413,4.7611,4.8483,427200.0
2008-09-16 14:30:00,8.33,8.63,8.3,8.53,415600.0,4.8425,5.0169,4.825,4.9587,415600.0
2008-09-16 14:40:00,8.51,8.64,8.32,8.45,449800.0,4.9471,5.0227,4.8366,4.9122,449800.0
2008-09-16 14:50:00,8.46,8.49,8.34,8.38,341200.0,4.918,4.9355,4.8483,4.8715,341200.0
2008-09-16 15:00:00,8.37,8.54,8.37,8.54,308400.0,4.8657,4.9645,4.8657,4.9645,308400.0
2008-09-16 15:10:00,8.54,8.65,8.44,8.61,300700.0,4.9645,5.0285,4.9064,5.0052,300700.0
2008-09-16 15:20:00,8.61,8.68,8.57,8.57,386800.0,5.0052,5.0459,4.982,4.982,386800.0
2008-09-16 15:30:00,8.58,8.71,8.46,8.62,398700.0,4.9878,5.0634,4.918,5.011,398700.0
2008-09-16 15:40:00,8.61,8.8,8.57,8.75,368000.0,5.0052,5.1157,4.982,5.0866,368000.0
2008-09-16 15:50:00,8.76,9.01,8.69,9.01,699400.0,5.0924,5.2378,5.0517,5.2378,699400.0
2008-09-17 09:30:00,8.78,8.97,8.7,8.94,237100.0,5.104,5.2145,5.0575,5.1971,237100.0
2008-09-17 09:40:00,8.94,9.06,8.84,9.06,448500.0,5.1971,5.2668,5.1389,5.2668,448500.0
2008-09-17 09:50:00,9.06,9.09,8.93,8.98,305200.0,5.2668,5.2843,5.1912,5.2203,305200.0
2008-09-17 10:00:00,8.98,9.01,8.92,8.99,396300.0,5.2203,5.2378,5.1854,5.2261,396300.0
2008-09-17 10:10:00,8.98,9.04,8.96,9.01,459700.0,5.2203,5.2552,5.2087,5.2378,459700.0
2008-09-17 10:20:00,9.01,9.01,8.75,8.79,313000.0,5.2378,5.2378,5.0866,5.1099,313000.0
2008-09-17 10:30:00,8.78,8.84,8.64,8.64,598800.0,5.104,5.1389,5.0227,5.0227,598800.0
2008-09-17 10:40:00,8.64,8.66,8.5,8.53,242200.0,5.0227,5.0343,4.9413,4.9587,242200.0
2008-09-17 10:50:00,8.53,8.61,8.5,8.52,235200.0,4.9587,5.0052,4.9413,4.9529,235200.0
2008-09-17 11:00:00,8.53,8.57,8.44,8.44,252200.0,4.9587,4.982,4.9064,4.9064,252200.0
2008-09-17 11:10:00,8.44,8.45,8.3,8.38,334500.0,4.9064,4.9122,4.825,4.8715,334500.0
2008-09-17 11:20:00,8.38,8.43,8.25,8.27,302400.0,4.8715,4.9006,4.7959,4.8076,302400.0
2008-09-17 11:30:00,8.26,8.3,8.19,8.21,289400.0,4.8018,4.825,4.7611,4.7727,289400.0
2008-09-17 11:40:00,8.21,8.21,8.12,8.17,398100.0,4.7727,4.7727,4.7204,4.7494,398100.0
2008-09-17 11:50:00,8.17,8.19,8.11,8.12,347500.0,4.7494,4.7611,4.7146,4.7204,347500.0
2008-09-17 12:00:00,8.12,8.13,8.01,8.12,348900.0,4.7204,4.7262,4.6564,4.7204,348900.0
2008-09-17 12:10:00,8.11,8.18,8.04,8.14,360500.0,4.7146,4.7553,4.6739,4.732,360500.0
2008-09-17 12:20:00,8.13,8.21,8.07,8.1,247400.0,4.7262,4.7727,4.6913,4.7087,247400.0
2008-09-17 12:30:00,8.11,8.26,8.09,8.2,195600.0,4.7146,4.8018,4.7029,4.7669,195600.0
2008-09-17 12:40:00,8.2,8.32,8.16,8.26,167900.0,4.7669,4.8366,4.7436,4.8018,167900.0
2008-09-17 12:50:00,8.25,8.26,8.19,8.21,113400.0,4.7959,4.8018,4.7611,4.7727,113400.0
2008-09-17 13:00:00,8.2,8.33,8.14,8.31,252600.0,4.7669,4.8425,4.732,4.8308,252600.0
2008-09-17 13:10:00,8.31,8.36,8.19,8.25,285400.0,4.8308,4.8599,4.7611,4.7959,285400.0
2008-09-17 13:20:00,8.26,8.37,8.25,8.3,274100.0,4.8018,4.8657,4.7959,4.825,274100.0
2008-09-17 13:30:00,8.3,8.36,8.28,8.35,235800.0,4.825,4.8599,4.8134,4.8541,235800.0
2008-09-17 13:40:00,8.35,8.37,8.3,8.31,161900.0,4.8541,4.8657,4.825,4.8308,161900.0
2008-09-17 13:50:00,8.31,8.5,8.3,8.45,301800.0,4.8308,4.9413,4.825,4.9122,301800.0
2008-09-17 14:00:00,8.45,8.49,8.39,8.48,249500.0,4.9122,4.9355,4.8773,4.9297,249500.0
2008-09-17 14:10:00,8.47,8.48,8.39,8.4,286800.0,4.9238,4.9297,4.8773,4.8831,286800.0
2008-09-17 14:20:00,8.4,8.58,8.36,8.57,470300.0,4.8831,4.9878,4.8599,4.982,470300.0
2008-09-17 14:30:00,8.58,8.7,8.55,8.66,201100.0,4.9878,5.0575,4.9703,5.0343,201100.0
2008-09-17 14:40:00,8.66,8.73,8.56,8.57,250000.0,5.0343,5.075,4.9762,4.982,250000.0
2008-09-17 14:50:00,8.57,8.61,8.45,8.58,278800.0,4.982,5.0052,4.9122,4.9878,278800.0
2008-09-17 15:00:00,8.58,8.67,8.53,8.64,451500.0,4.9878,5.0401,4.9587,5.0227,451500.0
2008-09-17 15:10:00,8.64,8.69,8.57,8.65,367600.0,5.0227,5.0517,4.982,5.0285,367600.0
2008-09-17 15:20:00,8.66,8.71,8.53,8.63,379400.0,5.0343,5.0634,4.9587,5.0169,379400.0
2008-09-17 15:30:00,8.63,8.67,8.49,8.56,342300.0,5.0169,5.0401,4.9355,4.9762,342300.0
2008-09-17 15:40:00,8.56,8.56,8.44,8.46,459500.0,4.9762,4.9762,4.9064,4.918,459500.0
2008-09-17 15:50:00,8.46,8.54,8.22,8.25,986800.0,4.918,4.9645,4.7785,4.7959,986800.0
2008-09-18 09:30:00,8.48,9.0,8.48,8.88,459600.0,4.9297,5.2319,4.9297,5.1622,459600.0
2008-09-18 09:40:00,8.9,8.95,8.5,8.54,592900.0,5.1738,5.2029,4.9413,4.9645,592900.0
2008-09-18 09:50:00,8.55,8.76,8.55,8.67,490800.0,4.9703,5.0924,4.9703,5.0401,490800.0
2008-09-18 10:00:00,8.67,8.78,8.58,8.73,419700.0,5.0401,5.104,4.9878,5.075,419700.0
2008-09-18 10:10:00,8.73,8.73,8.57,8.61,285100.0,5.075,5.075,4.982,5.0052,285100.0
2008-09-18 10:20:00,8.62,8.75,8.59,8.71,400300.0,5.011,5.0866,4.9936,5.0634,400300.0
2008-09-18 10:30:00,8.72,8.8,8.69,8.72,305700.0,5.0692,5.1157,5.0517,5.0692,305700.0
2008-09-18 10:40:00,8.71,8.75,8.58,8.59,315200.0,5.0634,5.0866,4.9878,4.9936,315200.0
2008-09-18 10:50:00,8.59,8.65,8.5,8.54,251000.0,4.9936,5.0285,4.9413,4.9645,251000.0
2008-09-18 11:00:00,8.54,8.55,8.3,8.31,341300.0,4.9645,4.9703,4.825,4.8308,341300.0
2008-09-18 11:10:00,8.31,8.35,8.16,8.19,342800.0,4.8308,4.8541,4.7436,4.7611,342800.0
2008-09-18 11:20:00,8.18,8.26,8.1,8.12,369200.0,4.7553,4.8018,4.7087,4.7204,369200.0
2008-09-18 11:30:00,8.12,8.32,8.09,8.26,270600.0,4.7204,4.8366,4.7029,4.8018,270600.0
2008-09-18 11:40:00,8.26,8.29,8.12,8.21,263100.0,4.8018,4.8192,4.7204,4.7727,263100.0
2008-09-18 11:50:00,8.2,8.21,8.0,8.02,391200.0,4.7669,4.7727,4.6506,4.6622,391200.0
2008-09-18 12:00:00,8.02,8.02,7.78,7.8,550200.0,4.6622,4.6622,4.5227,4.5343,550200.0
2008-09-18 12:10:00,7.8,8.0,7.77,7.96,296600.0,4.5343,4.6506,4.5169,4.6274,296600.0
2008-09-18 12:20:00,7.96,7.97,7.71,7.75,420600.0,4.6274,4.6332,4.482,4.5053,420600.0
2008-09-18 12:30:00,7.76,7.77,7.45,7.51,394000.0,4.5111,4.5169,4.3309,4.3658,394000.0
2008-09-18 12:40:00,7.51,7.62,7.44,7.62,527100.0,4.3658,4.4297,4.3251,4.4297,527100.0
2008-09-18 12:50:00,7.62,7.68,7.48,7.64,337100.0,4.4297,4.4646,4.3483,4.4413,337100.0
2008-09-18 13:00:00,7.63,7.81,7.51,7.72,578300.0,4.4355,4.5402,4.3658,4.4878,578300.0
2008-09-18 13:10:00,7.73,7.98,7.72,7.93,654900.0,4.4937,4.639,4.4878,4.6099,654900.0
2008-09-18 13:20:00,7.93,8.26,7.9,8.25,673200.0,4.6099,4.8018,4.5925,4.7959,673200.0
2008-09-18 13:30:00,8.25,8.93,8.22,8.88,692300.0,4.7959,5.1912,4.7785,5.1622,692300.0
2008-09-18 13:40:00,8.89,9.0,8.8,8.99,726000.0,5.168,5.2319,5.1157,5.2261,726000.0
2008-09-18 13:50:00,9.0,9.2,8.96,9.09,736300.0,5.2319,5.3482,5.2087,5.2843,736300.0
2008-09-18 14:00:00,9.11,9.11,8.63,8.82,601200.0,5.2959,5.2959,5.0169,5.1273,601200.0
2008-09-18 14:10:00,8.83,8.94,8.64,8.7,492400.0,5.1331,5.1971,5.0227,5.0575,492400.0
2008-09-18 14:20:00,8.7,8.88,8.65,8.74,397600.0,5.0575,5.1622,5.0285,5.0808,397600.0
2008-09-18 14:30:00,8.73,8.98,8.71,8.98,480300.0,5.075,5.2203,5.0634,5.2203,480300.0
2008-09-18 14:40:00,8.97,9.12,8.91,9.08,690300.0,5.2145,5.3017,5.1796,5.2784,690300.0
2008-09-18 14:50:00,9.07,9.18,8.9,9.15,612700.0,5.2726,5.3366,5.1738,5.3191,612700.0
2008-09-18 15:00:00,9.15,9.6,9.1,9.59,868200.0,5.3191,5.5807,5.2901,5.5749,868200.0
2008-09-18 15:10:00,9.59,9.97,9.58,9.8,1166000.0,5.5749,5.7958,5.5691,5.697,1166000.0
2008-09-18 15:20:00,9.8,9.85,9.49,9.54,1073200.0,5.697,5.7261,5.5168,5.5459,1073200.0
2008-09-18 15:30:00,9.51,9.73,9.14,9.43,973600.0,5.5284,5.6563,5.3133,5.4819,973600.0
2008-09-18 15:40:00,9.52,10.11,9.38,10.11,1071000.0,5.5342,5.8772,5.4528,5.8772,1071000.0
2008-09-18 15:50:00,10.11,11.0,9.91,10.44,1851500.0,5.8772,6.3946,5.7609,6.0691,1851500.0
2008-09-19 09:30:00,12.9,13.5,12.09,13.45,2118100.0,7.4991,7.8479,7.0282,7.8188,2118100.0
2008-09-19 09:40:00,13.42,13.48,12.19,12.52,1080100.0,7.8014,7.8363,7.0864,7.2782,1080100.0
2008-09-19 09:50:00,12.52,12.59,10.91,11.1,1020000.0,7.2782,7.3189,6.3423,6.4527,1020000.0
2008-09-19 10:00:00,11.09,11.25,10.75,10.94,916300.0,6.4469,6.5399,6.2493,6.3597,916300.0
2008-09-19 10:10:00,11.0,11.37,10.51,11.02,897900.0,6.3946,6.6097,6.1097,6.4062,897900.0
2008-09-19 10:20:00,11.05,11.37,10.75,11.25,734000.0,6.4237,6.6097,6.2493,6.5399,734000.0
2008-09-19 10:30:00,11.24,11.55,11.11,11.41,560900.0,6.5341,6.7143,6.4585,6.6329,560900.0
2008-09-19 10:40:00,11.41,11.42,10.84,10.91,665500.0,6.6329,6.6388,6.3016,6.3423,665500.0
2008-09-19 10:50:00,10.91,11.05,10.81,10.84,264100.0,6.3423,6.4237,6.2841,6.3016,264100.0
2008-09-19 11:00:00,10.83,11.81,10.83,11.5,550400.0,6.2958,6.8655,6.2958,6.6853,550400.0
2008-09-19 11:10:00,11.47,11.71,11.15,11.33,336800.0,6.6678,6.8073,6.4818,6.5864,336800.0
2008-09-19 11:20:00,11.33,11.55,11.26,11.35,181200.0,6.5864,6.7143,6.5457,6.5981,181200.0
2008-09-19 11:30:00,11.34,11.47,11.15,11.43,199000.0,6.5922,6.6678,6.4818,6.6446,199000.0
2008-09-19 11:40:00,11.44,12.08,11.3,12.06,401100.0,6.6504,7.0224,6.569,7.0108,401100.0
2008-09-19 11:50:00,12.03,12.74,11.75,12.67,605500.0,6.9934,7.4061,6.8306,7.3654,605500.0
2008-09-19 12:00:00,12.7,12.73,12.12,12.2,259200.0,7.3828,7.4003,7.0457,7.0922,259200.0
2008-09-19 12:10:00,12.22,12.25,12.0,12.05,134700.0,7.1038,7.1213,6.9759,7.005,134700.0
2008-09-19 12:20:00,12.03,12.18,11.98,12.14,385300.0,6.9934,7.0806,6.9643,7.0573,385300.0
2008-09-19 12:30:00,12.14,12.22,11.98,12.13,616500.0,7.0573,7.1038,6.9643,7.0515,616500.0
2008-09-19 12:40:00,12.12,12.25,12.12,12.18,785600.0,7.0457,7.1213,7.0457,7.0806,785600.0
2008-09-19 12:50:00,12.19,12.2,12.08,12.2,204800.0,7.0864,7.0922,7.0224,7.0922,204800.0
2008-09-19 13:00:00,12.18,12.2,12.03,12.18,136800.0,7.0806,7.0922,6.9934,7.0806,136800.0
2008-09-19 13:10:00,12.18,12.23,12.17,12.22,280400.0,7.0806,7.1096,7.0747,7.1038,280400.0
2008-09-19 13:20:00,12.22,12.37,12.21,12.26,238600.0,7.1038,7.191,7.098,7.1271,238600.0
2008-09-19 13:30:00,12.25,12.27,12.19,12.2,212200.0,7.1213,7.1329,7.0864,7.0922,212200.0
2008-09-19 13:40:00,12.2,12.2,12.15,12.15,127600.0,7.0922,7.0922,7.0631,7.0631,127600.0
2008-09-19 13:50:00,12.16,12.16,11.98,11.98,174100.0,7.0689,7.0689,6.9643,6.9643,174100.0
2008-09-19 14:00:00,11.98,11.99,11.81,11.82,259600.0,6.9643,6.9701,6.8655,6.8713,259600.0
2008-09-19 14:10:00,11.83,11.88,11.66,11.84,277000.0,6.8771,6.9062,6.7783,6.8829,277000.0
2008-09-19 14:20:00,11.85,11.89,11.85,11.86,157000.0,6.8887,6.912,6.8887,6.8945,157000.0
2008-09-19 14:30:00,11.85,12.0,11.85,12.0,391900.0,6.8887,6.9759,6.8887,6.9759,391900.0
2008-09-19 14:40:00,12.0,12.03,11.96,12.02,459700.0,6.9759,6.9934,6.9527,6.9875,459700.0
2008-09-19 14:50:00,12.02,12.03,11.93,11.94,409200.0,6.9875,6.9934,6.9352,6.941,409200.0
2008-09-19 15:00:00,11.94,11.95,11.19,11.35,368700.0,6.941,6.9469,6.505,6.5981,368700.0
2008-09-19 15:10:00,11.39,11.56,11.22,11.24,241000.0,6.6213,6.7201,6.5225,6.5341,241000.0
2008-09-19 15:20:00,11.24,11.25,10.97,11.03,291700.0,6.5341,6.5399,6.3772,6.412,291700.0
2008-09-19 15:30:00,11.04,11.28,10.98,11.13,464100.0,6.4178,6.5574,6.383,6.4702,464100.0
2008-09-19 15:40:00,11.13,11.4,11.13,11.28,301300.0,6.4702,6.6271,6.4702,6.5574,301300.0
2008-09-19 15:50:00,11.28,11.78,11.26,11.68,574700.0,6.5574,6.848,6.5457,6.7899,574700.0
2008-09-22 09:30:00,11.5,12.0,10.67,11.35,409800.0,6.6853,6.9759,6.2028,6.5981,409800.0
2008-09-22 09:40:00,11.35,11.38,10.82,10.99,401300.0,6.5981,6.6155,6.29,6.3888,401300.0
2008-09-22 09:50:00,10.96,11.35,10.88,11.33,274900.0,6.3713,6.5981,6.3248,6.5864,274900.0
2008-09-22 10:00:00,11.31,11.37,11.21,11.26,184200.0,6.5748,6.6097,6.5167,6.5457,184200.0
2008-09-22 10:10:00,11.28,11.38,11.23,11.23,157800.0,6.5574,6.6155,6.5283,6.5283,157800.0
2008-09-22 10:20:00,11.22,11.23,11.0,11.04,173100.0,6.5225,6.5283,6.3946,6.4178,173100.0
2008-09-22 10:30:00,11.04,11.24,10.99,10.99,121100.0,6.4178,6.5341,6.3888,6.3888,121100.0
2008-09-22 10:40:00,10.99,11.0,10.8,10.85,183700.0,6.3888,6.3946,6.2783,6.3074,183700.0
2008-09-22 10:50:00,10.84,10.85,10.7,10.7,177300.0,6.3016,6.3074,6.2202,6.2202,177300.0
2008-09-22 11:00:00,10.71,10.71,10.61,10.67,212700.0,6.226,6.226,6.1679,6.2028,212700.0
2008-09-22 11:10:00,10.67,10.67,10.55,10.56,141500.0,6.2028,6.2028,6.133,6.1388,141500.0
2008-09-22 11:20:00,10.56,10.77,10.55,10.74,131600.0,6.1388,6.2609,6.133,6.2434,131600.0
2008-09-22 11:30:00,10.74,10.78,10.74,10.75,100600.0,6.2434,6.2667,6.2434,6.2493,100600.0
2008-09-22 11:40:00,10.74,10.75,10.71,10.72,109900.0,6.2434,6.2493,6.226,6.2318,109900.0
2008-09-22 11:50:00,10.73,10.73,10.6,10.63,122400.0,6.2376,6.2376,6.1621,6.1795,122400.0
2008-09-22 12:00:00,10.63,10.64,10.58,10.59,101200.0,6.1795,6.1853,6.1504,6.1563,101200.0
2008-09-22 12:10:00,10.59,10.73,10.59,10.73,72200.0,6.1563,6.2376,6.1563,6.2376,72200.0
2008-09-22 12:20:00,10.75,10.75,10.67,10.71,69100.0,6.2493,6.2493,6.2028,6.226,69100.0
2008-09-22 12:30:00,10.71,10.86,10.71,10.82,95100.0,6.226,6.3132,6.226,6.29,95100.0
2008-09-22 12:40:00,10.82,10.82,10.8,10.8,25100.0,6.29,6.29,6.2783,6.2783,25100.0
2008-09-22 12:50:00,10.8,10.8,10.7,10.71,64300.0,6.2783,6.2783,6.2202,6.226,64300.0
2008-09-22 13:00:00,10.71,10.72,10.58,10.61,97800.0,6.226,6.2318,6.1504,6.1679,97800.0
2008-09-22 13:10:00,10.62,10.67,10.55,10.56,119000.0,6.1737,6.2028,6.133,6.1388,119000.0
2008-09-22 13:20:00,10.56,10.67,10.55,10.56,105900.0,6.1388,6.2028,6.133,6.1388,105900.0
2008-09-22 13:30:00,10.59,10.59,10.52,10.52,121900.0,6.1563,6.1563,6.1156,6.1156,121900.0
2008-09-22 13:40:00,10.52,10.73,10.52,10.67,87200.0,6.1156,6.2376,6.1156,6.2028,87200.0
2008-09-22 13:50:00,10.67,10.76,10.66,10.74,77800.0,6.2028,6.2551,6.1969,6.2434,77800.0
2008-09-22 14:00:00,10.72,10.72,10.65,10.68,30600.0,6.2318,6.2318,6.1911,6.2086,30600.0
2008-09-22 14:10:00,10.69,10.8,10.65,10.8,82300.0,6.2144,6.2783,6.1911,6.2783,82300.0
2008-09-22 14:20:00,10.79,10.8,10.65,10.66,79400.0,6.2725,6.2783,6.1911,6.1969,79400.0
2008-09-22 14:30:00,10.66,10.73,10.66,10.66,89900.0,6.1969,6.2376,6.1969,6.1969,89900.0
2008-09-22 14:40:00,10.66,10.67,10.59,10.61,130600.0,6.1969,6.2028,6.1563,6.1679,130600.0
2008-09-22 14:50:00,10.61,10.62,10.5,10.51,119600.0,6.1679,6.1737,6.1039,6.1097,119600.0
2008-09-22 15:00:00,10.53,10.65,10.08,10.28,496800.0,6.1214,6.1911,5.8598,5.976,496800.0
2008-09-22 15:10:00,10.28,10.31,9.52,9.57,271400.0,5.976,5.9935,5.5342,5.5633,271400.0
2008-09-22 15:20:00,9.54,9.88,9.07,9.37,348500.0,5.5459,5.7435,5.2726,5.447,348500.0
2008-09-22 15:30:00,9.36,9.83,9.34,9.57,204600.0,5.4412,5.7144,5.4296,5.5633,204600.0
2008-09-22 15:40:00,9.56,9.7,9.53,9.55,175900.0,5.5575,5.6389,5.54,5.5517,175900.0
2008-09-22 15:50:00,9.55,9.87,9.52,9.84,340600.0,5.5517,5.7377,5.5342,5.7203,340600.0
2008-09-23 09:30:00,10.94,10.99,10.0,10.16,217400.0,6.3597,6.3888,5.8133,5.9063,217400.0
2008-09-23 09:40:00,10.15,10.5,9.91,10.48,104100.0,5.9005,6.1039,5.7609,6.0923,104100.0
2008-09-23 09:50:00,10.48,10.5,10.16,10.37,106000.0,6.0923,6.1039,5.9063,6.0284,106000.0
2008-09-23 10:00:00,10.37,10.4,10.15,10.22,70500.0,6.0284,6.0458,5.9005,5.9412,70500.0
2008-09-23 10:10:00,10.22,10.42,10.14,10.31,60900.0,5.9412,6.0574,5.8947,5.9935,60900.0
2008-09-23 10:20:00,10.3,10.32,10.15,10.24,53500.0,5.9877,5.9993,5.9005,5.9528,53500.0
2008-09-23 10:30:00,10.25,10.27,10.15,10.16,44300.0,5.9586,5.9702,5.9005,5.9063,44300.0
2008-09-23 10:40:00,10.16,10.16,10.02,10.04,42800.0,5.9063,5.9063,5.8249,5.8365,42800.0
2008-09-23 10:50:00,10.04,10.08,9.98,9.99,63400.0,5.8365,5.8598,5.8016,5.8075,63400.0
2008-09-23 11:00:00,10.0,10.09,9.92,10.08,89100.0,5.8133,5.8656,5.7668,5.8598,89100.0
2008-09-23 11:10:00,10.07,10.09,9.94,10.02,86500.0,5.854,5.8656,5.7784,5.8249,86500.0
2008-09-23 11:20:00,10.01,10.15,9.99,10.12,70900.0,5.8191,5.9005,5.8075,5.883,70900.0
2008-09-23 11:30:00,10.13,10.16,10.06,10.06,87300.0,5.8888,5.9063,5.8481,5.8481,87300.0
2008-09-23 11:40:00,10.09,10.2,10.05,10.2,53300.0,5.8656,5.9295,5.8423,5.9295,53300.0
2008-09-23 11:50:00,10.2,10.22,10.16,10.21,43700.0,5.9295,5.9412,5.9063,5.9353,43700.0
2008-09-23 12:00:00,10.2,10.2,10.02,10.1,48300.0,5.9295,5.9295,5.8249,5.8714,48300.0
2008-09-23 12:10:00,10.1,10.14,10.06,10.14,76200.0,5.8714,5.8947,5.8481,5.8947,76200.0
2008-09-23 12:20:00,10.14,10.18,10.14,10.18,48300.0,5.8947,5.9179,5.8947,5.9179,48300.0
2008-09-23 12:30:00,10.18,10.2,10.14,10.17,82700.0,5.9179,5.9295,5.8947,5.9121,82700.0
2008-09-23 12:40:00,10.16,10.16,10.08,10.13,97700.0,5.9063,5.9063,5.8598,5.8888,97700.0
2008-09-23 12:50:00,10.12,10.13,10.08,10.1,79500.0,5.883,5.8888,5.8598,5.8714,79500.0
2008-09-23 13:00:00,10.1,10.1,9.91,9.92,169300.0,5.8714,5.8714,5.7609,5.7668,169300.0
2008-09-23 13:10:00,9.92,9.95,9.69,9.74,116600.0,5.7668,5.7842,5.6331,5.6621,116600.0
2008-09-23 13:20:00,9.74,9.84,9.69,9.74,89000.0,5.6621,5.7203,5.6331,5.6621,89000.0
2008-09-23 13:30:00,9.74,9.74,9.38,9.4,158200.0,5.6621,5.6621,5.4528,5.4645,158200.0
2008-09-23 13:40:00,9.46,9.57,9.36,9.44,98900.0,5.4994,5.5633,5.4412,5.4877,98900.0
2008-09-23 13:50:00,9.48,9.65,9.4,9.6,69500.0,5.511,5.6098,5.4645,5.5807,69500.0
2008-09-23 14:00:00,9.61,9.64,9.45,9.64,177800.0,5.5866,5.604,5.4935,5.604,177800.0
2008-09-23 14:10:00,9.65,9.74,9.51,9.73,69400.0,5.6098,5.6621,5.5284,5.6563,69400.0
2008-09-23 14:20:00,9.72,9.76,9.61,9.68,78900.0,5.6505,5.6737,5.5866,5.6272,78900.0
2008-09-23 14:30:00,9.69,9.77,9.6,9.63,107300.0,5.6331,5.6796,5.5807,5.5982,107300.0
2008-09-23 14:40:00,9.64,9.66,9.46,9.48,143200.0,5.604,5.6156,5.4994,5.511,143200.0
2008-09-23 14:50:00,9.49,9.67,9.49,9.64,119200.0,5.5168,5.6214,5.5168,5.604,119200.0
2008-09-23 15:00:00,9.63,9.79,9.63,9.77,117600.0,5.5982,5.6912,5.5982,5.6796,117600.0
2008-09-23 15:10:00,9.77,9.81,9.74,9.79,141100.0,5.6796,5.7028,5.6621,5.6912,141100.0
2008-09-23 15:20:00,9.79,9.81,9.73,9.75,92500.0,5.6912,5.7028,5.6563,5.6679,92500.0
2008-09-23 15:30:00,9.76,9.77,9.6,9.68,120800.0,5.6737,5.6796,5.5807,5.6272,120800.0
2008-09-23 15:40:00,9.68,9.69,9.4,9.44,165100.0,5.6272,5.6331,5.4645,5.4877,165100.0
2008-09-23 15:50:00,9.44,9.45,9.04,9.04,503400.0,5.4877,5.4935,5.2552,5.2552,503400.0
2008-09-24 09:30:00,9.51,9.55,9.24,9.25,140200.0,5.5284,5.5517,5.3715,5.3773,140200.0
2008-09-24 09:40:00,9.25,9.27,9.1,9.27,112300.0,5.3773,5.3889,5.2901,5.3889,112300.0
2008-09-24 09:50:00,9.27,9.34,9.22,9.26,188900.0,5.3889,5.4296,5.3598,5.3831,188900.0
2008-09-24 10:00:00,9.25,9.37,9.25,9.34,73500.0,5.3773,5.447,5.3773,5.4296,73500.0
2008-09-24 10:10:00,9.36,9.43,9.29,9.3,156500.0,5.4412,5.4819,5.4005,5.4063,156500.0
2008-09-24 10:20:00,9.32,9.47,9.3,9.45,118100.0,5.418,5.5052,5.4063,5.4935,118100.0
2008-09-24 10:30:00,9.45,9.48,9.31,9.36,147200.0,5.4935,5.511,5.4122,5.4412,147200.0
2008-09-24 10:40:00,9.37,9.45,9.3,9.44,212100.0,5.447,5.4935,5.4063,5.4877,212100.0
2008-09-24 10:50:00,9.45,9.45,9.34,9.4,93200.0,5.4935,5.4935,5.4296,5.4645,93200.0
2008-09-24 11:00:00,9.4,9.4,9.35,9.36,61100.0,5.4645,5.4645,5.4354,5.4412,61100.0
2008-09-24 11:10:00,9.36,9.39,9.32,9.39,80700.0,5.4412,5.4587,5.418,5.4587,80700.0
2008-09-24 11:20:00,9.39,9.4,9.31,9.37,88400.0,5.4587,5.4645,5.4122,5.447,88400.0
2008-09-24 11:30:00,9.37,9.4,9.34,9.37,62700.0,5.447,5.4645,5.4296,5.447,62700.0
2008-09-24 11:40:00,9.36,9.36,9.25,9.25,152400.0,5.4412,5.4412,5.3773,5.3773,152400.0
2008-09-24 11:50:00,9.26,9.32,9.24,9.27,137500.0,5.3831,5.418,5.3715,5.3889,137500.0
2008-09-24 12:00:00,9.27,9.29,9.25,9.26,102000.0,5.3889,5.4005,5.3773,5.3831,102000.0
2008-09-24 12:10:00,9.26,9.3,9.25,9.28,107200.0,5.3831,5.4063,5.3773,5.3947,107200.0
2008-09-24 12:20:00,9.28,9.29,9.24,9.28,123800.0,5.3947,5.4005,5.3715,5.3947,123800.0
2008-09-24 12:30:00,9.29,9.32,9.26,9.29,56800.0,5.4005,5.418,5.3831,5.4005,56800.0
2008-09-24 12:40:00,9.29,9.31,9.26,9.26,54000.0,5.4005,5.4122,5.3831,5.3831,54000.0
2008-09-24 12:50:00,9.26,9.27,9.25,9.25,56100.0,5.3831,5.3889,5.3773,5.3773,56100.0
2008-09-24 13:00:00,9.25,9.32,9.24,9.29,75700.0,5.3773,5.418,5.3715,5.4005,75700.0
2008-09-24 13:10:00,9.28,9.36,9.25,9.32,76300.0,5.3947,5.4412,5.3773,5.418,76300.0
2008-09-24 13:20:00,9.32,9.36,9.27,9.27,75900.0,5.418,5.4412,5.3889,5.3889,75900.0
2008-09-24 13:30:00,9.27,9.3,9.26,9.3,60800.0,5.3889,5.4063,5.3831,5.4063,60800.0
2008-09-24 13:40:00,9.3,9.44,9.29,9.35,77600.0,5.4063,5.4877,5.4005,5.4354,77600.0
2008-09-24 13:50:00,9.35,9.36,9.27,9.35,96200.0,5.4354,5.4412,5.3889,5.4354,96200.0
2008-09-24 14:00:00,9.33,9.34,9.23,9.23,175400.0,5.4238,5.4296,5.3656,5.3656,175400.0
2008-09-24 14:10:00,9.22,9.25,9.12,9.2,86000.0,5.3598,5.3773,5.3017,5.3482,86000.0
2008-09-24 14:20:00,9.2,9.24,9.17,9.23,51500.0,5.3482,5.3715,5.3308,5.3656,51500.0
2008-09-24 14:30:00,9.23,9.24,9.17,9.19,56700.0,5.3656,5.3715,5.3308,5.3424,56700.0
2008-09-24 14:40:00,9.19,9.24,9.17,9.18,50500.0,5.3424,5.3715,5.3308,5.3366,50500.0
2008-09-24 14:50:00,9.18,9.21,9.15,9.19,86200.0,5.3366,5.354,5.3191,5.3424,86200.0
2008-09-24 15:00:00,9.2,9.39,9.19,9.36,146200.0,5.3482,5.4587,5.3424,5.4412,146200.0
2008-09-24 15:10:00,9.37,9.38,9.3,9.31,68500.0,5.447,5.4528,5.4063,5.4122,68500.0
2008-09-24 15:20:00,9.31,9.36,9.27,9.35,117700.0,5.4122,5.4412,5.3889,5.4354,117700.0
2008-09-24 15:30:00,9.35,9.36,9.29,9.29,101300.0,5.4354,5.4412,5.4005,5.4005,101300.0
2008-09-24 15:40:00,9.3,9.34,9.28,9.3,220300.0,5.4063,5.4296,5.3947,5.4063,220300.0
2008-09-24 15:50:00,9.3,9.33,9.3,9.3,127300.0,5.4063,5.4238,5.4063,5.4063,127300.0
2008-09-25 09:30:00,9.8,9.89,9.2,9.2,180300.0,5.697,5.7493,5.3482,5.3482,180300.0
2008-09-25 09:40:00,9.23,9.38,9.16,9.31,141000.0,5.3656,5.4528,5.325,5.4122,141000.0
2008-09-25 09:50:00,9.32,9.4,9.29,9.31,136800.0,5.418,5.4645,5.4005,5.4122,136800.0
2008-09-25 10:00:00,9.3,9.5,9.3,9.47,164200.0,5.4063,5.5226,5.4063,5.5052,164200.0
2008-09-25 10:10:00,9.47,9.57,9.44,9.52,146100.0,5.5052,5.5633,5.4877,5.5342,146100.0
2008-09-25 10:20:00,9.53,9.74,9.51,9.73,213700.0,5.54,5.6621,5.5284,5.6563,213700.0
2008-09-25 10:30:00,9.72,9.82,9.69,9.8,196000.0,5.6505,5.7086,5.6331,5.697,196000.0
2008-09-25 10:40:00,9.8,9.89,9.78,9.88,126700.0,5.697,5.7493,5.6854,5.7435,126700.0
2008-09-25 10:50:00,9.88,9.89,9.75,9.79,130500.0,5.7435,5.7493,5.6679,5.6912,130500.0
2008-09-25 11:00:00,9.8,9.83,9.66,9.78,123100.0,5.697,5.7144,5.6156,5.6854,123100.0
2008-09-25 11:10:00,9.79,9.82,9.75,9.81,85900.0,5.6912,5.7086,5.6679,5.7028,85900.0
2008-09-25 11:20:00,9.81,10.02,9.81,9.98,121800.0,5.7028,5.8249,5.7028,5.8016,121800.0
2008-09-25 11:30:00,9.98,10.04,9.82,9.89,120000.0,5.8016,5.8365,5.7086,5.7493,120000.0
2008-09-25 11:40:00,9.9,10.0,9.89,9.99,81400.0,5.7551,5.8133,5.7493,5.8075,81400.0
2008-09-25 11:50:00,9.99,9.99,9.73,9.9,131700.0,5.8075,5.8075,5.6563,5.7551,131700.0
2008-09-25 12:00:00,9.9,9.9,9.71,9.73,53700.0,5.7551,5.7551,5.6447,5.6563,53700.0
2008-09-25 12:10:00,9.72,9.86,9.72,9.8,39700.0,5.6505,5.7319,5.6505,5.697,39700.0
2008-09-25 12:20:00,9.8,9.86,9.72,9.82,67600.0,5.697,5.7319,5.6505,5.7086,67600.0
2008-09-25 12:30:00,9.82,9.83,9.7,9.79,80700.0,5.7086,5.7144,5.6389,5.6912,80700.0
2008-09-25 12:40:00,9.78,9.87,9.77,9.78,45700.0,5.6854,5.7377,5.6796,5.6854,45700.0
2008-09-25 12:50:00,9.77,9.87,9.55,9.64,106000.0,5.6796,5.7377,5.5517,5.604,106000.0
2008-09-25 13:00:00,9.63,9.86,9.63,9.79,101200.0,5.5982,5.7319,5.5982,5.6912,101200.0
2008-09-25 13:10:00,9.79,9.82,9.71,9.76,113700.0,5.6912,5.7086,5.6447,5.6737,113700.0
2008-09-25 13:20:00,9.74,9.74,9.61,9.71,72400.0,5.6621,5.6621,5.5866,5.6447,72400.0
2008-09-25 13:30:00,9.7,9.74,9.62,9.71,105900.0,5.6389,5.6621,5.5924,5.6447,105900.0
2008-09-25 13:40:00,9.72,9.72,9.55,9.62,62500.0,5.6505,5.6505,5.5517,5.5924,62500.0
2008-09-25 13:50:00,9.61,9.65,9.56,9.59,82300.0,5.5866,5.6098,5.5575,5.5749,82300.0
2008-09-25 14:00:00,9.59,9.59,9.5,9.51,44000.0,5.5749,5.5749,5.5226,5.5284,44000.0
2008-09-25 14:10:00,9.51,9.52,9.37,9.43,62800.0,5.5284,5.5342,5.447,5.4819,62800.0
2008-09-25 14:20:00,9.43,9.58,9.32,9.51,48600.0,5.4819,5.5691,5.418,5.5284,48600.0
2008-09-25 14:30:00,9.51,9.51,9.45,9.49,34700.0,5.5284,5.5284,5.4935,5.5168,34700.0
2008-09-25 14:40:00,9.49,9.66,9.41,9.5,64000.0,5.5168,5.6156,5.4703,5.5226,64000.0
2008-09-25 14:50:00,9.48,9.62,9.48,9.51,40500.0,5.511,5.5924,5.511,5.5284,40500.0
2008-09-25 15:00:00,9.51,9.53,9.48,9.51,67700.0,5.5284,5.54,5.511,5.5284,67700.0
2008-09-25 15:10:00,9.51,9.54,9.49,9.53,57000.0,5.5284,5.5459,5.5168,5.54,57000.0
2008-09-25 15:20:00,9.53,9.58,9.48,9.5,52900.0,5.54,5.5691,5.511,5.5226,52900.0
2008-09-25 15:30:00,9.5,9.65,9.48,9.65,60400.0,5.5226,5.6098,5.511,5.6098,60400.0
2008-09-25 15:40:00,9.65,9.76,9.41,9.45,125400.0,5.6098,5.6737,5.4703,5.4935,125400.0
2008-09-25 15:50:00,9.46,9.5,9.2,9.24,247900.0,5.4994,5.5226,5.3482,5.3715,247900.0
2008-09-26 09:30:00,8.63,8.9,8.54,8.72,360500.0,5.0169,5.1738,4.9645,5.0692,360500.0
2008-09-26 09:40:00,8.72,8.95,8.71,8.92,217600.0,5.0692,5.2029,5.0634,5.1854,217600.0
2008-09-26 09:50:00,8.91,9.14,8.88,9.12,184000.0,5.1796,5.3133,5.1622,5.3017,184000.0
2008-09-26 10:00:00,9.12,9.7,9.12,9.67,400300.0,5.3017,5.6389,5.3017,5.6214,400300.0
2008-09-26 10:10:00,9.67,9.77,9.42,9.57,220200.0,5.6214,5.6796,5.4761,5.5633,220200.0
2008-09-26 10:20:00,9.57,9.63,9.49,9.5,103400.0,5.5633,5.5982,5.5168,5.5226,103400.0
2008-09-26 10:30:00,9.5,9.65,9.44,9.5,120200.0,5.5226,5.6098,5.4877,5.5226,120200.0
2008-09-26 10:40:00,9.48,9.53,9.25,9.35,411700.0,5.511,5.54,5.3773,5.4354,411700.0
2008-09-26 10:50:00,9.34,9.39,9.25,9.35,71900.0,5.4296,5.4587,5.3773,5.4354,71900.0
2008-09-26 11:00:00,9.33,9.37,9.25,9.35,51300.0,5.4238,5.447,5.3773,5.4354,51300.0
2008-09-26 11:10:00,9.35,9.37,9.27,9.37,58600.0,5.4354,5.447,5.3889,5.447,58600.0
2008-09-26 11:20:00,9.35,9.37,9.18,9.21,94900.0,5.4354,5.447,5.3366,5.354,94900.0
2008-09-26 11:30:00,9.24,9.24,9.1,9.14,68400.0,5.3715,5.3715,5.2901,5.3133,68400.0
2008-09-26 11:40:00,9.11,9.33,9.05,9.05,225100.0,5.2959,5.4238,5.261,5.261,225100.0
2008-09-26 11:50:00,9.06,9.09,8.98,8.99,82400.0,5.2668,5.2843,5.2203,5.2261,82400.0
2008-09-26 12:00:00,8.98,9.0,8.93,8.94,54800.0,5.2203,5.2319,5.1912,5.1971,54800.0
2008-09-26 12:10:00,8.94,8.96,8.81,8.84,68200.0,5.1971,5.2087,5.1215,5.1389,68200.0
2008-09-26 12:20:00,8.82,8.9,8.82,8.84,28900.0,5.1273,5.1738,5.1273,5.1389,28900.0
2008-09-26 12:30:00,8.85,8.88,8.8,8.87,39500.0,5.1447,5.1622,5.1157,5.1564,39500.0
2008-09-26 12:40:00,8.87,8.94,8.86,8.93,88900.0,5.1564,5.1971,5.1506,5.1912,88900.0
2008-09-26 12:50:00,8.95,9.16,8.93,9.14,145900.0,5.2029,5.325,5.1912,5.3133,145900.0
2008-09-26 13:00:00,9.14,9.37,9.14,9.35,93800.0,5.3133,5.447,5.3133,5.4354,93800.0
2008-09-26 13:10:00,9.35,9.43,9.18,9.24,100300.0,5.4354,5.4819,5.3366,5.3715,100300.0
2008-09-26 13:20:00,9.22,9.25,9.21,9.25,17400.0,5.3598,5.3773,5.354,5.3773,17400.0
2008-09-26 13:30:00,9.25,9.29,9.21,9.22,36200.0,5.3773,5.4005,5.354,5.3598,36200.0
2008-09-26 13:40:00,9.24,9.35,9.21,9.29,52800.0,5.3715,5.4354,5.354,5.4005,52800.0
2008-09-26 13:50:00,9.29,9.4,9.25,9.4,20900.0,5.4005,5.4645,5.3773,5.4645,20900.0
2008-09-26 14:00:00,9.4,9.41,9.37,9.4,48000.0,5.4645,5.4703,5.447,5.4645,48000.0
2008-09-26 14:10:00,9.4,9.46,9.37,9.4,63900.0,5.4645,5.4994,5.447,5.4645,63900.0
2008-09-26 14:20:00,9.39,9.39,9.26,9.26,72100.0,5.4587,5.4587,5.3831,5.3831,72100.0
2008-09-26 14:30:00,9.26,9.27,9.2,9.2,68600.0,5.3831,5.3889,5.3482,5.3482,68600.0
2008-09-26 14:40:00,9.2,9.25,9.15,9.2,76800.0,5.3482,5.3773,5.3191,5.3482,76800.0
2008-09-26 14:50:00,9.19,9.23,9.16,9.16,71500.0,5.3424,5.3656,5.325,5.325,71500.0
2008-09-26 15:00:00,9.16,9.18,9.03,9.06,87600.0,5.325,5.3366,5.2494,5.2668,87600.0
2008-09-26 15:10:00,9.05,9.15,9.05,9.12,44200.0,5.261,5.3191,5.261,5.3017,44200.0
2008-09-26 15:20:00,9.13,9.48,9.12,9.36,155600.0,5.3075,5.511,5.3017,5.4412,155600.0
2008-09-26 15:30:00,9.37,9.59,9.23,9.53,178700.0,5.447,5.5749,5.3656,5.54,178700.0
2008-09-26 15:40:00,9.52,9.54,9.21,9.3,310000.0,5.5342,5.5459,5.354,5.4063,310000.0
2008-09-26 15:50:00,9.3,9.67,9.3,9.41,381100.0,5.4063,5.6214,5.4063,5.4703,381100.0
2008-09-29 09:30:00,9.0,10.0,8.6,9.99,216000.0,5.2319,5.8133,4.9994,5.8075,216000.0
2008-09-29 09:40:00,10.0,10.0,9.12,9.38,223200.0,5.8133,5.8133,5.3017,5.4528,223200.0
2008-09-29 09:50:00,9.35,9.47,9.09,9.27,163900.0,5.4354,5.5052,5.2843,5.3889,163900.0
2008-09-29 10:00:00,9.27,9.38,8.96,9.0,162900.0,5.3889,5.4528,5.2087,5.2319,162900.0
2008-09-29 10:10:00,9.0,9.04,8.81,8.95,99600.0,5.2319,5.2552,5.1215,5.2029,99600.0
2008-09-29 10:20:00,8.93,9.09,8.87,9.04,126600.0,5.1912,5.2843,5.1564,5.2552,126600.0
2008-09-29 10:30:00,9.04,9.06,8.92,9.0,57400.0,5.2552,5.2668,5.1854,5.2319,57400.0
2008-09-29 10:40:00,8.99,9.21,8.97,9.2,62800.0,5.2261,5.354,5.2145,5.3482,62800.0
2008-09-29 10:50:00,9.2,9.24,9.09,9.09,62300.0,5.3482,5.3715,5.2843,5.2843,62300.0
2008-09-29 11:00:00,9.09,9.25,9.06,9.23,82400.0,5.2843,5.3773,5.2668,5.3656,82400.0
2008-09-29 11:10:00,9.25,9.25,8.97,9.0,64800.0,5.3773,5.3773,5.2145,5.2319,64800.0
2008-09-29 11:20:00,9.01,9.19,9.01,9.07,48900.0,5.2378,5.3424,5.2378,5.2726,48900.0
2008-09-29 11:30:00,9.07,9.08,9.0,9.05,43700.0,5.2726,5.2784,5.2319,5.261,43700.0
2008-09-29 11:40:00,9.05,9.06,8.96,8.98,70900.0,5.261,5.2668,5.2087,5.2203,70900.0
2008-09-29 11:50:00,8.98,9.05,8.91,8.99,64900.0,5.2203,5.261,5.1796,5.2261,64900.0
2008-09-29 12:00:00,8.98,9.02,8.9,9.01,17400.0,5.2203,5.2436,5.1738,5.2378,17400.0
2008-09-29 12:10:00,9.0,9.04,8.87,8.88,41900.0,5.2319,5.2552,5.1564,5.1622,41900.0
2008-09-29 12:20:00,8.89,9.01,8.8,8.89,59600.0,5.168,5.2378,5.1157,5.168,59600.0
2008-09-29 12:30:00,8.88,8.96,8.76,8.83,105700.0,5.1622,5.2087,5.0924,5.1331,105700.0
2008-09-29 12:40:00,8.84,8.85,8.82,8.84,31800.0,5.1389,5.1447,5.1273,5.1389,31800.0
2008-09-29 12:50:00,8.85,8.85,8.79,8.81,56500.0,5.1447,5.1447,5.1099,5.1215,56500.0
2008-09-29 13:00:00,8.8,8.8,8.75,8.8,50700.0,5.1157,5.1157,5.0866,5.1157,50700.0
2008-09-29 13:10:00,8.8,8.98,8.75,8.78,46000.0,5.1157,5.2203,5.0866,5.104,46000.0
2008-09-29 13:20:00,8.78,9.0,8.77,8.96,56500.0,5.104,5.2319,5.0982,5.2087,56500.0
2008-09-29 13:30:00,8.99,9.0,8.65,8.67,148400.0,5.2261,5.2319,5.0285,5.0401,148400.0
2008-09-29 13:40:00,8.66,8.68,7.92,8.19,287000.0,5.0343,5.0459,4.6041,4.7611,287000.0
2008-09-29 13:50:00,8.17,8.54,8.0,8.44,241100.0,4.7494,4.9645,4.6506,4.9064,241100.0
2008-09-29 14:00:00,8.44,8.56,8.04,8.22,260800.0,4.9064,4.9762,4.6739,4.7785,260800.0
2008-09-29 14:10:00,8.21,8.52,8.0,8.3,152100.0,4.7727,4.9529,4.6506,4.825,152100.0
2008-09-29 14:20:00,8.32,8.61,8.26,8.35,123900.0,4.8366,5.0052,4.8018,4.8541,123900.0
2008-09-29 14:30:00,8.35,8.45,8.25,8.4,88100.0,4.8541,4.9122,4.7959,4.8831,88100.0
2008-09-29 14:40:00,8.4,8.55,8.21,8.25,77300.0,4.8831,4.9703,4.7727,4.7959,77300.0
2008-09-29 14:50:00,8.27,8.49,8.27,8.39,63400.0,4.8076,4.9355,4.8076,4.8773,63400.0
2008-09-29 15:00:00,8.4,8.51,8.27,8.37,60000.0,4.8831,4.9471,4.8076,4.8657,60000.0
2008-09-29 15:10:00,8.38,8.43,8.09,8.17,136300.0,4.8715,4.9006,4.7029,4.7494,136300.0
2008-09-29 15:20:00,8.16,8.25,8.05,8.18,152700.0,4.7436,4.7959,4.6797,4.7553,152700.0
2008-09-29 15:30:00,8.19,8.35,8.13,8.33,104500.0,4.7611,4.8541,4.7262,4.8425,104500.0
2008-09-29 15:40:00,8.33,8.36,8.15,8.19,256300.0,4.8425,4.8599,4.7378,4.7611,256300.0
2008-09-29 15:50:00,8.17,8.41,8.17,8.25,242500.0,4.7494,4.889,4.7494,4.7959,242500.0
2008-09-30 09:30:00,8.49,8.49,8.0,8.02,363100.0,4.9355,4.9355,4.6506,4.6622,363100.0
2008-09-30 09:40:00,8.02,8.08,7.97,7.99,633200.0,4.6622,4.6971,4.6332,4.6448,633200.0
2008-09-30 09:50:00,7.99,8.02,7.76,7.8,290200.0,4.6448,4.6622,4.5111,4.5343,290200.0
2008-09-30 10:00:00,7.81,8.24,7.79,8.1,172500.0,4.5402,4.7901,4.5285,4.7087,172500.0
2008-09-30 10:10:00,8.1,8.25,8.02,8.25,135900.0,4.7087,4.7959,4.6622,4.7959,135900.0
2008-09-30 10:20:00,8.24,8.26,8.06,8.23,116100.0,4.7901,4.8018,4.6855,4.7843,116100.0
2008-09-30 10:30:00,8.23,8.26,8.1,8.25,151000.0,4.7843,4.8018,4.7087,4.7959,151000.0
2008-09-30 10:40:00,8.25,8.3,8.23,8.25,129500.0,4.7959,4.825,4.7843,4.7959,129500.0
2008-09-30 10:50:00,8.24,8.26,8.11,8.11,78300.0,4.7901,4.8018,4.7146,4.7146,78300.0
2008-09-30 11:00:00,8.12,8.23,8.12,8.18,88100.0,4.7204,4.7843,4.7204,4.7553,88100.0
2008-09-30 11:10:00,8.18,8.19,8.12,8.15,58300.0,4.7553,4.7611,4.7204,4.7378,58300.0
2008-09-30 11:20:00,8.16,8.16,8.13,8.14,46500.0,4.7436,4.7436,4.7262,4.732,46500.0
2008-09-30 11:30:00,8.14,8.15,8.11,8.15,27800.0,4.732,4.7378,4.7146,4.7378,27800.0
2008-09-30 11:40:00,8.15,8.22,8.13,8.18,110200.0,4.7378,4.7785,4.7262,4.7553,110200.0
2008-09-30 11:50:00,8.19,8.24,8.15,8.16,86200.0,4.7611,4.7901,4.7378,4.7436,86200.0
2008-09-30 12:00:00,8.16,8.25,8.12,8.13,93100.0,4.7436,4.7959,4.7204,4.7262,93100.0
2008-09-30 12:10:00,8.14,8.15,8.05,8.12,41100.0,4.732,4.7378,4.6797,4.7204,41100.0
2008-09-30 12:20:00,8.12,8.22,8.12,8.21,54600.0,4.7204,4.7785,4.7204,4.7727,54600.0
2008-09-30 12:30:00,8.22,8.3,8.22,8.25,63600.0,4.7785,4.825,4.7785,4.7959,63600.0
2008-09-30 12:40:00,8.25,8.28,8.24,8.25,91200.0,4.7959,4.8134,4.7901,4.7959,91200.0
2008-09-30 12:50:00,8.25,8.26,8.21,8.22,50600.0,4.7959,4.8018,4.7727,4.7785,50600.0
2008-09-30 13:00:00,8.22,8.22,8.11,8.15,74100.0,4.7785,4.7785,4.7146,4.7378,74100.0
2008-09-30 13:10:00,8.15,8.22,8.13,8.15,98600.0,4.7378,4.7785,4.7262,4.7378,98600.0
2008-09-30 13:20:00,8.16,8.22,8.14,8.16,87300.0,4.7436,4.7785,4.732,4.7436,87300.0
2008-09-30 13:30:00,8.17,8.19,8.1,8.15,193100.0,4.7494,4.7611,4.7087,4.7378,193100.0
2008-09-30 13:40:00,8.16,8.27,8.13,8.26,96000.0,4.7436,4.8076,4.7262,4.8018,96000.0
2008-09-30 13:50:00,8.27,8.38,8.24,8.33,198900.0,4.8076,4.8715,4.7901,4.8425,198900.0
2008-09-30 14:00:00,8.33,8.51,8.32,8.49,164300.0,4.8425,4.9471,4.8366,4.9355,164300.0
2008-09-30 14:10:00,8.49,8.51,8.2,8.32,199300.0,4.9355,4.9471,4.7669,4.8366,199300.0
2008-09-30 14:20:00,8.33,8.5,8.31,8.49,85600.0,4.8425,4.9413,4.8308,4.9355,85600.0
2008-09-30 14:30:00,8.49,8.5,8.4,8.42,40800.0,4.9355,4.9413,4.8831,4.8948,40800.0
2008-09-30 14:40:00,8.42,8.43,8.03,8.22,127800.0,4.8948,4.9006,4.6681,4.7785,127800.0
2008-09-30 14:50:00,8.22,8.34,8.21,8.28,66400.0,4.7785,4.8483,4.7727,4.8134,66400.0
2008-09-30 15:00:00,8.28,8.39,8.2,8.21,84700.0,4.8134,4.8773,4.7669,4.7727,84700.0
2008-09-30 15:10:00,8.22,8.35,8.18,8.24,136400.0,4.7785,4.8541,4.7553,4.7901,136400.0
2008-09-30 15:20:00,8.22,8.35,8.15,8.17,111800.0,4.7785,4.8541,4.7378,4.7494,111800.0
2008-09-30 15:30:00,8.17,8.27,8.13,8.23,90000.0,4.7494,4.8076,4.7262,4.7843,90000.0
2008-09-30 15:40:00,8.24,8.35,8.21,8.21,169800.0,4.7901,4.8541,4.7727,4.7727,169800.0
2008-09-30 15:50:00,8.21,8.45,7.99,8.0,518400.0,4.7727,4.9122,4.6448,4.6506,518400.0
2008-10-01 09:30:00,8.25,8.46,8.05,8.25,387500.0,4.7959,4.918,4.6797,4.7959,387500.0
2008-10-01 09:40:00,8.25,8.46,8.22,8.35,151600.0,4.7959,4.918,4.7785,4.8541,151600.0
2008-10-01 09:50:00,8.34,8.4,8.2,8.4,191200.0,4.8483,4.8831,4.7669,4.8831,191200.0
2008-10-01 10:00:00,8.4,8.41,8.2,8.27,134000.0,4.8831,4.889,4.7669,4.8076,134000.0
2008-10-01 10:10:00,8.26,8.38,8.23,8.34,102500.0,4.8018,4.8715,4.7843,4.8483,102500.0
2008-10-01 10:20:00,8.34,8.43,8.33,8.42,75200.0,4.8483,4.9006,4.8425,4.8948,75200.0
2008-10-01 10:30:00,8.42,8.47,8.36,8.47,99800.0,4.8948,4.9238,4.8599,4.9238,99800.0
2008-10-01 10:40:00,8.47,8.5,8.47,8.49,82500.0,4.9238,4.9413,4.9238,4.9355,82500.0
2008-10-01 10:50:00,8.49,8.61,8.48,8.57,187300.0,4.9355,5.0052,4.9297,4.982,187300.0
2008-10-01 11:00:00,8.57,8.7,8.53,8.66,159500.0,4.982,5.0575,4.9587,5.0343,159500.0
2008-10-01 11:10:00,8.67,8.8,8.65,8.8,120800.0,5.0401,5.1157,5.0285,5.1157,120800.0
2008-10-01 11:20:00,8.79,9.05,8.79,8.99,317000.0,5.1099,5.261,5.1099,5.2261,317000.0
2008-10-01 11:30:00,8.98,9.03,8.91,9.0,105800.0,5.2203,5.2494,5.1796,5.2319,105800.0
2008-10-01 11:40:00,9.0,9.03,8.97,9.01,97200.0,5.2319,5.2494,5.2145,5.2378,97200.0
2008-10-01 11:50:00,9.01,9.11,8.97,9.11,182700.0,5.2378,5.2959,5.2145,5.2959,182700.0
2008-10-01 12:00:00,9.1,9.18,8.92,9.05,207600.0,5.2901,5.3366,5.1854,5.261,207600.0
2008-10-01 12:10:00,9.06,9.42,8.96,9.37,266800.0,5.2668,5.4761,5.2087,5.447,266800.0
2008-10-01 12:20:00,9.38,9.43,9.18,9.41,175000.0,5.4528,5.4819,5.3366,5.4703,175000.0
2008-10-01 12:30:00,9.44,9.5,9.38,9.4,133700.0,5.4877,5.5226,5.4528,5.4645,133700.0
2008-10-01 12:40:00,9.4,9.48,9.32,9.45,90100.0,5.4645,5.511,5.418,5.4935,90100.0
2008-10-01 12:50:00,9.45,9.51,9.42,9.5,88600.0,5.4935,5.5284,5.4761,5.5226,88600.0
2008-10-01 13:00:00,9.49,9.55,9.44,9.49,106400.0,5.5168,5.5517,5.4877,5.5168,106400.0
2008-10-01 13:10:00,9.49,9.54,9.48,9.5,139300.0,5.5168,5.5459,5.511,5.5226,139300.0
2008-10-01 13:20:00,9.49,9.5,9.49,9.5,65200.0,5.5168,5.5226,5.5168,5.5226,65200.0
2008-10-01 13:30:00,9.49,9.51,9.41,9.43,91400.0,5.5168,5.5284,5.4703,5.4819,91400.0
2008-10-01 13:40:00,9.43,9.94,9.41,9.69,324800.0,5.4819,5.7784,5.4703,5.6331,324800.0
2008-10-01 13:50:00,9.68,9.81,9.57,9.8,142100.0,5.6272,5.7028,5.5633,5.697,142100.0
2008-10-01 14:00:00,9.8,9.88,9.55,9.74,209700.0,5.697,5.7435,5.5517,5.6621,209700.0
2008-10-01 14:10:00,9.71,10.11,9.67,10.06,332200.0,5.6447,5.8772,5.6214,5.8481,332200.0
2008-10-01 14:20:00,10.07,10.07,9.78,10.03,176000.0,5.854,5.854,5.6854,5.8307,176000.0
2008-10-01 14:30:00,10.03,10.13,9.63,9.95,214900.0,5.8307,5.8888,5.5982,5.7842,214900.0
2008-10-01 14:40:00,9.95,9.99,9.65,9.68,283100.0,5.7842,5.8075,5.6098,5.6272,283100.0
2008-10-01 14:50:00,9.7,9.78,9.44,9.5,245000.0,5.6389,5.6854,5.4877,5.5226,245000.0
2008-10-01 15:00:00,9.51,9.54,9.35,9.35,191800.0,5.5284,5.5459,5.4354,5.4354,191800.0
2008-10-01 15:10:00,9.35,9.35,9.2,9.3,264100.0,5.4354,5.4354,5.3482,5.4063,264100.0
2008-10-01 15:20:00,9.32,9.38,9.2,9.21,207000.0,5.418,5.4528,5.3482,5.354,207000.0
2008-10-01 15:30:00,9.21,9.36,9.2,9.27,181900.0,5.354,5.4412,5.3482,5.3889,181900.0
2008-10-01 15:40:00,9.28,9.5,9.28,9.4,232700.0,5.3947,5.5226,5.3947,5.4645,232700.0
2008-10-01 15:50:00,9.41,9.89,9.41,9.73,359700.0,5.4703,5.7493,5.4703,5.6563,359700.0
2008-10-02 09:30:00,9.81,9.87,9.6,9.68,174800.0,5.7028,5.7377,5.5807,5.6272,174800.0
2008-10-02 09:40:00,9.67,9.68,9.2,9.25,167900.0,5.6214,5.6272,5.3482,5.3773,167900.0
2008-10-02 09:50:00,9.25,9.56,9.23,9.56,134200.0,5.3773,5.5575,5.3656,5.5575,134200.0
2008-10-02 10:00:00,9.56,9.95,9.54,9.94,154200.0,5.5575,5.7842,5.5459,5.7784,154200.0
2008-10-02 10:10:00,9.93,10.07,9.9,9.99,187500.0,5.7726,5.854,5.7551,5.8075,187500.0
2008-10-02 10:20:00,10.0,10.04,9.8,9.93,97900.0,5.8133,5.8365,5.697,5.7726,97900.0
2008-10-02 10:30:00,9.93,10.06,9.75,9.81,64200.0,5.7726,5.8481,5.6679,5.7028,64200.0
2008-10-02 10:40:00,9.79,9.94,9.75,9.76,107700.0,5.6912,5.7784,5.6679,5.6737,107700.0
2008-10-02 10:50:00,9.76,9.95,9.75,9.89,46200.0,5.6737,5.7842,5.6679,5.7493,46200.0
2008-10-02 11:00:00,9.88,9.89,9.7,9.8,92400.0,5.7435,5.7493,5.6389,5.697,92400.0
2008-10-02 11:10:00,9.78,9.81,9.5,9.63,68300.0,5.6854,5.7028,5.5226,5.5982,68300.0
2008-10-02 11:20:00,9.63,9.85,9.6,9.82,61600.0,5.5982,5.7261,5.5807,5.7086,61600.0
2008-10-02 11:30:00,9.82,9.82,9.68,9.73,34500.0,5.7086,5.7086,5.6272,5.6563,34500.0
2008-10-02 11:40:00,9.73,9.93,9.73,9.87,51300.0,5.6563,5.7726,5.6563,5.7377,51300.0
2008-10-02 11:50:00,9.87,9.91,9.66,9.88,40100.0,5.7377,5.7609,5.6156,5.7435,40100.0
2008-10-02 12:00:00,9.87,9.95,9.75,9.75,52600.0,5.7377,5.7842,5.6679,5.6679,52600.0
2008-10-02 12:10:00,9.77,9.91,9.7,9.89,30800.0,5.6796,5.7609,5.6389,5.7493,30800.0
2008-10-02 12:20:00,9.88,9.97,9.82,9.87,70300.0,5.7435,5.7958,5.7086,5.7377,70300.0
2008-10-02 12:30:00,9.87,9.97,9.82,9.94,17900.0,5.7377,5.7958,5.7086,5.7784,17900.0
2008-10-02 12:40:00,9.95,9.97,9.82,9.94,37100.0,5.7842,5.7958,5.7086,5.7784,37100.0
2008-10-02 12:50:00,9.94,9.98,9.9,9.9,63700.0,5.7784,5.8016,5.7551,5.7551,63700.0
2008-10-02 13:00:00,9.93,9.96,9.84,9.88,29700.0,5.7726,5.79,5.7203,5.7435,29700.0
2008-10-02 13:10:00,9.89,9.98,9.86,9.95,70600.0,5.7493,5.8016,5.7319,5.7842,70600.0
2008-10-02 13:20:00,9.93,9.98,9.9,9.98,17600.0,5.7726,5.8016,5.7551,5.8016,17600.0
2008-10-02 13:30:00,9.98,10.05,9.97,10.0,68500.0,5.8016,5.8423,5.7958,5.8133,68500.0
2008-10-02 13:40:00,10.0,10.02,9.84,9.86,78300.0,5.8133,5.8249,5.7203,5.7319,78300.0
2008-10-02 13:50:00,9.85,9.9,9.6,9.8,123800.0,5.7261,5.7551,5.5807,5.697,123800.0
2008-10-02 14:00:00,9.79,9.83,9.7,9.76,52300.0,5.6912,5.7144,5.6389,5.6737,52300.0
2008-10-02 14:10:00,9.78,9.97,9.75,9.88,40000.0,5.6854,5.7958,5.6679,5.7435,40000.0
2008-10-02 14:20:00,9.89,9.99,9.75,9.81,58200.0,5.7493,5.8075,5.6679,5.7028,58200.0
2008-10-02 14:30:00,9.82,9.98,9.54,9.67,134900.0,5.7086,5.8016,5.5459,5.6214,134900.0
2008-10-02 14:40:00,9.66,9.76,9.59,9.68,98600.0,5.6156,5.6737,5.5749,5.6272,98600.0
2008-10-02 14:50:00,9.7,9.7,9.5,9.56,105600.0,5.6389,5.6389,5.5226,5.5575,105600.0
2008-10-02 15:00:00,9.58,9.6,9.3,9.31,124000.0,5.5691,5.5807,5.4063,5.4122,124000.0
2008-10-02 15:10:00,9.31,9.44,9.31,9.31,170000.0,5.4122,5.4877,5.4122,5.4122,170000.0
2008-10-02 15:20:00,9.32,9.32,9.2,9.22,180700.0,5.418,5.418,5.3482,5.3598,180700.0
2008-10-02 15:30:00,9.2,9.6,9.2,9.25,133400.0,5.3482,5.5807,5.3482,5.3773,133400.0
2008-10-02 15:40:00,9.25,9.4,9.2,9.24,220100.0,5.3773,5.4645,5.3482,5.3715,220100.0
2008-10-02 15:50:00,9.23,9.43,9.2,9.26,326300.0,5.3656,5.4819,5.3482,5.3831,326300.0
2008-10-03 09:30:00,10.0,10.06,9.9,9.98,289900.0,5.8133,5.8481,5.7551,5.8016,289900.0
2008-10-03 09:40:00,9.98,10.24,9.96,10.11,347100.0,5.8016,5.9528,5.79,5.8772,347100.0
2008-10-03 09:50:00,10.1,10.2,10.06,10.15,166000.0,5.8714,5.9295,5.8481,5.9005,166000.0
2008-10-03 10:00:00,10.14,10.53,10.14,10.36,332800.0,5.8947,6.1214,5.8947,6.0225,332800.0
2008-10-03 10:10:00,10.37,10.47,10.16,10.45,166800.0,6.0284,6.0865,5.9063,6.0749,166800.0
2008-10-03 10:20:00,10.45,10.6,10.35,10.59,169200.0,6.0749,6.1621,6.0167,6.1563,169200.0
2008-10-03 10:30:00,10.59,10.99,10.58,10.96,167100.0,6.1563,6.3888,6.1504,6.3713,167100.0
2008-10-03 10:40:00,10.97,11.25,10.93,11.25,275800.0,6.3772,6.5399,6.3539,6.5399,275800.0
2008-10-03 10:50:00,11.23,11.26,10.95,11.05,128200.0,6.5283,6.5457,6.3655,6.4237,128200.0
2008-10-03 11:00:00,11.05,11.1,10.63,10.86,202400.0,6.4237,6.4527,6.1795,6.3132,202400.0
2008-10-03 11:10:00,10.86,10.89,10.62,10.86,123200.0,6.3132,6.3306,6.1737,6.3132,123200.0
2008-10-03 11:20:00,10.83,10.9,10.73,10.74,74600.0,6.2958,6.3365,6.2376,6.2434,74600.0
2008-10-03 11:30:00,10.75,10.98,10.72,10.96,57300.0,6.2493,6.383,6.2318,6.3713,57300.0
2008-10-03 11:40:00,10.97,11.0,10.87,10.9,81000.0,6.3772,6.3946,6.319,6.3365,81000.0
2008-10-03 11:50:00,10.9,10.91,10.71,10.71,91800.0,6.3365,6.3423,6.226,6.226,91800.0
2008-10-03 12:00:00,10.72,10.95,10.67,10.92,68300.0,6.2318,6.3655,6.2028,6.3481,68300.0
2008-10-03 12:10:00,10.93,11.01,10.92,11.01,54100.0,6.3539,6.4004,6.3481,6.4004,54100.0
2008-10-03 12:20:00,11.03,11.06,11.0,11.01,108000.0,6.412,6.4295,6.3946,6.4004,108000.0
2008-10-03 12:30:00,11.01,11.1,10.96,11.06,99100.0,6.4004,6.4527,6.3713,6.4295,99100.0
2008-10-03 12:40:00,11.06,11.15,10.91,11.05,97300.0,6.4295,6.4818,6.3423,6.4237,97300.0
2008-10-03 12:50:00,11.05,11.1,10.81,10.98,89900.0,6.4237,6.4527,6.2841,6.383,89900.0
2008-10-03 13:00:00,11.0,11.1,10.98,11.02,95800.0,6.3946,6.4527,6.383,6.4062,95800.0
2008-10-03 13:10:00,11.02,11.15,10.95,11.11,71100.0,6.4062,6.4818,6.3655,6.4585,71100.0
2008-10-03 13:20:00,11.12,11.15,10.75,10.94,238000.0,6.4644,6.4818,6.2493,6.3597,238000.0
2008-10-03 13:30:00,10.91,10.95,10.25,10.42,362000.0,6.3423,6.3655,5.9586,6.0574,362000.0
2008-10-03 13:40:00,10.39,10.65,9.4,10.27,333200.0,6.04,6.1911,5.4645,5.9702,333200.0
2008-10-03 13:50:00,10.32,10.45,10.06,10.14,150700.0,5.9993,6.0749,5.8481,5.8947,150700.0
2008-10-03 14:00:00,10.11,10.2,10.05,10.17,121700.0,5.8772,5.9295,5.8423,5.9121,121700.0
2008-10-03 14:10:00,10.15,10.38,9.76,10.12,190800.0,5.9005,6.0342,5.6737,5.883,190800.0
2008-10-03 14:20:00,10.11,10.16,9.66,9.8,179600.0,5.8772,5.9063,5.6156,5.697,179600.0
2008-10-03 14:30:00,9.8,10.05,9.67,9.98,204700.0,5.697,5.8423,5.6214,5.8016,204700.0
2008-10-03 14:40:00,9.93,9.98,9.41,9.51,124400.0,5.7726,5.8016,5.4703,5.5284,124400.0
2008-10-03 14:50:00,9.53,10.02,9.53,10.02,65300.0,5.54,5.8249,5.54,5.8249,65300.0
2008-10-03 15:00:00,10.0,10.1,9.97,10.08,98400.0,5.8133,5.8714,5.7958,5.8598,98400.0
2008-10-03 15:10:00,10.08,10.09,9.93,9.95,75500.0,5.8598,5.8656,5.7726,5.7842,75500.0
2008-10-03 15:20:00,9.95,10.01,9.82,9.99,77400.0,5.7842,5.8191,5.7086,5.8075,77400.0
2008-10-03 15:30:00,9.99,10.35,9.99,10.32,151200.0,5.8075,6.0167,5.8075,5.9993,151200.0
2008-10-03 15:40:00,10.34,10.81,10.33,10.48,256300.0,6.0109,6.2841,6.0051,6.0923,256300.0
2008-10-03 15:50:00,10.48,11.0,10.45,10.89,454800.0,6.0923,6.3946,6.0749,6.3306,454800.0
2008-10-06 09:30:00,10.48,10.64,9.41,10.03,354800.0,6.0923,6.1853,5.4703,5.8307,354800.0
2008-10-06 09:40:00,10.03,10.47,10.01,10.26,206500.0,5.8307,6.0865,5.8191,5.9644,206500.0
2008-10-06 09:50:00,10.25,10.3,9.95,10.11,154200.0,5.9586,5.9877,5.7842,5.8772,154200.0
2008-10-06 10:00:00,10.11,10.27,10.03,10.16,218300.0,5.8772,5.9702,5.8307,5.9063,218300.0
2008-10-06 10:10:00,10.15,10.22,9.95,10.01,160600.0,5.9005,5.9412,5.7842,5.8191,160600.0
2008-10-06 10:20:00,10.02,10.34,9.92,10.0,211500.0,5.8249,6.0109,5.7668,5.8133,211500.0
2008-10-06 10:30:00,10.02,10.09,9.75,9.77,213800.0,5.8249,5.8656,5.6679,5.6796,213800.0
2008-10-06 10:40:00,9.8,10.02,9.74,9.94,149400.0,5.697,5.8249,5.6621,5.7784,149400.0
2008-10-06 10:50:00,9.92,10.22,9.86,10.1,134800.0,5.7668,5.9412,5.7319,5.8714,134800.0
2008-10-06 11:00:00,10.1,10.15,9.93,10.07,99700.0,5.8714,5.9005,5.7726,5.854,99700.0
2008-10-06 11:10:00,10.07,10.35,10.07,10.35,176200.0,5.854,6.0167,5.854,6.0167,176200.0
2008-10-06 11:20:00,10.34,10.79,10.34,10.78,176100.0,6.0109,6.2725,6.0109,6.2667,176100.0
2008-10-06 11:30:00,10.79,11.0,10.78,10.81,872000.0,6.2725,6.3946,6.2667,6.2841,872000.0
2008-10-06 11:40:00,10.84,10.84,10.53,10.81,172700.0,6.3016,6.3016,6.1214,6.2841,172700.0
2008-10-06 11:50:00,10.81,11.28,10.81,11.22,316600.0,6.2841,6.5574,6.2841,6.5225,316600.0
2008-10-06 12:00:00,11.22,11.54,10.85,11.49,445500.0,6.5225,6.7085,6.3074,6.6794,445500.0
2008-10-06 12:10:00,11.5,11.51,10.89,11.16,238300.0,6.6853,6.6911,6.3306,6.4876,238300.0
2008-10-06 12:20:00,11.19,11.27,11.16,11.21,148800.0,6.505,6.5516,6.4876,6.5167,148800.0
2008-10-06 12:30:00,11.22,11.53,11.21,11.52,197200.0,6.5225,6.7027,6.5167,6.6969,197200.0
2008-10-06 12:40:00,11.51,11.65,11.22,11.41,257400.0,6.6911,6.7725,6.5225,6.6329,257400.0
2008-10-06 12:50:00,11.37,11.42,11.05,11.19,67900.0,6.6097,6.6388,6.4237,6.505,67900.0
2008-10-06 13:00:00,11.2,11.2,11.0,11.01,79900.0,6.5109,6.5109,6.3946,6.4004,79900.0
2008-10-06 13:10:00,11.0,11.04,10.9,11.04,48900.0,6.3946,6.4178,6.3365,6.4178,48900.0
2008-10-06 13:20:00,11.03,11.11,10.79,10.88,280300.0,6.412,6.4585,6.2725,6.3248,280300.0
2008-10-06 13:30:00,10.88,10.96,10.79,10.9,47400.0,6.3248,6.3713,6.2725,6.3365,47400.0
2008-10-06 13:40:00,10.9,10.9,10.7,10.7,72000.0,6.3365,6.3365,6.2202,6.2202,72000.0
2008-10-06 13:50:00,10.72,10.73,10.55,10.65,167200.0,6.2318,6.2376,6.133,6.1911,167200.0
2008-10-06 14:00:00,10.69,10.76,10.5,10.51,113000.0,6.2144,6.2551,6.1039,6.1097,113000.0
2008-10-06 14:10:00,10.54,10.68,10.42,10.43,51600.0,6.1272,6.2086,6.0574,6.0632,51600.0
2008-10-06 14:20:00,10.41,10.43,10.14,10.14,108100.0,6.0516,6.0632,5.8947,5.8947,108100.0
2008-10-06 14:30:00,10.14,10.33,10.13,10.22,118100.0,5.8947,6.0051,5.8888,5.9412,118100.0
2008-10-06 14:40:00,10.24,10.41,9.85,9.88,132800.0,5.9528,6.0516,5.7261,5.7435,132800.0
2008-10-06 14:50:00,9.88,10.17,9.79,9.83,106600.0,5.7435,5.9121,5.6912,5.7144,106600.0
2008-10-06 15:00:00,9.83,10.12,9.81,10.12,121200.0,5.7144,5.883,5.7028,5.883,121200.0
2008-10-06 15:10:00,10.1,10.27,9.87,9.93,132400.0,5.8714,5.9702,5.7377,5.7726,132400.0
2008-10-06 15:20:00,9.94,10.18,9.88,10.05,133600.0,5.7784,5.9179,5.7435,5.8423,133600.0
2008-10-06 15:30:00,10.05,10.15,9.95,10.01,113400.0,5.8423,5.9005,5.7842,5.8191,113400.0
2008-10-06 15:40:00,10.02,10.2,9.9,10.19,164000.0,5.8249,5.9295,5.7551,5.9237,164000.0
2008-10-06 15:50:00,10.17,10.9,10.05,10.9,280300.0,5.9121,6.3365,5.8423,6.3365,280300.0
2008-10-07 09:30:00,10.49,10.59,9.65,9.71,345400.0,6.0981,6.1563,5.6098,5.6447,345400.0
2008-10-07 09:40:00,9.73,10.04,9.71,10.01,152900.0,5.6563,5.8365,5.6447,5.8191,152900.0
2008-10-07 09:50:00,10.02,10.03,9.59,9.94,185100.0,5.8249,5.8307,5.5749,5.7784,185100.0
2008-10-07 10:00:00,9.94,10.04,9.76,9.88,120900.0,5.7784,5.8365,5.6737,5.7435,120900.0
2008-10-07 10:10:00,9.88,10.0,9.78,9.81,78800.0,5.7435,5.8133,5.6854,5.7028,78800.0
2008-10-07 10:20:00,9.83,9.97,9.69,9.72,101900.0,5.7144,5.7958,5.6331,5.6505,101900.0
2008-10-07 10:30:00,9.71,9.82,9.65,9.68,72600.0,5.6447,5.7086,5.6098,5.6272,72600.0
2008-10-07 10:40:00,9.7,9.86,9.66,9.68,82700.0,5.6389,5.7319,5.6156,5.6272,82700.0
2008-10-07 10:50:00,9.68,9.72,9.65,9.66,69700.0,5.6272,5.6505,5.6098,5.6156,69700.0
2008-10-07 11:00:00,9.65,9.66,9.51,9.64,78300.0,5.6098,5.6156,5.5284,5.604,78300.0
2008-10-07 11:10:00,9.65,9.65,9.44,9.49,63000.0,5.6098,5.6098,5.4877,5.5168,63000.0
2008-10-07 11:20:00,9.49,9.88,9.42,9.75,174300.0,5.5168,5.7435,5.4761,5.6679,174300.0
2008-10-07 11:30:00,9.74,9.91,9.68,9.69,66400.0,5.6621,5.7609,5.6272,5.6331,66400.0
2008-10-07 11:40:00,9.7,9.88,9.7,9.84,73800.0,5.6389,5.7435,5.6389,5.7203,73800.0
2008-10-07 11:50:00,9.83,9.87,9.72,9.74,67400.0,5.7144,5.7377,5.6505,5.6621,67400.0
2008-10-07 12:00:00,9.76,9.81,9.71,9.75,47900.0,5.6737,5.7028,5.6447,5.6679,47900.0
2008-10-07 12:10:00,9.75,9.81,9.64,9.66,70900.0,5.6679,5.7028,5.604,5.6156,70900.0
2008-10-07 12:20:00,9.67,9.86,9.6,9.64,82700.0,5.6214,5.7319,5.5807,5.604,82700.0
2008-10-07 12:30:00,9.63,9.74,9.6,9.74,78800.0,5.5982,5.6621,5.5807,5.6621,78800.0
2008-10-07 12:40:00,9.75,9.79,9.51,9.51,115400.0,5.6679,5.6912,5.5284,5.5284,115400.0
2008-10-07 12:50:00,9.52,9.59,9.5,9.59,89100.0,5.5342,5.5749,5.5226,5.5749,89100.0
2008-10-07 13:00:00,9.6,9.85,9.59,9.83,90800.0,5.5807,5.7261,5.5749,5.7144,90800.0
2008-10-07 13:10:00,9.84,9.84,9.66,9.68,94700.0,5.7203,5.7203,5.6156,5.6272,94700.0
2008-10-07 13:20:00,9.69,9.69,9.5,9.55,87500.0,5.6331,5.6331,5.5226,5.5517,87500.0
2008-10-07 13:30:00,9.54,9.55,9.44,9.49,66700.0,5.5459,5.5517,5.4877,5.5168,66700.0
2008-10-07 13:40:00,9.5,9.5,9.36,9.36,100100.0,5.5226,5.5226,5.4412,5.4412,100100.0
2008-10-07 13:50:00,9.38,9.38,9.28,9.32,97500.0,5.4528,5.4528,5.3947,5.418,97500.0
2008-10-07 14:00:00,9.31,9.44,9.31,9.44,77400.0,5.4122,5.4877,5.4122,5.4877,77400.0
2008-10-07 14:10:00,9.39,9.53,9.31,9.45,128700.0,5.4587,5.54,5.4122,5.4935,128700.0
2008-10-07 14:20:00,9.44,9.5,9.35,9.44,62600.0,5.4877,5.5226,5.4354,5.4877,62600.0
2008-10-07 14:30:00,9.44,9.58,9.3,9.33,72500.0,5.4877,5.5691,5.4063,5.4238,72500.0
2008-10-07 14:40:00,9.34,9.38,9.3,9.37,79900.0,5.4296,5.4528,5.4063,5.447,79900.0
2008-10-07 14:50:00,9.36,9.5,9.34,9.44,85600.0,5.4412,5.5226,5.4296,5.4877,85600.0
2008-10-07 15:00:00,9.45,9.46,9.32,9.34,85700.0,5.4935,5.4994,5.418,5.4296,85700.0
2008-10-07 15:10:00,9.34,9.47,9.34,9.41,134000.0,5.4296,5.5052,5.4296,5.4703,134000.0
2008-10-07 15:20:00,9.44,9.53,9.24,9.31,151100.0,5.4877,5.54,5.3715,5.4122,151100.0
2008-10-07 15:30:00,9.31,9.51,9.24,9.49,107200.0,5.4122,5.5284,5.3715,5.5168,107200.0
2008-10-07 15:40:00,9.49,9.6,9.32,9.39,191500.0,5.5168,5.5807,5.418,5.4587,191500.0
2008-10-07 15:50:00,9.38,9.51,9.3,9.5,413600.0,5.4528,5.5284,5.4063,5.5226,413600.0
2008-10-08 09:30:00,9.3,9.3,8.59,8.89,309700.0,5.4063,5.4063,4.9936,5.168,309700.0
2008-10-08 09:40:00,8.9,9.22,8.87,9.2,233300.0,5.1738,5.3598,5.1564,5.3482,233300.0
2008-10-08 09:50:00,9.2,9.24,9.11,9.15,205400.0,5.3482,5.3715,5.2959,5.3191,205400.0
2008-10-08 10:00:00,9.2,9.21,9.0,9.0,114700.0,5.3482,5.354,5.2319,5.2319,114700.0
2008-10-08 10:10:00,9.0,9.05,8.66,8.66,194800.0,5.2319,5.261,5.0343,5.0343,194800.0
2008-10-08 10:20:00,8.67,8.92,8.6,8.87,159600.0,5.0401,5.1854,4.9994,5.1564,159600.0
2008-10-08 10:30:00,8.87,8.98,8.72,8.84,149800.0,5.1564,5.2203,5.0692,5.1389,149800.0
2008-10-08 10:40:00,8.89,8.99,8.72,8.72,175500.0,5.168,5.2261,5.0692,5.0692,175500.0
2008-10-08 10:50:00,8.74,8.86,8.74,8.84,150800.0,5.0808,5.1506,5.0808,5.1389,150800.0
2008-10-08 11:00:00,8.86,8.88,8.72,8.83,100900.0,5.1506,5.1622,5.0692,5.1331,100900.0
2008-10-08 11:10:00,8.83,8.99,8.8,8.93,101500.0,5.1331,5.2261,5.1157,5.1912,101500.0
2008-10-08 11:20:00,8.93,9.02,8.93,8.99,98000.0,5.1912,5.2436,5.1912,5.2261,98000.0
2008-10-08 11:30:00,8.98,9.0,8.78,8.8,83400.0,5.2203,5.2319,5.104,5.1157,83400.0
2008-10-08 11:40:00,8.81,8.91,8.7,8.81,84800.0,5.1215,5.1796,5.0575,5.1215,84800.0
2008-10-08 11:50:00,8.82,8.82,8.62,8.69,98300.0,5.1273,5.1273,5.011,5.0517,98300.0
2008-10-08 12:00:00,8.68,8.68,8.45,8.51,123300.0,5.0459,5.0459,4.9122,4.9471,123300.0
2008-10-08 12:10:00,8.51,8.52,8.43,8.47,96800.0,4.9471,4.9529,4.9006,4.9238,96800.0
2008-10-08 12:20:00,8.47,8.55,8.4,8.41,98900.0,4.9238,4.9703,4.8831,4.889,98900.0
2008-10-08 12:30:00,8.41,8.48,8.31,8.37,63400.0,4.889,4.9297,4.8308,4.8657,63400.0
2008-10-08 12:40:00,8.37,8.5,8.28,8.48,136800.0,4.8657,4.9413,4.8134,4.9297,136800.0
2008-10-08 12:50:00,8.48,8.49,8.36,8.43,49400.0,4.9297,4.9355,4.8599,4.9006,49400.0
2008-10-08 13:00:00,8.44,8.67,8.44,8.59,116300.0,4.9064,5.0401,4.9064,4.9936,116300.0
2008-10-08 13:10:00,8.59,8.79,8.49,8.75,92000.0,4.9936,5.1099,4.9355,5.0866,92000.0
2008-10-08 13:20:00,8.76,8.8,8.5,8.55,80400.0,5.0924,5.1157,4.9413,4.9703,80400.0
2008-10-08 13:30:00,8.57,8.72,8.51,8.64,113700.0,4.982,5.0692,4.9471,5.0227,113700.0
2008-10-08 13:40:00,8.63,8.68,8.56,8.64,167800.0,5.0169,5.0459,4.9762,5.0227,167800.0
2008-10-08 13:50:00,8.63,8.9,8.62,8.81,149900.0,5.0169,5.1738,5.011,5.1215,149900.0
2008-10-08 14:00:00,8.8,8.95,8.65,8.7,176900.0,5.1157,5.2029,5.0285,5.0575,176900.0
2008-10-08 14:10:00,8.71,8.78,8.69,8.7,102700.0,5.0634,5.104,5.0517,5.0575,102700.0
2008-10-08 14:20:00,8.7,8.93,8.7,8.88,205600.0,5.0575,5.1912,5.0575,5.1622,205600.0
2008-10-08 14:30:00,8.88,9.0,8.87,9.0,120900.0,5.1622,5.2319,5.1564,5.2319,120900.0
2008-10-08 14:40:00,8.99,9.0,8.65,8.93,135100.0,5.2261,5.2319,5.0285,5.1912,135100.0
2008-10-08 14:50:00,8.92,9.0,8.91,8.97,113300.0,5.1854,5.2319,5.1796,5.2145,113300.0
2008-10-08 15:00:00,8.98,9.0,8.8,8.91,147700.0,5.2203,5.2319,5.1157,5.1796,147700.0
2008-10-08 15:10:00,8.91,8.99,8.8,8.86,99800.0,5.1796,5.2261,5.1157,5.1506,99800.0
2008-10-08 15:20:00,8.86,9.0,8.8,8.99,135500.0,5.1506,5.2319,5.1157,5.2261,135500.0
2008-10-08 15:30:00,9.0,9.0,8.8,8.82,180200.0,5.2319,5.2319,5.1157,5.1273,180200.0
2008-10-08 15:40:00,8.84,8.85,8.3,8.34,185900.0,5.1389,5.1447,4.825,4.8483,185900.0
2008-10-08 15:50:00,8.32,8.58,8.2,8.24,387600.0,4.8366,4.9878,4.7669,4.7901,387600.0
2008-10-09 09:30:00,8.5,8.68,8.16,8.18,235500.0,4.9413,5.0459,4.7436,4.7553,235500.0
2008-10-09 09:40:00,8.18,8.18,7.65,7.65,448600.0,4.7553,4.7553,4.4471,4.4471,448600.0
2008-10-09 09:50:00,7.65,7.73,7.26,7.29,505600.0,4.4471,4.4937,4.2204,4.2379,505600.0
2008-10-09 10:00:00,7.28,7.42,7.2,7.41,307100.0,4.2321,4.3134,4.1856,4.3076,307100.0
2008-10-09 10:10:00,7.39,7.45,7.21,7.26,236000.0,4.296,4.3309,4.1914,4.2204,236000.0
2008-10-09 10:20:00,7.25,7.3,7.05,7.05,219800.0,4.2146,4.2437,4.0984,4.0984,219800.0
2008-10-09 10:30:00,7.04,7.1,7.0,7.0,203200.0,4.0925,4.1274,4.0693,4.0693,203200.0
2008-10-09 10:40:00,7.01,7.1,6.93,7.0,282400.0,4.0751,4.1274,4.0286,4.0693,282400.0
2008-10-09 10:50:00,7.0,7.06,6.94,7.02,271500.0,4.0693,4.1042,4.0344,4.0809,271500.0
2008-10-09 11:00:00,7.02,7.27,7.0,7.24,197800.0,4.0809,4.2262,4.0693,4.2088,197800.0
2008-10-09 11:10:00,7.24,7.5,7.23,7.5,328800.0,4.2088,4.36,4.203,4.36,328800.0
2008-10-09 11:20:00,7.5,7.51,7.38,7.42,392600.0,4.36,4.3658,4.2902,4.3134,392600.0
2008-10-09 11:30:00,7.43,7.49,7.26,7.32,229500.0,4.3193,4.3541,4.2204,4.2553,229500.0
2008-10-09 11:40:00,7.32,7.45,7.3,7.39,243700.0,4.2553,4.3309,4.2437,4.296,243700.0
2008-10-09 11:50:00,7.39,7.43,7.29,7.35,251100.0,4.296,4.3193,4.2379,4.2728,251100.0
2008-10-09 12:00:00,7.36,7.52,7.34,7.51,178100.0,4.2786,4.3716,4.2669,4.3658,178100.0
2008-10-09 12:10:00,7.51,7.67,7.51,7.65,196000.0,4.3658,4.4588,4.3658,4.4471,196000.0
2008-10-09 12:20:00,7.63,7.74,7.6,7.63,174900.0,4.4355,4.4995,4.4181,4.4355,174900.0
2008-10-09 12:30:00,7.64,7.68,7.56,7.6,138400.0,4.4413,4.4646,4.3948,4.4181,138400.0
2008-10-09 12:40:00,7.59,7.63,7.47,7.51,91900.0,4.4123,4.4355,4.3425,4.3658,91900.0
2008-10-09 12:50:00,7.5,7.54,7.48,7.51,87500.0,4.36,4.3832,4.3483,4.3658,87500.0
2008-10-09 13:00:00,7.51,7.55,7.44,7.53,113300.0,4.3658,4.389,4.3251,4.3774,113300.0
2008-10-09 13:10:00,7.52,7.66,7.51,7.59,162800.0,4.3716,4.453,4.3658,4.4123,162800.0
2008-10-09 13:20:00,7.6,7.73,7.52,7.6,174900.0,4.4181,4.4937,4.3716,4.4181,174900.0
2008-10-09 13:30:00,7.64,7.71,7.53,7.56,177200.0,4.4413,4.482,4.3774,4.3948,177200.0
2008-10-09 13:40:00,7.56,7.7,7.56,7.67,187700.0,4.3948,4.4762,4.3948,4.4588,187700.0
2008-10-09 13:50:00,7.68,7.74,7.59,7.65,182000.0,4.4646,4.4995,4.4123,4.4471,182000.0
2008-10-09 14:00:00,7.64,7.74,7.61,7.74,217300.0,4.4413,4.4995,4.4239,4.4995,217300.0
2008-10-09 14:10:00,7.73,7.73,7.5,7.56,133400.0,4.4937,4.4937,4.36,4.3948,133400.0
2008-10-09 14:20:00,7.58,7.58,7.47,7.54,101700.0,4.4065,4.4065,4.3425,4.3832,101700.0
2008-10-09 14:30:00,7.54,7.55,7.41,7.5,164300.0,4.3832,4.389,4.3076,4.36,164300.0
2008-10-09 14:40:00,7.5,7.51,7.45,7.49,121900.0,4.36,4.3658,4.3309,4.3541,121900.0
2008-10-09 14:50:00,7.5,7.5,7.44,7.46,202800.0,4.36,4.36,4.3251,4.3367,202800.0
2008-10-09 15:00:00,7.48,7.49,7.34,7.36,296100.0,4.3483,4.3541,4.2669,4.2786,296100.0
2008-10-09 15:10:00,7.36,7.4,7.25,7.33,196300.0,4.2786,4.3018,4.2146,4.2611,196300.0
2008-10-09 15:20:00,7.36,7.39,7.18,7.18,168800.0,4.2786,4.296,4.1739,4.1739,168800.0
2008-10-09 15:30:00,7.21,7.28,7.09,7.11,191200.0,4.1914,4.2321,4.1216,4.1332,191200.0
2008-10-09 15:40:00,7.12,7.13,6.94,6.97,283500.0,4.139,4.1449,4.0344,4.0518,283500.0
2008-10-09 15:50:00,6.97,7.0,6.83,6.84,693500.0,4.0518,4.0693,3.9705,3.9763,693500.0
2008-10-10 09:30:00,6.41,6.5,6.01,6.49,337300.0,3.7263,3.7786,3.4938,3.7728,337300.0
2008-10-10 09:40:00,6.49,8.65,6.26,7.67,421600.0,3.7728,5.0285,3.6391,4.4588,421600.0
2008-10-10 09:50:00,7.67,8.0,6.9,7.87,499500.0,4.4588,4.6506,4.0112,4.575,499500.0
2008-10-10 10:00:00,7.87,8.0,7.2,7.21,421400.0,4.575,4.6506,4.1856,4.1914,421400.0
2008-10-10 10:10:00,7.24,7.25,6.61,6.81,378800.0,4.2088,4.2146,3.8426,3.9588,378800.0
2008-10-10 10:20:00,6.82,7.25,6.82,6.96,205200.0,3.9646,4.2146,3.9646,4.046,205200.0
2008-10-10 10:30:00,6.97,7.15,6.81,7.11,284900.0,4.0518,4.1565,3.9588,4.1332,284900.0
2008-10-10 10:40:00,7.11,7.42,6.88,7.33,254900.0,4.1332,4.3134,3.9995,4.2611,254900.0
2008-10-10 10:50:00,7.33,7.45,7.05,7.3,168600.0,4.2611,4.3309,4.0984,4.2437,168600.0
2008-10-10 11:00:00,7.28,7.37,6.99,7.17,101200.0,4.2321,4.2844,4.0635,4.1681,101200.0
2008-10-10 11:10:00,7.18,7.24,6.98,7.02,96200.0,4.1739,4.2088,4.0577,4.0809,96200.0
2008-10-10 11:20:00,7.01,7.17,6.92,6.94,104800.0,4.0751,4.1681,4.0228,4.0344,104800.0
2008-10-10 11:30:00,6.94,7.05,6.78,6.95,129100.0,4.0344,4.0984,3.9414,4.0402,129100.0
2008-10-10 11:40:00,6.95,7.01,6.9,6.9,74200.0,4.0402,4.0751,4.0112,4.0112,74200.0
2008-10-10 11:50:00,6.9,7.06,6.88,6.99,152700.0,4.0112,4.1042,3.9995,4.0635,152700.0
2008-10-10 12:00:00,6.98,7.3,6.97,7.08,172000.0,4.0577,4.2437,4.0518,4.1158,172000.0
2008-10-10 12:10:00,7.08,7.25,7.07,7.15,207500.0,4.1158,4.2146,4.11,4.1565,207500.0
2008-10-10 12:20:00,7.15,7.2,7.09,7.15,93700.0,4.1565,4.1856,4.1216,4.1565,93700.0
2008-10-10 12:30:00,7.15,7.2,7.1,7.15,114000.0,4.1565,4.1856,4.1274,4.1565,114000.0
2008-10-10 12:40:00,7.15,7.23,7.02,7.02,149600.0,4.1565,4.203,4.0809,4.0809,149600.0
2008-10-10 12:50:00,7.02,7.24,6.97,7.2,158300.0,4.0809,4.2088,4.0518,4.1856,158300.0
2008-10-10 13:00:00,7.2,7.21,7.14,7.16,80200.0,4.1856,4.1914,4.1507,4.1623,80200.0
2008-10-10 13:10:00,7.16,7.28,7.13,7.27,236800.0,4.1623,4.2321,4.1449,4.2262,236800.0
2008-10-10 13:20:00,7.26,7.35,7.25,7.33,193300.0,4.2204,4.2728,4.2146,4.2611,193300.0
2008-10-10 13:30:00,7.34,7.36,7.27,7.29,128700.0,4.2669,4.2786,4.2262,4.2379,128700.0
2008-10-10 13:40:00,7.28,7.29,7.2,7.23,163800.0,4.2321,4.2379,4.1856,4.203,163800.0
2008-10-10 13:50:00,7.22,7.27,7.16,7.25,214400.0,4.1972,4.2262,4.1623,4.2146,214400.0
2008-10-10 14:00:00,7.26,7.35,7.09,7.35,434400.0,4.2204,4.2728,4.1216,4.2728,434400.0
2008-10-10 14:10:00,7.31,7.43,7.21,7.32,286500.0,4.2495,4.3193,4.1914,4.2553,286500.0
2008-10-10 14:20:00,7.31,7.38,7.24,7.29,424400.0,4.2495,4.2902,4.2088,4.2379,424400.0
2008-10-10 14:30:00,7.29,7.41,7.25,7.4,219200.0,4.2379,4.3076,4.2146,4.3018,219200.0
2008-10-10 14:40:00,7.39,7.46,7.35,7.42,257300.0,4.296,4.3367,4.2728,4.3134,257300.0
2008-10-10 14:50:00,7.42,7.48,7.27,7.35,215000.0,4.3134,4.3483,4.2262,4.2728,215000.0
2008-10-10 15:00:00,7.34,7.47,7.3,7.41,185000.0,4.2669,4.3425,4.2437,4.3076,185000.0
2008-10-10 15:10:00,7.41,7.52,7.39,7.5,434500.0,4.3076,4.3716,4.296,4.36,434500.0
2008-10-10 15:20:00,7.5,7.51,7.33,7.43,338600.0,4.36,4.3658,4.2611,4.3193,338600.0
2008-10-10 15:30:00,7.4,7.47,7.23,7.32,378000.0,4.3018,4.3425,4.203,4.2553,378000.0
2008-10-10 15:40:00,7.32,7.4,7.2,7.31,350300.0,4.2553,4.3018,4.1856,4.2495,350300.0
2008-10-10 15:50:00,7.34,7.41,7.22,7.39,442000.0,4.2669,4.3076,4.1972,4.296,442000.0
2008-10-13 09:30:00,8.66,8.83,7.93,7.96,434100.0,5.0343,5.1331,4.6099,4.6274,434100.0
2008-10-13 09:40:00,7.95,7.97,7.59,7.59,304700.0,4.6215,4.6332,4.4123,4.4123,304700.0
2008-10-13 09:50:00,7.59,7.62,7.38,7.56,216400.0,4.4123,4.4297,4.2902,4.3948,216400.0
2008-10-13 10:00:00,7.57,7.57,7.4,7.42,200800.0,4.4006,4.4006,4.3018,4.3134,200800.0
2008-10-13 10:10:00,7.42,7.52,7.41,7.5,189100.0,4.3134,4.3716,4.3076,4.36,189100.0
2008-10-13 10:20:00,7.52,7.56,7.4,7.51,212700.0,4.3716,4.3948,4.3018,4.3658,212700.0
2008-10-13 10:30:00,7.52,7.58,7.41,7.51,121900.0,4.3716,4.4065,4.3076,4.3658,121900.0
2008-10-13 10:40:00,7.52,7.54,7.45,7.51,107400.0,4.3716,4.3832,4.3309,4.3658,107400.0
2008-10-13 10:50:00,7.52,7.58,7.47,7.48,124900.0,4.3716,4.4065,4.3425,4.3483,124900.0
2008-10-13 11:00:00,7.48,7.6,7.46,7.57,144400.0,4.3483,4.4181,4.3367,4.4006,144400.0
2008-10-13 11:10:00,7.58,7.63,7.5,7.51,167600.0,4.4065,4.4355,4.36,4.3658,167600.0
2008-10-13 11:20:00,7.51,7.52,7.41,7.42,107100.0,4.3658,4.3716,4.3076,4.3134,107100.0
2008-10-13 11:30:00,7.42,7.45,7.34,7.35,150200.0,4.3134,4.3309,4.2669,4.2728,150200.0
2008-10-13 11:40:00,7.34,7.41,7.3,7.33,100500.0,4.2669,4.3076,4.2437,4.2611,100500.0
2008-10-13 11:50:00,7.33,7.33,7.24,7.26,142900.0,4.2611,4.2611,4.2088,4.2204,142900.0
2008-10-13 12:00:00,7.26,7.26,7.16,7.24,107700.0,4.2204,4.2204,4.1623,4.2088,107700.0
2008-10-13 12:10:00,7.23,7.24,7.22,7.22,135000.0,4.203,4.2088,4.1972,4.1972,135000.0
2008-10-13 12:20:00,7.22,7.29,7.11,7.28,125400.0,4.1972,4.2379,4.1332,4.2321,125400.0
2008-10-13 12:30:00,7.28,7.32,7.25,7.31,50500.0,4.2321,4.2553,4.2146,4.2495,50500.0
2008-10-13 12:40:00,7.3,7.3,7.26,7.26,81800.0,4.2437,4.2437,4.2204,4.2204,81800.0
2008-10-13 12:50:00,7.27,7.27,7.06,7.07,157100.0,4.2262,4.2262,4.1042,4.11,157100.0
2008-10-13 13:00:00,7.06,7.08,7.02,7.07,110300.0,4.1042,4.1158,4.0809,4.11,110300.0
2008-10-13 13:10:00,7.07,7.07,7.01,7.01,1428000.0,4.11,4.11,4.0751,4.0751,1428000.0
2008-10-13 13:20:00,7.02,7.08,7.01,7.08,202300.0,4.0809,4.1158,4.0751,4.1158,202300.0
2008-10-13 13:30:00,7.06,7.08,7.0,7.02,153800.0,4.1042,4.1158,4.0693,4.0809,153800.0
2008-10-13 13:40:00,7.01,7.04,6.91,6.95,180900.0,4.0751,4.0925,4.017,4.0402,180900.0
2008-10-13 13:50:00,6.95,6.95,6.9,6.91,104400.0,4.0402,4.0402,4.0112,4.017,104400.0
2008-10-13 14:00:00,6.9,6.92,6.8,6.82,126400.0,4.0112,4.0228,3.953,3.9646,126400.0
2008-10-13 14:10:00,6.82,6.83,6.71,6.82,178800.0,3.9646,3.9705,3.9007,3.9646,178800.0
2008-10-13 14:20:00,6.83,6.83,6.61,6.63,217900.0,3.9705,3.9705,3.8426,3.8542,217900.0
2008-10-13 14:30:00,6.63,6.66,6.57,6.57,238000.0,3.8542,3.8716,3.8193,3.8193,238000.0
2008-10-13 14:40:00,6.57,6.59,6.42,6.46,813500.0,3.8193,3.8309,3.7321,3.7554,813500.0
2008-10-13 14:50:00,6.47,6.47,6.16,6.3,621600.0,3.7612,3.7612,3.581,3.6624,621600.0
2008-10-13 15:00:00,6.3,6.5,6.21,6.41,502600.0,3.6624,3.7786,3.61,3.7263,502600.0
2008-10-13 15:10:00,6.41,6.44,6.33,6.43,298400.0,3.7263,3.7437,3.6798,3.7379,298400.0
2008-10-13 15:20:00,6.43,6.55,6.43,6.51,720800.0,3.7379,3.8077,3.7379,3.7844,720800.0
2008-10-13 15:30:00,6.51,6.68,6.5,6.68,445900.0,3.7844,3.8833,3.7786,3.8833,445900.0
2008-10-13 15:40:00,6.67,6.79,6.63,6.64,684800.0,3.8774,3.9472,3.8542,3.86,684800.0
2008-10-13 15:50:00,6.65,7.03,6.54,7.0,1003100.0,3.8658,4.0867,3.8019,4.0693,1003100.0
2008-10-14 09:30:00,7.98,8.91,7.92,8.31,1489600.0,4.639,5.1796,4.6041,4.8308,1489600.0
2008-10-14 09:40:00,8.3,8.48,8.11,8.4,652300.0,4.825,4.9297,4.7146,4.8831,652300.0
2008-10-14 09:50:00,8.4,8.74,8.25,8.49,820000.0,4.8831,5.0808,4.7959,4.9355,820000.0
2008-10-14 10:00:00,8.49,8.51,8.21,8.25,595300.0,4.9355,4.9471,4.7727,4.7959,595300.0
2008-10-14 10:10:00,8.24,8.42,8.09,8.31,503000.0,4.7901,4.8948,4.7029,4.8308,503000.0
2008-10-14 10:20:00,8.31,8.73,8.31,8.68,656500.0,4.8308,5.075,4.8308,5.0459,656500.0
2008-10-14 10:30:00,8.7,8.89,8.67,8.83,322200.0,5.0575,5.168,5.0401,5.1331,322200.0
2008-10-14 10:40:00,8.83,8.93,8.81,8.82,592300.0,5.1331,5.1912,5.1215,5.1273,592300.0
2008-10-14 10:50:00,8.82,8.89,8.81,8.85,428800.0,5.1273,5.168,5.1215,5.1447,428800.0
2008-10-14 11:00:00,8.85,8.99,8.81,8.98,489600.0,5.1447,5.2261,5.1215,5.2203,489600.0
2008-10-14 11:10:00,8.98,9.08,8.81,8.86,470700.0,5.2203,5.2784,5.1215,5.1506,470700.0
2008-10-14 11:20:00,8.86,8.97,8.81,8.94,321800.0,5.1506,5.2145,5.1215,5.1971,321800.0
2008-10-14 11:30:00,8.93,9.2,8.92,9.11,366300.0,5.1912,5.3482,5.1854,5.2959,366300.0
2008-10-14 11:40:00,9.1,9.4,9.1,9.4,405700.0,5.2901,5.4645,5.2901,5.4645,405700.0
2008-10-14 11:50:00,9.4,9.4,9.17,9.22,233600.0,5.4645,5.4645,5.3308,5.3598,233600.0
2008-10-14 12:00:00,9.2,9.2,8.93,9.03,255900.0,5.3482,5.3482,5.1912,5.2494,255900.0
2008-10-14 12:10:00,9.04,9.08,8.95,9.0,184000.0,5.2552,5.2784,5.2029,5.2319,184000.0
2008-10-14 12:20:00,9.0,9.05,8.98,9.03,283900.0,5.2319,5.261,5.2203,5.2494,283900.0
2008-10-14 12:30:00,9.03,9.16,8.96,9.07,204600.0,5.2494,5.325,5.2087,5.2726,204600.0
2008-10-14 12:40:00,9.08,9.18,8.95,9.18,266300.0,5.2784,5.3366,5.2029,5.3366,266300.0
2008-10-14 12:50:00,9.17,9.19,9.06,9.14,127900.0,5.3308,5.3424,5.2668,5.3133,127900.0
2008-10-14 13:00:00,9.14,9.4,9.13,9.36,239600.0,5.3133,5.4645,5.3075,5.4412,239600.0
2008-10-14 13:10:00,9.37,9.4,9.26,9.3,190400.0,5.447,5.4645,5.3831,5.4063,190400.0
2008-10-14 13:20:00,9.3,9.38,9.25,9.38,115300.0,5.4063,5.4528,5.3773,5.4528,115300.0
2008-10-14 13:30:00,9.38,9.6,9.38,9.5,317500.0,5.4528,5.5807,5.4528,5.5226,317500.0
2008-10-14 13:40:00,9.51,9.57,9.41,9.48,201900.0,5.5284,5.5633,5.4703,5.511,201900.0
2008-10-14 13:50:00,9.48,9.51,9.33,9.41,206700.0,5.511,5.5284,5.4238,5.4703,206700.0
2008-10-14 14:00:00,9.4,9.42,9.21,9.21,303900.0,5.4645,5.4761,5.354,5.354,303900.0
2008-10-14 14:10:00,9.22,9.36,9.0,9.04,397500.0,5.3598,5.4412,5.2319,5.2552,397500.0
2008-10-14 14:20:00,9.04,9.1,8.98,9.06,337400.0,5.2552,5.2901,5.2203,5.2668,337400.0
2008-10-14 14:30:00,9.07,9.16,9.0,9.03,266700.0,5.2726,5.325,5.2319,5.2494,266700.0
2008-10-14 14:40:00,9.03,9.06,8.88,8.98,239800.0,5.2494,5.2668,5.1622,5.2203,239800.0
2008-10-14 14:50:00,8.97,9.0,8.81,8.87,257000.0,5.2145,5.2319,5.1215,5.1564,257000.0
2008-10-14 15:00:00,8.85,8.97,8.83,8.93,355900.0,5.1447,5.2145,5.1331,5.1912,355900.0
2008-10-14 15:10:00,8.93,9.02,8.88,9.01,256500.0,5.1912,5.2436,5.1622,5.2378,256500.0
2008-10-14 15:20:00,9.0,9.13,8.97,9.12,320000.0,5.2319,5.3075,5.2145,5.3017,320000.0
2008-10-14 15:30:00,9.14,9.3,9.04,9.3,307000.0,5.3133,5.4063,5.2552,5.4063,307000.0
2008-10-14 15:40:00,9.26,9.77,9.26,9.64,510900.0,5.3831,5.6796,5.3831,5.604,510900.0
2008-10-14 15:50:00,9.63,10.38,9.62,10.12,775400.0,5.5982,6.0342,5.5924,5.883,775400.0
2008-10-15 09:30:00,9.69,9.71,9.05,9.27,350900.0,5.6331,5.6447,5.261,5.3889,350900.0
2008-10-15 09:40:00,9.27,9.45,9.14,9.27,411500.0,5.3889,5.4935,5.3133,5.3889,411500.0
2008-10-15 09:50:00,9.27,9.4,9.14,9.32,377500.0,5.3889,5.4645,5.3133,5.418,377500.0
2008-10-15 10:00:00,9.32,9.42,9.2,9.31,373400.0,5.418,5.4761,5.3482,5.4122,373400.0
2008-10-15 10:10:00,9.3,9.4,9.25,9.31,208300.0,5.4063,5.4645,5.3773,5.4122,208300.0
2008-10-15 10:20:00,9.3,9.39,9.27,9.31,192500.0,5.4063,5.4587,5.3889,5.4122,192500.0
2008-10-15 10:30:00,9.31,9.48,9.28,9.38,269300.0,5.4122,5.511,5.3947,5.4528,269300.0
2008-10-15 10:40:00,9.4,9.58,9.29,9.41,257700.0,5.4645,5.5691,5.4005,5.4703,257700.0
2008-10-15 10:50:00,9.43,9.44,9.34,9.36,129600.0,5.4819,5.4877,5.4296,5.4412,129600.0
2008-10-15 11:00:00,9.36,9.41,9.3,9.41,117900.0,5.4412,5.4703,5.4063,5.4703,117900.0
2008-10-15 11:10:00,9.41,9.69,9.36,9.62,238400.0,5.4703,5.6331,5.4412,5.5924,238400.0
2008-10-15 11:20:00,9.63,9.76,9.56,9.69,478400.0,5.5982,5.6737,5.5575,5.6331,478400.0
2008-10-15 11:30:00,9.7,9.7,9.46,9.51,189800.0,5.6389,5.6389,5.4994,5.5284,189800.0
2008-10-15 11:40:00,9.51,9.58,9.5,9.54,109000.0,5.5284,5.5691,5.5226,5.5459,109000.0
2008-10-15 11:50:00,9.54,9.63,9.5,9.53,102200.0,5.5459,5.5982,5.5226,5.54,102200.0
2008-10-15 12:00:00,9.53,9.63,9.53,9.58,69100.0,5.54,5.5982,5.54,5.5691,69100.0
2008-10-15 12:10:00,9.59,9.65,9.55,9.61,110600.0,5.5749,5.6098,5.5517,5.5866,110600.0
2008-10-15 12:20:00,9.59,9.64,9.54,9.58,117300.0,5.5749,5.604,5.5459,5.5691,117300.0
2008-10-15 12:30:00,9.57,9.58,9.51,9.53,181900.0,5.5633,5.5691,5.5284,5.54,181900.0
2008-10-15 12:40:00,9.54,9.59,9.53,9.59,180600.0,5.5459,5.5749,5.54,5.5749,180600.0
2008-10-15 12:50:00,9.59,9.6,9.52,9.54,294700.0,5.5749,5.5807,5.5342,5.5459,294700.0
2008-10-15 13:00:00,9.53,9.55,9.36,9.38,304100.0,5.54,5.5517,5.4412,5.4528,304100.0
2008-10-15 13:10:00,9.37,9.41,9.2,9.22,315600.0,5.447,5.4703,5.3482,5.3598,315600.0
2008-10-15 13:20:00,9.22,9.35,9.14,9.31,428600.0,5.3598,5.4354,5.3133,5.4122,428600.0
2008-10-15 13:30:00,9.32,9.32,9.1,9.14,343300.0,5.418,5.418,5.2901,5.3133,343300.0
2008-10-15 13:40:00,9.15,9.15,9.0,9.09,369800.0,5.3191,5.3191,5.2319,5.2843,369800.0
2008-10-15 13:50:00,9.09,9.13,8.92,8.92,298000.0,5.2843,5.3075,5.1854,5.1854,298000.0
2008-10-15 14:00:00,8.93,8.96,8.92,8.94,132600.0,5.1912,5.2087,5.1854,5.1971,132600.0
2008-10-15 14:10:00,8.94,8.94,8.59,8.69,515000.0,5.1971,5.1971,4.9936,5.0517,515000.0
2008-10-15 14:20:00,8.68,8.87,8.68,8.7,311600.0,5.0459,5.1564,5.0459,5.0575,311600.0
2008-10-15 14:30:00,8.68,8.81,8.63,8.77,265900.0,5.0459,5.1215,5.0169,5.0982,265900.0
2008-10-15 14:40:00,8.77,8.85,8.65,8.75,379300.0,5.0982,5.1447,5.0285,5.0866,379300.0
2008-10-15 14:50:00,8.76,8.8,8.68,8.71,386800.0,5.0924,5.1157,5.0459,5.0634,386800.0
2008-10-15 15:00:00,8.7,8.8,8.63,8.79,398800.0,5.0575,5.1157,5.0169,5.1099,398800.0
2008-10-15 15:10:00,8.8,8.8,8.63,8.72,381100.0,5.1157,5.1157,5.0169,5.0692,381100.0
2008-10-15 15:20:00,8.72,8.8,8.65,8.71,270300.0,5.0692,5.1157,5.0285,5.0634,270300.0
2008-10-15 15:30:00,8.73,8.81,8.67,8.76,474600.0,5.075,5.1215,5.0401,5.0924,474600.0
2008-10-15 15:40:00,8.76,8.83,8.71,8.8,642900.0,5.0924,5.1331,5.0634,5.1157,642900.0
2008-10-15 15:50:00,8.8,8.82,8.55,8.63,699600.0,5.1157,5.1273,4.9703,5.0169,699600.0
2008-10-16 09:30:00,9.44,9.45,8.69,9.06,301200.0,5.4877,5.4935,5.0517,5.2668,301200.0
2008-10-16 09:40:00,9.06,9.36,9.01,9.08,522700.0,5.2668,5.4412,5.2378,5.2784,522700.0
2008-10-16 09:50:00,9.09,9.13,8.77,8.89,336400.0,5.2843,5.3075,5.0982,5.168,336400.0
2008-10-16 10:00:00,8.9,8.95,8.67,8.75,315500.0,5.1738,5.2029,5.0401,5.0866,315500.0
2008-10-16 10:10:00,8.78,8.83,8.62,8.7,225700.0,5.104,5.1331,5.011,5.0575,225700.0
2008-10-16 10:20:00,8.69,8.88,8.66,8.73,191200.0,5.0517,5.1622,5.0343,5.075,191200.0
2008-10-16 10:30:00,8.73,8.78,8.57,8.69,185300.0,5.075,5.104,4.982,5.0517,185300.0
2008-10-16 10:40:00,8.69,8.73,8.59,8.66,201900.0,5.0517,5.075,4.9936,5.0343,201900.0
2008-10-16 10:50:00,8.66,8.79,8.63,8.65,196200.0,5.0343,5.1099,5.0169,5.0285,196200.0
2008-10-16 11:00:00,8.65,8.76,8.59,8.72,245300.0,5.0285,5.0924,4.9936,5.0692,245300.0
2008-10-16 11:10:00,8.73,8.8,8.64,8.77,232800.0,5.075,5.1157,5.0227,5.0982,232800.0
2008-10-16 11:20:00,8.77,8.96,8.73,8.83,150500.0,5.0982,5.2087,5.075,5.1331,150500.0
2008-10-16 11:30:00,8.84,9.0,8.81,8.97,154100.0,5.1389,5.2319,5.1215,5.2145,154100.0
2008-10-16 11:40:00,8.95,8.99,8.84,8.9,210300.0,5.2029,5.2261,5.1389,5.1738,210300.0
2008-10-16 11:50:00,8.9,9.0,8.84,8.98,216700.0,5.1738,5.2319,5.1389,5.2203,216700.0
2008-10-16 12:00:00,8.97,9.08,8.89,8.96,405800.0,5.2145,5.2784,5.168,5.2087,405800.0
2008-10-16 12:10:00,8.97,9.07,8.79,8.85,370600.0,5.2145,5.2726,5.1099,5.1447,370600.0
2008-10-16 12:20:00,8.85,9.04,8.85,8.99,260700.0,5.1447,5.2552,5.1447,5.2261,260700.0
2008-10-16 12:30:00,8.99,9.11,8.96,9.09,316900.0,5.2261,5.2959,5.2087,5.2843,316900.0
2008-10-16 12:40:00,9.09,9.09,8.82,9.01,291800.0,5.2843,5.2843,5.1273,5.2378,291800.0
2008-10-16 12:50:00,9.01,9.04,8.92,9.0,379200.0,5.2378,5.2552,5.1854,5.2319,379200.0
2008-10-16 13:00:00,8.99,9.04,8.85,8.97,290700.0,5.2261,5.2552,5.1447,5.2145,290700.0
2008-10-16 13:10:00,8.98,9.11,8.95,8.96,283800.0,5.2203,5.2959,5.2029,5.2087,283800.0
2008-10-16 13:20:00,8.96,9.01,8.91,8.95,174400.0,5.2087,5.2378,5.1796,5.2029,174400.0
2008-10-16 13:30:00,8.96,8.97,8.74,8.8,95400.0,5.2087,5.2145,5.0808,5.1157,95400.0
2008-10-16 13:40:00,8.8,8.87,8.67,8.79,97000.0,5.1157,5.1564,5.0401,5.1099,97000.0
2008-10-16 13:50:00,8.78,8.93,8.77,8.86,120500.0,5.104,5.1912,5.0982,5.1506,120500.0
2008-10-16 14:00:00,8.87,8.95,8.82,8.89,125600.0,5.1564,5.2029,5.1273,5.168,125600.0
2008-10-16 14:10:00,8.89,9.09,8.89,9.0,280900.0,5.168,5.2843,5.168,5.2319,280900.0
2008-10-16 14:20:00,9.0,9.04,8.92,9.0,459200.0,5.2319,5.2552,5.1854,5.2319,459200.0
2008-10-16 14:30:00,9.0,9.05,8.99,9.01,307900.0,5.2319,5.261,5.2261,5.2378,307900.0
2008-10-16 14:40:00,9.03,9.1,8.97,9.06,558900.0,5.2494,5.2901,5.2145,5.2668,558900.0
2008-10-16 14:50:00,9.06,9.22,9.05,9.15,422100.0,5.2668,5.3598,5.261,5.3191,422100.0
2008-10-16 15:00:00,9.16,9.24,9.08,9.16,484700.0,5.325,5.3715,5.2784,5.325,484700.0
2008-10-16 15:10:00,9.16,9.72,9.14,9.5,845200.0,5.325,5.6505,5.3133,5.5226,845200.0
2008-10-16 15:20:00,9.5,9.52,9.22,9.26,513900.0,5.5226,5.5342,5.3598,5.3831,513900.0
2008-10-16 15:30:00,9.27,9.4,9.26,9.29,279900.0,5.3889,5.4645,5.3831,5.4005,279900.0
2008-10-16 15:40:00,9.3,9.47,9.26,9.45,530700.0,5.4063,5.5052,5.3831,5.4935,530700.0
2008-10-16 15:50:00,9.45,9.58,9.39,9.48,615900.0,5.4935,5.5691,5.4587,5.511,615900.0
2008-10-17 09:30:00,9.23,9.62,9.16,9.31,512800.0,5.3656,5.5924,5.325,5.4122,512800.0
2008-10-17 09:40:00,9.32,9.65,9.31,9.56,529000.0,5.418,5.6098,5.4122,5.5575,529000.0
2008-10-17 09:50:00,9.56,9.74,9.52,9.56,528900.0,5.5575,5.6621,5.5342,5.5575,528900.0
2008-10-17 10:00:00,9.57,9.67,9.42,9.62,421000.0,5.5633,5.6214,5.4761,5.5924,421000.0
2008-10-17 10:10:00,9.62,9.7,9.45,9.53,510100.0,5.5924,5.6389,5.4935,5.54,510100.0
2008-10-17 10:20:00,9.52,9.55,9.44,9.51,263100.0,5.5342,5.5517,5.4877,5.5284,263100.0
2008-10-17 10:30:00,9.51,9.53,9.39,9.41,241100.0,5.5284,5.54,5.4587,5.4703,241100.0
2008-10-17 10:40:00,9.41,9.46,9.35,9.4,254800.0,5.4703,5.4994,5.4354,5.4645,254800.0
2008-10-17 10:50:00,9.41,9.5,9.39,9.48,167500.0,5.4703,5.5226,5.4587,5.511,167500.0
2008-10-17 11:00:00,9.49,9.53,9.45,9.51,339200.0,5.5168,5.54,5.4935,5.5284,339200.0
2008-10-17 11:10:00,9.51,9.52,9.48,9.5,360700.0,5.5284,5.5342,5.511,5.5226,360700.0
2008-10-17 11:20:00,9.49,9.5,9.35,9.43,291800.0,5.5168,5.5226,5.4354,5.4819,291800.0
2008-10-17 11:30:00,9.43,9.46,9.35,9.45,170300.0,5.4819,5.4994,5.4354,5.4935,170300.0
2008-10-17 11:40:00,9.45,9.5,9.4,9.5,76100.0,5.4935,5.5226,5.4645,5.5226,76100.0
2008-10-17 11:50:00,9.5,9.55,9.5,9.55,203200.0,5.5226,5.5517,5.5226,5.5517,203200.0
2008-10-17 12:00:00,9.55,9.64,9.55,9.6,188000.0,5.5517,5.604,5.5517,5.5807,188000.0
2008-10-17 12:10:00,9.61,9.62,9.57,9.6,364900.0,5.5866,5.5924,5.5633,5.5807,364900.0
2008-10-17 12:20:00,9.6,9.69,9.59,9.61,197300.0,5.5807,5.6331,5.5749,5.5866,197300.0
2008-10-17 12:30:00,9.6,9.62,9.59,9.62,238600.0,5.5807,5.5924,5.5749,5.5924,238600.0
2008-10-17 12:40:00,9.62,9.65,9.6,9.65,149300.0,5.5924,5.6098,5.5807,5.6098,149300.0
2008-10-17 12:50:00,9.65,9.79,9.64,9.78,134000.0,5.6098,5.6912,5.604,5.6854,134000.0
2008-10-17 13:00:00,9.78,9.88,9.51,9.54,571400.0,5.6854,5.7435,5.5284,5.5459,571400.0
2008-10-17 13:10:00,9.55,9.65,9.45,9.62,216200.0,5.5517,5.6098,5.4935,5.5924,216200.0
2008-10-17 13:20:00,9.62,9.8,9.57,9.8,189400.0,5.5924,5.697,5.5633,5.697,189400.0
2008-10-17 13:30:00,9.8,10.05,9.77,9.91,1037200.0,5.697,5.8423,5.6796,5.7609,1037200.0
2008-10-17 13:40:00,9.91,9.92,9.68,9.69,246200.0,5.7609,5.7668,5.6272,5.6331,246200.0
2008-10-17 13:50:00,9.69,9.71,9.63,9.66,218700.0,5.6331,5.6447,5.5982,5.6156,218700.0
2008-10-17 14:00:00,9.66,9.7,9.52,9.58,207600.0,5.6156,5.6389,5.5342,5.5691,207600.0
2008-10-17 14:10:00,9.59,9.66,9.57,9.65,148800.0,5.5749,5.6156,5.5633,5.6098,148800.0
2008-10-17 14:20:00,9.65,9.69,9.58,9.59,219500.0,5.6098,5.6331,5.5691,5.5749,219500.0
2008-10-17 14:30:00,9.59,9.73,9.55,9.64,265400.0,5.5749,5.6563,5.5517,5.604,265400.0
2008-10-17 14:40:00,9.64,9.64,9.51,9.58,262200.0,5.604,5.604,5.5284,5.5691,262200.0
2008-10-17 14:50:00,9.58,9.6,9.51,9.59,190900.0,5.5691,5.5807,5.5284,5.5749,190900.0
2008-10-17 15:00:00,9.59,9.7,9.53,9.62,240000.0,5.5749,5.6389,5.54,5.5924,240000.0
2008-10-17 15:10:00,9.6,9.69,9.57,9.6,314500.0,5.5807,5.6331,5.5633,5.5807,314500.0
2008-10-17 15:20:00,9.59,9.6,9.49,9.54,320400.0,5.5749,5.5807,5.5168,5.5459,320400.0
2008-10-17 15:30:00,9.54,9.65,9.52,9.63,308600.0,5.5459,5.6098,5.5342,5.5982,308600.0
2008-10-17 15:40:00,9.64,9.67,9.57,9.6,470100.0,5.604,5.6214,5.5633,5.5807,470100.0
2008-10-17 15:50:00,9.6,9.6,9.25,9.25,862700.0,5.5807,5.5807,5.3773,5.3773,862700.0
2008-10-20 09:30:00,9.48,9.74,9.25,9.31,140000.0,5.511,5.6621,5.3773,5.4122,140000.0
2008-10-20 09:40:00,9.32,9.36,9.14,9.23,117400.0,5.418,5.4412,5.3133,5.3656,117400.0
2008-10-20 09:50:00,9.22,9.35,9.18,9.32,71400.0,5.3598,5.4354,5.3366,5.418,71400.0
2008-10-20 10:00:00,9.34,9.38,9.23,9.3,192900.0,5.4296,5.4528,5.3656,5.4063,192900.0
2008-10-20 10:10:00,9.29,9.35,9.22,9.29,73400.0,5.4005,5.4354,5.3598,5.4005,73400.0
2008-10-20 10:20:00,9.29,9.33,9.19,9.23,134800.0,5.4005,5.4238,5.3424,5.3656,134800.0
2008-10-20 10:30:00,9.24,9.25,9.12,9.2,194800.0,5.3715,5.3773,5.3017,5.3482,194800.0
2008-10-20 10:40:00,9.2,9.22,9.12,9.16,140500.0,5.3482,5.3598,5.3017,5.325,140500.0
2008-10-20 10:50:00,9.16,9.2,9.13,9.16,118100.0,5.325,5.3482,5.3075,5.325,118100.0
2008-10-20 11:00:00,9.16,9.16,8.95,8.95,221900.0,5.325,5.325,5.2029,5.2029,221900.0
2008-10-20 11:10:00,8.95,9.02,8.92,9.01,227500.0,5.2029,5.2436,5.1854,5.2378,227500.0
2008-10-20 11:20:00,9.02,9.14,9.0,9.09,83200.0,5.2436,5.3133,5.2319,5.2843,83200.0
2008-10-20 11:30:00,9.1,9.16,9.05,9.11,151100.0,5.2901,5.325,5.261,5.2959,151100.0
2008-10-20 11:40:00,9.12,9.25,9.06,9.06,86200.0,5.3017,5.3773,5.2668,5.2668,86200.0
2008-10-20 11:50:00,9.06,9.18,9.06,9.12,47900.0,5.2668,5.3366,5.2668,5.3017,47900.0
2008-10-20 12:00:00,9.12,9.14,9.06,9.08,54400.0,5.3017,5.3133,5.2668,5.2784,54400.0
2008-10-20 12:10:00,9.09,9.19,9.01,9.05,96900.0,5.2843,5.3424,5.2378,5.261,96900.0
2008-10-20 12:20:00,9.05,9.15,9.05,9.15,68200.0,5.261,5.3191,5.261,5.3191,68200.0
2008-10-20 12:30:00,9.14,9.19,9.1,9.14,64000.0,5.3133,5.3424,5.2901,5.3133,64000.0
2008-10-20 12:40:00,9.13,9.16,9.06,9.15,62500.0,5.3075,5.325,5.2668,5.3191,62500.0
2008-10-20 12:50:00,9.16,9.16,9.09,9.15,51900.0,5.325,5.325,5.2843,5.3191,51900.0
2008-10-20 13:00:00,9.14,9.14,9.06,9.09,56100.0,5.3133,5.3133,5.2668,5.2843,56100.0
2008-10-20 13:10:00,9.1,9.16,9.1,9.15,83400.0,5.2901,5.325,5.2901,5.3191,83400.0
2008-10-20 13:20:00,9.16,9.25,9.16,9.25,59500.0,5.325,5.3773,5.325,5.3773,59500.0
2008-10-20 13:30:00,9.25,9.31,9.24,9.31,93900.0,5.3773,5.4122,5.3715,5.4122,93900.0
2008-10-20 13:40:00,9.3,9.31,9.26,9.31,67100.0,5.4063,5.4122,5.3831,5.4122,67100.0
2008-10-20 13:50:00,9.3,9.34,9.27,9.3,117200.0,5.4063,5.4296,5.3889,5.4063,117200.0
2008-10-20 14:00:00,9.3,9.34,9.26,9.32,106600.0,5.4063,5.4296,5.3831,5.418,106600.0
2008-10-20 14:10:00,9.31,9.37,9.29,9.3,128200.0,5.4122,5.447,5.4005,5.4063,128200.0
2008-10-20 14:20:00,9.3,9.33,9.2,9.24,379600.0,5.4063,5.4238,5.3482,5.3715,379600.0
2008-10-20 14:30:00,9.22,9.22,9.07,9.13,76500.0,5.3598,5.3598,5.2726,5.3075,76500.0
2008-10-20 14:40:00,9.15,9.3,9.14,9.18,68400.0,5.3191,5.4063,5.3133,5.3366,68400.0
2008-10-20 14:50:00,9.18,9.25,9.13,9.23,51500.0,5.3366,5.3773,5.3075,5.3656,51500.0
2008-10-20 15:00:00,9.23,9.32,9.14,9.25,133600.0,5.3656,5.418,5.3133,5.3773,133600.0
2008-10-20 15:10:00,9.25,9.32,9.18,9.28,115400.0,5.3773,5.418,5.3366,5.3947,115400.0
2008-10-20 15:20:00,9.28,9.33,9.21,9.26,109800.0,5.3947,5.4238,5.354,5.3831,109800.0
2008-10-20 15:30:00,9.26,9.33,9.2,9.26,184600.0,5.3831,5.4238,5.3482,5.3831,184600.0
2008-10-20 15:40:00,9.27,9.31,9.24,9.25,104100.0,5.3889,5.4122,5.3715,5.3773,104100.0
2008-10-20 15:50:00,9.26,9.32,9.25,9.32,234100.0,5.3831,5.418,5.3773,5.418,234100.0
2008-10-21 09:30:00,9.34,9.49,9.21,9.41,95200.0,5.4296,5.5168,5.354,5.4703,95200.0
2008-10-21 09:40:00,9.38,9.54,9.27,9.31,193500.0,5.4528,5.5459,5.3889,5.4122,193500.0
2008-10-21 09:50:00,9.33,9.36,9.23,9.28,56100.0,5.4238,5.4412,5.3656,5.3947,56100.0
2008-10-21 10:00:00,9.28,9.43,9.26,9.39,106400.0,5.3947,5.4819,5.3831,5.4587,106400.0
2008-10-21 10:10:00,9.4,9.5,9.35,9.44,144200.0,5.4645,5.5226,5.4354,5.4877,144200.0
2008-10-21 10:20:00,9.44,9.44,9.27,9.28,214900.0,5.4877,5.4877,5.3889,5.3947,214900.0
2008-10-21 10:30:00,9.28,9.32,9.24,9.31,128800.0,5.3947,5.418,5.3715,5.4122,128800.0
2008-10-21 10:40:00,9.32,9.38,9.31,9.36,270700.0,5.418,5.4528,5.4122,5.4412,270700.0
2008-10-21 10:50:00,9.37,9.4,9.28,9.33,191700.0,5.447,5.4645,5.3947,5.4238,191700.0
2008-10-21 11:00:00,9.34,9.39,9.3,9.35,114800.0,5.4296,5.4587,5.4063,5.4354,114800.0
2008-10-21 11:10:00,9.36,9.37,9.31,9.36,68300.0,5.4412,5.447,5.4122,5.4412,68300.0
2008-10-21 11:20:00,9.35,9.36,9.29,9.36,115100.0,5.4354,5.4412,5.4005,5.4412,115100.0
2008-10-21 11:30:00,9.35,9.46,9.35,9.45,135400.0,5.4354,5.4994,5.4354,5.4935,135400.0
2008-10-21 11:40:00,9.45,9.51,9.36,9.38,144100.0,5.4935,5.5284,5.4412,5.4528,144100.0
2008-10-21 11:50:00,9.38,9.41,9.36,9.38,236100.0,5.4528,5.4703,5.4412,5.4528,236100.0
2008-10-21 12:00:00,9.37,9.47,9.36,9.43,156700.0,5.447,5.5052,5.4412,5.4819,156700.0
2008-10-21 12:10:00,9.43,9.46,9.39,9.44,135300.0,5.4819,5.4994,5.4587,5.4877,135300.0
2008-10-21 12:20:00,9.45,9.5,9.45,9.48,145900.0,5.4935,5.5226,5.4935,5.511,145900.0
2008-10-21 12:30:00,9.48,9.53,9.46,9.49,136900.0,5.511,5.54,5.4994,5.5168,136900.0
2008-10-21 12:40:00,9.49,9.51,9.44,9.48,270200.0,5.5168,5.5284,5.4877,5.511,270200.0
2008-10-21 12:50:00,9.48,9.49,9.42,9.47,102100.0,5.511,5.5168,5.4761,5.5052,102100.0
2008-10-21 13:00:00,9.47,9.54,9.47,9.5,219100.0,5.5052,5.5459,5.5052,5.5226,219100.0
2008-10-21 13:10:00,9.5,9.51,9.48,9.51,160200.0,5.5226,5.5284,5.511,5.5284,160200.0
2008-10-21 13:20:00,9.5,9.7,9.5,9.65,276000.0,5.5226,5.6389,5.5226,5.6098,276000.0
2008-10-21 13:30:00,9.65,9.74,9.64,9.68,100600.0,5.6098,5.6621,5.604,5.6272,100600.0
2008-10-21 13:40:00,9.68,9.74,9.65,9.68,123800.0,5.6272,5.6621,5.6098,5.6272,123800.0
2008-10-21 13:50:00,9.68,9.7,9.65,9.68,115200.0,5.6272,5.6389,5.6098,5.6272,115200.0
2008-10-21 14:00:00,9.67,9.69,9.65,9.65,90900.0,5.6214,5.6331,5.6098,5.6098,90900.0
2008-10-21 14:10:00,9.66,9.79,9.62,9.7,180200.0,5.6156,5.6912,5.5924,5.6389,180200.0
2008-10-21 14:20:00,9.71,9.83,9.69,9.82,92200.0,5.6447,5.7144,5.6331,5.7086,92200.0
2008-10-21 14:30:00,9.83,10.0,9.79,9.95,195800.0,5.7144,5.8133,5.6912,5.7842,195800.0
2008-10-21 14:40:00,9.95,10.0,9.92,9.93,222400.0,5.7842,5.8133,5.7668,5.7726,222400.0
2008-10-21 14:50:00,9.93,9.99,9.92,9.99,124900.0,5.7726,5.8075,5.7668,5.8075,124900.0
2008-10-21 15:00:00,9.99,10.04,9.91,9.96,352000.0,5.8075,5.8365,5.7609,5.79,352000.0
2008-10-21 15:10:00,9.95,9.98,9.85,9.86,97700.0,5.7842,5.8016,5.7261,5.7319,97700.0
2008-10-21 15:20:00,9.86,9.95,9.78,9.93,266300.0,5.7319,5.7842,5.6854,5.7726,266300.0
2008-10-21 15:30:00,9.93,9.97,9.87,9.9,252600.0,5.7726,5.7958,5.7377,5.7551,252600.0
2008-10-21 15:40:00,9.9,10.0,9.8,9.89,231000.0,5.7551,5.8133,5.697,5.7493,231000.0
2008-10-21 15:50:00,9.89,9.89,9.74,9.77,316900.0,5.7493,5.7493,5.6621,5.6796,316900.0
2008-10-22 09:30:00,9.16,9.49,9.11,9.47,140700.0,5.325,5.5168,5.2959,5.5052,140700.0
2008-10-22 09:40:00,9.47,9.74,9.35,9.64,134700.0,5.5052,5.6621,5.4354,5.604,134700.0
2008-10-22 09:50:00,9.63,9.78,9.59,9.72,212500.0,5.5982,5.6854,5.5749,5.6505,212500.0
2008-10-22 10:00:00,9.72,9.84,9.61,9.72,217400.0,5.6505,5.7203,5.5866,5.6505,217400.0
2008-10-22 10:10:00,9.71,9.86,9.69,9.71,227000.0,5.6447,5.7319,5.6331,5.6447,227000.0
2008-10-22 10:20:00,9.72,9.81,9.57,9.66,144900.0,5.6505,5.7028,5.5633,5.6156,144900.0
2008-10-22 10:30:00,9.66,9.82,9.64,9.71,103900.0,5.6156,5.7086,5.604,5.6447,103900.0
2008-10-22 10:40:00,9.72,9.79,9.64,9.7,121200.0,5.6505,5.6912,5.604,5.6389,121200.0
2008-10-22 10:50:00,9.7,9.78,9.69,9.73,91200.0,5.6389,5.6854,5.6331,5.6563,91200.0
2008-10-22 11:00:00,9.73,9.74,9.65,9.72,140900.0,5.6563,5.6621,5.6098,5.6505,140900.0
2008-10-22 11:10:00,9.73,9.79,9.71,9.76,89500.0,5.6563,5.6912,5.6447,5.6737,89500.0
2008-10-22 11:20:00,9.76,9.84,9.72,9.84,157600.0,5.6737,5.7203,5.6505,5.7203,157600.0
2008-10-22 11:30:00,9.83,9.87,9.79,9.85,114200.0,5.7144,5.7377,5.6912,5.7261,114200.0
2008-10-22 11:40:00,9.85,9.98,9.85,9.95,150000.0,5.7261,5.8016,5.7261,5.7842,150000.0
2008-10-22 11:50:00,9.94,9.98,9.94,9.96,100200.0,5.7784,5.8016,5.7784,5.79,100200.0
2008-10-22 12:00:00,9.95,9.98,9.93,9.95,90200.0,5.7842,5.8016,5.7726,5.7842,90200.0
2008-10-22 12:10:00,9.95,9.97,9.89,9.94,109000.0,5.7842,5.7958,5.7493,5.7784,109000.0
2008-10-22 12:20:00,9.94,9.99,9.82,9.84,94100.0,5.7784,5.8075,5.7086,5.7203,94100.0
2008-10-22 12:30:00,9.84,9.88,9.8,9.81,52400.0,5.7203,5.7435,5.697,5.7028,52400.0
2008-10-22 12:40:00,9.8,9.81,9.7,9.74,84200.0,5.697,5.7028,5.6389,5.6621,84200.0
2008-10-22 12:50:00,9.74,9.82,9.72,9.77,85800.0,5.6621,5.7086,5.6505,5.6796,85800.0
2008-10-22 13:00:00,9.77,9.82,9.67,9.77,85000.0,5.6796,5.7086,5.6214,5.6796,85000.0
2008-10-22 13:10:00,9.78,9.79,9.71,9.77,71000.0,5.6854,5.6912,5.6447,5.6796,71000.0
2008-10-22 13:20:00,9.77,9.78,9.65,9.69,119900.0,5.6796,5.6854,5.6098,5.6331,119900.0
2008-10-22 13:30:00,9.69,9.69,9.45,9.49,192700.0,5.6331,5.6331,5.4935,5.5168,192700.0
2008-10-22 13:40:00,9.49,9.58,9.49,9.52,129900.0,5.5168,5.5691,5.5168,5.5342,129900.0
2008-10-22 13:50:00,9.51,9.52,9.41,9.47,127000.0,5.5284,5.5342,5.4703,5.5052,127000.0
2008-10-22 14:00:00,9.47,9.47,9.35,9.38,147000.0,5.5052,5.5052,5.4354,5.4528,147000.0
2008-10-22 14:10:00,9.38,9.45,9.35,9.4,101000.0,5.4528,5.4935,5.4354,5.4645,101000.0
2008-10-22 14:20:00,9.39,9.53,9.39,9.45,178200.0,5.4587,5.54,5.4587,5.4935,178200.0
2008-10-22 14:30:00,9.45,9.46,9.38,9.42,117300.0,5.4935,5.4994,5.4528,5.4761,117300.0
2008-10-22 14:40:00,9.42,9.42,9.28,9.33,132900.0,5.4761,5.4761,5.3947,5.4238,132900.0
2008-10-22 14:50:00,9.34,9.34,9.25,9.28,75700.0,5.4296,5.4296,5.3773,5.3947,75700.0
2008-10-22 15:00:00,9.28,9.35,9.25,9.34,84800.0,5.3947,5.4354,5.3773,5.4296,84800.0
2008-10-22 15:10:00,9.35,9.35,9.22,9.24,183700.0,5.4354,5.4354,5.3598,5.3715,183700.0
2008-10-22 15:20:00,9.23,9.32,9.15,9.19,187900.0,5.3656,5.418,5.3191,5.3424,187900.0
2008-10-22 15:30:00,9.19,9.2,9.01,9.01,281600.0,5.3424,5.3482,5.2378,5.2378,281600.0
2008-10-22 15:40:00,9.01,9.22,8.9,9.15,331000.0,5.2378,5.3598,5.1738,5.3191,331000.0
2008-10-22 15:50:00,9.15,9.24,9.1,9.16,477900.0,5.3191,5.3715,5.2901,5.325,477900.0
2008-10-23 09:30:00,9.41,9.5,8.95,8.96,206200.0,5.4703,5.5226,5.2029,5.2087,206200.0
2008-10-23 09:40:00,8.99,9.08,8.81,8.81,114000.0,5.2261,5.2784,5.1215,5.1215,114000.0
2008-10-23 09:50:00,8.8,9.07,8.78,8.97,155500.0,5.1157,5.2726,5.104,5.2145,155500.0
2008-10-23 10:00:00,8.98,9.04,8.83,8.85,114600.0,5.2203,5.2552,5.1331,5.1447,114600.0
2008-10-23 10:10:00,8.87,8.92,8.79,8.84,113700.0,5.1564,5.1854,5.1099,5.1389,113700.0
2008-10-23 10:20:00,8.84,8.97,8.84,8.94,214700.0,5.1389,5.2145,5.1389,5.1971,214700.0
2008-10-23 10:30:00,8.95,8.97,8.78,8.85,126200.0,5.2029,5.2145,5.104,5.1447,126200.0
2008-10-23 10:40:00,8.84,9.01,8.81,8.91,123000.0,5.1389,5.2378,5.1215,5.1796,123000.0
2008-10-23 10:50:00,8.92,9.0,8.86,8.95,162000.0,5.1854,5.2319,5.1506,5.2029,162000.0
2008-10-23 11:00:00,8.95,9.04,8.9,8.98,119200.0,5.2029,5.2552,5.1738,5.2203,119200.0
2008-10-23 11:10:00,8.98,9.05,8.96,8.99,129200.0,5.2203,5.261,5.2087,5.2261,129200.0
2008-10-23 11:20:00,8.99,9.05,8.98,9.01,71900.0,5.2261,5.261,5.2203,5.2378,71900.0
2008-10-23 11:30:00,9.03,9.07,9.01,9.04,62100.0,5.2494,5.2726,5.2378,5.2552,62100.0
2008-10-23 11:40:00,9.04,9.04,8.89,8.91,147900.0,5.2552,5.2552,5.168,5.1796,147900.0
2008-10-23 11:50:00,8.91,8.94,8.77,8.82,107600.0,5.1796,5.1971,5.0982,5.1273,107600.0
2008-10-23 12:00:00,8.81,8.81,8.69,8.69,86900.0,5.1215,5.1215,5.0517,5.0517,86900.0
2008-10-23 12:10:00,8.68,8.7,8.6,8.63,130400.0,5.0459,5.0575,4.9994,5.0169,130400.0
2008-10-23 12:20:00,8.63,8.65,8.51,8.57,107000.0,5.0169,5.0285,4.9471,4.982,107000.0
2008-10-23 12:30:00,8.57,8.69,8.53,8.61,160800.0,4.982,5.0517,4.9587,5.0052,160800.0
2008-10-23 12:40:00,8.6,8.61,8.45,8.45,169900.0,4.9994,5.0052,4.9122,4.9122,169900.0
2008-10-23 12:50:00,8.47,8.5,8.32,8.38,261700.0,4.9238,4.9413,4.8366,4.8715,261700.0
2008-10-23 13:00:00,8.38,8.38,8.16,8.23,346900.0,4.8715,4.8715,4.7436,4.7843,346900.0
2008-10-23 13:10:00,8.24,8.41,8.22,8.4,131200.0,4.7901,4.889,4.7785,4.8831,131200.0
2008-10-23 13:20:00,8.39,8.42,8.33,8.35,124400.0,4.8773,4.8948,4.8425,4.8541,124400.0
2008-10-23 13:30:00,8.36,8.44,8.31,8.37,112000.0,4.8599,4.9064,4.8308,4.8657,112000.0
2008-10-23 13:40:00,8.37,8.48,8.32,8.35,271600.0,4.8657,4.9297,4.8366,4.8541,271600.0
2008-10-23 13:50:00,8.35,8.35,8.23,8.26,100500.0,4.8541,4.8541,4.7843,4.8018,100500.0
2008-10-23 14:00:00,8.25,8.25,8.12,8.16,166100.0,4.7959,4.7959,4.7204,4.7436,166100.0
2008-10-23 14:10:00,8.17,8.17,8.02,8.03,144700.0,4.7494,4.7494,4.6622,4.6681,144700.0
2008-10-23 14:20:00,8.03,8.15,8.01,8.14,160100.0,4.6681,4.7378,4.6564,4.732,160100.0
2008-10-23 14:30:00,8.14,8.23,8.06,8.22,139800.0,4.732,4.7843,4.6855,4.7785,139800.0
2008-10-23 14:40:00,8.22,8.26,8.05,8.06,178700.0,4.7785,4.8018,4.6797,4.6855,178700.0
2008-10-23 14:50:00,8.07,8.16,8.0,8.05,160700.0,4.6913,4.7436,4.6506,4.6797,160700.0
2008-10-23 15:00:00,8.04,8.26,8.01,8.24,181600.0,4.6739,4.8018,4.6564,4.7901,181600.0
2008-10-23 15:10:00,8.23,8.31,8.13,8.16,183300.0,4.7843,4.8308,4.7262,4.7436,183300.0
2008-10-23 15:20:00,8.14,8.28,8.11,8.21,194900.0,4.732,4.8134,4.7146,4.7727,194900.0
2008-10-23 15:30:00,8.22,8.23,8.09,8.12,177500.0,4.7785,4.7843,4.7029,4.7204,177500.0
2008-10-23 15:40:00,8.11,8.48,8.09,8.34,263600.0,4.7146,4.9297,4.7029,4.8483,263600.0
2008-10-23 15:50:00,8.38,8.49,8.26,8.42,289300.0,4.8715,4.9355,4.8018,4.8948,289300.0
2008-10-24 09:30:00,7.52,7.85,7.27,7.72,228900.0,4.3716,4.5634,4.2262,4.4878,228900.0
2008-10-24 09:40:00,7.72,7.85,7.46,7.85,127800.0,4.4878,4.5634,4.3367,4.5634,127800.0
2008-10-24 09:50:00,7.85,8.18,7.77,8.06,158500.0,4.5634,4.7553,4.5169,4.6855,158500.0
2008-10-24 10:00:00,8.09,8.17,7.9,8.01,173200.0,4.7029,4.7494,4.5925,4.6564,173200.0
2008-10-24 10:10:00,8.01,8.05,7.88,7.95,139700.0,4.6564,4.6797,4.5809,4.6215,139700.0
2008-10-24 10:20:00,7.95,8.04,7.81,7.91,133600.0,4.6215,4.6739,4.5402,4.5983,133600.0
2008-10-24 10:30:00,7.92,8.05,7.87,7.92,156200.0,4.6041,4.6797,4.575,4.6041,156200.0
2008-10-24 10:40:00,7.94,8.01,7.9,7.98,93500.0,4.6157,4.6564,4.5925,4.639,93500.0
2008-10-24 10:50:00,7.98,8.04,7.91,7.93,171900.0,4.639,4.6739,4.5983,4.6099,171900.0
2008-10-24 11:00:00,7.94,7.95,7.87,7.88,124600.0,4.6157,4.6215,4.575,4.5809,124600.0
2008-10-24 11:10:00,7.88,8.0,7.83,7.9,235800.0,4.5809,4.6506,4.5518,4.5925,235800.0
2008-10-24 11:20:00,7.9,8.05,7.89,8.05,306400.0,4.5925,4.6797,4.5867,4.6797,306400.0
2008-10-24 11:30:00,8.06,8.14,8.01,8.05,183800.0,4.6855,4.732,4.6564,4.6797,183800.0
2008-10-24 11:40:00,8.05,8.06,8.0,8.05,272200.0,4.6797,4.6855,4.6506,4.6797,272200.0
2008-10-24 11:50:00,8.05,8.17,8.03,8.14,151100.0,4.6797,4.7494,4.6681,4.732,151100.0
2008-10-24 12:00:00,8.14,8.27,8.07,8.25,144600.0,4.732,4.8076,4.6913,4.7959,144600.0
2008-10-24 12:10:00,8.25,8.33,8.19,8.33,70700.0,4.7959,4.8425,4.7611,4.8425,70700.0
2008-10-24 12:20:00,8.32,8.36,8.23,8.24,76700.0,4.8366,4.8599,4.7843,4.7901,76700.0
2008-10-24 12:30:00,8.24,8.33,8.23,8.28,87300.0,4.7901,4.8425,4.7843,4.8134,87300.0
2008-10-24 12:40:00,8.27,8.31,8.22,8.23,35400.0,4.8076,4.8308,4.7785,4.7843,35400.0
2008-10-24 12:50:00,8.24,8.29,8.19,8.21,128400.0,4.7901,4.8192,4.7611,4.7727,128400.0
2008-10-24 13:00:00,8.2,8.29,8.2,8.22,138300.0,4.7669,4.8192,4.7669,4.7785,138300.0
2008-10-24 13:10:00,8.24,8.35,8.21,8.32,65600.0,4.7901,4.8541,4.7727,4.8366,65600.0
2008-10-24 13:20:00,8.32,8.33,8.26,8.27,70300.0,4.8366,4.8425,4.8018,4.8076,70300.0
2008-10-24 13:30:00,8.28,8.38,8.23,8.32,59900.0,4.8134,4.8715,4.7843,4.8366,59900.0
2008-10-24 13:40:00,8.33,8.35,8.23,8.23,43400.0,4.8425,4.8541,4.7843,4.7843,43400.0
2008-10-24 13:50:00,8.24,8.33,8.12,8.12,70000.0,4.7901,4.8425,4.7204,4.7204,70000.0
2008-10-24 14:00:00,8.13,8.18,8.07,8.13,46900.0,4.7262,4.7553,4.6913,4.7262,46900.0
2008-10-24 14:10:00,8.14,8.26,8.09,8.13,85300.0,4.732,4.8018,4.7029,4.7262,85300.0
2008-10-24 14:20:00,8.13,8.2,8.05,8.1,68000.0,4.7262,4.7669,4.6797,4.7087,68000.0
2008-10-24 14:30:00,8.1,8.19,8.09,8.17,76300.0,4.7087,4.7611,4.7029,4.7494,76300.0
2008-10-24 14:40:00,8.16,8.28,8.08,8.1,104800.0,4.7436,4.8134,4.6971,4.7087,104800.0
2008-10-24 14:50:00,8.11,8.27,8.09,8.25,93200.0,4.7146,4.8076,4.7029,4.7959,93200.0
2008-10-24 15:00:00,8.23,8.39,8.2,8.35,212600.0,4.7843,4.8773,4.7669,4.8541,212600.0
2008-10-24 15:10:00,8.34,8.43,8.21,8.25,214600.0,4.8483,4.9006,4.7727,4.7959,214600.0
2008-10-24 15:20:00,8.25,8.34,8.21,8.27,144800.0,4.7959,4.8483,4.7727,4.8076,144800.0
2008-10-24 15:30:00,8.29,8.29,8.04,8.06,114700.0,4.8192,4.8192,4.6739,4.6855,114700.0
2008-10-24 15:40:00,8.06,8.12,8.02,8.09,166800.0,4.6855,4.7204,4.6622,4.7029,166800.0
2008-10-24 15:50:00,8.08,8.13,7.99,8.02,555000.0,4.6971,4.7262,4.6448,4.6622,555000.0
2008-10-27 09:30:00,7.99,8.91,7.99,8.75,358600.0,4.6448,5.1796,4.6448,5.0866,358600.0
2008-10-27 09:40:00,8.76,9.08,8.6,8.6,404400.0,5.0924,5.2784,4.9994,4.9994,404400.0
2008-10-27 09:50:00,8.61,8.9,8.6,8.9,284800.0,5.0052,5.1738,4.9994,5.1738,284800.0
2008-10-27 10:00:00,8.91,9.3,8.9,9.11,312900.0,5.1796,5.4063,5.1738,5.2959,312900.0
2008-10-27 10:10:00,9.12,9.14,8.94,9.07,297900.0,5.3017,5.3133,5.1971,5.2726,297900.0
2008-10-27 10:20:00,9.07,9.34,9.07,9.23,247000.0,5.2726,5.4296,5.2726,5.3656,247000.0
2008-10-27 10:30:00,9.23,9.3,9.1,9.19,235100.0,5.3656,5.4063,5.2901,5.3424,235100.0
2008-10-27 10:40:00,9.2,9.44,9.2,9.39,296300.0,5.3482,5.4877,5.3482,5.4587,296300.0
2008-10-27 10:50:00,9.4,9.43,9.24,9.29,260500.0,5.4645,5.4819,5.3715,5.4005,260500.0
2008-10-27 11:00:00,9.29,9.47,9.28,9.39,198300.0,5.4005,5.5052,5.3947,5.4587,198300.0
2008-10-27 11:10:00,9.38,9.41,9.26,9.27,161000.0,5.4528,5.4703,5.3831,5.3889,161000.0
2008-10-27 11:20:00,9.27,9.29,9.21,9.25,106600.0,5.3889,5.4005,5.354,5.3773,106600.0
2008-10-27 11:30:00,9.26,9.28,9.16,9.2,185000.0,5.3831,5.3947,5.325,5.3482,185000.0
2008-10-27 11:40:00,9.2,9.25,9.1,9.13,219100.0,5.3482,5.3773,5.2901,5.3075,219100.0
2008-10-27 11:50:00,9.13,9.19,9.09,9.14,324100.0,5.3075,5.3424,5.2843,5.3133,324100.0
2008-10-27 12:00:00,9.14,9.24,9.08,9.15,229400.0,5.3133,5.3715,5.2784,5.3191,229400.0
2008-10-27 12:10:00,9.16,9.17,9.08,9.09,84300.0,5.325,5.3308,5.2784,5.2843,84300.0
2008-10-27 12:20:00,9.1,9.18,9.09,9.14,126600.0,5.2901,5.3366,5.2843,5.3133,126600.0
2008-10-27 12:30:00,9.13,9.25,9.12,9.24,423800.0,5.3075,5.3773,5.3017,5.3715,423800.0
2008-10-27 12:40:00,9.25,9.35,9.21,9.3,193500.0,5.3773,5.4354,5.354,5.4063,193500.0
2008-10-27 12:50:00,9.29,9.46,9.27,9.45,368600.0,5.4005,5.4994,5.3889,5.4935,368600.0
2008-10-27 13:00:00,9.45,9.49,9.39,9.48,256300.0,5.4935,5.5168,5.4587,5.511,256300.0
2008-10-27 13:10:00,9.48,9.5,9.4,9.45,135600.0,5.511,5.5226,5.4645,5.4935,135600.0
2008-10-27 13:20:00,9.44,9.59,9.44,9.58,286700.0,5.4877,5.5749,5.4877,5.5691,286700.0
2008-10-27 13:30:00,9.58,9.61,9.4,9.42,136000.0,5.5691,5.5866,5.4645,5.4761,136000.0
2008-10-27 13:40:00,9.41,9.53,9.41,9.51,146000.0,5.4703,5.54,5.4703,5.5284,146000.0
2008-10-27 13:50:00,9.51,9.51,9.37,9.37,120800.0,5.5284,5.5284,5.447,5.447,120800.0
2008-10-27 14:00:00,9.37,9.43,9.32,9.43,152500.0,5.447,5.4819,5.418,5.4819,152500.0
2008-10-27 14:10:00,9.42,9.42,9.27,9.28,142800.0,5.4761,5.4761,5.3889,5.3947,142800.0
2008-10-27 14:20:00,9.28,9.31,9.24,9.25,163800.0,5.3947,5.4122,5.3715,5.3773,163800.0
2008-10-27 14:30:00,9.26,9.29,9.18,9.19,289600.0,5.3831,5.4005,5.3366,5.3424,289600.0
2008-10-27 14:40:00,9.18,9.28,9.15,9.16,232900.0,5.3366,5.3947,5.3191,5.325,232900.0
2008-10-27 14:50:00,9.16,9.29,9.15,9.23,315400.0,5.325,5.4005,5.3191,5.3656,315400.0
2008-10-27 15:00:00,9.23,9.33,9.22,9.26,402100.0,5.3656,5.4238,5.3598,5.3831,402100.0
2008-10-27 15:10:00,9.27,9.35,9.27,9.31,228600.0,5.3889,5.4354,5.3889,5.4122,228600.0
2008-10-27 15:20:00,9.31,9.33,9.23,9.3,416900.0,5.4122,5.4238,5.3656,5.4063,416900.0
2008-10-27 15:30:00,9.31,9.41,9.27,9.38,326200.0,5.4122,5.4703,5.3889,5.4528,326200.0
2008-10-27 15:40:00,9.38,9.42,9.29,9.34,484200.0,5.4528,5.4761,5.4005,5.4296,484200.0
2008-10-27 15:50:00,9.35,9.36,9.03,9.15,1111200.0,5.4354,5.4412,5.2494,5.3191,1111200.0
2008-10-28 09:30:00,9.35,9.5,9.27,9.35,309000.0,5.4354,5.5226,5.3889,5.4354,309000.0
2008-10-28 09:40:00,9.36,9.4,9.25,9.27,199300.0,5.4412,5.4645,5.3773,5.3889,199300.0
2008-10-28 09:50:00,9.27,9.28,9.1,9.2,204700.0,5.3889,5.3947,5.2901,5.3482,204700.0
2008-10-28 10:00:00,9.2,9.22,9.02,9.12,309700.0,5.3482,5.3598,5.2436,5.3017,309700.0
2008-10-28 10:10:00,9.13,9.21,9.11,9.15,154700.0,5.3075,5.354,5.2959,5.3191,154700.0
2008-10-28 10:20:00,9.15,9.2,9.02,9.08,203300.0,5.3191,5.3482,5.2436,5.2784,203300.0
2008-10-28 10:30:00,9.08,9.1,9.05,9.06,148800.0,5.2784,5.2901,5.261,5.2668,148800.0
2008-10-28 10:40:00,9.06,9.11,9.05,9.08,129500.0,5.2668,5.2959,5.261,5.2784,129500.0
2008-10-28 10:50:00,9.08,9.13,9.06,9.1,261400.0,5.2784,5.3075,5.2668,5.2901,261400.0
2008-10-28 11:00:00,9.1,9.22,9.1,9.22,237400.0,5.2901,5.3598,5.2901,5.3598,237400.0
2008-10-28 11:10:00,9.22,9.33,9.22,9.32,254300.0,5.3598,5.4238,5.3598,5.418,254300.0
2008-10-28 11:20:00,9.31,9.47,9.3,9.41,162100.0,5.4122,5.5052,5.4063,5.4703,162100.0
2008-10-28 11:30:00,9.41,9.53,9.38,9.49,115000.0,5.4703,5.54,5.4528,5.5168,115000.0
2008-10-28 11:40:00,9.47,9.52,9.46,9.5,213600.0,5.5052,5.5342,5.4994,5.5226,213600.0
2008-10-28 11:50:00,9.5,9.51,9.48,9.51,147400.0,5.5226,5.5284,5.511,5.5284,147400.0
2008-10-28 12:00:00,9.5,9.54,9.49,9.51,198000.0,5.5226,5.5459,5.5168,5.5284,198000.0
2008-10-28 12:10:00,9.5,9.52,9.48,9.51,115000.0,5.5226,5.5342,5.511,5.5284,115000.0
2008-10-28 12:20:00,9.51,9.53,9.49,9.51,93700.0,5.5284,5.54,5.5168,5.5284,93700.0
2008-10-28 12:30:00,9.52,9.55,9.46,9.46,138000.0,5.5342,5.5517,5.4994,5.4994,138000.0
2008-10-28 12:40:00,9.46,9.55,9.4,9.52,92400.0,5.4994,5.5517,5.4645,5.5342,92400.0
2008-10-28 12:50:00,9.53,9.55,9.51,9.53,95800.0,5.54,5.5517,5.5284,5.54,95800.0
2008-10-28 13:00:00,9.54,9.7,9.52,9.63,143500.0,5.5459,5.6389,5.5342,5.5982,143500.0
2008-10-28 13:10:00,9.63,9.64,9.53,9.59,110400.0,5.5982,5.604,5.54,5.5749,110400.0
2008-10-28 13:20:00,9.57,9.7,9.57,9.66,131800.0,5.5633,5.6389,5.5633,5.6156,131800.0
2008-10-28 13:30:00,9.66,9.66,9.57,9.57,133000.0,5.6156,5.6156,5.5633,5.5633,133000.0
2008-10-28 13:40:00,9.58,9.62,9.53,9.55,84700.0,5.5691,5.5924,5.54,5.5517,84700.0
2008-10-28 13:50:00,9.55,9.58,9.54,9.58,107000.0,5.5517,5.5691,5.5459,5.5691,107000.0
2008-10-28 14:00:00,9.58,9.64,9.55,9.61,113900.0,5.5691,5.604,5.5517,5.5866,113900.0
2008-10-28 14:10:00,9.61,9.72,9.61,9.71,137600.0,5.5866,5.6505,5.5866,5.6447,137600.0
2008-10-28 14:20:00,9.71,9.79,9.7,9.74,113300.0,5.6447,5.6912,5.6389,5.6621,113300.0
2008-10-28 14:30:00,9.74,9.94,9.73,9.9,187400.0,5.6621,5.7784,5.6563,5.7551,187400.0
2008-10-28 14:40:00,9.91,10.05,9.89,10.04,319900.0,5.7609,5.8423,5.7493,5.8365,319900.0
2008-10-28 14:50:00,10.04,10.2,10.02,10.2,318900.0,5.8365,5.9295,5.8249,5.9295,318900.0
2008-10-28 15:00:00,10.2,10.21,10.01,10.08,234600.0,5.9295,5.9353,5.8191,5.8598,234600.0
2008-10-28 15:10:00,10.09,10.3,10.09,10.29,371700.0,5.8656,5.9877,5.8656,5.9819,371700.0
2008-10-28 15:20:00,10.3,10.45,10.29,10.44,366600.0,5.9877,6.0749,5.9819,6.0691,366600.0
2008-10-28 15:30:00,10.43,10.56,10.3,10.55,402100.0,6.0632,6.1388,5.9877,6.133,402100.0
2008-10-28 15:40:00,10.55,10.67,10.49,10.61,471400.0,6.133,6.2028,6.0981,6.1679,471400.0
2008-10-28 15:50:00,10.6,11.02,10.6,11.0,840200.0,6.1621,6.4062,6.1621,6.3946,840200.0
2008-10-29 09:30:00,10.61,10.75,10.0,10.29,459500.0,6.1679,6.2493,5.8133,5.9819,459500.0
2008-10-29 09:40:00,10.29,10.54,10.28,10.42,369000.0,5.9819,6.1272,5.976,6.0574,369000.0
2008-10-29 09:50:00,10.41,10.41,10.23,10.27,250600.0,6.0516,6.0516,5.947,5.9702,250600.0
2008-10-29 10:00:00,10.27,10.32,10.07,10.18,370700.0,5.9702,5.9993,5.854,5.9179,370700.0
2008-10-29 10:10:00,10.18,10.26,10.17,10.23,218300.0,5.9179,5.9644,5.9121,5.947,218300.0
2008-10-29 10:20:00,10.23,10.23,10.03,10.03,360000.0,5.947,5.947,5.8307,5.8307,360000.0
2008-10-29 10:30:00,10.04,10.11,9.95,10.05,443300.0,5.8365,5.8772,5.7842,5.8423,443300.0
2008-10-29 10:40:00,10.06,10.1,9.97,9.97,214400.0,5.8481,5.8714,5.7958,5.7958,214400.0
2008-10-29 10:50:00,9.97,10.03,9.97,10.0,253800.0,5.7958,5.8307,5.7958,5.8133,253800.0
2008-10-29 11:00:00,10.0,10.13,9.97,10.03,184000.0,5.8133,5.8888,5.7958,5.8307,184000.0
2008-10-29 11:10:00,10.03,10.19,10.0,10.19,167700.0,5.8307,5.9237,5.8133,5.9237,167700.0
2008-10-29 11:20:00,10.19,10.21,10.01,10.06,145400.0,5.9237,5.9353,5.8191,5.8481,145400.0
2008-10-29 11:30:00,10.05,10.17,10.0,10.16,91400.0,5.8423,5.9121,5.8133,5.9063,91400.0
2008-10-29 11:40:00,10.17,10.19,10.09,10.14,74600.0,5.9121,5.9237,5.8656,5.8947,74600.0
2008-10-29 11:50:00,10.14,10.23,10.11,10.17,63500.0,5.8947,5.947,5.8772,5.9121,63500.0
2008-10-29 12:00:00,10.17,10.19,10.09,10.16,109800.0,5.9121,5.9237,5.8656,5.9063,109800.0
2008-10-29 12:10:00,10.15,10.2,10.11,10.2,68700.0,5.9005,5.9295,5.8772,5.9295,68700.0
2008-10-29 12:20:00,10.2,10.35,10.19,10.32,142300.0,5.9295,6.0167,5.9237,5.9993,142300.0
2008-10-29 12:30:00,10.33,10.4,10.31,10.36,202600.0,6.0051,6.0458,5.9935,6.0225,202600.0
2008-10-29 12:40:00,10.36,10.41,10.33,10.4,191900.0,6.0225,6.0516,6.0051,6.0458,191900.0
2008-10-29 12:50:00,10.39,10.45,10.36,10.39,176600.0,6.04,6.0749,6.0225,6.04,176600.0
2008-10-29 13:00:00,10.42,10.56,10.41,10.54,223600.0,6.0574,6.1388,6.0516,6.1272,223600.0
2008-10-29 13:10:00,10.54,10.64,10.53,10.61,138800.0,6.1272,6.1853,6.1214,6.1679,138800.0
2008-10-29 13:20:00,10.61,10.71,10.49,10.52,169600.0,6.1679,6.226,6.0981,6.1156,169600.0
2008-10-29 13:30:00,10.55,10.8,10.55,10.7,172100.0,6.133,6.2783,6.133,6.2202,172100.0
2008-10-29 13:40:00,10.71,10.8,10.69,10.8,140100.0,6.226,6.2783,6.2144,6.2783,140100.0
2008-10-29 13:50:00,10.8,10.81,10.6,10.6,205900.0,6.2783,6.2841,6.1621,6.1621,205900.0
2008-10-29 14:00:00,10.6,10.67,10.45,10.48,165800.0,6.1621,6.2028,6.0749,6.0923,165800.0
2008-10-29 14:10:00,10.48,10.57,10.35,10.57,172800.0,6.0923,6.1446,6.0167,6.1446,172800.0
2008-10-29 14:20:00,10.57,10.64,10.17,10.31,432200.0,6.1446,6.1853,5.9121,5.9935,432200.0
2008-10-29 14:30:00,10.31,10.33,10.05,10.26,328800.0,5.9935,6.0051,5.8423,5.9644,328800.0
2008-10-29 14:40:00,10.28,10.49,10.22,10.48,305100.0,5.976,6.0981,5.9412,6.0923,305100.0
2008-10-29 14:50:00,10.46,10.54,10.38,10.43,286100.0,6.0807,6.1272,6.0342,6.0632,286100.0
2008-10-29 15:00:00,10.44,10.5,10.18,10.31,337800.0,6.0691,6.1039,5.9179,5.9935,337800.0
2008-10-29 15:10:00,10.31,10.6,10.16,10.49,267600.0,5.9935,6.1621,5.9063,6.0981,267600.0
2008-10-29 15:20:00,10.49,10.71,10.49,10.55,343700.0,6.0981,6.226,6.0981,6.133,343700.0
2008-10-29 15:30:00,10.55,10.67,10.39,10.52,376300.0,6.133,6.2028,6.04,6.1156,376300.0
2008-10-29 15:40:00,10.53,10.73,10.53,10.55,417100.0,6.1214,6.2376,6.1214,6.133,417100.0
2008-10-29 15:50:00,10.55,10.59,10.01,10.06,652700.0,6.133,6.1563,5.8191,5.8481,652700.0
2008-10-30 09:30:00,10.59,10.85,10.24,10.32,261400.0,6.1563,6.3074,5.9528,5.9993,261400.0
2008-10-30 09:40:00,10.31,10.64,10.31,10.45,190300.0,5.9935,6.1853,5.9935,6.0749,190300.0
2008-10-30 09:50:00,10.47,10.52,10.31,10.45,128000.0,6.0865,6.1156,5.9935,6.0749,128000.0
2008-10-30 10:00:00,10.43,10.56,10.36,10.39,241800.0,6.0632,6.1388,6.0225,6.04,241800.0
2008-10-30 10:10:00,10.4,10.46,10.22,10.23,117100.0,6.0458,6.0807,5.9412,5.947,117100.0
2008-10-30 10:20:00,10.23,10.4,10.23,10.27,90300.0,5.947,6.0458,5.947,5.9702,90300.0
2008-10-30 10:30:00,10.26,10.32,10.19,10.24,131000.0,5.9644,5.9993,5.9237,5.9528,131000.0
2008-10-30 10:40:00,10.24,10.27,10.13,10.27,150000.0,5.9528,5.9702,5.8888,5.9702,150000.0
2008-10-30 10:50:00,10.26,10.35,10.12,10.12,103100.0,5.9644,6.0167,5.883,5.883,103100.0
2008-10-30 11:00:00,10.12,10.31,10.12,10.18,143700.0,5.883,5.9935,5.883,5.9179,143700.0
2008-10-30 11:10:00,10.18,10.25,10.02,10.03,219000.0,5.9179,5.9586,5.8249,5.8307,219000.0
2008-10-30 11:20:00,10.05,10.07,10.0,10.0,153900.0,5.8423,5.854,5.8133,5.8133,153900.0
2008-10-30 11:30:00,10.0,10.1,9.98,10.05,175700.0,5.8133,5.8714,5.8016,5.8423,175700.0
2008-10-30 11:40:00,10.05,10.07,10.0,10.02,134300.0,5.8423,5.854,5.8133,5.8249,134300.0
2008-10-30 11:50:00,10.02,10.07,9.94,9.99,106000.0,5.8249,5.854,5.7784,5.8075,106000.0
2008-10-30 12:00:00,10.0,10.12,9.98,10.02,118600.0,5.8133,5.883,5.8016,5.8249,118600.0
2008-10-30 12:10:00,10.01,10.05,9.95,10.01,110900.0,5.8191,5.8423,5.7842,5.8191,110900.0
2008-10-30 12:20:00,10.02,10.07,9.96,9.99,59100.0,5.8249,5.854,5.79,5.8075,59100.0
2008-10-30 12:30:00,9.99,10.04,9.95,10.0,105600.0,5.8075,5.8365,5.7842,5.8133,105600.0
2008-10-30 12:40:00,10.01,10.02,9.97,10.0,76600.0,5.8191,5.8249,5.7958,5.8133,76600.0
2008-10-30 12:50:00,10.0,10.0,9.94,9.97,78400.0,5.8133,5.8133,5.7784,5.7958,78400.0
2008-10-30 13:00:00,9.96,10.08,9.96,10.08,83000.0,5.79,5.8598,5.79,5.8598,83000.0
2008-10-30 13:10:00,10.08,10.09,10.01,10.02,90000.0,5.8598,5.8656,5.8191,5.8249,90000.0
2008-10-30 13:20:00,10.03,10.05,9.95,9.95,106600.0,5.8307,5.8423,5.7842,5.7842,106600.0
2008-10-30 13:30:00,9.96,10.06,9.96,10.06,55400.0,5.79,5.8481,5.79,5.8481,55400.0
2008-10-30 13:40:00,10.05,10.05,9.89,9.92,77000.0,5.8423,5.8423,5.7493,5.7668,77000.0
2008-10-30 13:50:00,9.93,10.05,9.92,9.98,78100.0,5.7726,5.8423,5.7668,5.8016,78100.0
2008-10-30 14:00:00,9.98,10.01,9.9,9.97,86700.0,5.8016,5.8191,5.7551,5.7958,86700.0
2008-10-30 14:10:00,9.98,9.99,9.88,9.9,64100.0,5.8016,5.8075,5.7435,5.7551,64100.0
2008-10-30 14:20:00,9.9,10.09,9.88,9.97,98300.0,5.7551,5.8656,5.7435,5.7958,98300.0
2008-10-30 14:30:00,10.0,10.08,9.95,10.0,94600.0,5.8133,5.8598,5.7842,5.8133,94600.0
2008-10-30 14:40:00,10.0,10.07,9.92,10.06,113600.0,5.8133,5.854,5.7668,5.8481,113600.0
2008-10-30 14:50:00,10.05,10.13,9.93,9.98,161400.0,5.8423,5.8888,5.7726,5.8016,161400.0
2008-10-30 15:00:00,9.98,10.12,9.97,10.02,226700.0,5.8016,5.883,5.7958,5.8249,226700.0
2008-10-30 15:10:00,10.02,10.08,9.83,9.91,200800.0,5.8249,5.8598,5.7144,5.7609,200800.0
2008-10-30 15:20:00,9.93,10.05,9.88,10.04,180200.0,5.7726,5.8423,5.7435,5.8365,180200.0
2008-10-30 15:30:00,10.04,10.07,9.9,10.06,195200.0,5.8365,5.854,5.7551,5.8481,195200.0
2008-10-30 15:40:00,10.06,10.14,9.92,9.99,301800.0,5.8481,5.8947,5.7668,5.8075,301800.0
2008-10-30 15:50:00,10.0,10.03,9.87,9.98,443800.0,5.8133,5.8307,5.7377,5.8016,443800.0
2008-10-31 09:30:00,10.02,10.11,9.87,10.0,178800.0,5.8249,5.8772,5.7377,5.8133,178800.0
2008-10-31 09:40:00,9.98,10.05,9.92,10.0,347800.0,5.8016,5.8423,5.7668,5.8133,347800.0
2008-10-31 09:50:00,10.01,10.12,10.0,10.11,147600.0,5.8191,5.883,5.8133,5.8772,147600.0
2008-10-31 10:00:00,10.11,10.26,10.1,10.21,112000.0,5.8772,5.9644,5.8714,5.9353,112000.0
2008-10-31 10:10:00,10.19,10.2,10.11,10.16,64700.0,5.9237,5.9295,5.8772,5.9063,64700.0
2008-10-31 10:20:00,10.16,10.16,10.04,10.09,54700.0,5.9063,5.9063,5.8365,5.8656,54700.0
2008-10-31 10:30:00,10.09,10.14,9.99,10.06,61100.0,5.8656,5.8947,5.8075,5.8481,61100.0
2008-10-31 10:40:00,10.04,10.04,9.91,9.96,91500.0,5.8365,5.8365,5.7609,5.79,91500.0
2008-10-31 10:50:00,9.96,10.0,9.94,9.97,69800.0,5.79,5.8133,5.7784,5.7958,69800.0
2008-10-31 11:00:00,9.97,10.02,9.92,9.96,103200.0,5.7958,5.8249,5.7668,5.79,103200.0
2008-10-31 11:10:00,9.98,10.1,9.93,10.07,82500.0,5.8016,5.8714,5.7726,5.854,82500.0
2008-10-31 11:20:00,10.08,10.08,9.96,9.99,106800.0,5.8598,5.8598,5.79,5.8075,106800.0
2008-10-31 11:30:00,9.99,10.0,9.95,9.99,74200.0,5.8075,5.8133,5.7842,5.8075,74200.0
2008-10-31 11:40:00,10.0,10.0,9.9,9.95,130800.0,5.8133,5.8133,5.7551,5.7842,130800.0
2008-10-31 11:50:00,9.94,9.96,9.82,9.88,146500.0,5.7784,5.79,5.7086,5.7435,146500.0
2008-10-31 12:00:00,9.89,9.92,9.84,9.88,110300.0,5.7493,5.7668,5.7203,5.7435,110300.0
2008-10-31 12:10:00,9.88,9.88,9.77,9.79,121100.0,5.7435,5.7435,5.6796,5.6912,121100.0
2008-10-31 12:20:00,9.78,9.91,9.78,9.83,67500.0,5.6854,5.7609,5.6854,5.7144,67500.0
2008-10-31 12:30:00,9.83,9.85,9.77,9.8,103800.0,5.7144,5.7261,5.6796,5.697,103800.0
2008-10-31 12:40:00,9.81,9.83,9.77,9.81,86700.0,5.7028,5.7144,5.6796,5.7028,86700.0
2008-10-31 12:50:00,9.81,9.82,9.75,9.77,98200.0,5.7028,5.7086,5.6679,5.6796,98200.0
2008-10-31 13:00:00,9.77,9.8,9.75,9.76,112900.0,5.6796,5.697,5.6679,5.6737,112900.0
2008-10-31 13:10:00,9.76,9.78,9.73,9.78,94600.0,5.6737,5.6854,5.6563,5.6854,94600.0
2008-10-31 13:20:00,9.78,9.84,9.77,9.78,161100.0,5.6854,5.7203,5.6796,5.6854,161100.0
2008-10-31 13:30:00,9.81,9.81,9.75,9.76,354300.0,5.7028,5.7028,5.6679,5.6737,354300.0
2008-10-31 13:40:00,9.77,9.8,9.72,9.74,120400.0,5.6796,5.697,5.6505,5.6621,120400.0
2008-10-31 13:50:00,9.73,9.77,9.7,9.74,146700.0,5.6563,5.6796,5.6389,5.6621,146700.0
2008-10-31 14:00:00,9.73,9.73,9.67,9.68,132400.0,5.6563,5.6563,5.6214,5.6272,132400.0
2008-10-31 14:10:00,9.68,9.69,9.52,9.55,125000.0,5.6272,5.6331,5.5342,5.5517,125000.0
2008-10-31 14:20:00,9.55,9.62,9.49,9.55,151700.0,5.5517,5.5924,5.5168,5.5517,151700.0
2008-10-31 14:30:00,9.55,9.56,9.46,9.48,139500.0,5.5517,5.5575,5.4994,5.511,139500.0
2008-10-31 14:40:00,9.48,9.53,9.41,9.48,141600.0,5.511,5.54,5.4703,5.511,141600.0
2008-10-31 14:50:00,9.48,9.56,9.46,9.54,95600.0,5.511,5.5575,5.4994,5.5459,95600.0
2008-10-31 15:00:00,9.54,9.6,9.5,9.58,205800.0,5.5459,5.5807,5.5226,5.5691,205800.0
2008-10-31 15:10:00,9.59,9.59,9.31,9.36,198700.0,5.5749,5.5749,5.4122,5.4412,198700.0
2008-10-31 15:20:00,9.36,9.46,9.27,9.35,394200.0,5.4412,5.4994,5.3889,5.4354,394200.0
2008-10-31 15:30:00,9.35,9.44,9.35,9.43,253200.0,5.4354,5.4877,5.4354,5.4819,253200.0
2008-10-31 15:40:00,9.43,9.44,9.26,9.28,436800.0,5.4819,5.4877,5.3831,5.3947,436800.0
2008-10-31 15:50:00,9.28,9.5,9.2,9.48,576800.0,5.3947,5.5226,5.3482,5.511,576800.0
2008-11-03 09:30:00,9.5,9.68,9.25,9.42,130400.0,5.5226,5.6272,5.3773,5.4761,130400.0
2008-11-03 09:40:00,9.4,9.55,9.37,9.52,120100.0,5.4645,5.5517,5.447,5.5342,120100.0
2008-11-03 09:50:00,9.53,9.54,9.41,9.41,96300.0,5.54,5.5459,5.4703,5.4703,96300.0
2008-11-03 10:00:00,9.41,9.43,9.35,9.39,145100.0,5.4703,5.4819,5.4354,5.4587,145100.0
2008-11-03 10:10:00,9.39,9.42,9.38,9.4,74500.0,5.4587,5.4761,5.4528,5.4645,74500.0
2008-11-03 10:20:00,9.4,9.47,9.39,9.43,83900.0,5.4645,5.5052,5.4587,5.4819,83900.0
2008-11-03 10:30:00,9.43,9.51,9.41,9.47,115200.0,5.4819,5.5284,5.4703,5.5052,115200.0
2008-11-03 10:40:00,9.47,9.52,9.46,9.52,67700.0,5.5052,5.5342,5.4994,5.5342,67700.0
2008-11-03 10:50:00,9.53,9.54,9.5,9.51,86000.0,5.54,5.5459,5.5226,5.5284,86000.0
2008-11-03 11:00:00,9.5,9.51,9.42,9.43,72700.0,5.5226,5.5284,5.4761,5.4819,72700.0
2008-11-03 11:10:00,9.43,9.43,9.36,9.39,168400.0,5.4819,5.4819,5.4412,5.4587,168400.0
2008-11-03 11:20:00,9.39,9.4,9.38,9.4,82700.0,5.4587,5.4645,5.4528,5.4645,82700.0
2008-11-03 11:30:00,9.4,9.45,9.39,9.44,207000.0,5.4645,5.4935,5.4587,5.4877,207000.0
2008-11-03 11:40:00,9.43,9.48,9.43,9.46,52800.0,5.4819,5.511,5.4819,5.4994,52800.0
2008-11-03 11:50:00,9.47,9.49,9.46,9.48,30800.0,5.5052,5.5168,5.4994,5.511,30800.0
2008-11-03 12:00:00,9.48,9.5,9.47,9.48,61800.0,5.511,5.5226,5.5052,5.511,61800.0
2008-11-03 12:10:00,9.48,9.5,9.47,9.49,68600.0,5.511,5.5226,5.5052,5.5168,68600.0
2008-11-03 12:20:00,9.5,9.57,9.49,9.55,99000.0,5.5226,5.5633,5.5168,5.5517,99000.0
2008-11-03 12:30:00,9.55,9.58,9.52,9.53,38100.0,5.5517,5.5691,5.5342,5.54,38100.0
2008-11-03 12:40:00,9.53,9.55,9.51,9.52,37800.0,5.54,5.5517,5.5284,5.5342,37800.0
2008-11-03 12:50:00,9.51,9.53,9.48,9.51,90800.0,5.5284,5.54,5.511,5.5284,90800.0
2008-11-03 13:00:00,9.51,9.55,9.49,9.55,31600.0,5.5284,5.5517,5.5168,5.5517,31600.0
2008-11-03 13:10:00,9.55,9.56,9.49,9.49,47500.0,5.5517,5.5575,5.5168,5.5168,47500.0
2008-11-03 13:20:00,9.49,9.51,9.45,9.46,44500.0,5.5168,5.5284,5.4935,5.4994,44500.0
2008-11-03 13:30:00,9.46,9.47,9.45,9.46,100100.0,5.4994,5.5052,5.4935,5.4994,100100.0
2008-11-03 13:40:00,9.45,9.48,9.45,9.46,49600.0,5.4935,5.511,5.4935,5.4994,49600.0
2008-11-03 13:50:00,9.46,9.47,9.41,9.41,50100.0,5.4994,5.5052,5.4703,5.4703,50100.0
2008-11-03 14:00:00,9.43,9.43,9.39,9.4,84500.0,5.4819,5.4819,5.4587,5.4645,84500.0
2008-11-03 14:10:00,9.4,9.4,9.32,9.32,64500.0,5.4645,5.4645,5.418,5.418,64500.0
2008-11-03 14:20:00,9.32,9.43,9.32,9.42,130200.0,5.418,5.4819,5.418,5.4761,130200.0
2008-11-03 14:30:00,9.41,9.46,9.41,9.45,60000.0,5.4703,5.4994,5.4703,5.4935,60000.0
2008-11-03 14:40:00,9.46,9.49,9.45,9.48,97900.0,5.4994,5.5168,5.4935,5.511,97900.0
2008-11-03 14:50:00,9.48,9.52,9.48,9.51,84400.0,5.511,5.5342,5.511,5.5284,84400.0
2008-11-03 15:00:00,9.52,9.52,9.48,9.5,144900.0,5.5342,5.5342,5.511,5.5226,144900.0
2008-11-03 15:10:00,9.49,9.57,9.49,9.55,131800.0,5.5168,5.5633,5.5168,5.5517,131800.0
2008-11-03 15:20:00,9.55,9.56,9.51,9.52,173700.0,5.5517,5.5575,5.5284,5.5342,173700.0
2008-11-03 15:30:00,9.53,9.55,9.49,9.54,168900.0,5.54,5.5517,5.5168,5.5459,168900.0
2008-11-03 15:40:00,9.53,9.63,9.53,9.6,280400.0,5.54,5.5982,5.54,5.5807,280400.0
2008-11-03 15:50:00,9.61,9.69,9.6,9.62,466200.0,5.5866,5.6331,5.5807,5.5924,466200.0
2008-11-04 09:30:00,9.9,10.13,9.63,9.78,357400.0,5.7551,5.8888,5.5982,5.6854,357400.0
2008-11-04 09:40:00,9.77,9.94,9.75,9.93,216700.0,5.6796,5.7784,5.6679,5.7726,216700.0
2008-11-04 09:50:00,9.93,9.99,9.88,9.97,144500.0,5.7726,5.8075,5.7435,5.7958,144500.0
2008-11-04 10:00:00,9.97,10.08,9.89,10.08,433000.0,5.7958,5.8598,5.7493,5.8598,433000.0
2008-11-04 10:10:00,10.08,10.23,10.05,10.22,193400.0,5.8598,5.947,5.8423,5.9412,193400.0
2008-11-04 10:20:00,10.22,10.22,10.14,10.19,133800.0,5.9412,5.9412,5.8947,5.9237,133800.0
2008-11-04 10:30:00,10.2,10.22,10.12,10.21,187200.0,5.9295,5.9412,5.883,5.9353,187200.0
2008-11-04 10:40:00,10.21,10.32,10.16,10.3,182700.0,5.9353,5.9993,5.9063,5.9877,182700.0
2008-11-04 10:50:00,10.3,10.42,10.3,10.4,155400.0,5.9877,6.0574,5.9877,6.0458,155400.0
2008-11-04 11:00:00,10.4,10.49,10.35,10.41,183700.0,6.0458,6.0981,6.0167,6.0516,183700.0
2008-11-04 11:10:00,10.41,10.48,10.38,10.44,126200.0,6.0516,6.0923,6.0342,6.0691,126200.0
2008-11-04 11:20:00,10.44,10.46,10.43,10.44,132700.0,6.0691,6.0807,6.0632,6.0691,132700.0
2008-11-04 11:30:00,10.44,10.47,10.4,10.47,140600.0,6.0691,6.0865,6.0458,6.0865,140600.0
2008-11-04 11:40:00,10.47,10.58,10.46,10.56,175900.0,6.0865,6.1504,6.0807,6.1388,175900.0
2008-11-04 11:50:00,10.56,10.64,10.54,10.6,252700.0,6.1388,6.1853,6.1272,6.1621,252700.0
2008-11-04 12:00:00,10.61,10.7,10.59,10.7,191400.0,6.1679,6.2202,6.1563,6.2202,191400.0
2008-11-04 12:10:00,10.7,10.7,10.63,10.65,255900.0,6.2202,6.2202,6.1795,6.1911,255900.0
2008-11-04 12:20:00,10.66,10.66,10.64,10.65,204800.0,6.1969,6.1969,6.1853,6.1911,204800.0
2008-11-04 12:30:00,10.65,10.69,10.64,10.65,137800.0,6.1911,6.2144,6.1853,6.1911,137800.0
2008-11-04 12:40:00,10.65,10.66,10.6,10.66,188400.0,6.1911,6.1969,6.1621,6.1969,188400.0
2008-11-04 12:50:00,10.65,10.72,10.65,10.69,181700.0,6.1911,6.2318,6.1911,6.2144,181700.0
2008-11-04 13:00:00,10.69,10.8,10.69,10.79,192800.0,6.2144,6.2783,6.2144,6.2725,192800.0
2008-11-04 13:10:00,10.78,10.88,10.77,10.85,200600.0,6.2667,6.3248,6.2609,6.3074,200600.0
2008-11-04 13:20:00,10.85,10.87,10.8,10.81,174300.0,6.3074,6.319,6.2783,6.2841,174300.0
2008-11-04 13:30:00,10.81,10.83,10.79,10.81,199300.0,6.2841,6.2958,6.2725,6.2841,199300.0
2008-11-04 13:40:00,10.81,10.91,10.81,10.84,165900.0,6.2841,6.3423,6.2841,6.3016,165900.0
2008-11-04 13:50:00,10.83,10.87,10.79,10.86,215300.0,6.2958,6.319,6.2725,6.3132,215300.0
2008-11-04 14:00:00,10.86,10.86,10.79,10.81,314700.0,6.3132,6.3132,6.2725,6.2841,314700.0
2008-11-04 14:10:00,10.81,10.85,10.76,10.84,230200.0,6.2841,6.3074,6.2551,6.3016,230200.0
2008-11-04 14:20:00,10.84,10.84,10.77,10.8,194300.0,6.3016,6.3016,6.2609,6.2783,194300.0
2008-11-04 14:30:00,10.8,10.81,10.7,10.72,163700.0,6.2783,6.2841,6.2202,6.2318,163700.0
2008-11-04 14:40:00,10.72,10.73,10.64,10.64,471900.0,6.2318,6.2376,6.1853,6.1853,471900.0
2008-11-04 14:50:00,10.64,10.65,10.58,10.6,326000.0,6.1853,6.1911,6.1504,6.1621,326000.0
2008-11-04 15:00:00,10.61,10.7,10.59,10.6,370500.0,6.1679,6.2202,6.1563,6.1621,370500.0
2008-11-04 15:10:00,10.6,10.65,10.59,10.64,236000.0,6.1621,6.1911,6.1563,6.1853,236000.0
2008-11-04 15:20:00,10.64,10.69,10.6,10.67,165800.0,6.1853,6.2144,6.1621,6.2028,165800.0
2008-11-04 15:30:00,10.67,10.76,10.67,10.73,241500.0,6.2028,6.2551,6.2028,6.2376,241500.0
2008-11-04 15:40:00,10.73,10.76,10.73,10.75,507600.0,6.2376,6.2551,6.2376,6.2493,507600.0
2008-11-04 15:50:00,10.74,10.8,10.71,10.73,775300.0,6.2434,6.2783,6.226,6.2376,775300.0
2008-11-05 09:30:00,10.55,10.63,10.41,10.54,207900.0,6.133,6.1795,6.0516,6.1272,207900.0
2008-11-05 09:40:00,10.55,10.6,10.44,10.57,298700.0,6.133,6.1621,6.0691,6.1446,298700.0
2008-11-05 09:50:00,10.58,10.59,10.47,10.49,171400.0,6.1504,6.1563,6.0865,6.0981,171400.0
2008-11-05 10:00:00,10.49,10.55,10.47,10.47,201200.0,6.0981,6.133,6.0865,6.0865,201200.0
2008-11-05 10:10:00,10.48,10.5,10.39,10.43,300400.0,6.0923,6.1039,6.04,6.0632,300400.0
2008-11-05 10:20:00,10.43,10.43,10.39,10.42,295500.0,6.0632,6.0632,6.04,6.0574,295500.0
2008-11-05 10:30:00,10.43,10.48,10.34,10.36,166200.0,6.0632,6.0923,6.0109,6.0225,166200.0
2008-11-05 10:40:00,10.36,10.4,10.31,10.32,164300.0,6.0225,6.0458,5.9935,5.9993,164300.0
2008-11-05 10:50:00,10.31,10.34,10.23,10.27,160600.0,5.9935,6.0109,5.947,5.9702,160600.0
2008-11-05 11:00:00,10.27,10.27,10.24,10.25,196600.0,5.9702,5.9702,5.9528,5.9586,196600.0
2008-11-05 11:10:00,10.25,10.38,10.25,10.38,100400.0,5.9586,6.0342,5.9586,6.0342,100400.0
2008-11-05 11:20:00,10.38,10.41,10.32,10.36,87400.0,6.0342,6.0516,5.9993,6.0225,87400.0
2008-11-05 11:30:00,10.35,10.44,10.33,10.39,89900.0,6.0167,6.0691,6.0051,6.04,89900.0
2008-11-05 11:40:00,10.39,10.46,10.33,10.43,108000.0,6.04,6.0807,6.0051,6.0632,108000.0
2008-11-05 11:50:00,10.43,10.49,10.4,10.48,119800.0,6.0632,6.0981,6.0458,6.0923,119800.0
2008-11-05 12:00:00,10.48,10.51,10.46,10.51,61400.0,6.0923,6.1097,6.0807,6.1097,61400.0
2008-11-05 12:10:00,10.51,10.52,10.43,10.44,53600.0,6.1097,6.1156,6.0632,6.0691,53600.0
2008-11-05 12:20:00,10.44,10.5,10.43,10.44,79100.0,6.0691,6.1039,6.0632,6.0691,79100.0
2008-11-05 12:30:00,10.45,10.49,10.39,10.41,50700.0,6.0749,6.0981,6.04,6.0516,50700.0
2008-11-05 12:40:00,10.41,10.52,10.4,10.48,77900.0,6.0516,6.1156,6.0458,6.0923,77900.0
2008-11-05 12:50:00,10.48,10.48,10.41,10.47,34300.0,6.0923,6.0923,6.0516,6.0865,34300.0
2008-11-05 13:00:00,10.47,10.5,10.42,10.49,64100.0,6.0865,6.1039,6.0574,6.0981,64100.0
2008-11-05 13:10:00,10.49,10.51,10.48,10.5,41100.0,6.0981,6.1097,6.0923,6.1039,41100.0
2008-11-05 13:20:00,10.49,10.5,10.46,10.48,82900.0,6.0981,6.1039,6.0807,6.0923,82900.0
2008-11-05 13:30:00,10.48,10.49,10.4,10.42,86200.0,6.0923,6.0981,6.0458,6.0574,86200.0
2008-11-05 13:40:00,10.42,10.49,10.4,10.46,101400.0,6.0574,6.0981,6.0458,6.0807,101400.0
2008-11-05 13:50:00,10.46,10.49,10.42,10.45,64000.0,6.0807,6.0981,6.0574,6.0749,64000.0
2008-11-05 14:00:00,10.44,10.47,10.38,10.38,144000.0,6.0691,6.0865,6.0342,6.0342,144000.0
2008-11-05 14:10:00,10.39,10.47,10.37,10.45,106600.0,6.04,6.0865,6.0284,6.0749,106600.0
2008-11-05 14:20:00,10.46,10.46,10.38,10.42,98300.0,6.0807,6.0807,6.0342,6.0574,98300.0
2008-11-05 14:30:00,10.42,10.5,10.4,10.47,111700.0,6.0574,6.1039,6.0458,6.0865,111700.0
2008-11-05 14:40:00,10.47,10.49,10.41,10.45,57500.0,6.0865,6.0981,6.0516,6.0749,57500.0
2008-11-05 14:50:00,10.44,10.44,10.36,10.38,89300.0,6.0691,6.0691,6.0225,6.0342,89300.0
2008-11-05 15:00:00,10.37,10.44,10.34,10.36,139900.0,6.0284,6.0691,6.0109,6.0225,139900.0
2008-11-05 15:10:00,10.35,10.38,10.27,10.31,133600.0,6.0167,6.0342,5.9702,5.9935,133600.0
2008-11-05 15:20:00,10.3,10.31,10.19,10.2,181400.0,5.9877,5.9935,5.9237,5.9295,181400.0
2008-11-05 15:30:00,10.21,10.21,10.12,10.12,322900.0,5.9353,5.9353,5.883,5.883,322900.0
2008-11-05 15:40:00,10.12,10.2,10.05,10.15,288000.0,5.883,5.9295,5.8423,5.9005,288000.0
2008-11-05 15:50:00,10.15,10.19,9.98,10.03,529200.0,5.9005,5.9237,5.8016,5.8307,529200.0
2008-11-06 09:30:00,9.82,10.34,9.82,10.21,130000.0,5.7086,6.0109,5.7086,5.9353,130000.0
2008-11-06 09:40:00,10.21,10.23,10.12,10.18,129700.0,5.9353,5.947,5.883,5.9179,129700.0
2008-11-06 09:50:00,10.16,10.34,10.15,10.25,97900.0,5.9063,6.0109,5.9005,5.9586,97900.0
2008-11-06 10:00:00,10.25,10.28,10.09,10.25,186300.0,5.9586,5.976,5.8656,5.9586,186300.0
2008-11-06 10:10:00,10.25,10.25,10.1,10.11,107500.0,5.9586,5.9586,5.8714,5.8772,107500.0
2008-11-06 10:20:00,10.11,10.14,10.0,10.07,221900.0,5.8772,5.8947,5.8133,5.854,221900.0
2008-11-06 10:30:00,10.06,10.1,9.97,10.09,214000.0,5.8481,5.8714,5.7958,5.8656,214000.0
2008-11-06 10:40:00,10.09,10.1,10.0,10.07,119500.0,5.8656,5.8714,5.8133,5.854,119500.0
2008-11-06 10:50:00,10.06,10.16,10.0,10.16,212200.0,5.8481,5.9063,5.8133,5.9063,212200.0
2008-11-06 11:00:00,10.16,10.22,10.01,10.02,173400.0,5.9063,5.9412,5.8191,5.8249,173400.0
2008-11-06 11:10:00,10.02,10.08,10.01,10.03,134100.0,5.8249,5.8598,5.8191,5.8307,134100.0
2008-11-06 11:20:00,10.03,10.05,9.92,10.0,138500.0,5.8307,5.8423,5.7668,5.8133,138500.0
2008-11-06 11:30:00,10.0,10.03,9.9,10.02,202200.0,5.8133,5.8307,5.7551,5.8249,202200.0
2008-11-06 11:40:00,10.03,10.1,10.0,10.01,100000.0,5.8307,5.8714,5.8133,5.8191,100000.0
2008-11-06 11:50:00,10.01,10.02,9.94,10.0,97600.0,5.8191,5.8249,5.7784,5.8133,97600.0
2008-11-06 12:00:00,10.0,10.02,9.92,9.94,144300.0,5.8133,5.8249,5.7668,5.7784,144300.0
2008-11-06 12:10:00,9.94,10.0,9.94,9.97,159800.0,5.7784,5.8133,5.7784,5.7958,159800.0
2008-11-06 12:20:00,9.97,10.0,9.94,9.94,217500.0,5.7958,5.8133,5.7784,5.7784,217500.0
2008-11-06 12:30:00,9.95,9.98,9.9,9.98,131800.0,5.7842,5.8016,5.7551,5.8016,131800.0
2008-11-06 12:40:00,9.98,10.0,9.96,9.99,91300.0,5.8016,5.8133,5.79,5.8075,91300.0
2008-11-06 12:50:00,9.99,10.0,9.93,9.95,58300.0,5.8075,5.8133,5.7726,5.7842,58300.0
2008-11-06 13:00:00,9.95,9.97,9.82,9.82,122000.0,5.7842,5.7958,5.7086,5.7086,122000.0
2008-11-06 13:10:00,9.83,9.85,9.75,9.78,153500.0,5.7144,5.7261,5.6679,5.6854,153500.0
2008-11-06 13:20:00,9.77,9.84,9.77,9.81,92000.0,5.6796,5.7203,5.6796,5.7028,92000.0
2008-11-06 13:30:00,9.81,9.88,9.78,9.85,134400.0,5.7028,5.7435,5.6854,5.7261,134400.0
2008-11-06 13:40:00,9.84,9.84,9.76,9.8,132600.0,5.7203,5.7203,5.6737,5.697,132600.0
2008-11-06 13:50:00,9.8,9.95,9.77,9.95,109800.0,5.697,5.7842,5.6796,5.7842,109800.0
2008-11-06 14:00:00,9.95,10.0,9.91,9.94,125700.0,5.7842,5.8133,5.7609,5.7784,125700.0
2008-11-06 14:10:00,9.94,9.98,9.9,9.98,86200.0,5.7784,5.8016,5.7551,5.8016,86200.0
2008-11-06 14:20:00,9.97,9.97,9.85,9.86,113700.0,5.7958,5.7958,5.7261,5.7319,113700.0
2008-11-06 14:30:00,9.86,9.97,9.8,9.94,109800.0,5.7319,5.7958,5.697,5.7784,109800.0
2008-11-06 14:40:00,9.94,9.97,9.87,9.92,122600.0,5.7784,5.7958,5.7377,5.7668,122600.0
2008-11-06 14:50:00,9.92,9.96,9.85,9.89,102900.0,5.7668,5.79,5.7261,5.7493,102900.0
2008-11-06 15:00:00,9.89,9.94,9.78,9.79,155800.0,5.7493,5.7784,5.6854,5.6912,155800.0
2008-11-06 15:10:00,9.79,9.82,9.72,9.77,116600.0,5.6912,5.7086,5.6505,5.6796,116600.0
2008-11-06 15:20:00,9.76,9.81,9.68,9.71,166600.0,5.6737,5.7028,5.6272,5.6447,166600.0
2008-11-06 15:30:00,9.71,9.76,9.68,9.74,163800.0,5.6447,5.6737,5.6272,5.6621,163800.0
2008-11-06 15:40:00,9.73,9.81,9.7,9.74,235700.0,5.6563,5.7028,5.6389,5.6621,235700.0
2008-11-06 15:50:00,9.74,9.84,9.69,9.77,600500.0,5.6621,5.7203,5.6331,5.6796,600500.0
2008-11-07 09:30:00,9.75,9.95,9.51,9.67,173900.0,5.6679,5.7842,5.5284,5.6214,173900.0
2008-11-07 09:40:00,9.69,9.8,9.52,9.55,156400.0,5.6331,5.697,5.5342,5.5517,156400.0
2008-11-07 09:50:00,9.55,9.57,9.45,9.49,127300.0,5.5517,5.5633,5.4935,5.5168,127300.0
2008-11-07 10:00:00,9.5,9.64,9.47,9.5,211800.0,5.5226,5.604,5.5052,5.5226,211800.0
2008-11-07 10:10:00,9.5,9.68,9.46,9.53,173000.0,5.5226,5.6272,5.4994,5.54,173000.0
2008-11-07 10:20:00,9.54,9.72,9.52,9.72,109900.0,5.5459,5.6505,5.5342,5.6505,109900.0
2008-11-07 10:30:00,9.71,9.74,9.6,9.71,218700.0,5.6447,5.6621,5.5807,5.6447,218700.0
2008-11-07 10:40:00,9.71,9.71,9.59,9.59,101600.0,5.6447,5.6447,5.5749,5.5749,101600.0
2008-11-07 10:50:00,9.59,9.68,9.59,9.62,54400.0,5.5749,5.6272,5.5749,5.5924,54400.0
2008-11-07 11:00:00,9.62,9.62,9.5,9.5,104800.0,5.5924,5.5924,5.5226,5.5226,104800.0
2008-11-07 11:10:00,9.5,9.61,9.5,9.51,162700.0,5.5226,5.5866,5.5226,5.5284,162700.0
2008-11-07 11:20:00,9.51,9.52,9.4,9.44,84100.0,5.5284,5.5342,5.4645,5.4877,84100.0
2008-11-07 11:30:00,9.44,9.51,9.41,9.47,77500.0,5.4877,5.5284,5.4703,5.5052,77500.0
2008-11-07 11:40:00,9.46,9.51,9.43,9.5,80800.0,5.4994,5.5284,5.4819,5.5226,80800.0
2008-11-07 11:50:00,9.49,9.6,9.49,9.6,104000.0,5.5168,5.5807,5.5168,5.5807,104000.0
2008-11-07 12:00:00,9.59,9.63,9.53,9.55,47400.0,5.5749,5.5982,5.54,5.5517,47400.0
2008-11-07 12:10:00,9.55,9.57,9.45,9.46,39400.0,5.5517,5.5633,5.4935,5.4994,39400.0
2008-11-07 12:20:00,9.45,9.5,9.44,9.48,34400.0,5.4935,5.5226,5.4877,5.511,34400.0
2008-11-07 12:30:00,9.48,9.5,9.44,9.47,35400.0,5.511,5.5226,5.4877,5.5052,35400.0
2008-11-07 12:40:00,9.47,9.54,9.46,9.49,43500.0,5.5052,5.5459,5.4994,5.5168,43500.0
2008-11-07 12:50:00,9.49,9.53,9.47,9.52,36000.0,5.5168,5.54,5.5052,5.5342,36000.0
2008-11-07 13:00:00,9.52,9.55,9.48,9.48,46300.0,5.5342,5.5517,5.511,5.511,46300.0
2008-11-07 13:10:00,9.48,9.48,9.42,9.42,80800.0,5.511,5.511,5.4761,5.4761,80800.0
2008-11-07 13:20:00,9.43,9.45,9.26,9.4,245600.0,5.4819,5.4935,5.3831,5.4645,245600.0
2008-11-07 13:30:00,9.4,9.4,9.3,9.3,113000.0,5.4645,5.4645,5.4063,5.4063,113000.0
2008-11-07 13:40:00,9.31,9.35,9.29,9.34,120500.0,5.4122,5.4354,5.4005,5.4296,120500.0
2008-11-07 13:50:00,9.34,9.35,9.27,9.29,142300.0,5.4296,5.4354,5.3889,5.4005,142300.0
2008-11-07 14:00:00,9.3,9.33,9.26,9.29,161400.0,5.4063,5.4238,5.3831,5.4005,161400.0
2008-11-07 14:10:00,9.3,9.31,9.29,9.3,96000.0,5.4063,5.4122,5.4005,5.4063,96000.0
2008-11-07 14:20:00,9.3,9.32,9.25,9.27,103300.0,5.4063,5.418,5.3773,5.3889,103300.0
2008-11-07 14:30:00,9.27,9.31,9.25,9.3,71300.0,5.3889,5.4122,5.3773,5.4063,71300.0
2008-11-07 14:40:00,9.3,9.35,9.3,9.33,81900.0,5.4063,5.4354,5.4063,5.4238,81900.0
2008-11-07 14:50:00,9.33,9.35,9.24,9.24,151800.0,5.4238,5.4354,5.3715,5.3715,151800.0
2008-11-07 15:00:00,9.25,9.28,9.15,9.23,168600.0,5.3773,5.3947,5.3191,5.3656,168600.0
2008-11-07 15:10:00,9.24,9.28,9.15,9.17,144000.0,5.3715,5.3947,5.3191,5.3308,144000.0
2008-11-07 15:20:00,9.17,9.2,9.11,9.16,173600.0,5.3308,5.3482,5.2959,5.325,173600.0
2008-11-07 15:30:00,9.16,9.2,9.12,9.13,155700.0,5.325,5.3482,5.3017,5.3075,155700.0
2008-11-07 15:40:00,9.14,9.31,9.14,9.24,303500.0,5.3133,5.4122,5.3133,5.3715,303500.0
2008-11-07 15:50:00,9.23,9.5,9.2,9.5,383500.0,5.3656,5.5226,5.3482,5.5226,383500.0
2008-11-10 09:30:00,9.6,9.61,9.29,9.3,251900.0,5.5807,5.5866,5.4005,5.4063,251900.0
2008-11-10 09:40:00,9.29,9.35,9.21,9.21,169400.0,5.4005,5.4354,5.354,5.354,169400.0
2008-11-10 09:50:00,9.21,9.28,9.14,9.14,163300.0,5.354,5.3947,5.3133,5.3133,163300.0
2008-11-10 10:00:00,9.14,9.15,9.0,9.05,210600.0,5.3133,5.3191,5.2319,5.261,210600.0
2008-11-10 10:10:00,9.05,9.15,9.05,9.14,116500.0,5.261,5.3191,5.261,5.3133,116500.0
2008-11-10 10:20:00,9.14,9.17,9.08,9.1,94300.0,5.3133,5.3308,5.2784,5.2901,94300.0
2008-11-10 10:30:00,9.11,9.14,9.07,9.1,104000.0,5.2959,5.3133,5.2726,5.2901,104000.0
2008-11-10 10:40:00,9.1,9.11,9.04,9.06,60800.0,5.2901,5.2959,5.2552,5.2668,60800.0
2008-11-10 10:50:00,9.06,9.12,9.05,9.1,80800.0,5.2668,5.3017,5.261,5.2901,80800.0
2008-11-10 11:00:00,9.1,9.11,9.03,9.06,137400.0,5.2901,5.2959,5.2494,5.2668,137400.0
2008-11-10 11:10:00,9.05,9.09,9.01,9.04,78400.0,5.261,5.2843,5.2378,5.2552,78400.0
2008-11-10 11:20:00,9.03,9.09,9.01,9.04,124500.0,5.2494,5.2843,5.2378,5.2552,124500.0
2008-11-10 11:30:00,9.06,9.09,9.03,9.05,75400.0,5.2668,5.2843,5.2494,5.261,75400.0
2008-11-10 11:40:00,9.05,9.06,9.01,9.03,50800.0,5.261,5.2668,5.2378,5.2494,50800.0
2008-11-10 11:50:00,9.03,9.04,8.94,8.94,121200.0,5.2494,5.2552,5.1971,5.1971,121200.0
2008-11-10 12:00:00,8.95,8.98,8.89,8.94,137300.0,5.2029,5.2203,5.168,5.1971,137300.0
2008-11-10 12:10:00,8.93,8.95,8.81,8.82,103100.0,5.1912,5.2029,5.1215,5.1273,103100.0
2008-11-10 12:20:00,8.83,8.85,8.73,8.76,165200.0,5.1331,5.1447,5.075,5.0924,165200.0
2008-11-10 12:30:00,8.76,8.81,8.73,8.8,77000.0,5.0924,5.1215,5.075,5.1157,77000.0
2008-11-10 12:40:00,8.8,8.85,8.79,8.83,89700.0,5.1157,5.1447,5.1099,5.1331,89700.0
2008-11-10 12:50:00,8.84,8.86,8.78,8.86,35500.0,5.1389,5.1506,5.104,5.1506,35500.0
2008-11-10 13:00:00,8.85,8.93,8.85,8.93,63700.0,5.1447,5.1912,5.1447,5.1912,63700.0
2008-11-10 13:10:00,8.93,8.95,8.9,8.95,29700.0,5.1912,5.2029,5.1738,5.2029,29700.0
2008-11-10 13:20:00,8.95,9.0,8.93,8.99,59900.0,5.2029,5.2319,5.1912,5.2261,59900.0
2008-11-10 13:30:00,8.99,9.01,8.98,8.99,44600.0,5.2261,5.2378,5.2203,5.2261,44600.0
2008-11-10 13:40:00,9.0,9.0,8.95,8.97,71800.0,5.2319,5.2319,5.2029,5.2145,71800.0
2008-11-10 13:50:00,8.98,9.01,8.96,8.99,116800.0,5.2203,5.2378,5.2087,5.2261,116800.0
2008-11-10 14:00:00,8.98,9.0,8.96,8.99,61300.0,5.2203,5.2319,5.2087,5.2261,61300.0
2008-11-10 14:10:00,8.99,9.0,8.9,8.92,103300.0,5.2261,5.2319,5.1738,5.1854,103300.0
2008-11-10 14:20:00,8.92,8.94,8.87,8.92,124700.0,5.1854,5.1971,5.1564,5.1854,124700.0
2008-11-10 14:30:00,8.92,8.93,8.88,8.89,48900.0,5.1854,5.1912,5.1622,5.168,48900.0
2008-11-10 14:40:00,8.9,8.96,8.84,8.84,75500.0,5.1738,5.2087,5.1389,5.1389,75500.0
2008-11-10 14:50:00,8.85,8.87,8.81,8.84,78900.0,5.1447,5.1564,5.1215,5.1389,78900.0
2008-11-10 15:00:00,8.83,8.83,8.75,8.78,142800.0,5.1331,5.1331,5.0866,5.104,142800.0
2008-11-10 15:10:00,8.77,8.83,8.75,8.78,126100.0,5.0982,5.1331,5.0866,5.104,126100.0
2008-11-10 15:20:00,8.79,8.8,8.75,8.76,77500.0,5.1099,5.1157,5.0866,5.0924,77500.0
2008-11-10 15:30:00,8.76,8.83,8.75,8.76,194000.0,5.0924,5.1331,5.0866,5.0924,194000.0
2008-11-10 15:40:00,8.76,8.86,8.76,8.81,126400.0,5.0924,5.1506,5.0924,5.1215,126400.0
2008-11-10 15:50:00,8.81,8.9,8.78,8.79,392900.0,5.1215,5.1738,5.104,5.1099,392900.0
2008-11-11 09:30:00,8.69,8.83,8.46,8.78,170300.0,5.0517,5.1331,4.918,5.104,170300.0
2008-11-11 09:40:00,8.79,8.8,8.6,8.67,138500.0,5.1099,5.1157,4.9994,5.0401,138500.0
2008-11-11 09:50:00,8.67,8.74,8.62,8.71,112300.0,5.0401,5.0808,5.011,5.0634,112300.0
2008-11-11 10:00:00,8.72,8.79,8.68,8.79,90800.0,5.0692,5.1099,5.0459,5.1099,90800.0
2008-11-11 10:10:00,8.79,8.82,8.75,8.78,119600.0,5.1099,5.1273,5.0866,5.104,119600.0
2008-11-11 10:20:00,8.79,8.81,8.76,8.81,152600.0,5.1099,5.1215,5.0924,5.1215,152600.0
2008-11-11 10:30:00,8.81,8.84,8.78,8.81,97800.0,5.1215,5.1389,5.104,5.1215,97800.0
2008-11-11 10:40:00,8.81,8.81,8.73,8.77,70700.0,5.1215,5.1215,5.075,5.0982,70700.0
2008-11-11 10:50:00,8.76,8.78,8.66,8.66,58700.0,5.0924,5.104,5.0343,5.0343,58700.0
2008-11-11 11:00:00,8.67,8.69,8.59,8.63,83800.0,5.0401,5.0517,4.9936,5.0169,83800.0
2008-11-11 11:10:00,8.63,8.72,8.61,8.7,35500.0,5.0169,5.0692,5.0052,5.0575,35500.0
2008-11-11 11:20:00,8.7,8.75,8.69,8.7,54900.0,5.0575,5.0866,5.0517,5.0575,54900.0
2008-11-11 11:30:00,8.69,8.7,8.61,8.67,67100.0,5.0517,5.0575,5.0052,5.0401,67100.0
2008-11-11 11:40:00,8.66,8.68,8.63,8.65,68000.0,5.0343,5.0459,5.0169,5.0285,68000.0
2008-11-11 11:50:00,8.65,8.68,8.61,8.65,48800.0,5.0285,5.0459,5.0052,5.0285,48800.0
2008-11-11 12:00:00,8.64,8.64,8.55,8.55,67000.0,5.0227,5.0227,4.9703,4.9703,67000.0
2008-11-11 12:10:00,8.55,8.6,8.55,8.57,82200.0,4.9703,4.9994,4.9703,4.982,82200.0
2008-11-11 12:20:00,8.58,8.59,8.52,8.53,45100.0,4.9878,4.9936,4.9529,4.9587,45100.0
2008-11-11 12:30:00,8.53,8.54,8.51,8.52,65100.0,4.9587,4.9645,4.9471,4.9529,65100.0
2008-11-11 12:40:00,8.52,8.53,8.5,8.5,48100.0,4.9529,4.9587,4.9413,4.9413,48100.0
2008-11-11 12:50:00,8.51,8.59,8.48,8.59,48200.0,4.9471,4.9936,4.9297,4.9936,48200.0
2008-11-11 13:00:00,8.59,8.64,8.56,8.63,58700.0,4.9936,5.0227,4.9762,5.0169,58700.0
2008-11-11 13:10:00,8.64,8.65,8.6,8.63,42300.0,5.0227,5.0285,4.9994,5.0169,42300.0
2008-11-11 13:20:00,8.63,8.65,8.6,8.63,45300.0,5.0169,5.0285,4.9994,5.0169,45300.0
2008-11-11 13:30:00,8.64,8.64,8.58,8.6,30500.0,5.0227,5.0227,4.9878,4.9994,30500.0
2008-11-11 13:40:00,8.6,8.73,8.6,8.71,73300.0,4.9994,5.075,4.9994,5.0634,73300.0
2008-11-11 13:50:00,8.72,8.9,8.71,8.85,192700.0,5.0692,5.1738,5.0634,5.1447,192700.0
2008-11-11 14:00:00,8.84,8.9,8.72,8.73,217900.0,5.1389,5.1738,5.0692,5.075,217900.0
2008-11-11 14:10:00,8.74,8.88,8.71,8.88,102500.0,5.0808,5.1622,5.0634,5.1622,102500.0
2008-11-11 14:20:00,8.88,8.91,8.8,8.81,212200.0,5.1622,5.1796,5.1157,5.1215,212200.0
2008-11-11 14:30:00,8.81,8.88,8.8,8.81,165900.0,5.1215,5.1622,5.1157,5.1215,165900.0
2008-11-11 14:40:00,8.81,8.81,8.76,8.78,94200.0,5.1215,5.1215,5.0924,5.104,94200.0
2008-11-11 14:50:00,8.78,8.78,8.65,8.65,169100.0,5.104,5.104,5.0285,5.0285,169100.0
2008-11-11 15:00:00,8.67,8.72,8.66,8.72,125800.0,5.0401,5.0692,5.0343,5.0692,125800.0
2008-11-11 15:10:00,8.71,8.75,8.68,8.7,180800.0,5.0634,5.0866,5.0459,5.0575,180800.0
2008-11-11 15:20:00,8.71,8.72,8.66,8.67,85100.0,5.0634,5.0692,5.0343,5.0401,85100.0
2008-11-11 15:30:00,8.66,8.67,8.6,8.6,125000.0,5.0343,5.0401,4.9994,4.9994,125000.0
2008-11-11 15:40:00,8.6,8.7,8.6,8.69,135800.0,4.9994,5.0575,4.9994,5.0517,135800.0
2008-11-11 15:50:00,8.69,8.71,8.64,8.68,220600.0,5.0517,5.0634,5.0227,5.0459,220600.0
2008-11-12 09:30:00,8.67,8.78,8.55,8.7,131000.0,5.0401,5.104,4.9703,5.0575,131000.0
2008-11-12 09:40:00,8.68,8.69,8.55,8.6,139600.0,5.0459,5.0517,4.9703,4.9994,139600.0
2008-11-12 09:50:00,8.6,8.67,8.58,8.58,123500.0,4.9994,5.0401,4.9878,4.9878,123500.0
2008-11-12 10:00:00,8.58,8.66,8.53,8.54,140900.0,4.9878,5.0343,4.9587,4.9645,140900.0
2008-11-12 10:10:00,8.54,8.61,8.48,8.52,103800.0,4.9645,5.0052,4.9297,4.9529,103800.0
2008-11-12 10:20:00,8.52,8.52,8.37,8.39,146000.0,4.9529,4.9529,4.8657,4.8773,146000.0
2008-11-12 10:30:00,8.38,8.42,8.18,8.21,238900.0,4.8715,4.8948,4.7553,4.7727,238900.0
2008-11-12 10:40:00,8.21,8.22,8.14,8.19,176200.0,4.7727,4.7785,4.732,4.7611,176200.0
2008-11-12 10:50:00,8.19,8.27,8.15,8.27,127900.0,4.7611,4.8076,4.7378,4.8076,127900.0
2008-11-12 11:00:00,8.27,8.27,8.14,8.17,130600.0,4.8076,4.8076,4.732,4.7494,130600.0
2008-11-12 11:10:00,8.17,8.19,8.1,8.14,149800.0,4.7494,4.7611,4.7087,4.732,149800.0
2008-11-12 11:20:00,8.14,8.24,8.13,8.24,75200.0,4.732,4.7901,4.7262,4.7901,75200.0
2008-11-12 11:30:00,8.25,8.29,8.19,8.19,102300.0,4.7959,4.8192,4.7611,4.7611,102300.0
2008-11-12 11:40:00,8.19,8.19,8.11,8.11,64000.0,4.7611,4.7611,4.7146,4.7146,64000.0
2008-11-12 11:50:00,8.12,8.22,8.11,8.18,86300.0,4.7204,4.7785,4.7146,4.7553,86300.0
2008-11-12 12:00:00,8.19,8.21,8.15,8.16,53200.0,4.7611,4.7727,4.7378,4.7436,53200.0
2008-11-12 12:10:00,8.17,8.19,8.15,8.17,60000.0,4.7494,4.7611,4.7378,4.7494,60000.0
2008-11-12 12:20:00,8.17,8.28,8.17,8.27,39300.0,4.7494,4.8134,4.7494,4.8076,39300.0
2008-11-12 12:30:00,8.27,8.32,8.25,8.31,49800.0,4.8076,4.8366,4.7959,4.8308,49800.0
2008-11-12 12:40:00,8.3,8.31,8.24,8.25,32300.0,4.825,4.8308,4.7901,4.7959,32300.0
2008-11-12 12:50:00,8.25,8.27,8.24,8.25,44900.0,4.7959,4.8076,4.7901,4.7959,44900.0
2008-11-12 13:00:00,8.25,8.28,8.18,8.18,51900.0,4.7959,4.8134,4.7553,4.7553,51900.0
2008-11-12 13:10:00,8.18,8.19,8.03,8.04,155400.0,4.7553,4.7611,4.6681,4.6739,155400.0
2008-11-12 13:20:00,8.04,8.06,7.96,8.05,141400.0,4.6739,4.6855,4.6274,4.6797,141400.0
2008-11-12 13:30:00,8.05,8.07,7.95,7.96,62400.0,4.6797,4.6913,4.6215,4.6274,62400.0
2008-11-12 13:40:00,7.96,8.01,7.95,7.97,63600.0,4.6274,4.6564,4.6215,4.6332,63600.0
2008-11-12 13:50:00,7.97,7.97,7.88,7.95,81300.0,4.6332,4.6332,4.5809,4.6215,81300.0
2008-11-12 14:00:00,7.96,7.97,7.91,7.94,48500.0,4.6274,4.6332,4.5983,4.6157,48500.0
2008-11-12 14:10:00,7.94,7.98,7.92,7.96,57400.0,4.6157,4.639,4.6041,4.6274,57400.0
2008-11-12 14:20:00,7.95,8.0,7.95,8.0,83200.0,4.6215,4.6506,4.6215,4.6506,83200.0
2008-11-12 14:30:00,8.0,8.05,7.99,8.0,114300.0,4.6506,4.6797,4.6448,4.6506,114300.0
2008-11-12 14:40:00,8.0,8.03,7.97,8.02,70800.0,4.6506,4.6681,4.6332,4.6622,70800.0
2008-11-12 14:50:00,8.02,8.02,7.94,7.96,95100.0,4.6622,4.6622,4.6157,4.6274,95100.0
2008-11-12 15:00:00,7.96,7.96,7.88,7.88,92700.0,4.6274,4.6274,4.5809,4.5809,92700.0
2008-11-12 15:10:00,7.89,7.94,7.85,7.89,120100.0,4.5867,4.6157,4.5634,4.5867,120100.0
2008-11-12 15:20:00,7.9,7.9,7.83,7.88,52200.0,4.5925,4.5925,4.5518,4.5809,52200.0
2008-11-12 15:30:00,7.88,7.93,7.87,7.92,106600.0,4.5809,4.6099,4.575,4.6041,106600.0
2008-11-12 15:40:00,7.92,8.0,7.87,7.95,161800.0,4.6041,4.6506,4.575,4.6215,161800.0
2008-11-12 15:50:00,7.95,7.97,7.9,7.9,341300.0,4.6215,4.6332,4.5925,4.5925,341300.0
2008-11-13 09:30:00,8.1,8.2,7.93,7.98,180600.0,4.7087,4.7669,4.6099,4.639,180600.0
2008-11-13 09:40:00,7.99,8.01,7.92,7.93,150000.0,4.6448,4.6564,4.6041,4.6099,150000.0
2008-11-13 09:50:00,7.93,7.98,7.85,7.9,153800.0,4.6099,4.639,4.5634,4.5925,153800.0
2008-11-13 10:00:00,7.9,8.06,7.89,7.97,173400.0,4.5925,4.6855,4.5867,4.6332,173400.0
2008-11-13 10:10:00,7.98,8.11,7.97,8.08,118400.0,4.639,4.7146,4.6332,4.6971,118400.0
2008-11-13 10:20:00,8.08,8.22,8.06,8.1,186600.0,4.6971,4.7785,4.6855,4.7087,186600.0
2008-11-13 10:30:00,8.1,8.14,8.04,8.13,101200.0,4.7087,4.732,4.6739,4.7262,101200.0
2008-11-13 10:40:00,8.13,8.14,8.03,8.07,118000.0,4.7262,4.732,4.6681,4.6913,118000.0
2008-11-13 10:50:00,8.06,8.1,8.06,8.09,63700.0,4.6855,4.7087,4.6855,4.7029,63700.0
2008-11-13 11:00:00,8.08,8.12,8.01,8.01,114500.0,4.6971,4.7204,4.6564,4.6564,114500.0
2008-11-13 11:10:00,8.0,8.03,7.98,7.99,103000.0,4.6506,4.6681,4.639,4.6448,103000.0
2008-11-13 11:20:00,7.98,8.08,7.97,8.07,73700.0,4.639,4.6971,4.6332,4.6913,73700.0
2008-11-13 11:30:00,8.07,8.08,7.94,7.96,84200.0,4.6913,4.6971,4.6157,4.6274,84200.0
2008-11-13 11:40:00,7.96,7.98,7.88,7.88,175000.0,4.6274,4.639,4.5809,4.5809,175000.0
2008-11-13 11:50:00,7.89,7.9,7.79,7.79,122700.0,4.5867,4.5925,4.5285,4.5285,122700.0
2008-11-13 12:00:00,7.79,7.85,7.75,7.75,98500.0,4.5285,4.5634,4.5053,4.5053,98500.0
2008-11-13 12:10:00,7.75,7.76,7.61,7.61,143200.0,4.5053,4.5111,4.4239,4.4239,143200.0
2008-11-13 12:20:00,7.62,7.63,7.51,7.56,90800.0,4.4297,4.4355,4.3658,4.3948,90800.0
2008-11-13 12:30:00,7.56,7.65,7.53,7.6,157300.0,4.3948,4.4471,4.3774,4.4181,157300.0
2008-11-13 12:40:00,7.59,7.62,7.45,7.46,208200.0,4.4123,4.4297,4.3309,4.3367,208200.0
2008-11-13 12:50:00,7.46,7.49,7.24,7.25,470500.0,4.3367,4.3541,4.2088,4.2146,470500.0
2008-11-13 13:00:00,7.25,7.51,7.24,7.51,142900.0,4.2146,4.3658,4.2088,4.3658,142900.0
2008-11-13 13:10:00,7.51,7.69,7.48,7.62,169700.0,4.3658,4.4704,4.3483,4.4297,169700.0
2008-11-13 13:20:00,7.63,7.68,7.57,7.67,82800.0,4.4355,4.4646,4.4006,4.4588,82800.0
2008-11-13 13:30:00,7.68,7.77,7.64,7.71,191200.0,4.4646,4.5169,4.4413,4.482,191200.0
2008-11-13 13:40:00,7.72,7.91,7.68,7.72,225800.0,4.4878,4.5983,4.4646,4.4878,225800.0
2008-11-13 13:50:00,7.72,7.98,7.7,7.7,248300.0,4.4878,4.639,4.4762,4.4762,248300.0
2008-11-13 14:00:00,7.7,7.81,7.69,7.78,180600.0,4.4762,4.5402,4.4704,4.5227,180600.0
2008-11-13 14:10:00,7.77,7.93,7.77,7.81,127800.0,4.5169,4.6099,4.5169,4.5402,127800.0
2008-11-13 14:20:00,7.82,8.1,7.82,8.01,154300.0,4.546,4.7087,4.546,4.6564,154300.0
2008-11-13 14:30:00,8.01,8.1,7.93,8.06,201500.0,4.6564,4.7087,4.6099,4.6855,201500.0
2008-11-13 14:40:00,8.06,8.07,7.97,7.97,343200.0,4.6855,4.6913,4.6332,4.6332,343200.0
2008-11-13 14:50:00,7.98,8.01,7.9,7.93,210000.0,4.639,4.6564,4.5925,4.6099,210000.0
2008-11-13 15:00:00,7.92,7.99,7.76,7.81,138200.0,4.6041,4.6448,4.5111,4.5402,138200.0
2008-11-13 15:10:00,7.81,8.0,7.81,7.97,185200.0,4.5402,4.6506,4.5402,4.6332,185200.0
2008-11-13 15:20:00,7.97,8.13,7.95,8.13,245200.0,4.6332,4.7262,4.6215,4.7262,245200.0
2008-11-13 15:30:00,8.12,8.22,8.03,8.17,183300.0,4.7204,4.7785,4.6681,4.7494,183300.0
2008-11-13 15:40:00,8.18,8.31,8.15,8.15,189200.0,4.7553,4.8308,4.7378,4.7378,189200.0
2008-11-13 15:50:00,8.15,8.46,8.13,8.43,727500.0,4.7378,4.918,4.7262,4.9006,727500.0
2008-11-14 09:30:00,8.21,8.22,8.01,8.18,174100.0,4.7727,4.7785,4.6564,4.7553,174100.0
2008-11-14 09:40:00,8.17,8.33,8.13,8.18,172300.0,4.7494,4.8425,4.7262,4.7553,172300.0
2008-11-14 09:50:00,8.18,8.26,8.18,8.22,123500.0,4.7553,4.8018,4.7553,4.7785,123500.0
2008-11-14 10:00:00,8.22,8.24,8.0,8.03,130800.0,4.7785,4.7901,4.6506,4.6681,130800.0
2008-11-14 10:10:00,8.03,8.03,7.94,7.95,101600.0,4.6681,4.6681,4.6157,4.6215,101600.0
2008-11-14 10:20:00,7.95,7.96,7.88,7.94,130300.0,4.6215,4.6274,4.5809,4.6157,130300.0
2008-11-14 10:30:00,7.94,7.98,7.87,7.9,156600.0,4.6157,4.639,4.575,4.5925,156600.0
2008-11-14 10:40:00,7.9,7.99,7.9,7.97,108600.0,4.5925,4.6448,4.5925,4.6332,108600.0
2008-11-14 10:50:00,7.97,7.98,7.93,7.96,70900.0,4.6332,4.639,4.6099,4.6274,70900.0
2008-11-14 11:00:00,7.96,8.01,7.92,7.99,99100.0,4.6274,4.6564,4.6041,4.6448,99100.0
2008-11-14 11:10:00,8.0,8.1,7.98,8.09,110000.0,4.6506,4.7087,4.639,4.7029,110000.0
2008-11-14 11:20:00,8.1,8.1,8.02,8.02,94900.0,4.7087,4.7087,4.6622,4.6622,94900.0
2008-11-14 11:30:00,8.02,8.03,7.96,7.97,80800.0,4.6622,4.6681,4.6274,4.6332,80800.0
2008-11-14 11:40:00,7.97,8.02,7.93,8.02,133100.0,4.6332,4.6622,4.6099,4.6622,133100.0
2008-11-14 11:50:00,8.02,8.08,7.93,7.94,84900.0,4.6622,4.6971,4.6099,4.6157,84900.0
2008-11-14 12:00:00,7.93,7.94,7.87,7.94,56800.0,4.6099,4.6157,4.575,4.6157,56800.0
2008-11-14 12:10:00,7.94,7.94,7.86,7.87,64600.0,4.6157,4.6157,4.5692,4.575,64600.0
2008-11-14 12:20:00,7.87,7.91,7.84,7.86,90200.0,4.575,4.5983,4.5576,4.5692,90200.0
2008-11-14 12:30:00,7.87,7.95,7.84,7.95,45500.0,4.575,4.6215,4.5576,4.6215,45500.0
2008-11-14 12:40:00,7.95,8.0,7.94,7.96,41200.0,4.6215,4.6506,4.6157,4.6274,41200.0
2008-11-14 12:50:00,7.96,8.04,7.95,8.01,92000.0,4.6274,4.6739,4.6215,4.6564,92000.0
2008-11-14 13:00:00,8.01,8.01,7.94,7.95,67200.0,4.6564,4.6564,4.6157,4.6215,67200.0
2008-11-14 13:10:00,7.95,8.0,7.9,8.0,92200.0,4.6215,4.6506,4.5925,4.6506,92200.0
2008-11-14 13:20:00,7.99,8.05,7.97,8.05,103600.0,4.6448,4.6797,4.6332,4.6797,103600.0
2008-11-14 13:30:00,8.05,8.06,7.98,8.0,121200.0,4.6797,4.6855,4.639,4.6506,121200.0
2008-11-14 13:40:00,8.0,8.02,7.97,7.99,91600.0,4.6506,4.6622,4.6332,4.6448,91600.0
2008-11-14 13:50:00,8.0,8.08,7.99,8.08,164500.0,4.6506,4.6971,4.6448,4.6971,164500.0
2008-11-14 14:00:00,8.07,8.11,8.05,8.08,106200.0,4.6913,4.7146,4.6797,4.6971,106200.0
2008-11-14 14:10:00,8.09,8.3,8.08,8.28,431600.0,4.7029,4.825,4.6971,4.8134,431600.0
2008-11-14 14:20:00,8.3,8.31,8.14,8.19,202300.0,4.825,4.8308,4.732,4.7611,202300.0
2008-11-14 14:30:00,8.2,8.21,8.08,8.15,185400.0,4.7669,4.7727,4.6971,4.7378,185400.0
2008-11-14 14:40:00,8.15,8.25,8.09,8.12,187700.0,4.7378,4.7959,4.7029,4.7204,187700.0
2008-11-14 14:50:00,8.12,8.21,8.06,8.17,308500.0,4.7204,4.7727,4.6855,4.7494,308500.0
2008-11-14 15:00:00,8.18,8.22,8.06,8.17,248900.0,4.7553,4.7785,4.6855,4.7494,248900.0
2008-11-14 15:10:00,8.16,8.22,8.06,8.08,205300.0,4.7436,4.7785,4.6855,4.6971,205300.0
2008-11-14 15:20:00,8.07,8.18,8.05,8.11,154800.0,4.6913,4.7553,4.6797,4.7146,154800.0
2008-11-14 15:30:00,8.1,8.1,7.9,7.97,178600.0,4.7087,4.7087,4.5925,4.6332,178600.0
2008-11-14 15:40:00,7.98,7.98,7.87,7.94,133000.0,4.639,4.639,4.575,4.6157,133000.0
2008-11-14 15:50:00,7.94,7.96,7.75,7.79,308400.0,4.6157,4.6274,4.5053,4.5285,308400.0
2008-11-17 09:30:00,7.65,7.88,7.65,7.78,170700.0,4.4471,4.5809,4.4471,4.5227,170700.0
2008-11-17 09:40:00,7.76,7.76,7.59,7.66,124400.0,4.5111,4.5111,4.4123,4.453,124400.0
2008-11-17 09:50:00,7.67,7.74,7.61,7.68,91800.0,4.4588,4.4995,4.4239,4.4646,91800.0
2008-11-17 10:00:00,7.67,7.7,7.57,7.66,132000.0,4.4588,4.4762,4.4006,4.453,132000.0
2008-11-17 10:10:00,7.66,7.66,7.5,7.51,115300.0,4.453,4.453,4.36,4.3658,115300.0
2008-11-17 10:20:00,7.51,7.56,7.4,7.53,132300.0,4.3658,4.3948,4.3018,4.3774,132300.0
2008-11-17 10:30:00,7.52,7.57,7.44,7.54,61500.0,4.3716,4.4006,4.3251,4.3832,61500.0
2008-11-17 10:40:00,7.53,7.54,7.46,7.48,79500.0,4.3774,4.3832,4.3367,4.3483,79500.0
2008-11-17 10:50:00,7.49,7.52,7.46,7.46,56100.0,4.3541,4.3716,4.3367,4.3367,56100.0
2008-11-17 11:00:00,7.47,7.56,7.47,7.54,45300.0,4.3425,4.3948,4.3425,4.3832,45300.0
2008-11-17 11:10:00,7.54,7.56,7.46,7.48,66300.0,4.3832,4.3948,4.3367,4.3483,66300.0
2008-11-17 11:20:00,7.48,7.5,7.43,7.43,47400.0,4.3483,4.36,4.3193,4.3193,47400.0
2008-11-17 11:30:00,7.43,7.45,7.38,7.4,72600.0,4.3193,4.3309,4.2902,4.3018,72600.0
2008-11-17 11:40:00,7.4,7.45,7.33,7.45,79800.0,4.3018,4.3309,4.2611,4.3309,79800.0
2008-11-17 11:50:00,7.45,7.54,7.44,7.52,70900.0,4.3309,4.3832,4.3251,4.3716,70900.0
2008-11-17 12:00:00,7.52,7.58,7.49,7.57,60200.0,4.3716,4.4065,4.3541,4.4006,60200.0
2008-11-17 12:10:00,7.58,7.61,7.55,7.55,59200.0,4.4065,4.4239,4.389,4.389,59200.0
2008-11-17 12:20:00,7.56,7.61,7.55,7.59,52200.0,4.3948,4.4239,4.389,4.4123,52200.0
2008-11-17 12:30:00,7.59,7.66,7.54,7.56,101200.0,4.4123,4.453,4.3832,4.3948,101200.0
2008-11-17 12:40:00,7.55,7.7,7.52,7.67,98800.0,4.389,4.4762,4.3716,4.4588,98800.0
2008-11-17 12:50:00,7.66,7.67,7.59,7.6,50800.0,4.453,4.4588,4.4123,4.4181,50800.0
2008-11-17 13:00:00,7.6,7.6,7.52,7.54,63700.0,4.4181,4.4181,4.3716,4.3832,63700.0
2008-11-17 13:10:00,7.54,7.55,7.46,7.48,51300.0,4.3832,4.389,4.3367,4.3483,51300.0
2008-11-17 13:20:00,7.49,7.53,7.45,7.52,87700.0,4.3541,4.3774,4.3309,4.3716,87700.0
2008-11-17 13:30:00,7.53,7.55,7.44,7.47,66000.0,4.3774,4.389,4.3251,4.3425,66000.0
2008-11-17 13:40:00,7.48,7.51,7.44,7.5,41000.0,4.3483,4.3658,4.3251,4.36,41000.0
2008-11-17 13:50:00,7.5,7.61,7.5,7.57,117000.0,4.36,4.4239,4.36,4.4006,117000.0
2008-11-17 14:00:00,7.57,7.6,7.5,7.57,100500.0,4.4006,4.4181,4.36,4.4006,100500.0
2008-11-17 14:10:00,7.59,7.65,7.55,7.64,91600.0,4.4123,4.4471,4.389,4.4413,91600.0
2008-11-17 14:20:00,7.63,7.67,7.56,7.57,132200.0,4.4355,4.4588,4.3948,4.4006,132200.0
2008-11-17 14:30:00,7.57,7.69,7.54,7.68,198800.0,4.4006,4.4704,4.3832,4.4646,198800.0
2008-11-17 14:40:00,7.66,7.75,7.62,7.62,104400.0,4.453,4.5053,4.4297,4.4297,104400.0
2008-11-17 14:50:00,7.62,7.67,7.59,7.6,55100.0,4.4297,4.4588,4.4123,4.4181,55100.0
2008-11-17 15:00:00,7.6,7.66,7.57,7.62,103800.0,4.4181,4.453,4.4006,4.4297,103800.0
2008-11-17 15:10:00,7.63,7.71,7.59,7.68,104000.0,4.4355,4.482,4.4123,4.4646,104000.0
2008-11-17 15:20:00,7.67,7.7,7.61,7.7,93000.0,4.4588,4.4762,4.4239,4.4762,93000.0
2008-11-17 15:30:00,7.7,7.7,7.57,7.59,89100.0,4.4762,4.4762,4.4006,4.4123,89100.0
2008-11-17 15:40:00,7.59,7.65,7.56,7.56,92400.0,4.4123,4.4471,4.3948,4.3948,92400.0
2008-11-17 15:50:00,7.56,7.56,7.41,7.44,320500.0,4.3948,4.3948,4.3076,4.3251,320500.0
2008-11-18 09:30:00,7.29,7.56,7.26,7.49,125200.0,4.2379,4.3948,4.2204,4.3541,125200.0
2008-11-18 09:40:00,7.5,7.55,7.41,7.51,129100.0,4.36,4.389,4.3076,4.3658,129100.0
2008-11-18 09:50:00,7.51,7.54,7.41,7.48,135400.0,4.3658,4.3832,4.3076,4.3483,135400.0
2008-11-18 10:00:00,7.48,7.48,7.42,7.46,86500.0,4.3483,4.3483,4.3134,4.3367,86500.0
2008-11-18 10:10:00,7.46,7.57,7.45,7.57,116000.0,4.3367,4.4006,4.3309,4.4006,116000.0
2008-11-18 10:20:00,7.58,7.69,7.51,7.69,123200.0,4.4065,4.4704,4.3658,4.4704,123200.0
2008-11-18 10:30:00,7.68,7.71,7.63,7.7,92200.0,4.4646,4.482,4.4355,4.4762,92200.0
2008-11-18 10:40:00,7.7,7.7,7.56,7.59,81900.0,4.4762,4.4762,4.3948,4.4123,81900.0
2008-11-18 10:50:00,7.58,7.58,7.52,7.56,59800.0,4.4065,4.4065,4.3716,4.3948,59800.0
2008-11-18 11:00:00,7.56,7.56,7.48,7.54,88700.0,4.3948,4.3948,4.3483,4.3832,88700.0
2008-11-18 11:10:00,7.54,7.6,7.52,7.57,112300.0,4.3832,4.4181,4.3716,4.4006,112300.0
2008-11-18 11:20:00,7.57,7.59,7.49,7.51,73500.0,4.4006,4.4123,4.3541,4.3658,73500.0
2008-11-18 11:30:00,7.5,7.61,7.49,7.6,89900.0,4.36,4.4239,4.3541,4.4181,89900.0
2008-11-18 11:40:00,7.6,7.67,7.57,7.6,161100.0,4.4181,4.4588,4.4006,4.4181,161100.0
2008-11-18 11:50:00,7.6,7.75,7.6,7.75,90700.0,4.4181,4.5053,4.4181,4.5053,90700.0
2008-11-18 12:00:00,7.74,7.74,7.68,7.7,60800.0,4.4995,4.4995,4.4646,4.4762,60800.0
2008-11-18 12:10:00,7.69,7.7,7.65,7.65,44600.0,4.4704,4.4762,4.4471,4.4471,44600.0
2008-11-18 12:20:00,7.65,7.65,7.59,7.61,59400.0,4.4471,4.4471,4.4123,4.4239,59400.0
2008-11-18 12:30:00,7.61,7.61,7.52,7.54,93500.0,4.4239,4.4239,4.3716,4.3832,93500.0
2008-11-18 12:40:00,7.54,7.59,7.46,7.49,110300.0,4.3832,4.4123,4.3367,4.3541,110300.0
2008-11-18 12:50:00,7.49,7.51,7.44,7.49,81700.0,4.3541,4.3658,4.3251,4.3541,81700.0
2008-11-18 13:00:00,7.49,7.55,7.47,7.49,161300.0,4.3541,4.389,4.3425,4.3541,161300.0
2008-11-18 13:10:00,7.49,7.5,7.41,7.48,62700.0,4.3541,4.36,4.3076,4.3483,62700.0
2008-11-18 13:20:00,7.48,7.52,7.48,7.5,78700.0,4.3483,4.3716,4.3483,4.36,78700.0
2008-11-18 13:30:00,7.5,7.54,7.47,7.49,110300.0,4.36,4.3832,4.3425,4.3541,110300.0
2008-11-18 13:40:00,7.49,7.52,7.39,7.42,134100.0,4.3541,4.3716,4.296,4.3134,134100.0
2008-11-18 13:50:00,7.43,7.54,7.39,7.54,94600.0,4.3193,4.3832,4.296,4.3832,94600.0
2008-11-18 14:00:00,7.54,7.55,7.4,7.42,162900.0,4.3832,4.389,4.3018,4.3134,162900.0
2008-11-18 14:10:00,7.43,7.47,7.38,7.39,134700.0,4.3193,4.3425,4.2902,4.296,134700.0
2008-11-18 14:20:00,7.38,7.45,7.35,7.4,101200.0,4.2902,4.3309,4.2728,4.3018,101200.0
2008-11-18 14:30:00,7.4,7.41,7.29,7.3,118200.0,4.3018,4.3076,4.2379,4.2437,118200.0
2008-11-18 14:40:00,7.3,7.32,7.16,7.19,220200.0,4.2437,4.2553,4.1623,4.1797,220200.0
2008-11-18 14:50:00,7.19,7.19,7.04,7.04,199800.0,4.1797,4.1797,4.0925,4.0925,199800.0
2008-11-18 15:00:00,7.04,7.15,7.0,7.14,253500.0,4.0925,4.1565,4.0693,4.1507,253500.0
2008-11-18 15:10:00,7.14,7.22,7.11,7.22,146600.0,4.1507,4.1972,4.1332,4.1972,146600.0
2008-11-18 15:20:00,7.22,7.3,7.18,7.21,120800.0,4.1972,4.2437,4.1739,4.1914,120800.0
2008-11-18 15:30:00,7.2,7.27,7.13,7.23,217100.0,4.1856,4.2262,4.1449,4.203,217100.0
2008-11-18 15:40:00,7.22,7.31,7.2,7.3,312600.0,4.1972,4.2495,4.1856,4.2437,312600.0
2008-11-18 15:50:00,7.3,7.5,7.29,7.49,484600.0,4.2437,4.36,4.2379,4.3541,484600.0
2008-11-19 09:30:00,7.26,7.68,7.21,7.63,147100.0,4.2204,4.4646,4.1914,4.4355,147100.0
2008-11-19 09:40:00,7.63,7.7,7.44,7.56,159300.0,4.4355,4.4762,4.3251,4.3948,159300.0
2008-11-19 09:50:00,7.57,7.58,7.41,7.44,124800.0,4.4006,4.4065,4.3076,4.3251,124800.0
2008-11-19 10:00:00,7.45,7.6,7.39,7.57,193600.0,4.3309,4.4181,4.296,4.4006,193600.0
2008-11-19 10:10:00,7.57,7.62,7.48,7.52,158700.0,4.4006,4.4297,4.3483,4.3716,158700.0
2008-11-19 10:20:00,7.51,7.6,7.44,7.47,128700.0,4.3658,4.4181,4.3251,4.3425,128700.0
2008-11-19 10:30:00,7.47,7.5,7.39,7.43,72800.0,4.3425,4.36,4.296,4.3193,72800.0
2008-11-19 10:40:00,7.44,7.45,7.34,7.38,81800.0,4.3251,4.3309,4.2669,4.2902,81800.0
2008-11-19 10:50:00,7.37,7.38,7.16,7.18,109600.0,4.2844,4.2902,4.1623,4.1739,109600.0
2008-11-19 11:00:00,7.18,7.25,7.18,7.21,76500.0,4.1739,4.2146,4.1739,4.1914,76500.0
2008-11-19 11:10:00,7.21,7.26,7.19,7.24,121000.0,4.1914,4.2204,4.1797,4.2088,121000.0
2008-11-19 11:20:00,7.24,7.26,7.21,7.23,81500.0,4.2088,4.2204,4.1914,4.203,81500.0
2008-11-19 11:30:00,7.24,7.26,7.08,7.09,141800.0,4.2088,4.2204,4.1158,4.1216,141800.0
2008-11-19 11:40:00,7.09,7.1,6.99,7.02,291500.0,4.1216,4.1274,4.0635,4.0809,291500.0
2008-11-19 11:50:00,7.03,7.16,7.03,7.14,47100.0,4.0867,4.1623,4.0867,4.1507,47100.0
2008-11-19 12:00:00,7.14,7.14,7.06,7.1,36700.0,4.1507,4.1507,4.1042,4.1274,36700.0
2008-11-19 12:10:00,7.1,7.12,7.05,7.06,103400.0,4.1274,4.139,4.0984,4.1042,103400.0
2008-11-19 12:20:00,7.05,7.08,7.05,7.06,38900.0,4.0984,4.1158,4.0984,4.1042,38900.0
2008-11-19 12:30:00,7.06,7.07,7.02,7.03,80000.0,4.1042,4.11,4.0809,4.0867,80000.0
2008-11-19 12:40:00,7.04,7.07,7.02,7.03,26700.0,4.0925,4.11,4.0809,4.0867,26700.0
2008-11-19 12:50:00,7.02,7.05,7.01,7.05,41300.0,4.0809,4.0984,4.0751,4.0984,41300.0
2008-11-19 13:00:00,7.05,7.12,7.04,7.07,52300.0,4.0984,4.139,4.0925,4.11,52300.0
2008-11-19 13:10:00,7.07,7.11,7.05,7.08,29700.0,4.11,4.1332,4.0984,4.1158,29700.0
2008-11-19 13:20:00,7.08,7.1,7.01,7.01,61800.0,4.1158,4.1274,4.0751,4.0751,61800.0
2008-11-19 13:30:00,7.01,7.03,7.0,7.03,104500.0,4.0751,4.0867,4.0693,4.0867,104500.0
2008-11-19 13:40:00,7.02,7.09,7.02,7.08,75000.0,4.0809,4.1216,4.0809,4.1158,75000.0
2008-11-19 13:50:00,7.08,7.16,7.04,7.08,76700.0,4.1158,4.1623,4.0925,4.1158,76700.0
2008-11-19 14:00:00,7.09,7.09,7.01,7.05,92500.0,4.1216,4.1216,4.0751,4.0984,92500.0
2008-11-19 14:10:00,7.06,7.11,7.03,7.03,40800.0,4.1042,4.1332,4.0867,4.0867,40800.0
2008-11-19 14:20:00,7.03,7.09,7.01,7.02,99500.0,4.0867,4.1216,4.0751,4.0809,99500.0
2008-11-19 14:30:00,7.02,7.05,7.0,7.0,165300.0,4.0809,4.0984,4.0693,4.0693,165300.0
2008-11-19 14:40:00,7.0,7.27,7.0,7.22,339100.0,4.0693,4.2262,4.0693,4.1972,339100.0
2008-11-19 14:50:00,7.24,7.34,7.18,7.23,307500.0,4.2088,4.2669,4.1739,4.203,307500.0
2008-11-19 15:00:00,7.23,7.27,7.13,7.24,172900.0,4.203,4.2262,4.1449,4.2088,172900.0
2008-11-19 15:10:00,7.22,7.23,7.08,7.09,92800.0,4.1972,4.203,4.1158,4.1216,92800.0
2008-11-19 15:20:00,7.09,7.11,7.01,7.08,221700.0,4.1216,4.1332,4.0751,4.1158,221700.0
2008-11-19 15:30:00,7.08,7.08,6.97,6.97,334700.0,4.1158,4.1158,4.0518,4.0518,334700.0
2008-11-19 15:40:00,6.97,6.98,6.83,6.9,309800.0,4.0518,4.0577,3.9705,4.0112,309800.0
2008-11-19 15:50:00,6.91,6.92,6.75,6.75,649200.0,4.017,4.0228,3.924,3.924,649200.0
2008-11-20 09:30:00,6.55,6.77,6.51,6.57,235100.0,3.8077,3.9356,3.7844,3.8193,235100.0
2008-11-20 09:40:00,6.58,6.58,6.47,6.54,163100.0,3.8251,3.8251,3.7612,3.8019,163100.0
2008-11-20 09:50:00,6.54,6.54,6.43,6.51,248900.0,3.8019,3.8019,3.7379,3.7844,248900.0
2008-11-20 10:00:00,6.5,6.52,6.37,6.41,159600.0,3.7786,3.7903,3.7031,3.7263,159600.0
2008-11-20 10:10:00,6.4,6.4,6.2,6.2,192300.0,3.7205,3.7205,3.6042,3.6042,192300.0
2008-11-20 10:20:00,6.21,6.42,6.2,6.36,177900.0,3.61,3.7321,3.6042,3.6972,177900.0
2008-11-20 10:30:00,6.36,6.57,6.36,6.4,202900.0,3.6972,3.8193,3.6972,3.7205,202900.0
2008-11-20 10:40:00,6.39,6.62,6.36,6.53,199700.0,3.7147,3.8484,3.6972,3.7961,199700.0
2008-11-20 10:50:00,6.52,6.61,6.41,6.6,208300.0,3.7903,3.8426,3.7263,3.8368,208300.0
2008-11-20 11:00:00,6.6,6.83,6.6,6.7,297100.0,3.8368,3.9705,3.8368,3.8949,297100.0
2008-11-20 11:10:00,6.7,6.7,6.55,6.57,310300.0,3.8949,3.8949,3.8077,3.8193,310300.0
2008-11-20 11:20:00,6.57,6.6,6.49,6.54,112800.0,3.8193,3.8368,3.7728,3.8019,112800.0
2008-11-20 11:30:00,6.54,6.54,6.45,6.49,67500.0,3.8019,3.8019,3.7496,3.7728,67500.0
2008-11-20 11:40:00,6.49,6.57,6.44,6.55,80500.0,3.7728,3.8193,3.7437,3.8077,80500.0
2008-11-20 11:50:00,6.55,6.55,6.47,6.52,68600.0,3.8077,3.8077,3.7612,3.7903,68600.0
2008-11-20 12:00:00,6.51,6.57,6.47,6.49,172600.0,3.7844,3.8193,3.7612,3.7728,172600.0
2008-11-20 12:10:00,6.49,6.57,6.48,6.52,141400.0,3.7728,3.8193,3.767,3.7903,141400.0
2008-11-20 12:20:00,6.54,6.84,6.54,6.79,152000.0,3.8019,3.9763,3.8019,3.9472,152000.0
2008-11-20 12:30:00,6.79,6.96,6.76,6.86,296000.0,3.9472,4.046,3.9298,3.9879,296000.0
2008-11-20 12:40:00,6.87,6.96,6.76,6.93,261500.0,3.9937,4.046,3.9298,4.0286,261500.0
2008-11-20 12:50:00,6.93,6.96,6.76,6.78,170900.0,4.0286,4.046,3.9298,3.9414,170900.0
2008-11-20 13:00:00,6.78,6.89,6.71,6.74,216100.0,3.9414,4.0053,3.9007,3.9181,216100.0
2008-11-20 13:10:00,6.74,6.83,6.66,6.74,156100.0,3.9181,3.9705,3.8716,3.9181,156100.0
2008-11-20 13:20:00,6.72,6.75,6.62,6.66,153800.0,3.9065,3.924,3.8484,3.8716,153800.0
2008-11-20 13:30:00,6.66,6.73,6.56,6.63,102600.0,3.8716,3.9123,3.8135,3.8542,102600.0
2008-11-20 13:40:00,6.63,6.7,6.61,6.68,65200.0,3.8542,3.8949,3.8426,3.8833,65200.0
2008-11-20 13:50:00,6.67,6.78,6.65,6.73,64700.0,3.8774,3.9414,3.8658,3.9123,64700.0
2008-11-20 14:00:00,6.73,6.76,6.61,6.62,104800.0,3.9123,3.9298,3.8426,3.8484,104800.0
2008-11-20 14:10:00,6.6,6.64,6.53,6.53,183600.0,3.8368,3.86,3.7961,3.7961,183600.0
2008-11-20 14:20:00,6.54,6.6,6.5,6.51,136400.0,3.8019,3.8368,3.7786,3.7844,136400.0
2008-11-20 14:30:00,6.5,6.58,6.46,6.52,167700.0,3.7786,3.8251,3.7554,3.7903,167700.0
2008-11-20 14:40:00,6.55,6.57,6.45,6.48,79600.0,3.8077,3.8193,3.7496,3.767,79600.0
2008-11-20 14:50:00,6.49,6.54,6.38,6.44,113100.0,3.7728,3.8019,3.7089,3.7437,113100.0
2008-11-20 15:00:00,6.44,6.61,6.43,6.51,306600.0,3.7437,3.8426,3.7379,3.7844,306600.0
2008-11-20 15:10:00,6.51,6.54,6.37,6.39,150100.0,3.7844,3.8019,3.7031,3.7147,150100.0
2008-11-20 15:20:00,6.39,6.45,6.28,6.33,138800.0,3.7147,3.7496,3.6507,3.6798,138800.0
2008-11-20 15:30:00,6.32,6.38,6.25,6.25,169900.0,3.674,3.7089,3.6333,3.6333,169900.0
2008-11-20 15:40:00,6.25,6.35,6.2,6.31,365700.0,3.6333,3.6914,3.6042,3.6682,365700.0
2008-11-20 15:50:00,6.31,6.32,6.16,6.28,1070900.0,3.6682,3.674,3.581,3.6507,1070900.0
2008-11-21 09:30:00,6.36,6.59,6.0,6.03,562900.0,3.6972,3.8309,3.488,3.5054,562900.0
2008-11-21 09:40:00,6.03,6.14,5.99,6.1,300500.0,3.5054,3.5693,3.4821,3.5461,300500.0
2008-11-21 09:50:00,6.1,6.21,6.03,6.09,378900.0,3.5461,3.61,3.5054,3.5403,378900.0
2008-11-21 10:00:00,6.1,6.1,6.0,6.03,495300.0,3.5461,3.5461,3.488,3.5054,495300.0
2008-11-21 10:10:00,6.04,6.04,5.86,5.92,633500.0,3.5112,3.5112,3.4066,3.4415,633500.0
2008-11-21 10:20:00,5.92,5.94,5.66,5.68,190200.0,3.4415,3.4531,3.2903,3.3019,190200.0
2008-11-21 10:30:00,5.7,5.84,5.69,5.77,239400.0,3.3136,3.3949,3.3077,3.3543,239400.0
2008-11-21 10:40:00,5.77,5.8,5.73,5.78,331900.0,3.3543,3.3717,3.331,3.3601,331900.0
2008-11-21 10:50:00,5.78,5.8,5.72,5.75,364100.0,3.3601,3.3717,3.3252,3.3426,364100.0
2008-11-21 11:00:00,5.75,5.77,5.57,5.57,168800.0,3.3426,3.3543,3.238,3.238,168800.0
2008-11-21 11:10:00,5.56,5.58,5.47,5.53,236200.0,3.2322,3.2438,3.1799,3.2147,236200.0
2008-11-21 11:20:00,5.53,5.64,5.51,5.54,192500.0,3.2147,3.2787,3.2031,3.2206,192500.0
2008-11-21 11:30:00,5.54,5.6,5.52,5.55,221000.0,3.2206,3.2554,3.2089,3.2264,221000.0
2008-11-21 11:40:00,5.54,5.65,5.54,5.58,170700.0,3.2206,3.2845,3.2206,3.2438,170700.0
2008-11-21 11:50:00,5.58,5.71,5.52,5.64,451300.0,3.2438,3.3194,3.2089,3.2787,451300.0
2008-11-21 12:00:00,5.64,5.7,5.58,5.68,151300.0,3.2787,3.3136,3.2438,3.3019,151300.0
2008-11-21 12:10:00,5.68,5.7,5.59,5.59,102700.0,3.3019,3.3136,3.2496,3.2496,102700.0
2008-11-21 12:20:00,5.59,5.65,5.56,5.64,200300.0,3.2496,3.2845,3.2322,3.2787,200300.0
2008-11-21 12:30:00,5.64,5.67,5.61,5.64,154600.0,3.2787,3.2961,3.2612,3.2787,154600.0
2008-11-21 12:40:00,5.64,5.69,5.61,5.61,89700.0,3.2787,3.3077,3.2612,3.2612,89700.0
2008-11-21 12:50:00,5.61,5.65,5.57,5.57,111600.0,3.2612,3.2845,3.238,3.238,111600.0
2008-11-21 13:00:00,5.58,5.59,5.5,5.55,92400.0,3.2438,3.2496,3.1973,3.2264,92400.0
2008-11-21 13:10:00,5.55,5.63,5.52,5.52,221600.0,3.2264,3.2729,3.2089,3.2089,221600.0
2008-11-21 13:20:00,5.52,5.53,5.44,5.46,147700.0,3.2089,3.2147,3.1624,3.174,147700.0
2008-11-21 13:30:00,5.46,5.46,5.35,5.39,166900.0,3.174,3.174,3.1101,3.1334,166900.0
2008-11-21 13:40:00,5.4,5.46,5.34,5.35,239500.0,3.1392,3.174,3.1043,3.1101,239500.0
2008-11-21 13:50:00,5.34,5.38,5.27,5.28,266300.0,3.1043,3.1275,3.0636,3.0694,266300.0
2008-11-21 14:00:00,5.28,5.4,5.26,5.4,263400.0,3.0694,3.1392,3.0578,3.1392,263400.0
2008-11-21 14:10:00,5.4,5.41,5.29,5.37,187500.0,3.1392,3.145,3.0752,3.1217,187500.0
2008-11-21 14:20:00,5.38,5.51,5.38,5.46,274000.0,3.1275,3.2031,3.1275,3.174,274000.0
2008-11-21 14:30:00,5.46,5.5,5.4,5.49,217100.0,3.174,3.1973,3.1392,3.1915,217100.0
2008-11-21 14:40:00,5.49,5.55,5.35,5.53,198700.0,3.1915,3.2264,3.1101,3.2147,198700.0
2008-11-21 14:50:00,5.52,5.56,5.43,5.44,156200.0,3.2089,3.2322,3.1566,3.1624,156200.0
2008-11-21 15:00:00,5.44,5.74,5.43,5.66,288000.0,3.1624,3.3368,3.1566,3.2903,288000.0
2008-11-21 15:10:00,5.66,5.98,5.61,5.81,357000.0,3.2903,3.4763,3.2612,3.3775,357000.0
2008-11-21 15:20:00,5.81,5.91,5.75,5.86,294200.0,3.3775,3.4356,3.3426,3.4066,294200.0
2008-11-21 15:30:00,5.86,6.04,5.82,6.03,313500.0,3.4066,3.5112,3.3833,3.5054,313500.0
2008-11-21 15:40:00,6.03,6.05,5.87,6.03,434200.0,3.5054,3.517,3.4124,3.5054,434200.0
2008-11-21 15:50:00,6.02,6.36,5.93,6.32,677400.0,3.4996,3.6972,3.4473,3.674,677400.0
2008-11-24 09:30:00,6.35,6.63,6.35,6.39,166700.0,3.6914,3.8542,3.6914,3.7147,166700.0
2008-11-24 09:40:00,6.38,6.38,6.25,6.33,156700.0,3.7089,3.7089,3.6333,3.6798,156700.0
2008-11-24 09:50:00,6.34,6.45,6.28,6.38,99200.0,3.6856,3.7496,3.6507,3.7089,99200.0
2008-11-24 10:00:00,6.39,6.6,6.39,6.6,175200.0,3.7147,3.8368,3.7147,3.8368,175200.0
2008-11-24 10:10:00,6.59,6.68,6.49,6.51,215300.0,3.8309,3.8833,3.7728,3.7844,215300.0
2008-11-24 10:20:00,6.51,6.65,6.51,6.62,173100.0,3.7844,3.8658,3.7844,3.8484,173100.0
2008-11-24 10:30:00,6.62,6.7,6.59,6.64,278000.0,3.8484,3.8949,3.8309,3.86,278000.0
2008-11-24 10:40:00,6.65,6.76,6.63,6.74,212700.0,3.8658,3.9298,3.8542,3.9181,212700.0
2008-11-24 10:50:00,6.74,7.02,6.72,6.99,233100.0,3.9181,4.0809,3.9065,4.0635,233100.0
2008-11-24 11:00:00,6.98,7.04,6.84,6.88,320400.0,4.0577,4.0925,3.9763,3.9995,320400.0
2008-11-24 11:10:00,6.87,6.88,6.8,6.85,188100.0,3.9937,3.9995,3.953,3.9821,188100.0
2008-11-24 11:20:00,6.85,7.03,6.85,7.03,169500.0,3.9821,4.0867,3.9821,4.0867,169500.0
2008-11-24 11:30:00,7.02,7.07,6.97,7.05,246800.0,4.0809,4.11,4.0518,4.0984,246800.0
2008-11-24 11:40:00,7.05,7.05,6.92,6.93,191400.0,4.0984,4.0984,4.0228,4.0286,191400.0
2008-11-24 11:50:00,6.93,6.98,6.91,6.97,172200.0,4.0286,4.0577,4.017,4.0518,172200.0
2008-11-24 12:00:00,6.98,7.1,6.97,7.1,193000.0,4.0577,4.1274,4.0518,4.1274,193000.0
2008-11-24 12:10:00,7.09,7.09,6.97,6.97,141600.0,4.1216,4.1216,4.0518,4.0518,141600.0
2008-11-24 12:20:00,6.98,7.02,6.92,6.97,127800.0,4.0577,4.0809,4.0228,4.0518,127800.0
2008-11-24 12:30:00,6.97,7.01,6.89,6.89,98300.0,4.0518,4.0751,4.0053,4.0053,98300.0
2008-11-24 12:40:00,6.89,7.02,6.88,7.01,96200.0,4.0053,4.0809,3.9995,4.0751,96200.0
2008-11-24 12:50:00,6.98,7.08,6.98,6.98,50800.0,4.0577,4.1158,4.0577,4.0577,50800.0
2008-11-24 13:00:00,6.98,7.03,6.95,6.96,77600.0,4.0577,4.0867,4.0402,4.046,77600.0
2008-11-24 13:10:00,6.96,7.02,6.94,6.99,96400.0,4.046,4.0809,4.0344,4.0635,96400.0
2008-11-24 13:20:00,6.98,7.03,6.98,7.01,91400.0,4.0577,4.0867,4.0577,4.0751,91400.0
2008-11-24 13:30:00,7.01,7.03,7.0,7.01,120600.0,4.0751,4.0867,4.0693,4.0751,120600.0
2008-11-24 13:40:00,7.01,7.05,6.99,7.05,216800.0,4.0751,4.0984,4.0635,4.0984,216800.0
2008-11-24 13:50:00,7.05,7.07,7.02,7.07,96800.0,4.0984,4.11,4.0809,4.11,96800.0
2008-11-24 14:00:00,7.06,7.08,6.99,7.02,148300.0,4.1042,4.1158,4.0635,4.0809,148300.0
2008-11-24 14:10:00,7.01,7.07,6.98,7.02,162800.0,4.0751,4.11,4.0577,4.0809,162800.0
2008-11-24 14:20:00,7.02,7.09,7.02,7.05,91100.0,4.0809,4.1216,4.0809,4.0984,91100.0
2008-11-24 14:30:00,7.05,7.1,7.01,7.03,187200.0,4.0984,4.1274,4.0751,4.0867,187200.0
2008-11-24 14:40:00,7.03,7.05,6.99,7.0,228700.0,4.0867,4.0984,4.0635,4.0693,228700.0
2008-11-24 14:50:00,7.0,7.08,7.0,7.05,146500.0,4.0693,4.1158,4.0693,4.0984,146500.0
2008-11-24 15:00:00,7.05,7.11,7.02,7.09,248000.0,4.0984,4.1332,4.0809,4.1216,248000.0
2008-11-24 15:10:00,7.09,7.18,7.07,7.15,274800.0,4.1216,4.1739,4.11,4.1565,274800.0
2008-11-24 15:20:00,7.16,7.2,7.11,7.2,243600.0,4.1623,4.1856,4.1332,4.1856,243600.0
2008-11-24 15:30:00,7.2,7.27,7.17,7.26,380300.0,4.1856,4.2262,4.1681,4.2204,380300.0
2008-11-24 15:40:00,7.26,7.32,7.17,7.19,456500.0,4.2204,4.2553,4.1681,4.1797,456500.0
2008-11-24 15:50:00,7.19,7.34,7.09,7.18,1217400.0,4.1797,4.2669,4.1216,4.1739,1217400.0
2008-11-25 09:30:00,7.46,7.59,6.89,7.27,294900.0,4.3367,4.4123,4.0053,4.2262,294900.0
2008-11-25 09:40:00,7.26,7.38,7.13,7.2,265700.0,4.2204,4.2902,4.1449,4.1856,265700.0
2008-11-25 09:50:00,7.2,7.21,7.09,7.18,248500.0,4.1856,4.1914,4.1216,4.1739,248500.0
2008-11-25 10:00:00,7.18,7.33,7.17,7.32,244300.0,4.1739,4.2611,4.1681,4.2553,244300.0
2008-11-25 10:10:00,7.33,7.44,7.25,7.26,148500.0,4.2611,4.3251,4.2146,4.2204,148500.0
2008-11-25 10:20:00,7.26,7.36,7.16,7.31,135700.0,4.2204,4.2786,4.1623,4.2495,135700.0
2008-11-25 10:30:00,7.31,7.32,7.24,7.24,95400.0,4.2495,4.2553,4.2088,4.2088,95400.0
2008-11-25 10:40:00,7.24,7.25,7.08,7.08,108300.0,4.2088,4.2146,4.1158,4.1158,108300.0
2008-11-25 10:50:00,7.08,7.22,7.02,7.17,126200.0,4.1158,4.1972,4.0809,4.1681,126200.0
2008-11-25 11:00:00,7.17,7.29,7.1,7.19,151200.0,4.1681,4.2379,4.1274,4.1797,151200.0
2008-11-25 11:10:00,7.2,7.26,7.1,7.19,161800.0,4.1856,4.2204,4.1274,4.1797,161800.0
2008-11-25 11:20:00,7.2,7.3,7.19,7.27,97500.0,4.1856,4.2437,4.1797,4.2262,97500.0
2008-11-25 11:30:00,7.26,7.35,7.24,7.31,95200.0,4.2204,4.2728,4.2088,4.2495,95200.0
2008-11-25 11:40:00,7.31,7.39,7.3,7.33,132400.0,4.2495,4.296,4.2437,4.2611,132400.0
2008-11-25 11:50:00,7.32,7.41,7.29,7.34,89100.0,4.2553,4.3076,4.2379,4.2669,89100.0
2008-11-25 12:00:00,7.34,7.37,7.25,7.29,53200.0,4.2669,4.2844,4.2146,4.2379,53200.0
2008-11-25 12:10:00,7.28,7.3,7.2,7.27,47000.0,4.2321,4.2437,4.1856,4.2262,47000.0
2008-11-25 12:20:00,7.27,7.28,7.2,7.25,72300.0,4.2262,4.2321,4.1856,4.2146,72300.0
2008-11-25 12:30:00,7.25,7.32,7.25,7.29,70400.0,4.2146,4.2553,4.2146,4.2379,70400.0
2008-11-25 12:40:00,7.29,7.31,7.21,7.24,64700.0,4.2379,4.2495,4.1914,4.2088,64700.0
2008-11-25 12:50:00,7.23,7.24,7.14,7.2,85700.0,4.203,4.2088,4.1507,4.1856,85700.0
2008-11-25 13:00:00,7.2,7.29,7.16,7.28,93600.0,4.1856,4.2379,4.1623,4.2321,93600.0
2008-11-25 13:10:00,7.29,7.31,7.2,7.29,74500.0,4.2379,4.2495,4.1856,4.2379,74500.0
2008-11-25 13:20:00,7.28,7.34,7.21,7.32,151100.0,4.2321,4.2669,4.1914,4.2553,151100.0
2008-11-25 13:30:00,7.32,7.38,7.28,7.29,102400.0,4.2553,4.2902,4.2321,4.2379,102400.0
2008-11-25 13:40:00,7.28,7.32,7.24,7.28,136200.0,4.2321,4.2553,4.2088,4.2321,136200.0
2008-11-25 13:50:00,7.26,7.26,7.1,7.1,115200.0,4.2204,4.2204,4.1274,4.1274,115200.0
2008-11-25 14:00:00,7.1,7.15,7.09,7.1,93400.0,4.1274,4.1565,4.1216,4.1274,93400.0
2008-11-25 14:10:00,7.1,7.11,7.01,7.07,151800.0,4.1274,4.1332,4.0751,4.11,151800.0
2008-11-25 14:20:00,7.08,7.14,7.06,7.11,78200.0,4.1158,4.1507,4.1042,4.1332,78200.0
2008-11-25 14:30:00,7.11,7.28,7.08,7.22,159500.0,4.1332,4.2321,4.1158,4.1972,159500.0
2008-11-25 14:40:00,7.22,7.24,7.18,7.18,72400.0,4.1972,4.2088,4.1739,4.1739,72400.0
2008-11-25 14:50:00,7.18,7.35,7.09,7.27,173000.0,4.1739,4.2728,4.1216,4.2262,173000.0
2008-11-25 15:00:00,7.28,7.39,7.24,7.33,228900.0,4.2321,4.296,4.2088,4.2611,228900.0
2008-11-25 15:10:00,7.34,7.45,7.32,7.37,194200.0,4.2669,4.3309,4.2553,4.2844,194200.0
2008-11-25 15:20:00,7.37,7.39,7.23,7.36,179700.0,4.2844,4.296,4.203,4.2786,179700.0
2008-11-25 15:30:00,7.35,7.52,7.33,7.49,184500.0,4.2728,4.3716,4.2611,4.3541,184500.0
2008-11-25 15:40:00,7.49,7.6,7.4,7.42,390400.0,4.3541,4.4181,4.3018,4.3134,390400.0
2008-11-25 15:50:00,7.43,7.61,7.43,7.58,587400.0,4.3193,4.4239,4.3193,4.4065,587400.0
2008-11-26 09:30:00,7.29,7.37,7.09,7.3,90500.0,4.2379,4.2844,4.1216,4.2437,90500.0
2008-11-26 09:40:00,7.28,7.37,7.22,7.33,91300.0,4.2321,4.2844,4.1972,4.2611,91300.0
2008-11-26 09:50:00,7.33,7.39,7.26,7.28,175800.0,4.2611,4.296,4.2204,4.2321,175800.0
2008-11-26 10:00:00,7.28,7.31,7.23,7.24,99600.0,4.2321,4.2495,4.203,4.2088,99600.0
2008-11-26 10:10:00,7.25,7.32,7.22,7.31,74700.0,4.2146,4.2553,4.1972,4.2495,74700.0
2008-11-26 10:20:00,7.3,7.39,7.29,7.33,96500.0,4.2437,4.296,4.2379,4.2611,96500.0
2008-11-26 10:30:00,7.34,7.35,7.31,7.32,36500.0,4.2669,4.2728,4.2495,4.2553,36500.0
2008-11-26 10:40:00,7.32,7.42,7.31,7.4,62800.0,4.2553,4.3134,4.2495,4.3018,62800.0
2008-11-26 10:50:00,7.4,7.52,7.39,7.52,141700.0,4.3018,4.3716,4.296,4.3716,141700.0
2008-11-26 11:00:00,7.51,7.52,7.38,7.42,102300.0,4.3658,4.3716,4.2902,4.3134,102300.0
2008-11-26 11:10:00,7.43,7.52,7.43,7.46,91700.0,4.3193,4.3716,4.3193,4.3367,91700.0
2008-11-26 11:20:00,7.45,7.52,7.38,7.4,123500.0,4.3309,4.3716,4.2902,4.3018,123500.0
2008-11-26 11:30:00,7.4,7.51,7.38,7.46,120000.0,4.3018,4.3658,4.2902,4.3367,120000.0
2008-11-26 11:40:00,7.46,7.62,7.44,7.62,88900.0,4.3367,4.4297,4.3251,4.4297,88900.0
2008-11-26 11:50:00,7.62,7.62,7.53,7.59,91400.0,4.4297,4.4297,4.3774,4.4123,91400.0
2008-11-26 12:00:00,7.59,7.64,7.58,7.62,109500.0,4.4123,4.4413,4.4065,4.4297,109500.0
2008-11-26 12:10:00,7.62,7.63,7.56,7.57,78200.0,4.4297,4.4355,4.3948,4.4006,78200.0
2008-11-26 12:20:00,7.58,7.59,7.54,7.57,58100.0,4.4065,4.4123,4.3832,4.4006,58100.0
2008-11-26 12:30:00,7.58,7.58,7.52,7.54,109800.0,4.4065,4.4065,4.3716,4.3832,109800.0
2008-11-26 12:40:00,7.54,7.6,7.53,7.55,200900.0,4.3832,4.4181,4.3774,4.389,200900.0
2008-11-26 12:50:00,7.56,7.56,7.53,7.54,69600.0,4.3948,4.3948,4.3774,4.3832,69600.0
2008-11-26 13:00:00,7.54,7.6,7.54,7.58,65200.0,4.3832,4.4181,4.3832,4.4065,65200.0
2008-11-26 13:10:00,7.6,7.6,7.54,7.55,37600.0,4.4181,4.4181,4.3832,4.389,37600.0
2008-11-26 13:20:00,7.56,7.6,7.55,7.57,75400.0,4.3948,4.4181,4.389,4.4006,75400.0
2008-11-26 13:30:00,7.58,7.6,7.55,7.58,137300.0,4.4065,4.4181,4.389,4.4065,137300.0
2008-11-26 13:40:00,7.59,7.59,7.54,7.57,41800.0,4.4123,4.4123,4.3832,4.4006,41800.0
2008-11-26 13:50:00,7.58,7.59,7.53,7.53,39100.0,4.4065,4.4123,4.3774,4.3774,39100.0
2008-11-26 14:00:00,7.53,7.53,7.46,7.47,86300.0,4.3774,4.3774,4.3367,4.3425,86300.0
2008-11-26 14:10:00,7.47,7.52,7.45,7.48,85100.0,4.3425,4.3716,4.3309,4.3483,85100.0
2008-11-26 14:20:00,7.48,7.58,7.48,7.53,95700.0,4.3483,4.4065,4.3483,4.3774,95700.0
2008-11-26 14:30:00,7.54,7.66,7.53,7.59,103200.0,4.3832,4.453,4.3774,4.4123,103200.0
2008-11-26 14:40:00,7.6,7.67,7.59,7.66,75700.0,4.4181,4.4588,4.4123,4.453,75700.0
2008-11-26 14:50:00,7.66,7.72,7.62,7.68,90200.0,4.453,4.4878,4.4297,4.4646,90200.0
2008-11-26 15:00:00,7.68,7.7,7.61,7.62,84300.0,4.4646,4.4762,4.4239,4.4297,84300.0
2008-11-26 15:10:00,7.62,7.74,7.62,7.66,156800.0,4.4297,4.4995,4.4297,4.453,156800.0
2008-11-26 15:20:00,7.66,7.7,7.61,7.7,89700.0,4.453,4.4762,4.4239,4.4762,89700.0
2008-11-26 15:30:00,7.7,7.74,7.68,7.71,137600.0,4.4762,4.4995,4.4646,4.482,137600.0
2008-11-26 15:40:00,7.72,7.73,7.65,7.7,119800.0,4.4878,4.4937,4.4471,4.4762,119800.0
2008-11-26 15:50:00,7.7,7.8,7.67,7.76,444300.0,4.4762,4.5343,4.4588,4.5111,444300.0
2008-11-28 09:30:00,7.75,7.95,7.6,7.95,78500.0,4.5053,4.6215,4.4181,4.6215,78500.0
2008-11-28 09:40:00,7.94,7.95,7.78,7.8,64000.0,4.6157,4.6215,4.5227,4.5343,64000.0
2008-11-28 09:50:00,7.8,7.82,7.7,7.8,60200.0,4.5343,4.546,4.4762,4.5343,60200.0
2008-11-28 10:00:00,7.78,7.83,7.72,7.72,55600.0,4.5227,4.5518,4.4878,4.4878,55600.0
2008-11-28 10:10:00,7.72,7.79,7.68,7.79,66000.0,4.4878,4.5285,4.4646,4.5285,66000.0
2008-11-28 10:20:00,7.79,7.93,7.79,7.9,52700.0,4.5285,4.6099,4.5285,4.5925,52700.0
2008-11-28 10:30:00,7.9,7.9,7.82,7.82,54500.0,4.5925,4.5925,4.546,4.546,54500.0
2008-11-28 10:40:00,7.82,7.87,7.79,7.84,54100.0,4.546,4.575,4.5285,4.5576,54100.0
2008-11-28 10:50:00,7.85,7.91,7.84,7.91,43900.0,4.5634,4.5983,4.5576,4.5983,43900.0
2008-11-28 11:00:00,7.91,7.91,7.83,7.83,41800.0,4.5983,4.5983,4.5518,4.5518,41800.0
2008-11-28 11:10:00,7.83,7.84,7.78,7.79,50200.0,4.5518,4.5576,4.5227,4.5285,50200.0
2008-11-28 11:20:00,7.79,7.86,7.76,7.85,45900.0,4.5285,4.5692,4.5111,4.5634,45900.0
2008-11-28 11:30:00,7.84,7.86,7.81,7.86,83700.0,4.5576,4.5692,4.5402,4.5692,83700.0
2008-11-28 11:40:00,7.86,7.87,7.83,7.85,62800.0,4.5692,4.575,4.5518,4.5634,62800.0
2008-11-28 11:50:00,7.85,7.89,7.84,7.88,40900.0,4.5634,4.5867,4.5576,4.5809,40900.0
2008-11-28 12:00:00,7.88,7.92,7.88,7.9,92000.0,4.5809,4.6041,4.5809,4.5925,92000.0
2008-11-28 12:10:00,7.91,7.95,7.9,7.94,90000.0,4.5983,4.6215,4.5925,4.6157,90000.0
2008-11-28 12:20:00,7.94,7.98,7.92,7.97,113500.0,4.6157,4.639,4.6041,4.6332,113500.0
2008-11-28 12:30:00,7.97,7.98,7.97,7.98,121900.0,4.6332,4.639,4.6332,4.639,121900.0
2008-11-28 12:40:00,7.98,8.01,7.95,7.99,185100.0,4.639,4.6564,4.6215,4.6448,185100.0
2008-11-28 12:50:00,7.99,8.01,7.97,8.0,274800.0,4.6448,4.6564,4.6332,4.6506,274800.0
2008-12-01 09:30:00,7.75,7.97,7.54,7.67,148000.0,4.5053,4.6332,4.3832,4.4588,148000.0
2008-12-01 09:40:00,7.61,7.65,7.48,7.54,101000.0,4.4239,4.4471,4.3483,4.3832,101000.0
2008-12-01 09:50:00,7.54,7.62,7.45,7.48,149800.0,4.3832,4.4297,4.3309,4.3483,149800.0
2008-12-01 10:00:00,7.48,7.56,7.41,7.47,95800.0,4.3483,4.3948,4.3076,4.3425,95800.0
2008-12-01 10:10:00,7.5,7.54,7.43,7.5,97900.0,4.36,4.3832,4.3193,4.36,97900.0
2008-12-01 10:20:00,7.5,7.54,7.45,7.48,105000.0,4.36,4.3832,4.3309,4.3483,105000.0
2008-12-01 10:30:00,7.46,7.48,7.35,7.46,103400.0,4.3367,4.3483,4.2728,4.3367,103400.0
2008-12-01 10:40:00,7.46,7.49,7.39,7.46,75200.0,4.3367,4.3541,4.296,4.3367,75200.0
2008-12-01 10:50:00,7.45,7.48,7.38,7.38,58000.0,4.3309,4.3483,4.2902,4.2902,58000.0
2008-12-01 11:00:00,7.37,7.39,7.32,7.33,49200.0,4.2844,4.296,4.2553,4.2611,49200.0
2008-12-01 11:10:00,7.33,7.42,7.31,7.41,32700.0,4.2611,4.3134,4.2495,4.3076,32700.0
2008-12-01 11:20:00,7.42,7.46,7.33,7.33,43200.0,4.3134,4.3367,4.2611,4.2611,43200.0
2008-12-01 11:30:00,7.34,7.41,7.34,7.41,42400.0,4.2669,4.3076,4.2669,4.3076,42400.0
2008-12-01 11:40:00,7.41,7.53,7.41,7.51,56300.0,4.3076,4.3774,4.3076,4.3658,56300.0
2008-12-01 11:50:00,7.52,7.53,7.49,7.5,69600.0,4.3716,4.3774,4.3541,4.36,69600.0
2008-12-01 12:00:00,7.5,7.51,7.41,7.42,126300.0,4.36,4.3658,4.3076,4.3134,126300.0
2008-12-01 12:10:00,7.44,7.47,7.4,7.42,60400.0,4.3251,4.3425,4.3018,4.3134,60400.0
2008-12-01 12:20:00,7.41,7.43,7.33,7.33,51300.0,4.3076,4.3193,4.2611,4.2611,51300.0
2008-12-01 12:30:00,7.33,7.34,7.3,7.31,47600.0,4.2611,4.2669,4.2437,4.2495,47600.0
2008-12-01 12:40:00,7.32,7.34,7.29,7.31,22400.0,4.2553,4.2669,4.2379,4.2495,22400.0
2008-12-01 12:50:00,7.3,7.31,7.27,7.28,27400.0,4.2437,4.2495,4.2262,4.2321,27400.0
2008-12-01 13:00:00,7.27,7.28,7.25,7.25,21600.0,4.2262,4.2321,4.2146,4.2146,21600.0
2008-12-01 13:10:00,7.26,7.3,7.26,7.28,29400.0,4.2204,4.2437,4.2204,4.2321,29400.0
2008-12-01 13:20:00,7.27,7.29,7.24,7.25,59800.0,4.2262,4.2379,4.2088,4.2146,59800.0
2008-12-01 13:30:00,7.25,7.31,7.25,7.29,35000.0,4.2146,4.2495,4.2146,4.2379,35000.0
2008-12-01 13:40:00,7.29,7.3,7.24,7.24,102800.0,4.2379,4.2437,4.2088,4.2088,102800.0
2008-12-01 13:50:00,7.25,7.31,7.24,7.29,48600.0,4.2146,4.2495,4.2088,4.2379,48600.0
2008-12-01 14:00:00,7.29,7.32,7.25,7.28,64600.0,4.2379,4.2553,4.2146,4.2321,64600.0
2008-12-01 14:10:00,7.28,7.32,7.22,7.27,41500.0,4.2321,4.2553,4.1972,4.2262,41500.0
2008-12-01 14:20:00,7.27,7.32,7.23,7.31,43900.0,4.2262,4.2553,4.203,4.2495,43900.0
2008-12-01 14:30:00,7.31,7.37,7.28,7.31,53900.0,4.2495,4.2844,4.2321,4.2495,53900.0
2008-12-01 14:40:00,7.3,7.35,7.27,7.31,62000.0,4.2437,4.2728,4.2262,4.2495,62000.0
2008-12-01 14:50:00,7.31,7.41,7.31,7.36,75100.0,4.2495,4.3076,4.2495,4.2786,75100.0
2008-12-01 15:00:00,7.35,7.4,7.23,7.26,222900.0,4.2728,4.3018,4.203,4.2204,222900.0
2008-12-01 15:10:00,7.25,7.31,7.24,7.27,99200.0,4.2146,4.2495,4.2088,4.2262,99200.0
2008-12-01 15:20:00,7.26,7.26,7.1,7.15,125100.0,4.2204,4.2204,4.1274,4.1565,125100.0
2008-12-01 15:30:00,7.15,7.16,7.0,7.0,170800.0,4.1565,4.1623,4.0693,4.0693,170800.0
2008-12-01 15:40:00,7.01,7.02,6.84,6.88,304600.0,4.0751,4.0809,3.9763,3.9995,304600.0
2008-12-01 15:50:00,6.87,6.88,6.6,6.6,664200.0,3.9937,3.9995,3.8368,3.8368,664200.0
2008-12-02 09:30:00,7.0,7.25,6.65,6.79,189200.0,4.0693,4.2146,3.8658,3.9472,189200.0
2008-12-02 09:40:00,6.78,6.78,6.62,6.7,239600.0,3.9414,3.9414,3.8484,3.8949,239600.0
2008-12-02 09:50:00,6.71,6.8,6.69,6.79,172700.0,3.9007,3.953,3.8891,3.9472,172700.0
2008-12-02 10:00:00,6.8,6.98,6.74,6.96,126600.0,3.953,4.0577,3.9181,4.046,126600.0
2008-12-02 10:10:00,6.96,7.01,6.91,6.97,182700.0,4.046,4.0751,4.017,4.0518,182700.0
2008-12-02 10:20:00,6.97,6.97,6.83,6.86,102300.0,4.0518,4.0518,3.9705,3.9879,102300.0
2008-12-02 10:30:00,6.86,6.95,6.85,6.95,102600.0,3.9879,4.0402,3.9821,4.0402,102600.0
2008-12-02 10:40:00,6.96,7.03,6.92,6.96,121900.0,4.046,4.0867,4.0228,4.046,121900.0
2008-12-02 10:50:00,6.97,6.99,6.87,6.94,101800.0,4.0518,4.0635,3.9937,4.0344,101800.0
2008-12-02 11:00:00,6.94,6.95,6.89,6.91,62200.0,4.0344,4.0402,4.0053,4.017,62200.0
2008-12-02 11:10:00,6.91,6.94,6.89,6.91,78800.0,4.017,4.0344,4.0053,4.017,78800.0
2008-12-02 11:20:00,6.91,7.01,6.91,6.98,123300.0,4.017,4.0751,4.017,4.0577,123300.0
2008-12-02 11:30:00,6.98,7.04,6.98,7.0,101600.0,4.0577,4.0925,4.0577,4.0693,101600.0
2008-12-02 11:40:00,6.99,7.03,6.96,7.02,117700.0,4.0635,4.0867,4.046,4.0809,117700.0
2008-12-02 11:50:00,7.01,7.09,7.01,7.09,74200.0,4.0751,4.1216,4.0751,4.1216,74200.0
2008-12-02 12:00:00,7.09,7.09,7.03,7.07,165300.0,4.1216,4.1216,4.0867,4.11,165300.0
2008-12-02 12:10:00,7.07,7.12,7.07,7.12,45000.0,4.11,4.139,4.11,4.139,45000.0
2008-12-02 12:20:00,7.12,7.17,7.12,7.14,44900.0,4.139,4.1681,4.139,4.1507,44900.0
2008-12-02 12:30:00,7.15,7.17,7.1,7.12,76800.0,4.1565,4.1681,4.1274,4.139,76800.0
2008-12-02 12:40:00,7.12,7.13,7.01,7.02,99400.0,4.139,4.1449,4.0751,4.0809,99400.0
2008-12-02 12:50:00,7.01,7.05,7.0,7.04,48100.0,4.0751,4.0984,4.0693,4.0925,48100.0
2008-12-02 13:00:00,7.04,7.06,6.99,6.99,46700.0,4.0925,4.1042,4.0635,4.0635,46700.0
2008-12-02 13:10:00,6.99,7.02,6.98,6.99,80400.0,4.0635,4.0809,4.0577,4.0635,80400.0
2008-12-02 13:20:00,6.99,7.01,6.97,6.99,91200.0,4.0635,4.0751,4.0518,4.0635,91200.0
2008-12-02 13:30:00,6.99,6.99,6.8,6.84,187700.0,4.0635,4.0635,3.953,3.9763,187700.0
2008-12-02 13:40:00,6.84,6.87,6.8,6.84,96000.0,3.9763,3.9937,3.953,3.9763,96000.0
2008-12-02 13:50:00,6.83,6.83,6.76,6.78,156600.0,3.9705,3.9705,3.9298,3.9414,156600.0
2008-12-02 14:00:00,6.79,6.83,6.65,6.67,136100.0,3.9472,3.9705,3.8658,3.8774,136100.0
2008-12-02 14:10:00,6.67,6.74,6.66,6.69,106200.0,3.8774,3.9181,3.8716,3.8891,106200.0
2008-12-02 14:20:00,6.69,6.69,6.52,6.61,148600.0,3.8891,3.8891,3.7903,3.8426,148600.0
2008-12-02 14:30:00,6.6,6.79,6.57,6.77,106000.0,3.8368,3.9472,3.8193,3.9356,106000.0
2008-12-02 14:40:00,6.77,6.84,6.73,6.83,126100.0,3.9356,3.9763,3.9123,3.9705,126100.0
2008-12-02 14:50:00,6.83,6.99,6.81,6.97,103200.0,3.9705,4.0635,3.9588,4.0518,103200.0
2008-12-02 15:00:00,6.97,6.97,6.76,6.77,269800.0,4.0518,4.0518,3.9298,3.9356,269800.0
2008-12-02 15:10:00,6.77,6.9,6.72,6.89,89400.0,3.9356,4.0112,3.9065,4.0053,89400.0
2008-12-02 15:20:00,6.89,6.95,6.85,6.88,174800.0,4.0053,4.0402,3.9821,3.9995,174800.0
2008-12-02 15:30:00,6.89,6.97,6.88,6.93,139400.0,4.0053,4.0518,3.9995,4.0286,139400.0
2008-12-02 15:40:00,6.94,6.95,6.73,6.74,222600.0,4.0344,4.0402,3.9123,3.9181,222600.0
2008-12-02 15:50:00,6.75,7.03,6.73,7.02,438200.0,3.924,4.0867,3.9123,4.0809,438200.0
2008-12-03 09:30:00,6.52,6.87,6.4,6.86,147800.0,3.7903,3.9937,3.7205,3.9879,147800.0
2008-12-03 09:40:00,6.87,6.88,6.75,6.77,154200.0,3.9937,3.9995,3.924,3.9356,154200.0
2008-12-03 09:50:00,6.76,6.82,6.68,6.75,128300.0,3.9298,3.9646,3.8833,3.924,128300.0
2008-12-03 10:00:00,6.74,6.8,6.68,6.74,149700.0,3.9181,3.953,3.8833,3.9181,149700.0
2008-12-03 10:10:00,6.73,6.79,6.67,6.71,82600.0,3.9123,3.9472,3.8774,3.9007,82600.0
2008-12-03 10:20:00,6.72,6.9,6.71,6.9,115100.0,3.9065,4.0112,3.9007,4.0112,115100.0
2008-12-03 10:30:00,6.9,7.09,6.9,6.99,169800.0,4.0112,4.1216,4.0112,4.0635,169800.0
2008-12-03 10:40:00,6.99,7.13,6.98,7.08,86100.0,4.0635,4.1449,4.0577,4.1158,86100.0
2008-12-03 10:50:00,7.08,7.35,7.08,7.28,179200.0,4.1158,4.2728,4.1158,4.2321,179200.0
2008-12-03 11:00:00,7.3,7.32,7.14,7.18,114200.0,4.2437,4.2553,4.1507,4.1739,114200.0
2008-12-03 11:10:00,7.19,7.37,7.17,7.28,112200.0,4.1797,4.2844,4.1681,4.2321,112200.0
2008-12-03 11:20:00,7.27,7.3,7.19,7.19,74600.0,4.2262,4.2437,4.1797,4.1797,74600.0
2008-12-03 11:30:00,7.2,7.21,7.12,7.19,121100.0,4.1856,4.1914,4.139,4.1797,121100.0
2008-12-03 11:40:00,7.2,7.28,7.14,7.2,100800.0,4.1856,4.2321,4.1507,4.1856,100800.0
2008-12-03 11:50:00,7.21,7.3,7.18,7.27,84300.0,4.1914,4.2437,4.1739,4.2262,84300.0
2008-12-03 12:00:00,7.28,7.28,7.11,7.11,90600.0,4.2321,4.2321,4.1332,4.1332,90600.0
2008-12-03 12:10:00,7.12,7.17,7.06,7.06,80500.0,4.139,4.1681,4.1042,4.1042,80500.0
2008-12-03 12:20:00,7.06,7.17,7.04,7.15,60800.0,4.1042,4.1681,4.0925,4.1565,60800.0
2008-12-03 12:30:00,7.15,7.22,7.14,7.22,48900.0,4.1565,4.1972,4.1507,4.1972,48900.0
2008-12-03 12:40:00,7.21,7.22,7.12,7.17,83600.0,4.1914,4.1972,4.139,4.1681,83600.0
2008-12-03 12:50:00,7.15,7.22,7.13,7.19,59900.0,4.1565,4.1972,4.1449,4.1797,59900.0
2008-12-03 13:00:00,7.19,7.2,7.15,7.16,72300.0,4.1797,4.1856,4.1565,4.1623,72300.0
2008-12-03 13:10:00,7.15,7.2,7.15,7.17,65800.0,4.1565,4.1856,4.1565,4.1681,65800.0
2008-12-03 13:20:00,7.17,7.2,7.03,7.04,125500.0,4.1681,4.1856,4.0867,4.0925,125500.0
2008-12-03 13:30:00,7.04,7.04,6.94,6.95,68000.0,4.0925,4.0925,4.0344,4.0402,68000.0
2008-12-03 13:40:00,6.95,6.95,6.85,6.91,78500.0,4.0402,4.0402,3.9821,4.017,78500.0
2008-12-03 13:50:00,6.9,6.92,6.86,6.9,45000.0,4.0112,4.0228,3.9879,4.0112,45000.0
2008-12-03 14:00:00,6.9,7.03,6.89,7.0,105400.0,4.0112,4.0867,4.0053,4.0693,105400.0
2008-12-03 14:10:00,7.0,7.15,7.0,7.14,95000.0,4.0693,4.1565,4.0693,4.1507,95000.0
2008-12-03 14:20:00,7.13,7.24,7.11,7.2,124700.0,4.1449,4.2088,4.1332,4.1856,124700.0
2008-12-03 14:30:00,7.21,7.3,7.17,7.18,132600.0,4.1914,4.2437,4.1681,4.1739,132600.0
2008-12-03 14:40:00,7.18,7.3,7.18,7.25,121400.0,4.1739,4.2437,4.1739,4.2146,121400.0
2008-12-03 14:50:00,7.26,7.3,7.21,7.24,149700.0,4.2204,4.2437,4.1914,4.2088,149700.0
2008-12-03 15:00:00,7.24,7.36,7.18,7.36,431200.0,4.2088,4.2786,4.1739,4.2786,431200.0
2008-12-03 15:10:00,7.36,7.36,7.25,7.33,275600.0,4.2786,4.2786,4.2146,4.2611,275600.0
2008-12-03 15:20:00,7.34,7.37,7.27,7.33,153800.0,4.2669,4.2844,4.2262,4.2611,153800.0
2008-12-03 15:30:00,7.34,7.43,7.28,7.41,201900.0,4.2669,4.3193,4.2321,4.3076,201900.0
2008-12-03 15:40:00,7.42,7.56,7.42,7.53,435300.0,4.3134,4.3948,4.3134,4.3774,435300.0
2008-12-03 15:50:00,7.52,7.71,7.5,7.63,747800.0,4.3716,4.482,4.36,4.4355,747800.0
2008-12-04 09:30:00,7.18,7.6,7.17,7.6,215700.0,4.1739,4.4181,4.1681,4.4181,215700.0
2008-12-04 09:40:00,7.6,7.7,7.5,7.57,168300.0,4.4181,4.4762,4.36,4.4006,168300.0
2008-12-04 09:50:00,7.58,7.66,7.55,7.56,122900.0,4.4065,4.453,4.389,4.3948,122900.0
2008-12-04 10:00:00,7.56,7.69,7.49,7.55,106900.0,4.3948,4.4704,4.3541,4.389,106900.0
2008-12-04 10:10:00,7.55,7.63,7.49,7.6,119200.0,4.389,4.4355,4.3541,4.4181,119200.0
2008-12-04 10:20:00,7.6,7.73,7.59,7.61,113800.0,4.4181,4.4937,4.4123,4.4239,113800.0
2008-12-04 10:30:00,7.6,7.84,7.57,7.8,129900.0,4.4181,4.5576,4.4006,4.5343,129900.0
2008-12-04 10:40:00,7.8,7.86,7.74,7.78,105900.0,4.5343,4.5692,4.4995,4.5227,105900.0
2008-12-04 10:50:00,7.78,7.96,7.77,7.94,157900.0,4.5227,4.6274,4.5169,4.6157,157900.0
2008-12-04 11:00:00,7.95,7.95,7.87,7.87,141800.0,4.6215,4.6215,4.575,4.575,141800.0
2008-12-04 11:10:00,7.87,7.91,7.78,7.87,128300.0,4.575,4.5983,4.5227,4.575,128300.0
2008-12-04 11:20:00,7.86,7.91,7.84,7.86,128700.0,4.5692,4.5983,4.5576,4.5692,128700.0
2008-12-04 11:30:00,7.86,7.86,7.76,7.82,97800.0,4.5692,4.5692,4.5111,4.546,97800.0
2008-12-04 11:40:00,7.82,7.83,7.71,7.77,78800.0,4.546,4.5518,4.482,4.5169,78800.0
2008-12-04 11:50:00,7.77,7.91,7.73,7.85,75400.0,4.5169,4.5983,4.4937,4.5634,75400.0
2008-12-04 12:00:00,7.85,7.87,7.71,7.77,71400.0,4.5634,4.575,4.482,4.5169,71400.0
2008-12-04 12:10:00,7.76,7.8,7.72,7.73,51900.0,4.5111,4.5343,4.4878,4.4937,51900.0
2008-12-04 12:20:00,7.72,7.85,7.72,7.84,65000.0,4.4878,4.5634,4.4878,4.5576,65000.0
2008-12-04 12:30:00,7.84,7.89,7.79,7.87,128800.0,4.5576,4.5867,4.5285,4.575,128800.0
2008-12-04 12:40:00,7.87,7.91,7.82,7.88,77700.0,4.575,4.5983,4.546,4.5809,77700.0
2008-12-04 12:50:00,7.89,7.91,7.84,7.91,36900.0,4.5867,4.5983,4.5576,4.5983,36900.0
2008-12-04 13:00:00,7.9,7.94,7.88,7.89,43400.0,4.5925,4.6157,4.5809,4.5867,43400.0
2008-12-04 13:10:00,7.89,7.91,7.84,7.87,47800.0,4.5867,4.5983,4.5576,4.575,47800.0
2008-12-04 13:20:00,7.87,7.91,7.83,7.83,51800.0,4.575,4.5983,4.5518,4.5518,51800.0
2008-12-04 13:30:00,7.83,7.9,7.82,7.88,53000.0,4.5518,4.5925,4.546,4.5809,53000.0
2008-12-04 13:40:00,7.89,7.95,7.86,7.93,92900.0,4.5867,4.6215,4.5692,4.6099,92900.0
2008-12-04 13:50:00,7.93,7.96,7.9,7.91,73000.0,4.6099,4.6274,4.5925,4.5983,73000.0
2008-12-04 14:00:00,7.91,7.99,7.9,7.98,74000.0,4.5983,4.6448,4.5925,4.639,74000.0
2008-12-04 14:10:00,7.99,7.99,7.93,7.95,96000.0,4.6448,4.6448,4.6099,4.6215,96000.0
2008-12-04 14:20:00,7.94,8.0,7.94,7.98,112200.0,4.6157,4.6506,4.6157,4.639,112200.0
2008-12-04 14:30:00,7.98,8.08,7.97,8.04,246200.0,4.639,4.6971,4.6332,4.6739,246200.0
2008-12-04 14:40:00,8.03,8.03,7.8,7.89,187800.0,4.6681,4.6681,4.5343,4.5867,187800.0
2008-12-04 14:50:00,7.88,7.97,7.84,7.86,72400.0,4.5809,4.6332,4.5576,4.5692,72400.0
2008-12-04 15:00:00,7.86,7.88,7.56,7.58,168600.0,4.5692,4.5809,4.3948,4.4065,168600.0
2008-12-04 15:10:00,7.58,7.66,7.39,7.47,173100.0,4.4065,4.453,4.296,4.3425,173100.0
2008-12-04 15:20:00,7.47,7.49,7.38,7.38,178500.0,4.3425,4.3541,4.2902,4.2902,178500.0
2008-12-04 15:30:00,7.38,7.4,7.26,7.3,243600.0,4.2902,4.3018,4.2204,4.2437,243600.0
2008-12-04 15:40:00,7.3,7.45,7.26,7.38,403500.0,4.2437,4.3309,4.2204,4.2902,403500.0
2008-12-04 15:50:00,7.37,7.42,7.27,7.36,327900.0,4.2844,4.3134,4.2262,4.2786,327900.0
2008-12-05 09:30:00,7.21,7.38,7.15,7.37,97300.0,4.1914,4.2902,4.1565,4.2844,97300.0
2008-12-05 09:40:00,7.37,7.49,7.18,7.22,95600.0,4.2844,4.3541,4.1739,4.1972,95600.0
2008-12-05 09:50:00,7.22,7.41,7.19,7.22,110700.0,4.1972,4.3076,4.1797,4.1972,110700.0
2008-12-05 10:00:00,7.21,7.29,7.16,7.2,116600.0,4.1914,4.2379,4.1623,4.1856,116600.0
2008-12-05 10:10:00,7.18,7.29,7.13,7.24,103700.0,4.1739,4.2379,4.1449,4.2088,103700.0
2008-12-05 10:20:00,7.24,7.34,7.17,7.31,86300.0,4.2088,4.2669,4.1681,4.2495,86300.0
2008-12-05 10:30:00,7.3,7.39,7.27,7.32,85900.0,4.2437,4.296,4.2262,4.2553,85900.0
2008-12-05 10:40:00,7.32,7.48,7.26,7.48,88500.0,4.2553,4.3483,4.2204,4.3483,88500.0
2008-12-05 10:50:00,7.47,7.64,7.46,7.54,96700.0,4.3425,4.4413,4.3367,4.3832,96700.0
2008-12-05 11:00:00,7.55,7.62,7.51,7.59,59900.0,4.389,4.4297,4.3658,4.4123,59900.0
2008-12-05 11:10:00,7.61,7.61,7.47,7.53,78900.0,4.4239,4.4239,4.3425,4.3774,78900.0
2008-12-05 11:20:00,7.51,7.53,7.44,7.44,40300.0,4.3658,4.3774,4.3251,4.3251,40300.0
2008-12-05 11:30:00,7.44,7.48,7.36,7.47,86300.0,4.3251,4.3483,4.2786,4.3425,86300.0
2008-12-05 11:40:00,7.48,7.53,7.41,7.46,82700.0,4.3483,4.3774,4.3076,4.3367,82700.0
2008-12-05 11:50:00,7.47,7.58,7.46,7.5,89000.0,4.3425,4.4065,4.3367,4.36,89000.0
2008-12-05 12:00:00,7.51,7.71,7.51,7.7,111500.0,4.3658,4.482,4.3658,4.4762,111500.0
2008-12-05 12:10:00,7.71,7.71,7.6,7.65,55100.0,4.482,4.482,4.4181,4.4471,55100.0
2008-12-05 12:20:00,7.65,7.74,7.65,7.71,88800.0,4.4471,4.4995,4.4471,4.482,88800.0
2008-12-05 12:30:00,7.71,7.71,7.55,7.59,152800.0,4.482,4.482,4.389,4.4123,152800.0
2008-12-05 12:40:00,7.57,7.59,7.51,7.57,69100.0,4.4006,4.4123,4.3658,4.4006,69100.0
2008-12-05 12:50:00,7.56,7.57,7.46,7.53,62200.0,4.3948,4.4006,4.3367,4.3774,62200.0
2008-12-05 13:00:00,7.54,7.61,7.52,7.56,64500.0,4.3832,4.4239,4.3716,4.3948,64500.0
2008-12-05 13:10:00,7.57,7.67,7.56,7.58,48300.0,4.4006,4.4588,4.3948,4.4065,48300.0
2008-12-05 13:20:00,7.58,7.64,7.53,7.54,59600.0,4.4065,4.4413,4.3774,4.3832,59600.0
2008-12-05 13:30:00,7.56,7.69,7.54,7.66,77700.0,4.3948,4.4704,4.3832,4.453,77700.0
2008-12-05 13:40:00,7.66,7.7,7.61,7.68,114300.0,4.453,4.4762,4.4239,4.4646,114300.0
2008-12-05 13:50:00,7.67,7.74,7.62,7.64,95400.0,4.4588,4.4995,4.4297,4.4413,95400.0
2008-12-05 14:00:00,7.64,7.67,7.5,7.51,129600.0,4.4413,4.4588,4.36,4.3658,129600.0
2008-12-05 14:10:00,7.5,7.6,7.5,7.58,90700.0,4.36,4.4181,4.36,4.4065,90700.0
2008-12-05 14:20:00,7.59,7.68,7.56,7.6,109200.0,4.4123,4.4646,4.3948,4.4181,109200.0
2008-12-05 14:30:00,7.6,7.71,7.56,7.7,78300.0,4.4181,4.482,4.3948,4.4762,78300.0
2008-12-05 14:40:00,7.7,7.83,7.67,7.81,132800.0,4.4762,4.5518,4.4588,4.5402,132800.0
2008-12-05 14:50:00,7.8,7.83,7.69,7.79,124100.0,4.5343,4.5518,4.4704,4.5285,124100.0
2008-12-05 15:00:00,7.79,7.84,7.64,7.7,142400.0,4.5285,4.5576,4.4413,4.4762,142400.0
2008-12-05 15:10:00,7.69,7.86,7.66,7.77,149600.0,4.4704,4.5692,4.453,4.5169,149600.0
2008-12-05 15:20:00,7.77,7.82,7.72,7.79,158200.0,4.5169,4.546,4.4878,4.5285,158200.0
2008-12-05 15:30:00,7.78,7.92,7.78,7.82,250200.0,4.5227,4.6041,4.5227,4.546,250200.0
2008-12-05 15:40:00,7.83,7.85,7.74,7.77,252700.0,4.5518,4.5634,4.4995,4.5169,252700.0
2008-12-05 15:50:00,7.78,7.94,7.77,7.94,672900.0,4.5227,4.6157,4.5169,4.6157,672900.0
2008-12-08 09:30:00,8.17,8.26,7.95,8.03,199700.0,4.7494,4.8018,4.6215,4.6681,199700.0
2008-12-08 09:40:00,8.03,8.11,8.01,8.03,89800.0,4.6681,4.7146,4.6564,4.6681,89800.0
2008-12-08 09:50:00,8.02,8.04,7.91,7.93,180000.0,4.6622,4.6739,4.5983,4.6099,180000.0
2008-12-08 10:00:00,7.93,8.0,7.82,7.97,94600.0,4.6099,4.6506,4.546,4.6332,94600.0
2008-12-08 10:10:00,7.96,7.97,7.82,7.87,74900.0,4.6274,4.6332,4.546,4.575,74900.0
2008-12-08 10:20:00,7.87,7.91,7.83,7.89,90100.0,4.575,4.5983,4.5518,4.5867,90100.0
2008-12-08 10:30:00,7.9,7.99,7.87,7.98,74500.0,4.5925,4.6448,4.575,4.639,74500.0
2008-12-08 10:40:00,7.99,8.0,7.92,7.93,94200.0,4.6448,4.6506,4.6041,4.6099,94200.0
2008-12-08 10:50:00,7.93,7.96,7.89,7.95,83100.0,4.6099,4.6274,4.5867,4.6215,83100.0
2008-12-08 11:00:00,7.95,8.0,7.95,7.99,63100.0,4.6215,4.6506,4.6215,4.6448,63100.0
2008-12-08 11:10:00,8.0,8.04,7.96,8.02,106800.0,4.6506,4.6739,4.6274,4.6622,106800.0
2008-12-08 11:20:00,8.02,8.05,7.98,8.02,78700.0,4.6622,4.6797,4.639,4.6622,78700.0
2008-12-08 11:30:00,8.02,8.06,7.99,8.05,75200.0,4.6622,4.6855,4.6448,4.6797,75200.0
2008-12-08 11:40:00,8.05,8.05,7.95,7.95,65900.0,4.6797,4.6797,4.6215,4.6215,65900.0
2008-12-08 11:50:00,7.96,7.96,7.86,7.91,75100.0,4.6274,4.6274,4.5692,4.5983,75100.0
2008-12-08 12:00:00,7.92,7.97,7.9,7.93,31100.0,4.6041,4.6332,4.5925,4.6099,31100.0
2008-12-08 12:10:00,7.93,8.02,7.91,8.02,37900.0,4.6099,4.6622,4.5983,4.6622,37900.0
2008-12-08 12:20:00,8.01,8.05,8.01,8.02,48500.0,4.6564,4.6797,4.6564,4.6622,48500.0
2008-12-08 12:30:00,8.02,8.02,7.94,7.94,62800.0,4.6622,4.6622,4.6157,4.6157,62800.0
2008-12-08 12:40:00,7.94,7.96,7.9,7.91,55700.0,4.6157,4.6274,4.5925,4.5983,55700.0
2008-12-08 12:50:00,7.92,7.94,7.82,7.87,91400.0,4.6041,4.6157,4.546,4.575,91400.0
2008-12-08 13:00:00,7.88,7.97,7.87,7.89,95400.0,4.5809,4.6332,4.575,4.5867,95400.0
2008-12-08 13:10:00,7.89,7.92,7.8,7.82,78600.0,4.5867,4.6041,4.5343,4.546,78600.0
2008-12-08 13:20:00,7.83,7.91,7.8,7.85,138000.0,4.5518,4.5983,4.5343,4.5634,138000.0
2008-12-08 13:30:00,7.85,7.85,7.72,7.75,202400.0,4.5634,4.5634,4.4878,4.5053,202400.0
2008-12-08 13:40:00,7.75,7.8,7.74,7.76,47500.0,4.5053,4.5343,4.4995,4.5111,47500.0
2008-12-08 13:50:00,7.76,7.83,7.76,7.8,68200.0,4.5111,4.5518,4.5111,4.5343,68200.0
2008-12-08 14:00:00,7.79,7.85,7.78,7.85,49800.0,4.5285,4.5634,4.5227,4.5634,49800.0
2008-12-08 14:10:00,7.85,7.9,7.8,7.83,77900.0,4.5634,4.5925,4.5343,4.5518,77900.0
2008-12-08 14:20:00,7.83,7.94,7.83,7.87,74800.0,4.5518,4.6157,4.5518,4.575,74800.0
2008-12-08 14:30:00,7.88,7.91,7.82,7.89,95200.0,4.5809,4.5983,4.546,4.5867,95200.0
2008-12-08 14:40:00,7.88,8.0,7.87,7.98,93700.0,4.5809,4.6506,4.575,4.639,93700.0
2008-12-08 14:50:00,7.99,8.06,7.95,8.03,196200.0,4.6448,4.6855,4.6215,4.6681,196200.0
2008-12-08 15:00:00,8.04,8.05,8.01,8.05,111900.0,4.6739,4.6797,4.6564,4.6797,111900.0
2008-12-08 15:10:00,8.04,8.14,8.04,8.05,260700.0,4.6739,4.732,4.6739,4.6797,260700.0
2008-12-08 15:20:00,8.05,8.07,7.98,8.06,176300.0,4.6797,4.6913,4.639,4.6855,176300.0
2008-12-08 15:30:00,8.06,8.14,8.03,8.1,254400.0,4.6855,4.732,4.6681,4.7087,254400.0
2008-12-08 15:40:00,8.1,8.11,7.86,7.9,268700.0,4.7087,4.7146,4.5692,4.5925,268700.0
2008-12-08 15:50:00,7.9,8.03,7.9,8.0,580500.0,4.5925,4.6681,4.5925,4.6506,580500.0
2008-12-09 09:30:00,8.0,8.08,7.81,7.97,145300.0,4.6506,4.6971,4.5402,4.6332,145300.0
2008-12-09 09:40:00,7.96,8.0,7.9,7.98,107500.0,4.6274,4.6506,4.5925,4.639,107500.0
2008-12-09 09:50:00,7.99,8.01,7.87,7.91,100000.0,4.6448,4.6564,4.575,4.5983,100000.0
2008-12-09 10:00:00,7.92,8.08,7.92,8.05,136400.0,4.6041,4.6971,4.6041,4.6797,136400.0
2008-12-09 10:10:00,8.05,8.21,8.04,8.16,131000.0,4.6797,4.7727,4.6739,4.7436,131000.0
2008-12-09 10:20:00,8.16,8.17,8.04,8.04,75800.0,4.7436,4.7494,4.6739,4.6739,75800.0
2008-12-09 10:30:00,8.05,8.14,8.03,8.09,90100.0,4.6797,4.732,4.6681,4.7029,90100.0
2008-12-09 10:40:00,8.09,8.13,8.06,8.1,94200.0,4.7029,4.7262,4.6855,4.7087,94200.0
2008-12-09 10:50:00,8.1,8.14,8.06,8.09,76900.0,4.7087,4.732,4.6855,4.7029,76900.0
2008-12-09 11:00:00,8.09,8.11,8.0,8.0,96500.0,4.7029,4.7146,4.6506,4.6506,96500.0
2008-12-09 11:10:00,8.02,8.04,7.96,7.96,85800.0,4.6622,4.6739,4.6274,4.6274,85800.0
2008-12-09 11:20:00,7.97,8.0,7.88,7.89,97800.0,4.6332,4.6506,4.5809,4.5867,97800.0
2008-12-09 11:30:00,7.89,8.08,7.89,8.02,89900.0,4.5867,4.6971,4.5867,4.6622,89900.0
2008-12-09 11:40:00,8.01,8.11,8.01,8.09,113100.0,4.6564,4.7146,4.6564,4.7029,113100.0
2008-12-09 11:50:00,8.08,8.15,8.07,8.08,94500.0,4.6971,4.7378,4.6913,4.6971,94500.0
2008-12-09 12:00:00,8.07,8.15,8.03,8.12,123900.0,4.6913,4.7378,4.6681,4.7204,123900.0
2008-12-09 12:10:00,8.12,8.13,7.99,8.05,77700.0,4.7204,4.7262,4.6448,4.6797,77700.0
2008-12-09 12:20:00,8.04,8.04,7.92,7.98,63000.0,4.6739,4.6739,4.6041,4.639,63000.0
2008-12-09 12:30:00,7.99,8.07,7.99,8.07,56900.0,4.6448,4.6913,4.6448,4.6913,56900.0
2008-12-09 12:40:00,8.07,8.09,8.0,8.01,42800.0,4.6913,4.7029,4.6506,4.6564,42800.0
2008-12-09 12:50:00,8.01,8.02,7.93,7.95,74900.0,4.6564,4.6622,4.6099,4.6215,74900.0
2008-12-09 13:00:00,7.95,8.0,7.92,8.0,63400.0,4.6215,4.6506,4.6041,4.6506,63400.0
2008-12-09 13:10:00,8.0,8.01,7.92,7.92,89300.0,4.6506,4.6564,4.6041,4.6041,89300.0
2008-12-09 13:20:00,7.91,7.92,7.84,7.85,137800.0,4.5983,4.6041,4.5576,4.5634,137800.0
2008-12-09 13:30:00,7.86,7.9,7.81,7.83,188800.0,4.5692,4.5925,4.5402,4.5518,188800.0
2008-12-09 13:40:00,7.83,7.92,7.8,7.92,77300.0,4.5518,4.6041,4.5343,4.6041,77300.0
2008-12-09 13:50:00,7.91,7.91,7.84,7.86,92900.0,4.5983,4.5983,4.5576,4.5692,92900.0
2008-12-09 14:00:00,7.86,7.86,7.8,7.81,112300.0,4.5692,4.5692,4.5343,4.5402,112300.0
2008-12-09 14:10:00,7.8,7.9,7.79,7.88,112200.0,4.5343,4.5925,4.5285,4.5809,112200.0
2008-12-09 14:20:00,7.88,7.88,7.75,7.79,137400.0,4.5809,4.5809,4.5053,4.5285,137400.0
2008-12-09 14:30:00,7.79,7.8,7.71,7.77,159700.0,4.5285,4.5343,4.482,4.5169,159700.0
2008-12-09 14:40:00,7.77,7.92,7.77,7.92,207600.0,4.5169,4.6041,4.5169,4.6041,207600.0
2008-12-09 14:50:00,7.91,8.06,7.88,8.03,373000.0,4.5983,4.6855,4.5809,4.6681,373000.0
2008-12-09 15:00:00,8.04,8.11,7.96,8.05,233100.0,4.6739,4.7146,4.6274,4.6797,233100.0
2008-12-09 15:10:00,8.04,8.04,7.89,7.99,248200.0,4.6739,4.6739,4.5867,4.6448,248200.0
2008-12-09 15:20:00,8.0,8.03,7.82,7.86,338100.0,4.6506,4.6681,4.546,4.5692,338100.0
2008-12-09 15:30:00,7.85,7.97,7.81,7.94,297700.0,4.5634,4.6332,4.5402,4.6157,297700.0
2008-12-09 15:40:00,7.94,8.02,7.9,7.96,343600.0,4.6157,4.6622,4.5925,4.6274,343600.0
2008-12-09 15:50:00,7.95,7.98,7.87,7.92,490500.0,4.6215,4.639,4.575,4.6041,490500.0
2008-12-10 09:30:00,7.86,8.07,7.69,7.78,144700.0,4.6455,4.7696,4.545,4.5982,144700.0
2008-12-10 09:40:00,7.75,7.8,7.67,7.8,116900.0,4.5805,4.61,4.5332,4.61,116900.0
2008-12-10 09:50:00,7.79,7.79,7.63,7.65,83300.0,4.6041,4.6041,4.5095,4.5214,83300.0
2008-12-10 10:00:00,7.66,7.78,7.64,7.68,146000.0,4.5273,4.5982,4.5155,4.5391,146000.0
2008-12-10 10:10:00,7.68,7.95,7.67,7.95,101000.0,4.5391,4.6987,4.5332,4.6987,101000.0
2008-12-10 10:20:00,7.95,7.96,7.83,7.94,107500.0,4.6987,4.7046,4.6277,4.6928,107500.0
2008-12-10 10:30:00,7.95,8.0,7.93,7.99,145800.0,4.6987,4.7282,4.6869,4.7223,145800.0
2008-12-10 10:40:00,7.98,8.0,7.9,7.93,66100.0,4.7164,4.7282,4.6691,4.6869,66100.0
2008-12-10 10:50:00,7.92,8.0,7.92,8.0,134800.0,4.6809,4.7282,4.6809,4.7282,134800.0
2008-12-10 11:00:00,8.0,8.02,7.95,7.96,144700.0,4.7282,4.74,4.6987,4.7046,144700.0
2008-12-10 11:10:00,7.96,8.03,7.91,8.02,118600.0,4.7046,4.746,4.675,4.74,118600.0
2008-12-10 11:20:00,8.02,8.02,7.97,7.99,117100.0,4.74,4.74,4.7105,4.7223,117100.0
2008-12-10 11:30:00,7.99,8.02,7.95,7.97,116200.0,4.7223,4.74,4.6987,4.7105,116200.0
2008-12-10 11:40:00,7.97,8.02,7.95,8.01,85100.0,4.7105,4.74,4.6987,4.7341,85100.0
2008-12-10 11:50:00,8.01,8.02,7.9,7.95,91500.0,4.7341,4.74,4.6691,4.6987,91500.0
2008-12-10 12:00:00,7.94,7.97,7.88,7.91,78700.0,4.6928,4.7105,4.6573,4.675,78700.0
2008-12-10 12:10:00,7.91,7.99,7.88,7.89,70100.0,4.675,4.7223,4.6573,4.6632,70100.0
2008-12-10 12:20:00,7.89,7.9,7.78,7.85,162100.0,4.6632,4.6691,4.5982,4.6396,162100.0
2008-12-10 12:30:00,7.84,7.86,7.78,7.8,57800.0,4.6337,4.6455,4.5982,4.61,57800.0
2008-12-10 12:40:00,7.81,7.89,7.8,7.86,57600.0,4.6159,4.6632,4.61,4.6455,57600.0
2008-12-10 12:50:00,7.86,7.89,7.79,7.84,124900.0,4.6455,4.6632,4.6041,4.6337,124900.0
2008-12-10 13:00:00,7.83,7.93,7.83,7.91,100200.0,4.6277,4.6869,4.6277,4.675,100200.0
2008-12-10 13:10:00,7.91,8.0,7.9,7.95,53300.0,4.675,4.7282,4.6691,4.6987,53300.0
2008-12-10 13:20:00,7.95,7.97,7.93,7.93,39000.0,4.6987,4.7105,4.6869,4.6869,39000.0
2008-12-10 13:30:00,7.94,7.94,7.84,7.87,94900.0,4.6928,4.6928,4.6337,4.6514,94900.0
2008-12-10 13:40:00,7.87,7.87,7.82,7.85,62700.0,4.6514,4.6514,4.6218,4.6396,62700.0
2008-12-10 13:50:00,7.84,7.84,7.75,7.79,101900.0,4.6337,4.6337,4.5805,4.6041,101900.0
2008-12-10 14:00:00,7.79,7.8,7.75,7.78,139200.0,4.6041,4.61,4.5805,4.5982,139200.0
2008-12-10 14:10:00,7.79,7.82,7.75,7.77,79000.0,4.6041,4.6218,4.5805,4.5923,79000.0
2008-12-10 14:20:00,7.77,7.77,7.66,7.71,127500.0,4.5923,4.5923,4.5273,4.5568,127500.0
2008-12-10 14:30:00,7.72,7.77,7.66,7.75,102000.0,4.5627,4.5923,4.5273,4.5805,102000.0
2008-12-10 14:40:00,7.76,7.78,7.7,7.72,132000.0,4.5864,4.5982,4.5509,4.5627,132000.0
2008-12-10 14:50:00,7.72,7.77,7.7,7.74,96000.0,4.5627,4.5923,4.5509,4.5746,96000.0
2008-12-10 15:00:00,7.74,7.86,7.72,7.82,194800.0,4.5746,4.6455,4.5627,4.6218,194800.0
2008-12-10 15:10:00,7.81,7.91,7.77,7.86,159700.0,4.6159,4.675,4.5923,4.6455,159700.0
2008-12-10 15:20:00,7.86,7.93,7.81,7.93,156900.0,4.6455,4.6869,4.6159,4.6869,156900.0
2008-12-10 15:30:00,7.92,7.92,7.75,7.78,109500.0,4.6809,4.6809,4.5805,4.5982,109500.0
2008-12-10 15:40:00,7.77,7.94,7.77,7.91,154000.0,4.5923,4.6928,4.5923,4.675,154000.0
2008-12-10 15:50:00,7.91,7.97,7.89,7.96,177100.0,4.675,4.7105,4.6632,4.7046,177100.0
2008-12-11 09:30:00,7.74,7.98,7.65,7.77,103400.0,4.5746,4.7164,4.5214,4.5923,103400.0
2008-12-11 09:40:00,7.78,7.9,7.72,7.83,85700.0,4.5982,4.6691,4.5627,4.6277,85700.0
2008-12-11 09:50:00,7.82,7.87,7.72,7.72,91800.0,4.6218,4.6514,4.5627,4.5627,91800.0
2008-12-11 10:00:00,7.72,7.75,7.6,7.67,110000.0,4.5627,4.5805,4.4918,4.5332,110000.0
2008-12-11 10:10:00,7.67,7.88,7.67,7.86,92400.0,4.5332,4.6573,4.5332,4.6455,92400.0
2008-12-11 10:20:00,7.87,8.0,7.87,7.92,140900.0,4.6514,4.7282,4.6514,4.6809,140900.0
2008-12-11 10:30:00,7.93,7.96,7.88,7.9,56800.0,4.6869,4.7046,4.6573,4.6691,56800.0
2008-12-11 10:40:00,7.88,7.88,7.79,7.87,49700.0,4.6573,4.6573,4.6041,4.6514,49700.0
2008-12-11 10:50:00,7.86,7.88,7.85,7.87,40300.0,4.6455,4.6573,4.6396,4.6514,40300.0
2008-12-11 11:00:00,7.88,7.88,7.8,7.81,92800.0,4.6573,4.6573,4.61,4.6159,92800.0
2008-12-11 11:10:00,7.8,7.91,7.8,7.81,54200.0,4.61,4.675,4.61,4.6159,54200.0
2008-12-11 11:20:00,7.81,7.83,7.73,7.74,59100.0,4.6159,4.6277,4.5686,4.5746,59100.0
2008-12-11 11:30:00,7.74,7.82,7.74,7.79,142900.0,4.5746,4.6218,4.5746,4.6041,142900.0
2008-12-11 11:40:00,7.79,7.88,7.78,7.85,63600.0,4.6041,4.6573,4.5982,4.6396,63600.0
2008-12-11 11:50:00,7.85,7.87,7.8,7.85,139600.0,4.6396,4.6514,4.61,4.6396,139600.0
2008-12-11 12:00:00,7.85,7.9,7.83,7.87,57200.0,4.6396,4.6691,4.6277,4.6514,57200.0
2008-12-11 12:10:00,7.86,7.88,7.78,7.8,61900.0,4.6455,4.6573,4.5982,4.61,61900.0
2008-12-11 12:20:00,7.8,7.81,7.76,7.78,42100.0,4.61,4.6159,4.5864,4.5982,42100.0
2008-12-11 12:30:00,7.78,7.85,7.77,7.78,58100.0,4.5982,4.6396,4.5923,4.5982,58100.0
2008-12-11 12:40:00,7.78,7.83,7.74,7.76,139500.0,4.5982,4.6277,4.5746,4.5864,139500.0
2008-12-11 12:50:00,7.76,7.83,7.72,7.79,105100.0,4.5864,4.6277,4.5627,4.6041,105100.0
2008-12-11 13:00:00,7.78,7.79,7.72,7.72,42500.0,4.5982,4.6041,4.5627,4.5627,42500.0
2008-12-11 13:10:00,7.73,7.75,7.68,7.73,52100.0,4.5686,4.5805,4.5391,4.5686,52100.0
2008-12-11 13:20:00,7.73,7.78,7.67,7.78,81100.0,4.5686,4.5982,4.5332,4.5982,81100.0
2008-12-11 13:30:00,7.79,7.82,7.78,7.79,38500.0,4.6041,4.6218,4.5982,4.6041,38500.0
2008-12-11 13:40:00,7.78,7.81,7.76,7.77,66200.0,4.5982,4.6159,4.5864,4.5923,66200.0
2008-12-11 13:50:00,7.77,7.81,7.76,7.79,69600.0,4.5923,4.6159,4.5864,4.6041,69600.0
2008-12-11 14:00:00,7.79,7.8,7.7,7.73,89900.0,4.6041,4.61,4.5509,4.5686,89900.0
2008-12-11 14:10:00,7.73,7.78,7.67,7.72,91300.0,4.5686,4.5982,4.5332,4.5627,91300.0
2008-12-11 14:20:00,7.72,7.73,7.64,7.72,77800.0,4.5627,4.5686,4.5155,4.5627,77800.0
2008-12-11 14:30:00,7.73,7.79,7.71,7.71,97400.0,4.5686,4.6041,4.5568,4.5568,97400.0
2008-12-11 14:40:00,7.71,7.75,7.68,7.69,162500.0,4.5568,4.5805,4.5391,4.545,162500.0
2008-12-11 14:50:00,7.69,7.74,7.54,7.57,176500.0,4.545,4.5746,4.4563,4.4741,176500.0
2008-12-11 15:00:00,7.57,7.58,7.45,7.52,153500.0,4.4741,4.48,4.4032,4.4445,153500.0
2008-12-11 15:10:00,7.52,7.52,7.39,7.42,204900.0,4.4445,4.4445,4.3677,4.3854,204900.0
2008-12-11 15:20:00,7.42,7.47,7.32,7.39,244000.0,4.3854,4.415,4.3263,4.3677,244000.0
2008-12-11 15:30:00,7.4,7.42,7.27,7.32,171800.0,4.3736,4.3854,4.2968,4.3263,171800.0
2008-12-11 15:40:00,7.31,7.5,7.3,7.36,257900.0,4.3204,4.4327,4.3145,4.35,257900.0
2008-12-11 15:50:00,7.36,7.39,7.3,7.37,516400.0,4.35,4.3677,4.3145,4.3559,516400.0
2008-12-12 09:30:00,7.01,7.25,7.01,7.08,227300.0,4.1431,4.285,4.1431,4.1845,227300.0
2008-12-12 09:40:00,7.08,7.18,6.95,7.04,204200.0,4.1845,4.2436,4.1076,4.1608,204200.0
2008-12-12 09:50:00,7.03,7.11,6.94,7.05,201000.0,4.1549,4.2022,4.1017,4.1667,201000.0
2008-12-12 10:00:00,7.05,7.17,7.0,7.0,253200.0,4.1667,4.2377,4.1372,4.1372,253200.0
2008-12-12 10:10:00,7.0,7.1,6.99,7.09,217000.0,4.1372,4.1963,4.1313,4.1904,217000.0
2008-12-12 10:20:00,7.1,7.16,7.03,7.09,165900.0,4.1963,4.2318,4.1549,4.1904,165900.0
2008-12-12 10:30:00,7.1,7.11,6.98,7.04,130400.0,4.1963,4.2022,4.1254,4.1608,130400.0
2008-12-12 10:40:00,7.04,7.07,6.97,7.02,92900.0,4.1608,4.1786,4.1195,4.149,92900.0
2008-12-12 10:50:00,7.02,7.16,7.01,7.14,160900.0,4.149,4.2318,4.1431,4.2199,160900.0
2008-12-12 11:00:00,7.14,7.23,7.07,7.23,71400.0,4.2199,4.2731,4.1786,4.2731,71400.0
2008-12-12 11:10:00,7.23,7.24,7.12,7.14,111300.0,4.2731,4.279,4.2081,4.2199,111300.0
2008-12-12 11:20:00,7.15,7.21,7.15,7.18,27800.0,4.2258,4.2613,4.2258,4.2436,27800.0
2008-12-12 11:30:00,7.17,7.19,7.11,7.12,38000.0,4.2377,4.2495,4.2022,4.2081,38000.0
2008-12-12 11:40:00,7.12,7.16,7.06,7.14,44000.0,4.2081,4.2318,4.1727,4.2199,44000.0
2008-12-12 11:50:00,7.14,7.2,7.13,7.18,37000.0,4.2199,4.2554,4.214,4.2436,37000.0
2008-12-12 12:00:00,7.19,7.24,7.19,7.22,28200.0,4.2495,4.279,4.2495,4.2672,28200.0
2008-12-12 12:10:00,7.22,7.26,7.19,7.26,61900.0,4.2672,4.2909,4.2495,4.2909,61900.0
2008-12-12 12:20:00,7.26,7.33,7.25,7.31,44500.0,4.2909,4.3322,4.285,4.3204,44500.0
2008-12-12 12:30:00,7.3,7.4,7.29,7.38,52200.0,4.3145,4.3736,4.3086,4.3618,52200.0
2008-12-12 12:40:00,7.38,7.42,7.35,7.36,42800.0,4.3618,4.3854,4.3441,4.35,42800.0
2008-12-12 12:50:00,7.36,7.48,7.35,7.44,96400.0,4.35,4.4209,4.3441,4.3972,96400.0
2008-12-12 13:00:00,7.44,7.5,7.38,7.4,88100.0,4.3972,4.4327,4.3618,4.3736,88100.0
2008-12-12 13:10:00,7.39,7.4,7.33,7.34,68100.0,4.3677,4.3736,4.3322,4.3381,68100.0
2008-12-12 13:20:00,7.34,7.39,7.25,7.34,106800.0,4.3381,4.3677,4.285,4.3381,106800.0
2008-12-12 13:30:00,7.35,7.36,7.21,7.22,58800.0,4.3441,4.35,4.2613,4.2672,58800.0
2008-12-12 13:40:00,7.21,7.21,7.13,7.18,88700.0,4.2613,4.2613,4.214,4.2436,88700.0
2008-12-12 13:50:00,7.18,7.25,7.15,7.23,79400.0,4.2436,4.285,4.2258,4.2731,79400.0
2008-12-12 14:00:00,7.23,7.34,7.22,7.25,103200.0,4.2731,4.3381,4.2672,4.285,103200.0
2008-12-12 14:10:00,7.24,7.32,7.19,7.22,79700.0,4.279,4.3263,4.2495,4.2672,79700.0
2008-12-12 14:20:00,7.22,7.22,7.15,7.18,78200.0,4.2672,4.2672,4.2258,4.2436,78200.0
2008-12-12 14:30:00,7.18,7.27,7.08,7.23,128700.0,4.2436,4.2968,4.1845,4.2731,128700.0
2008-12-12 14:40:00,7.24,7.28,7.19,7.24,95000.0,4.279,4.3027,4.2495,4.279,95000.0
2008-12-12 14:50:00,7.25,7.39,7.25,7.34,127400.0,4.285,4.3677,4.285,4.3381,127400.0
2008-12-12 15:00:00,7.34,7.44,7.31,7.35,146600.0,4.3381,4.3972,4.3204,4.3441,146600.0
2008-12-12 15:10:00,7.32,7.34,7.22,7.22,116000.0,4.3263,4.3381,4.2672,4.2672,116000.0
2008-12-12 15:20:00,7.22,7.38,7.22,7.32,119200.0,4.2672,4.3618,4.2672,4.3263,119200.0
2008-12-12 15:30:00,7.32,7.32,7.15,7.21,188000.0,4.3263,4.3263,4.2258,4.2613,188000.0
2008-12-12 15:40:00,7.2,7.24,7.18,7.22,200000.0,4.2554,4.279,4.2436,4.2672,200000.0
2008-12-12 15:50:00,7.22,7.33,7.18,7.33,440300.0,4.2672,4.3322,4.2436,4.3322,440300.0
2008-12-15 09:30:00,7.16,7.47,7.04,7.2,100400.0,4.2318,4.415,4.1608,4.2554,100400.0
2008-12-15 09:40:00,7.2,7.22,7.12,7.14,59200.0,4.2554,4.2672,4.2081,4.2199,59200.0
2008-12-15 09:50:00,7.13,7.14,7.0,7.01,51800.0,4.214,4.2199,4.1372,4.1431,51800.0
2008-12-15 10:00:00,7.01,7.01,6.92,6.94,76800.0,4.1431,4.1431,4.0899,4.1017,76800.0
2008-12-15 10:10:00,6.95,7.0,6.91,6.98,57400.0,4.1076,4.1372,4.084,4.1254,57400.0
2008-12-15 10:20:00,6.98,7.01,6.92,7.0,67700.0,4.1254,4.1431,4.0899,4.1372,67700.0
2008-12-15 10:30:00,7.0,7.1,6.98,7.06,48300.0,4.1372,4.1963,4.1254,4.1727,48300.0
2008-12-15 10:40:00,7.06,7.07,6.99,7.0,26200.0,4.1727,4.1786,4.1313,4.1372,26200.0
2008-12-15 10:50:00,6.99,7.01,6.96,6.96,44900.0,4.1313,4.1431,4.1136,4.1136,44900.0
2008-12-15 11:00:00,6.96,6.96,6.9,6.94,60200.0,4.1136,4.1136,4.0781,4.1017,60200.0
2008-12-15 11:10:00,6.93,6.94,6.84,6.85,97200.0,4.0958,4.1017,4.0426,4.0485,97200.0
2008-12-15 11:20:00,6.85,6.94,6.85,6.93,62100.0,4.0485,4.1017,4.0485,4.0958,62100.0
2008-12-15 11:30:00,6.93,6.95,6.91,6.92,46900.0,4.0958,4.1076,4.084,4.0899,46900.0
2008-12-15 11:40:00,6.9,6.93,6.89,6.91,34300.0,4.0781,4.0958,4.0722,4.084,34300.0
2008-12-15 11:50:00,6.91,6.96,6.89,6.96,41300.0,4.084,4.1136,4.0722,4.1136,41300.0
2008-12-15 12:00:00,6.95,7.0,6.92,6.99,37400.0,4.1076,4.1372,4.0899,4.1313,37400.0
2008-12-15 12:10:00,7.0,7.04,7.0,7.04,71300.0,4.1372,4.1608,4.1372,4.1608,71300.0
2008-12-15 12:20:00,7.04,7.12,7.04,7.12,87000.0,4.1608,4.2081,4.1608,4.2081,87000.0
2008-12-15 12:30:00,7.11,7.12,7.03,7.04,57000.0,4.2022,4.2081,4.1549,4.1608,57000.0
2008-12-15 12:40:00,7.03,7.05,7.02,7.02,34300.0,4.1549,4.1667,4.149,4.149,34300.0
2008-12-15 12:50:00,7.02,7.03,6.99,7.0,165600.0,4.149,4.1549,4.1313,4.1372,165600.0
2008-12-15 13:00:00,6.99,7.01,6.94,6.95,280300.0,4.1313,4.1431,4.1017,4.1076,280300.0
2008-12-15 13:10:00,6.96,6.97,6.93,6.93,50500.0,4.1136,4.1195,4.0958,4.0958,50500.0
2008-12-15 13:20:00,6.93,6.97,6.93,6.95,68600.0,4.0958,4.1195,4.0958,4.1076,68600.0
2008-12-15 13:30:00,6.95,6.97,6.94,6.96,79800.0,4.1076,4.1195,4.1017,4.1136,79800.0
2008-12-15 13:40:00,6.96,7.0,6.96,6.98,95300.0,4.1136,4.1372,4.1136,4.1254,95300.0
2008-12-15 13:50:00,6.98,6.98,6.95,6.98,73000.0,4.1254,4.1254,4.1076,4.1254,73000.0
2008-12-15 14:00:00,6.97,7.02,6.97,7.0,80000.0,4.1195,4.149,4.1195,4.1372,80000.0
2008-12-15 14:10:00,6.99,7.0,6.95,6.97,81900.0,4.1313,4.1372,4.1076,4.1195,81900.0
2008-12-15 14:20:00,6.98,7.0,6.95,6.95,79900.0,4.1254,4.1372,4.1076,4.1076,79900.0
2008-12-15 14:30:00,6.95,7.0,6.95,6.99,65000.0,4.1076,4.1372,4.1076,4.1313,65000.0
2008-12-15 14:40:00,6.99,7.0,6.93,6.96,78400.0,4.1313,4.1372,4.0958,4.1136,78400.0
2008-12-15 14:50:00,6.95,6.96,6.89,6.91,49400.0,4.1076,4.1136,4.0722,4.084,49400.0
2008-12-15 15:00:00,6.9,6.94,6.9,6.91,108100.0,4.0781,4.1017,4.0781,4.084,108100.0
2008-12-15 15:10:00,6.91,6.92,6.85,6.85,136600.0,4.084,4.0899,4.0485,4.0485,136600.0
2008-12-15 15:20:00,6.86,6.89,6.84,6.85,234300.0,4.0545,4.0722,4.0426,4.0485,234300.0
2008-12-15 15:30:00,6.86,6.92,6.83,6.85,486500.0,4.0545,4.0899,4.0367,4.0485,486500.0
2008-12-15 15:40:00,6.85,7.01,6.84,6.97,317300.0,4.0485,4.1431,4.0426,4.1195,317300.0
2008-12-15 15:50:00,6.96,7.04,6.95,6.97,468300.0,4.1136,4.1608,4.1076,4.1195,468300.0
2008-12-16 09:30:00,7.42,7.42,7.24,7.33,139200.0,4.3854,4.3854,4.279,4.3322,139200.0
2008-12-16 09:40:00,7.32,7.33,7.17,7.17,88200.0,4.3263,4.3322,4.2377,4.2377,88200.0
2008-12-16 09:50:00,7.17,7.26,7.15,7.24,53400.0,4.2377,4.2909,4.2258,4.279,53400.0
2008-12-16 10:00:00,7.25,7.3,7.21,7.3,66300.0,4.285,4.3145,4.2613,4.3145,66300.0
2008-12-16 10:10:00,7.3,7.35,7.22,7.23,44200.0,4.3145,4.3441,4.2672,4.2731,44200.0
2008-12-16 10:20:00,7.22,7.3,7.19,7.26,51300.0,4.2672,4.3145,4.2495,4.2909,51300.0
2008-12-16 10:30:00,7.26,7.26,7.2,7.2,72600.0,4.2909,4.2909,4.2554,4.2554,72600.0
2008-12-16 10:40:00,7.2,7.22,7.19,7.2,75800.0,4.2554,4.2672,4.2495,4.2554,75800.0
2008-12-16 10:50:00,7.2,7.32,7.2,7.31,64500.0,4.2554,4.3263,4.2554,4.3204,64500.0
2008-12-16 11:00:00,7.32,7.36,7.31,7.32,35700.0,4.3263,4.35,4.3204,4.3263,35700.0
2008-12-16 11:10:00,7.32,7.32,7.25,7.27,68400.0,4.3263,4.3263,4.285,4.2968,68400.0
2008-12-16 11:20:00,7.27,7.29,7.26,7.29,39600.0,4.2968,4.3086,4.2909,4.3086,39600.0
2008-12-16 11:30:00,7.29,7.35,7.29,7.35,44200.0,4.3086,4.3441,4.3086,4.3441,44200.0
2008-12-16 11:40:00,7.34,7.35,7.32,7.32,27100.0,4.3381,4.3441,4.3263,4.3263,27100.0
2008-12-16 11:50:00,7.33,7.33,7.32,7.32,21200.0,4.3322,4.3322,4.3263,4.3263,21200.0
2008-12-16 12:00:00,7.32,7.33,7.29,7.3,67400.0,4.3263,4.3322,4.3086,4.3145,67400.0
2008-12-16 12:10:00,7.31,7.35,7.3,7.32,31700.0,4.3204,4.3441,4.3145,4.3263,31700.0
2008-12-16 12:20:00,7.32,7.36,7.32,7.36,36800.0,4.3263,4.35,4.3263,4.35,36800.0
2008-12-16 12:30:00,7.35,7.36,7.32,7.32,31800.0,4.3441,4.35,4.3263,4.3263,31800.0
2008-12-16 12:40:00,7.32,7.33,7.3,7.3,60400.0,4.3263,4.3322,4.3145,4.3145,60400.0
2008-12-16 12:50:00,7.3,7.31,7.25,7.26,55900.0,4.3145,4.3204,4.285,4.2909,55900.0
2008-12-16 13:00:00,7.26,7.26,7.22,7.24,62100.0,4.2909,4.2909,4.2672,4.279,62100.0
2008-12-16 13:10:00,7.24,7.27,7.24,7.27,54500.0,4.279,4.2968,4.279,4.2968,54500.0
2008-12-16 13:20:00,7.27,7.29,7.25,7.26,49200.0,4.2968,4.3086,4.285,4.2909,49200.0
2008-12-16 13:30:00,7.26,7.26,7.21,7.25,61300.0,4.2909,4.2909,4.2613,4.285,61300.0
2008-12-16 13:40:00,7.24,7.31,7.24,7.27,40500.0,4.279,4.3204,4.279,4.2968,40500.0
2008-12-16 13:50:00,7.27,7.31,7.27,7.27,29400.0,4.2968,4.3204,4.2968,4.2968,29400.0
2008-12-16 14:00:00,7.26,7.28,7.25,7.27,44200.0,4.2909,4.3027,4.285,4.2968,44200.0
2008-12-16 14:10:00,7.26,7.28,7.25,7.28,15200.0,4.2909,4.3027,4.285,4.3027,15200.0
2008-12-16 14:20:00,7.27,7.44,7.18,7.28,103900.0,4.2968,4.3972,4.2436,4.3027,103900.0
2008-12-16 14:30:00,7.29,7.47,7.27,7.44,156000.0,4.3086,4.415,4.2968,4.3972,156000.0
2008-12-16 14:40:00,7.45,7.47,7.3,7.38,228800.0,4.4032,4.415,4.3145,4.3618,228800.0
2008-12-16 14:50:00,7.37,7.5,7.32,7.5,115100.0,4.3559,4.4327,4.3263,4.4327,115100.0
2008-12-16 15:00:00,7.5,7.68,7.48,7.67,239200.0,4.4327,4.5391,4.4209,4.5332,239200.0
2008-12-16 15:10:00,7.67,7.77,7.66,7.68,272100.0,4.5332,4.5923,4.5273,4.5391,272100.0
2008-12-16 15:20:00,7.68,7.77,7.62,7.64,203800.0,4.5391,4.5923,4.5036,4.5155,203800.0
2008-12-16 15:30:00,7.64,7.69,7.62,7.69,218100.0,4.5155,4.545,4.5036,4.545,218100.0
2008-12-16 15:40:00,7.68,7.74,7.65,7.66,340400.0,4.5391,4.5746,4.5214,4.5273,340400.0
2008-12-16 15:50:00,7.67,7.91,7.67,7.91,893700.0,4.5332,4.675,4.5332,4.675,893700.0
2008-12-17 09:30:00,7.78,7.87,7.3,7.75,146200.0,4.5982,4.6514,4.3145,4.5805,146200.0
2008-12-17 09:40:00,7.75,7.81,7.59,7.8,104400.0,4.5805,4.6159,4.4859,4.61,104400.0
2008-12-17 09:50:00,7.81,7.85,7.75,7.82,98100.0,4.6159,4.6396,4.5805,4.6218,98100.0
2008-12-17 10:00:00,7.82,7.85,7.67,7.72,167100.0,4.6218,4.6396,4.5332,4.5627,167100.0
2008-12-17 10:10:00,7.72,7.72,7.57,7.64,123800.0,4.5627,4.5627,4.4741,4.5155,123800.0
2008-12-17 10:20:00,7.64,7.67,7.61,7.66,86100.0,4.5155,4.5332,4.4977,4.5273,86100.0
2008-12-17 10:30:00,7.66,7.74,7.64,7.74,98000.0,4.5273,4.5746,4.5155,4.5746,98000.0
2008-12-17 10:40:00,7.74,7.79,7.7,7.74,134900.0,4.5746,4.6041,4.5509,4.5746,134900.0
2008-12-17 10:50:00,7.74,7.85,7.72,7.83,106700.0,4.5746,4.6396,4.5627,4.6277,106700.0
2008-12-17 11:00:00,7.83,7.88,7.79,7.82,152600.0,4.6277,4.6573,4.6041,4.6218,152600.0
2008-12-17 11:10:00,7.82,7.82,7.74,7.79,194300.0,4.6218,4.6218,4.5746,4.6041,194300.0
2008-12-17 11:20:00,7.79,7.8,7.78,7.79,118600.0,4.6041,4.61,4.5982,4.6041,118600.0
2008-12-17 11:30:00,7.78,7.88,7.78,7.87,148000.0,4.5982,4.6573,4.5982,4.6514,148000.0
2008-12-17 11:40:00,7.88,7.91,7.85,7.86,102900.0,4.6573,4.675,4.6396,4.6455,102900.0
2008-12-17 11:50:00,7.85,7.89,7.81,7.86,58100.0,4.6396,4.6632,4.6159,4.6455,58100.0
2008-12-17 12:00:00,7.86,7.86,7.79,7.85,65300.0,4.6455,4.6455,4.6041,4.6396,65300.0
2008-12-17 12:10:00,7.84,7.91,7.83,7.85,78300.0,4.6337,4.675,4.6277,4.6396,78300.0
2008-12-17 12:20:00,7.84,7.85,7.78,7.81,68500.0,4.6337,4.6396,4.5982,4.6159,68500.0
2008-12-17 12:30:00,7.82,7.84,7.77,7.77,54000.0,4.6218,4.6337,4.5923,4.5923,54000.0
2008-12-17 12:40:00,7.77,7.79,7.75,7.79,54700.0,4.5923,4.6041,4.5805,4.6041,54700.0
2008-12-17 12:50:00,7.79,7.87,7.79,7.83,92800.0,4.6041,4.6514,4.6041,4.6277,92800.0
2008-12-17 13:00:00,7.84,7.86,7.77,7.79,64900.0,4.6337,4.6455,4.5923,4.6041,64900.0
2008-12-17 13:10:00,7.78,7.88,7.78,7.84,162000.0,4.5982,4.6573,4.5982,4.6337,162000.0
2008-12-17 13:20:00,7.85,7.91,7.83,7.89,187200.0,4.6396,4.675,4.6277,4.6632,187200.0
2008-12-17 13:30:00,7.89,7.97,7.89,7.96,75600.0,4.6632,4.7105,4.6632,4.7046,75600.0
2008-12-17 13:40:00,7.96,7.99,7.95,7.99,85400.0,4.7046,4.7223,4.6987,4.7223,85400.0
2008-12-17 13:50:00,7.98,7.99,7.94,7.94,91500.0,4.7164,4.7223,4.6928,4.6928,91500.0
2008-12-17 14:00:00,7.94,8.0,7.94,7.99,70600.0,4.6928,4.7282,4.6928,4.7223,70600.0
2008-12-17 14:10:00,7.99,8.0,7.95,7.97,93100.0,4.7223,4.7282,4.6987,4.7105,93100.0
2008-12-17 14:20:00,7.97,8.0,7.84,7.85,221100.0,4.7105,4.7282,4.6337,4.6396,221100.0
2008-12-17 14:30:00,7.84,7.93,7.78,7.82,173400.0,4.6337,4.6869,4.5982,4.6218,173400.0
2008-12-17 14:40:00,7.82,7.89,7.78,7.89,176900.0,4.6218,4.6632,4.5982,4.6632,176900.0
2008-12-17 14:50:00,7.89,7.92,7.82,7.85,133400.0,4.6632,4.6809,4.6218,4.6396,133400.0
2008-12-17 15:00:00,7.85,7.91,7.83,7.84,96800.0,4.6396,4.675,4.6277,4.6337,96800.0
2008-12-17 15:10:00,7.83,7.89,7.79,7.87,111500.0,4.6277,4.6632,4.6041,4.6514,111500.0
2008-12-17 15:20:00,7.87,7.88,7.78,7.83,148800.0,4.6514,4.6573,4.5982,4.6277,148800.0
2008-12-17 15:30:00,7.84,7.84,7.77,7.79,81700.0,4.6337,4.6337,4.5923,4.6041,81700.0
2008-12-17 15:40:00,7.79,7.87,7.79,7.87,129400.0,4.6041,4.6514,4.6041,4.6514,129400.0
2008-12-17 15:50:00,7.87,7.9,7.74,7.75,242200.0,4.6514,4.6691,4.5746,4.5805,242200.0
2008-12-18 09:30:00,7.62,8.01,7.61,7.83,121600.0,4.5036,4.7341,4.4977,4.6277,121600.0
2008-12-18 09:40:00,7.82,7.91,7.74,7.77,133200.0,4.6218,4.675,4.5746,4.5923,133200.0
2008-12-18 09:50:00,7.76,7.78,7.66,7.66,146900.0,4.5864,4.5982,4.5273,4.5273,146900.0
2008-12-18 10:00:00,7.67,7.76,7.67,7.76,244900.0,4.5332,4.5864,4.5332,4.5864,244900.0
2008-12-18 10:10:00,7.77,7.79,7.71,7.71,40500.0,4.5923,4.6041,4.5568,4.5568,40500.0
2008-12-18 10:20:00,7.71,7.8,7.7,7.8,56000.0,4.5568,4.61,4.5509,4.61,56000.0
2008-12-18 10:30:00,7.8,7.85,7.78,7.84,52800.0,4.61,4.6396,4.5982,4.6337,52800.0
2008-12-18 10:40:00,7.85,7.93,7.85,7.91,81600.0,4.6396,4.6869,4.6396,4.675,81600.0
2008-12-18 10:50:00,7.92,7.96,7.9,7.93,70200.0,4.6809,4.7046,4.6691,4.6869,70200.0
2008-12-18 11:00:00,7.93,7.96,7.92,7.93,59800.0,4.6869,4.7046,4.6809,4.6869,59800.0
2008-12-18 11:10:00,7.93,7.93,7.87,7.89,67400.0,4.6869,4.6869,4.6514,4.6632,67400.0
2008-12-18 11:20:00,7.88,7.88,7.81,7.84,51500.0,4.6573,4.6573,4.6159,4.6337,51500.0
2008-12-18 11:30:00,7.85,7.89,7.83,7.84,58500.0,4.6396,4.6632,4.6277,4.6337,58500.0
2008-12-18 11:40:00,7.84,7.86,7.83,7.85,76300.0,4.6337,4.6455,4.6277,4.6396,76300.0
2008-12-18 11:50:00,7.85,7.89,7.83,7.89,74600.0,4.6396,4.6632,4.6277,4.6632,74600.0
2008-12-18 12:00:00,7.89,7.91,7.87,7.87,39200.0,4.6632,4.675,4.6514,4.6514,39200.0
2008-12-18 12:10:00,7.88,7.94,7.87,7.94,21000.0,4.6573,4.6928,4.6514,4.6928,21000.0
2008-12-18 12:20:00,7.93,7.94,7.88,7.9,81100.0,4.6869,4.6928,4.6573,4.6691,81100.0
2008-12-18 12:30:00,7.9,7.92,7.85,7.86,54100.0,4.6691,4.6809,4.6396,4.6455,54100.0
2008-12-18 12:40:00,7.86,7.89,7.84,7.88,72800.0,4.6455,4.6632,4.6337,4.6573,72800.0
2008-12-18 12:50:00,7.87,7.88,7.84,7.85,31700.0,4.6514,4.6573,4.6337,4.6396,31700.0
2008-12-18 13:00:00,7.85,7.86,7.84,7.86,26800.0,4.6396,4.6455,4.6337,4.6455,26800.0
2008-12-18 13:10:00,7.86,7.89,7.86,7.89,14600.0,4.6455,4.6632,4.6455,4.6632,14600.0
2008-12-18 13:20:00,7.89,7.92,7.89,7.9,67700.0,4.6632,4.6809,4.6632,4.6691,67700.0
2008-12-18 13:30:00,7.9,7.93,7.89,7.93,99900.0,4.6691,4.6869,4.6632,4.6869,99900.0
2008-12-18 13:40:00,7.92,7.95,7.89,7.93,236200.0,4.6809,4.6987,4.6632,4.6869,236200.0
2008-12-18 13:50:00,7.94,7.97,7.92,7.93,116900.0,4.6928,4.7105,4.6809,4.6869,116900.0
2008-12-18 14:00:00,7.94,7.96,7.93,7.94,180300.0,4.6928,4.7046,4.6869,4.6928,180300.0
2008-12-18 14:10:00,7.94,7.96,7.89,7.89,219400.0,4.6928,4.7046,4.6632,4.6632,219400.0
2008-12-18 14:20:00,7.9,7.93,7.81,7.85,133600.0,4.6691,4.6869,4.6159,4.6396,133600.0
2008-12-18 14:30:00,7.84,7.86,7.8,7.84,89600.0,4.6337,4.6455,4.61,4.6337,89600.0
2008-12-18 14:40:00,7.84,7.9,7.81,7.9,116800.0,4.6337,4.6691,4.6159,4.6691,116800.0
2008-12-18 14:50:00,7.9,7.95,7.87,7.89,127700.0,4.6691,4.6987,4.6514,4.6632,127700.0
2008-12-18 15:00:00,7.88,7.88,7.79,7.82,123400.0,4.6573,4.6573,4.6041,4.6218,123400.0
2008-12-18 15:10:00,7.82,7.82,7.74,7.75,266200.0,4.6218,4.6218,4.5746,4.5805,266200.0
2008-12-18 15:20:00,7.76,7.76,7.62,7.73,251500.0,4.5864,4.5864,4.5036,4.5686,251500.0
2008-12-18 15:30:00,7.72,7.81,7.7,7.76,179500.0,4.5627,4.6159,4.5509,4.5864,179500.0
2008-12-18 15:40:00,7.75,7.84,7.73,7.8,279600.0,4.5805,4.6337,4.5686,4.61,279600.0
2008-12-18 15:50:00,7.81,7.86,7.72,7.73,446500.0,4.6159,4.6455,4.5627,4.5686,446500.0
2008-12-19 09:30:00,7.51,8.01,7.51,7.64,930400.0,4.4386,4.7341,4.4386,4.5155,930400.0
2008-12-19 09:40:00,7.65,7.75,7.6,7.64,74100.0,4.5214,4.5805,4.4918,4.5155,74100.0
2008-12-19 09:50:00,7.65,7.71,7.57,7.62,106800.0,4.5214,4.5568,4.4741,4.5036,106800.0
2008-12-19 10:00:00,7.63,7.77,7.63,7.74,63000.0,4.5095,4.5923,4.5095,4.5746,63000.0
2008-12-19 10:10:00,7.74,7.85,7.71,7.78,100100.0,4.5746,4.6396,4.5568,4.5982,100100.0
2008-12-19 10:20:00,7.78,7.82,7.67,7.73,193300.0,4.5982,4.6218,4.5332,4.5686,193300.0
2008-12-19 10:30:00,7.72,7.74,7.67,7.7,63900.0,4.5627,4.5746,4.5332,4.5509,63900.0
2008-12-19 10:40:00,7.7,7.75,7.69,7.69,68400.0,4.5509,4.5805,4.545,4.545,68400.0
2008-12-19 10:50:00,7.69,7.74,7.59,7.59,163800.0,4.545,4.5746,4.4859,4.4859,163800.0
2008-12-19 11:00:00,7.59,7.63,7.53,7.57,180500.0,4.4859,4.5095,4.4504,4.4741,180500.0
2008-12-19 11:10:00,7.58,7.63,7.58,7.61,95700.0,4.48,4.5095,4.48,4.4977,95700.0
2008-12-19 11:20:00,7.61,7.65,7.58,7.59,64800.0,4.4977,4.5214,4.48,4.4859,64800.0
2008-12-19 11:30:00,7.58,7.59,7.51,7.51,116300.0,4.48,4.4859,4.4386,4.4386,116300.0
2008-12-19 11:40:00,7.52,7.54,7.48,7.49,106700.0,4.4445,4.4563,4.4209,4.4268,106700.0
2008-12-19 11:50:00,7.49,7.51,7.43,7.45,120300.0,4.4268,4.4386,4.3913,4.4032,120300.0
2008-12-19 12:00:00,7.45,7.49,7.43,7.44,91000.0,4.4032,4.4268,4.3913,4.3972,91000.0
2008-12-19 12:10:00,7.44,7.53,7.44,7.52,59600.0,4.3972,4.4504,4.3972,4.4445,59600.0
2008-12-19 12:20:00,7.53,7.61,7.52,7.6,54400.0,4.4504,4.4977,4.4445,4.4918,54400.0
2008-12-19 12:30:00,7.61,7.64,7.55,7.56,103400.0,4.4977,4.5155,4.4623,4.4682,103400.0
2008-12-19 12:40:00,7.56,7.57,7.52,7.54,72800.0,4.4682,4.4741,4.4445,4.4563,72800.0
2008-12-19 12:50:00,7.55,7.55,7.51,7.53,89700.0,4.4623,4.4623,4.4386,4.4504,89700.0
2008-12-19 13:00:00,7.54,7.55,7.52,7.54,57700.0,4.4563,4.4623,4.4445,4.4563,57700.0
2008-12-19 13:10:00,7.53,7.55,7.51,7.52,88100.0,4.4504,4.4623,4.4386,4.4445,88100.0
2008-12-19 13:20:00,7.52,7.53,7.49,7.51,100300.0,4.4445,4.4504,4.4268,4.4386,100300.0
2008-12-19 13:30:00,7.52,7.53,7.48,7.5,136100.0,4.4445,4.4504,4.4209,4.4327,136100.0
2008-12-19 13:40:00,7.51,7.52,7.47,7.47,159300.0,4.4386,4.4445,4.415,4.415,159300.0
2008-12-19 13:50:00,7.48,7.48,7.42,7.42,171100.0,4.4209,4.4209,4.3854,4.3854,171100.0
2008-12-19 14:00:00,7.42,7.46,7.39,7.39,192300.0,4.3854,4.4091,4.3677,4.3677,192300.0
2008-12-19 14:10:00,7.4,7.45,7.38,7.39,158900.0,4.3736,4.4032,4.3618,4.3677,158900.0
2008-12-19 14:20:00,7.39,7.4,7.33,7.35,205000.0,4.3677,4.3736,4.3322,4.3441,205000.0
2008-12-19 14:30:00,7.35,7.36,7.28,7.29,232900.0,4.3441,4.35,4.3027,4.3086,232900.0
2008-12-19 14:40:00,7.3,7.34,7.28,7.32,175600.0,4.3145,4.3381,4.3027,4.3263,175600.0
2008-12-19 14:50:00,7.32,7.33,7.28,7.29,178200.0,4.3263,4.3322,4.3027,4.3086,178200.0
2008-12-19 15:00:00,7.29,7.41,7.29,7.38,342500.0,4.3086,4.3795,4.3086,4.3618,342500.0
2008-12-19 15:10:00,7.38,7.39,7.3,7.33,259700.0,4.3618,4.3677,4.3145,4.3322,259700.0
2008-12-19 15:20:00,7.33,7.44,7.32,7.4,310000.0,4.3322,4.3972,4.3263,4.3736,310000.0
2008-12-19 15:30:00,7.4,7.4,7.24,7.3,601300.0,4.3736,4.3736,4.279,4.3145,601300.0
2008-12-19 15:40:00,7.29,7.38,7.24,7.26,688300.0,4.3086,4.3618,4.279,4.2909,688300.0
2008-12-19 15:50:00,7.27,7.41,7.23,7.29,949600.0,4.2968,4.3795,4.2731,4.3086,949600.0
2008-12-22 09:30:00,7.26,7.36,7.19,7.23,166600.0,4.2909,4.35,4.2495,4.2731,166600.0
2008-12-22 09:40:00,7.22,7.31,7.16,7.28,78300.0,4.2672,4.3204,4.2318,4.3027,78300.0
2008-12-22 09:50:00,7.27,7.28,7.18,7.2,41900.0,4.2968,4.3027,4.2436,4.2554,41900.0
2008-12-22 10:00:00,7.21,7.22,7.15,7.2,63900.0,4.2613,4.2672,4.2258,4.2554,63900.0
2008-12-22 10:10:00,7.22,7.28,7.2,7.28,30800.0,4.2672,4.3027,4.2554,4.3027,30800.0
2008-12-22 10:20:00,7.29,7.3,7.17,7.18,73100.0,4.3086,4.3145,4.2377,4.2436,73100.0
2008-12-22 10:30:00,7.18,7.23,7.18,7.19,64200.0,4.2436,4.2731,4.2436,4.2495,64200.0
2008-12-22 10:40:00,7.19,7.2,7.09,7.16,88300.0,4.2495,4.2554,4.1904,4.2318,88300.0
2008-12-22 10:50:00,7.15,7.16,7.11,7.11,121600.0,4.2258,4.2318,4.2022,4.2022,121600.0
2008-12-22 11:00:00,7.12,7.12,7.03,7.05,43800.0,4.2081,4.2081,4.1549,4.1667,43800.0
2008-12-22 11:10:00,7.05,7.07,6.97,7.06,161200.0,4.1667,4.1786,4.1195,4.1727,161200.0
2008-12-22 11:20:00,7.07,7.08,7.02,7.04,53300.0,4.1786,4.1845,4.149,4.1608,53300.0
2008-12-22 11:30:00,7.03,7.08,6.98,7.07,76300.0,4.1549,4.1845,4.1254,4.1786,76300.0
2008-12-22 11:40:00,7.07,7.1,7.04,7.09,32700.0,4.1786,4.1963,4.1608,4.1904,32700.0
2008-12-22 11:50:00,7.1,7.1,7.07,7.08,37400.0,4.1963,4.1963,4.1786,4.1845,37400.0
2008-12-22 12:00:00,7.08,7.09,7.06,7.06,31100.0,4.1845,4.1904,4.1727,4.1727,31100.0
2008-12-22 12:10:00,7.07,7.11,7.07,7.11,52200.0,4.1786,4.2022,4.1786,4.2022,52200.0
2008-12-22 12:20:00,7.12,7.12,7.04,7.08,52300.0,4.2081,4.2081,4.1608,4.1845,52300.0
2008-12-22 12:30:00,7.08,7.17,7.06,7.13,91900.0,4.1845,4.2377,4.1727,4.214,91900.0
2008-12-22 12:40:00,7.13,7.16,7.12,7.14,24100.0,4.214,4.2318,4.2081,4.2199,24100.0
2008-12-22 12:50:00,7.14,7.18,7.13,7.14,35000.0,4.2199,4.2436,4.214,4.2199,35000.0
2008-12-22 13:00:00,7.14,7.16,7.12,7.13,32000.0,4.2199,4.2318,4.2081,4.214,32000.0
2008-12-22 13:10:00,7.13,7.14,7.09,7.12,33300.0,4.214,4.2199,4.1904,4.2081,33300.0
2008-12-22 13:20:00,7.13,7.14,7.1,7.13,30000.0,4.214,4.2199,4.1963,4.214,30000.0
2008-12-22 13:30:00,7.12,7.14,7.12,7.14,20500.0,4.2081,4.2199,4.2081,4.2199,20500.0
2008-12-22 13:40:00,7.14,7.16,7.07,7.08,83500.0,4.2199,4.2318,4.1786,4.1845,83500.0
2008-12-22 13:50:00,7.08,7.13,7.05,7.09,125800.0,4.1845,4.214,4.1667,4.1904,125800.0
2008-12-22 14:00:00,7.08,7.09,7.06,7.08,25700.0,4.1845,4.1904,4.1727,4.1845,25700.0
2008-12-22 14:10:00,7.08,7.09,7.04,7.04,46100.0,4.1845,4.1904,4.1608,4.1608,46100.0
2008-12-22 14:20:00,7.05,7.05,6.96,6.98,45300.0,4.1667,4.1667,4.1136,4.1254,45300.0
2008-12-22 14:30:00,6.98,6.99,6.97,6.99,44400.0,4.1254,4.1313,4.1195,4.1313,44400.0
2008-12-22 14:40:00,6.99,7.03,6.98,7.02,59900.0,4.1313,4.1549,4.1254,4.149,59900.0
2008-12-22 14:50:00,7.01,7.03,6.95,6.96,79200.0,4.1431,4.1549,4.1076,4.1136,79200.0
2008-12-22 15:00:00,6.95,6.96,6.91,6.94,109400.0,4.1076,4.1136,4.084,4.1017,109400.0
2008-12-22 15:10:00,6.95,6.95,6.9,6.91,49500.0,4.1076,4.1076,4.0781,4.084,49500.0
2008-12-22 15:20:00,6.9,6.93,6.85,6.9,121800.0,4.0781,4.0958,4.0485,4.0781,121800.0
2008-12-22 15:30:00,6.9,6.97,6.89,6.95,107700.0,4.0781,4.1195,4.0722,4.1076,107700.0
2008-12-22 15:40:00,6.95,6.98,6.9,6.93,197900.0,4.1076,4.1254,4.0781,4.0958,197900.0
2008-12-22 15:50:00,6.91,6.94,6.81,6.88,713300.0,4.084,4.1017,4.0249,4.0663,713300.0
2008-12-23 09:30:00,7.11,7.14,6.88,6.88,76000.0,4.2022,4.2199,4.0663,4.0663,76000.0
2008-12-23 09:40:00,6.88,6.98,6.84,6.9,115300.0,4.0663,4.1254,4.0426,4.0781,115300.0
2008-12-23 09:50:00,6.9,6.97,6.84,6.97,66800.0,4.0781,4.1195,4.0426,4.1195,66800.0
2008-12-23 10:00:00,6.96,6.97,6.85,6.89,110900.0,4.1136,4.1195,4.0485,4.0722,110900.0
2008-12-23 10:10:00,6.89,6.96,6.86,6.91,77700.0,4.0722,4.1136,4.0545,4.084,77700.0
2008-12-23 10:20:00,6.91,7.0,6.9,6.99,50300.0,4.084,4.1372,4.0781,4.1313,50300.0
2008-12-23 10:30:00,6.99,7.02,6.89,6.93,85900.0,4.1313,4.149,4.0722,4.0958,85900.0
2008-12-23 10:40:00,6.92,7.0,6.91,6.99,58600.0,4.0899,4.1372,4.084,4.1313,58600.0
2008-12-23 10:50:00,7.0,7.0,6.94,6.95,65900.0,4.1372,4.1372,4.1017,4.1076,65900.0
2008-12-23 11:00:00,6.94,6.98,6.94,6.94,32500.0,4.1017,4.1254,4.1017,4.1017,32500.0
2008-12-23 11:10:00,6.95,6.95,6.86,6.87,57700.0,4.1076,4.1076,4.0545,4.0604,57700.0
2008-12-23 11:20:00,6.87,6.89,6.82,6.83,38800.0,4.0604,4.0722,4.0308,4.0367,38800.0
2008-12-23 11:30:00,6.83,6.85,6.81,6.84,49300.0,4.0367,4.0485,4.0249,4.0426,49300.0
2008-12-23 11:40:00,6.84,6.92,6.84,6.91,107800.0,4.0426,4.0899,4.0426,4.084,107800.0
2008-12-23 11:50:00,6.91,6.91,6.84,6.84,269100.0,4.084,4.084,4.0426,4.0426,269100.0
2008-12-23 12:00:00,6.85,6.88,6.78,6.79,123000.0,4.0485,4.0663,4.0072,4.0131,123000.0
2008-12-23 12:10:00,6.78,6.84,6.78,6.83,128600.0,4.0072,4.0426,4.0072,4.0367,128600.0
2008-12-23 12:20:00,6.83,6.84,6.76,6.8,41800.0,4.0367,4.0426,3.9953,4.019,41800.0
2008-12-23 12:30:00,6.79,6.8,6.75,6.78,69200.0,4.0131,4.019,3.9894,4.0072,69200.0
2008-12-23 12:40:00,6.77,6.87,6.77,6.83,136700.0,4.0013,4.0604,4.0013,4.0367,136700.0
2008-12-23 12:50:00,6.83,6.87,6.83,6.87,68300.0,4.0367,4.0604,4.0367,4.0604,68300.0
2008-12-23 13:00:00,6.86,6.91,6.86,6.91,114800.0,4.0545,4.084,4.0545,4.084,114800.0
2008-12-23 13:10:00,6.91,6.94,6.89,6.91,66400.0,4.084,4.1017,4.0722,4.084,66400.0
2008-12-23 13:20:00,6.9,6.94,6.89,6.91,89700.0,4.0781,4.1017,4.0722,4.084,89700.0
2008-12-23 13:30:00,6.92,6.95,6.9,6.91,65200.0,4.0899,4.1076,4.0781,4.084,65200.0
2008-12-23 13:40:00,6.91,6.94,6.89,6.9,43200.0,4.084,4.1017,4.0722,4.0781,43200.0
2008-12-23 13:50:00,6.91,7.01,6.9,6.97,102500.0,4.084,4.1431,4.0781,4.1195,102500.0
2008-12-23 14:00:00,6.97,7.0,6.94,6.95,105900.0,4.1195,4.1372,4.1017,4.1076,105900.0
2008-12-23 14:10:00,6.94,6.99,6.93,6.98,57900.0,4.1017,4.1313,4.0958,4.1254,57900.0
2008-12-23 14:20:00,6.99,7.02,6.98,6.99,92700.0,4.1313,4.149,4.1254,4.1313,92700.0
2008-12-23 14:30:00,6.98,7.02,6.94,6.97,110300.0,4.1254,4.149,4.1017,4.1195,110300.0
2008-12-23 14:40:00,6.96,6.99,6.92,6.94,114400.0,4.1136,4.1313,4.0899,4.1017,114400.0
2008-12-23 14:50:00,6.94,6.99,6.94,6.96,69000.0,4.1017,4.1313,4.1017,4.1136,69000.0
2008-12-23 15:00:00,6.97,6.98,6.93,6.95,51300.0,4.1195,4.1254,4.0958,4.1076,51300.0
2008-12-23 15:10:00,6.95,7.04,6.95,7.01,88100.0,4.1076,4.1608,4.1076,4.1431,88100.0
2008-12-23 15:20:00,7.01,7.04,6.97,7.0,85400.0,4.1431,4.1608,4.1195,4.1372,85400.0
2008-12-23 15:30:00,7.01,7.04,6.96,6.97,73200.0,4.1431,4.1608,4.1136,4.1195,73200.0
2008-12-23 15:40:00,6.96,6.97,6.93,6.96,73500.0,4.1136,4.1195,4.0958,4.1136,73500.0
2008-12-23 15:50:00,6.95,6.97,6.91,6.95,154000.0,4.1076,4.1195,4.084,4.1076,154000.0
2008-12-24 09:30:00,6.78,7.19,6.78,7.13,57500.0,4.0072,4.2495,4.0072,4.214,57500.0
2008-12-24 09:40:00,7.15,7.17,7.06,7.08,43700.0,4.2258,4.2377,4.1727,4.1845,43700.0
2008-12-24 09:50:00,7.1,7.1,7.01,7.04,132200.0,4.1963,4.1963,4.1431,4.1608,132200.0
2008-12-24 10:00:00,7.04,7.08,6.99,7.05,103700.0,4.1608,4.1845,4.1313,4.1667,103700.0
2008-12-24 10:10:00,7.05,7.06,6.99,7.01,126900.0,4.1667,4.1727,4.1313,4.1431,126900.0
2008-12-24 10:20:00,7.02,7.05,7.01,7.02,58000.0,4.149,4.1667,4.1431,4.149,58000.0
2008-12-24 10:30:00,7.02,7.1,7.02,7.09,51300.0,4.149,4.1963,4.149,4.1904,51300.0
2008-12-24 10:40:00,7.09,7.1,7.08,7.09,24100.0,4.1904,4.1963,4.1845,4.1904,24100.0
2008-12-24 10:50:00,7.09,7.11,7.06,7.06,41300.0,4.1904,4.2022,4.1727,4.1727,41300.0
2008-12-24 11:00:00,7.06,7.07,7.04,7.05,30300.0,4.1727,4.1786,4.1608,4.1667,30300.0
2008-12-24 11:10:00,7.05,7.07,7.02,7.02,84500.0,4.1667,4.1786,4.149,4.149,84500.0
2008-12-24 11:20:00,7.03,7.06,7.02,7.05,64700.0,4.1549,4.1727,4.149,4.1667,64700.0
2008-12-24 11:30:00,7.05,7.07,7.04,7.07,52000.0,4.1667,4.1786,4.1608,4.1786,52000.0
2008-12-24 11:40:00,7.08,7.1,7.08,7.1,74600.0,4.1845,4.1963,4.1845,4.1963,74600.0
2008-12-24 11:50:00,7.1,7.15,7.1,7.14,72000.0,4.1963,4.2258,4.1963,4.2199,72000.0
2008-12-24 12:00:00,7.14,7.15,7.12,7.15,29800.0,4.2199,4.2258,4.2081,4.2258,29800.0
2008-12-24 12:10:00,7.14,7.15,7.14,7.15,12700.0,4.2199,4.2258,4.2199,4.2258,12700.0
2008-12-24 12:20:00,7.15,7.15,7.14,7.14,21300.0,4.2258,4.2258,4.2199,4.2199,21300.0
2008-12-24 12:30:00,7.15,7.16,7.14,7.15,49200.0,4.2258,4.2318,4.2199,4.2258,49200.0
2008-12-24 12:40:00,7.15,7.18,7.14,7.17,51700.0,4.2258,4.2436,4.2199,4.2377,51700.0
2008-12-24 12:50:00,7.17,7.23,7.17,7.23,130100.0,4.2377,4.2731,4.2377,4.2731,130100.0
2008-12-26 09:30:00,7.17,7.48,7.17,7.23,116300.0,4.2377,4.4209,4.2377,4.2731,116300.0
2008-12-26 09:40:00,7.22,7.23,7.18,7.22,38200.0,4.2672,4.2731,4.2436,4.2672,38200.0
2008-12-26 09:50:00,7.22,7.22,7.18,7.19,15700.0,4.2672,4.2672,4.2436,4.2495,15700.0
2008-12-26 10:00:00,7.19,7.21,7.17,7.17,28300.0,4.2495,4.2613,4.2377,4.2377,28300.0
2008-12-26 10:10:00,7.18,7.19,7.14,7.14,22000.0,4.2436,4.2495,4.2199,4.2199,22000.0
2008-12-26 10:20:00,7.14,7.16,7.13,7.14,16000.0,4.2199,4.2318,4.214,4.2199,16000.0
2008-12-26 10:30:00,7.14,7.14,7.1,7.1,23100.0,4.2199,4.2199,4.1963,4.1963,23100.0
2008-12-26 10:40:00,7.1,7.11,7.07,7.07,13100.0,4.1963,4.2022,4.1786,4.1786,13100.0
2008-12-26 10:50:00,7.07,7.09,7.05,7.07,17000.0,4.1786,4.1904,4.1667,4.1786,17000.0
2008-12-26 11:00:00,7.07,7.07,7.04,7.07,24400.0,4.1786,4.1786,4.1608,4.1786,24400.0
2008-12-26 11:10:00,7.07,7.08,7.07,7.07,12200.0,4.1786,4.1845,4.1786,4.1786,12200.0
2008-12-26 11:20:00,7.07,7.08,7.05,7.06,18600.0,4.1786,4.1845,4.1667,4.1727,18600.0
2008-12-26 11:30:00,7.05,7.07,7.05,7.05,23800.0,4.1667,4.1786,4.1667,4.1667,23800.0
2008-12-26 11:40:00,7.05,7.07,7.05,7.07,20800.0,4.1667,4.1786,4.1667,4.1786,20800.0
2008-12-26 11:50:00,7.07,7.07,7.05,7.05,23500.0,4.1786,4.1786,4.1667,4.1667,23500.0
2008-12-26 12:00:00,7.06,7.06,7.05,7.05,8200.0,4.1727,4.1727,4.1667,4.1667,8200.0
2008-12-26 12:10:00,7.05,7.06,7.02,7.03,70300.0,4.1667,4.1727,4.149,4.1549,70300.0
2008-12-26 12:20:00,7.02,7.03,7.01,7.01,25000.0,4.149,4.1549,4.1431,4.1431,25000.0
2008-12-26 12:30:00,7.01,7.01,6.97,6.97,51800.0,4.1431,4.1431,4.1195,4.1195,51800.0
2008-12-26 12:40:00,6.98,7.0,6.97,6.99,21400.0,4.1254,4.1372,4.1195,4.1313,21400.0
2008-12-26 12:50:00,6.98,6.99,6.92,6.93,67300.0,4.1254,4.1313,4.0899,4.0958,67300.0
2008-12-26 13:00:00,6.93,6.97,6.93,6.97,17300.0,4.0958,4.1195,4.0958,4.1195,17300.0
2008-12-26 13:10:00,6.97,6.97,6.96,6.96,22400.0,4.1195,4.1195,4.1136,4.1136,22400.0
2008-12-26 13:20:00,6.95,6.95,6.89,6.9,119800.0,4.1076,4.1076,4.0722,4.0781,119800.0
2008-12-26 13:30:00,6.9,6.91,6.89,6.89,86000.0,4.0781,4.084,4.0722,4.0722,86000.0
2008-12-26 13:40:00,6.9,6.9,6.89,6.9,64100.0,4.0781,4.0781,4.0722,4.0781,64100.0
2008-12-26 13:50:00,6.9,6.9,6.89,6.89,31800.0,4.0781,4.0781,4.0722,4.0722,31800.0
2008-12-26 14:00:00,6.9,6.91,6.89,6.9,59500.0,4.0781,4.084,4.0722,4.0781,59500.0
2008-12-26 14:10:00,6.89,6.94,6.89,6.94,37800.0,4.0722,4.1017,4.0722,4.1017,37800.0
2008-12-26 14:20:00,6.94,6.97,6.93,6.96,34600.0,4.1017,4.1195,4.0958,4.1136,34600.0
2008-12-26 14:30:00,6.96,7.01,6.95,7.01,63600.0,4.1136,4.1431,4.1076,4.1431,63600.0
2008-12-26 14:40:00,7.0,7.02,6.98,6.99,48400.0,4.1372,4.149,4.1254,4.1313,48400.0
2008-12-26 14:50:00,7.0,7.0,6.99,6.99,18900.0,4.1372,4.1372,4.1313,4.1313,18900.0
2008-12-26 15:00:00,7.0,7.0,6.99,6.99,14100.0,4.1372,4.1372,4.1313,4.1313,14100.0
2008-12-26 15:10:00,7.0,7.04,6.99,7.02,42700.0,4.1372,4.1608,4.1313,4.149,42700.0
2008-12-26 15:20:00,7.03,7.03,7.01,7.02,48500.0,4.1549,4.1549,4.1431,4.149,48500.0
2008-12-26 15:30:00,7.02,7.03,7.0,7.01,58600.0,4.149,4.1549,4.1372,4.1431,58600.0
2008-12-26 15:40:00,7.02,7.02,6.99,7.01,80000.0,4.149,4.149,4.1313,4.1431,80000.0
2008-12-26 15:50:00,7.0,7.05,6.99,7.05,205300.0,4.1372,4.1667,4.1313,4.1667,205300.0
2008-12-29 09:30:00,6.93,7.02,6.93,7.01,37300.0,4.0958,4.149,4.0958,4.1431,37300.0
2008-12-29 09:40:00,7.01,7.02,6.9,6.94,66900.0,4.1431,4.149,4.0781,4.1017,66900.0
2008-12-29 09:50:00,6.94,6.95,6.88,6.89,32100.0,4.1017,4.1076,4.0663,4.0722,32100.0
2008-12-29 10:00:00,6.88,6.89,6.77,6.78,114200.0,4.0663,4.0722,4.0013,4.0072,114200.0
2008-12-29 10:10:00,6.77,6.79,6.75,6.76,47100.0,4.0013,4.0131,3.9894,3.9953,47100.0
2008-12-29 10:20:00,6.76,6.86,6.75,6.86,117700.0,3.9953,4.0545,3.9894,4.0545,117700.0
2008-12-29 10:30:00,6.85,6.88,6.81,6.88,76300.0,4.0485,4.0663,4.0249,4.0663,76300.0
2008-12-29 10:40:00,6.88,6.9,6.8,6.88,161000.0,4.0663,4.0781,4.019,4.0663,161000.0
2008-12-29 10:50:00,6.88,6.89,6.84,6.88,39300.0,4.0663,4.0722,4.0426,4.0663,39300.0
2008-12-29 11:00:00,6.87,6.91,6.86,6.91,61800.0,4.0604,4.084,4.0545,4.084,61800.0
2008-12-29 11:10:00,6.91,6.92,6.88,6.89,42300.0,4.084,4.0899,4.0663,4.0722,42300.0
2008-12-29 11:20:00,6.89,6.91,6.86,6.88,26900.0,4.0722,4.084,4.0545,4.0663,26900.0
2008-12-29 11:30:00,6.88,6.96,6.88,6.94,59700.0,4.0663,4.1136,4.0663,4.1017,59700.0
2008-12-29 11:40:00,6.94,6.95,6.89,6.91,35300.0,4.1017,4.1076,4.0722,4.084,35300.0
2008-12-29 11:50:00,6.91,6.95,6.91,6.93,130300.0,4.084,4.1076,4.084,4.0958,130300.0
2008-12-29 12:00:00,6.93,6.95,6.92,6.95,13700.0,4.0958,4.1076,4.0899,4.1076,13700.0
2008-12-29 12:10:00,6.95,6.95,6.91,6.92,84800.0,4.1076,4.1076,4.084,4.0899,84800.0
2008-12-29 12:20:00,6.92,6.92,6.88,6.88,30000.0,4.0899,4.0899,4.0663,4.0663,30000.0
2008-12-29 12:30:00,6.88,6.89,6.88,6.88,9900.0,4.0663,4.0722,4.0663,4.0663,9900.0
2008-12-29 12:40:00,6.89,6.91,6.88,6.9,33300.0,4.0722,4.084,4.0663,4.0781,33300.0
2008-12-29 12:50:00,6.9,6.9,6.84,6.84,31800.0,4.0781,4.0781,4.0426,4.0426,31800.0
2008-12-29 13:00:00,6.84,6.87,6.82,6.87,28400.0,4.0426,4.0604,4.0308,4.0604,28400.0
2008-12-29 13:10:00,6.86,6.87,6.84,6.84,24100.0,4.0545,4.0604,4.0426,4.0426,24100.0
2008-12-29 13:20:00,6.84,6.85,6.83,6.85,15300.0,4.0426,4.0485,4.0367,4.0485,15300.0
2008-12-29 13:30:00,6.84,6.88,6.84,6.88,20700.0,4.0426,4.0663,4.0426,4.0663,20700.0
2008-12-29 13:40:00,6.88,6.9,6.88,6.9,20000.0,4.0663,4.0781,4.0663,4.0781,20000.0
2008-12-29 13:50:00,6.9,6.91,6.88,6.91,52300.0,4.0781,4.084,4.0663,4.084,52300.0
2008-12-29 14:00:00,6.91,6.91,6.86,6.89,21000.0,4.084,4.084,4.0545,4.0722,21000.0
2008-12-29 14:10:00,6.9,6.91,6.87,6.91,56300.0,4.0781,4.084,4.0604,4.084,56300.0
2008-12-29 14:20:00,6.91,6.95,6.89,6.94,52400.0,4.084,4.1076,4.0722,4.1017,52400.0
2008-12-29 14:30:00,6.94,6.94,6.89,6.91,55500.0,4.1017,4.1017,4.0722,4.084,55500.0
2008-12-29 14:40:00,6.9,6.93,6.89,6.89,40400.0,4.0781,4.0958,4.0722,4.0722,40400.0
2008-12-29 14:50:00,6.89,6.95,6.87,6.95,31700.0,4.0722,4.1076,4.0604,4.1076,31700.0
2008-12-29 15:00:00,6.94,7.0,6.94,6.99,51300.0,4.1017,4.1372,4.1017,4.1313,51300.0
2008-12-29 15:10:00,6.99,6.99,6.94,6.94,31900.0,4.1313,4.1313,4.1017,4.1017,31900.0
2008-12-29 15:20:00,6.95,6.99,6.95,6.97,38800.0,4.1076,4.1313,4.1076,4.1195,38800.0
2008-12-29 15:30:00,6.96,6.99,6.94,6.95,45700.0,4.1136,4.1313,4.1017,4.1076,45700.0
2008-12-29 15:40:00,6.94,7.02,6.94,6.98,85000.0,4.1017,4.149,4.1017,4.1254,85000.0
2008-12-29 15:50:00,6.99,7.05,6.99,7.04,271400.0,4.1313,4.1667,4.1313,4.1608,271400.0
2008-12-30 09:30:00,7.11,7.11,6.85,7.04,67600.0,4.2022,4.2022,4.0485,4.1608,67600.0
2008-12-30 09:40:00,7.02,7.07,7.0,7.04,44500.0,4.149,4.1786,4.1372,4.1608,44500.0
2008-12-30 09:50:00,7.05,7.05,7.0,7.0,14300.0,4.1667,4.1667,4.1372,4.1372,14300.0
2008-12-30 10:00:00,7.0,7.03,6.96,7.0,31000.0,4.1372,4.1549,4.1136,4.1372,31000.0
2008-12-30 10:10:00,6.99,7.0,6.95,6.96,91700.0,4.1313,4.1372,4.1076,4.1136,91700.0
2008-12-30 10:20:00,6.97,7.0,6.96,6.99,15700.0,4.1195,4.1372,4.1136,4.1313,15700.0
2008-12-30 10:30:00,6.99,7.0,6.99,6.99,13900.0,4.1313,4.1372,4.1313,4.1313,13900.0
2008-12-30 10:40:00,7.0,7.01,6.99,7.0,22700.0,4.1372,4.1431,4.1313,4.1372,22700.0
2008-12-30 10:50:00,7.01,7.01,6.98,6.99,30000.0,4.1431,4.1431,4.1254,4.1313,30000.0
2008-12-30 11:00:00,6.98,7.01,6.97,6.99,24900.0,4.1254,4.1431,4.1195,4.1313,24900.0
2008-12-30 11:10:00,7.0,7.0,6.97,6.97,29500.0,4.1372,4.1372,4.1195,4.1195,29500.0
2008-12-30 11:20:00,6.97,7.01,6.97,7.01,29300.0,4.1195,4.1431,4.1195,4.1431,29300.0
2008-12-30 11:30:00,7.0,7.05,7.0,7.05,35900.0,4.1372,4.1667,4.1372,4.1667,35900.0
2008-12-30 11:40:00,7.05,7.1,7.04,7.1,37900.0,4.1667,4.1963,4.1608,4.1963,37900.0
2008-12-30 11:50:00,7.09,7.1,7.04,7.04,50900.0,4.1904,4.1963,4.1608,4.1608,50900.0
2008-12-30 12:00:00,7.05,7.05,6.95,6.96,157500.0,4.1667,4.1667,4.1076,4.1136,157500.0
2008-12-30 12:10:00,6.95,6.97,6.93,6.97,75000.0,4.1076,4.1195,4.0958,4.1195,75000.0
2008-12-30 12:20:00,6.97,7.0,6.97,7.0,36500.0,4.1195,4.1372,4.1195,4.1372,36500.0
2008-12-30 12:30:00,7.0,7.0,6.94,6.97,58200.0,4.1372,4.1372,4.1017,4.1195,58200.0
2008-12-30 12:40:00,6.97,7.04,6.96,6.98,175000.0,4.1195,4.1608,4.1136,4.1254,175000.0
2008-12-30 12:50:00,6.97,7.02,6.97,7.01,23500.0,4.1195,4.149,4.1195,4.1431,23500.0
2008-12-30 13:00:00,7.0,7.01,7.0,7.01,26500.0,4.1372,4.1431,4.1372,4.1431,26500.0
2008-12-30 13:10:00,7.01,7.02,7.0,7.0,40400.0,4.1431,4.149,4.1372,4.1372,40400.0
2008-12-30 13:20:00,7.0,7.01,6.99,7.0,31500.0,4.1372,4.1431,4.1313,4.1372,31500.0
2008-12-30 13:30:00,7.0,7.01,7.0,7.01,19200.0,4.1372,4.1431,4.1372,4.1431,19200.0
2008-12-30 13:40:00,7.0,7.01,7.0,7.01,22100.0,4.1372,4.1431,4.1372,4.1431,22100.0
2008-12-30 13:50:00,7.0,7.04,6.99,7.0,50000.0,4.1372,4.1608,4.1313,4.1372,50000.0
2008-12-30 14:00:00,6.99,7.0,6.95,6.98,105700.0,4.1313,4.1372,4.1076,4.1254,105700.0
2008-12-30 14:10:00,6.99,7.0,6.98,7.0,26100.0,4.1313,4.1372,4.1254,4.1372,26100.0
2008-12-30 14:20:00,7.0,7.04,6.99,7.04,63600.0,4.1372,4.1608,4.1313,4.1608,63600.0
2008-12-30 14:30:00,7.03,7.06,7.03,7.06,89900.0,4.1549,4.1727,4.1549,4.1727,89900.0
2008-12-30 14:40:00,7.05,7.07,7.05,7.05,69000.0,4.1667,4.1786,4.1667,4.1667,69000.0
2008-12-30 14:50:00,7.05,7.06,7.03,7.04,60500.0,4.1667,4.1727,4.1549,4.1608,60500.0
2008-12-30 15:00:00,7.04,7.04,7.0,7.02,162100.0,4.1608,4.1608,4.1372,4.149,162100.0
2008-12-30 15:10:00,7.02,7.04,7.01,7.03,65500.0,4.149,4.1608,4.1431,4.1549,65500.0
2008-12-30 15:20:00,7.04,7.08,7.03,7.07,61000.0,4.1608,4.1845,4.1549,4.1786,61000.0
2008-12-30 15:30:00,7.06,7.09,7.06,7.07,45800.0,4.1727,4.1904,4.1727,4.1786,45800.0
2008-12-30 15:40:00,7.07,7.09,7.06,7.09,124300.0,4.1786,4.1904,4.1727,4.1904,124300.0
2008-12-30 15:50:00,7.09,7.15,7.08,7.13,540800.0,4.1904,4.2258,4.1845,4.214,540800.0
2008-12-31 09:30:00,6.94,7.24,6.94,7.22,81600.0,4.1017,4.279,4.1017,4.2672,81600.0
2008-12-31 09:40:00,7.22,7.28,7.19,7.28,104600.0,4.2672,4.3027,4.2495,4.3027,104600.0
2008-12-31 09:50:00,7.28,7.34,7.25,7.31,106400.0,4.3027,4.3381,4.285,4.3204,106400.0
2008-12-31 10:00:00,7.31,7.4,7.31,7.4,58800.0,4.3204,4.3736,4.3204,4.3736,58800.0
2008-12-31 10:10:00,7.4,7.44,7.39,7.44,75500.0,4.3736,4.3972,4.3677,4.3972,75500.0
2008-12-31 10:20:00,7.44,7.45,7.42,7.43,56400.0,4.3972,4.4032,4.3854,4.3913,56400.0
2008-12-31 10:30:00,7.42,7.42,7.4,7.41,75100.0,4.3854,4.3854,4.3736,4.3795,75100.0
2008-12-31 10:40:00,7.42,7.48,7.41,7.48,140200.0,4.3854,4.4209,4.3795,4.4209,140200.0
2008-12-31 10:50:00,7.48,7.54,7.47,7.51,137200.0,4.4209,4.4563,4.415,4.4386,137200.0
2008-12-31 11:00:00,7.51,7.53,7.47,7.48,60200.0,4.4386,4.4504,4.415,4.4209,60200.0
2008-12-31 11:10:00,7.47,7.5,7.47,7.5,56900.0,4.415,4.4327,4.415,4.4327,56900.0
2008-12-31 11:20:00,7.5,7.53,7.49,7.49,59900.0,4.4327,4.4504,4.4268,4.4268,59900.0
2008-12-31 11:30:00,7.49,7.52,7.49,7.49,70300.0,4.4268,4.4445,4.4268,4.4268,70300.0
2008-12-31 11:40:00,7.48,7.49,7.44,7.45,67000.0,4.4209,4.4268,4.3972,4.4032,67000.0
2008-12-31 11:50:00,7.45,7.5,7.44,7.5,47900.0,4.4032,4.4327,4.3972,4.4327,47900.0
2008-12-31 12:00:00,7.5,7.52,7.49,7.52,54800.0,4.4327,4.4445,4.4268,4.4445,54800.0
2008-12-31 12:10:00,7.51,7.52,7.4,7.4,159800.0,4.4386,4.4445,4.3736,4.3736,159800.0
2008-12-31 12:20:00,7.4,7.41,7.35,7.4,158500.0,4.3736,4.3795,4.3441,4.3736,158500.0
2008-12-31 12:30:00,7.39,7.47,7.39,7.45,44400.0,4.3677,4.415,4.3677,4.4032,44400.0
2008-12-31 12:40:00,7.46,7.48,7.45,7.48,34100.0,4.4091,4.4209,4.4032,4.4209,34100.0
2008-12-31 12:50:00,7.47,7.48,7.42,7.42,36400.0,4.415,4.4209,4.3854,4.3854,36400.0
2008-12-31 13:00:00,7.42,7.44,7.41,7.44,55300.0,4.3854,4.3972,4.3795,4.3972,55300.0
2008-12-31 13:10:00,7.43,7.47,7.41,7.47,106400.0,4.3913,4.415,4.3795,4.415,106400.0
2008-12-31 13:20:00,7.47,7.47,7.45,7.46,45300.0,4.415,4.415,4.4032,4.4091,45300.0
2008-12-31 13:30:00,7.46,7.5,7.45,7.49,50600.0,4.4091,4.4327,4.4032,4.4268,50600.0
2008-12-31 13:40:00,7.5,7.5,7.45,7.46,88600.0,4.4327,4.4327,4.4032,4.4091,88600.0
2008-12-31 13:50:00,7.46,7.48,7.43,7.48,135600.0,4.4091,4.4209,4.3913,4.4209,135600.0
2008-12-31 14:00:00,7.48,7.55,7.47,7.52,129900.0,4.4209,4.4623,4.415,4.4445,129900.0
2008-12-31 14:10:00,7.51,7.55,7.51,7.55,40000.0,4.4386,4.4623,4.4386,4.4623,40000.0
2008-12-31 14:20:00,7.55,7.57,7.51,7.52,87800.0,4.4623,4.4741,4.4386,4.4445,87800.0
2008-12-31 14:30:00,7.52,7.6,7.51,7.55,105400.0,4.4445,4.4918,4.4386,4.4623,105400.0
2008-12-31 14:40:00,7.55,7.61,7.54,7.57,64100.0,4.4623,4.4977,4.4563,4.4741,64100.0
2008-12-31 14:50:00,7.57,7.59,7.48,7.52,222600.0,4.4741,4.4859,4.4209,4.4445,222600.0
2008-12-31 15:00:00,7.52,7.56,7.43,7.44,169500.0,4.4445,4.4682,4.3913,4.3972,169500.0
2008-12-31 15:10:00,7.45,7.49,7.43,7.48,159600.0,4.4032,4.4268,4.3913,4.4209,159600.0
2008-12-31 15:20:00,7.47,7.57,7.47,7.57,143000.0,4.415,4.4741,4.415,4.4741,143000.0
2008-12-31 15:30:00,7.57,7.66,7.54,7.64,232300.0,4.4741,4.5273,4.4563,4.5155,232300.0
2008-12-31 15:40:00,7.64,7.66,7.56,7.62,200800.0,4.5155,4.5273,4.4682,4.5036,200800.0
2008-12-31 15:50:00,7.61,7.73,7.6,7.66,588300.0,4.4977,4.5686,4.4918,4.5273,588300.0
2009-01-02 09:30:00,7.84,7.88,7.58,7.71,88800.0,4.6337,4.6573,4.48,4.5568,88800.0
2009-01-02 09:40:00,7.72,7.76,7.6,7.6,78500.0,4.5627,4.5864,4.4918,4.4918,78500.0
2009-01-02 09:50:00,7.6,7.61,7.53,7.55,118800.0,4.4918,4.4977,4.4504,4.4623,118800.0
2009-01-02 10:00:00,7.55,7.59,7.45,7.47,77000.0,4.4623,4.4859,4.4032,4.415,77000.0
2009-01-02 10:10:00,7.47,7.63,7.47,7.63,41700.0,4.415,4.5095,4.415,4.5095,41700.0
2009-01-02 10:20:00,7.63,7.71,7.63,7.69,64300.0,4.5095,4.5568,4.5095,4.545,64300.0
2009-01-02 10:30:00,7.69,7.78,7.67,7.76,50400.0,4.545,4.5982,4.5332,4.5864,50400.0
2009-01-02 10:40:00,7.76,7.77,7.67,7.7,131400.0,4.5864,4.5923,4.5332,4.5509,131400.0
2009-01-02 10:50:00,7.7,7.88,7.7,7.88,79800.0,4.5509,4.6573,4.5509,4.6573,79800.0
2009-01-02 11:00:00,7.88,7.9,7.84,7.86,57600.0,4.6573,4.6691,4.6337,4.6455,57600.0
2009-01-02 11:10:00,7.86,7.88,7.85,7.86,56500.0,4.6455,4.6573,4.6396,4.6455,56500.0
2009-01-02 11:20:00,7.87,7.93,7.86,7.92,51400.0,4.6514,4.6869,4.6455,4.6809,51400.0
2009-01-02 11:30:00,7.92,7.95,7.86,7.91,131700.0,4.6809,4.6987,4.6455,4.675,131700.0
2009-01-02 11:40:00,7.91,7.91,7.78,7.8,108300.0,4.675,4.675,4.5982,4.61,108300.0
2009-01-02 11:50:00,7.81,7.81,7.73,7.77,165400.0,4.6159,4.6159,4.5686,4.5923,165400.0
2009-01-02 12:00:00,7.77,7.79,7.77,7.79,31100.0,4.5923,4.6041,4.5923,4.6041,31100.0
2009-01-02 12:10:00,7.79,7.81,7.78,7.81,38700.0,4.6041,4.6159,4.5982,4.6159,38700.0
2009-01-02 12:20:00,7.81,7.82,7.8,7.81,60000.0,4.6159,4.6218,4.61,4.6159,60000.0
2009-01-02 12:30:00,7.81,7.85,7.8,7.85,86600.0,4.6159,4.6396,4.61,4.6396,86600.0
2009-01-02 12:40:00,7.85,7.9,7.83,7.88,190700.0,4.6396,4.6691,4.6277,4.6573,190700.0
2009-01-02 12:50:00,7.88,7.89,7.86,7.87,33600.0,4.6573,4.6632,4.6455,4.6514,33600.0
2009-01-02 13:00:00,7.88,7.9,7.87,7.9,32000.0,4.6573,4.6691,4.6514,4.6691,32000.0
2009-01-02 13:10:00,7.9,7.93,7.89,7.91,32100.0,4.6691,4.6869,4.6632,4.675,32100.0
2009-01-02 13:20:00,7.91,7.96,7.9,7.94,43400.0,4.675,4.7046,4.6691,4.6928,43400.0
2009-01-02 13:30:00,7.95,7.95,7.91,7.94,40300.0,4.6987,4.6987,4.675,4.6928,40300.0
2009-01-02 13:40:00,7.93,7.95,7.92,7.94,35300.0,4.6869,4.6987,4.6809,4.6928,35300.0
2009-01-02 13:50:00,7.94,7.95,7.87,7.87,55900.0,4.6928,4.6987,4.6514,4.6514,55900.0
2009-01-02 14:00:00,7.87,7.88,7.81,7.86,78900.0,4.6514,4.6573,4.6159,4.6455,78900.0
2009-01-02 14:10:00,7.86,7.95,7.86,7.92,74700.0,4.6455,4.6987,4.6455,4.6809,74700.0
2009-01-02 14:20:00,7.92,7.98,7.92,7.97,53400.0,4.6809,4.7164,4.6809,4.7105,53400.0
2009-01-02 14:30:00,7.98,8.0,7.95,7.97,88200.0,4.7164,4.7282,4.6987,4.7105,88200.0
2009-01-02 14:40:00,7.98,8.0,7.97,7.97,60200.0,4.7164,4.7282,4.7105,4.7105,60200.0
2009-01-02 14:50:00,7.97,7.99,7.97,7.99,35500.0,4.7105,4.7223,4.7105,4.7223,35500.0
2009-01-02 15:00:00,7.98,8.0,7.95,7.95,93300.0,4.7164,4.7282,4.6987,4.6987,93300.0
2009-01-02 15:10:00,7.95,7.96,7.93,7.95,70500.0,4.6987,4.7046,4.6869,4.6987,70500.0
2009-01-02 15:20:00,7.95,7.97,7.9,7.97,303000.0,4.6987,4.7105,4.6691,4.7105,303000.0
2009-01-02 15:30:00,7.96,7.97,7.93,7.97,103400.0,4.7046,4.7105,4.6869,4.7105,103400.0
2009-01-02 15:40:00,7.96,7.99,7.93,7.96,163900.0,4.7046,4.7223,4.6869,4.7046,163900.0
2009-01-02 15:50:00,7.95,7.99,7.92,7.97,365700.0,4.6987,4.7223,4.6809,4.7105,365700.0
2009-01-05 09:30:00,7.93,7.97,7.65,7.68,176500.0,4.6869,4.7105,4.5214,4.5391,176500.0
2009-01-05 09:40:00,7.68,7.7,7.57,7.59,113200.0,4.5391,4.5509,4.4741,4.4859,113200.0
2009-01-05 09:50:00,7.59,7.67,7.48,7.64,146700.0,4.4859,4.5332,4.4209,4.5155,146700.0
2009-01-05 10:00:00,7.64,7.72,7.61,7.64,108300.0,4.5155,4.5627,4.4977,4.5155,108300.0
2009-01-05 10:10:00,7.64,7.74,7.64,7.69,47500.0,4.5155,4.5746,4.5155,4.545,47500.0
2009-01-05 10:20:00,7.69,7.75,7.67,7.75,109100.0,4.545,4.5805,4.5332,4.5805,109100.0
2009-01-05 10:30:00,7.75,7.8,7.7,7.79,90500.0,4.5805,4.61,4.5509,4.6041,90500.0
2009-01-05 10:40:00,7.8,7.84,7.78,7.78,59400.0,4.61,4.6337,4.5982,4.5982,59400.0
2009-01-05 10:50:00,7.79,7.85,7.78,7.84,123700.0,4.6041,4.6396,4.5982,4.6337,123700.0
2009-01-05 11:00:00,7.84,7.91,7.83,7.9,155600.0,4.6337,4.675,4.6277,4.6691,155600.0
2009-01-05 11:10:00,7.91,7.93,7.86,7.87,84300.0,4.675,4.6869,4.6455,4.6514,84300.0
2009-01-05 11:20:00,7.86,7.87,7.84,7.86,31500.0,4.6455,4.6514,4.6337,4.6455,31500.0
2009-01-05 11:30:00,7.86,7.92,7.85,7.92,51400.0,4.6455,4.6809,4.6396,4.6809,51400.0
2009-01-05 11:40:00,7.91,7.93,7.88,7.9,72800.0,4.675,4.6869,4.6573,4.6691,72800.0
2009-01-05 11:50:00,7.91,7.91,7.85,7.86,56100.0,4.675,4.675,4.6396,4.6455,56100.0
2009-01-05 12:00:00,7.85,7.89,7.85,7.89,61000.0,4.6396,4.6632,4.6396,4.6632,61000.0
2009-01-05 12:10:00,7.89,7.95,7.89,7.93,60400.0,4.6632,4.6987,4.6632,4.6869,60400.0
2009-01-05 12:20:00,7.94,7.94,7.87,7.87,89400.0,4.6928,4.6928,4.6514,4.6514,89400.0
2009-01-05 12:30:00,7.87,7.88,7.84,7.86,144800.0,4.6514,4.6573,4.6337,4.6455,144800.0
2009-01-05 12:40:00,7.87,7.9,7.85,7.88,84900.0,4.6514,4.6691,4.6396,4.6573,84900.0
2009-01-05 12:50:00,7.88,7.93,7.86,7.92,101000.0,4.6573,4.6869,4.6455,4.6809,101000.0
2009-01-05 13:00:00,7.92,7.97,7.91,7.91,102200.0,4.6809,4.7105,4.675,4.675,102200.0
2009-01-05 13:10:00,7.9,7.93,7.88,7.91,68800.0,4.6691,4.6869,4.6573,4.675,68800.0
2009-01-05 13:20:00,7.92,7.96,7.91,7.94,108200.0,4.6809,4.7046,4.675,4.6928,108200.0
2009-01-05 13:30:00,7.94,7.97,7.92,7.93,62600.0,4.6928,4.7105,4.6809,4.6869,62600.0
2009-01-05 13:40:00,7.92,7.96,7.92,7.95,54700.0,4.6809,4.7046,4.6809,4.6987,54700.0
2009-01-05 13:50:00,7.94,7.99,7.94,7.94,288500.0,4.6928,4.7223,4.6928,4.6928,288500.0
2009-01-05 14:00:00,7.94,8.0,7.93,7.99,119700.0,4.6928,4.7282,4.6869,4.7223,119700.0
2009-01-05 14:10:00,7.98,7.99,7.97,7.97,71400.0,4.7164,4.7223,4.7105,4.7105,71400.0
2009-01-05 14:20:00,7.98,7.99,7.94,7.94,135600.0,4.7164,4.7223,4.6928,4.6928,135600.0
2009-01-05 14:30:00,7.95,7.98,7.92,7.96,93500.0,4.6987,4.7164,4.6809,4.7046,93500.0
2009-01-05 14:40:00,7.96,7.98,7.87,7.92,104200.0,4.7046,4.7164,4.6514,4.6809,104200.0
2009-01-05 14:50:00,7.93,7.93,7.85,7.87,128500.0,4.6869,4.6869,4.6396,4.6514,128500.0
2009-01-05 15:00:00,7.87,7.91,7.87,7.89,126800.0,4.6514,4.675,4.6514,4.6632,126800.0
2009-01-05 15:10:00,7.89,7.91,7.87,7.89,466600.0,4.6632,4.675,4.6514,4.6632,466600.0
2009-01-05 15:20:00,7.89,7.91,7.86,7.87,147600.0,4.6632,4.675,4.6455,4.6514,147600.0
2009-01-05 15:30:00,7.87,7.89,7.83,7.84,141900.0,4.6514,4.6632,4.6277,4.6337,141900.0
2009-01-05 15:40:00,7.83,7.85,7.78,7.79,383500.0,4.6277,4.6396,4.5982,4.6041,383500.0
2009-01-05 15:50:00,7.79,7.81,7.74,7.8,614300.0,4.6041,4.6159,4.5746,4.61,614300.0
2009-01-06 09:30:00,7.76,8.0,7.64,7.82,255600.0,4.5864,4.7282,4.5155,4.6218,255600.0
2009-01-06 09:40:00,7.81,7.88,7.78,7.87,137000.0,4.6159,4.6573,4.5982,4.6514,137000.0
2009-01-06 09:50:00,7.86,7.94,7.86,7.92,235300.0,4.6455,4.6928,4.6455,4.6809,235300.0
2009-01-06 10:00:00,7.92,7.97,7.9,7.92,141400.0,4.6809,4.7105,4.6691,4.6809,141400.0
2009-01-06 10:10:00,7.92,7.93,7.8,7.87,467500.0,4.6809,4.6869,4.61,4.6514,467500.0
2009-01-06 10:20:00,7.86,7.88,7.8,7.8,430300.0,4.6455,4.6573,4.61,4.61,430300.0
2009-01-06 10:30:00,7.8,7.83,7.8,7.82,228000.0,4.61,4.6277,4.61,4.6218,228000.0
2009-01-06 10:40:00,7.83,7.85,7.82,7.84,92800.0,4.6277,4.6396,4.6218,4.6337,92800.0
2009-01-06 10:50:00,7.84,7.85,7.79,7.81,158600.0,4.6337,4.6396,4.6041,4.6159,158600.0
2009-01-06 11:00:00,7.8,7.82,7.79,7.81,242000.0,4.61,4.6218,4.6041,4.6159,242000.0
2009-01-06 11:10:00,7.82,7.82,7.8,7.8,57400.0,4.6218,4.6218,4.61,4.61,57400.0
2009-01-06 11:20:00,7.8,7.81,7.79,7.8,59600.0,4.61,4.6159,4.6041,4.61,59600.0
2009-01-06 11:30:00,7.81,7.81,7.8,7.8,57000.0,4.6159,4.6159,4.61,4.61,57000.0
2009-01-06 11:40:00,7.81,7.82,7.76,7.76,204000.0,4.6159,4.6218,4.5864,4.5864,204000.0
2009-01-06 11:50:00,7.77,7.78,7.73,7.75,127700.0,4.5923,4.5982,4.5686,4.5805,127700.0
2009-01-06 12:00:00,7.74,7.8,7.74,7.79,72900.0,4.5746,4.61,4.5746,4.6041,72900.0
2009-01-06 12:10:00,7.78,7.8,7.78,7.78,86600.0,4.5982,4.61,4.5982,4.5982,86600.0
2009-01-06 12:20:00,7.78,7.79,7.75,7.75,47900.0,4.5982,4.6041,4.5805,4.5805,47900.0
2009-01-06 12:30:00,7.75,7.77,7.73,7.74,316800.0,4.5805,4.5923,4.5686,4.5746,316800.0
2009-01-06 12:40:00,7.74,7.75,7.74,7.75,47600.0,4.5746,4.5805,4.5746,4.5805,47600.0
2009-01-06 12:50:00,7.75,7.75,7.73,7.74,52200.0,4.5805,4.5805,4.5686,4.5746,52200.0
2009-01-06 13:00:00,7.74,7.74,7.71,7.71,61600.0,4.5746,4.5746,4.5568,4.5568,61600.0
2009-01-06 13:10:00,7.72,7.73,7.71,7.71,66000.0,4.5627,4.5686,4.5568,4.5568,66000.0
2009-01-06 13:20:00,7.72,7.77,7.71,7.75,177200.0,4.5627,4.5923,4.5568,4.5805,177200.0
2009-01-06 13:30:00,7.76,7.76,7.69,7.71,127100.0,4.5864,4.5864,4.545,4.5568,127100.0
2009-01-06 13:40:00,7.71,7.73,7.68,7.72,62100.0,4.5568,4.5686,4.5391,4.5627,62100.0
2009-01-06 13:50:00,7.72,7.73,7.66,7.66,153500.0,4.5627,4.5686,4.5273,4.5273,153500.0
2009-01-06 14:00:00,7.66,7.72,7.64,7.7,85200.0,4.5273,4.5627,4.5155,4.5509,85200.0
2009-01-06 14:10:00,7.7,7.75,7.7,7.7,278300.0,4.5509,4.5805,4.5509,4.5509,278300.0
2009-01-06 14:20:00,7.7,7.73,7.67,7.73,229300.0,4.5509,4.5686,4.5332,4.5686,229300.0
2009-01-06 14:30:00,7.73,7.76,7.68,7.69,162300.0,4.5686,4.5864,4.5391,4.545,162300.0
2009-01-06 14:40:00,7.69,7.74,7.69,7.72,161800.0,4.545,4.5746,4.545,4.5627,161800.0
2009-01-06 14:50:00,7.72,7.73,7.68,7.71,111200.0,4.5627,4.5686,4.5391,4.5568,111200.0
2009-01-06 15:00:00,7.71,7.73,7.67,7.72,168100.0,4.5568,4.5686,4.5332,4.5627,168100.0
2009-01-06 15:10:00,7.71,7.72,7.64,7.66,201800.0,4.5568,4.5627,4.5155,4.5273,201800.0
2009-01-06 15:20:00,7.66,7.68,7.64,7.66,123300.0,4.5273,4.5391,4.5155,4.5273,123300.0
2009-01-06 15:30:00,7.67,7.67,7.6,7.61,151000.0,4.5332,4.5332,4.4918,4.4977,151000.0
2009-01-06 15:40:00,7.61,7.68,7.6,7.67,158100.0,4.4977,4.5391,4.4918,4.5332,158100.0
2009-01-06 15:50:00,7.68,7.7,7.67,7.69,405300.0,4.5391,4.5509,4.5332,4.545,405300.0
2009-01-07 09:30:00,7.55,7.6,7.41,7.41,89000.0,4.4623,4.4918,4.3795,4.3795,89000.0
2009-01-07 09:40:00,7.42,7.45,7.32,7.32,94200.0,4.3854,4.4032,4.3263,4.3263,94200.0
2009-01-07 09:50:00,7.33,7.41,7.32,7.4,100000.0,4.3322,4.3795,4.3263,4.3736,100000.0
2009-01-07 10:00:00,7.39,7.4,7.29,7.38,85800.0,4.3677,4.3736,4.3086,4.3618,85800.0
2009-01-07 10:10:00,7.38,7.4,7.28,7.29,196600.0,4.3618,4.3736,4.3027,4.3086,196600.0
2009-01-07 10:20:00,7.28,7.34,7.24,7.34,136900.0,4.3027,4.3381,4.279,4.3381,136900.0
2009-01-07 10:30:00,7.34,7.36,7.3,7.35,78600.0,4.3381,4.35,4.3145,4.3441,78600.0
2009-01-07 10:40:00,7.35,7.38,7.33,7.35,68300.0,4.3441,4.3618,4.3322,4.3441,68300.0
2009-01-07 10:50:00,7.34,7.34,7.29,7.32,47500.0,4.3381,4.3381,4.3086,4.3263,47500.0
2009-01-07 11:00:00,7.31,7.35,7.27,7.3,274400.0,4.3204,4.3441,4.2968,4.3145,274400.0
2009-01-07 11:10:00,7.3,7.32,7.28,7.3,36300.0,4.3145,4.3263,4.3027,4.3145,36300.0
2009-01-07 11:20:00,7.3,7.35,7.26,7.35,69700.0,4.3145,4.3441,4.2909,4.3441,69700.0
2009-01-07 11:30:00,7.35,7.35,7.34,7.34,33800.0,4.3441,4.3441,4.3381,4.3381,33800.0
2009-01-07 11:40:00,7.34,7.38,7.33,7.38,150300.0,4.3381,4.3618,4.3322,4.3618,150300.0
2009-01-07 11:50:00,7.38,7.39,7.34,7.36,72000.0,4.3618,4.3677,4.3381,4.35,72000.0
2009-01-07 12:00:00,7.36,7.4,7.34,7.39,94800.0,4.35,4.3736,4.3381,4.3677,94800.0
2009-01-07 12:10:00,7.4,7.4,7.39,7.4,43300.0,4.3736,4.3736,4.3677,4.3736,43300.0
2009-01-07 12:20:00,7.4,7.41,7.37,7.39,204700.0,4.3736,4.3795,4.3559,4.3677,204700.0
2009-01-07 12:30:00,7.38,7.39,7.33,7.34,60400.0,4.3618,4.3677,4.3322,4.3381,60400.0
2009-01-07 12:40:00,7.35,7.36,7.32,7.35,91300.0,4.3441,4.35,4.3263,4.3441,91300.0
2009-01-07 12:50:00,7.35,7.36,7.32,7.35,62100.0,4.3441,4.35,4.3263,4.3441,62100.0
2009-01-07 13:00:00,7.35,7.37,7.34,7.34,73400.0,4.3441,4.3559,4.3381,4.3381,73400.0
2009-01-07 13:10:00,7.35,7.37,7.34,7.37,54800.0,4.3441,4.3559,4.3381,4.3559,54800.0
2009-01-07 13:20:00,7.36,7.37,7.36,7.37,48500.0,4.35,4.3559,4.35,4.3559,48500.0
2009-01-07 13:30:00,7.37,7.37,7.36,7.37,37800.0,4.3559,4.3559,4.35,4.3559,37800.0
2009-01-07 13:40:00,7.37,7.37,7.35,7.35,94700.0,4.3559,4.3559,4.3441,4.3441,94700.0
2009-01-07 13:50:00,7.36,7.36,7.32,7.34,56900.0,4.35,4.35,4.3263,4.3381,56900.0
2009-01-07 14:00:00,7.33,7.34,7.29,7.3,72300.0,4.3322,4.3381,4.3086,4.3145,72300.0
2009-01-07 14:10:00,7.31,7.35,7.28,7.3,207600.0,4.3204,4.3441,4.3027,4.3145,207600.0
2009-01-07 14:20:00,7.3,7.31,7.27,7.29,72000.0,4.3145,4.3204,4.2968,4.3086,72000.0
2009-01-07 14:30:00,7.29,7.3,7.23,7.24,92200.0,4.3086,4.3145,4.2731,4.279,92200.0
2009-01-07 14:40:00,7.25,7.27,7.2,7.23,123200.0,4.285,4.2968,4.2554,4.2731,123200.0
2009-01-07 14:50:00,7.23,7.23,7.19,7.21,83300.0,4.2731,4.2731,4.2495,4.2613,83300.0
2009-01-07 15:00:00,7.2,7.21,7.13,7.15,159300.0,4.2554,4.2613,4.214,4.2258,159300.0
2009-01-07 15:10:00,7.16,7.18,7.13,7.18,138900.0,4.2318,4.2436,4.214,4.2436,138900.0
2009-01-07 15:20:00,7.18,7.23,7.18,7.22,186000.0,4.2436,4.2731,4.2436,4.2672,186000.0
2009-01-07 15:30:00,7.22,7.26,7.21,7.22,220700.0,4.2672,4.2909,4.2613,4.2672,220700.0
2009-01-07 15:40:00,7.22,7.24,7.17,7.2,193100.0,4.2672,4.279,4.2377,4.2554,193100.0
2009-01-07 15:50:00,7.19,7.2,7.14,7.15,430100.0,4.2495,4.2554,4.2199,4.2258,430100.0
2009-01-08 09:30:00,6.99,7.1,6.99,7.03,140500.0,4.1313,4.1963,4.1313,4.1549,140500.0
2009-01-08 09:40:00,7.03,7.16,7.03,7.13,129200.0,4.1549,4.2318,4.1549,4.214,129200.0
2009-01-08 09:50:00,7.13,7.16,7.1,7.11,108000.0,4.214,4.2318,4.1963,4.2022,108000.0
2009-01-08 10:00:00,7.11,7.2,7.11,7.19,105100.0,4.2022,4.2554,4.2022,4.2495,105100.0
2009-01-08 10:10:00,7.19,7.24,7.15,7.15,252000.0,4.2495,4.279,4.2258,4.2258,252000.0
2009-01-08 10:20:00,7.15,7.2,7.14,7.17,87900.0,4.2258,4.2554,4.2199,4.2377,87900.0
2009-01-08 10:30:00,7.17,7.17,7.12,7.15,109700.0,4.2377,4.2377,4.2081,4.2258,109700.0
2009-01-08 10:40:00,7.14,7.17,7.11,7.15,191900.0,4.2199,4.2377,4.2022,4.2258,191900.0
2009-01-08 10:50:00,7.15,7.17,7.13,7.13,56500.0,4.2258,4.2377,4.214,4.214,56500.0
2009-01-08 11:00:00,7.14,7.18,7.09,7.12,119200.0,4.2199,4.2436,4.1904,4.2081,119200.0
2009-01-08 11:10:00,7.12,7.14,7.07,7.13,169300.0,4.2081,4.2199,4.1786,4.214,169300.0
2009-01-08 11:20:00,7.13,7.16,7.04,7.04,146500.0,4.214,4.2318,4.1608,4.1608,146500.0
2009-01-08 11:30:00,7.04,7.08,7.03,7.06,102000.0,4.1608,4.1845,4.1549,4.1727,102000.0
2009-01-08 11:40:00,7.06,7.07,7.05,7.07,40200.0,4.1727,4.1786,4.1667,4.1786,40200.0
2009-01-08 11:50:00,7.07,7.07,7.02,7.04,127800.0,4.1786,4.1786,4.149,4.1608,127800.0
2009-01-08 12:00:00,7.04,7.06,7.01,7.02,175400.0,4.1608,4.1727,4.1431,4.149,175400.0
2009-01-08 12:10:00,7.02,7.04,7.0,7.02,59700.0,4.149,4.1608,4.1372,4.149,59700.0
2009-01-08 12:20:00,7.02,7.02,7.01,7.01,25500.0,4.149,4.149,4.1431,4.1431,25500.0
2009-01-08 12:30:00,7.02,7.03,7.0,7.01,86300.0,4.149,4.1549,4.1372,4.1431,86300.0
2009-01-08 12:40:00,7.01,7.03,7.0,7.01,51300.0,4.1431,4.1549,4.1372,4.1431,51300.0
2009-01-08 12:50:00,7.01,7.03,6.99,6.99,68300.0,4.1431,4.1549,4.1313,4.1313,68300.0
2009-01-08 13:00:00,7.0,7.0,6.95,6.95,72800.0,4.1372,4.1372,4.1076,4.1076,72800.0
2009-01-08 13:10:00,6.95,6.96,6.9,6.91,93200.0,4.1076,4.1136,4.0781,4.084,93200.0
2009-01-08 13:20:00,6.91,6.93,6.83,6.83,243500.0,4.084,4.0958,4.0367,4.0367,243500.0
2009-01-08 13:30:00,6.83,6.86,6.83,6.85,351100.0,4.0367,4.0545,4.0367,4.0485,351100.0
2009-01-08 13:40:00,6.84,6.85,6.79,6.8,368700.0,4.0426,4.0485,4.0131,4.019,368700.0
2009-01-08 13:50:00,6.8,6.8,6.75,6.77,204300.0,4.019,4.019,3.9894,4.0013,204300.0
2009-01-08 14:00:00,6.77,6.87,6.77,6.86,213700.0,4.0013,4.0604,4.0013,4.0545,213700.0
2009-01-08 14:10:00,6.85,6.92,6.8,6.88,121800.0,4.0485,4.0899,4.019,4.0663,121800.0
2009-01-08 14:20:00,6.89,6.92,6.86,6.86,163100.0,4.0722,4.0899,4.0545,4.0545,163100.0
2009-01-08 14:30:00,6.87,6.95,6.87,6.93,210300.0,4.0604,4.1076,4.0604,4.0958,210300.0
2009-01-08 14:40:00,6.94,7.0,6.93,6.98,144100.0,4.1017,4.1372,4.0958,4.1254,144100.0
2009-01-08 14:50:00,6.98,7.03,6.97,7.0,103600.0,4.1254,4.1549,4.1195,4.1372,103600.0
2009-01-08 15:00:00,6.99,7.04,6.97,6.97,171800.0,4.1313,4.1608,4.1195,4.1195,171800.0
2009-01-08 15:10:00,6.97,7.02,6.94,7.01,289100.0,4.1195,4.149,4.1017,4.1431,289100.0
2009-01-08 15:20:00,7.0,7.01,6.96,7.01,123800.0,4.1372,4.1431,4.1136,4.1431,123800.0
2009-01-08 15:30:00,7.0,7.02,6.98,6.99,160100.0,4.1372,4.149,4.1254,4.1313,160100.0
2009-01-08 15:40:00,7.0,7.02,7.0,7.01,190100.0,4.1372,4.149,4.1372,4.1431,190100.0
2009-01-08 15:50:00,7.02,7.05,6.98,7.02,396400.0,4.149,4.1667,4.1254,4.149,396400.0
2009-01-09 09:30:00,7.07,7.12,6.92,6.94,133400.0,4.1786,4.2081,4.0899,4.1017,133400.0
2009-01-09 09:40:00,6.93,6.97,6.83,6.91,150600.0,4.0958,4.1195,4.0367,4.084,150600.0
2009-01-09 09:50:00,6.9,6.92,6.82,6.91,109300.0,4.0781,4.0899,4.0308,4.084,109300.0
2009-01-09 10:00:00,6.9,6.92,6.85,6.9,105400.0,4.0781,4.0899,4.0485,4.0781,105400.0
2009-01-09 10:10:00,6.9,6.92,6.88,6.9,98600.0,4.0781,4.0899,4.0663,4.0781,98600.0
2009-01-09 10:20:00,6.9,6.9,6.82,6.85,121100.0,4.0781,4.0781,4.0308,4.0485,121100.0
2009-01-09 10:30:00,6.85,6.85,6.79,6.81,130500.0,4.0485,4.0485,4.0131,4.0249,130500.0
2009-01-09 10:40:00,6.81,6.82,6.79,6.8,42000.0,4.0249,4.0308,4.0131,4.019,42000.0
2009-01-09 10:50:00,6.8,6.83,6.78,6.83,88800.0,4.019,4.0367,4.0072,4.0367,88800.0
2009-01-09 11:00:00,6.83,6.85,6.82,6.85,64300.0,4.0367,4.0485,4.0308,4.0485,64300.0
2009-01-09 11:10:00,6.84,6.86,6.84,6.86,64200.0,4.0426,4.0545,4.0426,4.0545,64200.0
2009-01-09 11:20:00,6.86,6.91,6.8,6.82,178000.0,4.0545,4.084,4.019,4.0308,178000.0
2009-01-09 11:30:00,6.82,6.82,6.8,6.8,78900.0,4.0308,4.0308,4.019,4.019,78900.0
2009-01-09 11:40:00,6.81,6.81,6.78,6.79,108800.0,4.0249,4.0249,4.0072,4.0131,108800.0
2009-01-09 11:50:00,6.79,6.81,6.79,6.8,132000.0,4.0131,4.0249,4.0131,4.019,132000.0
2009-01-09 12:00:00,6.8,6.82,6.77,6.8,159300.0,4.019,4.0308,4.0013,4.019,159300.0
2009-01-09 12:10:00,6.8,6.81,6.77,6.8,87700.0,4.019,4.0249,4.0013,4.019,87700.0
2009-01-09 12:20:00,6.8,6.81,6.79,6.79,72500.0,4.019,4.0249,4.0131,4.0131,72500.0
2009-01-09 12:30:00,6.79,6.81,6.78,6.81,95000.0,4.0131,4.0249,4.0072,4.0249,95000.0
2009-01-09 12:40:00,6.8,6.81,6.78,6.8,35100.0,4.019,4.0249,4.0072,4.019,35100.0
2009-01-09 12:50:00,6.8,6.81,6.79,6.8,54800.0,4.019,4.0249,4.0131,4.019,54800.0
2009-01-09 13:00:00,6.81,6.81,6.76,6.77,161400.0,4.0249,4.0249,3.9953,4.0013,161400.0
2009-01-09 13:10:00,6.78,6.78,6.76,6.77,66900.0,4.0072,4.0072,3.9953,4.0013,66900.0
2009-01-09 13:20:00,6.77,6.8,6.76,6.8,67300.0,4.0013,4.019,3.9953,4.019,67300.0
2009-01-09 13:30:00,6.8,6.81,6.79,6.8,88300.0,4.019,4.0249,4.0131,4.019,88300.0
2009-01-09 13:40:00,6.79,6.81,6.79,6.8,76600.0,4.0131,4.0249,4.0131,4.019,76600.0
2009-01-09 13:50:00,6.79,6.8,6.77,6.77,107000.0,4.0131,4.019,4.0013,4.0013,107000.0
2009-01-09 14:00:00,6.77,6.79,6.76,6.79,188100.0,4.0013,4.0131,3.9953,4.0131,188100.0
2009-01-09 14:10:00,6.79,6.79,6.75,6.75,232400.0,4.0131,4.0131,3.9894,3.9894,232400.0
2009-01-09 14:20:00,6.76,6.76,6.73,6.73,141600.0,3.9953,3.9953,3.9776,3.9776,141600.0
2009-01-09 14:30:00,6.73,6.74,6.67,6.69,306300.0,3.9776,3.9835,3.9422,3.954,306300.0
2009-01-09 14:40:00,6.68,6.72,6.67,6.68,165100.0,3.9481,3.9717,3.9422,3.9481,165100.0
2009-01-09 14:50:00,6.68,6.74,6.68,6.69,158800.0,3.9481,3.9835,3.9481,3.954,158800.0
2009-01-09 15:00:00,6.69,6.77,6.69,6.72,166700.0,3.954,4.0013,3.954,3.9717,166700.0
2009-01-09 15:10:00,6.72,6.77,6.7,6.73,437100.0,3.9717,4.0013,3.9599,3.9776,437100.0
2009-01-09 15:20:00,6.74,6.74,6.71,6.71,317400.0,3.9835,3.9835,3.9658,3.9658,317400.0
2009-01-09 15:30:00,6.71,6.75,6.71,6.73,206500.0,3.9658,3.9894,3.9658,3.9776,206500.0
2009-01-09 15:40:00,6.73,6.75,6.67,6.68,324800.0,3.9776,3.9894,3.9422,3.9481,324800.0
2009-01-09 15:50:00,6.68,6.69,6.59,6.66,1364900.0,3.9481,3.954,3.8949,3.9362,1364900.0
2009-01-12 09:30:00,6.57,6.62,6.4,6.44,214300.0,3.8831,3.9126,3.7826,3.8062,214300.0
2009-01-12 09:40:00,6.43,6.46,6.4,6.46,181700.0,3.8003,3.818,3.7826,3.818,181700.0
2009-01-12 09:50:00,6.45,6.46,6.38,6.42,239300.0,3.8121,3.818,3.7708,3.7944,239300.0
2009-01-12 10:00:00,6.42,6.43,6.28,6.29,447600.0,3.7944,3.8003,3.7117,3.7176,447600.0
2009-01-12 10:10:00,6.29,6.4,6.28,6.34,349600.0,3.7176,3.7826,3.7117,3.7471,349600.0
2009-01-12 10:20:00,6.34,6.36,6.31,6.36,148700.0,3.7471,3.7589,3.7294,3.7589,148700.0
2009-01-12 10:30:00,6.36,6.36,6.33,6.35,157300.0,3.7589,3.7589,3.7412,3.753,157300.0
2009-01-12 10:40:00,6.35,6.35,6.2,6.22,453300.0,3.753,3.753,3.6644,3.6762,453300.0
2009-01-12 10:50:00,6.21,6.23,6.17,6.2,417300.0,3.6703,3.6821,3.6466,3.6644,417300.0
2009-01-12 11:00:00,6.2,6.2,6.11,6.11,166600.0,3.6644,3.6644,3.6112,3.6112,166600.0
2009-01-12 11:10:00,6.11,6.12,6.05,6.05,460400.0,3.6112,3.6171,3.5757,3.5757,460400.0
2009-01-12 11:20:00,6.06,6.1,6.04,6.05,435100.0,3.5816,3.6053,3.5698,3.5757,435100.0
2009-01-12 11:30:00,6.06,6.08,5.97,5.99,490500.0,3.5816,3.5934,3.5284,3.5403,490500.0
2009-01-12 11:40:00,5.99,5.99,5.91,5.93,314600.0,3.5403,3.5403,3.493,3.5048,314600.0
2009-01-12 11:50:00,5.93,5.95,5.9,5.93,137800.0,3.5048,3.5166,3.4871,3.5048,137800.0
2009-01-12 12:00:00,5.93,5.98,5.93,5.97,225900.0,3.5048,3.5343,3.5048,3.5284,225900.0
2009-01-12 12:10:00,5.97,5.98,5.92,5.95,289300.0,3.5284,3.5343,3.4989,3.5166,289300.0
2009-01-12 12:20:00,5.95,6.02,5.95,6.01,326600.0,3.5166,3.558,3.5166,3.5521,326600.0
2009-01-12 12:30:00,6.01,6.11,6.01,6.11,275200.0,3.5521,3.6112,3.5521,3.6112,275200.0
2009-01-12 12:40:00,6.11,6.13,6.09,6.11,329900.0,3.6112,3.623,3.5994,3.6112,329900.0
2009-01-12 12:50:00,6.11,6.14,6.11,6.13,163700.0,3.6112,3.6289,3.6112,3.623,163700.0
2009-01-12 13:00:00,6.12,6.19,6.12,6.19,114700.0,3.6171,3.6585,3.6171,3.6585,114700.0
2009-01-12 13:10:00,6.18,6.19,6.08,6.1,471300.0,3.6526,3.6585,3.5934,3.6053,471300.0
2009-01-12 13:20:00,6.09,6.11,6.02,6.04,266100.0,3.5994,3.6112,3.558,3.5698,266100.0
2009-01-12 13:30:00,6.04,6.06,6.01,6.05,161100.0,3.5698,3.5816,3.5521,3.5757,161100.0
2009-01-12 13:40:00,6.05,6.12,6.04,6.12,134700.0,3.5757,3.6171,3.5698,3.6171,134700.0
2009-01-12 13:50:00,6.11,6.15,6.05,6.05,177400.0,3.6112,3.6348,3.5757,3.5757,177400.0
2009-01-12 14:00:00,6.05,6.07,6.03,6.07,101500.0,3.5757,3.5875,3.5639,3.5875,101500.0
2009-01-12 14:10:00,6.07,6.09,6.06,6.08,109100.0,3.5875,3.5994,3.5816,3.5934,109100.0
2009-01-12 14:20:00,6.08,6.08,6.07,6.07,65500.0,3.5934,3.5934,3.5875,3.5875,65500.0
2009-01-12 14:30:00,6.07,6.1,6.06,6.09,165600.0,3.5875,3.6053,3.5816,3.5994,165600.0
2009-01-12 14:40:00,6.09,6.09,6.06,6.07,155100.0,3.5994,3.5994,3.5816,3.5875,155100.0
2009-01-12 14:50:00,6.06,6.07,6.05,6.05,77000.0,3.5816,3.5875,3.5757,3.5757,77000.0
2009-01-12 15:00:00,6.05,6.08,6.03,6.05,185300.0,3.5757,3.5934,3.5639,3.5757,185300.0
2009-01-12 15:10:00,6.05,6.09,6.05,6.06,275600.0,3.5757,3.5994,3.5757,3.5816,275600.0
2009-01-12 15:20:00,6.06,6.09,6.04,6.06,280300.0,3.5816,3.5994,3.5698,3.5816,280300.0
2009-01-12 15:30:00,6.05,6.07,5.98,5.98,380700.0,3.5757,3.5875,3.5343,3.5343,380700.0
2009-01-12 15:40:00,5.98,6.04,5.95,6.03,434100.0,3.5343,3.5698,3.5166,3.5639,434100.0
2009-01-12 15:50:00,6.02,6.05,5.97,6.02,1271500.0,3.558,3.5757,3.5284,3.558,1271500.0
2009-01-13 09:30:00,6.01,6.03,5.61,5.8,668900.0,3.5521,3.5639,3.3157,3.428,668900.0
2009-01-13 09:40:00,5.8,5.81,5.68,5.73,714200.0,3.428,3.4339,3.357,3.3866,714200.0
2009-01-13 09:50:00,5.73,5.78,5.7,5.76,600600.0,3.3866,3.4161,3.3689,3.4043,600600.0
2009-01-13 10:00:00,5.76,5.78,5.69,5.77,519700.0,3.4043,3.4161,3.3629,3.4102,519700.0
2009-01-13 10:10:00,5.76,5.85,5.74,5.82,676500.0,3.4043,3.4575,3.3925,3.4398,676500.0
2009-01-13 10:20:00,5.82,5.82,5.71,5.75,353900.0,3.4398,3.4398,3.3748,3.3984,353900.0
2009-01-13 10:30:00,5.75,5.8,5.74,5.76,229100.0,3.3984,3.428,3.3925,3.4043,229100.0
2009-01-13 10:40:00,5.76,5.91,5.76,5.9,455200.0,3.4043,3.493,3.4043,3.4871,455200.0
2009-01-13 10:50:00,5.9,6.01,5.89,6.0,521000.0,3.4871,3.5521,3.4812,3.5462,521000.0
2009-01-13 11:00:00,6.0,6.07,5.98,6.01,445600.0,3.5462,3.5875,3.5343,3.5521,445600.0
2009-01-13 11:10:00,6.01,6.02,6.0,6.01,139600.0,3.5521,3.558,3.5462,3.5521,139600.0
2009-01-13 11:20:00,6.02,6.03,6.0,6.01,179300.0,3.558,3.5639,3.5462,3.5521,179300.0
2009-01-13 11:30:00,6.01,6.03,6.0,6.01,183000.0,3.5521,3.5639,3.5462,3.5521,183000.0
2009-01-13 11:40:00,6.01,6.03,5.98,6.0,306500.0,3.5521,3.5639,3.5343,3.5462,306500.0
2009-01-13 11:50:00,6.01,6.01,5.95,6.0,245000.0,3.5521,3.5521,3.5166,3.5462,245000.0
2009-01-13 12:00:00,6.01,6.04,6.0,6.04,197100.0,3.5521,3.5698,3.5462,3.5698,197100.0
2009-01-13 12:10:00,6.04,6.06,6.01,6.04,186000.0,3.5698,3.5816,3.5521,3.5698,186000.0
2009-01-13 12:20:00,6.03,6.07,6.03,6.07,125800.0,3.5639,3.5875,3.5639,3.5875,125800.0
2009-01-13 12:30:00,6.07,6.13,6.07,6.11,312600.0,3.5875,3.623,3.5875,3.6112,312600.0
2009-01-13 12:40:00,6.11,6.12,6.05,6.07,150300.0,3.6112,3.6171,3.5757,3.5875,150300.0
2009-01-13 12:50:00,6.06,6.1,6.04,6.04,234300.0,3.5816,3.6053,3.5698,3.5698,234300.0
2009-01-13 13:00:00,6.04,6.05,5.95,6.04,234000.0,3.5698,3.5757,3.5166,3.5698,234000.0
2009-01-13 13:10:00,6.04,6.06,5.99,5.99,215200.0,3.5698,3.5816,3.5403,3.5403,215200.0
2009-01-13 13:20:00,5.99,6.0,5.9,5.97,340800.0,3.5403,3.5462,3.4871,3.5284,340800.0
2009-01-13 13:30:00,5.97,5.97,5.92,5.95,266200.0,3.5284,3.5284,3.4989,3.5166,266200.0
2009-01-13 13:40:00,5.96,5.96,5.86,5.88,335800.0,3.5225,3.5225,3.4634,3.4752,335800.0
2009-01-13 13:50:00,5.89,5.91,5.85,5.86,162600.0,3.4812,3.493,3.4575,3.4634,162600.0
2009-01-13 14:00:00,5.86,5.93,5.85,5.92,323200.0,3.4634,3.5048,3.4575,3.4989,323200.0
2009-01-13 14:10:00,5.93,5.94,5.91,5.93,124300.0,3.5048,3.5107,3.493,3.5048,124300.0
2009-01-13 14:20:00,5.92,5.92,5.85,5.87,255800.0,3.4989,3.4989,3.4575,3.4693,255800.0
2009-01-13 14:30:00,5.88,5.98,5.88,5.97,206100.0,3.4752,3.5343,3.4752,3.5284,206100.0
2009-01-13 14:40:00,5.97,6.05,5.93,5.99,408900.0,3.5284,3.5757,3.5048,3.5403,408900.0
2009-01-13 14:50:00,5.99,6.01,5.86,5.86,512400.0,3.5403,3.5521,3.4634,3.4634,512400.0
2009-01-13 15:00:00,5.86,5.92,5.76,5.77,546700.0,3.4634,3.4989,3.4043,3.4102,546700.0
2009-01-13 15:10:00,5.76,5.83,5.74,5.83,428500.0,3.4043,3.4457,3.3925,3.4457,428500.0
2009-01-13 15:20:00,5.83,5.9,5.82,5.86,476600.0,3.4457,3.4871,3.4398,3.4634,476600.0
2009-01-13 15:30:00,5.86,5.95,5.81,5.9,374000.0,3.4634,3.5166,3.4339,3.4871,374000.0
2009-01-13 15:40:00,5.89,5.91,5.88,5.91,364500.0,3.4812,3.493,3.4752,3.493,364500.0
2009-01-13 15:50:00,5.91,5.92,5.88,5.92,611900.0,3.493,3.4989,3.4752,3.4989,611900.0
2009-01-14 09:30:00,5.59,5.6,5.38,5.44,485500.0,3.3038,3.3098,3.1797,3.2152,485500.0
2009-01-14 09:40:00,5.45,5.45,5.25,5.34,461300.0,3.2211,3.2211,3.1029,3.1561,461300.0
2009-01-14 09:50:00,5.35,5.41,5.3,5.35,624700.0,3.162,3.1975,3.1324,3.162,624700.0
2009-01-14 10:00:00,5.35,5.35,5.27,5.29,491000.0,3.162,3.162,3.1147,3.1265,491000.0
2009-01-14 10:10:00,5.3,5.3,5.09,5.14,945500.0,3.1324,3.1324,3.0083,3.0379,945500.0
2009-01-14 10:20:00,5.15,5.19,5.07,5.08,474100.0,3.0438,3.0674,2.9965,3.0024,474100.0
2009-01-14 10:30:00,5.08,5.09,4.97,5.0,900100.0,3.0024,3.0083,2.9374,2.9551,900100.0
2009-01-14 10:40:00,5.01,5.01,4.96,5.0,520900.0,2.961,2.961,2.9315,2.9551,520900.0
2009-01-14 10:50:00,5.0,5.07,4.99,4.99,807700.0,2.9551,2.9965,2.9492,2.9492,807700.0
2009-01-14 11:00:00,5.0,5.04,4.56,4.7,1747000.0,2.9551,2.9788,2.6951,2.7778,1747000.0
2009-01-14 11:10:00,4.7,4.83,4.69,4.8,998200.0,2.7778,2.8547,2.7719,2.8369,998200.0
2009-01-14 11:20:00,4.8,4.85,4.75,4.78,690200.0,2.8369,2.8665,2.8074,2.8251,690200.0
2009-01-14 11:30:00,4.78,4.89,4.77,4.83,567400.0,2.8251,2.8901,2.8192,2.8547,567400.0
2009-01-14 11:40:00,4.82,5.05,4.82,5.05,1050600.0,2.8488,2.9847,2.8488,2.9847,1050600.0
2009-01-14 11:50:00,5.04,5.12,4.98,5.08,914900.0,2.9788,3.0261,2.9433,3.0024,914900.0
2009-01-14 12:00:00,5.07,5.13,5.04,5.09,566200.0,2.9965,3.032,2.9788,3.0083,566200.0
2009-01-14 12:10:00,5.09,5.11,5.04,5.06,520800.0,3.0083,3.0202,2.9788,2.9906,520800.0
2009-01-14 12:20:00,5.06,5.12,5.06,5.1,318500.0,2.9906,3.0261,2.9906,3.0142,318500.0
2009-01-14 12:30:00,5.1,5.15,5.09,5.12,277400.0,3.0142,3.0438,3.0083,3.0261,277400.0
2009-01-14 12:40:00,5.13,5.15,5.1,5.1,323800.0,3.032,3.0438,3.0142,3.0142,323800.0
2009-01-14 12:50:00,5.11,5.17,5.1,5.16,339800.0,3.0202,3.0556,3.0142,3.0497,339800.0
2009-01-14 13:00:00,5.16,5.22,5.15,5.17,434600.0,3.0497,3.0852,3.0438,3.0556,434600.0
2009-01-14 13:10:00,5.18,5.19,5.17,5.17,159100.0,3.0615,3.0674,3.0556,3.0556,159100.0
2009-01-14 13:20:00,5.18,5.18,5.16,5.17,318800.0,3.0615,3.0615,3.0497,3.0556,318800.0
2009-01-14 13:30:00,5.17,5.18,5.08,5.08,470900.0,3.0556,3.0615,3.0024,3.0024,470900.0
2009-01-14 13:40:00,5.07,5.07,4.95,4.97,489300.0,2.9965,2.9965,2.9256,2.9374,489300.0
2009-01-14 13:50:00,4.97,4.99,4.92,4.97,643800.0,2.9374,2.9492,2.9079,2.9374,643800.0
2009-01-14 14:00:00,4.96,5.08,4.96,5.06,293200.0,2.9315,3.0024,2.9315,2.9906,293200.0
2009-01-14 14:10:00,5.06,5.13,5.06,5.12,208800.0,2.9906,3.032,2.9906,3.0261,208800.0
2009-01-14 14:20:00,5.11,5.12,5.09,5.12,156800.0,3.0202,3.0261,3.0083,3.0261,156800.0
2009-01-14 14:30:00,5.12,5.2,5.12,5.16,184200.0,3.0261,3.0733,3.0261,3.0497,184200.0
2009-01-14 14:40:00,5.15,5.2,5.11,5.15,273400.0,3.0438,3.0733,3.0202,3.0438,273400.0
2009-01-14 14:50:00,5.15,5.19,5.12,5.16,158100.0,3.0438,3.0674,3.0261,3.0497,158100.0
2009-01-14 15:00:00,5.16,5.17,5.0,5.0,315700.0,3.0497,3.0556,2.9551,2.9551,315700.0
2009-01-14 15:10:00,5.01,5.03,4.98,5.01,349900.0,2.961,2.9729,2.9433,2.961,349900.0
2009-01-14 15:20:00,5.01,5.02,4.97,4.99,468100.0,2.961,2.967,2.9374,2.9492,468100.0
2009-01-14 15:30:00,4.99,5.03,4.99,5.0,639100.0,2.9492,2.9729,2.9492,2.9551,639100.0
2009-01-14 15:40:00,5.01,5.01,4.94,4.97,1023700.0,2.961,2.961,2.9197,2.9374,1023700.0
2009-01-14 15:50:00,4.97,5.0,4.95,4.95,1334500.0,2.9374,2.9551,2.9256,2.9256,1334500.0
2009-01-15 09:30:00,4.87,5.04,4.77,4.77,502000.0,2.8783,2.9788,2.8192,2.8192,502000.0
2009-01-15 09:40:00,4.77,4.8,4.51,4.54,778000.0,2.8192,2.8369,2.6655,2.6833,778000.0
2009-01-15 09:50:00,4.53,4.58,4.48,4.52,535900.0,2.6774,2.7069,2.6478,2.6714,535900.0
2009-01-15 10:00:00,4.52,4.56,4.36,4.39,529900.0,2.6714,2.6951,2.5769,2.5946,529900.0
2009-01-15 10:10:00,4.39,4.4,4.2,4.21,654600.0,2.5946,2.6005,2.4823,2.4882,654600.0
2009-01-15 10:20:00,4.21,4.21,4.02,4.07,885600.0,2.4882,2.4882,2.3759,2.4055,885600.0
2009-01-15 10:30:00,4.08,4.12,4.05,4.09,645100.0,2.4114,2.435,2.3937,2.4173,645100.0
2009-01-15 10:40:00,4.09,4.26,4.08,4.26,524600.0,2.4173,2.5178,2.4114,2.5178,524600.0
2009-01-15 10:50:00,4.26,4.42,4.25,4.31,1056500.0,2.5178,2.6123,2.5119,2.5473,1056500.0
2009-01-15 11:00:00,4.31,4.46,4.31,4.46,626300.0,2.5473,2.636,2.5473,2.636,626300.0
2009-01-15 11:10:00,4.46,4.53,4.41,4.43,551500.0,2.636,2.6774,2.6064,2.6183,551500.0
2009-01-15 11:20:00,4.43,4.54,4.41,4.45,416800.0,2.6183,2.6833,2.6064,2.6301,416800.0
2009-01-15 11:30:00,4.46,4.49,4.4,4.43,260100.0,2.636,2.6537,2.6005,2.6183,260100.0
2009-01-15 11:40:00,4.44,4.44,4.35,4.39,402000.0,2.6242,2.6242,2.571,2.5946,402000.0
2009-01-15 11:50:00,4.38,4.43,4.37,4.39,179500.0,2.5887,2.6183,2.5828,2.5946,179500.0
2009-01-15 12:00:00,4.39,4.4,4.32,4.32,225600.0,2.5946,2.6005,2.5532,2.5532,225600.0
2009-01-15 12:10:00,4.32,4.37,4.27,4.37,315500.0,2.5532,2.5828,2.5237,2.5828,315500.0
2009-01-15 12:20:00,4.37,4.39,4.34,4.34,253300.0,2.5828,2.5946,2.5651,2.5651,253300.0
2009-01-15 12:30:00,4.34,4.35,4.33,4.34,80600.0,2.5651,2.571,2.5592,2.5651,80600.0
2009-01-15 12:40:00,4.34,4.38,4.32,4.38,214000.0,2.5651,2.5887,2.5532,2.5887,214000.0
2009-01-15 12:50:00,4.38,4.41,4.37,4.41,163500.0,2.5887,2.6064,2.5828,2.6064,163500.0
2009-01-15 13:00:00,4.41,4.44,4.39,4.41,320300.0,2.6064,2.6242,2.5946,2.6064,320300.0
2009-01-15 13:10:00,4.4,4.53,4.4,4.51,673600.0,2.6005,2.6774,2.6005,2.6655,673600.0
2009-01-15 13:20:00,4.51,4.51,4.42,4.47,287800.0,2.6655,2.6655,2.6123,2.6419,287800.0
2009-01-15 13:30:00,4.48,4.52,4.47,4.52,430900.0,2.6478,2.6714,2.6419,2.6714,430900.0
2009-01-15 13:40:00,4.51,4.56,4.47,4.48,386400.0,2.6655,2.6951,2.6419,2.6478,386400.0
2009-01-15 13:50:00,4.49,4.61,4.48,4.61,381200.0,2.6537,2.7246,2.6478,2.7246,381200.0
2009-01-15 14:00:00,4.61,4.64,4.56,4.64,337400.0,2.7246,2.7424,2.6951,2.7424,337400.0
2009-01-15 14:10:00,4.64,4.68,4.57,4.63,416300.0,2.7424,2.766,2.701,2.7365,416300.0
2009-01-15 14:20:00,4.63,4.65,4.57,4.61,232600.0,2.7365,2.7483,2.701,2.7246,232600.0
2009-01-15 14:30:00,4.61,4.69,4.6,4.68,359200.0,2.7246,2.7719,2.7187,2.766,359200.0
2009-01-15 14:40:00,4.68,4.72,4.64,4.71,479500.0,2.766,2.7897,2.7424,2.7837,479500.0
2009-01-15 14:50:00,4.72,4.74,4.59,4.62,436200.0,2.7897,2.8015,2.7128,2.7305,436200.0
2009-01-15 15:00:00,4.62,4.64,4.48,4.48,474000.0,2.7305,2.7424,2.6478,2.6478,474000.0
2009-01-15 15:10:00,4.49,4.55,4.47,4.52,401800.0,2.6537,2.6892,2.6419,2.6714,401800.0
2009-01-15 15:20:00,4.51,4.54,4.5,4.51,626800.0,2.6655,2.6833,2.6596,2.6655,626800.0
2009-01-15 15:30:00,4.51,4.51,4.27,4.27,944100.0,2.6655,2.6655,2.5237,2.5237,944100.0
2009-01-15 15:40:00,4.28,4.32,4.21,4.27,869200.0,2.5296,2.5532,2.4882,2.5237,869200.0
2009-01-15 15:50:00,4.27,4.34,4.25,4.3,1113400.0,2.5237,2.5651,2.5119,2.5414,1113400.0
2009-01-16 09:30:00,4.5,4.63,4.28,4.44,725300.0,2.6596,2.7365,2.5296,2.6242,725300.0
2009-01-16 09:40:00,4.44,4.44,4.3,4.32,951000.0,2.6242,2.6242,2.5414,2.5532,951000.0
2009-01-16 09:50:00,4.32,4.4,4.26,4.35,404500.0,2.5532,2.6005,2.5178,2.571,404500.0
2009-01-16 10:00:00,4.35,4.41,4.34,4.38,396800.0,2.571,2.6064,2.5651,2.5887,396800.0
2009-01-16 10:10:00,4.38,4.38,4.25,4.32,238500.0,2.5887,2.5887,2.5119,2.5532,238500.0
2009-01-16 10:20:00,4.31,4.35,4.31,4.35,430400.0,2.5473,2.571,2.5473,2.571,430400.0
2009-01-16 10:30:00,4.35,4.41,4.3,4.33,411000.0,2.571,2.6064,2.5414,2.5592,411000.0
2009-01-16 10:40:00,4.34,4.38,4.29,4.29,239000.0,2.5651,2.5887,2.5355,2.5355,239000.0
2009-01-16 10:50:00,4.3,4.3,4.25,4.26,318700.0,2.5414,2.5414,2.5119,2.5178,318700.0
2009-01-16 11:00:00,4.26,4.27,4.23,4.25,338900.0,2.5178,2.5237,2.5,2.5119,338900.0
2009-01-16 11:10:00,4.25,4.25,4.19,4.2,339500.0,2.5119,2.5119,2.4764,2.4823,339500.0
2009-01-16 11:20:00,4.19,4.31,4.19,4.31,259400.0,2.4764,2.5473,2.4764,2.5473,259400.0
2009-01-16 11:30:00,4.31,4.33,4.28,4.32,270400.0,2.5473,2.5592,2.5296,2.5532,270400.0
2009-01-16 11:40:00,4.32,4.38,4.27,4.37,392500.0,2.5532,2.5887,2.5237,2.5828,392500.0
2009-01-16 11:50:00,4.37,4.39,4.27,4.27,267100.0,2.5828,2.5946,2.5237,2.5237,267100.0
2009-01-16 12:00:00,4.28,4.31,4.23,4.23,200500.0,2.5296,2.5473,2.5,2.5,200500.0
2009-01-16 12:10:00,4.23,4.27,4.2,4.22,271600.0,2.5,2.5237,2.4823,2.4941,271600.0
2009-01-16 12:20:00,4.22,4.24,4.16,4.23,125500.0,2.4941,2.506,2.4587,2.5,125500.0
2009-01-16 12:30:00,4.22,4.33,4.22,4.33,253500.0,2.4941,2.5592,2.4941,2.5592,253500.0
2009-01-16 12:40:00,4.33,4.34,4.27,4.31,218000.0,2.5592,2.5651,2.5237,2.5473,218000.0
2009-01-16 12:50:00,4.31,4.43,4.31,4.37,187800.0,2.5473,2.6183,2.5473,2.5828,187800.0
2009-01-16 13:00:00,4.37,4.4,4.35,4.39,205600.0,2.5828,2.6005,2.571,2.5946,205600.0
2009-01-16 13:10:00,4.38,4.45,4.37,4.39,325400.0,2.5887,2.6301,2.5828,2.5946,325400.0
2009-01-16 13:20:00,4.39,4.4,4.36,4.38,110600.0,2.5946,2.6005,2.5769,2.5887,110600.0
2009-01-16 13:30:00,4.38,4.53,4.35,4.5,495300.0,2.5887,2.6774,2.571,2.6596,495300.0
2009-01-16 13:40:00,4.5,4.57,4.43,4.47,464400.0,2.6596,2.701,2.6183,2.6419,464400.0
2009-01-16 13:50:00,4.47,4.51,4.47,4.51,367600.0,2.6419,2.6655,2.6419,2.6655,367600.0
2009-01-16 14:00:00,4.51,4.61,4.5,4.61,508400.0,2.6655,2.7246,2.6596,2.7246,508400.0
2009-01-16 14:10:00,4.6,4.66,4.48,4.51,622500.0,2.7187,2.7542,2.6478,2.6655,622500.0
2009-01-16 14:20:00,4.51,4.58,4.47,4.57,377800.0,2.6655,2.7069,2.6419,2.701,377800.0
2009-01-16 14:30:00,4.57,4.63,4.56,4.6,457500.0,2.701,2.7365,2.6951,2.7187,457500.0
2009-01-16 14:40:00,4.6,4.64,4.6,4.61,248900.0,2.7187,2.7424,2.7187,2.7246,248900.0
2009-01-16 14:50:00,4.62,4.7,4.6,4.7,386700.0,2.7305,2.7778,2.7187,2.7778,386700.0
2009-01-16 15:00:00,4.7,4.7,4.56,4.63,367600.0,2.7778,2.7778,2.6951,2.7365,367600.0
2009-01-16 15:10:00,4.62,4.7,4.62,4.67,229400.0,2.7305,2.7778,2.7305,2.7601,229400.0
2009-01-16 15:20:00,4.68,4.7,4.57,4.58,296500.0,2.766,2.7778,2.701,2.7069,296500.0
2009-01-16 15:30:00,4.58,4.64,4.54,4.56,330500.0,2.7069,2.7424,2.6833,2.6951,330500.0
2009-01-16 15:40:00,4.57,4.59,4.5,4.58,371900.0,2.701,2.7128,2.6596,2.7069,371900.0
2009-01-16 15:50:00,4.57,4.7,4.52,4.56,927200.0,2.701,2.7778,2.6714,2.6951,927200.0
2009-01-20 09:30:00,4.51,4.96,4.28,4.3,722200.0,2.6655,2.9315,2.5296,2.5414,722200.0
2009-01-20 09:40:00,4.3,4.41,4.23,4.25,460400.0,2.5414,2.6064,2.5,2.5119,460400.0
2009-01-20 09:50:00,4.25,4.34,4.25,4.3,508400.0,2.5119,2.5651,2.5119,2.5414,508400.0
2009-01-20 10:00:00,4.3,4.38,4.28,4.33,458800.0,2.5414,2.5887,2.5296,2.5592,458800.0
2009-01-20 10:10:00,4.33,4.41,4.32,4.37,254100.0,2.5592,2.6064,2.5532,2.5828,254100.0
2009-01-20 10:20:00,4.36,4.41,4.35,4.38,329100.0,2.5769,2.6064,2.571,2.5887,329100.0
2009-01-20 10:30:00,4.37,4.41,4.36,4.37,111800.0,2.5828,2.6064,2.5769,2.5828,111800.0
2009-01-20 10:40:00,4.37,4.38,4.35,4.36,216300.0,2.5828,2.5887,2.571,2.5769,216300.0
2009-01-20 10:50:00,4.36,4.37,4.26,4.27,209400.0,2.5769,2.5828,2.5178,2.5237,209400.0
2009-01-20 11:00:00,4.26,4.32,4.24,4.27,340400.0,2.5178,2.5532,2.506,2.5237,340400.0
2009-01-20 11:10:00,4.27,4.27,4.23,4.23,105500.0,2.5237,2.5237,2.5,2.5,105500.0
2009-01-20 11:20:00,4.23,4.3,4.21,4.29,140100.0,2.5,2.5414,2.4882,2.5355,140100.0
2009-01-20 11:30:00,4.3,4.35,4.28,4.32,209700.0,2.5414,2.571,2.5296,2.5532,209700.0
2009-01-20 11:40:00,4.31,4.32,4.23,4.23,132400.0,2.5473,2.5532,2.5,2.5,132400.0
2009-01-20 11:50:00,4.23,4.27,4.21,4.25,163100.0,2.5,2.5237,2.4882,2.5119,163100.0
2009-01-20 12:00:00,4.25,4.29,4.24,4.26,223500.0,2.5119,2.5355,2.506,2.5178,223500.0
2009-01-20 12:10:00,4.26,4.3,4.26,4.27,120200.0,2.5178,2.5414,2.5178,2.5237,120200.0
2009-01-20 12:20:00,4.26,4.28,4.18,4.19,229300.0,2.5178,2.5296,2.4705,2.4764,229300.0
2009-01-20 12:30:00,4.18,4.21,4.16,4.2,388900.0,2.4705,2.4882,2.4587,2.4823,388900.0
2009-01-20 12:40:00,4.2,4.27,4.17,4.18,142900.0,2.4823,2.5237,2.4646,2.4705,142900.0
2009-01-20 12:50:00,4.19,4.23,4.1,4.13,212100.0,2.4764,2.5,2.4232,2.4409,212100.0
2009-01-20 13:00:00,4.13,4.18,4.12,4.13,168300.0,2.4409,2.4705,2.435,2.4409,168300.0
2009-01-20 13:10:00,4.14,4.17,4.1,4.15,271200.0,2.4469,2.4646,2.4232,2.4528,271200.0
2009-01-20 13:20:00,4.14,4.17,4.1,4.14,234100.0,2.4469,2.4646,2.4232,2.4469,234100.0
2009-01-20 13:30:00,4.14,4.14,4.06,4.07,163800.0,2.4469,2.4469,2.3996,2.4055,163800.0
2009-01-20 13:40:00,4.06,4.09,4.03,4.04,184300.0,2.3996,2.4173,2.3818,2.3878,184300.0
2009-01-20 13:50:00,4.03,4.04,4.0,4.0,313100.0,2.3818,2.3878,2.3641,2.3641,313100.0
2009-01-20 14:00:00,4.0,4.07,3.99,4.03,257100.0,2.3641,2.4055,2.3582,2.3818,257100.0
2009-01-20 14:10:00,4.02,4.05,3.99,4.01,168600.0,2.3759,2.3937,2.3582,2.37,168600.0
2009-01-20 14:20:00,4.01,4.02,3.99,4.02,97500.0,2.37,2.3759,2.3582,2.3759,97500.0
2009-01-20 14:30:00,4.02,4.13,4.01,4.1,230400.0,2.3759,2.4409,2.37,2.4232,230400.0
2009-01-20 14:40:00,4.09,4.1,4.03,4.06,220200.0,2.4173,2.4232,2.3818,2.3996,220200.0
2009-01-20 14:50:00,4.07,4.09,4.01,4.05,277000.0,2.4055,2.4173,2.37,2.3937,277000.0
2009-01-20 15:00:00,4.06,4.06,3.89,3.95,468900.0,2.3996,2.3996,2.2991,2.3346,468900.0
2009-01-20 15:10:00,3.94,3.98,3.83,3.84,220100.0,2.3286,2.3523,2.2636,2.2695,220100.0
2009-01-20 15:20:00,3.84,3.92,3.8,3.92,432000.0,2.2695,2.3168,2.2459,2.3168,432000.0
2009-01-20 15:30:00,3.92,3.96,3.9,3.93,356100.0,2.3168,2.3405,2.305,2.3227,356100.0
2009-01-20 15:40:00,3.93,3.98,3.91,3.98,618800.0,2.3227,2.3523,2.3109,2.3523,618800.0
2009-01-20 15:50:00,3.97,3.97,3.79,3.81,1495300.0,2.3464,2.3464,2.24,2.2518,1495300.0
2009-01-21 09:30:00,4.11,4.36,4.03,4.07,725900.0,2.4291,2.5769,2.3818,2.4055,725900.0
2009-01-21 09:40:00,4.07,4.21,4.04,4.21,407800.0,2.4055,2.4882,2.3878,2.4882,407800.0
2009-01-21 09:50:00,4.22,4.28,4.17,4.22,438700.0,2.4941,2.5296,2.4646,2.4941,438700.0
2009-01-21 10:00:00,4.22,4.23,4.13,4.13,250200.0,2.4941,2.5,2.4409,2.4409,250200.0
2009-01-21 10:10:00,4.13,4.18,4.12,4.15,377400.0,2.4409,2.4705,2.435,2.4528,377400.0
2009-01-21 10:20:00,4.16,4.18,4.12,4.14,212500.0,2.4587,2.4705,2.435,2.4469,212500.0
2009-01-21 10:30:00,4.15,4.17,4.13,4.14,250700.0,2.4528,2.4646,2.4409,2.4469,250700.0
2009-01-21 10:40:00,4.14,4.16,4.13,4.13,276000.0,2.4469,2.4587,2.4409,2.4409,276000.0
2009-01-21 10:50:00,4.13,4.15,4.13,4.13,392200.0,2.4409,2.4528,2.4409,2.4409,392200.0
2009-01-21 11:00:00,4.13,4.14,4.1,4.12,330500.0,2.4409,2.4469,2.4232,2.435,330500.0
2009-01-21 11:10:00,4.11,4.13,4.1,4.12,273000.0,2.4291,2.4409,2.4232,2.435,273000.0
2009-01-21 11:20:00,4.12,4.15,4.11,4.15,113900.0,2.435,2.4528,2.4291,2.4528,113900.0
2009-01-21 11:30:00,4.15,4.19,4.14,4.15,146700.0,2.4528,2.4764,2.4469,2.4528,146700.0
2009-01-21 11:40:00,4.15,4.21,4.15,4.16,109600.0,2.4528,2.4882,2.4528,2.4587,109600.0
2009-01-21 11:50:00,4.16,4.24,4.16,4.18,136000.0,2.4587,2.506,2.4587,2.4705,136000.0
2009-01-21 12:00:00,4.18,4.26,4.16,4.26,191800.0,2.4705,2.5178,2.4587,2.5178,191800.0
2009-01-21 12:10:00,4.26,4.28,4.22,4.22,155900.0,2.5178,2.5296,2.4941,2.4941,155900.0
2009-01-21 12:20:00,4.22,4.25,4.19,4.21,107500.0,2.4941,2.5119,2.4764,2.4882,107500.0
2009-01-21 12:30:00,4.21,4.23,4.16,4.17,149400.0,2.4882,2.5,2.4587,2.4646,149400.0
2009-01-21 12:40:00,4.17,4.18,4.14,4.15,188000.0,2.4646,2.4705,2.4469,2.4528,188000.0
2009-01-21 12:50:00,4.14,4.21,4.13,4.21,178600.0,2.4469,2.4882,2.4409,2.4882,178600.0
2009-01-21 13:00:00,4.21,4.21,4.16,4.17,143700.0,2.4882,2.4882,2.4587,2.4646,143700.0
2009-01-21 13:10:00,4.17,4.17,4.14,4.14,92700.0,2.4646,2.4646,2.4469,2.4469,92700.0
2009-01-21 13:20:00,4.14,4.15,4.12,4.12,129200.0,2.4469,2.4528,2.435,2.435,129200.0
2009-01-21 13:30:00,4.13,4.14,4.12,4.12,111100.0,2.4409,2.4469,2.435,2.435,111100.0
2009-01-21 13:40:00,4.13,4.15,4.11,4.13,219000.0,2.4409,2.4528,2.4291,2.4409,219000.0
2009-01-21 13:50:00,4.12,4.16,4.12,4.16,174300.0,2.435,2.4587,2.435,2.4587,174300.0
2009-01-21 14:00:00,4.16,4.2,4.14,4.14,172300.0,2.4587,2.4823,2.4469,2.4469,172300.0
2009-01-21 14:10:00,4.14,4.2,4.13,4.15,335900.0,2.4469,2.4823,2.4409,2.4528,335900.0
2009-01-21 14:20:00,4.16,4.21,4.15,4.2,261900.0,2.4587,2.4882,2.4528,2.4823,261900.0
2009-01-21 14:30:00,4.2,4.25,4.2,4.21,268800.0,2.4823,2.5119,2.4823,2.4882,268800.0
2009-01-21 14:40:00,4.21,4.33,4.2,4.3,350800.0,2.4882,2.5592,2.4823,2.5414,350800.0
2009-01-21 14:50:00,4.29,4.34,4.28,4.34,301600.0,2.5355,2.5651,2.5296,2.5651,301600.0
2009-01-21 15:00:00,4.34,4.45,4.32,4.4,601000.0,2.5651,2.6301,2.5532,2.6005,601000.0
2009-01-21 15:10:00,4.41,4.41,4.38,4.4,278100.0,2.6064,2.6064,2.5887,2.6005,278100.0
2009-01-21 15:20:00,4.4,4.49,4.39,4.46,532000.0,2.6005,2.6537,2.5946,2.636,532000.0
2009-01-21 15:30:00,4.46,4.47,4.39,4.46,563600.0,2.636,2.6419,2.5946,2.636,563600.0
2009-01-21 15:40:00,4.46,4.48,4.42,4.46,623100.0,2.636,2.6478,2.6123,2.636,623100.0
2009-01-21 15:50:00,4.45,4.65,4.43,4.6,1449000.0,2.6301,2.7483,2.6183,2.7187,1449000.0
2009-01-22 09:30:00,3.82,3.82,3.15,3.27,1191100.0,2.2577,2.2577,1.8617,1.9327,1191100.0
2009-01-22 09:40:00,3.28,3.72,3.26,3.51,850500.0,1.9386,2.1986,1.9268,2.0745,850500.0
2009-01-22 09:50:00,3.52,3.63,3.4,3.41,1081700.0,2.0804,2.1454,2.0095,2.0154,1081700.0
2009-01-22 10:00:00,3.41,3.5,3.39,3.41,997200.0,2.0154,2.0686,2.0036,2.0154,997200.0
2009-01-22 10:10:00,3.41,3.51,3.39,3.49,867700.0,2.0154,2.0745,2.0036,2.0627,867700.0
2009-01-22 10:20:00,3.49,3.5,3.42,3.45,685500.0,2.0627,2.0686,2.0213,2.039,685500.0
2009-01-22 10:30:00,3.45,3.45,3.26,3.27,770600.0,2.039,2.039,1.9268,1.9327,770600.0
2009-01-22 10:40:00,3.27,3.3,3.25,3.28,687400.0,1.9327,1.9504,1.9208,1.9386,687400.0
2009-01-22 10:50:00,3.28,3.34,3.27,3.3,344100.0,1.9386,1.974,1.9327,1.9504,344100.0
2009-01-22 11:00:00,3.3,3.31,3.25,3.28,246300.0,1.9504,1.9563,1.9208,1.9386,246300.0
2009-01-22 11:10:00,3.28,3.36,3.28,3.31,279700.0,1.9386,1.9859,1.9386,1.9563,279700.0
2009-01-22 11:20:00,3.31,3.33,3.27,3.27,406000.0,1.9563,1.9681,1.9327,1.9327,406000.0
2009-01-22 11:30:00,3.28,3.28,3.2,3.21,536500.0,1.9386,1.9386,1.8913,1.8972,536500.0
2009-01-22 11:40:00,3.2,3.21,3.17,3.18,427000.0,1.8913,1.8972,1.8736,1.8795,427000.0
2009-01-22 11:50:00,3.18,3.19,3.15,3.15,165200.0,1.8795,1.8854,1.8617,1.8617,165200.0
2009-01-22 12:00:00,3.15,3.19,3.15,3.18,317000.0,1.8617,1.8854,1.8617,1.8795,317000.0
2009-01-22 12:10:00,3.18,3.21,3.15,3.19,442700.0,1.8795,1.8972,1.8617,1.8854,442700.0
2009-01-22 12:20:00,3.19,3.2,3.12,3.13,437800.0,1.8854,1.8913,1.844,1.8499,437800.0
2009-01-22 12:30:00,3.13,3.15,3.1,3.1,651800.0,1.8499,1.8617,1.8322,1.8322,651800.0
2009-01-22 12:40:00,3.1,3.11,3.07,3.08,524900.0,1.8322,1.8381,1.8145,1.8204,524900.0
2009-01-22 12:50:00,3.08,3.09,2.96,2.96,1131100.0,1.8204,1.8263,1.7494,1.7494,1131100.0
2009-01-22 13:00:00,2.97,2.99,2.94,2.95,897300.0,1.7554,1.7672,1.7376,1.7435,897300.0
2009-01-22 13:10:00,2.94,2.96,2.89,2.9,681700.0,1.7376,1.7494,1.7081,1.714,681700.0
2009-01-22 13:20:00,2.9,2.96,2.89,2.94,361100.0,1.714,1.7494,1.7081,1.7376,361100.0
2009-01-22 13:30:00,2.94,2.96,2.88,2.91,614600.0,1.7376,1.7494,1.7022,1.7199,614600.0
2009-01-22 13:40:00,2.92,2.95,2.88,2.94,568200.0,1.7258,1.7435,1.7022,1.7376,568200.0
2009-01-22 13:50:00,2.94,3.04,2.91,3.03,833500.0,1.7376,1.7967,1.7199,1.7908,833500.0
2009-01-22 14:00:00,3.03,3.27,3.02,3.25,1086600.0,1.7908,1.9327,1.7849,1.9208,1086600.0
2009-01-22 14:10:00,3.25,3.38,3.24,3.35,1595800.0,1.9208,1.9977,1.9149,1.9799,1595800.0
2009-01-22 14:20:00,3.34,3.38,3.27,3.31,503000.0,1.974,1.9977,1.9327,1.9563,503000.0
2009-01-22 14:30:00,3.32,3.32,3.24,3.25,374500.0,1.9622,1.9622,1.9149,1.9208,374500.0
2009-01-22 14:40:00,3.26,3.27,3.23,3.24,614700.0,1.9268,1.9327,1.909,1.9149,614700.0
2009-01-22 14:50:00,3.24,3.31,3.24,3.29,565500.0,1.9149,1.9563,1.9149,1.9445,565500.0
2009-01-22 15:00:00,3.28,3.29,3.25,3.28,461900.0,1.9386,1.9445,1.9208,1.9386,461900.0
2009-01-22 15:10:00,3.28,3.3,3.23,3.24,447300.0,1.9386,1.9504,1.909,1.9149,447300.0
2009-01-22 15:20:00,3.24,3.28,3.22,3.26,246200.0,1.9149,1.9386,1.9031,1.9268,246200.0
2009-01-22 15:30:00,3.26,3.28,3.21,3.22,591800.0,1.9268,1.9386,1.8972,1.9031,591800.0
2009-01-22 15:40:00,3.21,3.29,3.2,3.28,498800.0,1.8972,1.9445,1.8913,1.9386,498800.0
2009-01-22 15:50:00,3.28,3.28,3.16,3.17,838200.0,1.9386,1.9386,1.8676,1.8736,838200.0
2009-01-23 09:30:00,2.92,3.18,2.92,3.16,777800.0,1.7258,1.8795,1.7258,1.8676,777800.0
2009-01-23 09:40:00,3.17,3.2,3.08,3.19,566300.0,1.8736,1.8913,1.8204,1.8854,566300.0
2009-01-23 09:50:00,3.19,3.29,3.17,3.26,442600.0,1.8854,1.9445,1.8736,1.9268,442600.0
2009-01-23 10:00:00,3.26,3.3,3.21,3.25,636000.0,1.9268,1.9504,1.8972,1.9208,636000.0
2009-01-23 10:10:00,3.25,3.26,3.13,3.14,625300.0,1.9208,1.9268,1.8499,1.8558,625300.0
2009-01-23 10:20:00,3.14,3.17,3.13,3.15,390000.0,1.8558,1.8736,1.8499,1.8617,390000.0
2009-01-23 10:30:00,3.15,3.16,3.02,3.02,529500.0,1.8617,1.8676,1.7849,1.7849,529500.0
2009-01-23 10:40:00,3.02,3.07,3.0,3.07,454800.0,1.7849,1.8145,1.7731,1.8145,454800.0
2009-01-23 10:50:00,3.07,3.11,3.06,3.11,308100.0,1.8145,1.8381,1.8085,1.8381,308100.0
2009-01-23 11:00:00,3.11,3.15,3.1,3.14,361900.0,1.8381,1.8617,1.8322,1.8558,361900.0
2009-01-23 11:10:00,3.14,3.16,3.11,3.12,705800.0,1.8558,1.8676,1.8381,1.844,705800.0
2009-01-23 11:20:00,3.11,3.2,3.11,3.2,415700.0,1.8381,1.8913,1.8381,1.8913,415700.0
2009-01-23 11:30:00,3.2,3.21,3.17,3.2,420900.0,1.8913,1.8972,1.8736,1.8913,420900.0
2009-01-23 11:40:00,3.2,3.23,3.18,3.19,552300.0,1.8913,1.909,1.8795,1.8854,552300.0
2009-01-23 11:50:00,3.2,3.2,3.11,3.16,888500.0,1.8913,1.8913,1.8381,1.8676,888500.0
2009-01-23 12:00:00,3.16,3.2,3.14,3.18,517300.0,1.8676,1.8913,1.8558,1.8795,517300.0
2009-01-23 12:10:00,3.19,3.22,3.16,3.22,1494600.0,1.8854,1.9031,1.8676,1.9031,1494600.0
2009-01-23 12:20:00,3.22,3.26,3.21,3.26,1266300.0,1.9031,1.9268,1.8972,1.9268,1266300.0
2009-01-23 12:30:00,3.26,3.27,3.15,3.19,450100.0,1.9268,1.9327,1.8617,1.8854,450100.0
2009-01-23 12:40:00,3.19,3.27,3.15,3.26,340700.0,1.8854,1.9327,1.8617,1.9268,340700.0
2009-01-23 12:50:00,3.26,3.28,3.2,3.26,373000.0,1.9268,1.9386,1.8913,1.9268,373000.0
2009-01-23 13:00:00,3.26,3.29,3.21,3.25,244500.0,1.9268,1.9445,1.8972,1.9208,244500.0
2009-01-23 13:10:00,3.26,3.31,3.25,3.3,246600.0,1.9268,1.9563,1.9208,1.9504,246600.0
2009-01-23 13:20:00,3.3,3.31,3.25,3.29,318100.0,1.9504,1.9563,1.9208,1.9445,318100.0
2009-01-23 13:30:00,3.28,3.35,3.27,3.3,426700.0,1.9386,1.9799,1.9327,1.9504,426700.0
2009-01-23 13:40:00,3.3,3.3,3.29,3.3,153200.0,1.9504,1.9504,1.9445,1.9504,153200.0
2009-01-23 13:50:00,3.3,3.32,3.26,3.32,485400.0,1.9504,1.9622,1.9268,1.9622,485400.0
2009-01-23 14:00:00,3.32,3.36,3.31,3.32,452400.0,1.9622,1.9859,1.9563,1.9622,452400.0
2009-01-23 14:10:00,3.32,3.33,3.29,3.3,314800.0,1.9622,1.9681,1.9445,1.9504,314800.0
2009-01-23 14:20:00,3.3,3.31,3.28,3.28,290200.0,1.9504,1.9563,1.9386,1.9386,290200.0
2009-01-23 14:30:00,3.28,3.29,3.2,3.25,263200.0,1.9386,1.9445,1.8913,1.9208,263200.0
2009-01-23 14:40:00,3.25,3.28,3.2,3.26,222900.0,1.9208,1.9386,1.8913,1.9268,222900.0
2009-01-23 14:50:00,3.27,3.3,3.2,3.26,401300.0,1.9327,1.9504,1.8913,1.9268,401300.0
2009-01-23 15:00:00,3.26,3.26,3.2,3.21,246300.0,1.9268,1.9268,1.8913,1.8972,246300.0
2009-01-23 15:10:00,3.22,3.23,3.19,3.23,269000.0,1.9031,1.909,1.8854,1.909,269000.0
2009-01-23 15:20:00,3.23,3.29,3.2,3.24,376300.0,1.909,1.9445,1.8913,1.9149,376300.0
2009-01-23 15:30:00,3.25,3.26,3.22,3.25,197200.0,1.9208,1.9268,1.9031,1.9208,197200.0
2009-01-23 15:40:00,3.24,3.3,3.24,3.3,485100.0,1.9149,1.9504,1.9149,1.9504,485100.0
2009-01-23 15:50:00,3.3,3.3,3.27,3.29,752200.0,1.9504,1.9504,1.9327,1.9445,752200.0
2009-01-26 09:30:00,3.32,3.32,3.12,3.3,564900.0,1.9622,1.9622,1.844,1.9504,564900.0
2009-01-26 09:40:00,3.3,3.31,3.23,3.23,244400.0,1.9504,1.9563,1.909,1.909,244400.0
2009-01-26 09:50:00,3.23,3.36,3.21,3.34,809300.0,1.909,1.9859,1.8972,1.974,809300.0
2009-01-26 10:00:00,3.34,3.43,3.33,3.42,523800.0,1.974,2.0272,1.9681,2.0213,523800.0
2009-01-26 10:10:00,3.42,3.48,3.38,3.45,372100.0,2.0213,2.0568,1.9977,2.039,372100.0
2009-01-26 10:20:00,3.46,3.6,3.43,3.43,838900.0,2.045,2.1277,2.0272,2.0272,838900.0
2009-01-26 10:30:00,3.43,3.45,3.32,3.33,220900.0,2.0272,2.039,1.9622,1.9681,220900.0
2009-01-26 10:40:00,3.34,3.45,3.34,3.4,339800.0,1.974,2.039,1.974,2.0095,339800.0
2009-01-26 10:50:00,3.4,3.44,3.37,3.4,285800.0,2.0095,2.0331,1.9918,2.0095,285800.0
2009-01-26 11:00:00,3.4,3.47,3.38,3.38,216800.0,2.0095,2.0509,1.9977,1.9977,216800.0
2009-01-26 11:10:00,3.38,3.39,3.36,3.36,103700.0,1.9977,2.0036,1.9859,1.9859,103700.0
2009-01-26 11:20:00,3.36,3.38,3.35,3.38,141900.0,1.9859,1.9977,1.9799,1.9977,141900.0
2009-01-26 11:30:00,3.38,3.42,3.36,3.39,171700.0,1.9977,2.0213,1.9859,2.0036,171700.0
2009-01-26 11:40:00,3.39,3.41,3.38,3.41,130300.0,2.0036,2.0154,1.9977,2.0154,130300.0
2009-01-26 11:50:00,3.41,3.41,3.4,3.4,29400.0,2.0154,2.0154,2.0095,2.0095,29400.0
2009-01-26 12:00:00,3.4,3.41,3.39,3.39,124400.0,2.0095,2.0154,2.0036,2.0036,124400.0
2009-01-26 12:10:00,3.39,3.4,3.38,3.38,117600.0,2.0036,2.0095,1.9977,1.9977,117600.0
2009-01-26 12:20:00,3.38,3.4,3.38,3.38,202100.0,1.9977,2.0095,1.9977,1.9977,202100.0
2009-01-26 12:30:00,3.38,3.41,3.38,3.41,185200.0,1.9977,2.0154,1.9977,2.0154,185200.0
2009-01-26 12:40:00,3.4,3.46,3.4,3.41,106400.0,2.0095,2.045,2.0095,2.0154,106400.0
2009-01-26 12:50:00,3.42,3.44,3.39,3.39,78800.0,2.0213,2.0331,2.0036,2.0036,78800.0
2009-01-26 13:00:00,3.4,3.45,3.37,3.45,228800.0,2.0095,2.039,1.9918,2.039,228800.0
2009-01-26 13:10:00,3.45,3.47,3.43,3.44,174600.0,2.039,2.0509,2.0272,2.0331,174600.0
2009-01-26 13:20:00,3.44,3.46,3.43,3.44,128400.0,2.0331,2.045,2.0272,2.0331,128400.0
2009-01-26 13:30:00,3.43,3.44,3.38,3.38,96100.0,2.0272,2.0331,1.9977,1.9977,96100.0
2009-01-26 13:40:00,3.38,3.4,3.37,3.37,128500.0,1.9977,2.0095,1.9918,1.9918,128500.0
2009-01-26 13:50:00,3.38,3.38,3.33,3.33,121200.0,1.9977,1.9977,1.9681,1.9681,121200.0
2009-01-26 14:00:00,3.33,3.33,3.26,3.28,161200.0,1.9681,1.9681,1.9268,1.9386,161200.0
2009-01-26 14:10:00,3.27,3.29,3.25,3.25,101100.0,1.9327,1.9445,1.9208,1.9208,101100.0
2009-01-26 14:20:00,3.25,3.3,3.25,3.29,176500.0,1.9208,1.9504,1.9208,1.9445,176500.0
2009-01-26 14:30:00,3.29,3.31,3.27,3.3,86800.0,1.9445,1.9563,1.9327,1.9504,86800.0
2009-01-26 14:40:00,3.3,3.31,3.26,3.31,201800.0,1.9504,1.9563,1.9268,1.9563,201800.0
2009-01-26 14:50:00,3.31,3.32,3.29,3.31,151000.0,1.9563,1.9622,1.9445,1.9563,151000.0
2009-01-26 15:00:00,3.32,3.36,3.31,3.35,247700.0,1.9622,1.9859,1.9563,1.9799,247700.0
2009-01-26 15:10:00,3.35,3.4,3.32,3.34,341900.0,1.9799,2.0095,1.9622,1.974,341900.0
2009-01-26 15:20:00,3.33,3.36,3.3,3.34,477700.0,1.9681,1.9859,1.9504,1.974,477700.0
2009-01-26 15:30:00,3.35,3.36,3.32,3.33,504400.0,1.9799,1.9859,1.9622,1.9681,504400.0
2009-01-26 15:40:00,3.33,3.35,3.26,3.28,721100.0,1.9681,1.9799,1.9268,1.9386,721100.0
2009-01-26 15:50:00,3.29,3.29,3.11,3.15,2701300.0,1.9445,1.9445,1.8381,1.8617,2701300.0
2009-01-27 09:30:00,3.2,3.33,3.18,3.31,256800.0,1.8913,1.9681,1.8795,1.9563,256800.0
2009-01-27 09:40:00,3.3,3.31,3.21,3.21,128600.0,1.9504,1.9563,1.8972,1.8972,128600.0
2009-01-27 09:50:00,3.22,3.25,3.15,3.15,125800.0,1.9031,1.9208,1.8617,1.8617,125800.0
2009-01-27 10:00:00,3.15,3.21,3.15,3.18,213900.0,1.8617,1.8972,1.8617,1.8795,213900.0
2009-01-27 10:10:00,3.18,3.2,3.16,3.19,111500.0,1.8795,1.8913,1.8676,1.8854,111500.0
2009-01-27 10:20:00,3.18,3.2,3.18,3.19,27400.0,1.8795,1.8913,1.8795,1.8854,27400.0
2009-01-27 10:30:00,3.2,3.22,3.19,3.21,82000.0,1.8913,1.9031,1.8854,1.8972,82000.0
2009-01-27 10:40:00,3.22,3.22,3.11,3.11,191300.0,1.9031,1.9031,1.8381,1.8381,191300.0
2009-01-27 10:50:00,3.12,3.16,3.11,3.15,155400.0,1.844,1.8676,1.8381,1.8617,155400.0
2009-01-27 11:00:00,3.16,3.18,3.13,3.18,166100.0,1.8676,1.8795,1.8499,1.8795,166100.0
2009-01-27 11:10:00,3.18,3.21,3.17,3.18,109700.0,1.8795,1.8972,1.8736,1.8795,109700.0
2009-01-27 11:20:00,3.18,3.19,3.16,3.17,139900.0,1.8795,1.8854,1.8676,1.8736,139900.0
2009-01-27 11:30:00,3.16,3.17,3.1,3.11,176900.0,1.8676,1.8736,1.8322,1.8381,176900.0
2009-01-27 11:40:00,3.11,3.14,3.1,3.12,78800.0,1.8381,1.8558,1.8322,1.844,78800.0
2009-01-27 11:50:00,3.12,3.14,3.11,3.12,105000.0,1.844,1.8558,1.8381,1.844,105000.0
2009-01-27 12:00:00,3.12,3.16,3.12,3.13,103900.0,1.844,1.8676,1.844,1.8499,103900.0
2009-01-27 12:10:00,3.14,3.15,3.11,3.12,129900.0,1.8558,1.8617,1.8381,1.844,129900.0
2009-01-27 12:20:00,3.12,3.15,3.11,3.13,198500.0,1.844,1.8617,1.8381,1.8499,198500.0
2009-01-27 12:30:00,3.13,3.17,3.12,3.13,168000.0,1.8499,1.8736,1.844,1.8499,168000.0
2009-01-27 12:40:00,3.13,3.18,3.12,3.16,217700.0,1.8499,1.8795,1.844,1.8676,217700.0
2009-01-27 12:50:00,3.17,3.2,3.15,3.16,201800.0,1.8736,1.8913,1.8617,1.8676,201800.0
2009-01-27 13:00:00,3.16,3.17,3.14,3.15,74300.0,1.8676,1.8736,1.8558,1.8617,74300.0
2009-01-27 13:10:00,3.15,3.16,3.13,3.14,112800.0,1.8617,1.8676,1.8499,1.8558,112800.0
2009-01-27 13:20:00,3.15,3.19,3.14,3.16,154700.0,1.8617,1.8854,1.8558,1.8676,154700.0
2009-01-27 13:30:00,3.17,3.17,3.16,3.16,47100.0,1.8736,1.8736,1.8676,1.8676,47100.0
2009-01-27 13:40:00,3.17,3.19,3.16,3.16,114900.0,1.8736,1.8854,1.8676,1.8676,114900.0
2009-01-27 13:50:00,3.17,3.18,3.14,3.14,90700.0,1.8736,1.8795,1.8558,1.8558,90700.0
2009-01-27 14:00:00,3.14,3.15,3.13,3.14,74500.0,1.8558,1.8617,1.8499,1.8558,74500.0
2009-01-27 14:10:00,3.13,3.16,3.12,3.15,117000.0,1.8499,1.8676,1.844,1.8617,117000.0
2009-01-27 14:20:00,3.15,3.16,3.13,3.14,92000.0,1.8617,1.8676,1.8499,1.8558,92000.0
2009-01-27 14:30:00,3.13,3.17,3.13,3.17,90100.0,1.8499,1.8736,1.8499,1.8736,90100.0
2009-01-27 14:40:00,3.17,3.17,3.14,3.14,99300.0,1.8736,1.8736,1.8558,1.8558,99300.0
2009-01-27 14:50:00,3.15,3.16,3.11,3.11,260400.0,1.8617,1.8676,1.8381,1.8381,260400.0
2009-01-27 15:00:00,3.11,3.13,3.09,3.1,442600.0,1.8381,1.8499,1.8263,1.8322,442600.0
2009-01-27 15:10:00,3.1,3.1,3.08,3.08,208300.0,1.8322,1.8322,1.8204,1.8204,208300.0
2009-01-27 15:20:00,3.09,3.12,3.08,3.11,285000.0,1.8263,1.844,1.8204,1.8381,285000.0
2009-01-27 15:30:00,3.11,3.11,3.1,3.11,138800.0,1.8381,1.8381,1.8322,1.8381,138800.0
2009-01-27 15:40:00,3.11,3.11,3.09,3.09,315200.0,1.8381,1.8381,1.8263,1.8263,315200.0
2009-01-27 15:50:00,3.1,3.13,3.09,3.13,551200.0,1.8322,1.8499,1.8263,1.8499,551200.0
2009-01-28 09:30:00,3.51,3.7,3.35,3.7,1523200.0,2.0745,2.1868,1.9799,2.1868,1523200.0
2009-01-28 09:40:00,3.69,3.8,3.68,3.76,1758900.0,2.1809,2.2459,2.175,2.2223,1758900.0
2009-01-28 09:50:00,3.76,3.93,3.76,3.9,1032800.0,2.2223,2.3227,2.2223,2.305,1032800.0
2009-01-28 10:00:00,3.9,3.91,3.76,3.9,1257800.0,2.305,2.3109,2.2223,2.305,1257800.0
2009-01-28 10:10:00,3.89,3.99,3.89,3.96,824900.0,2.2991,2.3582,2.2991,2.3405,824900.0
2009-01-28 10:20:00,3.96,4.0,3.91,3.94,860500.0,2.3405,2.3641,2.3109,2.3286,860500.0
2009-01-28 10:30:00,3.94,4.08,3.93,3.99,1437700.0,2.3286,2.4114,2.3227,2.3582,1437700.0
2009-01-28 10:40:00,4.0,4.09,3.99,4.08,822700.0,2.3641,2.4173,2.3582,2.4114,822700.0
2009-01-28 10:50:00,4.07,4.08,4.05,4.06,368100.0,2.4055,2.4114,2.3937,2.3996,368100.0
2009-01-28 11:00:00,4.06,4.07,4.04,4.05,782700.0,2.3996,2.4055,2.3878,2.3937,782700.0
2009-01-28 11:10:00,4.06,4.06,3.85,3.85,654300.0,2.3996,2.3996,2.2755,2.2755,654300.0
2009-01-28 11:20:00,3.85,3.96,3.76,3.95,1224400.0,2.2755,2.3405,2.2223,2.3346,1224400.0
2009-01-28 11:30:00,3.95,3.97,3.88,3.88,552800.0,2.3346,2.3464,2.2932,2.2932,552800.0
2009-01-28 11:40:00,3.88,3.9,3.87,3.88,531500.0,2.2932,2.305,2.2873,2.2932,531500.0
2009-01-28 11:50:00,3.89,3.89,3.79,3.82,440500.0,2.2991,2.2991,2.24,2.2577,440500.0
2009-01-28 12:00:00,3.82,3.86,3.82,3.83,228500.0,2.2577,2.2814,2.2577,2.2636,228500.0
2009-01-28 12:10:00,3.83,3.86,3.82,3.85,447800.0,2.2636,2.2814,2.2577,2.2755,447800.0
2009-01-28 12:20:00,3.85,3.86,3.84,3.86,147000.0,2.2755,2.2814,2.2695,2.2814,147000.0
2009-01-28 12:30:00,3.85,3.86,3.84,3.85,312500.0,2.2755,2.2814,2.2695,2.2755,312500.0
2009-01-28 12:40:00,3.86,3.86,3.85,3.86,260100.0,2.2814,2.2814,2.2755,2.2814,260100.0
2009-01-28 12:50:00,3.85,3.86,3.77,3.77,257500.0,2.2755,2.2814,2.2282,2.2282,257500.0
2009-01-28 13:00:00,3.77,3.78,3.67,3.71,954500.0,2.2282,2.2341,2.1691,2.1927,954500.0
2009-01-28 13:10:00,3.7,3.7,3.66,3.69,739000.0,2.1868,2.1868,2.1632,2.1809,739000.0
2009-01-28 13:20:00,3.7,3.73,3.69,3.7,311900.0,2.1868,2.2045,2.1809,2.1868,311900.0
2009-01-28 13:30:00,3.7,3.76,3.7,3.72,372700.0,2.1868,2.2223,2.1868,2.1986,372700.0
2009-01-28 13:40:00,3.72,3.73,3.66,3.7,632700.0,2.1986,2.2045,2.1632,2.1868,632700.0
2009-01-28 13:50:00,3.7,3.71,3.66,3.69,308300.0,2.1868,2.1927,2.1632,2.1809,308300.0
2009-01-28 14:00:00,3.69,3.7,3.66,3.67,216700.0,2.1809,2.1868,2.1632,2.1691,216700.0
2009-01-28 14:10:00,3.66,3.78,3.66,3.78,232400.0,2.1632,2.2341,2.1632,2.2341,232400.0
2009-01-28 14:20:00,3.77,3.78,3.64,3.64,338700.0,2.2282,2.2341,2.1513,2.1513,338700.0
2009-01-28 14:30:00,3.65,3.69,3.57,3.59,326500.0,2.1573,2.1809,2.11,2.1218,326500.0
2009-01-28 14:40:00,3.6,3.65,3.6,3.64,291200.0,2.1277,2.1573,2.1277,2.1513,291200.0
2009-01-28 14:50:00,3.64,3.67,3.62,3.67,256500.0,2.1513,2.1691,2.1395,2.1691,256500.0
2009-01-28 15:00:00,3.67,3.69,3.52,3.58,629800.0,2.1691,2.1809,2.0804,2.1159,629800.0
2009-01-28 15:10:00,3.59,3.65,3.53,3.57,520800.0,2.1218,2.1573,2.0863,2.11,520800.0
2009-01-28 15:20:00,3.56,3.6,3.49,3.51,392700.0,2.1041,2.1277,2.0627,2.0745,392700.0
2009-01-28 15:30:00,3.5,3.6,3.5,3.59,505200.0,2.0686,2.1277,2.0686,2.1218,505200.0
2009-01-28 15:40:00,3.61,3.64,3.57,3.58,594400.0,2.1336,2.1513,2.11,2.1159,594400.0
2009-01-28 15:50:00,3.58,3.7,3.58,3.69,2152900.0,2.1159,2.1868,2.1159,2.1809,2152900.0
2009-01-29 09:30:00,3.69,3.69,3.46,3.46,436100.0,2.1809,2.1809,2.045,2.045,436100.0
2009-01-29 09:40:00,3.46,3.5,3.46,3.46,181900.0,2.045,2.0686,2.045,2.045,181900.0
2009-01-29 09:50:00,3.46,3.47,3.37,3.41,216200.0,2.045,2.0509,1.9918,2.0154,216200.0
2009-01-29 10:00:00,3.4,3.4,3.35,3.38,224100.0,2.0095,2.0095,1.9799,1.9977,224100.0
2009-01-29 10:10:00,3.38,3.46,3.38,3.46,292900.0,1.9977,2.045,1.9977,2.045,292900.0
2009-01-29 10:20:00,3.46,3.54,3.45,3.53,314100.0,2.045,2.0922,2.039,2.0863,314100.0
2009-01-29 10:30:00,3.53,3.54,3.51,3.52,192700.0,2.0863,2.0922,2.0745,2.0804,192700.0
2009-01-29 10:40:00,3.52,3.52,3.51,3.52,112600.0,2.0804,2.0804,2.0745,2.0804,112600.0
2009-01-29 10:50:00,3.52,3.6,3.51,3.59,196400.0,2.0804,2.1277,2.0745,2.1218,196400.0
2009-01-29 11:00:00,3.59,3.61,3.57,3.57,134600.0,2.1218,2.1336,2.11,2.11,134600.0
2009-01-29 11:10:00,3.58,3.62,3.57,3.62,123900.0,2.1159,2.1395,2.11,2.1395,123900.0
2009-01-29 11:20:00,3.61,3.62,3.52,3.53,190800.0,2.1336,2.1395,2.0804,2.0863,190800.0
2009-01-29 11:30:00,3.54,3.54,3.51,3.51,102500.0,2.0922,2.0922,2.0745,2.0745,102500.0
2009-01-29 11:40:00,3.51,3.51,3.46,3.46,155600.0,2.0745,2.0745,2.045,2.045,155600.0
2009-01-29 11:50:00,3.47,3.52,3.44,3.52,120500.0,2.0509,2.0804,2.0331,2.0804,120500.0
2009-01-29 12:00:00,3.51,3.51,3.46,3.46,69000.0,2.0745,2.0745,2.045,2.045,69000.0
2009-01-29 12:10:00,3.46,3.48,3.45,3.48,91800.0,2.045,2.0568,2.039,2.0568,91800.0
2009-01-29 12:20:00,3.48,3.52,3.48,3.52,114400.0,2.0568,2.0804,2.0568,2.0804,114400.0
2009-01-29 12:30:00,3.52,3.52,3.51,3.51,34800.0,2.0804,2.0804,2.0745,2.0745,34800.0
2009-01-29 12:40:00,3.51,3.52,3.5,3.51,141700.0,2.0745,2.0804,2.0686,2.0745,141700.0
2009-01-29 12:50:00,3.52,3.52,3.48,3.49,154900.0,2.0804,2.0804,2.0568,2.0627,154900.0
2009-01-29 13:00:00,3.49,3.5,3.49,3.49,62400.0,2.0627,2.0686,2.0627,2.0627,62400.0
2009-01-29 13:10:00,3.49,3.55,3.49,3.54,187500.0,2.0627,2.0981,2.0627,2.0922,187500.0
2009-01-29 13:20:00,3.55,3.56,3.53,3.55,139200.0,2.0981,2.1041,2.0863,2.0981,139200.0
2009-01-29 13:30:00,3.55,3.57,3.54,3.55,165900.0,2.0981,2.11,2.0922,2.0981,165900.0
2009-01-29 13:40:00,3.55,3.59,3.54,3.54,176900.0,2.0981,2.1218,2.0922,2.0922,176900.0
2009-01-29 13:50:00,3.54,3.54,3.51,3.53,62300.0,2.0922,2.0922,2.0745,2.0863,62300.0
2009-01-29 14:00:00,3.53,3.59,3.52,3.56,324800.0,2.0863,2.1218,2.0804,2.1041,324800.0
2009-01-29 14:10:00,3.56,3.56,3.52,3.54,266200.0,2.1041,2.1041,2.0804,2.0922,266200.0
2009-01-29 14:20:00,3.54,3.56,3.53,3.55,155500.0,2.0922,2.1041,2.0863,2.0981,155500.0
2009-01-29 14:30:00,3.54,3.55,3.54,3.55,83400.0,2.0922,2.0981,2.0922,2.0981,83400.0
2009-01-29 14:40:00,3.55,3.59,3.53,3.54,197100.0,2.0981,2.1218,2.0863,2.0922,197100.0
2009-01-29 14:50:00,3.54,3.56,3.52,3.55,143600.0,2.0922,2.1041,2.0804,2.0981,143600.0
2009-01-29 15:00:00,3.54,3.58,3.54,3.57,187900.0,2.0922,2.1159,2.0922,2.11,187900.0
2009-01-29 15:10:00,3.57,3.58,3.53,3.57,436400.0,2.11,2.1159,2.0863,2.11,436400.0
2009-01-29 15:20:00,3.56,3.57,3.48,3.49,263500.0,2.1041,2.11,2.0568,2.0627,263500.0
2009-01-29 15:30:00,3.49,3.49,3.42,3.42,395600.0,2.0627,2.0627,2.0213,2.0213,395600.0
2009-01-29 15:40:00,3.42,3.49,3.42,3.44,856400.0,2.0213,2.0627,2.0213,2.0331,856400.0
2009-01-29 15:50:00,3.44,3.45,3.39,3.44,763900.0,2.0331,2.039,2.0036,2.0331,763900.0
2009-01-30 09:30:00,3.48,3.51,3.36,3.5,194500.0,2.0568,2.0745,1.9859,2.0686,194500.0
2009-01-30 09:40:00,3.5,3.52,3.44,3.46,184400.0,2.0686,2.0804,2.0331,2.045,184400.0
2009-01-30 09:50:00,3.46,3.49,3.38,3.4,148600.0,2.045,2.0627,1.9977,2.0095,148600.0
2009-01-30 10:00:00,3.4,3.41,3.35,3.39,344500.0,2.0095,2.0154,1.9799,2.0036,344500.0
2009-01-30 10:10:00,3.38,3.38,3.27,3.32,297500.0,1.9977,1.9977,1.9327,1.9622,297500.0
2009-01-30 10:20:00,3.32,3.35,3.29,3.29,241600.0,1.9622,1.9799,1.9445,1.9445,241600.0
2009-01-30 10:30:00,3.29,3.31,3.25,3.27,533200.0,1.9445,1.9563,1.9208,1.9327,533200.0
2009-01-30 10:40:00,3.27,3.29,3.25,3.25,382500.0,1.9327,1.9445,1.9208,1.9208,382500.0
2009-01-30 10:50:00,3.25,3.26,3.2,3.23,266300.0,1.9208,1.9268,1.8913,1.909,266300.0
2009-01-30 11:00:00,3.24,3.24,3.23,3.23,92600.0,1.9149,1.9149,1.909,1.909,92600.0
2009-01-30 11:10:00,3.23,3.24,3.17,3.18,212200.0,1.909,1.9149,1.8736,1.8795,212200.0
2009-01-30 11:20:00,3.18,3.18,3.15,3.15,368700.0,1.8795,1.8795,1.8617,1.8617,368700.0
2009-01-30 11:30:00,3.16,3.16,3.14,3.15,163800.0,1.8676,1.8676,1.8558,1.8617,163800.0
2009-01-30 11:40:00,3.15,3.16,3.14,3.15,109400.0,1.8617,1.8676,1.8558,1.8617,109400.0
2009-01-30 11:50:00,3.16,3.16,3.15,3.15,31600.0,1.8676,1.8676,1.8617,1.8617,31600.0
2009-01-30 12:00:00,3.16,3.16,3.11,3.11,81200.0,1.8676,1.8676,1.8381,1.8381,81200.0
2009-01-30 12:10:00,3.11,3.15,3.11,3.15,108600.0,1.8381,1.8617,1.8381,1.8617,108600.0
2009-01-30 12:20:00,3.15,3.16,3.14,3.15,72200.0,1.8617,1.8676,1.8558,1.8617,72200.0
2009-01-30 12:30:00,3.16,3.18,3.15,3.18,129900.0,1.8676,1.8795,1.8617,1.8795,129900.0
2009-01-30 12:40:00,3.18,3.18,3.14,3.14,80100.0,1.8795,1.8795,1.8558,1.8558,80100.0
2009-01-30 12:50:00,3.14,3.15,3.12,3.12,540600.0,1.8558,1.8617,1.844,1.844,540600.0
2009-01-30 13:00:00,3.12,3.13,3.12,3.12,150400.0,1.844,1.8499,1.844,1.844,150400.0
2009-01-30 13:10:00,3.13,3.13,3.1,3.1,134000.0,1.8499,1.8499,1.8322,1.8322,134000.0
2009-01-30 13:20:00,3.1,3.11,3.08,3.08,169600.0,1.8322,1.8381,1.8204,1.8204,169600.0
2009-01-30 13:30:00,3.08,3.09,3.01,3.01,245400.0,1.8204,1.8263,1.779,1.779,245400.0
2009-01-30 13:40:00,3.01,3.03,2.97,2.98,475000.0,1.779,1.7908,1.7554,1.7613,475000.0
2009-01-30 13:50:00,2.98,3.02,2.97,3.02,179900.0,1.7613,1.7849,1.7554,1.7849,179900.0
2009-01-30 14:00:00,3.01,3.06,3.01,3.04,199900.0,1.779,1.8085,1.779,1.7967,199900.0
2009-01-30 14:10:00,3.03,3.04,3.0,3.0,155200.0,1.7908,1.7967,1.7731,1.7731,155200.0
2009-01-30 14:20:00,3.0,3.01,2.99,2.99,183800.0,1.7731,1.779,1.7672,1.7672,183800.0
2009-01-30 14:30:00,3.0,3.0,2.97,2.97,148400.0,1.7731,1.7731,1.7554,1.7554,148400.0
2009-01-30 14:40:00,2.97,2.97,2.93,2.94,225000.0,1.7554,1.7554,1.7317,1.7376,225000.0
2009-01-30 14:50:00,2.95,2.95,2.91,2.93,261800.0,1.7435,1.7435,1.7199,1.7317,261800.0
2009-01-30 15:00:00,2.93,2.94,2.91,2.93,287000.0,1.7317,1.7376,1.7199,1.7317,287000.0
2009-01-30 15:10:00,2.93,2.94,2.92,2.92,220300.0,1.7317,1.7376,1.7258,1.7258,220300.0
2009-01-30 15:20:00,2.92,2.93,2.91,2.92,180400.0,1.7258,1.7317,1.7199,1.7258,180400.0
2009-01-30 15:30:00,2.92,2.92,2.85,2.87,490700.0,1.7258,1.7258,1.6844,1.6962,490700.0
2009-01-30 15:40:00,2.87,2.9,2.84,2.88,694300.0,1.6962,1.714,1.6785,1.7022,694300.0
2009-01-30 15:50:00,2.88,2.89,2.85,2.88,868300.0,1.7022,1.7081,1.6844,1.7022,868300.0
2009-02-02 09:30:00,2.85,2.85,2.69,2.72,394800.0,1.6844,1.6844,1.5899,1.6076,394800.0
2009-02-02 09:40:00,2.73,2.73,2.65,2.66,363500.0,1.6135,1.6135,1.5662,1.5721,363500.0
2009-02-02 09:50:00,2.66,2.66,2.5,2.5,651700.0,1.5721,1.5721,1.4776,1.4776,651700.0
2009-02-02 10:00:00,2.5,2.66,2.47,2.65,696400.0,1.4776,1.5721,1.4598,1.5662,696400.0
2009-02-02 10:10:00,2.65,2.66,2.59,2.6,528400.0,1.5662,1.5721,1.5308,1.5367,528400.0
2009-02-02 10:20:00,2.6,2.64,2.6,2.61,390500.0,1.5367,1.5603,1.5367,1.5426,390500.0
2009-02-02 10:30:00,2.62,2.62,2.54,2.57,424100.0,1.5485,1.5485,1.5012,1.5189,424100.0
2009-02-02 10:40:00,2.56,2.57,2.5,2.51,543000.0,1.513,1.5189,1.4776,1.4835,543000.0
2009-02-02 10:50:00,2.51,2.53,2.5,2.5,237000.0,1.4835,1.4953,1.4776,1.4776,237000.0
2009-02-02 11:00:00,2.5,2.51,2.45,2.46,353200.0,1.4776,1.4835,1.448,1.4539,353200.0
2009-02-02 11:10:00,2.46,2.49,2.46,2.47,253000.0,1.4539,1.4717,1.4539,1.4598,253000.0
2009-02-02 11:20:00,2.48,2.52,2.46,2.51,314300.0,1.4657,1.4894,1.4539,1.4835,314300.0
2009-02-02 11:30:00,2.51,2.51,2.47,2.47,256400.0,1.4835,1.4835,1.4598,1.4598,256400.0
2009-02-02 11:40:00,2.48,2.5,2.44,2.5,318600.0,1.4657,1.4776,1.4421,1.4776,318600.0
2009-02-02 11:50:00,2.49,2.5,2.42,2.43,548900.0,1.4717,1.4776,1.4303,1.4362,548900.0
2009-02-02 12:00:00,2.42,2.5,2.4,2.42,643200.0,1.4303,1.4776,1.4185,1.4303,643200.0
2009-02-02 12:10:00,2.42,2.45,2.38,2.4,451200.0,1.4303,1.448,1.4066,1.4185,451200.0
2009-02-02 12:20:00,2.4,2.41,2.34,2.37,381300.0,1.4185,1.4244,1.383,1.4007,381300.0
2009-02-02 12:30:00,2.37,2.41,2.37,2.39,333200.0,1.4007,1.4244,1.4007,1.4126,333200.0
2009-02-02 12:40:00,2.39,2.41,2.38,2.38,497300.0,1.4126,1.4244,1.4066,1.4066,497300.0
2009-02-02 12:50:00,2.38,2.39,2.37,2.37,191100.0,1.4066,1.4126,1.4007,1.4007,191100.0
2009-02-02 13:00:00,2.37,2.38,2.3,2.31,634100.0,1.4007,1.4066,1.3594,1.3653,634100.0
2009-02-02 13:10:00,2.3,2.33,2.25,2.26,583500.0,1.3594,1.3771,1.3298,1.3357,583500.0
2009-02-02 13:20:00,2.25,2.26,2.2,2.21,897400.0,1.3298,1.3357,1.3003,1.3062,897400.0
2009-02-02 13:30:00,2.21,2.22,2.07,2.07,1371400.0,1.3062,1.3121,1.2234,1.2234,1371400.0
2009-02-02 13:40:00,2.07,2.1,2.01,2.02,1274300.0,1.2234,1.2412,1.188,1.1939,1274300.0
2009-02-02 13:50:00,2.02,2.05,1.93,1.99,1122900.0,1.1939,1.2116,1.1407,1.1761,1122900.0
2009-02-02 14:00:00,1.98,2.01,1.97,1.97,411800.0,1.1702,1.188,1.1643,1.1643,411800.0
2009-02-02 14:10:00,1.98,2.05,1.97,2.01,657500.0,1.1702,1.2116,1.1643,1.188,657500.0
2009-02-02 14:20:00,2.01,2.02,1.94,1.96,449100.0,1.188,1.1939,1.1466,1.1584,449100.0
2009-02-02 14:30:00,1.96,2.01,1.96,2.01,594700.0,1.1584,1.188,1.1584,1.188,594700.0
2009-02-02 14:40:00,2.01,2.02,1.95,1.98,696600.0,1.188,1.1939,1.1525,1.1702,696600.0
2009-02-02 14:50:00,1.98,2.01,1.98,1.99,527300.0,1.1702,1.188,1.1702,1.1761,527300.0
2009-02-02 15:00:00,1.98,2.03,1.96,2.01,1464000.0,1.1702,1.1998,1.1584,1.188,1464000.0
2009-02-02 15:10:00,2.01,2.1,2.0,2.1,1107600.0,1.188,1.2412,1.1821,1.2412,1107600.0
2009-02-02 15:20:00,2.1,2.14,2.05,2.06,677900.0,1.2412,1.2648,1.2116,1.2175,677900.0
2009-02-02 15:30:00,2.06,2.09,2.04,2.07,1040300.0,1.2175,1.2352,1.2057,1.2234,1040300.0
2009-02-02 15:40:00,2.07,2.09,1.99,2.0,1435700.0,1.2234,1.2352,1.1761,1.1821,1435700.0
2009-02-02 15:50:00,2.0,2.07,2.0,2.04,2442300.0,1.1821,1.2234,1.1821,1.2057,2442300.0
2009-02-03 09:30:00,2.12,2.21,2.12,2.18,784100.0,1.253,1.3062,1.253,1.2884,784100.0
2009-02-03 09:40:00,2.18,2.21,2.15,2.15,460500.0,1.2884,1.3062,1.2707,1.2707,460500.0
2009-02-03 09:50:00,2.15,2.29,2.15,2.26,718300.0,1.2707,1.3535,1.2707,1.3357,718300.0
2009-02-03 10:00:00,2.27,2.28,2.17,2.19,711100.0,1.3416,1.3475,1.2825,1.2944,711100.0
2009-02-03 10:10:00,2.2,2.23,2.18,2.21,318900.0,1.3003,1.318,1.2884,1.3062,318900.0
2009-02-03 10:20:00,2.2,2.25,2.18,2.24,318200.0,1.3003,1.3298,1.2884,1.3239,318200.0
2009-02-03 10:30:00,2.24,2.28,2.21,2.26,371100.0,1.3239,1.3475,1.3062,1.3357,371100.0
2009-02-03 10:40:00,2.26,2.28,2.19,2.2,898400.0,1.3357,1.3475,1.2944,1.3003,898400.0
2009-02-03 10:50:00,2.19,2.23,2.17,2.21,744000.0,1.2944,1.318,1.2825,1.3062,744000.0
2009-02-03 11:00:00,2.21,2.23,2.2,2.21,477500.0,1.3062,1.318,1.3003,1.3062,477500.0
2009-02-03 11:10:00,2.21,2.21,2.2,2.2,105100.0,1.3062,1.3062,1.3003,1.3003,105100.0
2009-02-03 11:20:00,2.2,2.21,2.15,2.16,385500.0,1.3003,1.3062,1.2707,1.2766,385500.0
2009-02-03 11:30:00,2.16,2.17,2.16,2.16,95900.0,1.2766,1.2825,1.2766,1.2766,95900.0
2009-02-03 11:40:00,2.17,2.17,2.16,2.16,139600.0,1.2825,1.2825,1.2766,1.2766,139600.0
2009-02-03 11:50:00,2.16,2.18,2.13,2.18,244300.0,1.2766,1.2884,1.2589,1.2884,244300.0
2009-02-03 12:00:00,2.18,2.2,2.16,2.16,113900.0,1.2884,1.3003,1.2766,1.2766,113900.0
2009-02-03 12:10:00,2.16,2.17,2.14,2.17,140200.0,1.2766,1.2825,1.2648,1.2825,140200.0
2009-02-03 12:20:00,2.17,2.19,2.12,2.12,566400.0,1.2825,1.2944,1.253,1.253,566400.0
2009-02-03 12:30:00,2.13,2.13,2.1,2.1,121600.0,1.2589,1.2589,1.2412,1.2412,121600.0
2009-02-03 12:40:00,2.1,2.11,2.05,2.05,261100.0,1.2412,1.2471,1.2116,1.2116,261100.0
2009-02-03 12:50:00,2.05,2.07,2.05,2.05,185400.0,1.2116,1.2234,1.2116,1.2116,185400.0
2009-02-03 13:00:00,2.05,2.06,2.01,2.03,286300.0,1.2116,1.2175,1.188,1.1998,286300.0
2009-02-03 13:10:00,2.03,2.04,2.01,2.01,204400.0,1.1998,1.2057,1.188,1.188,204400.0
2009-02-03 13:20:00,2.02,2.02,2.0,2.01,256600.0,1.1939,1.1939,1.1821,1.188,256600.0
2009-02-03 13:30:00,2.0,2.05,2.0,2.02,313600.0,1.1821,1.2116,1.1821,1.1939,313600.0
2009-02-03 13:40:00,2.03,2.04,1.96,1.96,433200.0,1.1998,1.2057,1.1584,1.1584,433200.0
2009-02-03 13:50:00,1.97,1.98,1.95,1.98,227200.0,1.1643,1.1702,1.1525,1.1702,227200.0
2009-02-03 14:00:00,1.98,2.01,1.94,1.95,705800.0,1.1702,1.188,1.1466,1.1525,705800.0
2009-02-03 14:10:00,1.94,1.99,1.88,1.88,927200.0,1.1466,1.1761,1.1111,1.1111,927200.0
2009-02-03 14:20:00,1.88,1.91,1.8,1.82,599800.0,1.1111,1.1289,1.0638,1.0757,599800.0
2009-02-03 14:30:00,1.82,1.88,1.76,1.79,694400.0,1.0757,1.1111,1.0402,1.0579,694400.0
2009-02-03 14:40:00,1.79,1.82,1.78,1.8,625400.0,1.0579,1.0757,1.052,1.0638,625400.0
2009-02-03 14:50:00,1.8,1.8,1.77,1.78,333600.0,1.0638,1.0638,1.0461,1.052,333600.0
2009-02-03 15:00:00,1.78,1.8,1.77,1.8,285600.0,1.052,1.0638,1.0461,1.0638,285600.0
2009-02-03 15:10:00,1.8,1.83,1.79,1.82,1066500.0,1.0638,1.0816,1.0579,1.0757,1066500.0
2009-02-03 15:20:00,1.82,1.9,1.81,1.86,1570300.0,1.0757,1.123,1.0698,1.0993,1570300.0
2009-02-03 15:30:00,1.86,1.87,1.79,1.82,1282400.0,1.0993,1.1052,1.0579,1.0757,1282400.0
2009-02-03 15:40:00,1.82,1.84,1.78,1.82,969000.0,1.0757,1.0875,1.052,1.0757,969000.0
2009-02-03 15:50:00,1.81,1.83,1.8,1.81,1223800.0,1.0698,1.0816,1.0638,1.0698,1223800.0
2009-02-04 09:30:00,1.92,2.02,1.91,1.93,483600.0,1.1348,1.1939,1.1289,1.1407,483600.0
2009-02-04 09:40:00,1.94,1.97,1.85,1.86,526700.0,1.1466,1.1643,1.0934,1.0993,526700.0
2009-02-04 09:50:00,1.86,1.91,1.81,1.82,723300.0,1.0993,1.1289,1.0698,1.0757,723300.0
2009-02-04 10:00:00,1.82,1.87,1.82,1.86,401600.0,1.0757,1.1052,1.0757,1.0993,401600.0
2009-02-04 10:10:00,1.86,1.88,1.85,1.85,425100.0,1.0993,1.1111,1.0934,1.0934,425100.0
2009-02-04 10:20:00,1.85,1.86,1.81,1.84,304100.0,1.0934,1.0993,1.0698,1.0875,304100.0
2009-02-04 10:30:00,1.84,1.86,1.83,1.85,177100.0,1.0875,1.0993,1.0816,1.0934,177100.0
2009-02-04 10:40:00,1.85,1.85,1.83,1.83,126000.0,1.0934,1.0934,1.0816,1.0816,126000.0
2009-02-04 10:50:00,1.84,1.84,1.81,1.82,520200.0,1.0875,1.0875,1.0698,1.0757,520200.0
2009-02-04 11:00:00,1.82,1.82,1.77,1.77,371300.0,1.0757,1.0757,1.0461,1.0461,371300.0
2009-02-04 11:10:00,1.77,1.78,1.72,1.76,575300.0,1.0461,1.052,1.0166,1.0402,575300.0
2009-02-04 11:20:00,1.76,1.76,1.73,1.74,189600.0,1.0402,1.0402,1.0225,1.0284,189600.0
2009-02-04 11:30:00,1.74,1.74,1.73,1.74,70100.0,1.0284,1.0284,1.0225,1.0284,70100.0
2009-02-04 11:40:00,1.74,1.74,1.67,1.68,547500.0,1.0284,1.0284,0.987,0.9929,547500.0
2009-02-04 11:50:00,1.68,1.68,1.56,1.66,951500.0,0.9929,0.9929,0.922,0.9811,951500.0
2009-02-04 12:00:00,1.65,1.68,1.65,1.67,231800.0,0.9752,0.9929,0.9752,0.987,231800.0
2009-02-04 12:10:00,1.67,1.67,1.56,1.59,1334400.0,0.987,0.987,0.922,0.9397,1334400.0
2009-02-04 12:20:00,1.59,1.6,1.5,1.51,520700.0,0.9397,0.9456,0.8865,0.8925,520700.0
2009-02-04 12:30:00,1.51,1.53,1.42,1.43,1142100.0,0.8925,0.9043,0.8393,0.8452,1142100.0
2009-02-04 12:40:00,1.43,1.49,1.42,1.48,624500.0,0.8452,0.8806,0.8393,0.8747,624500.0
2009-02-04 12:50:00,1.48,1.51,1.45,1.48,453800.0,0.8747,0.8925,0.857,0.8747,453800.0
2009-02-04 13:00:00,1.48,1.48,1.44,1.47,279200.0,0.8747,0.8747,0.8511,0.8688,279200.0
2009-02-04 13:10:00,1.47,1.47,1.45,1.46,375800.0,0.8688,0.8688,0.857,0.8629,375800.0
2009-02-04 13:20:00,1.46,1.5,1.45,1.49,352100.0,0.8629,0.8865,0.857,0.8806,352100.0
2009-02-04 13:30:00,1.49,1.54,1.49,1.52,382600.0,0.8806,0.9102,0.8806,0.8984,382600.0
2009-02-04 13:40:00,1.52,1.52,1.47,1.49,649600.0,0.8984,0.8984,0.8688,0.8806,649600.0
2009-02-04 13:50:00,1.49,1.53,1.48,1.53,266400.0,0.8806,0.9043,0.8747,0.9043,266400.0
2009-02-04 14:00:00,1.53,1.55,1.48,1.49,634100.0,0.9043,0.9161,0.8747,0.8806,634100.0
2009-02-04 14:10:00,1.49,1.5,1.46,1.46,380500.0,0.8806,0.8865,0.8629,0.8629,380500.0
2009-02-04 14:20:00,1.46,1.47,1.42,1.44,487400.0,0.8629,0.8688,0.8393,0.8511,487400.0
2009-02-04 14:30:00,1.45,1.5,1.44,1.5,305800.0,0.857,0.8865,0.8511,0.8865,305800.0
2009-02-04 14:40:00,1.5,1.5,1.46,1.47,595200.0,0.8865,0.8865,0.8629,0.8688,595200.0
2009-02-04 14:50:00,1.48,1.49,1.46,1.49,635400.0,0.8747,0.8806,0.8629,0.8806,635400.0
2009-02-04 15:00:00,1.49,1.49,1.43,1.45,705700.0,0.8806,0.8806,0.8452,0.857,705700.0
2009-02-04 15:10:00,1.45,1.46,1.42,1.43,617100.0,0.857,0.8629,0.8393,0.8452,617100.0
2009-02-04 15:20:00,1.44,1.44,1.41,1.43,616300.0,0.8511,0.8511,0.8333,0.8452,616300.0
2009-02-04 15:30:00,1.42,1.43,1.4,1.41,603600.0,0.8393,0.8452,0.8274,0.8333,603600.0
2009-02-04 15:40:00,1.4,1.42,1.37,1.38,1152600.0,0.8274,0.8393,0.8097,0.8156,1152600.0
2009-02-04 15:50:00,1.37,1.49,1.37,1.47,2941600.0,0.8097,0.8806,0.8097,0.8688,2941600.0
2009-02-05 09:30:00,1.46,1.5,1.4,1.41,596700.0,0.8629,0.8865,0.8274,0.8333,596700.0
2009-02-05 09:40:00,1.41,1.41,1.28,1.3,835300.0,0.8333,0.8333,0.7565,0.7683,835300.0
2009-02-05 09:50:00,1.3,1.35,1.3,1.35,461400.0,0.7683,0.7979,0.7683,0.7979,461400.0
2009-02-05 10:00:00,1.34,1.49,1.34,1.47,717400.0,0.792,0.8806,0.792,0.8688,717400.0
2009-02-05 10:10:00,1.47,1.56,1.47,1.53,658000.0,0.8688,0.922,0.8688,0.9043,658000.0
2009-02-05 10:20:00,1.53,1.53,1.45,1.46,420200.0,0.9043,0.9043,0.857,0.8629,420200.0
2009-02-05 10:30:00,1.47,1.5,1.41,1.49,526300.0,0.8688,0.8865,0.8333,0.8806,526300.0
2009-02-05 10:40:00,1.5,1.65,1.45,1.64,1492800.0,0.8865,0.9752,0.857,0.9693,1492800.0
2009-02-05 10:50:00,1.64,1.74,1.57,1.71,1683600.0,0.9693,1.0284,0.9279,1.0107,1683600.0
2009-02-05 11:00:00,1.71,1.86,1.7,1.83,1946400.0,1.0107,1.0993,1.0047,1.0816,1946400.0
2009-02-05 11:10:00,1.83,1.85,1.68,1.76,1432800.0,1.0816,1.0934,0.9929,1.0402,1432800.0
2009-02-05 11:20:00,1.75,1.78,1.71,1.74,621800.0,1.0343,1.052,1.0107,1.0284,621800.0
2009-02-05 11:30:00,1.75,1.79,1.7,1.74,693100.0,1.0343,1.0579,1.0047,1.0284,693100.0
2009-02-05 11:40:00,1.75,1.75,1.64,1.68,599300.0,1.0343,1.0343,0.9693,0.9929,599300.0
2009-02-05 11:50:00,1.68,1.7,1.66,1.7,370400.0,0.9929,1.0047,0.9811,1.0047,370400.0
2009-02-05 12:00:00,1.7,1.79,1.65,1.76,952600.0,1.0047,1.0579,0.9752,1.0402,952600.0
2009-02-05 12:10:00,1.77,1.79,1.7,1.7,453000.0,1.0461,1.0579,1.0047,1.0047,453000.0
2009-02-05 12:20:00,1.71,1.71,1.67,1.69,421900.0,1.0107,1.0107,0.987,0.9988,421900.0
2009-02-05 12:30:00,1.7,1.7,1.62,1.65,511800.0,1.0047,1.0047,0.9575,0.9752,511800.0
2009-02-05 12:40:00,1.65,1.68,1.64,1.66,261300.0,0.9752,0.9929,0.9693,0.9811,261300.0
2009-02-05 12:50:00,1.66,1.69,1.62,1.69,505900.0,0.9811,0.9988,0.9575,0.9988,505900.0
2009-02-05 13:00:00,1.69,1.74,1.68,1.73,637700.0,0.9988,1.0284,0.9929,1.0225,637700.0
2009-02-05 13:10:00,1.73,1.77,1.72,1.74,476700.0,1.0225,1.0461,1.0166,1.0284,476700.0
2009-02-05 13:20:00,1.73,1.74,1.69,1.72,262000.0,1.0225,1.0284,0.9988,1.0166,262000.0
2009-02-05 13:30:00,1.72,1.77,1.71,1.76,330300.0,1.0166,1.0461,1.0107,1.0402,330300.0
2009-02-05 13:40:00,1.77,1.78,1.73,1.77,972700.0,1.0461,1.052,1.0225,1.0461,972700.0
2009-02-05 13:50:00,1.77,1.78,1.74,1.77,312300.0,1.0461,1.052,1.0284,1.0461,312300.0
2009-02-05 14:00:00,1.77,1.9,1.77,1.86,1048100.0,1.0461,1.123,1.0461,1.0993,1048100.0
2009-02-05 14:10:00,1.85,1.86,1.76,1.83,776800.0,1.0934,1.0993,1.0402,1.0816,776800.0
2009-02-05 14:20:00,1.83,1.91,1.82,1.89,891400.0,1.0816,1.1289,1.0757,1.117,891400.0
2009-02-05 14:30:00,1.9,1.98,1.89,1.97,1477800.0,1.123,1.1702,1.117,1.1643,1477800.0
2009-02-05 14:40:00,1.97,1.99,1.87,1.87,751100.0,1.1643,1.1761,1.1052,1.1052,751100.0
2009-02-05 14:50:00,1.87,1.87,1.75,1.78,1024900.0,1.1052,1.1052,1.0343,1.052,1024900.0
2009-02-05 15:00:00,1.78,1.79,1.65,1.67,1832800.0,1.052,1.0579,0.9752,0.987,1832800.0
2009-02-05 15:10:00,1.67,1.76,1.67,1.72,806700.0,0.987,1.0402,0.987,1.0166,806700.0
2009-02-05 15:20:00,1.72,1.81,1.72,1.78,746300.0,1.0166,1.0698,1.0166,1.052,746300.0
2009-02-05 15:30:00,1.78,1.83,1.75,1.78,862100.0,1.052,1.0816,1.0343,1.052,862100.0
2009-02-05 15:40:00,1.78,1.81,1.77,1.78,834200.0,1.052,1.0698,1.0461,1.052,834200.0
2009-02-05 15:50:00,1.78,1.83,1.75,1.75,1467800.0,1.052,1.0816,1.0343,1.0343,1467800.0
2009-02-06 09:30:00,1.96,2.12,1.85,2.02,1282700.0,1.1584,1.253,1.0934,1.1939,1282700.0
2009-02-06 09:40:00,2.01,2.03,1.91,2.02,809100.0,1.188,1.1998,1.1289,1.1939,809100.0
2009-02-06 09:50:00,2.02,2.1,2.01,2.09,784200.0,1.1939,1.2412,1.188,1.2352,784200.0
2009-02-06 10:00:00,2.1,2.12,2.02,2.08,760300.0,1.2412,1.253,1.1939,1.2293,760300.0
2009-02-06 10:10:00,2.08,2.17,2.08,2.15,607800.0,1.2293,1.2825,1.2293,1.2707,607800.0
2009-02-06 10:20:00,2.15,2.16,2.08,2.13,838000.0,1.2707,1.2766,1.2293,1.2589,838000.0
2009-02-06 10:30:00,2.13,2.19,2.12,2.15,636900.0,1.2589,1.2944,1.253,1.2707,636900.0
2009-02-06 10:40:00,2.16,2.24,2.15,2.2,560400.0,1.2766,1.3239,1.2707,1.3003,560400.0
2009-02-06 10:50:00,2.2,2.28,2.2,2.26,724300.0,1.3003,1.3475,1.3003,1.3357,724300.0
2009-02-06 11:00:00,2.26,2.34,2.26,2.31,443100.0,1.3357,1.383,1.3357,1.3653,443100.0
2009-02-06 11:10:00,2.31,2.4,2.31,2.38,683300.0,1.3653,1.4185,1.3653,1.4066,683300.0
2009-02-06 11:20:00,2.38,2.43,2.33,2.35,652500.0,1.4066,1.4362,1.3771,1.3889,652500.0
2009-02-06 11:30:00,2.36,2.36,2.27,2.28,767400.0,1.3948,1.3948,1.3416,1.3475,767400.0
2009-02-06 11:40:00,2.27,2.3,2.27,2.27,278100.0,1.3416,1.3594,1.3416,1.3416,278100.0
2009-02-06 11:50:00,2.28,2.3,2.22,2.27,703400.0,1.3475,1.3594,1.3121,1.3416,703400.0
2009-02-06 12:00:00,2.27,2.3,2.25,2.28,368300.0,1.3416,1.3594,1.3298,1.3475,368300.0
2009-02-06 12:10:00,2.27,2.3,2.24,2.25,966700.0,1.3416,1.3594,1.3239,1.3298,966700.0
2009-02-06 12:20:00,2.24,2.33,2.24,2.29,531300.0,1.3239,1.3771,1.3239,1.3535,531300.0
2009-02-06 12:30:00,2.29,2.31,2.26,2.29,466800.0,1.3535,1.3653,1.3357,1.3535,466800.0
2009-02-06 12:40:00,2.3,2.3,2.28,2.29,177700.0,1.3594,1.3594,1.3475,1.3535,177700.0
2009-02-06 12:50:00,2.29,2.35,2.26,2.34,455700.0,1.3535,1.3889,1.3357,1.383,455700.0
2009-02-06 13:00:00,2.35,2.4,2.34,2.38,615500.0,1.3889,1.4185,1.383,1.4066,615500.0
2009-02-06 13:10:00,2.38,2.46,2.38,2.45,524200.0,1.4066,1.4539,1.4066,1.448,524200.0
2009-02-06 13:20:00,2.44,2.54,2.42,2.48,890400.0,1.4421,1.5012,1.4303,1.4657,890400.0
2009-02-06 13:30:00,2.48,2.53,2.45,2.47,543000.0,1.4657,1.4953,1.448,1.4598,543000.0
2009-02-06 13:40:00,2.47,2.47,2.42,2.46,376500.0,1.4598,1.4598,1.4303,1.4539,376500.0
2009-02-06 13:50:00,2.45,2.46,2.36,2.4,470700.0,1.448,1.4539,1.3948,1.4185,470700.0
2009-02-06 14:00:00,2.4,2.42,2.38,2.4,489800.0,1.4185,1.4303,1.4066,1.4185,489800.0
2009-02-06 14:10:00,2.4,2.46,2.39,2.39,461800.0,1.4185,1.4539,1.4126,1.4126,461800.0
2009-02-06 14:20:00,2.4,2.46,2.39,2.43,597100.0,1.4185,1.4539,1.4126,1.4362,597100.0
2009-02-06 14:30:00,2.43,2.48,2.41,2.45,699200.0,1.4362,1.4657,1.4244,1.448,699200.0
2009-02-06 14:40:00,2.45,2.46,2.4,2.4,353500.0,1.448,1.4539,1.4185,1.4185,353500.0
2009-02-06 14:50:00,2.4,2.41,2.35,2.37,625800.0,1.4185,1.4244,1.3889,1.4007,625800.0
2009-02-06 15:00:00,2.36,2.39,2.35,2.36,509100.0,1.3948,1.4126,1.3889,1.3948,509100.0
2009-02-06 15:10:00,2.36,2.39,2.31,2.32,435000.0,1.3948,1.4126,1.3653,1.3712,435000.0
2009-02-06 15:20:00,2.32,2.38,2.32,2.36,721400.0,1.3712,1.4066,1.3712,1.3948,721400.0
2009-02-06 15:30:00,2.36,2.38,2.3,2.3,1086300.0,1.3948,1.4066,1.3594,1.3594,1086300.0
2009-02-06 15:40:00,2.3,2.37,2.3,2.33,930900.0,1.3594,1.4007,1.3594,1.3771,930900.0
2009-02-06 15:50:00,2.33,2.37,2.3,2.36,2353500.0,1.3771,1.4007,1.3594,1.3948,2353500.0
2009-02-09 09:30:00,2.8,2.83,2.55,2.72,1412200.0,1.6549,1.6726,1.5071,1.6076,1412200.0
2009-02-09 09:40:00,2.72,2.82,2.69,2.8,818900.0,1.6076,1.6667,1.5899,1.6549,818900.0
2009-02-09 09:50:00,2.8,3.05,2.79,2.94,1821600.0,1.6549,1.8026,1.649,1.7376,1821600.0
2009-02-09 10:00:00,2.94,2.99,2.75,2.86,1459400.0,1.7376,1.7672,1.6253,1.6903,1459400.0
2009-02-09 10:10:00,2.86,2.9,2.84,2.84,611700.0,1.6903,1.714,1.6785,1.6785,611700.0
2009-02-09 10:20:00,2.84,2.93,2.84,2.9,654800.0,1.6785,1.7317,1.6785,1.714,654800.0
2009-02-09 10:30:00,2.9,2.93,2.85,2.92,672300.0,1.714,1.7317,1.6844,1.7258,672300.0
2009-02-09 10:40:00,2.92,2.99,2.9,2.99,626100.0,1.7258,1.7672,1.714,1.7672,626100.0
2009-02-09 10:50:00,2.98,2.99,2.91,2.95,517300.0,1.7613,1.7672,1.7199,1.7435,517300.0
2009-02-09 11:00:00,2.94,2.96,2.88,2.92,680300.0,1.7376,1.7494,1.7022,1.7258,680300.0
2009-02-09 11:10:00,2.92,2.93,2.88,2.89,504100.0,1.7258,1.7317,1.7022,1.7081,504100.0
2009-02-09 11:20:00,2.89,2.91,2.88,2.88,295000.0,1.7081,1.7199,1.7022,1.7022,295000.0
2009-02-09 11:30:00,2.89,2.9,2.88,2.89,188400.0,1.7081,1.714,1.7022,1.7081,188400.0
2009-02-09 11:40:00,2.89,2.89,2.88,2.89,254000.0,1.7081,1.7081,1.7022,1.7081,254000.0
2009-02-09 11:50:00,2.89,2.91,2.88,2.9,172800.0,1.7081,1.7199,1.7022,1.714,172800.0
2009-02-09 12:00:00,2.9,2.96,2.89,2.95,519200.0,1.714,1.7494,1.7081,1.7435,519200.0
2009-02-09 12:10:00,2.96,3.0,2.94,2.96,394000.0,1.7494,1.7731,1.7376,1.7494,394000.0
2009-02-09 12:20:00,2.96,2.96,2.93,2.96,338200.0,1.7494,1.7494,1.7317,1.7494,338200.0
2009-02-09 12:30:00,2.96,2.96,2.9,2.92,152300.0,1.7494,1.7494,1.714,1.7258,152300.0
2009-02-09 12:40:00,2.92,2.92,2.89,2.92,218900.0,1.7258,1.7258,1.7081,1.7258,218900.0
2009-02-09 12:50:00,2.92,2.95,2.91,2.94,190600.0,1.7258,1.7435,1.7199,1.7376,190600.0
2009-02-09 13:00:00,2.93,2.94,2.91,2.93,100500.0,1.7317,1.7376,1.7199,1.7317,100500.0
2009-02-09 13:10:00,2.94,2.95,2.93,2.95,244800.0,1.7376,1.7435,1.7317,1.7435,244800.0
2009-02-09 13:20:00,2.94,2.95,2.91,2.94,155400.0,1.7376,1.7435,1.7199,1.7376,155400.0
2009-02-09 13:30:00,2.94,2.95,2.92,2.94,302800.0,1.7376,1.7435,1.7258,1.7376,302800.0
2009-02-09 13:40:00,2.94,2.96,2.93,2.95,215700.0,1.7376,1.7494,1.7317,1.7435,215700.0
2009-02-09 13:50:00,2.95,2.95,2.93,2.93,145700.0,1.7435,1.7435,1.7317,1.7317,145700.0
2009-02-09 14:00:00,2.94,2.94,2.89,2.9,390600.0,1.7376,1.7376,1.7081,1.714,390600.0
2009-02-09 14:10:00,2.9,2.91,2.82,2.83,891500.0,1.714,1.7199,1.6667,1.6726,891500.0
2009-02-09 14:20:00,2.83,2.89,2.82,2.87,510500.0,1.6726,1.7081,1.6667,1.6962,510500.0
2009-02-09 14:30:00,2.87,2.9,2.86,2.89,258600.0,1.6962,1.714,1.6903,1.7081,258600.0
2009-02-09 14:40:00,2.89,2.89,2.86,2.87,299000.0,1.7081,1.7081,1.6903,1.6962,299000.0
2009-02-09 14:50:00,2.88,2.9,2.86,2.88,221400.0,1.7022,1.714,1.6903,1.7022,221400.0
2009-02-09 15:00:00,2.88,2.89,2.84,2.86,365200.0,1.7022,1.7081,1.6785,1.6903,365200.0
2009-02-09 15:10:00,2.85,2.86,2.8,2.8,606500.0,1.6844,1.6903,1.6549,1.6549,606500.0
2009-02-09 15:20:00,2.8,2.84,2.78,2.8,844200.0,1.6549,1.6785,1.6431,1.6549,844200.0
2009-02-09 15:30:00,2.8,2.82,2.66,2.66,1643200.0,1.6549,1.6667,1.5721,1.5721,1643200.0
2009-02-09 15:40:00,2.66,2.67,2.59,2.62,1891000.0,1.5721,1.578,1.5308,1.5485,1891000.0
2009-02-09 15:50:00,2.62,2.67,2.55,2.6,2625000.0,1.5485,1.578,1.5071,1.5367,2625000.0
2009-02-10 09:30:00,2.66,2.68,2.56,2.63,1075400.0,1.5721,1.584,1.513,1.5544,1075400.0
2009-02-10 09:40:00,2.63,2.66,2.6,2.64,368500.0,1.5544,1.5721,1.5367,1.5603,368500.0
2009-02-10 09:50:00,2.63,2.64,2.51,2.56,707300.0,1.5544,1.5603,1.4835,1.513,707300.0
2009-02-10 10:00:00,2.57,2.57,2.33,2.38,1599700.0,1.5189,1.5189,1.3771,1.4066,1599700.0
2009-02-10 10:10:00,2.38,2.4,2.18,2.26,1779400.0,1.4066,1.4185,1.2884,1.3357,1779400.0
2009-02-10 10:20:00,2.26,2.27,2.12,2.18,1289900.0,1.3357,1.3416,1.253,1.2884,1289900.0
2009-02-10 10:30:00,2.17,2.26,2.16,2.23,769500.0,1.2825,1.3357,1.2766,1.318,769500.0
2009-02-10 10:40:00,2.23,2.31,2.22,2.31,715500.0,1.318,1.3653,1.3121,1.3653,715500.0
2009-02-10 10:50:00,2.31,2.33,2.28,2.32,677900.0,1.3653,1.3771,1.3475,1.3712,677900.0
2009-02-10 11:00:00,2.32,2.37,2.3,2.31,1229600.0,1.3712,1.4007,1.3594,1.3653,1229600.0
2009-02-10 11:10:00,2.31,2.34,2.3,2.34,517600.0,1.3653,1.383,1.3594,1.383,517600.0
2009-02-10 11:20:00,2.33,2.45,2.27,2.3,1489200.0,1.3771,1.448,1.3416,1.3594,1489200.0
2009-02-10 11:30:00,2.3,2.3,2.07,2.07,1505100.0,1.3594,1.3594,1.2234,1.2234,1505100.0
2009-02-10 11:40:00,2.07,2.18,2.05,2.14,782300.0,1.2234,1.2884,1.2116,1.2648,782300.0
2009-02-10 11:50:00,2.14,2.2,2.08,2.1,816100.0,1.2648,1.3003,1.2293,1.2412,816100.0
2009-02-10 12:00:00,2.09,2.09,2.01,2.02,843300.0,1.2352,1.2352,1.188,1.1939,843300.0
2009-02-10 12:10:00,2.03,2.11,2.02,2.05,661600.0,1.1998,1.2471,1.1939,1.2116,661600.0
2009-02-10 12:20:00,2.05,2.06,2.0,2.02,618300.0,1.2116,1.2175,1.1821,1.1939,618300.0
2009-02-10 12:30:00,2.01,2.06,2.0,2.05,446900.0,1.188,1.2175,1.1821,1.2116,446900.0
2009-02-10 12:40:00,2.05,2.06,1.96,2.05,1173300.0,1.2116,1.2175,1.1584,1.2116,1173300.0
2009-02-10 12:50:00,2.04,2.08,2.02,2.05,457500.0,1.2057,1.2293,1.1939,1.2116,457500.0
2009-02-10 13:00:00,2.05,2.05,1.98,1.99,460300.0,1.2116,1.2116,1.1702,1.1761,460300.0
2009-02-10 13:10:00,1.98,2.0,1.95,1.95,519100.0,1.1702,1.1821,1.1525,1.1525,519100.0
2009-02-10 13:20:00,1.96,1.96,1.88,1.95,1315400.0,1.1584,1.1584,1.1111,1.1525,1315400.0
2009-02-10 13:30:00,1.95,1.95,1.9,1.94,568700.0,1.1525,1.1525,1.123,1.1466,568700.0
2009-02-10 13:40:00,1.93,1.96,1.89,1.9,756700.0,1.1407,1.1584,1.117,1.123,756700.0
2009-02-10 13:50:00,1.89,1.92,1.86,1.87,586400.0,1.117,1.1348,1.0993,1.1052,586400.0
2009-02-10 14:00:00,1.86,1.92,1.85,1.85,910900.0,1.0993,1.1348,1.0934,1.0934,910900.0
2009-02-10 14:10:00,1.85,1.86,1.82,1.85,811900.0,1.0934,1.0993,1.0757,1.0934,811900.0
2009-02-10 14:20:00,1.85,1.87,1.79,1.8,819400.0,1.0934,1.1052,1.0579,1.0638,819400.0
2009-02-10 14:30:00,1.8,1.83,1.76,1.76,511200.0,1.0638,1.0816,1.0402,1.0402,511200.0
2009-02-10 14:40:00,1.76,1.85,1.75,1.82,894500.0,1.0402,1.0934,1.0343,1.0757,894500.0
2009-02-10 14:50:00,1.81,1.83,1.75,1.76,516400.0,1.0698,1.0816,1.0343,1.0402,516400.0
2009-02-10 15:00:00,1.75,1.82,1.75,1.79,581600.0,1.0343,1.0757,1.0343,1.0579,581600.0
2009-02-10 15:10:00,1.79,1.82,1.75,1.76,622300.0,1.0579,1.0757,1.0343,1.0402,622300.0
2009-02-10 15:20:00,1.76,1.82,1.75,1.8,886300.0,1.0402,1.0757,1.0343,1.0638,886300.0
2009-02-10 15:30:00,1.79,1.84,1.76,1.82,1751900.0,1.0579,1.0875,1.0402,1.0757,1751900.0
2009-02-10 15:40:00,1.82,1.92,1.81,1.91,2577100.0,1.0757,1.1348,1.0698,1.1289,2577100.0
2009-02-10 15:50:00,1.91,2.08,1.9,1.97,3188000.0,1.1289,1.2293,1.123,1.1643,3188000.0
2009-02-11 09:30:00,2.04,2.14,2.02,2.14,1040300.0,1.2057,1.2648,1.1939,1.2648,1040300.0
2009-02-11 09:40:00,2.14,2.24,2.14,2.21,817700.0,1.2648,1.3239,1.2648,1.3062,817700.0
2009-02-11 09:50:00,2.21,2.25,2.16,2.16,1001400.0,1.3062,1.3298,1.2766,1.2766,1001400.0
2009-02-11 10:00:00,2.16,2.17,2.01,2.03,1119800.0,1.2766,1.2825,1.188,1.1998,1119800.0
2009-02-11 10:10:00,2.03,2.1,2.03,2.07,612400.0,1.1998,1.2412,1.1998,1.2234,612400.0
2009-02-11 10:20:00,2.06,2.09,2.02,2.03,489600.0,1.2175,1.2352,1.1939,1.1998,489600.0
2009-02-11 10:30:00,2.04,2.05,1.98,2.02,849200.0,1.2057,1.2116,1.1702,1.1939,849200.0
2009-02-11 10:40:00,2.02,2.07,2.0,2.07,918700.0,1.1939,1.2234,1.1821,1.2234,918700.0
2009-02-11 10:50:00,2.07,2.1,2.05,2.1,454900.0,1.2234,1.2412,1.2116,1.2412,454900.0
2009-02-11 11:00:00,2.1,2.1,2.03,2.03,476500.0,1.2412,1.2412,1.1998,1.1998,476500.0
2009-02-11 11:10:00,2.03,2.05,2.02,2.04,670300.0,1.1998,1.2116,1.1939,1.2057,670300.0
2009-02-11 11:20:00,2.04,2.04,2.01,2.03,507700.0,1.2057,1.2057,1.188,1.1998,507700.0
2009-02-11 11:30:00,2.04,2.07,2.01,2.01,370800.0,1.2057,1.2234,1.188,1.188,370800.0
2009-02-11 11:40:00,2.01,2.02,1.99,2.0,285500.0,1.188,1.1939,1.1761,1.1821,285500.0
2009-02-11 11:50:00,2.0,2.0,1.96,1.96,532000.0,1.1821,1.1821,1.1584,1.1584,532000.0
2009-02-11 12:00:00,1.96,1.98,1.95,1.96,289000.0,1.1584,1.1702,1.1525,1.1584,289000.0
2009-02-11 12:10:00,1.96,1.98,1.94,1.96,469000.0,1.1584,1.1702,1.1466,1.1584,469000.0
2009-02-11 12:20:00,1.96,1.97,1.94,1.95,215800.0,1.1584,1.1643,1.1466,1.1525,215800.0
2009-02-11 12:30:00,1.94,1.95,1.86,1.92,533600.0,1.1466,1.1525,1.0993,1.1348,533600.0
2009-02-11 12:40:00,1.91,1.96,1.9,1.95,376800.0,1.1289,1.1584,1.123,1.1525,376800.0
2009-02-11 12:50:00,1.95,1.96,1.88,1.9,409600.0,1.1525,1.1584,1.1111,1.123,409600.0
2009-02-11 13:00:00,1.9,1.9,1.84,1.85,654800.0,1.123,1.123,1.0875,1.0934,654800.0
2009-02-11 13:10:00,1.85,1.86,1.81,1.84,440700.0,1.0934,1.0993,1.0698,1.0875,440700.0
2009-02-11 13:20:00,1.84,1.87,1.83,1.84,390800.0,1.0875,1.1052,1.0816,1.0875,390800.0
2009-02-11 13:30:00,1.84,1.85,1.82,1.83,228400.0,1.0875,1.0934,1.0757,1.0816,228400.0
2009-02-11 13:40:00,1.82,1.83,1.75,1.76,849100.0,1.0757,1.0816,1.0343,1.0402,849100.0
2009-02-11 13:50:00,1.76,1.77,1.75,1.76,549200.0,1.0402,1.0461,1.0343,1.0402,549200.0
2009-02-11 14:00:00,1.76,1.83,1.75,1.8,759100.0,1.0402,1.0816,1.0343,1.0638,759100.0
2009-02-11 14:10:00,1.8,1.84,1.77,1.78,281700.0,1.0638,1.0875,1.0461,1.052,281700.0
2009-02-11 14:20:00,1.78,1.8,1.76,1.8,317200.0,1.052,1.0638,1.0402,1.0638,317200.0
2009-02-11 14:30:00,1.8,1.83,1.77,1.83,425600.0,1.0638,1.0816,1.0461,1.0816,425600.0
2009-02-11 14:40:00,1.83,1.84,1.78,1.78,316100.0,1.0816,1.0875,1.052,1.052,316100.0
2009-02-11 14:50:00,1.78,1.87,1.78,1.85,859300.0,1.052,1.1052,1.052,1.0934,859300.0
2009-02-11 15:00:00,1.85,1.87,1.83,1.85,639000.0,1.0934,1.1052,1.0816,1.0934,639000.0
2009-02-11 15:10:00,1.85,1.87,1.81,1.83,608900.0,1.0934,1.1052,1.0698,1.0816,608900.0
2009-02-11 15:20:00,1.82,1.85,1.82,1.83,286800.0,1.0757,1.0934,1.0757,1.0816,286800.0
2009-02-11 15:30:00,1.82,1.85,1.81,1.82,767000.0,1.0757,1.0934,1.0698,1.0757,767000.0
2009-02-11 15:40:00,1.82,1.84,1.82,1.83,327900.0,1.0757,1.0875,1.0757,1.0816,327900.0
2009-02-11 15:50:00,1.84,1.88,1.83,1.87,990100.0,1.0875,1.1111,1.0816,1.1052,990100.0
2009-02-12 09:30:00,1.81,1.82,1.7,1.78,495800.0,1.0698,1.0757,1.0047,1.052,495800.0
2009-02-12 09:40:00,1.78,1.83,1.76,1.77,274100.0,1.052,1.0816,1.0402,1.0461,274100.0
2009-02-12 09:50:00,1.77,1.78,1.72,1.74,358600.0,1.0461,1.052,1.0166,1.0284,358600.0
2009-02-12 10:00:00,1.74,1.75,1.72,1.74,278500.0,1.0284,1.0343,1.0166,1.0284,278500.0
2009-02-12 10:10:00,1.74,1.78,1.73,1.74,393600.0,1.0284,1.052,1.0225,1.0284,393600.0
2009-02-12 10:20:00,1.74,1.77,1.71,1.76,303400.0,1.0284,1.0461,1.0107,1.0402,303400.0
2009-02-12 10:30:00,1.76,1.77,1.75,1.75,131800.0,1.0402,1.0461,1.0343,1.0343,131800.0
2009-02-12 10:40:00,1.76,1.82,1.74,1.79,375600.0,1.0402,1.0757,1.0284,1.0579,375600.0
2009-02-12 10:50:00,1.78,1.8,1.76,1.77,278300.0,1.052,1.0638,1.0402,1.0461,278300.0
2009-02-12 11:00:00,1.78,1.78,1.75,1.77,214800.0,1.052,1.052,1.0343,1.0461,214800.0
2009-02-12 11:10:00,1.78,1.79,1.77,1.78,405900.0,1.052,1.0579,1.0461,1.052,405900.0
2009-02-12 11:20:00,1.78,1.83,1.76,1.8,351000.0,1.052,1.0816,1.0402,1.0638,351000.0
2009-02-12 11:30:00,1.8,1.82,1.77,1.82,269000.0,1.0638,1.0757,1.0461,1.0757,269000.0
2009-02-12 11:40:00,1.82,1.85,1.8,1.81,377400.0,1.0757,1.0934,1.0638,1.0698,377400.0
2009-02-12 11:50:00,1.81,1.83,1.8,1.81,125200.0,1.0698,1.0816,1.0638,1.0698,125200.0
2009-02-12 12:00:00,1.8,1.82,1.78,1.82,175400.0,1.0638,1.0757,1.052,1.0757,175400.0
2009-02-12 12:10:00,1.81,1.85,1.81,1.84,203900.0,1.0698,1.0934,1.0698,1.0875,203900.0
2009-02-12 12:20:00,1.84,1.85,1.83,1.85,161600.0,1.0875,1.0934,1.0816,1.0934,161600.0
2009-02-12 12:30:00,1.84,1.84,1.82,1.82,197100.0,1.0875,1.0875,1.0757,1.0757,197100.0
2009-02-12 12:40:00,1.83,1.84,1.8,1.82,487700.0,1.0816,1.0875,1.0638,1.0757,487700.0
2009-02-12 12:50:00,1.81,1.82,1.73,1.74,437800.0,1.0698,1.0757,1.0225,1.0284,437800.0
2009-02-12 13:00:00,1.73,1.75,1.71,1.75,258100.0,1.0225,1.0343,1.0107,1.0343,258100.0
2009-02-12 13:10:00,1.75,1.76,1.71,1.71,231600.0,1.0343,1.0402,1.0107,1.0107,231600.0
2009-02-12 13:20:00,1.71,1.74,1.71,1.71,114900.0,1.0107,1.0284,1.0107,1.0107,114900.0
2009-02-12 13:30:00,1.71,1.75,1.69,1.7,379500.0,1.0107,1.0343,0.9988,1.0047,379500.0
2009-02-12 13:40:00,1.69,1.72,1.69,1.72,137600.0,0.9988,1.0166,0.9988,1.0166,137600.0
2009-02-12 13:50:00,1.72,1.74,1.7,1.74,215300.0,1.0166,1.0284,1.0047,1.0284,215300.0
2009-02-12 14:00:00,1.74,1.74,1.71,1.73,193800.0,1.0284,1.0284,1.0107,1.0225,193800.0
2009-02-12 14:10:00,1.72,1.76,1.72,1.74,265600.0,1.0166,1.0402,1.0166,1.0284,265600.0
2009-02-12 14:20:00,1.74,1.74,1.7,1.74,147300.0,1.0284,1.0284,1.0047,1.0284,147300.0
2009-02-12 14:30:00,1.73,1.73,1.68,1.71,286100.0,1.0225,1.0225,0.9929,1.0107,286100.0
2009-02-12 14:40:00,1.72,1.72,1.67,1.68,333200.0,1.0166,1.0166,0.987,0.9929,333200.0
2009-02-12 14:50:00,1.68,1.7,1.67,1.68,206600.0,0.9929,1.0047,0.987,0.9929,206600.0
2009-02-12 15:00:00,1.68,1.69,1.68,1.69,115800.0,0.9929,0.9988,0.9929,0.9988,115800.0
2009-02-12 15:10:00,1.69,1.77,1.68,1.77,631600.0,0.9988,1.0461,0.9929,1.0461,631600.0
2009-02-12 15:20:00,1.76,1.8,1.73,1.8,473900.0,1.0402,1.0638,1.0225,1.0638,473900.0
2009-02-12 15:30:00,1.79,1.84,1.78,1.83,798400.0,1.0579,1.0875,1.052,1.0816,798400.0
2009-02-12 15:40:00,1.83,1.84,1.79,1.79,743700.0,1.0816,1.0875,1.0579,1.0579,743700.0
2009-02-12 15:50:00,1.8,1.86,1.79,1.83,1121100.0,1.0638,1.0993,1.0579,1.0816,1121100.0
2009-02-13 09:30:00,1.77,1.82,1.73,1.73,615300.0,1.0461,1.0757,1.0225,1.0225,615300.0
2009-02-13 09:40:00,1.73,1.78,1.73,1.74,256800.0,1.0225,1.052,1.0225,1.0284,256800.0
2009-02-13 09:50:00,1.74,1.75,1.72,1.73,184500.0,1.0284,1.0343,1.0166,1.0225,184500.0
2009-02-13 10:00:00,1.72,1.76,1.72,1.73,346200.0,1.0166,1.0402,1.0166,1.0225,346200.0
2009-02-13 10:10:00,1.73,1.75,1.71,1.72,283600.0,1.0225,1.0343,1.0107,1.0166,283600.0
2009-02-13 10:20:00,1.72,1.76,1.71,1.75,253800.0,1.0166,1.0402,1.0107,1.0343,253800.0
2009-02-13 10:30:00,1.75,1.76,1.75,1.75,224900.0,1.0343,1.0402,1.0343,1.0343,224900.0
2009-02-13 10:40:00,1.76,1.76,1.72,1.73,180000.0,1.0402,1.0402,1.0166,1.0225,180000.0
2009-02-13 10:50:00,1.73,1.74,1.73,1.73,75700.0,1.0225,1.0284,1.0225,1.0225,75700.0
2009-02-13 11:00:00,1.74,1.74,1.71,1.72,242000.0,1.0284,1.0284,1.0107,1.0166,242000.0
2009-02-13 11:10:00,1.73,1.73,1.71,1.71,136300.0,1.0225,1.0225,1.0107,1.0107,136300.0
2009-02-13 11:20:00,1.71,1.72,1.71,1.72,327600.0,1.0107,1.0166,1.0107,1.0166,327600.0
2009-02-13 11:30:00,1.71,1.72,1.7,1.71,433200.0,1.0107,1.0166,1.0047,1.0107,433200.0
2009-02-13 11:40:00,1.7,1.71,1.7,1.7,139500.0,1.0047,1.0107,1.0047,1.0047,139500.0
2009-02-13 11:50:00,1.7,1.71,1.7,1.7,56800.0,1.0047,1.0107,1.0047,1.0047,56800.0
2009-02-13 12:00:00,1.71,1.71,1.7,1.71,43800.0,1.0107,1.0107,1.0047,1.0107,43800.0
2009-02-13 12:10:00,1.71,1.71,1.67,1.67,302100.0,1.0107,1.0107,0.987,0.987,302100.0
2009-02-13 12:20:00,1.67,1.7,1.67,1.7,73500.0,0.987,1.0047,0.987,1.0047,73500.0
2009-02-13 12:30:00,1.69,1.71,1.69,1.7,35200.0,0.9988,1.0107,0.9988,1.0047,35200.0
2009-02-13 12:40:00,1.7,1.74,1.7,1.74,129900.0,1.0047,1.0284,1.0047,1.0284,129900.0
2009-02-13 12:50:00,1.74,1.74,1.69,1.74,236800.0,1.0284,1.0284,0.9988,1.0284,236800.0
2009-02-13 13:00:00,1.74,1.74,1.72,1.72,99100.0,1.0284,1.0284,1.0166,1.0166,99100.0
2009-02-13 13:10:00,1.72,1.74,1.72,1.74,54800.0,1.0166,1.0284,1.0166,1.0284,54800.0
2009-02-13 13:20:00,1.74,1.74,1.73,1.74,46100.0,1.0284,1.0284,1.0225,1.0284,46100.0
2009-02-13 13:30:00,1.74,1.76,1.74,1.75,179900.0,1.0284,1.0402,1.0284,1.0343,179900.0
2009-02-13 13:40:00,1.74,1.82,1.74,1.82,142600.0,1.0284,1.0757,1.0284,1.0757,142600.0
2009-02-13 13:50:00,1.81,1.86,1.79,1.81,488600.0,1.0698,1.0993,1.0579,1.0698,488600.0
2009-02-13 14:00:00,1.8,1.83,1.77,1.77,394900.0,1.0638,1.0816,1.0461,1.0461,394900.0
2009-02-13 14:10:00,1.77,1.8,1.77,1.78,208700.0,1.0461,1.0638,1.0461,1.052,208700.0
2009-02-13 14:20:00,1.79,1.8,1.78,1.8,107000.0,1.0579,1.0638,1.052,1.0638,107000.0
2009-02-13 14:30:00,1.79,1.8,1.75,1.79,260300.0,1.0579,1.0638,1.0343,1.0579,260300.0
2009-02-13 14:40:00,1.79,1.8,1.73,1.73,437200.0,1.0579,1.0638,1.0225,1.0225,437200.0
2009-02-13 14:50:00,1.73,1.76,1.71,1.75,303500.0,1.0225,1.0402,1.0107,1.0343,303500.0
2009-02-13 15:00:00,1.75,1.78,1.73,1.73,445600.0,1.0343,1.052,1.0225,1.0225,445600.0
2009-02-13 15:10:00,1.73,1.74,1.72,1.73,139400.0,1.0225,1.0284,1.0166,1.0225,139400.0
2009-02-13 15:20:00,1.73,1.75,1.72,1.73,293600.0,1.0225,1.0343,1.0166,1.0225,293600.0
2009-02-13 15:30:00,1.73,1.75,1.72,1.72,336400.0,1.0225,1.0343,1.0166,1.0166,336400.0
2009-02-13 15:40:00,1.73,1.73,1.69,1.7,1022200.0,1.0225,1.0225,0.9988,1.0047,1022200.0
2009-02-13 15:50:00,1.7,1.71,1.69,1.69,484600.0,1.0047,1.0107,0.9988,0.9988,484600.0
2009-02-17 09:30:00,1.51,1.52,1.45,1.49,1342500.0,0.8925,0.8984,0.857,0.8806,1342500.0
2009-02-17 09:40:00,1.48,1.49,1.45,1.47,413200.0,0.8747,0.8806,0.857,0.8688,413200.0
2009-02-17 09:50:00,1.47,1.5,1.46,1.49,401000.0,0.8688,0.8865,0.8629,0.8806,401000.0
2009-02-17 10:00:00,1.48,1.5,1.47,1.5,263600.0,0.8747,0.8865,0.8688,0.8865,263600.0
2009-02-17 10:10:00,1.49,1.5,1.45,1.46,859300.0,0.8806,0.8865,0.857,0.8629,859300.0
2009-02-17 10:20:00,1.46,1.48,1.41,1.46,1037300.0,0.8629,0.8747,0.8333,0.8629,1037300.0
2009-02-17 10:30:00,1.46,1.47,1.44,1.45,595100.0,0.8629,0.8688,0.8511,0.857,595100.0
2009-02-17 10:40:00,1.45,1.47,1.44,1.47,298200.0,0.857,0.8688,0.8511,0.8688,298200.0
2009-02-17 10:50:00,1.46,1.48,1.46,1.47,233800.0,0.8629,0.8747,0.8629,0.8688,233800.0
2009-02-17 11:00:00,1.48,1.49,1.45,1.46,467100.0,0.8747,0.8806,0.857,0.8629,467100.0
2009-02-17 11:10:00,1.46,1.46,1.45,1.45,236900.0,0.8629,0.8629,0.857,0.857,236900.0
2009-02-17 11:20:00,1.46,1.46,1.44,1.45,125300.0,0.8629,0.8629,0.8511,0.857,125300.0
2009-02-17 11:30:00,1.44,1.46,1.42,1.42,366500.0,0.8511,0.8629,0.8393,0.8393,366500.0
2009-02-17 11:40:00,1.42,1.43,1.41,1.42,450400.0,0.8393,0.8452,0.8333,0.8393,450400.0
2009-02-17 11:50:00,1.42,1.42,1.41,1.41,87400.0,0.8393,0.8393,0.8333,0.8333,87400.0
2009-02-17 12:00:00,1.41,1.42,1.38,1.39,861500.0,0.8333,0.8393,0.8156,0.8215,861500.0
2009-02-17 12:10:00,1.39,1.39,1.33,1.36,684600.0,0.8215,0.8215,0.7861,0.8038,684600.0
2009-02-17 12:20:00,1.36,1.36,1.34,1.35,530200.0,0.8038,0.8038,0.792,0.7979,530200.0
2009-02-17 12:30:00,1.35,1.36,1.32,1.33,678800.0,0.7979,0.8038,0.7802,0.7861,678800.0
2009-02-17 12:40:00,1.33,1.35,1.31,1.32,631300.0,0.7861,0.7979,0.7742,0.7802,631300.0
2009-02-17 12:50:00,1.31,1.35,1.31,1.34,572500.0,0.7742,0.7979,0.7742,0.792,572500.0
2009-02-17 13:00:00,1.34,1.34,1.32,1.34,218900.0,0.792,0.792,0.7802,0.792,218900.0
2009-02-17 13:10:00,1.34,1.36,1.33,1.34,539900.0,0.792,0.8038,0.7861,0.792,539900.0
2009-02-17 13:20:00,1.34,1.35,1.34,1.35,403500.0,0.792,0.7979,0.792,0.7979,403500.0
2009-02-17 13:30:00,1.35,1.36,1.34,1.35,451500.0,0.7979,0.8038,0.792,0.7979,451500.0
2009-02-17 13:40:00,1.34,1.37,1.34,1.36,587100.0,0.792,0.8097,0.792,0.8038,587100.0
2009-02-17 13:50:00,1.36,1.37,1.34,1.35,254300.0,0.8038,0.8097,0.792,0.7979,254300.0
2009-02-17 14:00:00,1.35,1.35,1.31,1.32,1087100.0,0.7979,0.7979,0.7742,0.7802,1087100.0
2009-02-17 14:10:00,1.33,1.35,1.32,1.33,229000.0,0.7861,0.7979,0.7802,0.7861,229000.0
2009-02-17 14:20:00,1.32,1.34,1.31,1.32,272500.0,0.7802,0.792,0.7742,0.7802,272500.0
2009-02-17 14:30:00,1.32,1.35,1.31,1.34,265700.0,0.7802,0.7979,0.7742,0.792,265700.0
2009-02-17 14:40:00,1.34,1.35,1.33,1.33,245600.0,0.792,0.7979,0.7861,0.7861,245600.0
2009-02-17 14:50:00,1.33,1.34,1.32,1.34,296600.0,0.7861,0.792,0.7802,0.792,296600.0
2009-02-17 15:00:00,1.34,1.34,1.32,1.32,354200.0,0.792,0.792,0.7802,0.7802,354200.0
2009-02-17 15:10:00,1.32,1.33,1.31,1.31,236200.0,0.7802,0.7861,0.7742,0.7742,236200.0
2009-02-17 15:20:00,1.31,1.33,1.3,1.32,540400.0,0.7742,0.7861,0.7683,0.7802,540400.0
2009-02-17 15:30:00,1.32,1.34,1.32,1.34,995600.0,0.7802,0.792,0.7802,0.792,995600.0
2009-02-17 15:40:00,1.34,1.34,1.32,1.32,608900.0,0.792,0.792,0.7802,0.7802,608900.0
2009-02-17 15:50:00,1.33,1.33,1.3,1.31,1848100.0,0.7861,0.7861,0.7683,0.7742,1848100.0
2009-02-18 09:30:00,1.45,1.46,1.35,1.36,969000.0,0.857,0.8629,0.7979,0.8038,969000.0
2009-02-18 09:40:00,1.35,1.4,1.35,1.36,782500.0,0.7979,0.8274,0.7979,0.8038,782500.0
2009-02-18 09:50:00,1.36,1.37,1.32,1.34,874800.0,0.8038,0.8097,0.7802,0.792,874800.0
2009-02-18 10:00:00,1.33,1.35,1.31,1.31,557400.0,0.7861,0.7979,0.7742,0.7742,557400.0
2009-02-18 10:10:00,1.31,1.32,1.29,1.3,688500.0,0.7742,0.7802,0.7624,0.7683,688500.0
2009-02-18 10:20:00,1.29,1.32,1.28,1.31,736500.0,0.7624,0.7802,0.7565,0.7742,736500.0
2009-02-18 10:30:00,1.31,1.39,1.31,1.34,666000.0,0.7742,0.8215,0.7742,0.792,666000.0
2009-02-18 10:40:00,1.35,1.35,1.31,1.31,242500.0,0.7979,0.7979,0.7742,0.7742,242500.0
2009-02-18 10:50:00,1.32,1.32,1.28,1.3,416600.0,0.7802,0.7802,0.7565,0.7683,416600.0
2009-02-18 11:00:00,1.3,1.3,1.27,1.27,349100.0,0.7683,0.7683,0.7506,0.7506,349100.0
2009-02-18 11:10:00,1.27,1.3,1.27,1.28,359000.0,0.7506,0.7683,0.7506,0.7565,359000.0
2009-02-18 11:20:00,1.27,1.31,1.27,1.29,440900.0,0.7506,0.7742,0.7506,0.7624,440900.0
2009-02-18 11:30:00,1.29,1.31,1.29,1.29,205200.0,0.7624,0.7742,0.7624,0.7624,205200.0
2009-02-18 11:40:00,1.29,1.34,1.28,1.32,449600.0,0.7624,0.792,0.7565,0.7802,449600.0
2009-02-18 11:50:00,1.33,1.33,1.3,1.31,249100.0,0.7861,0.7861,0.7683,0.7742,249100.0
2009-02-18 12:00:00,1.31,1.35,1.31,1.34,320900.0,0.7742,0.7979,0.7742,0.792,320900.0
2009-02-18 12:10:00,1.34,1.38,1.32,1.32,328900.0,0.792,0.8156,0.7802,0.7802,328900.0
2009-02-18 12:20:00,1.32,1.34,1.3,1.34,300100.0,0.7802,0.792,0.7683,0.792,300100.0
2009-02-18 12:30:00,1.34,1.35,1.32,1.32,322500.0,0.792,0.7979,0.7802,0.7802,322500.0
2009-02-18 12:40:00,1.32,1.36,1.3,1.34,298400.0,0.7802,0.8038,0.7683,0.792,298400.0
2009-02-18 12:50:00,1.34,1.36,1.34,1.34,270800.0,0.792,0.8038,0.792,0.792,270800.0
2009-02-18 13:00:00,1.35,1.35,1.32,1.32,244100.0,0.7979,0.7979,0.7802,0.7802,244100.0
2009-02-18 13:10:00,1.32,1.36,1.3,1.31,316500.0,0.7802,0.8038,0.7683,0.7742,316500.0
2009-02-18 13:20:00,1.31,1.32,1.29,1.29,392200.0,0.7742,0.7802,0.7624,0.7624,392200.0
2009-02-18 13:30:00,1.29,1.3,1.28,1.29,213000.0,0.7624,0.7683,0.7565,0.7624,213000.0
2009-02-18 13:40:00,1.29,1.3,1.28,1.29,249100.0,0.7624,0.7683,0.7565,0.7624,249100.0
2009-02-18 13:50:00,1.3,1.3,1.27,1.27,352600.0,0.7683,0.7683,0.7506,0.7506,352600.0
2009-02-18 14:00:00,1.27,1.28,1.24,1.25,1199100.0,0.7506,0.7565,0.7329,0.7388,1199100.0
2009-02-18 14:10:00,1.25,1.26,1.24,1.24,233100.0,0.7388,0.7447,0.7329,0.7329,233100.0
2009-02-18 14:20:00,1.25,1.26,1.24,1.25,223300.0,0.7388,0.7447,0.7329,0.7388,223300.0
2009-02-18 14:30:00,1.25,1.27,1.25,1.25,391900.0,0.7388,0.7506,0.7388,0.7388,391900.0
2009-02-18 14:40:00,1.25,1.26,1.25,1.25,180900.0,0.7388,0.7447,0.7388,0.7388,180900.0
2009-02-18 14:50:00,1.25,1.3,1.25,1.27,494200.0,0.7388,0.7683,0.7388,0.7506,494200.0
2009-02-18 15:00:00,1.28,1.29,1.27,1.28,529100.0,0.7565,0.7624,0.7506,0.7565,529100.0
2009-02-18 15:10:00,1.28,1.3,1.28,1.29,180800.0,0.7565,0.7683,0.7565,0.7624,180800.0
2009-02-18 15:20:00,1.28,1.29,1.28,1.28,334000.0,0.7565,0.7624,0.7565,0.7565,334000.0
2009-02-18 15:30:00,1.28,1.29,1.28,1.29,564700.0,0.7565,0.7624,0.7565,0.7624,564700.0
2009-02-18 15:40:00,1.28,1.31,1.28,1.3,771400.0,0.7565,0.7742,0.7565,0.7683,771400.0
2009-02-18 15:50:00,1.31,1.32,1.3,1.31,616600.0,0.7742,0.7802,0.7683,0.7742,616600.0
2009-02-19 09:30:00,1.32,1.36,1.27,1.29,1200700.0,0.7802,0.8038,0.7506,0.7624,1200700.0
2009-02-19 09:40:00,1.28,1.31,1.25,1.25,564100.0,0.7565,0.7742,0.7388,0.7388,564100.0
2009-02-19 09:50:00,1.25,1.28,1.25,1.27,684200.0,0.7388,0.7565,0.7388,0.7506,684200.0
2009-02-19 10:00:00,1.27,1.28,1.26,1.26,238100.0,0.7506,0.7565,0.7447,0.7447,238100.0
2009-02-19 10:10:00,1.27,1.3,1.26,1.27,407000.0,0.7506,0.7683,0.7447,0.7506,407000.0
2009-02-19 10:20:00,1.28,1.3,1.25,1.27,583300.0,0.7565,0.7683,0.7388,0.7506,583300.0
2009-02-19 10:30:00,1.27,1.27,1.25,1.25,375300.0,0.7506,0.7506,0.7388,0.7388,375300.0
2009-02-19 10:40:00,1.26,1.26,1.25,1.25,165900.0,0.7447,0.7447,0.7388,0.7388,165900.0
2009-02-19 10:50:00,1.26,1.26,1.25,1.25,207500.0,0.7447,0.7447,0.7388,0.7388,207500.0
2009-02-19 11:00:00,1.25,1.27,1.25,1.26,195200.0,0.7388,0.7506,0.7388,0.7447,195200.0
2009-02-19 11:10:00,1.26,1.27,1.25,1.25,298800.0,0.7447,0.7506,0.7388,0.7388,298800.0
2009-02-19 11:20:00,1.25,1.26,1.25,1.26,90100.0,0.7388,0.7447,0.7388,0.7447,90100.0
2009-02-19 11:30:00,1.25,1.29,1.25,1.26,347900.0,0.7388,0.7624,0.7388,0.7447,347900.0
2009-02-19 11:40:00,1.27,1.29,1.24,1.25,657300.0,0.7506,0.7624,0.7329,0.7388,657300.0
2009-02-19 11:50:00,1.25,1.26,1.21,1.21,609100.0,0.7388,0.7447,0.7151,0.7151,609100.0
2009-02-19 12:00:00,1.21,1.23,1.17,1.2,516700.0,0.7151,0.727,0.6915,0.7092,516700.0
2009-02-19 12:10:00,1.2,1.2,1.15,1.17,245600.0,0.7092,0.7092,0.6797,0.6915,245600.0
2009-02-19 12:20:00,1.18,1.21,1.15,1.2,196700.0,0.6974,0.7151,0.6797,0.7092,196700.0
2009-02-19 12:30:00,1.2,1.21,1.19,1.21,70100.0,0.7092,0.7151,0.7033,0.7151,70100.0
2009-02-19 12:40:00,1.21,1.22,1.18,1.2,144300.0,0.7151,0.7211,0.6974,0.7092,144300.0
2009-02-19 12:50:00,1.2,1.21,1.18,1.18,79600.0,0.7092,0.7151,0.6974,0.6974,79600.0
2009-02-19 13:00:00,1.18,1.19,1.16,1.17,242700.0,0.6974,0.7033,0.6856,0.6915,242700.0
2009-02-19 13:10:00,1.16,1.18,1.16,1.16,326900.0,0.6856,0.6974,0.6856,0.6856,326900.0
2009-02-19 13:20:00,1.16,1.2,1.16,1.19,359400.0,0.6856,0.7092,0.6856,0.7033,359400.0
2009-02-19 13:30:00,1.2,1.2,1.15,1.15,178700.0,0.7092,0.7092,0.6797,0.6797,178700.0
2009-02-19 13:40:00,1.15,1.16,1.15,1.16,304700.0,0.6797,0.6856,0.6797,0.6856,304700.0
2009-02-19 13:50:00,1.15,1.16,1.14,1.15,100300.0,0.6797,0.6856,0.6738,0.6797,100300.0
2009-02-19 14:00:00,1.14,1.17,1.11,1.16,278700.0,0.6738,0.6915,0.656,0.6856,278700.0
2009-02-19 14:10:00,1.16,1.17,1.1,1.11,535700.0,0.6856,0.6915,0.6501,0.656,535700.0
2009-02-19 14:20:00,1.1,1.12,1.09,1.1,831300.0,0.6501,0.662,0.6442,0.6501,831300.0
2009-02-19 14:30:00,1.1,1.11,1.07,1.1,569100.0,0.6501,0.656,0.6324,0.6501,569100.0
2009-02-19 14:40:00,1.09,1.1,1.06,1.07,519600.0,0.6442,0.6501,0.6265,0.6324,519600.0
2009-02-19 14:50:00,1.07,1.09,1.04,1.06,913300.0,0.6324,0.6442,0.6147,0.6265,913300.0
2009-02-19 15:00:00,1.07,1.09,1.06,1.07,486200.0,0.6324,0.6442,0.6265,0.6324,486200.0
2009-02-19 15:10:00,1.07,1.09,1.06,1.08,476800.0,0.6324,0.6442,0.6265,0.6383,476800.0
2009-02-19 15:20:00,1.08,1.09,1.05,1.08,830200.0,0.6383,0.6442,0.6206,0.6383,830200.0
2009-02-19 15:30:00,1.08,1.14,1.08,1.1,1466500.0,0.6383,0.6738,0.6383,0.6501,1466500.0
2009-02-19 15:40:00,1.11,1.15,1.1,1.14,1286300.0,0.656,0.6797,0.6501,0.6738,1286300.0
2009-02-19 15:50:00,1.14,1.14,1.04,1.04,1765900.0,0.6738,0.6738,0.6147,0.6147,1765900.0
2009-02-20 09:30:00,1.01,1.03,1.0,1.03,1401700.0,0.5969,0.6088,0.591,0.6088,1401700.0
2009-02-20 09:40:00,1.03,1.2,1.02,1.2,1323900.0,0.6088,0.7092,0.6028,0.7092,1323900.0
2009-02-20 09:50:00,1.2,1.31,1.1,1.14,2176400.0,0.7092,0.7742,0.6501,0.6738,2176400.0
2009-02-20 10:00:00,1.14,1.17,1.12,1.15,823600.0,0.6738,0.6915,0.662,0.6797,823600.0
2009-02-20 10:10:00,1.16,1.19,1.15,1.19,873900.0,0.6856,0.7033,0.6797,0.7033,873900.0
2009-02-20 10:20:00,1.19,1.24,1.15,1.24,1389000.0,0.7033,0.7329,0.6797,0.7329,1389000.0
2009-02-20 10:30:00,1.24,1.25,1.2,1.23,503400.0,0.7329,0.7388,0.7092,0.727,503400.0
2009-02-20 10:40:00,1.22,1.24,1.17,1.22,632400.0,0.7211,0.7329,0.6915,0.7211,632400.0
2009-02-20 10:50:00,1.22,1.23,1.19,1.2,544700.0,0.7211,0.727,0.7033,0.7092,544700.0
2009-02-20 11:00:00,1.19,1.2,1.14,1.17,742700.0,0.7033,0.7092,0.6738,0.6915,742700.0
2009-02-20 11:10:00,1.17,1.17,1.08,1.09,1023700.0,0.6915,0.6915,0.6383,0.6442,1023700.0
2009-02-20 11:20:00,1.08,1.13,1.08,1.1,2098100.0,0.6383,0.6679,0.6383,0.6501,2098100.0
2009-02-20 11:30:00,1.1,1.13,1.05,1.13,1097700.0,0.6501,0.6679,0.6206,0.6679,1097700.0
2009-02-20 11:40:00,1.13,1.13,1.1,1.11,259500.0,0.6679,0.6679,0.6501,0.656,259500.0
2009-02-20 11:50:00,1.11,1.13,1.11,1.12,393100.0,0.656,0.6679,0.656,0.662,393100.0
2009-02-20 12:00:00,1.11,1.13,1.11,1.12,163400.0,0.656,0.6679,0.656,0.662,163400.0
2009-02-20 12:10:00,1.13,1.13,1.12,1.13,161900.0,0.6679,0.6679,0.662,0.6679,161900.0
2009-02-20 12:20:00,1.13,1.13,1.1,1.12,463500.0,0.6679,0.6679,0.6501,0.662,463500.0
2009-02-20 12:30:00,1.12,1.13,1.1,1.11,550100.0,0.662,0.6679,0.6501,0.656,550100.0
2009-02-20 12:40:00,1.11,1.15,1.1,1.12,466100.0,0.656,0.6797,0.6501,0.662,466100.0
2009-02-20 12:50:00,1.11,1.12,1.1,1.12,251200.0,0.656,0.662,0.6501,0.662,251200.0
2009-02-20 13:00:00,1.11,1.12,1.1,1.1,285200.0,0.656,0.662,0.6501,0.6501,285200.0
2009-02-20 13:10:00,1.11,1.17,1.1,1.13,859000.0,0.656,0.6915,0.6501,0.6679,859000.0
2009-02-20 13:20:00,1.13,1.24,1.12,1.18,1142100.0,0.6679,0.7329,0.662,0.6974,1142100.0
2009-02-20 13:30:00,1.18,1.19,1.15,1.17,305700.0,0.6974,0.7033,0.6797,0.6915,305700.0
2009-02-20 13:40:00,1.17,1.18,1.15,1.17,198800.0,0.6915,0.6974,0.6797,0.6915,198800.0
2009-02-20 13:50:00,1.17,1.19,1.16,1.16,293900.0,0.6915,0.7033,0.6856,0.6856,293900.0
2009-02-20 14:00:00,1.16,1.2,1.16,1.2,270800.0,0.6856,0.7092,0.6856,0.7092,270800.0
2009-02-20 14:10:00,1.19,1.21,1.17,1.19,363900.0,0.7033,0.7151,0.6915,0.7033,363900.0
2009-02-20 14:20:00,1.19,1.24,1.17,1.2,647500.0,0.7033,0.7329,0.6915,0.7092,647500.0
2009-02-20 14:30:00,1.2,1.22,1.17,1.22,275400.0,0.7092,0.7211,0.6915,0.7211,275400.0
2009-02-20 14:40:00,1.22,1.25,1.18,1.25,529800.0,0.7211,0.7388,0.6974,0.7388,529800.0
2009-02-20 14:50:00,1.24,1.35,1.24,1.33,1477600.0,0.7329,0.7979,0.7329,0.7861,1477600.0
2009-02-20 15:00:00,1.33,1.34,1.28,1.33,1359700.0,0.7861,0.792,0.7565,0.7861,1359700.0
2009-02-20 15:10:00,1.32,1.34,1.3,1.33,858100.0,0.7802,0.792,0.7683,0.7861,858100.0
2009-02-20 15:20:00,1.33,1.41,1.32,1.38,1205400.0,0.7861,0.8333,0.7802,0.8156,1205400.0
2009-02-20 15:30:00,1.38,1.45,1.36,1.41,1485200.0,0.8156,0.857,0.8038,0.8333,1485200.0
2009-02-20 15:40:00,1.4,1.41,1.34,1.4,1023400.0,0.8274,0.8333,0.792,0.8274,1023400.0
2009-02-20 15:50:00,1.4,1.4,1.31,1.37,1636500.0,0.8274,0.8274,0.7742,0.8097,1636500.0
2009-02-23 09:30:00,1.61,1.63,1.22,1.34,1713400.0,0.9516,0.9634,0.7211,0.792,1713400.0
2009-02-23 09:40:00,1.34,1.38,1.28,1.33,1071800.0,0.792,0.8156,0.7565,0.7861,1071800.0
2009-02-23 09:50:00,1.32,1.36,1.28,1.32,707000.0,0.7802,0.8038,0.7565,0.7802,707000.0
2009-02-23 10:00:00,1.33,1.33,1.28,1.28,636800.0,0.7861,0.7861,0.7565,0.7565,636800.0
2009-02-23 10:10:00,1.28,1.29,1.16,1.19,1001100.0,0.7565,0.7624,0.6856,0.7033,1001100.0
2009-02-23 10:20:00,1.19,1.22,1.18,1.21,440500.0,0.7033,0.7211,0.6974,0.7151,440500.0
2009-02-23 10:30:00,1.21,1.21,1.13,1.16,631700.0,0.7151,0.7151,0.6679,0.6856,631700.0
2009-02-23 10:40:00,1.17,1.18,1.13,1.17,252600.0,0.6915,0.6974,0.6679,0.6915,252600.0
2009-02-23 10:50:00,1.17,1.22,1.15,1.15,448700.0,0.6915,0.7211,0.6797,0.6797,448700.0
2009-02-23 11:00:00,1.15,1.19,1.14,1.14,358600.0,0.6797,0.7033,0.6738,0.6738,358600.0
2009-02-23 11:10:00,1.14,1.19,1.14,1.19,181700.0,0.6738,0.7033,0.6738,0.7033,181700.0
2009-02-23 11:20:00,1.19,1.21,1.16,1.18,196700.0,0.7033,0.7151,0.6856,0.6974,196700.0
2009-02-23 11:30:00,1.18,1.19,1.16,1.17,244600.0,0.6974,0.7033,0.6856,0.6915,244600.0
2009-02-23 11:40:00,1.16,1.17,1.15,1.17,135600.0,0.6856,0.6915,0.6797,0.6915,135600.0
2009-02-23 11:50:00,1.17,1.19,1.16,1.17,68100.0,0.6915,0.7033,0.6856,0.6915,68100.0
2009-02-23 12:00:00,1.18,1.19,1.15,1.16,192400.0,0.6974,0.7033,0.6797,0.6856,192400.0
2009-02-23 12:10:00,1.16,1.19,1.15,1.17,123400.0,0.6856,0.7033,0.6797,0.6915,123400.0
2009-02-23 12:20:00,1.18,1.2,1.16,1.16,97400.0,0.6974,0.7092,0.6856,0.6856,97400.0
2009-02-23 12:30:00,1.16,1.17,1.16,1.16,50100.0,0.6856,0.6915,0.6856,0.6856,50100.0
2009-02-23 12:40:00,1.16,1.17,1.15,1.15,151800.0,0.6856,0.6915,0.6797,0.6797,151800.0
2009-02-23 12:50:00,1.15,1.16,1.14,1.14,201000.0,0.6797,0.6856,0.6738,0.6738,201000.0
2009-02-23 13:00:00,1.14,1.17,1.14,1.16,293400.0,0.6738,0.6915,0.6738,0.6856,293400.0
2009-02-23 13:10:00,1.15,1.19,1.15,1.17,217400.0,0.6797,0.7033,0.6797,0.6915,217400.0
2009-02-23 13:20:00,1.17,1.21,1.16,1.2,283600.0,0.6915,0.7151,0.6856,0.7092,283600.0
2009-02-23 13:30:00,1.2,1.21,1.15,1.15,351100.0,0.7092,0.7151,0.6797,0.6797,351100.0
2009-02-23 13:40:00,1.15,1.19,1.15,1.17,200500.0,0.6797,0.7033,0.6797,0.6915,200500.0
2009-02-23 13:50:00,1.16,1.19,1.15,1.18,259500.0,0.6856,0.7033,0.6797,0.6974,259500.0
2009-02-23 14:00:00,1.18,1.21,1.17,1.17,369900.0,0.6974,0.7151,0.6915,0.6915,369900.0
2009-02-23 14:10:00,1.17,1.22,1.17,1.21,361100.0,0.6915,0.7211,0.6915,0.7151,361100.0
2009-02-23 14:20:00,1.21,1.26,1.2,1.25,416500.0,0.7151,0.7447,0.7092,0.7388,416500.0
2009-02-23 14:30:00,1.25,1.26,1.19,1.22,522400.0,0.7388,0.7447,0.7033,0.7211,522400.0
2009-02-23 14:40:00,1.23,1.23,1.17,1.18,192200.0,0.727,0.727,0.6915,0.6974,192200.0
2009-02-23 14:50:00,1.18,1.19,1.14,1.16,425500.0,0.6974,0.7033,0.6738,0.6856,425500.0
2009-02-23 15:00:00,1.15,1.17,1.15,1.16,222300.0,0.6797,0.6915,0.6797,0.6856,222300.0
2009-02-23 15:10:00,1.16,1.19,1.16,1.17,235900.0,0.6856,0.7033,0.6856,0.6915,235900.0
2009-02-23 15:20:00,1.17,1.18,1.14,1.17,375300.0,0.6915,0.6974,0.6738,0.6915,375300.0
2009-02-23 15:30:00,1.17,1.18,1.15,1.16,335700.0,0.6915,0.6974,0.6797,0.6856,335700.0
2009-02-23 15:40:00,1.16,1.18,1.15,1.18,281100.0,0.6856,0.6974,0.6797,0.6974,281100.0
2009-02-23 15:50:00,1.17,1.19,1.15,1.16,1061000.0,0.6915,0.7033,0.6797,0.6856,1061000.0
2009-02-24 09:30:00,1.18,1.23,1.17,1.19,416800.0,0.6974,0.727,0.6915,0.7033,416800.0
2009-02-24 09:40:00,1.19,1.2,1.18,1.18,313100.0,0.7033,0.7092,0.6974,0.6974,313100.0
2009-02-24 09:50:00,1.19,1.2,1.19,1.2,336600.0,0.7033,0.7092,0.7033,0.7092,336600.0
2009-02-24 10:00:00,1.19,1.2,1.17,1.18,270300.0,0.7033,0.7092,0.6915,0.6974,270300.0
2009-02-24 10:10:00,1.19,1.19,1.17,1.18,425300.0,0.7033,0.7033,0.6915,0.6974,425300.0
2009-02-24 10:20:00,1.18,1.18,1.17,1.17,212800.0,0.6974,0.6974,0.6915,0.6915,212800.0
2009-02-24 10:30:00,1.18,1.2,1.16,1.19,419500.0,0.6974,0.7092,0.6856,0.7033,419500.0
2009-02-24 10:40:00,1.19,1.2,1.18,1.2,184300.0,0.7033,0.7092,0.6974,0.7092,184300.0
2009-02-24 10:50:00,1.2,1.21,1.17,1.17,251400.0,0.7092,0.7151,0.6915,0.6915,251400.0
2009-02-24 11:00:00,1.18,1.18,1.15,1.16,270400.0,0.6974,0.6974,0.6797,0.6856,270400.0
2009-02-24 11:10:00,1.16,1.18,1.15,1.16,142300.0,0.6856,0.6974,0.6797,0.6856,142300.0
2009-02-24 11:20:00,1.17,1.17,1.15,1.17,151500.0,0.6915,0.6915,0.6797,0.6915,151500.0
2009-02-24 11:30:00,1.17,1.17,1.15,1.15,124000.0,0.6915,0.6915,0.6797,0.6797,124000.0
2009-02-24 11:40:00,1.16,1.16,1.15,1.15,96300.0,0.6856,0.6856,0.6797,0.6797,96300.0
2009-02-24 11:50:00,1.16,1.16,1.15,1.15,78600.0,0.6856,0.6856,0.6797,0.6797,78600.0
2009-02-24 12:00:00,1.16,1.16,1.15,1.16,72200.0,0.6856,0.6856,0.6797,0.6856,72200.0
2009-02-24 12:10:00,1.16,1.16,1.13,1.14,351900.0,0.6856,0.6856,0.6679,0.6738,351900.0
2009-02-24 12:20:00,1.15,1.15,1.13,1.13,102900.0,0.6797,0.6797,0.6679,0.6679,102900.0
2009-02-24 12:30:00,1.13,1.15,1.13,1.15,119700.0,0.6679,0.6797,0.6679,0.6797,119700.0
2009-02-24 12:40:00,1.15,1.16,1.14,1.15,133600.0,0.6797,0.6856,0.6738,0.6797,133600.0
2009-02-24 12:50:00,1.15,1.17,1.15,1.16,192600.0,0.6797,0.6915,0.6797,0.6856,192600.0
2009-02-24 13:00:00,1.16,1.21,1.16,1.2,1085200.0,0.6856,0.7151,0.6856,0.7092,1085200.0
2009-02-24 13:10:00,1.2,1.25,1.19,1.25,1019800.0,0.7092,0.7388,0.7033,0.7388,1019800.0
2009-02-24 13:20:00,1.25,1.33,1.23,1.33,924900.0,0.7388,0.7861,0.727,0.7861,924900.0
2009-02-24 13:30:00,1.32,1.33,1.26,1.31,1258700.0,0.7802,0.7861,0.7447,0.7742,1258700.0
2009-02-24 13:40:00,1.31,1.34,1.27,1.32,757400.0,0.7742,0.792,0.7506,0.7802,757400.0
2009-02-24 13:50:00,1.32,1.42,1.32,1.41,982700.0,0.7802,0.8393,0.7802,0.8333,982700.0
2009-02-24 14:00:00,1.42,1.45,1.36,1.39,1063400.0,0.8393,0.857,0.8038,0.8215,1063400.0
2009-02-24 14:10:00,1.38,1.45,1.33,1.39,1255900.0,0.8156,0.857,0.7861,0.8215,1255900.0
2009-02-24 14:20:00,1.4,1.43,1.37,1.39,1009300.0,0.8274,0.8452,0.8097,0.8215,1009300.0
2009-02-24 14:30:00,1.4,1.4,1.36,1.39,424600.0,0.8274,0.8274,0.8038,0.8215,424600.0
2009-02-24 14:40:00,1.39,1.41,1.38,1.41,873900.0,0.8215,0.8333,0.8156,0.8333,873900.0
2009-02-24 14:50:00,1.41,1.42,1.38,1.4,722700.0,0.8333,0.8393,0.8156,0.8274,722700.0
2009-02-24 15:00:00,1.39,1.43,1.39,1.43,414900.0,0.8215,0.8452,0.8215,0.8452,414900.0
2009-02-24 15:10:00,1.43,1.43,1.39,1.4,430100.0,0.8452,0.8452,0.8215,0.8274,430100.0
2009-02-24 15:20:00,1.4,1.41,1.35,1.37,481100.0,0.8274,0.8333,0.7979,0.8097,481100.0
2009-02-24 15:30:00,1.37,1.42,1.35,1.38,880700.0,0.8097,0.8393,0.7979,0.8156,880700.0
2009-02-24 15:40:00,1.38,1.41,1.38,1.4,492000.0,0.8156,0.8333,0.8156,0.8274,492000.0
2009-02-24 15:50:00,1.4,1.41,1.37,1.4,1793300.0,0.8274,0.8333,0.8097,0.8274,1793300.0
2009-02-25 09:30:00,1.38,1.38,1.25,1.26,632100.0,0.8156,0.8156,0.7388,0.7447,632100.0
2009-02-25 09:40:00,1.28,1.29,1.26,1.29,218900.0,0.7565,0.7624,0.7447,0.7624,218900.0
2009-02-25 09:50:00,1.29,1.29,1.27,1.27,177000.0,0.7624,0.7624,0.7506,0.7506,177000.0
2009-02-25 10:00:00,1.27,1.27,1.21,1.23,280700.0,0.7506,0.7506,0.7151,0.727,280700.0
2009-02-25 10:10:00,1.22,1.25,1.22,1.23,146800.0,0.7211,0.7388,0.7211,0.727,146800.0
2009-02-25 10:20:00,1.23,1.27,1.23,1.27,158300.0,0.727,0.7506,0.727,0.7506,158300.0
2009-02-25 10:30:00,1.27,1.28,1.26,1.26,89400.0,0.7506,0.7565,0.7447,0.7447,89400.0
2009-02-25 10:40:00,1.26,1.27,1.23,1.24,191700.0,0.7447,0.7506,0.727,0.7329,191700.0
2009-02-25 10:50:00,1.25,1.27,1.24,1.27,174400.0,0.7388,0.7506,0.7329,0.7506,174400.0
2009-02-25 11:00:00,1.27,1.32,1.26,1.31,190200.0,0.7506,0.7802,0.7447,0.7742,190200.0
2009-02-25 11:10:00,1.3,1.31,1.3,1.3,45600.0,0.7683,0.7742,0.7683,0.7683,45600.0
2009-02-25 11:20:00,1.31,1.33,1.3,1.33,175200.0,0.7742,0.7861,0.7683,0.7861,175200.0
2009-02-25 11:30:00,1.33,1.33,1.32,1.33,52900.0,0.7861,0.7861,0.7802,0.7861,52900.0
2009-02-25 11:40:00,1.33,1.38,1.32,1.33,623600.0,0.7861,0.8156,0.7802,0.7861,623600.0
2009-02-25 11:50:00,1.33,1.41,1.32,1.37,710500.0,0.7861,0.8333,0.7802,0.8097,710500.0
2009-02-25 12:00:00,1.38,1.44,1.38,1.4,693200.0,0.8156,0.8511,0.8156,0.8274,693200.0
2009-02-25 12:10:00,1.41,1.41,1.38,1.38,541500.0,0.8333,0.8333,0.8156,0.8156,541500.0
2009-02-25 12:20:00,1.38,1.39,1.35,1.35,183600.0,0.8156,0.8215,0.7979,0.7979,183600.0
2009-02-25 12:30:00,1.35,1.36,1.35,1.35,339100.0,0.7979,0.8038,0.7979,0.7979,339100.0
2009-02-25 12:40:00,1.35,1.36,1.34,1.36,320500.0,0.7979,0.8038,0.792,0.8038,320500.0
2009-02-25 12:50:00,1.35,1.37,1.35,1.36,124200.0,0.7979,0.8097,0.7979,0.8038,124200.0
2009-02-25 13:00:00,1.36,1.4,1.36,1.39,201800.0,0.8038,0.8274,0.8038,0.8215,201800.0
2009-02-25 13:10:00,1.4,1.41,1.39,1.4,107100.0,0.8274,0.8333,0.8215,0.8274,107100.0
2009-02-25 13:20:00,1.4,1.41,1.39,1.39,156400.0,0.8274,0.8333,0.8215,0.8215,156400.0
2009-02-25 13:30:00,1.39,1.44,1.39,1.4,197800.0,0.8215,0.8511,0.8215,0.8274,197800.0
2009-02-25 13:40:00,1.41,1.43,1.4,1.42,184600.0,0.8333,0.8452,0.8274,0.8393,184600.0
2009-02-25 13:50:00,1.42,1.46,1.38,1.45,1072200.0,0.8393,0.8629,0.8156,0.857,1072200.0
2009-02-25 14:00:00,1.46,1.46,1.31,1.37,797600.0,0.8629,0.8629,0.7742,0.8097,797600.0
2009-02-25 14:10:00,1.37,1.38,1.34,1.36,231400.0,0.8097,0.8156,0.792,0.8038,231400.0
2009-02-25 14:20:00,1.36,1.41,1.35,1.4,493200.0,0.8038,0.8333,0.7979,0.8274,493200.0
2009-02-25 14:30:00,1.4,1.4,1.32,1.35,773300.0,0.8274,0.8274,0.7802,0.7979,773300.0
2009-02-25 14:40:00,1.35,1.65,1.34,1.54,2423400.0,0.7979,0.9752,0.792,0.9102,2423400.0
2009-02-25 14:50:00,1.53,1.73,1.48,1.67,2079500.0,0.9043,1.0225,0.8747,0.987,2079500.0
2009-02-25 15:00:00,1.67,1.73,1.61,1.73,1266600.0,0.987,1.0225,0.9516,1.0225,1266600.0
2009-02-25 15:10:00,1.72,1.72,1.57,1.66,1529600.0,1.0166,1.0166,0.9279,0.9811,1529600.0
2009-02-25 15:20:00,1.67,1.69,1.61,1.65,1069800.0,0.987,0.9988,0.9516,0.9752,1069800.0
2009-02-25 15:30:00,1.65,1.68,1.63,1.64,1177400.0,0.9752,0.9929,0.9634,0.9693,1177400.0
2009-02-25 15:40:00,1.64,1.65,1.57,1.61,1203500.0,0.9693,0.9752,0.9279,0.9516,1203500.0
2009-02-25 15:50:00,1.61,1.67,1.6,1.65,2567100.0,0.9516,0.987,0.9456,0.9752,2567100.0
2009-02-26 09:30:00,1.82,1.83,1.75,1.78,1907000.0,1.0757,1.0816,1.0343,1.052,1907000.0
2009-02-26 09:40:00,1.78,1.81,1.66,1.74,1420200.0,1.052,1.0698,0.9811,1.0284,1420200.0
2009-02-26 09:50:00,1.74,1.8,1.73,1.79,983000.0,1.0284,1.0638,1.0225,1.0579,983000.0
2009-02-26 10:00:00,1.78,1.86,1.78,1.85,1258100.0,1.052,1.0993,1.052,1.0934,1258100.0
2009-02-26 10:10:00,1.84,1.85,1.77,1.79,716900.0,1.0875,1.0934,1.0461,1.0579,716900.0
2009-02-26 10:20:00,1.79,1.82,1.77,1.78,766400.0,1.0579,1.0757,1.0461,1.052,766400.0
2009-02-26 10:30:00,1.77,1.86,1.77,1.86,1100400.0,1.0461,1.0993,1.0461,1.0993,1100400.0
2009-02-26 10:40:00,1.85,1.96,1.85,1.96,1409200.0,1.0934,1.1584,1.0934,1.1584,1409200.0
2009-02-26 10:50:00,1.96,2.05,1.95,2.04,1711900.0,1.1584,1.2116,1.1525,1.2057,1711900.0
2009-02-26 11:00:00,2.04,2.08,1.96,1.96,1880300.0,1.2057,1.2293,1.1584,1.1584,1880300.0
2009-02-26 11:10:00,1.97,2.04,1.95,2.01,845300.0,1.1643,1.2057,1.1525,1.188,845300.0
2009-02-26 11:20:00,2.02,2.04,1.98,1.99,1472500.0,1.1939,1.2057,1.1702,1.1761,1472500.0
2009-02-26 11:30:00,1.99,2.02,1.99,2.0,1545500.0,1.1761,1.1939,1.1761,1.1821,1545500.0
2009-02-26 11:40:00,2.0,2.02,1.95,1.96,1083600.0,1.1821,1.1939,1.1525,1.1584,1083600.0
2009-02-26 11:50:00,1.97,1.99,1.9,1.99,1343300.0,1.1643,1.1761,1.123,1.1761,1343300.0
2009-02-26 12:00:00,1.98,2.03,1.98,2.02,817900.0,1.1702,1.1998,1.1702,1.1939,817900.0
2009-02-26 12:10:00,2.02,2.03,2.0,2.01,407800.0,1.1939,1.1998,1.1821,1.188,407800.0
2009-02-26 12:20:00,2.0,2.01,1.98,1.99,552000.0,1.1821,1.188,1.1702,1.1761,552000.0
2009-02-26 12:30:00,1.99,2.02,1.99,2.02,264100.0,1.1761,1.1939,1.1761,1.1939,264100.0
2009-02-26 12:40:00,2.01,2.02,1.97,1.99,458500.0,1.188,1.1939,1.1643,1.1761,458500.0
2009-02-26 12:50:00,1.99,2.01,1.99,2.0,278600.0,1.1761,1.188,1.1761,1.1821,278600.0
2009-02-26 13:00:00,2.0,2.01,1.99,1.99,264300.0,1.1821,1.188,1.1761,1.1761,264300.0
2009-02-26 13:10:00,1.99,2.0,1.85,1.91,1081000.0,1.1761,1.1821,1.0934,1.1289,1081000.0
2009-02-26 13:20:00,1.91,1.95,1.9,1.92,496600.0,1.1289,1.1525,1.123,1.1348,496600.0
2009-02-26 13:30:00,1.91,1.93,1.9,1.91,404000.0,1.1289,1.1407,1.123,1.1289,404000.0
2009-02-26 13:40:00,1.91,2.01,1.9,2.01,558400.0,1.1289,1.188,1.123,1.188,558400.0
2009-02-26 13:50:00,2.01,2.01,1.96,1.96,257600.0,1.188,1.188,1.1584,1.1584,257600.0
2009-02-26 14:00:00,1.95,1.96,1.89,1.93,295300.0,1.1525,1.1584,1.117,1.1407,295300.0
2009-02-26 14:10:00,1.93,2.0,1.92,1.97,527100.0,1.1407,1.1821,1.1348,1.1643,527100.0
2009-02-26 14:20:00,1.96,2.01,1.96,2.01,556200.0,1.1584,1.188,1.1584,1.188,556200.0
2009-02-26 14:30:00,2.0,2.07,1.97,2.02,1235700.0,1.1821,1.2234,1.1643,1.1939,1235700.0
2009-02-26 14:40:00,2.02,2.02,2.0,2.0,273700.0,1.1939,1.1939,1.1821,1.1821,273700.0
2009-02-26 14:50:00,2.0,2.01,1.88,1.97,683500.0,1.1821,1.188,1.1111,1.1643,683500.0
2009-02-26 15:00:00,1.97,1.99,1.94,1.99,951200.0,1.1643,1.1761,1.1466,1.1761,951200.0
2009-02-26 15:10:00,1.99,2.01,1.97,2.0,967000.0,1.1761,1.188,1.1643,1.1821,967000.0
2009-02-26 15:20:00,2.01,2.04,2.0,2.02,552300.0,1.188,1.2057,1.1821,1.1939,552300.0
2009-02-26 15:30:00,2.03,2.05,1.99,2.0,1202200.0,1.1998,1.2116,1.1761,1.1821,1202200.0
2009-02-26 15:40:00,2.0,2.04,1.99,2.04,765300.0,1.1821,1.2057,1.1761,1.2057,765300.0
2009-02-26 15:50:00,2.03,2.04,1.97,1.98,1199100.0,1.1998,1.2057,1.1643,1.1702,1199100.0
2009-02-27 09:30:00,1.52,1.69,1.45,1.61,1488000.0,0.8984,0.9988,0.857,0.9516,1488000.0
2009-02-27 09:40:00,1.62,1.68,1.61,1.65,1126800.0,0.9575,0.9929,0.9516,0.9752,1126800.0
2009-02-27 09:50:00,1.65,1.77,1.65,1.74,1158600.0,0.9752,1.0461,0.9752,1.0284,1158600.0
2009-02-27 10:00:00,1.74,1.83,1.68,1.7,1086200.0,1.0284,1.0816,0.9929,1.0047,1086200.0
2009-02-27 10:10:00,1.69,1.74,1.66,1.74,468400.0,0.9988,1.0284,0.9811,1.0284,468400.0
2009-02-27 10:20:00,1.73,1.78,1.7,1.7,574100.0,1.0225,1.052,1.0047,1.0047,574100.0
2009-02-27 10:30:00,1.7,1.75,1.69,1.7,318200.0,1.0047,1.0343,0.9988,1.0047,318200.0
2009-02-27 10:40:00,1.7,1.72,1.68,1.7,408400.0,1.0047,1.0166,0.9929,1.0047,408400.0
2009-02-27 10:50:00,1.71,1.71,1.69,1.69,146900.0,1.0107,1.0107,0.9988,0.9988,146900.0
2009-02-27 11:00:00,1.7,1.7,1.65,1.67,365500.0,1.0047,1.0047,0.9752,0.987,365500.0
2009-02-27 11:10:00,1.67,1.67,1.63,1.63,286300.0,0.987,0.987,0.9634,0.9634,286300.0
2009-02-27 11:20:00,1.63,1.66,1.63,1.65,234500.0,0.9634,0.9811,0.9634,0.9752,234500.0
2009-02-27 11:30:00,1.65,1.66,1.63,1.63,234000.0,0.9752,0.9811,0.9634,0.9634,234000.0
2009-02-27 11:40:00,1.64,1.71,1.63,1.65,543700.0,0.9693,1.0107,0.9634,0.9752,543700.0
2009-02-27 11:50:00,1.65,1.66,1.63,1.64,641000.0,0.9752,0.9811,0.9634,0.9693,641000.0
2009-02-27 12:00:00,1.63,1.64,1.6,1.6,438800.0,0.9634,0.9693,0.9456,0.9456,438800.0
2009-02-27 12:10:00,1.6,1.62,1.56,1.56,410700.0,0.9456,0.9575,0.922,0.922,410700.0
2009-02-27 12:20:00,1.56,1.57,1.53,1.53,297700.0,0.922,0.9279,0.9043,0.9043,297700.0
2009-02-27 12:30:00,1.53,1.59,1.52,1.56,363500.0,0.9043,0.9397,0.8984,0.922,363500.0
2009-02-27 12:40:00,1.56,1.57,1.55,1.56,372600.0,0.922,0.9279,0.9161,0.922,372600.0
2009-02-27 12:50:00,1.56,1.56,1.51,1.53,318600.0,0.922,0.922,0.8925,0.9043,318600.0
2009-02-27 13:00:00,1.54,1.61,1.54,1.6,248900.0,0.9102,0.9516,0.9102,0.9456,248900.0
2009-02-27 13:10:00,1.6,1.6,1.53,1.59,297400.0,0.9456,0.9456,0.9043,0.9397,297400.0
2009-02-27 13:20:00,1.6,1.6,1.56,1.58,177000.0,0.9456,0.9456,0.922,0.9338,177000.0
2009-02-27 13:30:00,1.58,1.6,1.55,1.57,191900.0,0.9338,0.9456,0.9161,0.9279,191900.0
2009-02-27 13:40:00,1.57,1.6,1.54,1.59,282800.0,0.9279,0.9456,0.9102,0.9397,282800.0
2009-02-27 13:50:00,1.59,1.62,1.59,1.6,484300.0,0.9397,0.9575,0.9397,0.9456,484300.0
2009-02-27 14:00:00,1.6,1.64,1.59,1.59,436200.0,0.9456,0.9693,0.9397,0.9397,436200.0
2009-02-27 14:10:00,1.59,1.6,1.57,1.57,139700.0,0.9397,0.9456,0.9279,0.9279,139700.0
2009-02-27 14:20:00,1.58,1.58,1.53,1.54,252600.0,0.9338,0.9338,0.9043,0.9102,252600.0
2009-02-27 14:30:00,1.54,1.56,1.52,1.53,269600.0,0.9102,0.922,0.8984,0.9043,269600.0
2009-02-27 14:40:00,1.53,1.6,1.53,1.59,362500.0,0.9043,0.9456,0.9043,0.9397,362500.0
2009-02-27 14:50:00,1.59,1.6,1.54,1.55,532500.0,0.9397,0.9456,0.9102,0.9161,532500.0
2009-02-27 15:00:00,1.55,1.55,1.54,1.55,166300.0,0.9161,0.9161,0.9102,0.9161,166300.0
2009-02-27 15:10:00,1.54,1.57,1.52,1.53,362000.0,0.9102,0.9279,0.8984,0.9043,362000.0
2009-02-27 15:20:00,1.53,1.57,1.53,1.53,329200.0,0.9043,0.9279,0.9043,0.9043,329200.0
2009-02-27 15:30:00,1.53,1.55,1.5,1.51,2000300.0,0.9043,0.9161,0.8865,0.8925,2000300.0
2009-02-27 15:40:00,1.51,1.56,1.51,1.54,402100.0,0.8925,0.922,0.8925,0.9102,402100.0
2009-02-27 15:50:00,1.54,1.55,1.47,1.47,1266000.0,0.9102,0.9161,0.8688,0.8688,1266000.0
2009-03-02 09:30:00,1.4,1.44,1.34,1.39,666900.0,0.8274,0.8511,0.792,0.8215,666900.0
2009-03-02 09:40:00,1.39,1.39,1.36,1.37,192400.0,0.8215,0.8215,0.8038,0.8097,192400.0
2009-03-02 09:50:00,1.36,1.38,1.35,1.35,263500.0,0.8038,0.8156,0.7979,0.7979,263500.0
2009-03-02 10:00:00,1.35,1.36,1.34,1.34,365100.0,0.7979,0.8038,0.792,0.792,365100.0
2009-03-02 10:10:00,1.34,1.35,1.26,1.32,667800.0,0.792,0.7979,0.7447,0.7802,667800.0
2009-03-02 10:20:00,1.32,1.32,1.29,1.31,190400.0,0.7802,0.7802,0.7624,0.7742,190400.0
2009-03-02 10:30:00,1.31,1.35,1.3,1.34,235200.0,0.7742,0.7979,0.7683,0.792,235200.0
2009-03-02 10:40:00,1.33,1.39,1.33,1.37,374700.0,0.7861,0.8215,0.7861,0.8097,374700.0
2009-03-02 10:50:00,1.37,1.37,1.34,1.35,201300.0,0.8097,0.8097,0.792,0.7979,201300.0
2009-03-02 11:00:00,1.34,1.39,1.34,1.39,123100.0,0.792,0.8215,0.792,0.8215,123100.0
2009-03-02 11:10:00,1.38,1.39,1.33,1.34,272000.0,0.8156,0.8215,0.7861,0.792,272000.0
2009-03-02 11:20:00,1.35,1.37,1.34,1.35,207800.0,0.7979,0.8097,0.792,0.7979,207800.0
2009-03-02 11:30:00,1.34,1.36,1.33,1.34,231200.0,0.792,0.8038,0.7861,0.792,231200.0
2009-03-02 11:40:00,1.34,1.35,1.32,1.32,197800.0,0.792,0.7979,0.7802,0.7802,197800.0
2009-03-02 11:50:00,1.33,1.35,1.32,1.34,155300.0,0.7861,0.7979,0.7802,0.792,155300.0
2009-03-02 12:00:00,1.35,1.35,1.34,1.34,44000.0,0.7979,0.7979,0.792,0.792,44000.0
2009-03-02 12:10:00,1.34,1.34,1.32,1.33,96600.0,0.792,0.792,0.7802,0.7861,96600.0
2009-03-02 12:20:00,1.32,1.33,1.32,1.32,54100.0,0.7802,0.7861,0.7802,0.7802,54100.0
2009-03-02 12:30:00,1.33,1.33,1.31,1.31,85100.0,0.7861,0.7861,0.7742,0.7742,85100.0
2009-03-02 12:40:00,1.31,1.32,1.31,1.31,63400.0,0.7742,0.7802,0.7742,0.7742,63400.0
2009-03-02 12:50:00,1.32,1.33,1.31,1.32,141400.0,0.7802,0.7861,0.7742,0.7802,141400.0
2009-03-02 13:00:00,1.31,1.33,1.31,1.31,214400.0,0.7742,0.7861,0.7742,0.7742,214400.0
2009-03-02 13:10:00,1.31,1.32,1.3,1.32,171400.0,0.7742,0.7802,0.7683,0.7802,171400.0
2009-03-02 13:20:00,1.31,1.32,1.31,1.32,40400.0,0.7742,0.7802,0.7742,0.7802,40400.0
2009-03-02 13:30:00,1.32,1.32,1.31,1.32,28500.0,0.7802,0.7802,0.7742,0.7802,28500.0
2009-03-02 13:40:00,1.32,1.32,1.3,1.3,117700.0,0.7802,0.7802,0.7683,0.7683,117700.0
2009-03-02 13:50:00,1.3,1.33,1.3,1.32,137500.0,0.7683,0.7861,0.7683,0.7802,137500.0
2009-03-02 14:00:00,1.32,1.32,1.3,1.3,207400.0,0.7802,0.7802,0.7683,0.7683,207400.0
2009-03-02 14:10:00,1.31,1.32,1.3,1.31,192100.0,0.7742,0.7802,0.7683,0.7742,192100.0
2009-03-02 14:20:00,1.32,1.32,1.31,1.31,38400.0,0.7802,0.7802,0.7742,0.7742,38400.0
2009-03-02 14:30:00,1.32,1.38,1.31,1.34,545400.0,0.7802,0.8156,0.7742,0.792,545400.0
2009-03-02 14:40:00,1.34,1.39,1.33,1.34,363300.0,0.792,0.8215,0.7861,0.792,363300.0
2009-03-02 14:50:00,1.35,1.38,1.32,1.32,403600.0,0.7979,0.8156,0.7802,0.7802,403600.0
2009-03-02 15:00:00,1.32,1.32,1.31,1.31,141200.0,0.7802,0.7802,0.7742,0.7742,141200.0
2009-03-02 15:10:00,1.32,1.32,1.31,1.31,237800.0,0.7802,0.7802,0.7742,0.7742,237800.0
2009-03-02 15:20:00,1.31,1.34,1.31,1.32,356300.0,0.7742,0.792,0.7742,0.7802,356300.0
2009-03-02 15:30:00,1.32,1.33,1.29,1.29,511500.0,0.7802,0.7861,0.7624,0.7624,511500.0
2009-03-02 15:40:00,1.29,1.34,1.29,1.31,478200.0,0.7624,0.792,0.7624,0.7742,478200.0
2009-03-02 15:50:00,1.31,1.33,1.28,1.29,1216200.0,0.7742,0.7861,0.7565,0.7624,1216200.0
2009-03-03 09:30:00,1.44,1.47,1.43,1.45,392100.0,0.8511,0.8688,0.8452,0.857,392100.0
2009-03-03 09:40:00,1.46,1.46,1.44,1.45,281000.0,0.8629,0.8629,0.8511,0.857,281000.0
2009-03-03 09:50:00,1.45,1.45,1.43,1.44,134800.0,0.857,0.857,0.8452,0.8511,134800.0
2009-03-03 10:00:00,1.43,1.44,1.37,1.39,370800.0,0.8452,0.8511,0.8097,0.8215,370800.0
2009-03-03 10:10:00,1.38,1.39,1.32,1.32,277900.0,0.8156,0.8215,0.7802,0.7802,277900.0
2009-03-03 10:20:00,1.33,1.35,1.32,1.34,187900.0,0.7861,0.7979,0.7802,0.792,187900.0
2009-03-03 10:30:00,1.33,1.34,1.31,1.33,249400.0,0.7861,0.792,0.7742,0.7861,249400.0
2009-03-03 10:40:00,1.33,1.35,1.32,1.33,281300.0,0.7861,0.7979,0.7802,0.7861,281300.0
2009-03-03 10:50:00,1.33,1.33,1.27,1.29,221700.0,0.7861,0.7861,0.7506,0.7624,221700.0
2009-03-03 11:00:00,1.29,1.32,1.27,1.29,225600.0,0.7624,0.7802,0.7506,0.7624,225600.0
2009-03-03 11:10:00,1.29,1.29,1.23,1.23,313500.0,0.7624,0.7624,0.727,0.727,313500.0
2009-03-03 11:20:00,1.24,1.28,1.23,1.27,205300.0,0.7329,0.7565,0.727,0.7506,205300.0
2009-03-03 11:30:00,1.27,1.27,1.25,1.25,92600.0,0.7506,0.7506,0.7388,0.7388,92600.0
2009-03-03 11:40:00,1.25,1.26,1.24,1.26,113000.0,0.7388,0.7447,0.7329,0.7447,113000.0
2009-03-03 11:50:00,1.25,1.27,1.25,1.25,134800.0,0.7388,0.7506,0.7388,0.7388,134800.0
2009-03-03 12:00:00,1.25,1.3,1.25,1.28,192700.0,0.7388,0.7683,0.7388,0.7565,192700.0
2009-03-03 12:10:00,1.28,1.36,1.28,1.35,369000.0,0.7565,0.8038,0.7565,0.7979,369000.0
2009-03-03 12:20:00,1.35,1.36,1.29,1.3,278300.0,0.7979,0.8038,0.7624,0.7683,278300.0
2009-03-03 12:30:00,1.3,1.3,1.26,1.26,517800.0,0.7683,0.7683,0.7447,0.7447,517800.0
2009-03-03 12:40:00,1.26,1.29,1.26,1.28,244000.0,0.7447,0.7624,0.7447,0.7565,244000.0
2009-03-03 12:50:00,1.28,1.28,1.25,1.25,212800.0,0.7565,0.7565,0.7388,0.7388,212800.0
2009-03-03 13:00:00,1.25,1.25,1.22,1.23,484900.0,0.7388,0.7388,0.7211,0.727,484900.0
2009-03-03 13:10:00,1.23,1.24,1.22,1.24,277500.0,0.727,0.7329,0.7211,0.7329,277500.0
2009-03-03 13:20:00,1.24,1.25,1.22,1.22,239000.0,0.7329,0.7388,0.7211,0.7211,239000.0
2009-03-03 13:30:00,1.22,1.23,1.21,1.22,225900.0,0.7211,0.727,0.7151,0.7211,225900.0
2009-03-03 13:40:00,1.22,1.23,1.2,1.21,189000.0,0.7211,0.727,0.7092,0.7151,189000.0
2009-03-03 13:50:00,1.21,1.26,1.19,1.25,510600.0,0.7151,0.7447,0.7033,0.7388,510600.0
2009-03-03 14:00:00,1.24,1.28,1.23,1.25,311700.0,0.7329,0.7565,0.727,0.7388,311700.0
2009-03-03 14:10:00,1.24,1.27,1.23,1.23,300300.0,0.7329,0.7506,0.727,0.727,300300.0
2009-03-03 14:20:00,1.23,1.25,1.23,1.24,195100.0,0.727,0.7388,0.727,0.7329,195100.0
2009-03-03 14:30:00,1.24,1.26,1.22,1.25,246200.0,0.7329,0.7447,0.7211,0.7388,246200.0
2009-03-03 14:40:00,1.26,1.29,1.25,1.26,533000.0,0.7447,0.7624,0.7388,0.7447,533000.0
2009-03-03 14:50:00,1.26,1.28,1.26,1.27,205000.0,0.7447,0.7565,0.7447,0.7506,205000.0
2009-03-03 15:00:00,1.27,1.28,1.24,1.28,409100.0,0.7506,0.7565,0.7329,0.7565,409100.0
2009-03-03 15:10:00,1.27,1.28,1.23,1.23,401200.0,0.7506,0.7565,0.727,0.727,401200.0
2009-03-03 15:20:00,1.23,1.25,1.22,1.23,341100.0,0.727,0.7388,0.7211,0.727,341100.0
2009-03-03 15:30:00,1.24,1.24,1.21,1.21,209500.0,0.7329,0.7329,0.7151,0.7151,209500.0
2009-03-03 15:40:00,1.21,1.22,1.21,1.21,152600.0,0.7151,0.7211,0.7151,0.7151,152600.0
2009-03-03 15:50:00,1.21,1.24,1.2,1.22,749400.0,0.7151,0.7329,0.7092,0.7211,749400.0
2009-03-04 09:30:00,1.37,1.39,1.32,1.34,913000.0,0.8097,0.8215,0.7802,0.792,913000.0
2009-03-04 09:40:00,1.34,1.34,1.26,1.28,453100.0,0.792,0.792,0.7447,0.7565,453100.0
2009-03-04 09:50:00,1.28,1.28,1.25,1.25,533400.0,0.7565,0.7565,0.7388,0.7388,533400.0
2009-03-04 10:00:00,1.26,1.26,1.24,1.25,279700.0,0.7447,0.7447,0.7329,0.7388,279700.0
2009-03-04 10:10:00,1.25,1.26,1.22,1.23,283600.0,0.7388,0.7447,0.7211,0.727,283600.0
2009-03-04 10:20:00,1.24,1.28,1.23,1.28,400000.0,0.7329,0.7565,0.727,0.7565,400000.0
2009-03-04 10:30:00,1.28,1.28,1.25,1.27,279700.0,0.7565,0.7565,0.7388,0.7506,279700.0
2009-03-04 10:40:00,1.28,1.28,1.25,1.27,235000.0,0.7565,0.7565,0.7388,0.7506,235000.0
2009-03-04 10:50:00,1.27,1.28,1.27,1.27,110200.0,0.7506,0.7565,0.7506,0.7506,110200.0
2009-03-04 11:00:00,1.28,1.3,1.27,1.28,372300.0,0.7565,0.7683,0.7506,0.7565,372300.0
2009-03-04 11:10:00,1.28,1.29,1.26,1.27,274400.0,0.7565,0.7624,0.7447,0.7506,274400.0
2009-03-04 11:20:00,1.27,1.28,1.26,1.28,95300.0,0.7506,0.7565,0.7447,0.7565,95300.0
2009-03-04 11:30:00,1.27,1.28,1.21,1.21,890300.0,0.7506,0.7565,0.7151,0.7151,890300.0
2009-03-04 11:40:00,1.22,1.23,1.2,1.21,486500.0,0.7211,0.727,0.7092,0.7151,486500.0
2009-03-04 11:50:00,1.21,1.23,1.2,1.22,305500.0,0.7151,0.727,0.7092,0.7211,305500.0
2009-03-04 12:00:00,1.21,1.25,1.21,1.25,363100.0,0.7151,0.7388,0.7151,0.7388,363100.0
2009-03-04 12:10:00,1.26,1.26,1.21,1.21,238200.0,0.7447,0.7447,0.7151,0.7151,238200.0
2009-03-04 12:20:00,1.22,1.22,1.21,1.22,107200.0,0.7211,0.7211,0.7151,0.7211,107200.0
2009-03-04 12:30:00,1.21,1.22,1.21,1.21,93600.0,0.7151,0.7211,0.7151,0.7151,93600.0
2009-03-04 12:40:00,1.22,1.22,1.2,1.2,187800.0,0.7211,0.7211,0.7092,0.7092,187800.0
2009-03-04 12:50:00,1.2,1.21,1.15,1.19,575100.0,0.7092,0.7151,0.6797,0.7033,575100.0
2009-03-04 13:00:00,1.18,1.25,1.18,1.24,410800.0,0.6974,0.7388,0.6974,0.7329,410800.0
2009-03-04 13:10:00,1.23,1.25,1.21,1.22,189800.0,0.727,0.7388,0.7151,0.7211,189800.0
2009-03-04 13:20:00,1.22,1.23,1.2,1.22,139600.0,0.7211,0.727,0.7092,0.7211,139600.0
2009-03-04 13:30:00,1.21,1.23,1.21,1.21,148600.0,0.7151,0.727,0.7151,0.7151,148600.0
2009-03-04 13:40:00,1.21,1.23,1.21,1.21,175700.0,0.7151,0.727,0.7151,0.7151,175700.0
2009-03-04 13:50:00,1.22,1.26,1.21,1.25,471600.0,0.7211,0.7447,0.7151,0.7388,471600.0
2009-03-04 14:00:00,1.26,1.29,1.23,1.24,643500.0,0.7447,0.7624,0.727,0.7329,643500.0
2009-03-04 14:10:00,1.24,1.25,1.21,1.23,200400.0,0.7329,0.7388,0.7151,0.727,200400.0
2009-03-04 14:20:00,1.22,1.24,1.21,1.23,211100.0,0.7211,0.7329,0.7151,0.727,211100.0
2009-03-04 14:30:00,1.23,1.24,1.22,1.23,198900.0,0.727,0.7329,0.7211,0.727,198900.0
2009-03-04 14:40:00,1.23,1.25,1.21,1.22,421700.0,0.727,0.7388,0.7151,0.7211,421700.0
2009-03-04 14:50:00,1.22,1.24,1.2,1.21,370900.0,0.7211,0.7329,0.7092,0.7151,370900.0
2009-03-04 15:00:00,1.21,1.24,1.18,1.23,924800.0,0.7151,0.7329,0.6974,0.727,924800.0
2009-03-04 15:10:00,1.23,1.34,1.22,1.28,1595800.0,0.727,0.792,0.7211,0.7565,1595800.0
2009-03-04 15:20:00,1.28,1.28,1.24,1.28,639000.0,0.7565,0.7565,0.7329,0.7565,639000.0
2009-03-04 15:30:00,1.28,1.29,1.26,1.29,765900.0,0.7565,0.7624,0.7447,0.7624,765900.0
2009-03-04 15:40:00,1.28,1.33,1.22,1.22,868900.0,0.7565,0.7861,0.7211,0.7211,868900.0
2009-03-04 15:50:00,1.22,1.22,1.15,1.19,1750600.0,0.7211,0.7211,0.6797,0.7033,1750600.0
2009-03-05 09:30:00,1.15,1.17,1.12,1.16,401800.0,0.6797,0.6915,0.662,0.6856,401800.0
2009-03-05 09:40:00,1.16,1.17,1.13,1.15,233600.0,0.6856,0.6915,0.6679,0.6797,233600.0
2009-03-05 09:50:00,1.15,1.15,1.12,1.13,248100.0,0.6797,0.6797,0.662,0.6679,248100.0
2009-03-05 10:00:00,1.13,1.14,1.12,1.13,249400.0,0.6679,0.6738,0.662,0.6679,249400.0
2009-03-05 10:10:00,1.14,1.14,1.12,1.13,210600.0,0.6738,0.6738,0.662,0.6679,210600.0
2009-03-05 10:20:00,1.13,1.13,1.12,1.12,54300.0,0.6679,0.6679,0.662,0.662,54300.0
2009-03-05 10:30:00,1.13,1.13,1.11,1.11,137500.0,0.6679,0.6679,0.656,0.656,137500.0
2009-03-05 10:40:00,1.11,1.12,1.07,1.08,537000.0,0.656,0.662,0.6324,0.6383,537000.0
2009-03-05 10:50:00,1.08,1.1,1.07,1.08,399700.0,0.6383,0.6501,0.6324,0.6383,399700.0
2009-03-05 11:00:00,1.09,1.09,1.08,1.09,229700.0,0.6442,0.6442,0.6383,0.6442,229700.0
2009-03-05 11:10:00,1.08,1.09,1.06,1.07,362800.0,0.6383,0.6442,0.6265,0.6324,362800.0
2009-03-05 11:20:00,1.07,1.07,1.06,1.07,110600.0,0.6324,0.6324,0.6265,0.6324,110600.0
2009-03-05 11:30:00,1.06,1.09,1.06,1.08,156800.0,0.6265,0.6442,0.6265,0.6383,156800.0
2009-03-05 11:40:00,1.08,1.08,1.06,1.07,210100.0,0.6383,0.6383,0.6265,0.6324,210100.0
2009-03-05 11:50:00,1.07,1.07,1.06,1.06,71400.0,0.6324,0.6324,0.6265,0.6265,71400.0
2009-03-05 12:00:00,1.07,1.07,1.06,1.07,76200.0,0.6324,0.6324,0.6265,0.6324,76200.0
2009-03-05 12:10:00,1.07,1.11,1.06,1.09,268800.0,0.6324,0.656,0.6265,0.6442,268800.0
2009-03-05 12:20:00,1.09,1.09,1.08,1.09,70400.0,0.6442,0.6442,0.6383,0.6442,70400.0
2009-03-05 12:30:00,1.08,1.09,1.08,1.09,34600.0,0.6383,0.6442,0.6383,0.6442,34600.0
2009-03-05 12:40:00,1.09,1.12,1.07,1.08,392000.0,0.6442,0.662,0.6324,0.6383,392000.0
2009-03-05 12:50:00,1.08,1.1,1.07,1.08,156200.0,0.6383,0.6501,0.6324,0.6383,156200.0
2009-03-05 13:00:00,1.08,1.1,1.07,1.1,206000.0,0.6383,0.6501,0.6324,0.6501,206000.0
2009-03-05 13:10:00,1.1,1.1,1.08,1.09,229500.0,0.6501,0.6501,0.6383,0.6442,229500.0
2009-03-05 13:20:00,1.09,1.12,1.08,1.09,141900.0,0.6442,0.662,0.6383,0.6442,141900.0
2009-03-05 13:30:00,1.09,1.1,1.08,1.09,320100.0,0.6442,0.6501,0.6383,0.6442,320100.0
2009-03-05 13:40:00,1.09,1.1,1.08,1.09,208700.0,0.6442,0.6501,0.6383,0.6442,208700.0
2009-03-05 13:50:00,1.09,1.1,1.08,1.09,73000.0,0.6442,0.6501,0.6383,0.6442,73000.0
2009-03-05 14:00:00,1.09,1.1,1.08,1.09,64000.0,0.6442,0.6501,0.6383,0.6442,64000.0
2009-03-05 14:10:00,1.08,1.09,1.07,1.07,210900.0,0.6383,0.6442,0.6324,0.6324,210900.0
2009-03-05 14:20:00,1.07,1.08,1.06,1.07,118400.0,0.6324,0.6383,0.6265,0.6324,118400.0
2009-03-05 14:30:00,1.07,1.08,1.06,1.07,271500.0,0.6324,0.6383,0.6265,0.6324,271500.0
2009-03-05 14:40:00,1.07,1.07,1.06,1.06,126500.0,0.6324,0.6324,0.6265,0.6265,126500.0
2009-03-05 14:50:00,1.07,1.07,1.05,1.05,210500.0,0.6324,0.6324,0.6206,0.6206,210500.0
2009-03-05 15:00:00,1.06,1.08,1.05,1.05,361900.0,0.6265,0.6383,0.6206,0.6206,361900.0
2009-03-05 15:10:00,1.06,1.09,1.05,1.07,577000.0,0.6265,0.6442,0.6206,0.6324,577000.0
2009-03-05 15:20:00,1.07,1.07,1.05,1.06,214800.0,0.6324,0.6324,0.6206,0.6265,214800.0
2009-03-05 15:30:00,1.06,1.07,1.05,1.07,402100.0,0.6265,0.6324,0.6206,0.6324,402100.0
2009-03-05 15:40:00,1.07,1.09,1.05,1.09,339700.0,0.6324,0.6442,0.6206,0.6442,339700.0
2009-03-05 15:50:00,1.09,1.09,1.06,1.07,543900.0,0.6442,0.6442,0.6265,0.6324,543900.0
2009-03-06 09:30:00,1.12,1.17,1.07,1.09,635000.0,0.662,0.6915,0.6324,0.6442,635000.0
2009-03-06 09:40:00,1.09,1.18,1.09,1.16,715400.0,0.6442,0.6974,0.6442,0.6856,715400.0
2009-03-06 09:50:00,1.16,1.17,1.11,1.13,411300.0,0.6856,0.6915,0.656,0.6679,411300.0
2009-03-06 10:00:00,1.13,1.17,1.12,1.15,348000.0,0.6679,0.6915,0.662,0.6797,348000.0
2009-03-06 10:10:00,1.16,1.16,1.12,1.13,371200.0,0.6856,0.6856,0.662,0.6679,371200.0
2009-03-06 10:20:00,1.13,1.13,1.1,1.1,218300.0,0.6679,0.6679,0.6501,0.6501,218300.0
2009-03-06 10:30:00,1.1,1.12,1.09,1.1,204800.0,0.6501,0.662,0.6442,0.6501,204800.0
2009-03-06 10:40:00,1.1,1.1,1.08,1.09,127800.0,0.6501,0.6501,0.6383,0.6442,127800.0
2009-03-06 10:50:00,1.08,1.09,1.06,1.06,282300.0,0.6383,0.6442,0.6265,0.6265,282300.0
2009-03-06 11:00:00,1.06,1.07,1.05,1.05,227100.0,0.6265,0.6324,0.6206,0.6206,227100.0
2009-03-06 11:10:00,1.05,1.07,1.05,1.07,182900.0,0.6206,0.6324,0.6206,0.6324,182900.0
2009-03-06 11:20:00,1.06,1.07,1.05,1.06,138100.0,0.6265,0.6324,0.6206,0.6265,138100.0
2009-03-06 11:30:00,1.05,1.07,1.04,1.04,369200.0,0.6206,0.6324,0.6147,0.6147,369200.0
2009-03-06 11:40:00,1.05,1.07,1.04,1.06,109400.0,0.6206,0.6324,0.6147,0.6265,109400.0
2009-03-06 11:50:00,1.06,1.07,1.05,1.06,69500.0,0.6265,0.6324,0.6206,0.6265,69500.0
2009-03-06 12:00:00,1.05,1.07,1.05,1.06,157200.0,0.6206,0.6324,0.6206,0.6265,157200.0
2009-03-06 12:10:00,1.06,1.07,1.05,1.07,193400.0,0.6265,0.6324,0.6206,0.6324,193400.0
2009-03-06 12:20:00,1.06,1.07,1.04,1.05,204200.0,0.6265,0.6324,0.6147,0.6206,204200.0
2009-03-06 12:30:00,1.05,1.06,1.05,1.06,34100.0,0.6206,0.6265,0.6206,0.6265,34100.0
2009-03-06 12:40:00,1.06,1.06,1.04,1.04,70900.0,0.6265,0.6265,0.6147,0.6147,70900.0
2009-03-06 12:50:00,1.04,1.05,1.04,1.04,77900.0,0.6147,0.6206,0.6147,0.6147,77900.0
2009-03-06 13:00:00,1.04,1.05,1.03,1.05,210200.0,0.6147,0.6206,0.6088,0.6206,210200.0
2009-03-06 13:10:00,1.04,1.05,1.03,1.05,586300.0,0.6147,0.6206,0.6088,0.6206,586300.0
2009-03-06 13:20:00,1.04,1.05,1.03,1.03,130900.0,0.6147,0.6206,0.6088,0.6088,130900.0
2009-03-06 13:30:00,1.03,1.04,1.03,1.03,162100.0,0.6088,0.6147,0.6088,0.6088,162100.0
2009-03-06 13:40:00,1.03,1.04,1.02,1.02,116800.0,0.6088,0.6147,0.6028,0.6028,116800.0
2009-03-06 13:50:00,1.02,1.03,1.02,1.02,86200.0,0.6028,0.6088,0.6028,0.6028,86200.0
2009-03-06 14:00:00,1.02,1.04,1.02,1.03,140500.0,0.6028,0.6147,0.6028,0.6088,140500.0
2009-03-06 14:10:00,1.03,1.03,1.02,1.03,71700.0,0.6088,0.6088,0.6028,0.6088,71700.0
2009-03-06 14:20:00,1.02,1.03,1.02,1.03,78100.0,0.6028,0.6088,0.6028,0.6088,78100.0
2009-03-06 14:30:00,1.02,1.03,1.02,1.02,243600.0,0.6028,0.6088,0.6028,0.6028,243600.0
2009-03-06 14:40:00,1.02,1.03,1.02,1.03,173400.0,0.6028,0.6088,0.6028,0.6088,173400.0
2009-03-06 14:50:00,1.02,1.03,1.02,1.02,54200.0,0.6028,0.6088,0.6028,0.6028,54200.0
2009-03-06 15:00:00,1.02,1.03,1.02,1.03,169700.0,0.6028,0.6088,0.6028,0.6088,169700.0
2009-03-06 15:10:00,1.03,1.03,1.02,1.03,244900.0,0.6088,0.6088,0.6028,0.6088,244900.0
2009-03-06 15:20:00,1.03,1.03,1.02,1.03,375600.0,0.6088,0.6088,0.6028,0.6088,375600.0
2009-03-06 15:30:00,1.03,1.04,1.02,1.03,352100.0,0.6088,0.6147,0.6028,0.6088,352100.0
2009-03-06 15:40:00,1.03,1.05,1.03,1.04,339900.0,0.6088,0.6206,0.6088,0.6147,339900.0
2009-03-06 15:50:00,1.04,1.07,1.03,1.03,1027900.0,0.6147,0.6324,0.6088,0.6088,1027900.0
2009-03-09 09:30:00,1.04,1.04,1.02,1.04,388800.0,0.6147,0.6147,0.6028,0.6147,388800.0
2009-03-09 09:40:00,1.04,1.12,1.03,1.12,608500.0,0.6147,0.662,0.6088,0.662,608500.0
2009-03-09 09:50:00,1.12,1.14,1.04,1.05,624300.0,0.662,0.6738,0.6147,0.6206,624300.0
2009-03-09 10:00:00,1.05,1.13,1.04,1.13,574200.0,0.6206,0.6679,0.6147,0.6679,574200.0
2009-03-09 10:10:00,1.13,1.13,1.09,1.11,268900.0,0.6679,0.6679,0.6442,0.656,268900.0
2009-03-09 10:20:00,1.11,1.11,1.08,1.08,277600.0,0.656,0.656,0.6383,0.6383,277600.0
2009-03-09 10:30:00,1.08,1.09,1.05,1.06,284900.0,0.6383,0.6442,0.6206,0.6265,284900.0
2009-03-09 10:40:00,1.05,1.07,1.05,1.07,178200.0,0.6206,0.6324,0.6206,0.6324,178200.0
2009-03-09 10:50:00,1.06,1.12,1.06,1.08,401200.0,0.6265,0.662,0.6265,0.6383,401200.0
2009-03-09 11:00:00,1.09,1.1,1.06,1.06,160900.0,0.6442,0.6501,0.6265,0.6265,160900.0
2009-03-09 11:10:00,1.06,1.07,1.05,1.05,161800.0,0.6265,0.6324,0.6206,0.6206,161800.0
2009-03-09 11:20:00,1.05,1.07,1.05,1.07,121700.0,0.6206,0.6324,0.6206,0.6324,121700.0
2009-03-09 11:30:00,1.07,1.08,1.06,1.08,106800.0,0.6324,0.6383,0.6265,0.6383,106800.0
2009-03-09 11:40:00,1.08,1.08,1.06,1.07,102500.0,0.6383,0.6383,0.6265,0.6324,102500.0
2009-03-09 11:50:00,1.07,1.08,1.06,1.07,109600.0,0.6324,0.6383,0.6265,0.6324,109600.0
2009-03-09 12:00:00,1.07,1.08,1.07,1.08,95100.0,0.6324,0.6383,0.6324,0.6383,95100.0
2009-03-09 12:10:00,1.08,1.12,1.07,1.11,261700.0,0.6383,0.662,0.6324,0.656,261700.0
2009-03-09 12:20:00,1.1,1.11,1.06,1.07,173800.0,0.6501,0.656,0.6265,0.6324,173800.0
2009-03-09 12:30:00,1.07,1.08,1.06,1.07,218800.0,0.6324,0.6383,0.6265,0.6324,218800.0
2009-03-09 12:40:00,1.06,1.08,1.06,1.08,70500.0,0.6265,0.6383,0.6265,0.6383,70500.0
2009-03-09 12:50:00,1.08,1.08,1.07,1.07,29400.0,0.6383,0.6383,0.6324,0.6324,29400.0
2009-03-09 13:00:00,1.07,1.08,1.06,1.06,190900.0,0.6324,0.6383,0.6265,0.6265,190900.0
2009-03-09 13:10:00,1.07,1.08,1.06,1.07,151100.0,0.6324,0.6383,0.6265,0.6324,151100.0
2009-03-09 13:20:00,1.07,1.1,1.07,1.1,216300.0,0.6324,0.6501,0.6324,0.6501,216300.0
2009-03-09 13:30:00,1.1,1.1,1.08,1.09,183800.0,0.6501,0.6501,0.6383,0.6442,183800.0
2009-03-09 13:40:00,1.1,1.1,1.09,1.1,119900.0,0.6501,0.6501,0.6442,0.6501,119900.0
2009-03-09 13:50:00,1.11,1.12,1.1,1.1,287400.0,0.656,0.662,0.6501,0.6501,287400.0
2009-03-09 14:00:00,1.1,1.13,1.09,1.11,273100.0,0.6501,0.6679,0.6442,0.656,273100.0
2009-03-09 14:10:00,1.1,1.11,1.08,1.09,115300.0,0.6501,0.656,0.6383,0.6442,115300.0
2009-03-09 14:20:00,1.09,1.11,1.08,1.11,128300.0,0.6442,0.656,0.6383,0.656,128300.0
2009-03-09 14:30:00,1.1,1.11,1.08,1.1,136000.0,0.6501,0.656,0.6383,0.6501,136000.0
2009-03-09 14:40:00,1.1,1.1,1.09,1.09,28500.0,0.6501,0.6501,0.6442,0.6442,28500.0
2009-03-09 14:50:00,1.1,1.1,1.09,1.1,182400.0,0.6501,0.6501,0.6442,0.6501,182400.0
2009-03-09 15:00:00,1.1,1.1,1.08,1.09,226000.0,0.6501,0.6501,0.6383,0.6442,226000.0
2009-03-09 15:10:00,1.08,1.09,1.07,1.09,170400.0,0.6383,0.6442,0.6324,0.6442,170400.0
2009-03-09 15:20:00,1.09,1.09,1.08,1.09,72400.0,0.6442,0.6442,0.6383,0.6442,72400.0
2009-03-09 15:30:00,1.09,1.09,1.08,1.09,105800.0,0.6442,0.6442,0.6383,0.6442,105800.0
2009-03-09 15:40:00,1.08,1.1,1.08,1.09,207000.0,0.6383,0.6501,0.6383,0.6442,207000.0
2009-03-09 15:50:00,1.09,1.1,1.08,1.08,452400.0,0.6442,0.6501,0.6383,0.6383,452400.0
2009-03-10 09:30:00,1.24,1.32,1.17,1.26,1538400.0,0.7329,0.7802,0.6915,0.7447,1538400.0
2009-03-10 09:40:00,1.26,1.32,1.22,1.28,502600.0,0.7447,0.7802,0.7211,0.7565,502600.0
2009-03-10 09:50:00,1.28,1.3,1.25,1.26,577000.0,0.7565,0.7683,0.7388,0.7447,577000.0
2009-03-10 10:00:00,1.25,1.29,1.25,1.28,377200.0,0.7388,0.7624,0.7388,0.7565,377200.0
2009-03-10 10:10:00,1.27,1.28,1.25,1.28,291500.0,0.7506,0.7565,0.7388,0.7565,291500.0
2009-03-10 10:20:00,1.28,1.28,1.23,1.23,336600.0,0.7565,0.7565,0.727,0.727,336600.0
2009-03-10 10:30:00,1.24,1.25,1.23,1.25,225100.0,0.7329,0.7388,0.727,0.7388,225100.0
2009-03-10 10:40:00,1.24,1.25,1.24,1.25,124000.0,0.7329,0.7388,0.7329,0.7388,124000.0
2009-03-10 10:50:00,1.25,1.25,1.24,1.25,90500.0,0.7388,0.7388,0.7329,0.7388,90500.0
2009-03-10 11:00:00,1.24,1.25,1.24,1.25,133500.0,0.7329,0.7388,0.7329,0.7388,133500.0
2009-03-10 11:10:00,1.25,1.25,1.2,1.2,303500.0,0.7388,0.7388,0.7092,0.7092,303500.0
2009-03-10 11:20:00,1.2,1.21,1.18,1.18,309800.0,0.7092,0.7151,0.6974,0.6974,309800.0
2009-03-10 11:30:00,1.18,1.19,1.18,1.18,138600.0,0.6974,0.7033,0.6974,0.6974,138600.0
2009-03-10 11:40:00,1.18,1.19,1.18,1.18,159800.0,0.6974,0.7033,0.6974,0.6974,159800.0
2009-03-10 11:50:00,1.19,1.19,1.18,1.18,1049700.0,0.7033,0.7033,0.6974,0.6974,1049700.0
2009-03-10 12:00:00,1.18,1.27,1.18,1.25,1155000.0,0.6974,0.7506,0.6974,0.7388,1155000.0
2009-03-10 12:10:00,1.26,1.27,1.26,1.27,187500.0,0.7447,0.7506,0.7447,0.7506,187500.0
2009-03-10 12:20:00,1.26,1.26,1.23,1.25,567900.0,0.7447,0.7447,0.727,0.7388,567900.0
2009-03-10 12:30:00,1.24,1.27,1.24,1.26,417700.0,0.7329,0.7506,0.7329,0.7447,417700.0
2009-03-10 12:40:00,1.27,1.27,1.25,1.26,210400.0,0.7506,0.7506,0.7388,0.7447,210400.0
2009-03-10 12:50:00,1.25,1.26,1.24,1.25,272200.0,0.7388,0.7447,0.7329,0.7388,272200.0
2009-03-10 13:00:00,1.26,1.26,1.24,1.25,53800.0,0.7447,0.7447,0.7329,0.7388,53800.0
2009-03-10 13:10:00,1.25,1.26,1.24,1.26,138100.0,0.7388,0.7447,0.7329,0.7447,138100.0
2009-03-10 13:20:00,1.26,1.28,1.25,1.28,206600.0,0.7447,0.7565,0.7388,0.7565,206600.0
2009-03-10 13:30:00,1.27,1.31,1.27,1.29,367900.0,0.7506,0.7742,0.7506,0.7624,367900.0
2009-03-10 13:40:00,1.29,1.37,1.29,1.37,693500.0,0.7624,0.8097,0.7624,0.8097,693500.0
2009-03-10 13:50:00,1.37,1.37,1.29,1.31,650800.0,0.8097,0.8097,0.7624,0.7742,650800.0
2009-03-10 14:00:00,1.31,1.35,1.31,1.32,218600.0,0.7742,0.7979,0.7742,0.7802,218600.0
2009-03-10 14:10:00,1.32,1.34,1.28,1.3,247700.0,0.7802,0.792,0.7565,0.7683,247700.0
2009-03-10 14:20:00,1.3,1.31,1.28,1.29,240300.0,0.7683,0.7742,0.7565,0.7624,240300.0
2009-03-10 14:30:00,1.3,1.33,1.29,1.31,225600.0,0.7683,0.7861,0.7624,0.7742,225600.0
2009-03-10 14:40:00,1.31,1.32,1.28,1.28,373500.0,0.7742,0.7802,0.7565,0.7565,373500.0
2009-03-10 14:50:00,1.28,1.32,1.28,1.31,361300.0,0.7565,0.7802,0.7565,0.7742,361300.0
2009-03-10 15:00:00,1.31,1.33,1.27,1.32,474900.0,0.7742,0.7861,0.7506,0.7802,474900.0
2009-03-10 15:10:00,1.32,1.34,1.29,1.3,358000.0,0.7802,0.792,0.7624,0.7683,358000.0
2009-03-10 15:20:00,1.31,1.32,1.3,1.31,152500.0,0.7742,0.7802,0.7683,0.7742,152500.0
2009-03-10 15:30:00,1.31,1.31,1.27,1.3,447100.0,0.7742,0.7742,0.7506,0.7683,447100.0
2009-03-10 15:40:00,1.29,1.32,1.27,1.28,686200.0,0.7624,0.7802,0.7506,0.7565,686200.0
2009-03-10 15:50:00,1.28,1.34,1.28,1.33,1254800.0,0.7565,0.792,0.7565,0.7861,1254800.0
2009-03-11 09:30:00,1.47,1.49,1.33,1.38,1372700.0,0.8758,0.8877,0.7924,0.8221,1372700.0
2009-03-11 09:40:00,1.38,1.44,1.37,1.43,817400.0,0.8221,0.8579,0.8162,0.8519,817400.0
2009-03-11 09:50:00,1.43,1.45,1.4,1.42,732000.0,0.8519,0.8638,0.8341,0.846,732000.0
2009-03-11 10:00:00,1.41,1.42,1.37,1.37,524500.0,0.84,0.846,0.8162,0.8162,524500.0
2009-03-11 10:10:00,1.38,1.4,1.36,1.4,329000.0,0.8221,0.8341,0.8102,0.8341,329000.0
2009-03-11 10:20:00,1.4,1.43,1.39,1.4,481100.0,0.8341,0.8519,0.8281,0.8341,481100.0
2009-03-11 10:30:00,1.4,1.41,1.37,1.39,212800.0,0.8341,0.84,0.8162,0.8281,212800.0
2009-03-11 10:40:00,1.38,1.39,1.36,1.36,275800.0,0.8221,0.8281,0.8102,0.8102,275800.0
2009-03-11 10:50:00,1.37,1.37,1.36,1.36,210800.0,0.8162,0.8162,0.8102,0.8102,210800.0
2009-03-11 11:00:00,1.36,1.37,1.36,1.37,174500.0,0.8102,0.8162,0.8102,0.8162,174500.0
2009-03-11 11:10:00,1.37,1.37,1.28,1.29,730000.0,0.8162,0.8162,0.7626,0.7685,730000.0
2009-03-11 11:20:00,1.28,1.29,1.23,1.25,870300.0,0.7626,0.7685,0.7328,0.7447,870300.0
2009-03-11 11:30:00,1.24,1.26,1.21,1.23,545300.0,0.7387,0.7507,0.7209,0.7328,545300.0
2009-03-11 11:40:00,1.23,1.24,1.21,1.23,318500.0,0.7328,0.7387,0.7209,0.7328,318500.0
2009-03-11 11:50:00,1.23,1.25,1.22,1.25,193200.0,0.7328,0.7447,0.7268,0.7447,193200.0
2009-03-11 12:00:00,1.25,1.26,1.23,1.24,348200.0,0.7447,0.7507,0.7328,0.7387,348200.0
2009-03-11 12:10:00,1.23,1.26,1.23,1.24,161900.0,0.7328,0.7507,0.7328,0.7387,161900.0
2009-03-11 12:20:00,1.24,1.26,1.24,1.26,579500.0,0.7387,0.7507,0.7387,0.7507,579500.0
2009-03-11 12:30:00,1.26,1.26,1.25,1.25,144100.0,0.7507,0.7507,0.7447,0.7447,144100.0
2009-03-11 12:40:00,1.25,1.26,1.23,1.24,351300.0,0.7447,0.7507,0.7328,0.7387,351300.0
2009-03-11 12:50:00,1.24,1.27,1.24,1.25,185200.0,0.7387,0.7566,0.7387,0.7447,185200.0
2009-03-11 13:00:00,1.24,1.25,1.22,1.22,303600.0,0.7387,0.7447,0.7268,0.7268,303600.0
2009-03-11 13:10:00,1.23,1.24,1.22,1.23,203100.0,0.7328,0.7387,0.7268,0.7328,203100.0
2009-03-11 13:20:00,1.24,1.24,1.22,1.22,203400.0,0.7387,0.7387,0.7268,0.7268,203400.0
2009-03-11 13:30:00,1.22,1.27,1.22,1.27,243200.0,0.7268,0.7566,0.7268,0.7566,243200.0
2009-03-11 13:40:00,1.27,1.27,1.24,1.25,252100.0,0.7566,0.7566,0.7387,0.7447,252100.0
2009-03-11 13:50:00,1.24,1.25,1.24,1.25,71600.0,0.7387,0.7447,0.7387,0.7447,71600.0
2009-03-11 14:00:00,1.24,1.27,1.24,1.24,293600.0,0.7387,0.7566,0.7387,0.7387,293600.0
2009-03-11 14:10:00,1.24,1.24,1.23,1.23,323800.0,0.7387,0.7387,0.7328,0.7328,323800.0
2009-03-11 14:20:00,1.23,1.23,1.21,1.21,419400.0,0.7328,0.7328,0.7209,0.7209,419400.0
2009-03-11 14:30:00,1.22,1.23,1.21,1.23,315000.0,0.7268,0.7328,0.7209,0.7328,315000.0
2009-03-11 14:40:00,1.23,1.25,1.2,1.24,426900.0,0.7328,0.7447,0.7149,0.7387,426900.0
2009-03-11 14:50:00,1.25,1.25,1.23,1.24,221900.0,0.7447,0.7447,0.7328,0.7387,221900.0
2009-03-11 15:00:00,1.24,1.25,1.23,1.25,321700.0,0.7387,0.7447,0.7328,0.7447,321700.0
2009-03-11 15:10:00,1.25,1.26,1.24,1.25,323900.0,0.7447,0.7507,0.7387,0.7447,323900.0
2009-03-11 15:20:00,1.25,1.27,1.25,1.25,562200.0,0.7447,0.7566,0.7447,0.7447,562200.0
2009-03-11 15:30:00,1.25,1.26,1.23,1.26,486000.0,0.7447,0.7507,0.7328,0.7507,486000.0
2009-03-11 15:40:00,1.26,1.28,1.24,1.25,646300.0,0.7507,0.7626,0.7387,0.7447,646300.0
2009-03-11 15:50:00,1.25,1.27,1.23,1.24,858700.0,0.7447,0.7566,0.7328,0.7387,858700.0
2009-03-12 09:30:00,1.25,1.25,1.15,1.16,1180200.0,0.7447,0.7447,0.6851,0.6911,1180200.0
2009-03-12 09:40:00,1.16,1.2,1.15,1.2,475600.0,0.6911,0.7149,0.6851,0.7149,475600.0
2009-03-12 09:50:00,1.2,1.27,1.19,1.26,746500.0,0.7149,0.7566,0.7089,0.7507,746500.0
2009-03-12 10:00:00,1.25,1.3,1.25,1.28,754600.0,0.7447,0.7745,0.7447,0.7626,754600.0
2009-03-12 10:10:00,1.28,1.32,1.27,1.31,308600.0,0.7626,0.7864,0.7566,0.7804,308600.0
2009-03-12 10:20:00,1.31,1.33,1.31,1.32,352100.0,0.7804,0.7924,0.7804,0.7864,352100.0
2009-03-12 10:30:00,1.33,1.33,1.28,1.32,433200.0,0.7924,0.7924,0.7626,0.7864,433200.0
2009-03-12 10:40:00,1.31,1.34,1.31,1.34,276300.0,0.7804,0.7983,0.7804,0.7983,276300.0
2009-03-12 10:50:00,1.33,1.34,1.32,1.34,222400.0,0.7924,0.7983,0.7864,0.7983,222400.0
2009-03-12 11:00:00,1.33,1.37,1.33,1.37,716300.0,0.7924,0.8162,0.7924,0.8162,716300.0
2009-03-12 11:10:00,1.36,1.44,1.35,1.42,711800.0,0.8102,0.8579,0.8043,0.846,711800.0
2009-03-12 11:20:00,1.43,1.43,1.39,1.39,553200.0,0.8519,0.8519,0.8281,0.8281,553200.0
2009-03-12 11:30:00,1.39,1.4,1.38,1.38,298200.0,0.8281,0.8341,0.8221,0.8221,298200.0
2009-03-12 11:40:00,1.39,1.43,1.38,1.4,608600.0,0.8281,0.8519,0.8221,0.8341,608600.0
2009-03-12 11:50:00,1.41,1.43,1.4,1.4,481000.0,0.84,0.8519,0.8341,0.8341,481000.0
2009-03-12 12:00:00,1.4,1.41,1.39,1.4,537500.0,0.8341,0.84,0.8281,0.8341,537500.0
2009-03-12 12:10:00,1.4,1.4,1.38,1.39,266900.0,0.8341,0.8341,0.8221,0.8281,266900.0
2009-03-12 12:20:00,1.38,1.43,1.38,1.43,385600.0,0.8221,0.8519,0.8221,0.8519,385600.0
2009-03-12 12:30:00,1.43,1.43,1.41,1.42,318300.0,0.8519,0.8519,0.84,0.846,318300.0
2009-03-12 12:40:00,1.43,1.46,1.4,1.41,696700.0,0.8519,0.8698,0.8341,0.84,696700.0
2009-03-12 12:50:00,1.42,1.47,1.42,1.46,439300.0,0.846,0.8758,0.846,0.8698,439300.0
2009-03-12 13:00:00,1.46,1.46,1.44,1.46,445800.0,0.8698,0.8698,0.8579,0.8698,445800.0
2009-03-12 13:10:00,1.46,1.48,1.45,1.46,445000.0,0.8698,0.8817,0.8638,0.8698,445000.0
2009-03-12 13:20:00,1.46,1.46,1.38,1.4,633800.0,0.8698,0.8698,0.8221,0.8341,633800.0
2009-03-12 13:30:00,1.4,1.42,1.36,1.41,641600.0,0.8341,0.846,0.8102,0.84,641600.0
2009-03-12 13:40:00,1.41,1.44,1.4,1.43,172600.0,0.84,0.8579,0.8341,0.8519,172600.0
2009-03-12 13:50:00,1.44,1.46,1.42,1.45,369800.0,0.8579,0.8698,0.846,0.8638,369800.0
2009-03-12 14:00:00,1.45,1.46,1.43,1.45,236300.0,0.8638,0.8698,0.8519,0.8638,236300.0
2009-03-12 14:10:00,1.45,1.5,1.45,1.5,519700.0,0.8638,0.8936,0.8638,0.8936,519700.0
2009-03-12 14:20:00,1.5,1.5,1.48,1.49,271200.0,0.8936,0.8936,0.8817,0.8877,271200.0
2009-03-12 14:30:00,1.49,1.5,1.48,1.5,268900.0,0.8877,0.8936,0.8817,0.8936,268900.0
2009-03-12 14:40:00,1.5,1.5,1.49,1.5,237100.0,0.8936,0.8936,0.8877,0.8936,237100.0
2009-03-12 14:50:00,1.5,1.61,1.5,1.61,1273700.0,0.8936,0.9592,0.8936,0.9592,1273700.0
2009-03-12 15:00:00,1.61,1.61,1.54,1.55,1019400.0,0.9592,0.9592,0.9175,0.9234,1019400.0
2009-03-12 15:10:00,1.55,1.58,1.54,1.55,524400.0,0.9234,0.9413,0.9175,0.9234,524400.0
2009-03-12 15:20:00,1.55,1.56,1.53,1.55,362200.0,0.9234,0.9294,0.9115,0.9234,362200.0
2009-03-12 15:30:00,1.56,1.57,1.54,1.57,444700.0,0.9294,0.9353,0.9175,0.9353,444700.0
2009-03-12 15:40:00,1.57,1.63,1.55,1.6,931100.0,0.9353,0.9711,0.9234,0.9532,931100.0
2009-03-12 15:50:00,1.6,1.68,1.57,1.67,2223500.0,0.9532,1.0009,0.9353,0.9949,2223500.0
2009-03-13 09:30:00,1.76,1.78,1.6,1.66,1543600.0,1.0485,1.0604,0.9532,0.989,1543600.0
2009-03-13 09:40:00,1.66,1.73,1.66,1.68,1055200.0,0.989,1.0307,0.989,1.0009,1055200.0
2009-03-13 09:50:00,1.68,1.69,1.64,1.68,606800.0,1.0009,1.0068,0.977,1.0009,606800.0
2009-03-13 10:00:00,1.68,1.74,1.67,1.74,504900.0,1.0009,1.0366,0.9949,1.0366,504900.0
2009-03-13 10:10:00,1.73,1.74,1.69,1.7,291700.0,1.0307,1.0366,1.0068,1.0128,291700.0
2009-03-13 10:20:00,1.71,1.72,1.65,1.67,330700.0,1.0187,1.0247,0.983,0.9949,330700.0
2009-03-13 10:30:00,1.68,1.7,1.65,1.7,558700.0,1.0009,1.0128,0.983,1.0128,558700.0
2009-03-13 10:40:00,1.7,1.71,1.68,1.69,502100.0,1.0128,1.0187,1.0009,1.0068,502100.0
2009-03-13 10:50:00,1.69,1.69,1.62,1.62,759700.0,1.0068,1.0068,0.9651,0.9651,759700.0
2009-03-13 11:00:00,1.62,1.65,1.55,1.55,746800.0,0.9651,0.983,0.9234,0.9234,746800.0
2009-03-13 11:10:00,1.55,1.57,1.47,1.5,995600.0,0.9234,0.9353,0.8758,0.8936,995600.0
2009-03-13 11:20:00,1.51,1.56,1.5,1.56,345700.0,0.8996,0.9294,0.8936,0.9294,345700.0
2009-03-13 11:30:00,1.56,1.56,1.51,1.53,328600.0,0.9294,0.9294,0.8996,0.9115,328600.0
2009-03-13 11:40:00,1.52,1.53,1.5,1.5,228600.0,0.9055,0.9115,0.8936,0.8936,228600.0
2009-03-13 11:50:00,1.5,1.51,1.5,1.51,213500.0,0.8936,0.8996,0.8936,0.8996,213500.0
2009-03-13 12:00:00,1.51,1.56,1.5,1.51,294700.0,0.8996,0.9294,0.8936,0.8996,294700.0
2009-03-13 12:10:00,1.51,1.52,1.48,1.48,282900.0,0.8996,0.9055,0.8817,0.8817,282900.0
2009-03-13 12:20:00,1.49,1.53,1.49,1.51,226300.0,0.8877,0.9115,0.8877,0.8996,226300.0
2009-03-13 12:30:00,1.51,1.53,1.5,1.53,125200.0,0.8996,0.9115,0.8936,0.9115,125200.0
2009-03-13 12:40:00,1.53,1.57,1.52,1.53,326300.0,0.9115,0.9353,0.9055,0.9115,326300.0
2009-03-13 12:50:00,1.53,1.55,1.52,1.55,240700.0,0.9115,0.9234,0.9055,0.9234,240700.0
2009-03-13 13:00:00,1.55,1.57,1.54,1.55,353000.0,0.9234,0.9353,0.9175,0.9234,353000.0
2009-03-13 13:10:00,1.55,1.58,1.54,1.57,258300.0,0.9234,0.9413,0.9175,0.9353,258300.0
2009-03-13 13:20:00,1.56,1.58,1.55,1.58,151000.0,0.9294,0.9413,0.9234,0.9413,151000.0
2009-03-13 13:30:00,1.58,1.58,1.53,1.54,171100.0,0.9413,0.9413,0.9115,0.9175,171100.0
2009-03-13 13:40:00,1.55,1.56,1.54,1.56,61300.0,0.9234,0.9294,0.9175,0.9294,61300.0
2009-03-13 13:50:00,1.55,1.56,1.55,1.56,70500.0,0.9234,0.9294,0.9234,0.9294,70500.0
2009-03-13 14:00:00,1.56,1.56,1.54,1.54,146300.0,0.9294,0.9294,0.9175,0.9175,146300.0
2009-03-13 14:10:00,1.55,1.55,1.49,1.51,329700.0,0.9234,0.9234,0.8877,0.8996,329700.0
2009-03-13 14:20:00,1.51,1.51,1.48,1.49,254400.0,0.8996,0.8996,0.8817,0.8877,254400.0
2009-03-13 14:30:00,1.5,1.52,1.48,1.5,422200.0,0.8936,0.9055,0.8817,0.8936,422200.0
2009-03-13 14:40:00,1.51,1.51,1.49,1.49,546300.0,0.8996,0.8996,0.8877,0.8877,546300.0
2009-03-13 14:50:00,1.5,1.51,1.48,1.49,198700.0,0.8936,0.8996,0.8817,0.8877,198700.0
2009-03-13 15:00:00,1.49,1.49,1.48,1.49,133000.0,0.8877,0.8877,0.8817,0.8877,133000.0
2009-03-13 15:10:00,1.49,1.55,1.49,1.55,281100.0,0.8877,0.9234,0.8877,0.9234,281100.0
2009-03-13 15:20:00,1.54,1.55,1.53,1.54,328000.0,0.9175,0.9234,0.9115,0.9175,328000.0
2009-03-13 15:30:00,1.54,1.55,1.51,1.54,315400.0,0.9175,0.9234,0.8996,0.9175,315400.0
2009-03-13 15:40:00,1.54,1.54,1.51,1.52,327200.0,0.9175,0.9175,0.8996,0.9055,327200.0
2009-03-13 15:50:00,1.52,1.55,1.51,1.55,834500.0,0.9055,0.9234,0.8996,0.9234,834500.0
2009-03-16 09:30:00,1.65,1.7,1.56,1.63,787600.0,0.983,1.0128,0.9294,0.9711,787600.0
2009-03-16 09:40:00,1.63,1.64,1.59,1.59,398200.0,0.9711,0.977,0.9473,0.9473,398200.0
2009-03-16 09:50:00,1.6,1.64,1.59,1.63,684500.0,0.9532,0.977,0.9473,0.9711,684500.0
2009-03-16 10:00:00,1.63,1.68,1.63,1.65,784400.0,0.9711,1.0009,0.9711,0.983,784400.0
2009-03-16 10:10:00,1.65,1.67,1.62,1.65,751900.0,0.983,0.9949,0.9651,0.983,751900.0
2009-03-16 10:20:00,1.65,1.68,1.64,1.67,495000.0,0.983,1.0009,0.977,0.9949,495000.0
2009-03-16 10:30:00,1.67,1.69,1.67,1.69,239800.0,0.9949,1.0068,0.9949,1.0068,239800.0
2009-03-16 10:40:00,1.68,1.69,1.65,1.68,363900.0,1.0009,1.0068,0.983,1.0009,363900.0
2009-03-16 10:50:00,1.69,1.69,1.68,1.69,302400.0,1.0068,1.0068,1.0009,1.0068,302400.0
2009-03-16 11:00:00,1.7,1.73,1.69,1.73,1935400.0,1.0128,1.0307,1.0068,1.0307,1935400.0
2009-03-16 11:10:00,1.73,1.82,1.71,1.81,627200.0,1.0307,1.0843,1.0187,1.0783,627200.0
2009-03-16 11:20:00,1.81,1.85,1.74,1.74,808900.0,1.0783,1.1021,1.0366,1.0366,808900.0
2009-03-16 11:30:00,1.75,1.83,1.75,1.78,444800.0,1.0426,1.0902,1.0426,1.0604,444800.0
2009-03-16 11:40:00,1.77,1.78,1.71,1.76,391000.0,1.0545,1.0604,1.0187,1.0485,391000.0
2009-03-16 11:50:00,1.77,1.8,1.74,1.75,329100.0,1.0545,1.0724,1.0366,1.0426,329100.0
2009-03-16 12:00:00,1.76,1.79,1.74,1.78,224200.0,1.0485,1.0664,1.0366,1.0604,224200.0
2009-03-16 12:10:00,1.78,1.79,1.78,1.79,115300.0,1.0604,1.0664,1.0604,1.0664,115300.0
2009-03-16 12:20:00,1.78,1.79,1.78,1.78,75800.0,1.0604,1.0664,1.0604,1.0604,75800.0
2009-03-16 12:30:00,1.79,1.79,1.75,1.75,460700.0,1.0664,1.0664,1.0426,1.0426,460700.0
2009-03-16 12:40:00,1.76,1.77,1.75,1.76,168700.0,1.0485,1.0545,1.0426,1.0485,168700.0
2009-03-16 12:50:00,1.76,1.76,1.72,1.75,461900.0,1.0485,1.0485,1.0247,1.0426,461900.0
2009-03-16 13:00:00,1.74,1.75,1.72,1.74,294200.0,1.0366,1.0426,1.0247,1.0366,294200.0
2009-03-16 13:10:00,1.75,1.75,1.74,1.74,116700.0,1.0426,1.0426,1.0366,1.0366,116700.0
2009-03-16 13:20:00,1.74,1.75,1.74,1.74,185500.0,1.0366,1.0426,1.0366,1.0366,185500.0
2009-03-16 13:30:00,1.75,1.75,1.74,1.75,150800.0,1.0426,1.0426,1.0366,1.0426,150800.0
2009-03-16 13:40:00,1.75,1.76,1.71,1.73,635800.0,1.0426,1.0485,1.0187,1.0307,635800.0
2009-03-16 13:50:00,1.72,1.74,1.66,1.69,619200.0,1.0247,1.0366,0.989,1.0068,619200.0
2009-03-16 14:00:00,1.69,1.7,1.66,1.7,533500.0,1.0068,1.0128,0.989,1.0128,533500.0
2009-03-16 14:10:00,1.7,1.74,1.7,1.71,413700.0,1.0128,1.0366,1.0128,1.0187,413700.0
2009-03-16 14:20:00,1.71,1.73,1.7,1.71,211500.0,1.0187,1.0307,1.0128,1.0187,211500.0
2009-03-16 14:30:00,1.7,1.71,1.69,1.7,237700.0,1.0128,1.0187,1.0068,1.0128,237700.0
2009-03-16 14:40:00,1.71,1.71,1.69,1.71,257100.0,1.0187,1.0187,1.0068,1.0187,257100.0
2009-03-16 14:50:00,1.71,1.74,1.68,1.74,742400.0,1.0187,1.0366,1.0009,1.0366,742400.0
2009-03-16 15:00:00,1.74,1.77,1.71,1.76,829300.0,1.0366,1.0545,1.0187,1.0485,829300.0
2009-03-16 15:10:00,1.76,1.77,1.74,1.75,281200.0,1.0485,1.0545,1.0366,1.0426,281200.0
2009-03-16 15:20:00,1.75,1.76,1.75,1.75,731300.0,1.0426,1.0485,1.0426,1.0426,731300.0
2009-03-16 15:30:00,1.76,1.76,1.74,1.75,709300.0,1.0485,1.0485,1.0366,1.0426,709300.0
2009-03-16 15:40:00,1.75,1.76,1.74,1.75,884700.0,1.0426,1.0485,1.0366,1.0426,884700.0
2009-03-16 15:50:00,1.75,1.76,1.74,1.76,2042100.0,1.0426,1.0485,1.0366,1.0485,2042100.0
2009-03-17 09:30:00,1.76,1.76,1.55,1.68,1046900.0,1.0485,1.0485,0.9234,1.0009,1046900.0
2009-03-17 09:40:00,1.68,1.68,1.61,1.65,352600.0,1.0009,1.0009,0.9592,0.983,352600.0
2009-03-17 09:50:00,1.65,1.67,1.63,1.63,284100.0,0.983,0.9949,0.9711,0.9711,284100.0
2009-03-17 10:00:00,1.64,1.71,1.64,1.67,304200.0,0.977,1.0187,0.977,0.9949,304200.0
2009-03-17 10:10:00,1.67,1.69,1.65,1.69,157300.0,0.9949,1.0068,0.983,1.0068,157300.0
2009-03-17 10:20:00,1.69,1.69,1.66,1.67,91600.0,1.0068,1.0068,0.989,0.9949,91600.0
2009-03-17 10:30:00,1.67,1.68,1.66,1.67,140500.0,0.9949,1.0009,0.989,0.9949,140500.0
2009-03-17 10:40:00,1.67,1.71,1.66,1.69,185500.0,0.9949,1.0187,0.989,1.0068,185500.0
2009-03-17 10:50:00,1.69,1.7,1.68,1.69,91200.0,1.0068,1.0128,1.0009,1.0068,91200.0
2009-03-17 11:00:00,1.69,1.69,1.67,1.67,76700.0,1.0068,1.0068,0.9949,0.9949,76700.0
2009-03-17 11:10:00,1.67,1.68,1.66,1.66,57000.0,0.9949,1.0009,0.989,0.989,57000.0
2009-03-17 11:20:00,1.66,1.67,1.62,1.65,211600.0,0.989,0.9949,0.9651,0.983,211600.0
2009-03-17 11:30:00,1.65,1.65,1.63,1.65,75600.0,0.983,0.983,0.9711,0.983,75600.0
2009-03-17 11:40:00,1.65,1.68,1.64,1.67,85400.0,0.983,1.0009,0.977,0.9949,85400.0
2009-03-17 11:50:00,1.67,1.68,1.64,1.66,160300.0,0.9949,1.0009,0.977,0.989,160300.0
2009-03-17 12:00:00,1.66,1.68,1.64,1.65,101100.0,0.989,1.0009,0.977,0.983,101100.0
2009-03-17 12:10:00,1.64,1.65,1.62,1.64,93100.0,0.977,0.983,0.9651,0.977,93100.0
2009-03-17 12:20:00,1.64,1.66,1.64,1.65,119700.0,0.977,0.989,0.977,0.983,119700.0
2009-03-17 12:30:00,1.64,1.66,1.63,1.66,109400.0,0.977,0.989,0.9711,0.989,109400.0
2009-03-17 12:40:00,1.65,1.71,1.65,1.67,250900.0,0.983,1.0187,0.983,0.9949,250900.0
2009-03-17 12:50:00,1.68,1.68,1.67,1.67,38200.0,1.0009,1.0009,0.9949,0.9949,38200.0
2009-03-17 13:00:00,1.68,1.71,1.67,1.7,176200.0,1.0009,1.0187,0.9949,1.0128,176200.0
2009-03-17 13:10:00,1.7,1.71,1.7,1.7,33100.0,1.0128,1.0187,1.0128,1.0128,33100.0
2009-03-17 13:20:00,1.71,1.71,1.68,1.69,128000.0,1.0187,1.0187,1.0009,1.0068,128000.0
2009-03-17 13:30:00,1.69,1.71,1.67,1.69,127900.0,1.0068,1.0187,0.9949,1.0068,127900.0
2009-03-17 13:40:00,1.69,1.69,1.67,1.67,101400.0,1.0068,1.0068,0.9949,0.9949,101400.0
2009-03-17 13:50:00,1.66,1.67,1.64,1.65,125400.0,0.989,0.9949,0.977,0.983,125400.0
2009-03-17 14:00:00,1.65,1.66,1.6,1.61,502900.0,0.983,0.989,0.9532,0.9592,502900.0
2009-03-17 14:10:00,1.61,1.64,1.61,1.63,275500.0,0.9592,0.977,0.9592,0.9711,275500.0
2009-03-17 14:20:00,1.62,1.63,1.6,1.61,188700.0,0.9651,0.9711,0.9532,0.9592,188700.0
2009-03-17 14:30:00,1.61,1.65,1.6,1.64,408300.0,0.9592,0.983,0.9532,0.977,408300.0
2009-03-17 14:40:00,1.64,1.66,1.63,1.65,269400.0,0.977,0.989,0.9711,0.983,269400.0
2009-03-17 14:50:00,1.65,1.66,1.64,1.64,113300.0,0.983,0.989,0.977,0.977,113300.0
2009-03-17 15:00:00,1.64,1.69,1.64,1.69,157600.0,0.977,1.0068,0.977,1.0068,157600.0
2009-03-17 15:10:00,1.69,1.69,1.65,1.66,239800.0,1.0068,1.0068,0.983,0.989,239800.0
2009-03-17 15:20:00,1.66,1.67,1.64,1.65,321800.0,0.989,0.9949,0.977,0.983,321800.0
2009-03-17 15:30:00,1.65,1.66,1.64,1.66,155200.0,0.983,0.989,0.977,0.989,155200.0
2009-03-17 15:40:00,1.66,1.73,1.66,1.73,539000.0,0.989,1.0307,0.989,1.0307,539000.0
2009-03-17 15:50:00,1.72,1.73,1.69,1.73,1433000.0,1.0247,1.0307,1.0068,1.0307,1433000.0
2009-03-18 09:30:00,1.73,1.77,1.68,1.77,414000.0,1.0307,1.0545,1.0009,1.0545,414000.0
2009-03-18 09:40:00,1.77,1.8,1.73,1.78,336200.0,1.0545,1.0724,1.0307,1.0604,336200.0
2009-03-18 09:50:00,1.78,1.79,1.77,1.78,223600.0,1.0604,1.0664,1.0545,1.0604,223600.0
2009-03-18 10:00:00,1.78,1.79,1.75,1.76,186000.0,1.0604,1.0664,1.0426,1.0485,186000.0
2009-03-18 10:10:00,1.76,1.76,1.73,1.75,278500.0,1.0485,1.0485,1.0307,1.0426,278500.0
2009-03-18 10:20:00,1.74,1.75,1.71,1.74,222100.0,1.0366,1.0426,1.0187,1.0366,222100.0
2009-03-18 10:30:00,1.75,1.76,1.72,1.74,197000.0,1.0426,1.0485,1.0247,1.0366,197000.0
2009-03-18 10:40:00,1.73,1.75,1.7,1.75,256500.0,1.0307,1.0426,1.0128,1.0426,256500.0
2009-03-18 10:50:00,1.75,1.82,1.75,1.81,356000.0,1.0426,1.0843,1.0426,1.0783,356000.0
2009-03-18 11:00:00,1.82,1.82,1.79,1.8,236800.0,1.0843,1.0843,1.0664,1.0724,236800.0
2009-03-18 11:10:00,1.81,1.83,1.79,1.83,296700.0,1.0783,1.0902,1.0664,1.0902,296700.0
2009-03-18 11:20:00,1.83,1.91,1.83,1.9,987800.0,1.0902,1.1379,1.0902,1.1319,987800.0
2009-03-18 11:30:00,1.9,1.93,1.88,1.88,662500.0,1.1319,1.1498,1.12,1.12,662500.0
2009-03-18 11:40:00,1.88,1.89,1.88,1.88,148800.0,1.12,1.126,1.12,1.12,148800.0
2009-03-18 11:50:00,1.88,1.9,1.85,1.9,265900.0,1.12,1.1319,1.1021,1.1319,265900.0
2009-03-18 12:00:00,1.89,1.94,1.89,1.91,251600.0,1.126,1.1558,1.126,1.1379,251600.0
2009-03-18 12:10:00,1.92,1.96,1.92,1.96,178400.0,1.1439,1.1677,1.1439,1.1677,178400.0
2009-03-18 12:20:00,1.96,1.97,1.86,1.88,347300.0,1.1677,1.1736,1.1081,1.12,347300.0
2009-03-18 12:30:00,1.89,1.89,1.82,1.86,325700.0,1.126,1.126,1.0843,1.1081,325700.0
2009-03-18 12:40:00,1.86,1.88,1.85,1.85,69900.0,1.1081,1.12,1.1021,1.1021,69900.0
2009-03-18 12:50:00,1.85,1.94,1.82,1.92,277700.0,1.1021,1.1558,1.0843,1.1439,277700.0
2009-03-18 13:00:00,1.92,1.93,1.86,1.91,290500.0,1.1439,1.1498,1.1081,1.1379,290500.0
2009-03-18 13:10:00,1.9,1.94,1.89,1.9,254800.0,1.1319,1.1558,1.126,1.1319,254800.0
2009-03-18 13:20:00,1.89,1.93,1.89,1.91,80500.0,1.126,1.1498,1.126,1.1379,80500.0
2009-03-18 13:30:00,1.91,1.93,1.9,1.93,148900.0,1.1379,1.1498,1.1319,1.1498,148900.0
2009-03-18 13:40:00,1.92,1.97,1.92,1.96,417100.0,1.1439,1.1736,1.1439,1.1677,417100.0
2009-03-18 13:50:00,1.95,1.97,1.93,1.95,455900.0,1.1617,1.1736,1.1498,1.1617,455900.0
2009-03-18 14:00:00,1.94,1.97,1.93,1.96,586200.0,1.1558,1.1736,1.1498,1.1677,586200.0
2009-03-18 14:10:00,1.96,1.99,1.93,1.95,775200.0,1.1677,1.1856,1.1498,1.1617,775200.0
2009-03-18 14:20:00,1.95,1.99,1.92,1.92,990700.0,1.1617,1.1856,1.1439,1.1439,990700.0
2009-03-18 14:30:00,1.91,1.94,1.88,1.9,847800.0,1.1379,1.1558,1.12,1.1319,847800.0
2009-03-18 14:40:00,1.89,2.0,1.89,1.99,788800.0,1.126,1.1915,1.126,1.1856,788800.0
2009-03-18 14:50:00,2.0,2.02,1.98,2.0,1490600.0,1.1915,1.2034,1.1796,1.1915,1490600.0
2009-03-18 15:00:00,2.01,2.02,1.97,1.99,1919600.0,1.1975,1.2034,1.1736,1.1856,1919600.0
2009-03-18 15:10:00,1.99,2.04,1.98,1.98,1185000.0,1.1856,1.2153,1.1796,1.1796,1185000.0
2009-03-18 15:20:00,1.98,2.02,1.97,2.0,828500.0,1.1796,1.2034,1.1736,1.1915,828500.0
2009-03-18 15:30:00,2.01,2.02,1.9,1.91,1157600.0,1.1975,1.2034,1.1319,1.1379,1157600.0
2009-03-18 15:40:00,1.91,1.98,1.91,1.95,708800.0,1.1379,1.1796,1.1379,1.1617,708800.0
2009-03-18 15:50:00,1.95,2.02,1.95,1.99,2143900.0,1.1617,1.2034,1.1617,1.1856,2143900.0
2009-03-19 09:30:00,2.25,2.25,2.11,2.15,988700.0,1.3405,1.3405,1.257,1.2809,988700.0
2009-03-19 09:40:00,2.14,2.21,2.13,2.2,1020500.0,1.2749,1.3166,1.269,1.3107,1020500.0
2009-03-19 09:50:00,2.19,2.2,2.07,2.07,1042500.0,1.3047,1.3107,1.2332,1.2332,1042500.0
2009-03-19 10:00:00,2.08,2.09,2.02,2.02,659700.0,1.2392,1.2451,1.2034,1.2034,659700.0
2009-03-19 10:10:00,2.02,2.14,2.02,2.12,451100.0,1.2034,1.2749,1.2034,1.263,451100.0
2009-03-19 10:20:00,2.12,2.14,2.11,2.12,171000.0,1.263,1.2749,1.257,1.263,171000.0
2009-03-19 10:30:00,2.12,2.17,2.12,2.15,239200.0,1.263,1.2928,1.263,1.2809,239200.0
2009-03-19 10:40:00,2.15,2.16,2.13,2.13,168300.0,1.2809,1.2868,1.269,1.269,168300.0
2009-03-19 10:50:00,2.14,2.14,2.06,2.07,344800.0,1.2749,1.2749,1.2273,1.2332,344800.0
2009-03-19 11:00:00,2.06,2.08,2.04,2.06,265700.0,1.2273,1.2392,1.2153,1.2273,265700.0
2009-03-19 11:10:00,2.06,2.07,2.01,2.02,518300.0,1.2273,1.2332,1.1975,1.2034,518300.0
2009-03-19 11:20:00,2.01,2.04,2.01,2.01,398000.0,1.1975,1.2153,1.1975,1.1975,398000.0
2009-03-19 11:30:00,2.01,2.03,2.0,2.03,515800.0,1.1975,1.2094,1.1915,1.2094,515800.0
2009-03-19 11:40:00,2.02,2.03,1.86,1.86,864600.0,1.2034,1.2094,1.1081,1.1081,864600.0
2009-03-19 11:50:00,1.86,1.91,1.81,1.91,854500.0,1.1081,1.1379,1.0783,1.1379,854500.0
2009-03-19 12:00:00,1.91,1.92,1.86,1.87,362000.0,1.1379,1.1439,1.1081,1.1141,362000.0
2009-03-19 12:10:00,1.87,1.96,1.86,1.91,179100.0,1.1141,1.1677,1.1081,1.1379,179100.0
2009-03-19 12:20:00,1.91,1.98,1.91,1.97,112400.0,1.1379,1.1796,1.1379,1.1736,112400.0
2009-03-19 12:30:00,1.98,2.01,1.97,2.0,218900.0,1.1796,1.1975,1.1736,1.1915,218900.0
2009-03-19 12:40:00,2.01,2.06,2.01,2.06,168300.0,1.1975,1.2273,1.1975,1.2273,168300.0
2009-03-19 12:50:00,2.06,2.06,1.96,1.97,230500.0,1.2273,1.2273,1.1677,1.1736,230500.0
2009-03-19 13:00:00,1.97,1.99,1.97,1.97,76100.0,1.1736,1.1856,1.1736,1.1736,76100.0
2009-03-19 13:10:00,1.97,2.02,1.97,2.0,119100.0,1.1736,1.2034,1.1736,1.1915,119100.0
2009-03-19 13:20:00,2.0,2.02,2.0,2.01,527300.0,1.1915,1.2034,1.1915,1.1975,527300.0
2009-03-19 13:30:00,2.0,2.01,1.97,2.01,167300.0,1.1915,1.1975,1.1736,1.1975,167300.0
2009-03-19 13:40:00,2.01,2.04,2.0,2.01,135100.0,1.1975,1.2153,1.1915,1.1975,135100.0
2009-03-19 13:50:00,2.0,2.02,2.0,2.02,143600.0,1.1915,1.2034,1.1915,1.2034,143600.0
2009-03-19 14:00:00,2.02,2.07,2.02,2.04,375500.0,1.2034,1.2332,1.2034,1.2153,375500.0
2009-03-19 14:10:00,2.04,2.04,2.0,2.01,96800.0,1.2153,1.2153,1.1915,1.1975,96800.0
2009-03-19 14:20:00,2.0,2.0,1.93,1.98,283500.0,1.1915,1.1915,1.1498,1.1796,283500.0
2009-03-19 14:30:00,1.98,2.0,1.93,1.94,233600.0,1.1796,1.1915,1.1498,1.1558,233600.0
2009-03-19 14:40:00,1.94,1.96,1.91,1.91,182300.0,1.1558,1.1677,1.1379,1.1379,182300.0
2009-03-19 14:50:00,1.91,1.91,1.85,1.88,314800.0,1.1379,1.1379,1.1021,1.12,314800.0
2009-03-19 15:00:00,1.88,1.94,1.87,1.9,246600.0,1.12,1.1558,1.1141,1.1319,246600.0
2009-03-19 15:10:00,1.91,1.92,1.88,1.92,221900.0,1.1379,1.1439,1.12,1.1439,221900.0
2009-03-19 15:20:00,1.92,1.93,1.86,1.87,290200.0,1.1439,1.1498,1.1081,1.1141,290200.0
2009-03-19 15:30:00,1.87,1.88,1.85,1.85,240300.0,1.1141,1.12,1.1021,1.1021,240300.0
2009-03-19 15:40:00,1.85,1.89,1.83,1.88,447000.0,1.1021,1.126,1.0902,1.12,447000.0
2009-03-19 15:50:00,1.88,1.88,1.75,1.81,1602600.0,1.12,1.12,1.0426,1.0783,1602600.0
2009-03-20 09:30:00,1.87,1.89,1.77,1.77,1111300.0,1.1141,1.126,1.0545,1.0545,1111300.0
2009-03-20 09:40:00,1.77,1.8,1.76,1.78,592100.0,1.0545,1.0724,1.0485,1.0604,592100.0
2009-03-20 09:50:00,1.78,1.83,1.77,1.82,429000.0,1.0604,1.0902,1.0545,1.0843,429000.0
2009-03-20 10:00:00,1.82,1.85,1.8,1.81,321100.0,1.0843,1.1021,1.0724,1.0783,321100.0
2009-03-20 10:10:00,1.81,1.81,1.77,1.79,459800.0,1.0783,1.0783,1.0545,1.0664,459800.0
2009-03-20 10:20:00,1.78,1.79,1.77,1.78,124900.0,1.0604,1.0664,1.0545,1.0604,124900.0
2009-03-20 10:30:00,1.78,1.79,1.73,1.74,501100.0,1.0604,1.0664,1.0307,1.0366,501100.0
2009-03-20 10:40:00,1.74,1.78,1.74,1.77,223700.0,1.0366,1.0604,1.0366,1.0545,223700.0
2009-03-20 10:50:00,1.77,1.77,1.76,1.77,41800.0,1.0545,1.0545,1.0485,1.0545,41800.0
2009-03-20 11:00:00,1.76,1.77,1.75,1.76,165000.0,1.0485,1.0545,1.0426,1.0485,165000.0
2009-03-20 11:10:00,1.76,1.76,1.71,1.72,385500.0,1.0485,1.0485,1.0187,1.0247,385500.0
2009-03-20 11:20:00,1.72,1.72,1.68,1.71,423900.0,1.0247,1.0247,1.0009,1.0187,423900.0
2009-03-20 11:30:00,1.7,1.78,1.7,1.73,449800.0,1.0128,1.0604,1.0128,1.0307,449800.0
2009-03-20 11:40:00,1.74,1.76,1.73,1.75,328900.0,1.0366,1.0485,1.0307,1.0426,328900.0
2009-03-20 11:50:00,1.75,1.77,1.74,1.77,140900.0,1.0426,1.0545,1.0366,1.0545,140900.0
2009-03-20 12:00:00,1.76,1.77,1.75,1.75,83900.0,1.0485,1.0545,1.0426,1.0426,83900.0
2009-03-20 12:10:00,1.75,1.79,1.74,1.77,165100.0,1.0426,1.0664,1.0366,1.0545,165100.0
2009-03-20 12:20:00,1.77,1.78,1.76,1.76,96900.0,1.0545,1.0604,1.0485,1.0485,96900.0
2009-03-20 12:30:00,1.77,1.77,1.74,1.75,56300.0,1.0545,1.0545,1.0366,1.0426,56300.0
2009-03-20 12:40:00,1.75,1.76,1.71,1.72,144900.0,1.0426,1.0485,1.0187,1.0247,144900.0
2009-03-20 12:50:00,1.71,1.71,1.67,1.67,301100.0,1.0187,1.0187,0.9949,0.9949,301100.0
2009-03-20 13:00:00,1.67,1.68,1.66,1.66,122800.0,0.9949,1.0009,0.989,0.989,122800.0
2009-03-20 13:10:00,1.66,1.69,1.65,1.66,306900.0,0.989,1.0068,0.983,0.989,306900.0
2009-03-20 13:20:00,1.66,1.69,1.66,1.68,259700.0,0.989,1.0068,0.989,1.0009,259700.0
2009-03-20 13:30:00,1.68,1.68,1.65,1.66,89700.0,1.0009,1.0009,0.983,0.989,89700.0
2009-03-20 13:40:00,1.66,1.67,1.64,1.65,147100.0,0.989,0.9949,0.977,0.983,147100.0
2009-03-20 13:50:00,1.65,1.66,1.63,1.65,214500.0,0.983,0.989,0.9711,0.983,214500.0
2009-03-20 14:00:00,1.66,1.69,1.62,1.62,186100.0,0.989,1.0068,0.9651,0.9651,186100.0
2009-03-20 14:10:00,1.62,1.68,1.62,1.66,203500.0,0.9651,1.0009,0.9651,0.989,203500.0
2009-03-20 14:20:00,1.66,1.66,1.64,1.64,106900.0,0.989,0.989,0.977,0.977,106900.0
2009-03-20 14:30:00,1.64,1.66,1.63,1.66,282500.0,0.977,0.989,0.9711,0.989,282500.0
2009-03-20 14:40:00,1.66,1.66,1.63,1.64,349200.0,0.989,0.989,0.9711,0.977,349200.0
2009-03-20 14:50:00,1.63,1.64,1.61,1.63,260200.0,0.9711,0.977,0.9592,0.9711,260200.0
2009-03-20 15:00:00,1.63,1.65,1.62,1.62,316700.0,0.9711,0.983,0.9651,0.9651,316700.0
2009-03-20 15:10:00,1.63,1.64,1.62,1.62,337300.0,0.9711,0.977,0.9651,0.9651,337300.0
2009-03-20 15:20:00,1.61,1.66,1.61,1.63,501200.0,0.9592,0.989,0.9592,0.9711,501200.0
2009-03-20 15:30:00,1.63,1.67,1.63,1.65,500000.0,0.9711,0.9949,0.9711,0.983,500000.0
2009-03-20 15:40:00,1.66,1.66,1.61,1.62,603300.0,0.989,0.989,0.9592,0.9651,603300.0
2009-03-20 15:50:00,1.62,1.82,1.62,1.8,3413600.0,0.9651,1.0843,0.9651,1.0724,3413600.0
2009-03-23 09:30:00,2.08,2.12,1.98,2.02,1113400.0,1.2392,1.263,1.1796,1.2034,1113400.0
2009-03-23 09:40:00,2.02,2.03,1.96,1.96,308200.0,1.2034,1.2094,1.1677,1.1677,308200.0
2009-03-23 09:50:00,1.96,1.97,1.88,1.93,566500.0,1.1677,1.1736,1.12,1.1498,566500.0
2009-03-23 10:00:00,1.93,2.01,1.93,1.99,416500.0,1.1498,1.1975,1.1498,1.1856,416500.0
2009-03-23 10:10:00,2.0,2.01,1.97,2.0,283500.0,1.1915,1.1975,1.1736,1.1915,283500.0
2009-03-23 10:20:00,2.0,2.04,2.0,2.04,322100.0,1.1915,1.2153,1.1915,1.2153,322100.0
2009-03-23 10:30:00,2.03,2.03,1.98,1.99,265200.0,1.2094,1.2094,1.1796,1.1856,265200.0
2009-03-23 10:40:00,2.0,2.01,1.97,1.99,241900.0,1.1915,1.1975,1.1736,1.1856,241900.0
2009-03-23 10:50:00,1.99,2.02,1.99,2.01,245200.0,1.1856,1.2034,1.1856,1.1975,245200.0
2009-03-23 11:00:00,2.02,2.03,2.01,2.03,120500.0,1.2034,1.2094,1.1975,1.2094,120500.0
2009-03-23 11:10:00,2.03,2.03,2.01,2.02,292400.0,1.2094,1.2094,1.1975,1.2034,292400.0
2009-03-23 11:20:00,2.03,2.03,2.01,2.03,221000.0,1.2094,1.2094,1.1975,1.2094,221000.0
2009-03-23 11:30:00,2.03,2.03,2.01,2.02,123600.0,1.2094,1.2094,1.1975,1.2034,123600.0
2009-03-23 11:40:00,2.02,2.03,2.01,2.03,86200.0,1.2034,1.2094,1.1975,1.2094,86200.0
2009-03-23 11:50:00,2.03,2.03,2.01,2.02,124100.0,1.2094,1.2094,1.1975,1.2034,124100.0
2009-03-23 12:00:00,2.02,2.03,2.01,2.02,198000.0,1.2034,1.2094,1.1975,1.2034,198000.0
2009-03-23 12:10:00,2.02,2.03,1.99,2.0,516100.0,1.2034,1.2094,1.1856,1.1915,516100.0
2009-03-23 12:20:00,2.0,2.0,1.94,1.97,404200.0,1.1915,1.1915,1.1558,1.1736,404200.0
2009-03-23 12:30:00,1.98,2.0,1.97,1.97,192900.0,1.1796,1.1915,1.1736,1.1736,192900.0
2009-03-23 12:40:00,1.97,1.97,1.95,1.96,80100.0,1.1736,1.1736,1.1617,1.1677,80100.0
2009-03-23 12:50:00,1.96,1.97,1.95,1.96,114500.0,1.1677,1.1736,1.1617,1.1677,114500.0
2009-03-23 13:00:00,1.96,1.96,1.95,1.96,76500.0,1.1677,1.1677,1.1617,1.1677,76500.0
2009-03-23 13:10:00,1.96,1.98,1.95,1.98,168000.0,1.1677,1.1796,1.1617,1.1796,168000.0
2009-03-23 13:20:00,1.97,1.98,1.96,1.96,166700.0,1.1736,1.1796,1.1677,1.1677,166700.0
2009-03-23 13:30:00,1.96,1.97,1.95,1.95,122200.0,1.1677,1.1736,1.1617,1.1617,122200.0
2009-03-23 13:40:00,1.96,1.97,1.94,1.97,118900.0,1.1677,1.1736,1.1558,1.1736,118900.0
2009-03-23 13:50:00,1.97,1.97,1.95,1.96,106900.0,1.1736,1.1736,1.1617,1.1677,106900.0
2009-03-23 14:00:00,1.96,1.97,1.95,1.97,68800.0,1.1677,1.1736,1.1617,1.1736,68800.0
2009-03-23 14:10:00,1.96,1.97,1.96,1.96,222800.0,1.1677,1.1736,1.1677,1.1677,222800.0
2009-03-23 14:20:00,1.96,2.02,1.96,2.02,208900.0,1.1677,1.2034,1.1677,1.2034,208900.0
2009-03-23 14:30:00,2.02,2.02,2.01,2.02,211300.0,1.2034,1.2034,1.1975,1.2034,211300.0
2009-03-23 14:40:00,2.01,2.03,2.0,2.03,259200.0,1.1975,1.2094,1.1915,1.2094,259200.0
2009-03-23 14:50:00,2.03,2.03,2.02,2.03,207900.0,1.2094,1.2094,1.2034,1.2094,207900.0
2009-03-23 15:00:00,2.03,2.03,1.99,2.01,369600.0,1.2094,1.2094,1.1856,1.1975,369600.0
2009-03-23 15:10:00,2.01,2.02,2.01,2.01,389700.0,1.1975,1.2034,1.1975,1.1975,389700.0
2009-03-23 15:20:00,2.01,2.02,2.01,2.02,273200.0,1.1975,1.2034,1.1975,1.2034,273200.0
2009-03-23 15:30:00,2.01,2.05,2.01,2.05,553200.0,1.1975,1.2213,1.1975,1.2213,553200.0
2009-03-23 15:40:00,2.05,2.09,2.03,2.06,1575000.0,1.2213,1.2451,1.2094,1.2273,1575000.0
2009-03-23 15:50:00,2.07,2.1,2.04,2.09,2939100.0,1.2332,1.2511,1.2153,1.2451,2939100.0
2009-03-24 09:30:00,1.93,2.0,1.86,1.91,939800.0,1.1498,1.1915,1.1081,1.1379,939800.0
2009-03-24 09:40:00,1.91,1.91,1.86,1.89,1070800.0,1.1379,1.1379,1.1081,1.126,1070800.0
2009-03-24 09:50:00,1.89,1.91,1.88,1.91,1030600.0,1.126,1.1379,1.12,1.1379,1030600.0
2009-03-24 10:00:00,1.9,1.95,1.9,1.93,977400.0,1.1319,1.1617,1.1319,1.1498,977400.0
2009-03-24 10:10:00,1.93,1.93,1.9,1.9,374100.0,1.1498,1.1498,1.1319,1.1319,374100.0
2009-03-24 10:20:00,1.9,1.92,1.9,1.92,258500.0,1.1319,1.1439,1.1319,1.1439,258500.0
2009-03-24 10:30:00,1.91,1.92,1.91,1.92,263800.0,1.1379,1.1439,1.1379,1.1439,263800.0
2009-03-24 10:40:00,1.91,1.92,1.9,1.91,260200.0,1.1379,1.1439,1.1319,1.1379,260200.0
2009-03-24 10:50:00,1.9,1.91,1.88,1.89,425000.0,1.1319,1.1379,1.12,1.126,425000.0
2009-03-24 11:00:00,1.9,1.9,1.89,1.89,47300.0,1.1319,1.1319,1.126,1.126,47300.0
2009-03-24 11:10:00,1.89,1.9,1.89,1.89,445400.0,1.126,1.1319,1.126,1.126,445400.0
2009-03-24 11:20:00,1.9,1.91,1.89,1.9,910900.0,1.1319,1.1379,1.126,1.1319,910900.0
2009-03-24 11:30:00,1.9,1.9,1.89,1.9,196900.0,1.1319,1.1319,1.126,1.1319,196900.0
2009-03-24 11:40:00,1.9,1.9,1.89,1.9,230800.0,1.1319,1.1319,1.126,1.1319,230800.0
2009-03-24 11:50:00,1.9,1.9,1.89,1.9,65100.0,1.1319,1.1319,1.126,1.1319,65100.0
2009-03-24 12:00:00,1.89,1.9,1.88,1.89,453300.0,1.126,1.1319,1.12,1.126,453300.0
2009-03-24 12:10:00,1.88,1.89,1.87,1.88,416100.0,1.12,1.126,1.1141,1.12,416100.0
2009-03-24 12:20:00,1.88,1.89,1.87,1.88,229600.0,1.12,1.126,1.1141,1.12,229600.0
2009-03-24 12:30:00,1.88,1.89,1.87,1.89,472900.0,1.12,1.126,1.1141,1.126,472900.0
2009-03-24 12:40:00,1.89,1.9,1.88,1.89,338700.0,1.126,1.1319,1.12,1.126,338700.0
2009-03-24 12:50:00,1.89,1.92,1.88,1.91,564800.0,1.126,1.1439,1.12,1.1379,564800.0
2009-03-24 13:00:00,1.91,1.92,1.9,1.91,394200.0,1.1379,1.1439,1.1319,1.1379,394200.0
2009-03-24 13:10:00,1.91,1.91,1.9,1.91,147700.0,1.1379,1.1379,1.1319,1.1379,147700.0
2009-03-24 13:20:00,1.91,1.94,1.9,1.93,747700.0,1.1379,1.1558,1.1319,1.1498,747700.0
2009-03-24 13:30:00,1.93,1.93,1.91,1.92,554900.0,1.1498,1.1498,1.1379,1.1439,554900.0
2009-03-24 13:40:00,1.92,1.92,1.91,1.91,191200.0,1.1439,1.1439,1.1379,1.1379,191200.0
2009-03-24 13:50:00,1.92,1.92,1.89,1.9,318800.0,1.1439,1.1439,1.126,1.1319,318800.0
2009-03-24 14:00:00,1.9,1.91,1.89,1.9,312700.0,1.1319,1.1379,1.126,1.1319,312700.0
2009-03-24 14:10:00,1.9,1.92,1.89,1.92,667000.0,1.1319,1.1439,1.126,1.1439,667000.0
2009-03-24 14:20:00,1.92,1.93,1.9,1.91,470200.0,1.1439,1.1498,1.1319,1.1379,470200.0
2009-03-24 14:30:00,1.9,1.91,1.89,1.9,141700.0,1.1319,1.1379,1.126,1.1319,141700.0
2009-03-24 14:40:00,1.89,1.9,1.89,1.89,191700.0,1.126,1.1319,1.126,1.126,191700.0
2009-03-24 14:50:00,1.9,1.9,1.87,1.88,467000.0,1.1319,1.1319,1.1141,1.12,467000.0
2009-03-24 15:00:00,1.88,1.88,1.83,1.84,671300.0,1.12,1.12,1.0902,1.0962,671300.0
2009-03-24 15:10:00,1.84,1.87,1.84,1.85,345900.0,1.0962,1.1141,1.0962,1.1021,345900.0
2009-03-24 15:20:00,1.86,1.86,1.83,1.84,196500.0,1.1081,1.1081,1.0902,1.0962,196500.0
2009-03-24 15:30:00,1.84,1.86,1.79,1.79,849400.0,1.0962,1.1081,1.0664,1.0664,849400.0
2009-03-24 15:40:00,1.79,1.8,1.76,1.76,1226600.0,1.0664,1.0724,1.0485,1.0485,1226600.0
2009-03-24 15:50:00,1.76,1.79,1.74,1.74,2922600.0,1.0485,1.0664,1.0366,1.0366,2922600.0
2009-03-25 09:30:00,1.76,1.82,1.68,1.71,1822800.0,1.0485,1.0843,1.0009,1.0187,1822800.0
2009-03-25 09:40:00,1.72,1.77,1.7,1.76,630900.0,1.0247,1.0545,1.0128,1.0485,630900.0
2009-03-25 09:50:00,1.77,1.81,1.76,1.8,748400.0,1.0545,1.0783,1.0485,1.0724,748400.0
2009-03-25 10:00:00,1.8,1.85,1.79,1.85,845000.0,1.0724,1.1021,1.0664,1.1021,845000.0
2009-03-25 10:10:00,1.85,1.85,1.79,1.79,536200.0,1.1021,1.1021,1.0664,1.0664,536200.0
2009-03-25 10:20:00,1.79,1.8,1.77,1.78,311400.0,1.0664,1.0724,1.0545,1.0604,311400.0
2009-03-25 10:30:00,1.79,1.84,1.78,1.84,563500.0,1.0664,1.0962,1.0604,1.0962,563500.0
2009-03-25 10:40:00,1.85,1.85,1.81,1.82,522700.0,1.1021,1.1021,1.0783,1.0843,522700.0
2009-03-25 10:50:00,1.81,1.82,1.79,1.82,333300.0,1.0783,1.0843,1.0664,1.0843,333300.0
2009-03-25 11:00:00,1.82,1.82,1.81,1.81,140600.0,1.0843,1.0843,1.0783,1.0783,140600.0
2009-03-25 11:10:00,1.82,1.82,1.77,1.78,407800.0,1.0843,1.0843,1.0545,1.0604,407800.0
2009-03-25 11:20:00,1.78,1.8,1.78,1.79,108500.0,1.0604,1.0724,1.0604,1.0664,108500.0
2009-03-25 11:30:00,1.79,1.81,1.77,1.8,202800.0,1.0664,1.0783,1.0545,1.0724,202800.0
2009-03-25 11:40:00,1.79,1.8,1.75,1.78,436000.0,1.0664,1.0724,1.0426,1.0604,436000.0
2009-03-25 11:50:00,1.77,1.78,1.76,1.76,186900.0,1.0545,1.0604,1.0485,1.0485,186900.0
2009-03-25 12:00:00,1.76,1.77,1.75,1.76,279600.0,1.0485,1.0545,1.0426,1.0485,279600.0
2009-03-25 12:10:00,1.75,1.75,1.7,1.72,785400.0,1.0426,1.0426,1.0128,1.0247,785400.0
2009-03-25 12:20:00,1.73,1.73,1.68,1.69,576800.0,1.0307,1.0307,1.0009,1.0068,576800.0
2009-03-25 12:30:00,1.7,1.7,1.69,1.69,198000.0,1.0128,1.0128,1.0068,1.0068,198000.0
2009-03-25 12:40:00,1.69,1.7,1.68,1.69,632400.0,1.0068,1.0128,1.0009,1.0068,632400.0
2009-03-25 12:50:00,1.69,1.7,1.67,1.7,437300.0,1.0068,1.0128,0.9949,1.0128,437300.0
2009-03-25 13:00:00,1.7,1.75,1.69,1.74,620800.0,1.0128,1.0426,1.0068,1.0366,620800.0
2009-03-25 13:10:00,1.74,1.74,1.67,1.67,355000.0,1.0366,1.0366,0.9949,0.9949,355000.0
2009-03-25 13:20:00,1.68,1.68,1.65,1.65,315200.0,1.0009,1.0009,0.983,0.983,315200.0
2009-03-25 13:30:00,1.65,1.66,1.61,1.62,417900.0,0.983,0.989,0.9592,0.9651,417900.0
2009-03-25 13:40:00,1.62,1.63,1.6,1.63,498800.0,0.9651,0.9711,0.9532,0.9711,498800.0
2009-03-25 13:50:00,1.63,1.65,1.62,1.62,329300.0,0.9711,0.983,0.9651,0.9651,329300.0
2009-03-25 14:00:00,1.61,1.65,1.6,1.62,461900.0,0.9592,0.983,0.9532,0.9651,461900.0
2009-03-25 14:10:00,1.62,1.64,1.62,1.63,190900.0,0.9651,0.977,0.9651,0.9711,190900.0
2009-03-25 14:20:00,1.63,1.64,1.62,1.62,264800.0,0.9711,0.977,0.9651,0.9651,264800.0
2009-03-25 14:30:00,1.63,1.63,1.55,1.55,928600.0,0.9711,0.9711,0.9234,0.9234,928600.0
2009-03-25 14:40:00,1.55,1.56,1.53,1.55,732700.0,0.9234,0.9294,0.9115,0.9234,732700.0
2009-03-25 14:50:00,1.54,1.57,1.54,1.54,400200.0,0.9175,0.9353,0.9175,0.9175,400200.0
2009-03-25 15:00:00,1.54,1.56,1.52,1.56,478800.0,0.9175,0.9294,0.9055,0.9294,478800.0
2009-03-25 15:10:00,1.56,1.6,1.55,1.6,367200.0,0.9294,0.9532,0.9234,0.9532,367200.0
2009-03-25 15:20:00,1.6,1.63,1.59,1.61,624000.0,0.9532,0.9711,0.9473,0.9592,624000.0
2009-03-25 15:30:00,1.61,1.63,1.58,1.6,458800.0,0.9592,0.9711,0.9413,0.9532,458800.0
2009-03-25 15:40:00,1.6,1.62,1.58,1.6,857600.0,0.9532,0.9651,0.9413,0.9532,857600.0
2009-03-25 15:50:00,1.59,1.66,1.59,1.62,1603400.0,0.9473,0.989,0.9473,0.9651,1603400.0
2009-03-26 09:30:00,1.73,1.73,1.65,1.66,860100.0,1.0307,1.0307,0.983,0.989,860100.0
2009-03-26 09:40:00,1.66,1.69,1.65,1.67,420300.0,0.989,1.0068,0.983,0.9949,420300.0
2009-03-26 09:50:00,1.66,1.66,1.58,1.59,565000.0,0.989,0.989,0.9413,0.9473,565000.0
2009-03-26 10:00:00,1.59,1.62,1.59,1.61,272200.0,0.9473,0.9651,0.9473,0.9592,272200.0
2009-03-26 10:10:00,1.62,1.62,1.56,1.58,463500.0,0.9651,0.9651,0.9294,0.9413,463500.0
2009-03-26 10:20:00,1.58,1.59,1.57,1.59,292100.0,0.9413,0.9473,0.9353,0.9473,292100.0
2009-03-26 10:30:00,1.59,1.6,1.58,1.6,211900.0,0.9473,0.9532,0.9413,0.9532,211900.0
2009-03-26 10:40:00,1.6,1.62,1.59,1.62,247300.0,0.9532,0.9651,0.9473,0.9651,247300.0
2009-03-26 10:50:00,1.61,1.63,1.6,1.63,332300.0,0.9592,0.9711,0.9532,0.9711,332300.0
2009-03-26 11:00:00,1.62,1.65,1.62,1.63,249700.0,0.9651,0.983,0.9651,0.9711,249700.0
2009-03-26 11:10:00,1.64,1.65,1.62,1.64,291700.0,0.977,0.983,0.9651,0.977,291700.0
2009-03-26 11:20:00,1.64,1.65,1.6,1.6,285900.0,0.977,0.983,0.9532,0.9532,285900.0
2009-03-26 11:30:00,1.6,1.64,1.59,1.63,280800.0,0.9532,0.977,0.9473,0.9711,280800.0
2009-03-26 11:40:00,1.62,1.62,1.58,1.59,286700.0,0.9651,0.9651,0.9413,0.9473,286700.0
2009-03-26 11:50:00,1.59,1.6,1.58,1.6,209900.0,0.9473,0.9532,0.9413,0.9532,209900.0
2009-03-26 12:00:00,1.59,1.63,1.58,1.62,454100.0,0.9473,0.9711,0.9413,0.9651,454100.0
2009-03-26 12:10:00,1.63,1.63,1.6,1.61,197000.0,0.9711,0.9711,0.9532,0.9592,197000.0
2009-03-26 12:20:00,1.61,1.63,1.61,1.63,218300.0,0.9592,0.9711,0.9592,0.9711,218300.0
2009-03-26 12:30:00,1.62,1.66,1.62,1.64,521900.0,0.9651,0.989,0.9651,0.977,521900.0
2009-03-26 12:40:00,1.64,1.64,1.61,1.61,183000.0,0.977,0.977,0.9592,0.9592,183000.0
2009-03-26 12:50:00,1.61,1.62,1.58,1.58,244800.0,0.9592,0.9651,0.9413,0.9413,244800.0
2009-03-26 13:00:00,1.59,1.62,1.58,1.6,468900.0,0.9473,0.9651,0.9413,0.9532,468900.0
2009-03-26 13:10:00,1.61,1.64,1.6,1.63,541500.0,0.9592,0.977,0.9532,0.9711,541500.0
2009-03-26 13:20:00,1.64,1.65,1.62,1.63,381700.0,0.977,0.983,0.9651,0.9711,381700.0
2009-03-26 13:30:00,1.63,1.64,1.6,1.63,216700.0,0.9711,0.977,0.9532,0.9711,216700.0
2009-03-26 13:40:00,1.63,1.63,1.62,1.62,65800.0,0.9711,0.9711,0.9651,0.9651,65800.0
2009-03-26 13:50:00,1.62,1.63,1.59,1.6,687800.0,0.9651,0.9711,0.9473,0.9532,687800.0
2009-03-26 14:00:00,1.59,1.6,1.57,1.57,769100.0,0.9473,0.9532,0.9353,0.9353,769100.0
2009-03-26 14:10:00,1.57,1.59,1.56,1.57,472000.0,0.9353,0.9473,0.9294,0.9353,472000.0
2009-03-26 14:20:00,1.57,1.58,1.56,1.57,359100.0,0.9353,0.9413,0.9294,0.9353,359100.0
2009-03-26 14:30:00,1.57,1.59,1.57,1.58,246000.0,0.9353,0.9473,0.9353,0.9413,246000.0
2009-03-26 14:40:00,1.58,1.59,1.57,1.58,256700.0,0.9413,0.9473,0.9353,0.9413,256700.0
2009-03-26 14:50:00,1.58,1.6,1.57,1.6,374900.0,0.9413,0.9532,0.9353,0.9532,374900.0
2009-03-26 15:00:00,1.6,1.6,1.57,1.58,267900.0,0.9532,0.9532,0.9353,0.9413,267900.0
2009-03-26 15:10:00,1.58,1.59,1.57,1.57,250900.0,0.9413,0.9473,0.9353,0.9353,250900.0
2009-03-26 15:20:00,1.57,1.58,1.56,1.56,367100.0,0.9353,0.9413,0.9294,0.9294,367100.0
2009-03-26 15:30:00,1.57,1.57,1.56,1.56,333600.0,0.9353,0.9353,0.9294,0.9294,333600.0
2009-03-26 15:40:00,1.56,1.59,1.56,1.59,773400.0,0.9294,0.9473,0.9294,0.9473,773400.0
2009-03-26 15:50:00,1.59,1.61,1.57,1.59,1592500.0,0.9473,0.9592,0.9353,0.9473,1592500.0
2009-03-27 09:30:00,1.54,1.56,1.52,1.52,455200.0,0.9175,0.9294,0.9055,0.9055,455200.0
2009-03-27 09:40:00,1.52,1.53,1.52,1.53,200100.0,0.9055,0.9115,0.9055,0.9115,200100.0
2009-03-27 09:50:00,1.53,1.59,1.52,1.57,278700.0,0.9115,0.9473,0.9055,0.9353,278700.0
2009-03-27 10:00:00,1.58,1.58,1.54,1.54,161300.0,0.9413,0.9413,0.9175,0.9175,161300.0
2009-03-27 10:10:00,1.54,1.56,1.54,1.56,124400.0,0.9175,0.9294,0.9175,0.9294,124400.0
2009-03-27 10:20:00,1.55,1.57,1.55,1.57,75700.0,0.9234,0.9353,0.9234,0.9353,75700.0
2009-03-27 10:30:00,1.57,1.57,1.56,1.57,89100.0,0.9353,0.9353,0.9294,0.9353,89100.0
2009-03-27 10:40:00,1.57,1.57,1.56,1.56,82100.0,0.9353,0.9353,0.9294,0.9294,82100.0
2009-03-27 10:50:00,1.57,1.62,1.56,1.6,333600.0,0.9353,0.9651,0.9294,0.9532,333600.0
2009-03-27 11:00:00,1.61,1.64,1.59,1.64,258700.0,0.9592,0.977,0.9473,0.977,258700.0
2009-03-27 11:10:00,1.64,1.68,1.63,1.68,455000.0,0.977,1.0009,0.9711,1.0009,455000.0
2009-03-27 11:20:00,1.68,1.7,1.67,1.68,500800.0,1.0009,1.0128,0.9949,1.0009,500800.0
2009-03-27 11:30:00,1.68,1.69,1.65,1.66,361100.0,1.0009,1.0068,0.983,0.989,361100.0
2009-03-27 11:40:00,1.66,1.68,1.65,1.68,190600.0,0.989,1.0009,0.983,1.0009,190600.0
2009-03-27 11:50:00,1.67,1.71,1.65,1.7,411100.0,0.9949,1.0187,0.983,1.0128,411100.0
2009-03-27 12:00:00,1.71,1.71,1.67,1.68,470700.0,1.0187,1.0187,0.9949,1.0009,470700.0
2009-03-27 12:10:00,1.68,1.68,1.67,1.67,68500.0,1.0009,1.0009,0.9949,0.9949,68500.0
2009-03-27 12:20:00,1.68,1.68,1.67,1.67,44100.0,1.0009,1.0009,0.9949,0.9949,44100.0
2009-03-27 12:30:00,1.68,1.69,1.67,1.68,174800.0,1.0009,1.0068,0.9949,1.0009,174800.0
2009-03-27 12:40:00,1.68,1.69,1.68,1.69,73100.0,1.0009,1.0068,1.0009,1.0068,73100.0
2009-03-27 12:50:00,1.69,1.69,1.67,1.67,160600.0,1.0068,1.0068,0.9949,0.9949,160600.0
2009-03-27 13:00:00,1.67,1.68,1.67,1.68,83400.0,0.9949,1.0009,0.9949,1.0009,83400.0
2009-03-27 13:10:00,1.68,1.68,1.67,1.68,95000.0,1.0009,1.0009,0.9949,1.0009,95000.0
2009-03-27 13:20:00,1.68,1.69,1.68,1.69,193800.0,1.0009,1.0068,1.0009,1.0068,193800.0
2009-03-27 13:30:00,1.69,1.69,1.67,1.68,151600.0,1.0068,1.0068,0.9949,1.0009,151600.0
2009-03-27 13:40:00,1.68,1.68,1.65,1.66,216300.0,1.0009,1.0009,0.983,0.989,216300.0
2009-03-27 13:50:00,1.65,1.66,1.55,1.6,1008000.0,0.983,0.989,0.9234,0.9532,1008000.0
2009-03-27 14:00:00,1.61,1.66,1.61,1.64,304800.0,0.9592,0.989,0.9592,0.977,304800.0
2009-03-27 14:10:00,1.63,1.68,1.63,1.68,243300.0,0.9711,1.0009,0.9711,1.0009,243300.0
2009-03-27 14:20:00,1.68,1.68,1.66,1.68,164600.0,1.0009,1.0009,0.989,1.0009,164600.0
2009-03-27 14:30:00,1.67,1.68,1.67,1.67,161300.0,0.9949,1.0009,0.9949,0.9949,161300.0
2009-03-27 14:40:00,1.68,1.69,1.65,1.69,451800.0,1.0009,1.0068,0.983,1.0068,451800.0
2009-03-27 14:50:00,1.69,1.7,1.67,1.7,273600.0,1.0068,1.0128,0.9949,1.0128,273600.0
2009-03-27 15:00:00,1.7,1.71,1.68,1.69,347300.0,1.0128,1.0187,1.0009,1.0068,347300.0
2009-03-27 15:10:00,1.69,1.7,1.68,1.7,182500.0,1.0068,1.0128,1.0009,1.0128,182500.0
2009-03-27 15:20:00,1.7,1.71,1.63,1.67,971000.0,1.0128,1.0187,0.9711,0.9949,971000.0
2009-03-27 15:30:00,1.67,1.69,1.66,1.68,419900.0,0.9949,1.0068,0.989,1.0009,419900.0
2009-03-27 15:40:00,1.67,1.69,1.67,1.68,454800.0,0.9949,1.0068,0.9949,1.0009,454800.0
2009-03-27 15:50:00,1.69,1.7,1.67,1.68,1034400.0,1.0068,1.0128,0.9949,1.0009,1034400.0
2009-03-30 09:30:00,1.52,1.55,1.51,1.53,676300.0,0.9055,0.9234,0.8996,0.9115,676300.0
2009-03-30 09:40:00,1.52,1.53,1.51,1.53,235400.0,0.9055,0.9115,0.8996,0.9115,235400.0
2009-03-30 09:50:00,1.52,1.57,1.52,1.56,293100.0,0.9055,0.9353,0.9055,0.9294,293100.0
2009-03-30 10:00:00,1.56,1.56,1.53,1.54,122400.0,0.9294,0.9294,0.9115,0.9175,122400.0
2009-03-30 10:10:00,1.54,1.54,1.53,1.53,78200.0,0.9175,0.9175,0.9115,0.9115,78200.0
2009-03-30 10:20:00,1.54,1.57,1.53,1.56,243900.0,0.9175,0.9353,0.9115,0.9294,243900.0
2009-03-30 10:30:00,1.56,1.56,1.55,1.56,77500.0,0.9294,0.9294,0.9234,0.9294,77500.0
2009-03-30 10:40:00,1.55,1.56,1.55,1.56,49400.0,0.9234,0.9294,0.9234,0.9294,49400.0
2009-03-30 10:50:00,1.56,1.57,1.55,1.57,89300.0,0.9294,0.9353,0.9234,0.9353,89300.0
2009-03-30 11:00:00,1.57,1.57,1.56,1.57,101200.0,0.9353,0.9353,0.9294,0.9353,101200.0
2009-03-30 11:10:00,1.57,1.57,1.56,1.56,61500.0,0.9353,0.9353,0.9294,0.9294,61500.0
2009-03-30 11:20:00,1.56,1.57,1.56,1.56,69900.0,0.9294,0.9353,0.9294,0.9294,69900.0
2009-03-30 11:30:00,1.57,1.57,1.55,1.57,178800.0,0.9353,0.9353,0.9234,0.9353,178800.0
2009-03-30 11:40:00,1.56,1.57,1.55,1.56,124000.0,0.9294,0.9353,0.9234,0.9294,124000.0
2009-03-30 11:50:00,1.56,1.57,1.55,1.57,73700.0,0.9294,0.9353,0.9234,0.9353,73700.0
2009-03-30 12:00:00,1.57,1.57,1.56,1.57,110600.0,0.9353,0.9353,0.9294,0.9353,110600.0
2009-03-30 12:10:00,1.56,1.57,1.56,1.56,49900.0,0.9294,0.9353,0.9294,0.9294,49900.0
2009-03-30 12:20:00,1.56,1.57,1.56,1.56,33500.0,0.9294,0.9353,0.9294,0.9294,33500.0
2009-03-30 12:30:00,1.56,1.57,1.53,1.53,237000.0,0.9294,0.9353,0.9115,0.9115,237000.0
2009-03-30 12:40:00,1.53,1.54,1.49,1.49,1343000.0,0.9115,0.9175,0.8877,0.8877,1343000.0
2009-03-30 12:50:00,1.49,1.5,1.48,1.49,131800.0,0.8877,0.8936,0.8817,0.8877,131800.0
2009-03-30 13:00:00,1.49,1.5,1.49,1.5,140000.0,0.8877,0.8936,0.8877,0.8936,140000.0
2009-03-30 13:10:00,1.5,1.5,1.48,1.49,190900.0,0.8936,0.8936,0.8817,0.8877,190900.0
2009-03-30 13:20:00,1.49,1.52,1.48,1.5,303700.0,0.8877,0.9055,0.8817,0.8936,303700.0
2009-03-30 13:30:00,1.49,1.5,1.47,1.48,464200.0,0.8877,0.8936,0.8758,0.8817,464200.0
2009-03-30 13:40:00,1.48,1.49,1.46,1.49,425400.0,0.8817,0.8877,0.8698,0.8877,425400.0
2009-03-30 13:50:00,1.49,1.49,1.46,1.47,169200.0,0.8877,0.8877,0.8698,0.8758,169200.0
2009-03-30 14:00:00,1.47,1.47,1.45,1.46,130700.0,0.8758,0.8758,0.8638,0.8698,130700.0
2009-03-30 14:10:00,1.47,1.49,1.46,1.47,350600.0,0.8758,0.8877,0.8698,0.8758,350600.0
2009-03-30 14:20:00,1.47,1.47,1.45,1.45,146900.0,0.8758,0.8758,0.8638,0.8638,146900.0
2009-03-30 14:30:00,1.45,1.47,1.44,1.46,228600.0,0.8638,0.8758,0.8579,0.8698,228600.0
2009-03-30 14:40:00,1.46,1.47,1.45,1.46,98900.0,0.8698,0.8758,0.8638,0.8698,98900.0
2009-03-30 14:50:00,1.45,1.46,1.45,1.45,131600.0,0.8638,0.8698,0.8638,0.8638,131600.0
2009-03-30 15:00:00,1.45,1.48,1.45,1.48,148800.0,0.8638,0.8817,0.8638,0.8817,148800.0
2009-03-30 15:10:00,1.48,1.51,1.46,1.47,556500.0,0.8817,0.8996,0.8698,0.8758,556500.0
2009-03-30 15:20:00,1.46,1.49,1.46,1.48,194100.0,0.8698,0.8877,0.8698,0.8817,194100.0
2009-03-30 15:30:00,1.47,1.48,1.46,1.47,178500.0,0.8758,0.8817,0.8698,0.8758,178500.0
2009-03-30 15:40:00,1.47,1.48,1.45,1.45,394100.0,0.8758,0.8817,0.8638,0.8638,394100.0
2009-03-30 15:50:00,1.46,1.46,1.44,1.45,1106200.0,0.8698,0.8698,0.8579,0.8638,1106200.0
2009-03-31 09:30:00,1.58,1.58,1.51,1.54,506600.0,0.9413,0.9413,0.8996,0.9175,506600.0
2009-03-31 09:40:00,1.54,1.54,1.49,1.5,549900.0,0.9175,0.9175,0.8877,0.8936,549900.0
2009-03-31 09:50:00,1.5,1.51,1.47,1.49,770800.0,0.8936,0.8996,0.8758,0.8877,770800.0
2009-03-31 10:00:00,1.5,1.54,1.48,1.54,449600.0,0.8936,0.9175,0.8817,0.9175,449600.0
2009-03-31 10:10:00,1.54,1.54,1.5,1.51,276400.0,0.9175,0.9175,0.8936,0.8996,276400.0
2009-03-31 10:20:00,1.5,1.55,1.5,1.54,311200.0,0.8936,0.9234,0.8936,0.9175,311200.0
2009-03-31 10:30:00,1.54,1.55,1.53,1.55,210100.0,0.9175,0.9234,0.9115,0.9234,210100.0
2009-03-31 10:40:00,1.54,1.55,1.51,1.52,220700.0,0.9175,0.9234,0.8996,0.9055,220700.0
2009-03-31 10:50:00,1.53,1.53,1.51,1.51,219600.0,0.9115,0.9115,0.8996,0.8996,219600.0
2009-03-31 11:00:00,1.52,1.52,1.51,1.52,112500.0,0.9055,0.9055,0.8996,0.9055,112500.0
2009-03-31 11:10:00,1.52,1.53,1.51,1.53,67500.0,0.9055,0.9115,0.8996,0.9115,67500.0
2009-03-31 11:20:00,1.53,1.53,1.52,1.53,89500.0,0.9115,0.9115,0.9055,0.9115,89500.0
2009-03-31 11:30:00,1.52,1.53,1.5,1.5,208400.0,0.9055,0.9115,0.8936,0.8936,208400.0
2009-03-31 11:40:00,1.51,1.52,1.5,1.51,44500.0,0.8996,0.9055,0.8936,0.8996,44500.0
2009-03-31 11:50:00,1.51,1.53,1.5,1.51,263200.0,0.8996,0.9115,0.8936,0.8996,263200.0
2009-03-31 12:00:00,1.51,1.52,1.5,1.5,171500.0,0.8996,0.9055,0.8936,0.8936,171500.0
2009-03-31 12:10:00,1.51,1.52,1.5,1.5,172600.0,0.8996,0.9055,0.8936,0.8936,172600.0
2009-03-31 12:20:00,1.5,1.53,1.49,1.53,249900.0,0.8936,0.9115,0.8877,0.9115,249900.0
2009-03-31 12:30:00,1.53,1.53,1.52,1.52,22200.0,0.9115,0.9115,0.9055,0.9055,22200.0
2009-03-31 12:40:00,1.53,1.53,1.52,1.53,32100.0,0.9115,0.9115,0.9055,0.9115,32100.0
2009-03-31 12:50:00,1.53,1.53,1.52,1.52,39200.0,0.9115,0.9115,0.9055,0.9055,39200.0
2009-03-31 13:00:00,1.53,1.54,1.52,1.53,80700.0,0.9115,0.9175,0.9055,0.9115,80700.0
2009-03-31 13:10:00,1.54,1.56,1.53,1.55,288500.0,0.9175,0.9294,0.9115,0.9234,288500.0
2009-03-31 13:20:00,1.55,1.56,1.54,1.56,209600.0,0.9234,0.9294,0.9175,0.9294,209600.0
2009-03-31 13:30:00,1.56,1.57,1.55,1.57,177600.0,0.9294,0.9353,0.9234,0.9353,177600.0
2009-03-31 13:40:00,1.56,1.57,1.56,1.57,81200.0,0.9294,0.9353,0.9294,0.9353,81200.0
2009-03-31 13:50:00,1.57,1.57,1.54,1.56,354300.0,0.9353,0.9353,0.9175,0.9294,354300.0
2009-03-31 14:00:00,1.56,1.57,1.55,1.56,168100.0,0.9294,0.9353,0.9234,0.9294,168100.0
2009-03-31 14:10:00,1.57,1.58,1.56,1.58,169600.0,0.9353,0.9413,0.9294,0.9413,169600.0
2009-03-31 14:20:00,1.58,1.6,1.57,1.58,689900.0,0.9413,0.9532,0.9353,0.9413,689900.0
2009-03-31 14:30:00,1.59,1.6,1.58,1.6,252800.0,0.9473,0.9532,0.9413,0.9532,252800.0
2009-03-31 14:40:00,1.6,1.62,1.59,1.61,435900.0,0.9532,0.9651,0.9473,0.9592,435900.0
2009-03-31 14:50:00,1.61,1.62,1.61,1.61,244400.0,0.9592,0.9651,0.9592,0.9592,244400.0
2009-03-31 15:00:00,1.62,1.62,1.58,1.59,371300.0,0.9651,0.9651,0.9413,0.9473,371300.0
2009-03-31 15:10:00,1.59,1.63,1.58,1.61,523900.0,0.9473,0.9711,0.9413,0.9592,523900.0
2009-03-31 15:20:00,1.61,1.64,1.61,1.63,457100.0,0.9592,0.977,0.9592,0.9711,457100.0
2009-03-31 15:30:00,1.63,1.64,1.61,1.63,551300.0,0.9711,0.977,0.9592,0.9711,551300.0
2009-03-31 15:40:00,1.64,1.65,1.63,1.63,814400.0,0.977,0.983,0.9711,0.9711,814400.0
2009-03-31 15:50:00,1.64,1.65,1.61,1.62,1062800.0,0.977,0.983,0.9592,0.9651,1062800.0
2009-04-01 09:30:00,1.64,1.65,1.55,1.62,723400.0,0.977,0.983,0.9234,0.9651,723400.0
2009-04-01 09:40:00,1.62,1.7,1.61,1.68,302200.0,0.9651,1.0128,0.9592,1.0009,302200.0
2009-04-01 09:50:00,1.68,1.7,1.63,1.68,688000.0,1.0009,1.0128,0.9711,1.0009,688000.0
2009-04-01 10:00:00,1.67,1.74,1.67,1.74,646800.0,0.9949,1.0366,0.9949,1.0366,646800.0
2009-04-01 10:10:00,1.74,1.78,1.72,1.77,661700.0,1.0366,1.0604,1.0247,1.0545,661700.0
2009-04-01 10:20:00,1.76,1.83,1.76,1.77,694900.0,1.0485,1.0902,1.0485,1.0545,694900.0
2009-04-01 10:30:00,1.77,1.81,1.72,1.79,795400.0,1.0545,1.0783,1.0247,1.0664,795400.0
2009-04-01 10:40:00,1.8,1.82,1.74,1.75,1356300.0,1.0724,1.0843,1.0366,1.0426,1356300.0
2009-04-01 10:50:00,1.75,1.78,1.75,1.76,467000.0,1.0426,1.0604,1.0426,1.0485,467000.0
2009-04-01 11:00:00,1.76,1.79,1.75,1.78,3385800.0,1.0485,1.0664,1.0426,1.0604,3385800.0
2009-04-01 11:10:00,1.78,1.8,1.77,1.8,720500.0,1.0604,1.0724,1.0545,1.0724,720500.0
2009-04-01 11:20:00,1.8,1.85,1.78,1.84,2810600.0,1.0724,1.1021,1.0604,1.0962,2810600.0
2009-04-01 11:30:00,1.84,1.84,1.82,1.82,161300.0,1.0962,1.0962,1.0843,1.0843,161300.0
2009-04-01 11:40:00,1.83,1.84,1.82,1.83,501300.0,1.0902,1.0962,1.0843,1.0902,501300.0
2009-04-01 11:50:00,1.84,1.84,1.83,1.84,216800.0,1.0962,1.0962,1.0902,1.0962,216800.0
2009-04-01 12:00:00,1.84,1.87,1.83,1.87,556400.0,1.0962,1.1141,1.0902,1.1141,556400.0
2009-04-01 12:10:00,1.86,1.87,1.84,1.86,560100.0,1.1081,1.1141,1.0962,1.1081,560100.0
2009-04-01 12:20:00,1.86,1.87,1.85,1.86,283900.0,1.1081,1.1141,1.1021,1.1081,283900.0
2009-04-01 12:30:00,1.86,1.87,1.85,1.86,597600.0,1.1081,1.1141,1.1021,1.1081,597600.0
2009-04-01 12:40:00,1.86,1.87,1.85,1.86,264800.0,1.1081,1.1141,1.1021,1.1081,264800.0
2009-04-01 12:50:00,1.87,1.87,1.81,1.86,659900.0,1.1141,1.1141,1.0783,1.1081,659900.0
2009-04-01 13:00:00,1.86,1.87,1.83,1.84,271200.0,1.1081,1.1141,1.0902,1.0962,271200.0
2009-04-01 13:10:00,1.85,1.85,1.84,1.85,96200.0,1.1021,1.1021,1.0962,1.1021,96200.0
2009-04-01 13:20:00,1.84,1.85,1.84,1.84,160400.0,1.0962,1.1021,1.0962,1.0962,160400.0
2009-04-01 13:30:00,1.85,1.86,1.84,1.86,187300.0,1.1021,1.1081,1.0962,1.1081,187300.0
2009-04-01 13:40:00,1.86,1.86,1.85,1.86,147000.0,1.1081,1.1081,1.1021,1.1081,147000.0
2009-04-01 13:50:00,1.86,1.87,1.85,1.86,178600.0,1.1081,1.1141,1.1021,1.1081,178600.0
2009-04-01 14:00:00,1.86,1.9,1.86,1.9,532600.0,1.1081,1.1319,1.1081,1.1319,532600.0
2009-04-01 14:10:00,1.9,1.92,1.89,1.9,346000.0,1.1319,1.1439,1.126,1.1319,346000.0
2009-04-01 14:20:00,1.9,1.91,1.89,1.89,489200.0,1.1319,1.1379,1.126,1.126,489200.0
2009-04-01 14:30:00,1.89,1.93,1.89,1.91,693300.0,1.126,1.1498,1.126,1.1379,693300.0
2009-04-01 14:40:00,1.92,1.93,1.91,1.92,552600.0,1.1439,1.1498,1.1379,1.1439,552600.0
2009-04-01 14:50:00,1.92,1.94,1.91,1.93,436600.0,1.1439,1.1558,1.1379,1.1498,436600.0
2009-04-01 15:00:00,1.93,1.95,1.89,1.92,1102900.0,1.1498,1.1617,1.126,1.1439,1102900.0
2009-04-01 15:10:00,1.92,1.95,1.9,1.91,968700.0,1.1439,1.1617,1.1319,1.1379,968700.0
2009-04-01 15:20:00,1.92,1.92,1.8,1.83,1496100.0,1.1439,1.1439,1.0724,1.0902,1496100.0
2009-04-01 15:30:00,1.83,1.9,1.83,1.88,907100.0,1.0902,1.1319,1.0902,1.12,907100.0
2009-04-01 15:40:00,1.87,1.92,1.86,1.9,860100.0,1.1141,1.1439,1.1081,1.1319,860100.0
2009-04-01 15:50:00,1.89,1.92,1.86,1.91,1184500.0,1.126,1.1439,1.1081,1.1379,1184500.0
2009-04-02 09:30:00,2.19,2.2,2.06,2.16,2199500.0,1.3047,1.3107,1.2273,1.2868,2199500.0
2009-04-02 09:40:00,2.16,2.19,2.15,2.15,692400.0,1.2868,1.3047,1.2809,1.2809,692400.0
2009-04-02 09:50:00,2.16,2.25,2.15,2.23,1406100.0,1.2868,1.3405,1.2809,1.3285,1406100.0
2009-04-02 10:00:00,2.22,2.24,2.2,2.21,836000.0,1.3226,1.3345,1.3107,1.3166,836000.0
2009-04-02 10:10:00,2.21,2.24,2.19,2.24,798100.0,1.3166,1.3345,1.3047,1.3345,798100.0
2009-04-02 10:20:00,2.23,2.24,2.05,2.08,1224400.0,1.3285,1.3345,1.2213,1.2392,1224400.0
2009-04-02 10:30:00,2.08,2.13,2.03,2.13,954400.0,1.2392,1.269,1.2094,1.269,954400.0
2009-04-02 10:40:00,2.12,2.17,2.11,2.15,440900.0,1.263,1.2928,1.257,1.2809,440900.0
2009-04-02 10:50:00,2.16,2.16,2.1,2.12,635200.0,1.2868,1.2868,1.2511,1.263,635200.0
2009-04-02 11:00:00,2.12,2.13,2.1,2.1,267000.0,1.263,1.269,1.2511,1.2511,267000.0
2009-04-02 11:10:00,2.1,2.14,2.1,2.12,246600.0,1.2511,1.2749,1.2511,1.263,246600.0
2009-04-02 11:20:00,2.11,2.12,2.1,2.1,276500.0,1.257,1.263,1.2511,1.2511,276500.0
2009-04-02 11:30:00,2.1,2.11,2.1,2.1,430500.0,1.2511,1.257,1.2511,1.2511,430500.0
2009-04-02 11:40:00,2.1,2.11,2.06,2.06,1968200.0,1.2511,1.257,1.2273,1.2273,1968200.0
2009-04-02 11:50:00,2.06,2.07,2.0,2.0,771700.0,1.2273,1.2332,1.1915,1.1915,771700.0
2009-04-02 12:00:00,2.01,2.03,1.98,2.02,457600.0,1.1975,1.2094,1.1796,1.2034,457600.0
2009-04-02 12:10:00,2.03,2.06,2.01,2.06,358600.0,1.2094,1.2273,1.1975,1.2273,358600.0
2009-04-02 12:20:00,2.06,2.07,2.02,2.03,367700.0,1.2273,1.2332,1.2034,1.2094,367700.0
2009-04-02 12:30:00,2.03,2.04,2.02,2.03,269200.0,1.2094,1.2153,1.2034,1.2094,269200.0
2009-04-02 12:40:00,2.03,2.05,2.02,2.03,204500.0,1.2094,1.2213,1.2034,1.2094,204500.0
2009-04-02 12:50:00,2.03,2.05,2.01,2.01,225900.0,1.2094,1.2213,1.1975,1.1975,225900.0
2009-04-02 13:00:00,2.01,2.02,1.98,2.01,357700.0,1.1975,1.2034,1.1796,1.1975,357700.0
2009-04-02 13:10:00,2.01,2.02,2.0,2.02,158700.0,1.1975,1.2034,1.1915,1.2034,158700.0
2009-04-02 13:20:00,2.02,2.02,1.96,1.97,750400.0,1.2034,1.2034,1.1677,1.1736,750400.0
2009-04-02 13:30:00,1.97,1.97,1.93,1.93,593500.0,1.1736,1.1736,1.1498,1.1498,593500.0
2009-04-02 13:40:00,1.93,1.98,1.93,1.97,294600.0,1.1498,1.1796,1.1498,1.1736,294600.0
2009-04-02 13:50:00,1.97,1.98,1.91,1.93,453700.0,1.1736,1.1796,1.1379,1.1498,453700.0
2009-04-02 14:00:00,1.93,1.95,1.9,1.93,480300.0,1.1498,1.1617,1.1319,1.1498,480300.0
2009-04-02 14:10:00,1.93,1.95,1.92,1.93,301200.0,1.1498,1.1617,1.1439,1.1498,301200.0
2009-04-02 14:20:00,1.93,1.99,1.93,1.99,272500.0,1.1498,1.1856,1.1498,1.1856,272500.0
2009-04-02 14:30:00,1.99,1.99,1.93,1.96,432900.0,1.1856,1.1856,1.1498,1.1677,432900.0
2009-04-02 14:40:00,1.96,1.99,1.95,1.97,309800.0,1.1677,1.1856,1.1617,1.1736,309800.0
2009-04-02 14:50:00,1.97,1.97,1.94,1.95,183000.0,1.1736,1.1736,1.1558,1.1617,183000.0
2009-04-02 15:00:00,1.95,1.95,1.92,1.92,298900.0,1.1617,1.1617,1.1439,1.1439,298900.0
2009-04-02 15:10:00,1.92,1.95,1.92,1.93,525000.0,1.1439,1.1617,1.1439,1.1498,525000.0
2009-04-02 15:20:00,1.94,1.94,1.9,1.91,636700.0,1.1558,1.1558,1.1319,1.1379,636700.0
2009-04-02 15:30:00,1.91,1.91,1.88,1.9,970000.0,1.1379,1.1379,1.12,1.1319,970000.0
2009-04-02 15:40:00,1.91,1.95,1.91,1.93,756300.0,1.1379,1.1617,1.1379,1.1498,756300.0
2009-04-02 15:50:00,1.93,1.95,1.92,1.95,1488800.0,1.1498,1.1617,1.1439,1.1617,1488800.0
2009-04-03 09:30:00,1.97,2.0,1.84,1.91,916300.0,1.1736,1.1915,1.0962,1.1379,916300.0
2009-04-03 09:40:00,1.91,1.94,1.88,1.89,2486700.0,1.1379,1.1558,1.12,1.126,2486700.0
2009-04-03 09:50:00,1.89,1.9,1.88,1.89,308300.0,1.126,1.1319,1.12,1.126,308300.0
2009-04-03 10:00:00,1.9,1.91,1.84,1.89,532700.0,1.1319,1.1379,1.0962,1.126,532700.0
2009-04-03 10:10:00,1.89,1.89,1.85,1.89,319000.0,1.126,1.126,1.1021,1.126,319000.0
2009-04-03 10:20:00,1.89,1.9,1.85,1.88,364500.0,1.126,1.1319,1.1021,1.12,364500.0
2009-04-03 10:30:00,1.88,1.89,1.86,1.86,197600.0,1.12,1.126,1.1081,1.1081,197600.0
2009-04-03 10:40:00,1.87,1.87,1.86,1.86,106200.0,1.1141,1.1141,1.1081,1.1081,106200.0
2009-04-03 10:50:00,1.87,1.88,1.86,1.87,126100.0,1.1141,1.12,1.1081,1.1141,126100.0
2009-04-03 11:00:00,1.88,1.88,1.86,1.87,108000.0,1.12,1.12,1.1081,1.1141,108000.0
2009-04-03 11:10:00,1.87,1.87,1.82,1.86,628100.0,1.1141,1.1141,1.0843,1.1081,628100.0
2009-04-03 11:20:00,1.86,1.86,1.82,1.83,229100.0,1.1081,1.1081,1.0843,1.0902,229100.0
2009-04-03 11:30:00,1.83,1.88,1.82,1.87,332800.0,1.0902,1.12,1.0843,1.1141,332800.0
2009-04-03 11:40:00,1.88,1.88,1.87,1.87,106200.0,1.12,1.12,1.1141,1.1141,106200.0
2009-04-03 11:50:00,1.87,1.93,1.87,1.91,661700.0,1.1141,1.1498,1.1141,1.1379,661700.0
2009-04-03 12:00:00,1.91,1.93,1.91,1.92,117900.0,1.1379,1.1498,1.1379,1.1439,117900.0
2009-04-03 12:10:00,1.92,1.94,1.91,1.93,201400.0,1.1439,1.1558,1.1379,1.1498,201400.0
2009-04-03 12:20:00,1.94,1.94,1.91,1.93,188800.0,1.1558,1.1558,1.1379,1.1498,188800.0
2009-04-03 12:30:00,1.93,1.94,1.93,1.93,82500.0,1.1498,1.1558,1.1498,1.1498,82500.0
2009-04-03 12:40:00,1.93,1.94,1.91,1.91,267800.0,1.1498,1.1558,1.1379,1.1379,267800.0
2009-04-03 12:50:00,1.91,1.93,1.9,1.92,142300.0,1.1379,1.1498,1.1319,1.1439,142300.0
2009-04-03 13:00:00,1.92,1.92,1.91,1.91,30100.0,1.1439,1.1439,1.1379,1.1379,30100.0
2009-04-03 13:10:00,1.91,1.92,1.91,1.91,121300.0,1.1379,1.1439,1.1379,1.1379,121300.0
2009-04-03 13:20:00,1.92,1.92,1.91,1.92,67600.0,1.1439,1.1439,1.1379,1.1439,67600.0
2009-04-03 13:30:00,1.91,1.92,1.91,1.91,62600.0,1.1379,1.1439,1.1379,1.1379,62600.0
2009-04-03 13:40:00,1.92,1.92,1.91,1.92,75200.0,1.1439,1.1439,1.1379,1.1439,75200.0
2009-04-03 13:50:00,1.91,1.94,1.91,1.93,245800.0,1.1379,1.1558,1.1379,1.1498,245800.0
2009-04-03 14:00:00,1.93,1.97,1.93,1.95,327900.0,1.1498,1.1736,1.1498,1.1617,327900.0
2009-04-03 14:10:00,1.95,1.96,1.94,1.96,195200.0,1.1617,1.1677,1.1558,1.1677,195200.0
2009-04-03 14:20:00,1.96,1.99,1.95,1.99,282000.0,1.1677,1.1856,1.1617,1.1856,282000.0
2009-04-03 14:30:00,1.99,2.04,1.99,2.03,677400.0,1.1856,1.2153,1.1856,1.2094,677400.0
2009-04-03 14:40:00,2.02,2.03,1.97,1.98,374300.0,1.2034,1.2094,1.1736,1.1796,374300.0
2009-04-03 14:50:00,1.98,2.0,1.97,2.0,146600.0,1.1796,1.1915,1.1736,1.1915,146600.0
2009-04-03 15:00:00,2.0,2.01,1.97,1.98,340700.0,1.1915,1.1975,1.1736,1.1796,340700.0
2009-04-03 15:10:00,1.99,1.99,1.98,1.99,146200.0,1.1856,1.1856,1.1796,1.1856,146200.0
2009-04-03 15:20:00,1.99,2.01,1.98,1.99,409700.0,1.1856,1.1975,1.1796,1.1856,409700.0
2009-04-03 15:30:00,1.99,1.99,1.97,1.97,251400.0,1.1856,1.1856,1.1736,1.1736,251400.0
2009-04-03 15:40:00,1.97,2.01,1.97,2.01,661800.0,1.1736,1.1975,1.1736,1.1975,661800.0
2009-04-03 15:50:00,2.01,2.01,1.99,1.99,1161900.0,1.1975,1.1975,1.1856,1.1856,1161900.0
2009-04-06 09:30:00,1.94,1.98,1.88,1.93,808700.0,1.1558,1.1796,1.12,1.1498,808700.0
2009-04-06 09:40:00,1.92,1.95,1.92,1.94,268500.0,1.1439,1.1617,1.1439,1.1558,268500.0
2009-04-06 09:50:00,1.94,1.97,1.94,1.97,234400.0,1.1558,1.1736,1.1558,1.1736,234400.0
2009-04-06 10:00:00,1.96,2.0,1.95,2.0,357500.0,1.1677,1.1915,1.1617,1.1915,357500.0
2009-04-06 10:10:00,2.0,2.0,1.96,1.96,228400.0,1.1915,1.1915,1.1677,1.1677,228400.0
2009-04-06 10:20:00,1.96,1.98,1.95,1.96,135400.0,1.1677,1.1796,1.1617,1.1677,135400.0
2009-04-06 10:30:00,1.95,1.97,1.93,1.96,335200.0,1.1617,1.1736,1.1498,1.1677,335200.0
2009-04-06 10:40:00,1.97,2.0,1.96,1.99,268900.0,1.1736,1.1915,1.1677,1.1856,268900.0
2009-04-06 10:50:00,2.0,2.04,1.99,2.02,476300.0,1.1915,1.2153,1.1856,1.2034,476300.0
2009-04-06 11:00:00,2.02,2.03,1.96,1.97,320400.0,1.2034,1.2094,1.1677,1.1736,320400.0
2009-04-06 11:10:00,1.97,1.99,1.96,1.98,179500.0,1.1736,1.1856,1.1677,1.1796,179500.0
2009-04-06 11:20:00,1.99,2.0,1.98,2.0,103400.0,1.1856,1.1915,1.1796,1.1915,103400.0
2009-04-06 11:30:00,1.99,1.99,1.96,1.96,194800.0,1.1856,1.1856,1.1677,1.1677,194800.0
2009-04-06 11:40:00,1.97,1.97,1.95,1.96,119700.0,1.1736,1.1736,1.1617,1.1677,119700.0
2009-04-06 11:50:00,1.95,1.96,1.95,1.96,141800.0,1.1617,1.1677,1.1617,1.1677,141800.0
2009-04-06 12:00:00,1.96,1.99,1.96,1.97,151100.0,1.1677,1.1856,1.1677,1.1736,151100.0
2009-04-06 12:10:00,1.97,1.98,1.95,1.95,185600.0,1.1736,1.1796,1.1617,1.1617,185600.0
2009-04-06 12:20:00,1.95,1.96,1.93,1.94,277200.0,1.1617,1.1677,1.1498,1.1558,277200.0
2009-04-06 12:30:00,1.94,1.94,1.93,1.94,97000.0,1.1558,1.1558,1.1498,1.1558,97000.0
2009-04-06 12:40:00,1.93,1.95,1.93,1.95,77300.0,1.1498,1.1617,1.1498,1.1617,77300.0
2009-04-06 12:50:00,1.94,1.96,1.94,1.96,189400.0,1.1558,1.1677,1.1558,1.1677,189400.0
2009-04-06 13:00:00,1.95,1.97,1.95,1.95,72200.0,1.1617,1.1736,1.1617,1.1617,72200.0
2009-04-06 13:10:00,1.95,1.96,1.94,1.95,77400.0,1.1617,1.1677,1.1558,1.1617,77400.0
2009-04-06 13:20:00,1.95,1.98,1.95,1.96,338000.0,1.1617,1.1796,1.1617,1.1677,338000.0
2009-04-06 13:30:00,1.95,1.96,1.94,1.94,49600.0,1.1617,1.1677,1.1558,1.1558,49600.0
2009-04-06 13:40:00,1.94,1.96,1.94,1.95,29900.0,1.1558,1.1677,1.1558,1.1617,29900.0
2009-04-06 13:50:00,1.95,1.96,1.93,1.95,174100.0,1.1617,1.1677,1.1498,1.1617,174100.0
2009-04-06 14:00:00,1.95,1.96,1.94,1.96,67100.0,1.1617,1.1677,1.1558,1.1677,67100.0
2009-04-06 14:10:00,1.95,1.96,1.94,1.94,62500.0,1.1617,1.1677,1.1558,1.1558,62500.0
2009-04-06 14:20:00,1.95,1.95,1.94,1.94,81500.0,1.1617,1.1617,1.1558,1.1558,81500.0
2009-04-06 14:30:00,1.94,1.95,1.93,1.93,64900.0,1.1558,1.1617,1.1498,1.1498,64900.0
2009-04-06 14:40:00,1.93,1.94,1.93,1.93,31300.0,1.1498,1.1558,1.1498,1.1498,31300.0
2009-04-06 14:50:00,1.94,1.96,1.93,1.94,293600.0,1.1558,1.1677,1.1498,1.1558,293600.0
2009-04-06 15:00:00,1.94,1.95,1.93,1.93,90500.0,1.1558,1.1617,1.1498,1.1498,90500.0
2009-04-06 15:10:00,1.93,1.94,1.91,1.94,355500.0,1.1498,1.1558,1.1379,1.1558,355500.0
2009-04-06 15:20:00,1.94,1.96,1.93,1.95,218000.0,1.1558,1.1677,1.1498,1.1617,218000.0
2009-04-06 15:30:00,1.95,1.96,1.93,1.94,252200.0,1.1617,1.1677,1.1498,1.1558,252200.0
2009-04-06 15:40:00,1.93,1.96,1.93,1.95,336800.0,1.1498,1.1677,1.1498,1.1617,336800.0
2009-04-06 15:50:00,1.94,1.96,1.92,1.94,606300.0,1.1558,1.1677,1.1439,1.1558,606300.0
2009-04-07 09:30:00,1.82,1.86,1.8,1.84,477900.0,1.0843,1.1081,1.0724,1.0962,477900.0
2009-04-07 09:40:00,1.84,1.85,1.84,1.85,185900.0,1.0962,1.1021,1.0962,1.1021,185900.0
2009-04-07 09:50:00,1.85,1.85,1.84,1.85,103800.0,1.1021,1.1021,1.0962,1.1021,103800.0
2009-04-07 10:00:00,1.85,1.85,1.83,1.83,200300.0,1.1021,1.1021,1.0902,1.0902,200300.0
2009-04-07 10:10:00,1.84,1.84,1.77,1.79,966000.0,1.0962,1.0962,1.0545,1.0664,966000.0
2009-04-07 10:20:00,1.79,1.82,1.78,1.82,413700.0,1.0664,1.0843,1.0604,1.0843,413700.0
2009-04-07 10:30:00,1.82,1.85,1.81,1.84,512700.0,1.0843,1.1021,1.0783,1.0962,512700.0
2009-04-07 10:40:00,1.83,1.84,1.82,1.83,201200.0,1.0902,1.0962,1.0843,1.0902,201200.0
2009-04-07 10:50:00,1.83,1.83,1.8,1.81,641200.0,1.0902,1.0902,1.0724,1.0783,641200.0
2009-04-07 11:00:00,1.8,1.81,1.78,1.78,948300.0,1.0724,1.0783,1.0604,1.0604,948300.0
2009-04-07 11:10:00,1.78,1.79,1.75,1.77,603100.0,1.0604,1.0664,1.0426,1.0545,603100.0
2009-04-07 11:20:00,1.76,1.79,1.76,1.78,274700.0,1.0485,1.0664,1.0485,1.0604,274700.0
2009-04-07 11:30:00,1.77,1.79,1.76,1.77,315100.0,1.0545,1.0664,1.0485,1.0545,315100.0
2009-04-07 11:40:00,1.77,1.78,1.76,1.77,62100.0,1.0545,1.0604,1.0485,1.0545,62100.0
2009-04-07 11:50:00,1.77,1.78,1.77,1.77,30900.0,1.0545,1.0604,1.0545,1.0545,30900.0
2009-04-07 12:00:00,1.78,1.79,1.77,1.79,80800.0,1.0604,1.0664,1.0545,1.0664,80800.0
2009-04-07 12:10:00,1.78,1.81,1.78,1.81,166800.0,1.0604,1.0783,1.0604,1.0783,166800.0
2009-04-07 12:20:00,1.81,1.81,1.8,1.81,116200.0,1.0783,1.0783,1.0724,1.0783,116200.0
2009-04-07 12:30:00,1.8,1.81,1.8,1.8,78500.0,1.0724,1.0783,1.0724,1.0724,78500.0
2009-04-07 12:40:00,1.8,1.81,1.79,1.8,115400.0,1.0724,1.0783,1.0664,1.0724,115400.0
2009-04-07 12:50:00,1.81,1.81,1.8,1.81,34400.0,1.0783,1.0783,1.0724,1.0783,34400.0
2009-04-07 13:00:00,1.81,1.81,1.8,1.81,33700.0,1.0783,1.0783,1.0724,1.0783,33700.0
2009-04-07 13:10:00,1.81,1.81,1.78,1.79,140200.0,1.0783,1.0783,1.0604,1.0664,140200.0
2009-04-07 13:20:00,1.78,1.79,1.77,1.77,109800.0,1.0604,1.0664,1.0545,1.0545,109800.0
2009-04-07 13:30:00,1.78,1.78,1.77,1.78,95100.0,1.0604,1.0604,1.0545,1.0604,95100.0
2009-04-07 13:40:00,1.77,1.79,1.77,1.78,146800.0,1.0545,1.0664,1.0545,1.0604,146800.0
2009-04-07 13:50:00,1.78,1.79,1.78,1.79,38900.0,1.0604,1.0664,1.0604,1.0664,38900.0
2009-04-07 14:00:00,1.78,1.79,1.78,1.79,50600.0,1.0604,1.0664,1.0604,1.0664,50600.0
2009-04-07 14:10:00,1.78,1.79,1.78,1.78,66200.0,1.0604,1.0664,1.0604,1.0604,66200.0
2009-04-07 14:20:00,1.79,1.79,1.78,1.79,60100.0,1.0664,1.0664,1.0604,1.0664,60100.0
2009-04-07 14:30:00,1.78,1.79,1.78,1.78,52200.0,1.0604,1.0664,1.0604,1.0604,52200.0
2009-04-07 14:40:00,1.78,1.79,1.78,1.78,106100.0,1.0604,1.0664,1.0604,1.0604,106100.0
2009-04-07 14:50:00,1.78,1.79,1.78,1.78,111100.0,1.0604,1.0664,1.0604,1.0604,111100.0
2009-04-07 15:00:00,1.79,1.79,1.77,1.77,208800.0,1.0664,1.0664,1.0545,1.0545,208800.0
2009-04-07 15:10:00,1.77,1.81,1.77,1.8,334400.0,1.0545,1.0783,1.0545,1.0724,334400.0
2009-04-07 15:20:00,1.8,1.8,1.77,1.77,443900.0,1.0724,1.0724,1.0545,1.0545,443900.0
2009-04-07 15:30:00,1.76,1.79,1.76,1.79,353500.0,1.0485,1.0664,1.0485,1.0664,353500.0
2009-04-07 15:40:00,1.79,1.81,1.77,1.81,496500.0,1.0664,1.0783,1.0545,1.0783,496500.0
2009-04-07 15:50:00,1.8,1.81,1.75,1.75,1735800.0,1.0724,1.0783,1.0426,1.0426,1735800.0
2009-04-08 09:30:00,1.8,1.84,1.79,1.79,582600.0,1.0724,1.0962,1.0664,1.0664,582600.0
2009-04-08 09:40:00,1.79,1.79,1.7,1.74,816300.0,1.0664,1.0664,1.0128,1.0366,816300.0
2009-04-08 09:50:00,1.74,1.78,1.74,1.76,314300.0,1.0366,1.0604,1.0366,1.0485,314300.0
2009-04-08 10:00:00,1.75,1.77,1.74,1.77,138100.0,1.0426,1.0545,1.0366,1.0545,138100.0
2009-04-08 10:10:00,1.76,1.77,1.75,1.75,130600.0,1.0485,1.0545,1.0426,1.0426,130600.0
2009-04-08 10:20:00,1.75,1.76,1.72,1.74,155900.0,1.0426,1.0485,1.0247,1.0366,155900.0
2009-04-08 10:30:00,1.75,1.78,1.74,1.77,116100.0,1.0426,1.0604,1.0366,1.0545,116100.0
2009-04-08 10:40:00,1.77,1.77,1.76,1.77,69800.0,1.0545,1.0545,1.0485,1.0545,69800.0
2009-04-08 10:50:00,1.77,1.77,1.76,1.77,40300.0,1.0545,1.0545,1.0485,1.0545,40300.0
2009-04-08 11:00:00,1.76,1.77,1.75,1.76,99700.0,1.0485,1.0545,1.0426,1.0485,99700.0
2009-04-08 11:10:00,1.76,1.76,1.75,1.75,127300.0,1.0485,1.0485,1.0426,1.0426,127300.0
2009-04-08 11:20:00,1.75,1.77,1.74,1.74,266700.0,1.0426,1.0545,1.0366,1.0366,266700.0
2009-04-08 11:30:00,1.74,1.74,1.73,1.73,135600.0,1.0366,1.0366,1.0307,1.0307,135600.0
2009-04-08 11:40:00,1.73,1.76,1.73,1.76,104200.0,1.0307,1.0485,1.0307,1.0485,104200.0
2009-04-08 11:50:00,1.76,1.76,1.75,1.75,19600.0,1.0485,1.0485,1.0426,1.0426,19600.0
2009-04-08 12:00:00,1.75,1.76,1.73,1.73,86000.0,1.0426,1.0485,1.0307,1.0307,86000.0
2009-04-08 12:10:00,1.73,1.74,1.73,1.73,49700.0,1.0307,1.0366,1.0307,1.0307,49700.0
2009-04-08 12:20:00,1.74,1.74,1.73,1.73,27400.0,1.0366,1.0366,1.0307,1.0307,27400.0
2009-04-08 12:30:00,1.73,1.76,1.73,1.76,212700.0,1.0307,1.0485,1.0307,1.0485,212700.0
2009-04-08 12:40:00,1.76,1.77,1.75,1.75,142900.0,1.0485,1.0545,1.0426,1.0426,142900.0
2009-04-08 12:50:00,1.75,1.76,1.75,1.75,77800.0,1.0426,1.0485,1.0426,1.0426,77800.0
2009-04-08 13:00:00,1.75,1.76,1.75,1.75,39800.0,1.0426,1.0485,1.0426,1.0426,39800.0
2009-04-08 13:10:00,1.75,1.76,1.75,1.76,51100.0,1.0426,1.0485,1.0426,1.0485,51100.0
2009-04-08 13:20:00,1.76,1.77,1.75,1.76,79200.0,1.0485,1.0545,1.0426,1.0485,79200.0
2009-04-08 13:30:00,1.77,1.77,1.76,1.76,77500.0,1.0545,1.0545,1.0485,1.0485,77500.0
2009-04-08 13:40:00,1.75,1.76,1.75,1.75,75000.0,1.0426,1.0485,1.0426,1.0426,75000.0
2009-04-08 13:50:00,1.75,1.76,1.75,1.75,59400.0,1.0426,1.0485,1.0426,1.0426,59400.0
2009-04-08 14:00:00,1.75,1.76,1.73,1.74,170700.0,1.0426,1.0485,1.0307,1.0366,170700.0
2009-04-08 14:10:00,1.74,1.74,1.71,1.72,212700.0,1.0366,1.0366,1.0187,1.0247,212700.0
2009-04-08 14:20:00,1.72,1.74,1.72,1.74,113900.0,1.0247,1.0366,1.0247,1.0366,113900.0
2009-04-08 14:30:00,1.74,1.74,1.72,1.72,57800.0,1.0366,1.0366,1.0247,1.0247,57800.0
2009-04-08 14:40:00,1.72,1.73,1.71,1.71,55300.0,1.0247,1.0307,1.0187,1.0187,55300.0
2009-04-08 14:50:00,1.71,1.72,1.7,1.7,187200.0,1.0187,1.0247,1.0128,1.0128,187200.0
2009-04-08 15:00:00,1.7,1.71,1.68,1.68,388000.0,1.0128,1.0187,1.0009,1.0009,388000.0
2009-04-08 15:10:00,1.68,1.69,1.66,1.67,250900.0,1.0009,1.0068,0.989,0.9949,250900.0
2009-04-08 15:20:00,1.67,1.68,1.65,1.66,502300.0,0.9949,1.0009,0.983,0.989,502300.0
2009-04-08 15:30:00,1.66,1.67,1.66,1.66,99500.0,0.989,0.9949,0.989,0.989,99500.0
2009-04-08 15:40:00,1.66,1.7,1.66,1.7,412800.0,0.989,1.0128,0.989,1.0128,412800.0
2009-04-08 15:50:00,1.7,1.75,1.69,1.72,474000.0,1.0128,1.0426,1.0068,1.0247,474000.0
2009-04-09 09:30:00,1.99,2.0,1.91,1.92,1156200.0,1.1856,1.1915,1.1379,1.1439,1156200.0
2009-04-09 09:40:00,1.93,1.93,1.9,1.93,749900.0,1.1498,1.1498,1.1319,1.1498,749900.0
2009-04-09 09:50:00,1.93,1.96,1.92,1.95,419600.0,1.1498,1.1677,1.1439,1.1617,419600.0
2009-04-09 10:00:00,1.95,1.95,1.9,1.92,498800.0,1.1617,1.1617,1.1319,1.1439,498800.0
2009-04-09 10:10:00,1.92,1.95,1.91,1.95,270000.0,1.1439,1.1617,1.1379,1.1617,270000.0
2009-04-09 10:20:00,1.95,1.95,1.92,1.94,310900.0,1.1617,1.1617,1.1439,1.1558,310900.0
2009-04-09 10:30:00,1.94,1.94,1.92,1.92,177000.0,1.1558,1.1558,1.1439,1.1439,177000.0
2009-04-09 10:40:00,1.92,1.93,1.91,1.92,183300.0,1.1439,1.1498,1.1379,1.1439,183300.0
2009-04-09 10:50:00,1.91,1.92,1.91,1.91,152100.0,1.1379,1.1439,1.1379,1.1379,152100.0
2009-04-09 11:00:00,1.91,1.92,1.9,1.9,241100.0,1.1379,1.1439,1.1319,1.1319,241100.0
2009-04-09 11:10:00,1.9,1.91,1.9,1.91,95800.0,1.1319,1.1379,1.1319,1.1379,95800.0
2009-04-09 11:20:00,1.91,1.91,1.9,1.91,154000.0,1.1379,1.1379,1.1319,1.1379,154000.0
2009-04-09 11:30:00,1.91,1.92,1.86,1.87,395900.0,1.1379,1.1439,1.1081,1.1141,395900.0
2009-04-09 11:40:00,1.88,1.89,1.87,1.88,278600.0,1.12,1.126,1.1141,1.12,278600.0
2009-04-09 11:50:00,1.88,1.9,1.88,1.9,207100.0,1.12,1.1319,1.12,1.1319,207100.0
2009-04-09 12:00:00,1.9,1.94,1.9,1.94,400900.0,1.1319,1.1558,1.1319,1.1558,400900.0
2009-04-09 12:10:00,1.94,1.94,1.92,1.93,344700.0,1.1558,1.1558,1.1439,1.1498,344700.0
2009-04-09 12:20:00,1.93,1.94,1.92,1.93,86300.0,1.1498,1.1558,1.1439,1.1498,86300.0
2009-04-09 12:30:00,1.94,1.94,1.92,1.93,328200.0,1.1558,1.1558,1.1439,1.1498,328200.0
2009-04-09 12:40:00,1.93,1.94,1.92,1.94,96000.0,1.1498,1.1558,1.1439,1.1558,96000.0
2009-04-09 12:50:00,1.94,1.96,1.93,1.93,485600.0,1.1558,1.1677,1.1498,1.1498,485600.0
2009-04-09 13:00:00,1.94,1.94,1.92,1.93,388100.0,1.1558,1.1558,1.1439,1.1498,388100.0
2009-04-09 13:10:00,1.94,1.99,1.93,1.99,795100.0,1.1558,1.1856,1.1498,1.1856,795100.0
2009-04-09 13:20:00,1.98,1.99,1.96,1.96,306600.0,1.1796,1.1856,1.1677,1.1677,306600.0
2009-04-09 13:30:00,1.97,1.97,1.96,1.97,213700.0,1.1736,1.1736,1.1677,1.1736,213700.0
2009-04-09 13:40:00,1.97,1.99,1.96,1.99,511200.0,1.1736,1.1856,1.1677,1.1856,511200.0
2009-04-09 13:50:00,1.99,2.03,1.97,2.02,1960800.0,1.1856,1.2094,1.1736,1.2034,1960800.0
2009-04-09 14:00:00,2.02,2.03,2.0,2.01,369800.0,1.2034,1.2094,1.1915,1.1975,369800.0
2009-04-09 14:10:00,2.01,2.01,2.0,2.01,316400.0,1.1975,1.1975,1.1915,1.1975,316400.0
2009-04-09 14:20:00,2.01,2.01,2.0,2.0,201600.0,1.1975,1.1975,1.1915,1.1915,201600.0
2009-04-09 14:30:00,2.0,2.01,1.99,2.01,664400.0,1.1915,1.1975,1.1856,1.1975,664400.0
2009-04-09 14:40:00,2.01,2.02,1.99,2.01,400900.0,1.1975,1.2034,1.1856,1.1975,400900.0
2009-04-09 14:50:00,2.0,2.02,2.0,2.02,334600.0,1.1915,1.2034,1.1915,1.2034,334600.0
2009-04-09 15:00:00,2.02,2.03,2.01,2.03,253300.0,1.2034,1.2094,1.1975,1.2094,253300.0
2009-04-09 15:10:00,2.02,2.03,1.99,2.02,466300.0,1.2034,1.2094,1.1856,1.2034,466300.0
2009-04-09 15:20:00,2.02,2.03,2.01,2.03,481300.0,1.2034,1.2094,1.1975,1.2094,481300.0
2009-04-09 15:30:00,2.03,2.09,2.02,2.08,1139100.0,1.2094,1.2451,1.2034,1.2392,1139100.0
2009-04-09 15:40:00,2.08,2.1,2.08,2.09,1365200.0,1.2392,1.2511,1.2392,1.2451,1365200.0
2009-04-09 15:50:00,2.1,2.12,2.08,2.12,1719400.0,1.2511,1.263,1.2392,1.263,1719400.0
2009-04-13 09:30:00,2.08,2.1,2.03,2.07,749800.0,1.2392,1.2511,1.2094,1.2332,749800.0
2009-04-13 09:40:00,2.07,2.08,2.04,2.05,628900.0,1.2332,1.2392,1.2153,1.2213,628900.0
2009-04-13 09:50:00,2.04,2.05,2.02,2.03,565900.0,1.2153,1.2213,1.2034,1.2094,565900.0
2009-04-13 10:00:00,2.04,2.14,2.03,2.14,1036600.0,1.2153,1.2749,1.2094,1.2749,1036600.0
2009-04-13 10:10:00,2.14,2.28,2.13,2.24,2081100.0,1.2749,1.3583,1.269,1.3345,2081100.0
2009-04-13 10:20:00,2.24,2.32,2.23,2.26,923400.0,1.3345,1.3822,1.3285,1.3464,923400.0
2009-04-13 10:30:00,2.26,2.32,2.23,2.31,946500.0,1.3464,1.3822,1.3285,1.3762,946500.0
2009-04-13 10:40:00,2.3,2.36,2.29,2.32,933400.0,1.3702,1.406,1.3643,1.3822,933400.0
2009-04-13 10:50:00,2.33,2.44,2.32,2.4,1058500.0,1.3881,1.4536,1.3822,1.4298,1058500.0
2009-04-13 11:00:00,2.4,2.42,2.37,2.37,1160300.0,1.4298,1.4417,1.4119,1.4119,1160300.0
2009-04-13 11:10:00,2.37,2.39,2.32,2.33,727700.0,1.4119,1.4239,1.3822,1.3881,727700.0
2009-04-13 11:20:00,2.34,2.41,2.32,2.4,762500.0,1.3941,1.4358,1.3822,1.4298,762500.0
2009-04-13 11:30:00,2.4,2.41,2.39,2.4,632700.0,1.4298,1.4358,1.4239,1.4298,632700.0
2009-04-13 11:40:00,2.4,2.4,2.07,2.35,376200.0,1.4298,1.4298,1.2332,1.4,376200.0
2009-04-13 11:50:00,2.35,2.39,2.34,2.39,322100.0,1.4,1.4239,1.3941,1.4239,322100.0
2009-04-13 12:00:00,2.39,2.43,2.38,2.42,757500.0,1.4239,1.4477,1.4179,1.4417,757500.0
2009-04-13 12:10:00,2.43,2.48,2.42,2.48,834200.0,1.4477,1.4775,1.4417,1.4775,834200.0
2009-04-13 12:20:00,2.48,2.53,2.45,2.5,1477900.0,1.4775,1.5073,1.4596,1.4894,1477900.0
2009-04-13 12:30:00,2.5,2.62,2.5,2.54,1385400.0,1.4894,1.5609,1.4894,1.5132,1385400.0
2009-04-13 12:40:00,2.53,2.57,2.49,2.55,603200.0,1.5073,1.5311,1.4834,1.5192,603200.0
2009-04-13 12:50:00,2.56,2.58,2.54,2.58,322300.0,1.5251,1.5371,1.5132,1.5371,322300.0
2009-04-13 13:00:00,2.58,2.6,2.54,2.58,569800.0,1.5371,1.549,1.5132,1.5371,569800.0
2009-04-13 13:10:00,2.58,2.58,2.55,2.55,381700.0,1.5371,1.5371,1.5192,1.5192,381700.0
2009-04-13 13:20:00,2.55,2.59,2.53,2.55,732100.0,1.5192,1.543,1.5073,1.5192,732100.0
2009-04-13 13:30:00,2.55,2.65,2.55,2.6,1008700.0,1.5192,1.5788,1.5192,1.549,1008700.0
2009-04-13 13:40:00,2.59,2.69,2.59,2.67,693900.0,1.543,1.6026,1.543,1.5907,693900.0
2009-04-13 13:50:00,2.66,2.7,2.65,2.67,654800.0,1.5847,1.6085,1.5788,1.5907,654800.0
2009-04-13 14:00:00,2.67,2.77,2.66,2.74,1413800.0,1.5907,1.6502,1.5847,1.6324,1413800.0
2009-04-13 14:10:00,2.74,2.78,2.7,2.75,881000.0,1.6324,1.6562,1.6085,1.6383,881000.0
2009-04-13 14:20:00,2.76,2.85,2.72,2.84,837600.0,1.6443,1.6979,1.6205,1.6919,837600.0
2009-04-13 14:30:00,2.85,3.0,2.84,2.97,2100500.0,1.6979,1.7873,1.6919,1.7694,2100500.0
2009-04-13 14:40:00,2.97,2.98,2.88,2.94,1266300.0,1.7694,1.7754,1.7158,1.7515,1266300.0
2009-04-13 14:50:00,2.94,3.01,2.89,2.89,1532500.0,1.7515,1.7932,1.7217,1.7217,1532500.0
2009-04-13 15:00:00,2.89,2.99,2.88,2.97,1905900.0,1.7217,1.7813,1.7158,1.7694,1905900.0
2009-04-13 15:10:00,2.97,2.97,2.94,2.95,1024100.0,1.7694,1.7694,1.7515,1.7575,1024100.0
2009-04-13 15:20:00,2.95,2.97,2.92,2.97,1305100.0,1.7575,1.7694,1.7396,1.7694,1305100.0
2009-04-13 15:30:00,2.96,3.01,2.96,3.0,1992200.0,1.7634,1.7932,1.7634,1.7873,1992200.0
2009-04-13 15:40:00,2.99,2.99,2.81,2.87,3170100.0,1.7813,1.7813,1.6741,1.7098,3170100.0
2009-04-13 15:50:00,2.86,2.88,2.72,2.85,3626700.0,1.7039,1.7158,1.6205,1.6979,3626700.0
2009-04-14 09:30:00,3.25,3.32,3.04,3.16,3911000.0,1.9362,1.9779,1.8111,1.8826,3911000.0
2009-04-14 09:40:00,3.17,3.5,3.15,3.44,3717200.0,1.8885,2.0851,1.8766,2.0494,3717200.0
2009-04-14 09:50:00,3.45,3.5,3.38,3.5,1746300.0,2.0554,2.0851,2.0137,2.0851,1746300.0
2009-04-14 10:00:00,3.48,3.5,3.4,3.42,1506800.0,2.0732,2.0851,2.0256,2.0375,1506800.0
2009-04-14 10:10:00,3.42,3.44,3.27,3.27,1736000.0,2.0375,2.0494,1.9481,1.9481,1736000.0
2009-04-14 10:20:00,3.27,3.31,3.16,3.25,2322000.0,1.9481,1.972,1.8826,1.9362,2322000.0
2009-04-14 10:30:00,3.25,3.3,3.22,3.23,1047400.0,1.9362,1.966,1.9183,1.9243,1047400.0
2009-04-14 10:40:00,3.23,3.29,3.21,3.26,1110900.0,1.9243,1.96,1.9124,1.9422,1110900.0
2009-04-14 10:50:00,3.26,3.27,3.25,3.26,353300.0,1.9422,1.9481,1.9362,1.9422,353300.0
2009-04-14 11:00:00,3.26,3.27,3.1,3.13,1264600.0,1.9422,1.9481,1.8468,1.8647,1264600.0
2009-04-14 11:10:00,3.13,3.19,3.1,3.15,807500.0,1.8647,1.9005,1.8468,1.8766,807500.0
2009-04-14 11:20:00,3.16,3.16,3.05,3.05,974900.0,1.8826,1.8826,1.8171,1.8171,974900.0
2009-04-14 11:30:00,3.05,3.06,2.87,2.99,2478000.0,1.8171,1.823,1.7098,1.7813,2478000.0
2009-04-14 11:40:00,2.99,3.17,2.97,3.15,1191500.0,1.7813,1.8885,1.7694,1.8766,1191500.0
2009-04-14 11:50:00,3.15,3.15,3.0,3.01,682100.0,1.8766,1.8766,1.7873,1.7932,682100.0
2009-04-14 12:00:00,3.01,3.1,3.0,3.02,816400.0,1.7932,1.8468,1.7873,1.7992,816400.0
2009-04-14 12:10:00,3.03,3.03,2.95,2.98,949400.0,1.8051,1.8051,1.7575,1.7754,949400.0
2009-04-14 12:20:00,2.99,3.09,2.97,3.06,664400.0,1.7813,1.8409,1.7694,1.823,664400.0
2009-04-14 12:30:00,3.06,3.09,2.98,2.99,328600.0,1.823,1.8409,1.7754,1.7813,328600.0
2009-04-14 12:40:00,2.99,3.0,2.91,2.95,608700.0,1.7813,1.7873,1.7336,1.7575,608700.0
2009-04-14 12:50:00,2.95,2.95,2.86,2.89,779400.0,1.7575,1.7575,1.7039,1.7217,779400.0
2009-04-14 13:00:00,2.89,2.97,2.88,2.93,592200.0,1.7217,1.7694,1.7158,1.7456,592200.0
2009-04-14 13:10:00,2.92,2.94,2.85,2.86,771500.0,1.7396,1.7515,1.6979,1.7039,771500.0
2009-04-14 13:20:00,2.86,2.9,2.82,2.89,859800.0,1.7039,1.7277,1.68,1.7217,859800.0
2009-04-14 13:30:00,2.89,2.93,2.88,2.91,383600.0,1.7217,1.7456,1.7158,1.7336,383600.0
2009-04-14 13:40:00,2.91,2.91,2.84,2.84,529500.0,1.7336,1.7336,1.6919,1.6919,529500.0
2009-04-14 13:50:00,2.84,2.86,2.8,2.85,502000.0,1.6919,1.7039,1.6681,1.6979,502000.0
2009-04-14 14:00:00,2.85,2.85,2.8,2.81,418900.0,1.6979,1.6979,1.6681,1.6741,418900.0
2009-04-14 14:10:00,2.81,2.85,2.76,2.85,783400.0,1.6741,1.6979,1.6443,1.6979,783400.0
2009-04-14 14:20:00,2.84,2.88,2.82,2.88,421600.0,1.6919,1.7158,1.68,1.7158,421600.0
2009-04-14 14:30:00,2.88,2.94,2.87,2.88,1288900.0,1.7158,1.7515,1.7098,1.7158,1288900.0
2009-04-14 14:40:00,2.88,2.88,2.82,2.84,755100.0,1.7158,1.7158,1.68,1.6919,755100.0
2009-04-14 14:50:00,2.83,2.84,2.72,2.73,1506500.0,1.686,1.6919,1.6205,1.6264,1506500.0
2009-04-14 15:00:00,2.73,2.79,2.72,2.77,1089400.0,1.6264,1.6622,1.6205,1.6502,1089400.0
2009-04-14 15:10:00,2.78,2.78,2.75,2.78,656700.0,1.6562,1.6562,1.6383,1.6562,656700.0
2009-04-14 15:20:00,2.78,2.78,2.71,2.73,918200.0,1.6562,1.6562,1.6145,1.6264,918200.0
2009-04-14 15:30:00,2.73,2.73,2.62,2.64,1937300.0,1.6264,1.6264,1.5609,1.5728,1937300.0
2009-04-14 15:40:00,2.64,2.68,2.62,2.66,1456800.0,1.5728,1.5966,1.5609,1.5847,1456800.0
2009-04-14 15:50:00,2.65,2.68,2.58,2.6,2114100.0,1.5788,1.5966,1.5371,1.549,2114100.0
2009-04-15 09:30:00,2.66,2.7,2.37,2.53,1863500.0,1.5847,1.6085,1.4119,1.5073,1863500.0
2009-04-15 09:40:00,2.54,2.66,2.52,2.66,1235200.0,1.5132,1.5847,1.5013,1.5847,1235200.0
2009-04-15 09:50:00,2.66,2.78,2.65,2.72,1266600.0,1.5847,1.6562,1.5788,1.6205,1266600.0
2009-04-15 10:00:00,2.72,2.77,2.71,2.76,776000.0,1.6205,1.6502,1.6145,1.6443,776000.0
2009-04-15 10:10:00,2.77,2.84,2.75,2.79,1034600.0,1.6502,1.6919,1.6383,1.6622,1034600.0
2009-04-15 10:20:00,2.8,2.84,2.76,2.82,762200.0,1.6681,1.6919,1.6443,1.68,762200.0
2009-04-15 10:30:00,2.81,2.82,2.75,2.75,544200.0,1.6741,1.68,1.6383,1.6383,544200.0
2009-04-15 10:40:00,2.75,2.79,2.74,2.77,259900.0,1.6383,1.6622,1.6324,1.6502,259900.0
2009-04-15 10:50:00,2.77,2.78,2.72,2.73,349900.0,1.6502,1.6562,1.6205,1.6264,349900.0
2009-04-15 11:00:00,2.73,2.74,2.71,2.72,230700.0,1.6264,1.6324,1.6145,1.6205,230700.0
2009-04-15 11:10:00,2.72,2.73,2.71,2.71,185600.0,1.6205,1.6264,1.6145,1.6145,185600.0
2009-04-15 11:20:00,2.71,2.72,2.66,2.7,421100.0,1.6145,1.6205,1.5847,1.6085,421100.0
2009-04-15 11:30:00,2.7,2.74,2.7,2.73,254900.0,1.6085,1.6324,1.6085,1.6264,254900.0
2009-04-15 11:40:00,2.72,2.73,2.62,2.68,537900.0,1.6205,1.6264,1.5609,1.5966,537900.0
2009-04-15 11:50:00,2.68,2.77,2.68,2.77,455000.0,1.5966,1.6502,1.5966,1.6502,455000.0
2009-04-15 12:00:00,2.77,2.8,2.73,2.78,414600.0,1.6502,1.6681,1.6264,1.6562,414600.0
2009-04-15 12:10:00,2.78,2.8,2.76,2.76,161100.0,1.6562,1.6681,1.6443,1.6443,161100.0
2009-04-15 12:20:00,2.77,2.78,2.74,2.74,264900.0,1.6502,1.6562,1.6324,1.6324,264900.0
2009-04-15 12:30:00,2.74,2.79,2.74,2.78,292600.0,1.6324,1.6622,1.6324,1.6562,292600.0
2009-04-15 12:40:00,2.78,2.8,2.77,2.78,265900.0,1.6562,1.6681,1.6502,1.6562,265900.0
2009-04-15 12:50:00,2.78,2.85,2.78,2.82,649300.0,1.6562,1.6979,1.6562,1.68,649300.0
2009-04-15 13:00:00,2.82,2.83,2.78,2.79,252300.0,1.68,1.686,1.6562,1.6622,252300.0
2009-04-15 13:10:00,2.78,2.81,2.78,2.78,118700.0,1.6562,1.6741,1.6562,1.6562,118700.0
2009-04-15 13:20:00,2.78,2.79,2.76,2.78,151600.0,1.6562,1.6622,1.6443,1.6562,151600.0
2009-04-15 13:30:00,2.78,2.82,2.77,2.79,225300.0,1.6562,1.68,1.6502,1.6622,225300.0
2009-04-15 13:40:00,2.78,2.8,2.77,2.77,399100.0,1.6562,1.6681,1.6502,1.6502,399100.0
2009-04-15 13:50:00,2.77,2.8,2.76,2.8,204600.0,1.6502,1.6681,1.6443,1.6681,204600.0
2009-04-15 14:00:00,2.81,2.85,2.78,2.85,417500.0,1.6741,1.6979,1.6562,1.6979,417500.0
2009-04-15 14:10:00,2.84,2.86,2.79,2.79,620800.0,1.6919,1.7039,1.6622,1.6622,620800.0
2009-04-15 14:20:00,2.8,2.8,2.79,2.8,73600.0,1.6681,1.6681,1.6622,1.6681,73600.0
2009-04-15 14:30:00,2.8,2.84,2.79,2.81,404900.0,1.6681,1.6919,1.6622,1.6741,404900.0
2009-04-15 14:40:00,2.82,2.87,2.8,2.86,352300.0,1.68,1.7098,1.6681,1.7039,352300.0
2009-04-15 14:50:00,2.87,2.88,2.85,2.88,323500.0,1.7098,1.7158,1.6979,1.7158,323500.0
2009-04-15 15:00:00,2.88,2.96,2.87,2.96,835000.0,1.7158,1.7634,1.7098,1.7634,835000.0
2009-04-15 15:10:00,2.96,3.06,2.93,3.04,1010200.0,1.7634,1.823,1.7456,1.8111,1010200.0
2009-04-15 15:20:00,3.04,3.06,2.99,3.0,838300.0,1.8111,1.823,1.7813,1.7873,838300.0
2009-04-15 15:30:00,3.0,3.04,2.98,3.04,804600.0,1.7873,1.8111,1.7754,1.8111,804600.0
2009-04-15 15:40:00,3.04,3.08,3.01,3.05,827400.0,1.8111,1.8349,1.7932,1.8171,827400.0
2009-04-15 15:50:00,3.05,3.1,3.01,3.06,1911900.0,1.8171,1.8468,1.7932,1.823,1911900.0
2009-04-16 09:30:00,3.35,3.39,3.27,3.3,2214300.0,1.9958,2.0196,1.9481,1.966,2214300.0
2009-04-16 09:40:00,3.31,3.33,3.12,3.17,1692700.0,1.972,1.9839,1.8588,1.8885,1692700.0
2009-04-16 09:50:00,3.18,3.3,3.1,3.29,1714200.0,1.8945,1.966,1.8468,1.96,1714200.0
2009-04-16 10:00:00,3.29,3.3,3.19,3.23,960600.0,1.96,1.966,1.9005,1.9243,960600.0
2009-04-16 10:10:00,3.23,3.26,3.2,3.25,693700.0,1.9243,1.9422,1.9064,1.9362,693700.0
2009-04-16 10:20:00,3.24,3.3,3.21,3.26,883400.0,1.9302,1.966,1.9124,1.9422,883400.0
2009-04-16 10:30:00,3.27,3.28,3.24,3.24,495000.0,1.9481,1.9541,1.9302,1.9302,495000.0
2009-04-16 10:40:00,3.24,3.24,3.14,3.18,875800.0,1.9302,1.9302,1.8707,1.8945,875800.0
2009-04-16 10:50:00,3.19,3.27,3.16,3.27,1106900.0,1.9005,1.9481,1.8826,1.9481,1106900.0
2009-04-16 11:00:00,3.27,3.3,3.22,3.26,962500.0,1.9481,1.966,1.9183,1.9422,962500.0
2009-04-16 11:10:00,3.26,3.27,3.22,3.22,382200.0,1.9422,1.9481,1.9183,1.9183,382200.0
2009-04-16 11:20:00,3.22,3.23,3.15,3.18,1139000.0,1.9183,1.9243,1.8766,1.8945,1139000.0
2009-04-16 11:30:00,3.18,3.23,3.18,3.23,397300.0,1.8945,1.9243,1.8945,1.9243,397300.0
2009-04-16 11:40:00,3.23,3.26,3.22,3.25,276100.0,1.9243,1.9422,1.9183,1.9362,276100.0
2009-04-16 11:50:00,3.25,3.27,3.21,3.24,486300.0,1.9362,1.9481,1.9124,1.9302,486300.0
2009-04-16 12:00:00,3.24,3.25,3.22,3.24,187100.0,1.9302,1.9362,1.9183,1.9302,187100.0
2009-04-16 12:10:00,3.24,3.28,3.23,3.26,501000.0,1.9302,1.9541,1.9243,1.9422,501000.0
2009-04-16 12:20:00,3.25,3.27,3.23,3.25,261100.0,1.9362,1.9481,1.9243,1.9362,261100.0
2009-04-16 12:30:00,3.25,3.25,3.23,3.24,86700.0,1.9362,1.9362,1.9243,1.9302,86700.0
2009-04-16 12:40:00,3.23,3.26,3.22,3.25,265200.0,1.9243,1.9422,1.9183,1.9362,265200.0
2009-04-16 12:50:00,3.26,3.29,3.25,3.26,316100.0,1.9422,1.96,1.9362,1.9422,316100.0
2009-04-16 13:00:00,3.26,3.3,3.25,3.25,861400.0,1.9422,1.966,1.9362,1.9362,861400.0
2009-04-16 13:10:00,3.26,3.27,3.23,3.25,343200.0,1.9422,1.9481,1.9243,1.9362,343200.0
2009-04-16 13:20:00,3.25,3.26,3.22,3.24,305500.0,1.9362,1.9422,1.9183,1.9302,305500.0
2009-04-16 13:30:00,3.23,3.25,3.22,3.22,184600.0,1.9243,1.9362,1.9183,1.9183,184600.0
2009-04-16 13:40:00,3.23,3.23,3.22,3.22,89600.0,1.9243,1.9243,1.9183,1.9183,89600.0
2009-04-16 13:50:00,3.23,3.25,3.22,3.24,247600.0,1.9243,1.9362,1.9183,1.9302,247600.0
2009-04-16 14:00:00,3.24,3.25,3.24,3.24,218300.0,1.9302,1.9362,1.9302,1.9302,218300.0
2009-04-16 14:10:00,3.25,3.28,3.24,3.27,474800.0,1.9362,1.9541,1.9302,1.9481,474800.0
2009-04-16 14:20:00,3.27,3.33,3.26,3.33,912700.0,1.9481,1.9839,1.9422,1.9839,912700.0
2009-04-16 14:30:00,3.33,3.41,3.31,3.41,1738000.0,1.9839,2.0315,1.972,2.0315,1738000.0
2009-04-16 14:40:00,3.41,3.42,3.35,3.38,1006100.0,2.0315,2.0375,1.9958,2.0137,1006100.0
2009-04-16 14:50:00,3.37,3.41,3.36,3.38,1038300.0,2.0077,2.0315,2.0017,2.0137,1038300.0
2009-04-16 15:00:00,3.38,3.43,3.37,3.43,811000.0,2.0137,2.0434,2.0077,2.0434,811000.0
2009-04-16 15:10:00,3.43,3.48,3.42,3.48,1222700.0,2.0434,2.0732,2.0375,2.0732,1222700.0
2009-04-16 15:20:00,3.48,3.48,3.41,3.42,1069700.0,2.0732,2.0732,2.0315,2.0375,1069700.0
2009-04-16 15:30:00,3.42,3.43,3.36,3.4,1448700.0,2.0375,2.0434,2.0017,2.0256,1448700.0
2009-04-16 15:40:00,3.39,3.41,3.26,3.27,1806000.0,2.0196,2.0315,1.9422,1.9481,1806000.0
2009-04-16 15:50:00,3.27,3.33,3.26,3.31,1521100.0,1.9481,1.9839,1.9422,1.972,1521100.0
2009-04-17 09:30:00,3.4,3.41,3.27,3.28,2050900.0,2.0256,2.0315,1.9481,1.9541,2050900.0
2009-04-17 09:40:00,3.27,3.31,3.23,3.25,780600.0,1.9481,1.972,1.9243,1.9362,780600.0
2009-04-17 09:50:00,3.26,3.32,3.22,3.26,1038400.0,1.9422,1.9779,1.9183,1.9422,1038400.0
2009-04-17 10:00:00,3.27,3.4,3.25,3.4,613300.0,1.9481,2.0256,1.9362,2.0256,613300.0
2009-04-17 10:10:00,3.39,3.43,3.35,3.42,1246700.0,2.0196,2.0434,1.9958,2.0375,1246700.0
2009-04-17 10:20:00,3.42,3.44,3.37,3.38,530200.0,2.0375,2.0494,2.0077,2.0137,530200.0
2009-04-17 10:30:00,3.38,3.39,3.31,3.36,590000.0,2.0137,2.0196,1.972,2.0017,590000.0
2009-04-17 10:40:00,3.36,3.39,3.34,3.39,258800.0,2.0017,2.0196,1.9898,2.0196,258800.0
2009-04-17 10:50:00,3.39,3.41,3.37,3.37,311400.0,2.0196,2.0315,2.0077,2.0077,311400.0
2009-04-17 11:00:00,3.38,3.39,3.37,3.38,201600.0,2.0137,2.0196,2.0077,2.0137,201600.0
2009-04-17 11:10:00,3.37,3.42,3.37,3.42,529500.0,2.0077,2.0375,2.0077,2.0375,529500.0
2009-04-17 11:20:00,3.42,3.54,3.41,3.53,1537200.0,2.0375,2.109,2.0315,2.103,1537200.0
2009-04-17 11:30:00,3.53,3.64,3.51,3.63,1306700.0,2.103,2.1686,2.0911,2.1626,1306700.0
2009-04-17 11:40:00,3.64,3.69,3.55,3.68,1676200.0,2.1686,2.1983,2.1149,2.1924,1676200.0
2009-04-17 11:50:00,3.68,3.8,3.68,3.7,1898900.0,2.1924,2.2639,2.1924,2.2043,1898900.0
2009-04-17 12:00:00,3.7,3.76,3.67,3.75,1449500.0,2.2043,2.24,2.1864,2.2341,1449500.0
2009-04-17 12:10:00,3.76,3.77,3.7,3.72,934900.0,2.24,2.246,2.2043,2.2162,934900.0
2009-04-17 12:20:00,3.72,3.77,3.7,3.77,852700.0,2.2162,2.246,2.2043,2.246,852700.0
2009-04-17 12:30:00,3.77,3.77,3.69,3.73,1107600.0,2.246,2.246,2.1983,2.2222,1107600.0
2009-04-17 12:40:00,3.74,3.79,3.73,3.73,646500.0,2.2281,2.2579,2.2222,2.2222,646500.0
2009-04-17 12:50:00,3.74,3.8,3.73,3.79,781700.0,2.2281,2.2639,2.2222,2.2579,781700.0
2009-04-17 13:00:00,3.78,3.8,3.76,3.8,516200.0,2.252,2.2639,2.24,2.2639,516200.0
2009-04-17 13:10:00,3.8,3.86,3.78,3.84,1058300.0,2.2639,2.2996,2.252,2.2877,1058300.0
2009-04-17 13:20:00,3.84,3.9,3.83,3.87,1028000.0,2.2877,2.3234,2.2817,2.3056,1028000.0
2009-04-17 13:30:00,3.88,3.9,3.84,3.89,782700.0,2.3115,2.3234,2.2877,2.3175,782700.0
2009-04-17 13:40:00,3.88,3.9,3.88,3.89,713600.0,2.3115,2.3234,2.3115,2.3175,713600.0
2009-04-17 13:50:00,3.89,3.97,3.87,3.95,1380200.0,2.3175,2.3652,2.3056,2.3532,1380200.0
2009-04-17 14:00:00,3.94,3.98,3.91,3.93,1265200.0,2.3473,2.3711,2.3294,2.3413,1265200.0
2009-04-17 14:10:00,3.94,3.95,3.8,3.9,2177800.0,2.3473,2.3532,2.2639,2.3234,2177800.0
2009-04-17 14:20:00,3.9,3.97,3.88,3.94,836700.0,2.3234,2.3652,2.3115,2.3473,836700.0
2009-04-17 14:30:00,3.94,4.0,3.93,4.0,809300.0,2.3473,2.383,2.3413,2.383,809300.0
2009-04-17 14:40:00,3.99,4.0,3.95,3.97,753100.0,2.3771,2.383,2.3532,2.3652,753100.0
2009-04-17 14:50:00,3.97,3.97,3.91,3.93,1228300.0,2.3652,2.3652,2.3294,2.3413,1228300.0
2009-04-17 15:00:00,3.92,3.98,3.92,3.95,780000.0,2.3354,2.3711,2.3354,2.3532,780000.0
2009-04-17 15:10:00,3.95,3.97,3.91,3.93,1004900.0,2.3532,2.3652,2.3294,2.3413,1004900.0
2009-04-17 15:20:00,3.93,3.99,3.92,3.98,872200.0,2.3413,2.3771,2.3354,2.3711,872200.0
2009-04-17 15:30:00,3.99,4.0,3.93,3.99,915700.0,2.3771,2.383,2.3413,2.3771,915700.0
2009-04-17 15:40:00,3.99,4.0,3.91,3.99,1470800.0,2.3771,2.383,2.3294,2.3771,1470800.0
2009-04-17 15:50:00,3.99,4.0,3.8,3.88,3511700.0,2.3771,2.383,2.2639,2.3115,3511700.0
2009-04-20 09:30:00,3.5,3.64,3.35,3.63,2531200.0,2.0851,2.1686,1.9958,2.1626,2531200.0
2009-04-20 09:40:00,3.61,3.68,3.53,3.56,1524900.0,2.1507,2.1924,2.103,2.1209,1524900.0
2009-04-20 09:50:00,3.55,3.64,3.47,3.6,1185100.0,2.1149,2.1686,2.0673,2.1447,1185100.0
2009-04-20 10:00:00,3.6,3.62,3.52,3.62,690700.0,2.1447,2.1566,2.0971,2.1566,690700.0
2009-04-20 10:10:00,3.61,3.62,3.52,3.53,588300.0,2.1507,2.1566,2.0971,2.103,588300.0
2009-04-20 10:20:00,3.53,3.6,3.52,3.58,965400.0,2.103,2.1447,2.0971,2.1328,965400.0
2009-04-20 10:30:00,3.58,3.6,3.54,3.55,675300.0,2.1328,2.1447,2.109,2.1149,675300.0
2009-04-20 10:40:00,3.55,3.56,3.51,3.55,984900.0,2.1149,2.1209,2.0911,2.1149,984900.0
2009-04-20 10:50:00,3.55,3.58,3.52,3.56,739000.0,2.1149,2.1328,2.0971,2.1209,739000.0
2009-04-20 11:00:00,3.56,3.57,3.48,3.49,957700.0,2.1209,2.1268,2.0732,2.0792,957700.0
2009-04-20 11:10:00,3.48,3.5,3.38,3.42,1155100.0,2.0732,2.0851,2.0137,2.0375,1155100.0
2009-04-20 11:20:00,3.44,3.49,3.41,3.49,566100.0,2.0494,2.0792,2.0315,2.0792,566100.0
2009-04-20 11:30:00,3.49,3.54,3.47,3.48,431600.0,2.0792,2.109,2.0673,2.0732,431600.0
2009-04-20 11:40:00,3.48,3.48,3.4,3.42,466400.0,2.0732,2.0732,2.0256,2.0375,466400.0
2009-04-20 11:50:00,3.42,3.44,3.4,3.42,245300.0,2.0375,2.0494,2.0256,2.0375,245300.0
2009-04-20 12:00:00,3.42,3.43,3.38,3.38,286900.0,2.0375,2.0434,2.0137,2.0137,286900.0
2009-04-20 12:10:00,3.38,3.41,3.37,3.37,349200.0,2.0137,2.0315,2.0077,2.0077,349200.0
2009-04-20 12:20:00,3.37,3.39,3.37,3.38,119500.0,2.0077,2.0196,2.0077,2.0137,119500.0
2009-04-20 12:30:00,3.39,3.39,3.35,3.35,378100.0,2.0196,2.0196,1.9958,1.9958,378100.0
2009-04-20 12:40:00,3.35,3.35,3.28,3.31,1021400.0,1.9958,1.9958,1.9541,1.972,1021400.0
2009-04-20 12:50:00,3.31,3.32,3.24,3.27,701000.0,1.972,1.9779,1.9302,1.9481,701000.0
2009-04-20 13:00:00,3.26,3.26,3.16,3.18,733900.0,1.9422,1.9422,1.8826,1.8945,733900.0
2009-04-20 13:10:00,3.18,3.24,3.14,3.2,826400.0,1.8945,1.9302,1.8707,1.9064,826400.0
2009-04-20 13:20:00,3.21,3.23,3.14,3.15,428800.0,1.9124,1.9243,1.8707,1.8766,428800.0
2009-04-20 13:30:00,3.16,3.26,3.15,3.22,582200.0,1.8826,1.9422,1.8766,1.9183,582200.0
2009-04-20 13:40:00,3.22,3.32,3.22,3.3,447900.0,1.9183,1.9779,1.9183,1.966,447900.0
2009-04-20 13:50:00,3.3,3.33,3.25,3.3,385500.0,1.966,1.9839,1.9362,1.966,385500.0
2009-04-20 14:00:00,3.3,3.32,3.24,3.25,428600.0,1.966,1.9779,1.9302,1.9362,428600.0
2009-04-20 14:10:00,3.25,3.28,3.22,3.26,303100.0,1.9362,1.9541,1.9183,1.9422,303100.0
2009-04-20 14:20:00,3.26,3.27,3.21,3.24,297600.0,1.9422,1.9481,1.9124,1.9302,297600.0
2009-04-20 14:30:00,3.23,3.24,3.2,3.22,289900.0,1.9243,1.9302,1.9064,1.9183,289900.0
2009-04-20 14:40:00,3.22,3.27,3.21,3.22,267500.0,1.9183,1.9481,1.9124,1.9183,267500.0
2009-04-20 14:50:00,3.22,3.23,3.18,3.2,335000.0,1.9183,1.9243,1.8945,1.9064,335000.0
2009-04-20 15:00:00,3.19,3.23,3.18,3.22,392700.0,1.9005,1.9243,1.8945,1.9183,392700.0
2009-04-20 15:10:00,3.24,3.26,3.19,3.25,479300.0,1.9302,1.9422,1.9005,1.9362,479300.0
2009-04-20 15:20:00,3.25,3.25,3.18,3.21,399700.0,1.9362,1.9362,1.8945,1.9124,399700.0
2009-04-20 15:30:00,3.21,3.28,3.17,3.2,736300.0,1.9124,1.9541,1.8885,1.9064,736300.0
2009-04-20 15:40:00,3.2,3.23,3.18,3.21,678200.0,1.9064,1.9243,1.8945,1.9124,678200.0
2009-04-20 15:50:00,3.21,3.21,3.11,3.12,1960300.0,1.9124,1.9124,1.8528,1.8588,1960300.0
2009-04-21 09:30:00,2.36,2.73,2.3,2.6,4087800.0,1.406,1.6264,1.3702,1.549,4087800.0
2009-04-21 09:40:00,2.6,2.96,2.59,2.94,1755800.0,1.549,1.7634,1.543,1.7515,1755800.0
2009-04-21 09:50:00,2.94,3.0,2.7,2.74,1818700.0,1.7515,1.7873,1.6085,1.6324,1818700.0
2009-04-21 10:00:00,2.74,2.8,2.65,2.79,1054900.0,1.6324,1.6681,1.5788,1.6622,1054900.0
2009-04-21 10:10:00,2.79,2.81,2.7,2.78,688500.0,1.6622,1.6741,1.6085,1.6562,688500.0
2009-04-21 10:20:00,2.78,2.78,2.7,2.72,367300.0,1.6562,1.6562,1.6085,1.6205,367300.0
2009-04-21 10:30:00,2.72,2.73,2.68,2.71,541900.0,1.6205,1.6264,1.5966,1.6145,541900.0
2009-04-21 10:40:00,2.71,2.75,2.68,2.7,537800.0,1.6145,1.6383,1.5966,1.6085,537800.0
2009-04-21 10:50:00,2.7,2.88,2.7,2.88,582900.0,1.6085,1.7158,1.6085,1.7158,582900.0
2009-04-21 11:00:00,2.88,3.03,2.87,3.0,1555000.0,1.7158,1.8051,1.7098,1.7873,1555000.0
2009-04-21 11:10:00,3.0,3.27,3.0,3.24,2025100.0,1.7873,1.9481,1.7873,1.9302,2025100.0
2009-04-21 11:20:00,3.23,3.28,3.16,3.19,1286400.0,1.9243,1.9541,1.8826,1.9005,1286400.0
2009-04-21 11:30:00,3.18,3.22,3.12,3.17,976400.0,1.8945,1.9183,1.8588,1.8885,976400.0
2009-04-21 11:40:00,3.16,3.25,3.13,3.25,1106200.0,1.8826,1.9362,1.8647,1.9362,1106200.0
2009-04-21 11:50:00,3.25,3.25,3.2,3.21,706300.0,1.9362,1.9362,1.9064,1.9124,706300.0
2009-04-21 12:00:00,3.21,3.28,3.21,3.25,588900.0,1.9124,1.9541,1.9124,1.9362,588900.0
2009-04-21 12:10:00,3.25,3.25,3.2,3.24,578500.0,1.9362,1.9362,1.9064,1.9302,578500.0
2009-04-21 12:20:00,3.25,3.26,3.22,3.24,435500.0,1.9362,1.9422,1.9183,1.9302,435500.0
2009-04-21 12:30:00,3.24,3.32,3.23,3.32,685500.0,1.9302,1.9779,1.9243,1.9779,685500.0
2009-04-21 12:40:00,3.32,3.43,3.3,3.4,837800.0,1.9779,2.0434,1.966,2.0256,837800.0
2009-04-21 12:50:00,3.41,3.5,3.32,3.38,1451900.0,2.0315,2.0851,1.9779,2.0137,1451900.0
2009-04-21 13:00:00,3.38,3.41,3.35,3.38,567800.0,2.0137,2.0315,1.9958,2.0137,567800.0
2009-04-21 13:10:00,3.39,3.48,3.31,3.32,919900.0,2.0196,2.0732,1.972,1.9779,919900.0
2009-04-21 13:20:00,3.32,3.35,3.23,3.32,898100.0,1.9779,1.9958,1.9243,1.9779,898100.0
2009-04-21 13:30:00,3.31,3.4,3.24,3.36,674800.0,1.972,2.0256,1.9302,2.0017,674800.0
2009-04-21 13:40:00,3.35,3.42,3.33,3.33,998300.0,1.9958,2.0375,1.9839,1.9839,998300.0
2009-04-21 13:50:00,3.32,3.36,3.3,3.31,462200.0,1.9779,2.0017,1.966,1.972,462200.0
2009-04-21 14:00:00,3.31,3.32,3.24,3.3,579800.0,1.972,1.9779,1.9302,1.966,579800.0
2009-04-21 14:10:00,3.31,3.32,3.24,3.24,453900.0,1.972,1.9779,1.9302,1.9302,453900.0
2009-04-21 14:20:00,3.24,3.3,3.19,3.3,622000.0,1.9302,1.966,1.9005,1.966,622000.0
2009-04-21 14:30:00,3.3,3.35,3.29,3.33,501600.0,1.966,1.9958,1.96,1.9839,501600.0
2009-04-21 14:40:00,3.33,3.35,3.3,3.3,284900.0,1.9839,1.9958,1.966,1.966,284900.0
2009-04-21 14:50:00,3.3,3.32,3.27,3.28,218100.0,1.966,1.9779,1.9481,1.9541,218100.0
2009-04-21 15:00:00,3.28,3.42,3.27,3.39,593700.0,1.9541,2.0375,1.9481,2.0196,593700.0
2009-04-21 15:10:00,3.39,3.46,3.39,3.44,731100.0,2.0196,2.0613,2.0196,2.0494,731100.0
2009-04-21 15:20:00,3.43,3.44,3.33,3.36,558000.0,2.0434,2.0494,1.9839,2.0017,558000.0
2009-04-21 15:30:00,3.35,3.38,3.25,3.31,892800.0,1.9958,2.0137,1.9362,1.972,892800.0
2009-04-21 15:40:00,3.31,3.35,3.25,3.27,733200.0,1.972,1.9958,1.9362,1.9481,733200.0
2009-04-21 15:50:00,3.27,3.44,3.27,3.44,1438200.0,1.9481,2.0494,1.9481,2.0494,1438200.0
2009-04-22 09:30:00,3.26,3.49,3.19,3.46,1276700.0,1.9422,2.0792,1.9005,2.0613,1276700.0
2009-04-22 09:40:00,3.45,3.57,3.37,3.37,1252200.0,2.0554,2.1268,2.0077,2.0077,1252200.0
2009-04-22 09:50:00,3.38,3.52,3.36,3.51,1172900.0,2.0137,2.0971,2.0017,2.0911,1172900.0
2009-04-22 10:00:00,3.51,3.76,3.51,3.67,2007800.0,2.0911,2.24,2.0911,2.1864,2007800.0
2009-04-22 10:10:00,3.67,3.87,3.66,3.76,2639700.0,2.1864,2.3056,2.1805,2.24,2639700.0
2009-04-22 10:20:00,3.76,3.97,3.76,3.88,2181300.0,2.24,2.3652,2.24,2.3115,2181300.0
2009-04-22 10:30:00,3.88,3.95,3.82,3.9,1673500.0,2.3115,2.3532,2.2758,2.3234,1673500.0
2009-04-22 10:40:00,3.9,3.92,3.82,3.87,2264800.0,2.3234,2.3354,2.2758,2.3056,2264800.0
2009-04-22 10:50:00,3.87,3.94,3.83,3.85,989300.0,2.3056,2.3473,2.2817,2.2937,989300.0
2009-04-22 11:00:00,3.85,3.9,3.84,3.85,1393800.0,2.2937,2.3234,2.2877,2.2937,1393800.0
2009-04-22 11:10:00,3.85,3.93,3.83,3.89,894600.0,2.2937,2.3413,2.2817,2.3175,894600.0
2009-04-22 11:20:00,3.89,3.9,3.84,3.87,468300.0,2.3175,2.3234,2.2877,2.3056,468300.0
2009-04-22 11:30:00,3.87,3.89,3.86,3.88,247200.0,2.3056,2.3175,2.2996,2.3115,247200.0
2009-04-22 11:40:00,3.88,3.9,3.87,3.88,299500.0,2.3115,2.3234,2.3056,2.3115,299500.0
2009-04-22 11:50:00,3.87,3.88,3.72,3.8,649500.0,2.3056,2.3115,2.2162,2.2639,649500.0
2009-04-22 12:00:00,3.8,3.82,3.72,3.82,788800.0,2.2639,2.2758,2.2162,2.2758,788800.0
2009-04-22 12:10:00,3.81,3.82,3.69,3.69,1088700.0,2.2698,2.2758,2.1983,2.1983,1088700.0
2009-04-22 12:20:00,3.69,3.69,3.52,3.52,1800700.0,2.1983,2.1983,2.0971,2.0971,1800700.0
2009-04-22 12:30:00,3.52,3.57,3.47,3.54,875300.0,2.0971,2.1268,2.0673,2.109,875300.0
2009-04-22 12:40:00,3.55,3.57,3.41,3.43,727300.0,2.1149,2.1268,2.0315,2.0434,727300.0
2009-04-22 12:50:00,3.43,3.48,3.38,3.45,794700.0,2.0434,2.0732,2.0137,2.0554,794700.0
2009-04-22 13:00:00,3.46,3.53,3.44,3.53,572900.0,2.0613,2.103,2.0494,2.103,572900.0
2009-04-22 13:10:00,3.52,3.56,3.47,3.54,292600.0,2.0971,2.1209,2.0673,2.109,292600.0
2009-04-22 13:20:00,3.54,3.67,3.53,3.66,734800.0,2.109,2.1864,2.103,2.1805,734800.0
2009-04-22 13:30:00,3.66,3.78,3.64,3.76,846100.0,2.1805,2.252,2.1686,2.24,846100.0
2009-04-22 13:40:00,3.75,3.77,3.61,3.71,847100.0,2.2341,2.246,2.1507,2.2103,847100.0
2009-04-22 13:50:00,3.72,3.74,3.61,3.61,569200.0,2.2162,2.2281,2.1507,2.1507,569200.0
2009-04-22 14:00:00,3.61,3.68,3.58,3.64,765000.0,2.1507,2.1924,2.1328,2.1686,765000.0
2009-04-22 14:10:00,3.64,3.69,3.62,3.66,460300.0,2.1686,2.1983,2.1566,2.1805,460300.0
2009-04-22 14:20:00,3.66,3.71,3.6,3.66,347100.0,2.1805,2.2103,2.1447,2.1805,347100.0
2009-04-22 14:30:00,3.67,3.73,3.67,3.7,404400.0,2.1864,2.2222,2.1864,2.2043,404400.0
2009-04-22 14:40:00,3.7,3.71,3.62,3.63,353700.0,2.2043,2.2103,2.1566,2.1626,353700.0
2009-04-22 14:50:00,3.64,3.7,3.59,3.63,699500.0,2.1686,2.2043,2.1388,2.1626,699500.0
2009-04-22 15:00:00,3.63,3.7,3.63,3.66,600500.0,2.1626,2.2043,2.1626,2.1805,600500.0
2009-04-22 15:10:00,3.67,3.7,3.56,3.59,477500.0,2.1864,2.2043,2.1209,2.1388,477500.0
2009-04-22 15:20:00,3.59,3.65,3.58,3.63,589300.0,2.1388,2.1745,2.1328,2.1626,589300.0
2009-04-22 15:30:00,3.63,3.63,3.43,3.48,982700.0,2.1626,2.1626,2.0434,2.0732,982700.0
2009-04-22 15:40:00,3.48,3.51,3.37,3.39,1104400.0,2.0732,2.0911,2.0077,2.0196,1104400.0
2009-04-22 15:50:00,3.39,3.43,3.3,3.33,2333500.0,2.0196,2.0434,1.966,1.9839,2333500.0
2009-04-23 09:30:00,3.67,3.74,3.54,3.61,938900.0,2.1864,2.2281,2.109,2.1507,938900.0
2009-04-23 09:40:00,3.6,3.69,3.59,3.63,694400.0,2.1447,2.1983,2.1388,2.1626,694400.0
2009-04-23 09:50:00,3.63,3.65,3.5,3.57,875600.0,2.1626,2.1745,2.0851,2.1268,875600.0
2009-04-23 10:00:00,3.56,3.57,3.42,3.49,911600.0,2.1209,2.1268,2.0375,2.0792,911600.0
2009-04-23 10:10:00,3.49,3.55,3.32,3.51,1577700.0,2.0792,2.1149,1.9779,2.0911,1577700.0
2009-04-23 10:20:00,3.5,3.56,3.48,3.53,417900.0,2.0851,2.1209,2.0732,2.103,417900.0
2009-04-23 10:30:00,3.53,3.54,3.48,3.52,438000.0,2.103,2.109,2.0732,2.0971,438000.0
2009-04-23 10:40:00,3.52,3.53,3.42,3.46,351800.0,2.0971,2.103,2.0375,2.0613,351800.0
2009-04-23 10:50:00,3.45,3.46,3.41,3.45,335000.0,2.0554,2.0613,2.0315,2.0554,335000.0
2009-04-23 11:00:00,3.45,3.47,3.39,3.4,366400.0,2.0554,2.0673,2.0196,2.0256,366400.0
2009-04-23 11:10:00,3.4,3.43,3.35,3.38,459200.0,2.0256,2.0434,1.9958,2.0137,459200.0
2009-04-23 11:20:00,3.38,3.45,3.37,3.43,379200.0,2.0137,2.0554,2.0077,2.0434,379200.0
2009-04-23 11:30:00,3.43,3.56,3.39,3.5,1173300.0,2.0434,2.1209,2.0196,2.0851,1173300.0
2009-04-23 11:40:00,3.49,3.52,3.48,3.5,361500.0,2.0792,2.0971,2.0732,2.0851,361500.0
2009-04-23 11:50:00,3.5,3.51,3.43,3.46,237200.0,2.0851,2.0911,2.0434,2.0613,237200.0
2009-04-23 12:00:00,3.46,3.47,3.4,3.43,267500.0,2.0613,2.0673,2.0256,2.0434,267500.0
2009-04-23 12:10:00,3.43,3.48,3.42,3.45,298800.0,2.0434,2.0732,2.0375,2.0554,298800.0
2009-04-23 12:20:00,3.46,3.47,3.43,3.45,163900.0,2.0613,2.0673,2.0434,2.0554,163900.0
2009-04-23 12:30:00,3.45,3.46,3.4,3.44,249100.0,2.0554,2.0613,2.0256,2.0494,249100.0
2009-04-23 12:40:00,3.44,3.49,3.43,3.43,264800.0,2.0494,2.0792,2.0434,2.0434,264800.0
2009-04-23 12:50:00,3.44,3.44,3.4,3.43,250700.0,2.0494,2.0494,2.0256,2.0434,250700.0
2009-04-23 13:00:00,3.42,3.48,3.42,3.43,273300.0,2.0375,2.0732,2.0375,2.0434,273300.0
2009-04-23 13:10:00,3.43,3.44,3.4,3.41,153900.0,2.0434,2.0494,2.0256,2.0315,153900.0
2009-04-23 13:20:00,3.4,3.45,3.4,3.41,391200.0,2.0256,2.0554,2.0256,2.0315,391200.0
2009-04-23 13:30:00,3.41,3.42,3.36,3.36,259700.0,2.0315,2.0375,2.0017,2.0017,259700.0
2009-04-23 13:40:00,3.37,3.37,3.35,3.36,302000.0,2.0077,2.0077,1.9958,2.0017,302000.0
2009-04-23 13:50:00,3.36,3.37,3.32,3.36,440200.0,2.0017,2.0077,1.9779,2.0017,440200.0
2009-04-23 14:00:00,3.35,3.36,3.32,3.32,314600.0,1.9958,2.0017,1.9779,1.9779,314600.0
2009-04-23 14:10:00,3.33,3.36,3.27,3.35,641000.0,1.9839,2.0017,1.9481,1.9958,641000.0
2009-04-23 14:20:00,3.36,3.38,3.33,3.37,303700.0,2.0017,2.0137,1.9839,2.0077,303700.0
2009-04-23 14:30:00,3.38,3.5,3.37,3.5,696500.0,2.0137,2.0851,2.0077,2.0851,696500.0
2009-04-23 14:40:00,3.5,3.5,3.42,3.44,310000.0,2.0851,2.0851,2.0375,2.0494,310000.0
2009-04-23 14:50:00,3.44,3.47,3.38,3.42,374000.0,2.0494,2.0673,2.0137,2.0375,374000.0
2009-04-23 15:00:00,3.43,3.44,3.38,3.41,260900.0,2.0434,2.0494,2.0137,2.0315,260900.0
2009-04-23 15:10:00,3.41,3.41,3.37,3.39,314500.0,2.0315,2.0315,2.0077,2.0196,314500.0
2009-04-23 15:20:00,3.39,3.42,3.34,3.4,382200.0,2.0196,2.0375,1.9898,2.0256,382200.0
2009-04-23 15:30:00,3.4,3.41,3.35,3.4,483400.0,2.0256,2.0315,1.9958,2.0256,483400.0
2009-04-23 15:40:00,3.4,3.43,3.39,3.42,455800.0,2.0256,2.0434,2.0196,2.0375,455800.0
2009-04-23 15:50:00,3.43,3.5,3.41,3.47,1617300.0,2.0434,2.0851,2.0315,2.0673,1617300.0
2009-04-24 09:30:00,3.58,3.61,3.37,3.42,1105500.0,2.1328,2.1507,2.0077,2.0375,1105500.0
2009-04-24 09:40:00,3.42,3.44,3.38,3.38,669700.0,2.0375,2.0494,2.0137,2.0137,669700.0
2009-04-24 09:50:00,3.38,3.42,3.3,3.32,992300.0,2.0137,2.0375,1.966,1.9779,992300.0
2009-04-24 10:00:00,3.32,3.38,3.31,3.32,558700.0,1.9779,2.0137,1.972,1.9779,558700.0
2009-04-24 10:10:00,3.31,3.31,3.26,3.28,653600.0,1.972,1.972,1.9422,1.9541,653600.0
2009-04-24 10:20:00,3.27,3.29,3.21,3.29,574300.0,1.9481,1.96,1.9124,1.96,574300.0
2009-04-24 10:30:00,3.29,3.29,3.25,3.25,354700.0,1.96,1.96,1.9362,1.9362,354700.0
2009-04-24 10:40:00,3.25,3.29,3.25,3.29,378200.0,1.9362,1.96,1.9362,1.96,378200.0
2009-04-24 10:50:00,3.28,3.33,3.28,3.3,465900.0,1.9541,1.9839,1.9541,1.966,465900.0
2009-04-24 11:00:00,3.29,3.3,3.26,3.27,296100.0,1.96,1.966,1.9422,1.9481,296100.0
2009-04-24 11:10:00,3.27,3.28,3.26,3.28,259500.0,1.9481,1.9541,1.9422,1.9541,259500.0
2009-04-24 11:20:00,3.27,3.35,3.27,3.33,1336500.0,1.9481,1.9958,1.9481,1.9839,1336500.0
2009-04-24 11:30:00,3.33,3.39,3.31,3.36,1201300.0,1.9839,2.0196,1.972,2.0017,1201300.0
2009-04-24 11:40:00,3.35,3.4,3.34,3.4,742400.0,1.9958,2.0256,1.9898,2.0256,742400.0
2009-04-24 11:50:00,3.4,3.41,3.38,3.38,558800.0,2.0256,2.0315,2.0137,2.0137,558800.0
2009-04-24 12:00:00,3.38,3.39,3.36,3.37,340200.0,2.0137,2.0196,2.0017,2.0077,340200.0
2009-04-24 12:10:00,3.37,3.39,3.35,3.39,319600.0,2.0077,2.0196,1.9958,2.0196,319600.0
2009-04-24 12:20:00,3.38,3.39,3.35,3.38,307500.0,2.0137,2.0196,1.9958,2.0137,307500.0
2009-04-24 12:30:00,3.38,3.39,3.36,3.37,478200.0,2.0137,2.0196,2.0017,2.0077,478200.0
2009-04-24 12:40:00,3.37,3.38,3.35,3.37,738200.0,2.0077,2.0137,1.9958,2.0077,738200.0
2009-04-24 12:50:00,3.37,3.38,3.37,3.38,247000.0,2.0077,2.0137,2.0077,2.0137,247000.0
2009-04-24 13:00:00,3.38,3.42,3.37,3.41,677500.0,2.0137,2.0375,2.0077,2.0315,677500.0
2009-04-24 13:10:00,3.41,3.45,3.41,3.44,566600.0,2.0315,2.0554,2.0315,2.0494,566600.0
2009-04-24 13:20:00,3.44,3.47,3.4,3.4,832300.0,2.0494,2.0673,2.0256,2.0256,832300.0
2009-04-24 13:30:00,3.4,3.41,3.3,3.33,1113400.0,2.0256,2.0315,1.966,1.9839,1113400.0
2009-04-24 13:40:00,3.33,3.36,3.32,3.36,343500.0,1.9839,2.0017,1.9779,2.0017,343500.0
2009-04-24 13:50:00,3.35,3.36,3.25,3.31,890700.0,1.9958,2.0017,1.9362,1.972,890700.0
2009-04-24 14:00:00,3.31,3.38,3.23,3.24,1586500.0,1.972,2.0137,1.9243,1.9302,1586500.0
2009-04-24 14:10:00,3.24,3.34,3.22,3.34,872700.0,1.9302,1.9898,1.9183,1.9898,872700.0
2009-04-24 14:20:00,3.33,3.35,3.26,3.29,757200.0,1.9839,1.9958,1.9422,1.96,757200.0
2009-04-24 14:30:00,3.28,3.4,3.27,3.32,856100.0,1.9541,2.0256,1.9481,1.9779,856100.0
2009-04-24 14:40:00,3.32,3.33,3.29,3.3,870800.0,1.9779,1.9839,1.96,1.966,870800.0
2009-04-24 14:50:00,3.3,3.31,3.28,3.3,857600.0,1.966,1.972,1.9541,1.966,857600.0
2009-04-24 15:00:00,3.3,3.33,3.29,3.3,879800.0,1.966,1.9839,1.96,1.966,879800.0
2009-04-24 15:10:00,3.3,3.31,3.23,3.27,1145000.0,1.966,1.972,1.9243,1.9481,1145000.0
2009-04-24 15:20:00,3.26,3.3,3.26,3.29,608800.0,1.9422,1.966,1.9422,1.96,608800.0
2009-04-24 15:30:00,3.29,3.31,3.28,3.29,734000.0,1.96,1.972,1.9541,1.96,734000.0
2009-04-24 15:40:00,3.3,3.3,3.29,3.3,760500.0,1.966,1.966,1.96,1.966,760500.0
2009-04-24 15:50:00,3.29,3.3,3.21,3.23,1656800.0,1.96,1.966,1.9124,1.9243,1656800.0
2009-04-27 09:30:00,3.08,3.2,3.05,3.16,1349300.0,1.8349,1.9064,1.8171,1.8826,1349300.0
2009-04-27 09:40:00,3.17,3.27,3.16,3.27,871400.0,1.8885,1.9481,1.8826,1.9481,871400.0
2009-04-27 09:50:00,3.27,3.31,3.25,3.3,1133800.0,1.9481,1.972,1.9362,1.966,1133800.0
2009-04-27 10:00:00,3.3,3.31,3.26,3.3,748900.0,1.966,1.972,1.9422,1.966,748900.0
2009-04-27 10:10:00,3.3,3.3,3.26,3.28,506200.0,1.966,1.966,1.9422,1.9541,506200.0
2009-04-27 10:20:00,3.28,3.3,3.27,3.29,261300.0,1.9541,1.966,1.9481,1.96,261300.0
2009-04-27 10:30:00,3.29,3.34,3.27,3.33,487300.0,1.96,1.9898,1.9481,1.9839,487300.0
2009-04-27 10:40:00,3.34,3.36,3.29,3.29,769400.0,1.9898,2.0017,1.96,1.96,769400.0
2009-04-27 10:50:00,3.29,3.3,3.28,3.3,304400.0,1.96,1.966,1.9541,1.966,304400.0
2009-04-27 11:00:00,3.29,3.33,3.29,3.29,580900.0,1.96,1.9839,1.96,1.96,580900.0
2009-04-27 11:10:00,3.3,3.3,3.25,3.25,404800.0,1.966,1.966,1.9362,1.9362,404800.0
2009-04-27 11:20:00,3.25,3.27,3.22,3.23,628600.0,1.9362,1.9481,1.9183,1.9243,628600.0
2009-04-27 11:30:00,3.23,3.24,3.17,3.2,694300.0,1.9243,1.9302,1.8885,1.9064,694300.0
2009-04-27 11:40:00,3.2,3.23,3.19,3.23,390400.0,1.9064,1.9243,1.9005,1.9243,390400.0
2009-04-27 11:50:00,3.23,3.23,3.22,3.23,253000.0,1.9243,1.9243,1.9183,1.9243,253000.0
2009-04-27 12:00:00,3.23,3.23,3.2,3.23,239700.0,1.9243,1.9243,1.9064,1.9243,239700.0
2009-04-27 12:10:00,3.22,3.24,3.18,3.18,690300.0,1.9183,1.9302,1.8945,1.8945,690300.0
2009-04-27 12:20:00,3.19,3.19,3.16,3.17,257700.0,1.9005,1.9005,1.8826,1.8885,257700.0
2009-04-27 12:30:00,3.16,3.2,3.15,3.2,379700.0,1.8826,1.9064,1.8766,1.9064,379700.0
2009-04-27 12:40:00,3.2,3.25,3.19,3.25,929300.0,1.9064,1.9362,1.9005,1.9362,929300.0
2009-04-27 12:50:00,3.24,3.25,3.22,3.25,163800.0,1.9302,1.9362,1.9183,1.9362,163800.0
2009-04-27 13:00:00,3.25,3.25,3.22,3.24,152300.0,1.9362,1.9362,1.9183,1.9302,152300.0
2009-04-27 13:10:00,3.24,3.24,3.17,3.18,279100.0,1.9302,1.9302,1.8885,1.8945,279100.0
2009-04-27 13:20:00,3.18,3.2,3.17,3.18,127400.0,1.8945,1.9064,1.8885,1.8945,127400.0
2009-04-27 13:30:00,3.18,3.19,3.16,3.17,193400.0,1.8945,1.9005,1.8826,1.8885,193400.0
2009-04-27 13:40:00,3.17,3.18,3.1,3.1,539700.0,1.8885,1.8945,1.8468,1.8468,539700.0
2009-04-27 13:50:00,3.11,3.11,3.09,3.1,608300.0,1.8528,1.8528,1.8409,1.8468,608300.0
2009-04-27 14:00:00,3.1,3.11,3.07,3.09,515600.0,1.8468,1.8528,1.829,1.8409,515600.0
2009-04-27 14:10:00,3.08,3.1,3.08,3.1,324600.0,1.8349,1.8468,1.8349,1.8468,324600.0
2009-04-27 14:20:00,3.1,3.1,3.09,3.1,240200.0,1.8468,1.8468,1.8409,1.8468,240200.0
2009-04-27 14:30:00,3.09,3.1,3.08,3.09,526300.0,1.8409,1.8468,1.8349,1.8409,526300.0
2009-04-27 14:40:00,3.09,3.1,3.07,3.08,393500.0,1.8409,1.8468,1.829,1.8349,393500.0
2009-04-27 14:50:00,3.08,3.09,3.05,3.07,633700.0,1.8349,1.8409,1.8171,1.829,633700.0
2009-04-27 15:00:00,3.07,3.07,2.96,2.98,1264300.0,1.829,1.829,1.7634,1.7754,1264300.0
2009-04-27 15:10:00,2.98,3.03,2.97,3.03,831100.0,1.7754,1.8051,1.7694,1.8051,831100.0
2009-04-27 15:20:00,3.02,3.04,2.97,2.99,967600.0,1.7992,1.8111,1.7694,1.7813,967600.0
2009-04-27 15:30:00,2.98,3.01,2.97,2.99,781700.0,1.7754,1.7932,1.7694,1.7813,781700.0
2009-04-27 15:40:00,2.99,3.02,2.98,3.0,1397300.0,1.7813,1.7992,1.7754,1.7873,1397300.0
2009-04-27 15:50:00,2.99,3.0,2.97,2.97,1634000.0,1.7813,1.7873,1.7694,1.7694,1634000.0
2009-04-28 09:30:00,2.87,2.95,2.86,2.89,1060100.0,1.7098,1.7575,1.7039,1.7217,1060100.0
2009-04-28 09:40:00,2.9,2.96,2.86,2.87,926700.0,1.7277,1.7634,1.7039,1.7098,926700.0
2009-04-28 09:50:00,2.87,2.89,2.8,2.81,774500.0,1.7098,1.7217,1.6681,1.6741,774500.0
2009-04-28 10:00:00,2.81,2.9,2.8,2.88,931300.0,1.6741,1.7277,1.6681,1.7158,931300.0
2009-04-28 10:10:00,2.88,2.91,2.84,2.89,693600.0,1.7158,1.7336,1.6919,1.7217,693600.0
2009-04-28 10:20:00,2.88,2.89,2.84,2.84,925400.0,1.7158,1.7217,1.6919,1.6919,925400.0
2009-04-28 10:30:00,2.84,2.87,2.81,2.83,867600.0,1.6919,1.7098,1.6741,1.686,867600.0
2009-04-28 10:40:00,2.83,2.86,2.81,2.82,2183000.0,1.686,1.7039,1.6741,1.68,2183000.0
2009-04-28 10:50:00,2.82,2.84,2.8,2.82,648800.0,1.68,1.6919,1.6681,1.68,648800.0
2009-04-28 11:00:00,2.81,2.84,2.8,2.81,561000.0,1.6741,1.6919,1.6681,1.6741,561000.0
2009-04-28 11:10:00,2.8,2.81,2.77,2.77,1332100.0,1.6681,1.6741,1.6502,1.6502,1332100.0
2009-04-28 11:20:00,2.78,2.8,2.77,2.79,276400.0,1.6562,1.6681,1.6502,1.6622,276400.0
2009-04-28 11:30:00,2.79,2.79,2.78,2.79,178800.0,1.6622,1.6622,1.6562,1.6622,178800.0
2009-04-28 11:40:00,2.79,2.79,2.78,2.78,164900.0,1.6622,1.6622,1.6562,1.6562,164900.0
2009-04-28 11:50:00,2.77,2.77,2.73,2.74,1250600.0,1.6502,1.6502,1.6264,1.6324,1250600.0
2009-04-28 12:00:00,2.74,2.75,2.73,2.75,668400.0,1.6324,1.6383,1.6264,1.6383,668400.0
2009-04-28 12:10:00,2.75,2.77,2.74,2.75,462300.0,1.6383,1.6502,1.6324,1.6383,462300.0
2009-04-28 12:20:00,2.75,2.78,2.74,2.75,581900.0,1.6383,1.6562,1.6324,1.6383,581900.0
2009-04-28 12:30:00,2.75,2.75,2.74,2.75,287800.0,1.6383,1.6383,1.6324,1.6383,287800.0
2009-04-28 12:40:00,2.74,2.75,2.74,2.75,286200.0,1.6324,1.6383,1.6324,1.6383,286200.0
2009-04-28 12:50:00,2.75,2.75,2.74,2.75,372900.0,1.6383,1.6383,1.6324,1.6383,372900.0
2009-04-28 13:00:00,2.75,2.76,2.74,2.75,425600.0,1.6383,1.6443,1.6324,1.6383,425600.0
2009-04-28 13:10:00,2.75,2.75,2.74,2.75,221500.0,1.6383,1.6383,1.6324,1.6383,221500.0
2009-04-28 13:20:00,2.75,2.75,2.74,2.75,152600.0,1.6383,1.6383,1.6324,1.6383,152600.0
2009-04-28 13:30:00,2.75,2.75,2.74,2.75,240000.0,1.6383,1.6383,1.6324,1.6383,240000.0
2009-04-28 13:40:00,2.75,2.76,2.74,2.75,382400.0,1.6383,1.6443,1.6324,1.6383,382400.0
2009-04-28 13:50:00,2.76,2.77,2.75,2.75,187500.0,1.6443,1.6502,1.6383,1.6383,187500.0
2009-04-28 14:00:00,2.75,2.81,2.75,2.81,681900.0,1.6383,1.6741,1.6383,1.6741,681900.0
2009-04-28 14:10:00,2.81,2.81,2.78,2.8,221600.0,1.6741,1.6741,1.6562,1.6681,221600.0
2009-04-28 14:20:00,2.8,2.86,2.79,2.83,771000.0,1.6681,1.7039,1.6622,1.686,771000.0
2009-04-28 14:30:00,2.83,2.89,2.83,2.89,558400.0,1.686,1.7217,1.686,1.7217,558400.0
2009-04-28 14:40:00,2.88,2.89,2.81,2.81,813400.0,1.7158,1.7217,1.6741,1.6741,813400.0
2009-04-28 14:50:00,2.82,2.86,2.81,2.85,655700.0,1.68,1.7039,1.6741,1.6979,655700.0
2009-04-28 15:00:00,2.85,2.87,2.84,2.86,468900.0,1.6979,1.7098,1.6919,1.7039,468900.0
2009-04-28 15:10:00,2.86,2.86,2.79,2.79,567200.0,1.7039,1.7039,1.6622,1.6622,567200.0
2009-04-28 15:20:00,2.79,2.82,2.78,2.78,636700.0,1.6622,1.68,1.6562,1.6562,636700.0
2009-04-28 15:30:00,2.77,2.81,2.77,2.79,353100.0,1.6502,1.6741,1.6502,1.6622,353100.0
2009-04-28 15:40:00,2.8,2.8,2.77,2.78,488200.0,1.6681,1.6681,1.6502,1.6562,488200.0
2009-04-28 15:50:00,2.79,2.79,2.77,2.78,746500.0,1.6622,1.6622,1.6502,1.6562,746500.0
2009-04-29 09:30:00,2.91,2.97,2.86,2.97,1523600.0,1.7336,1.7694,1.7039,1.7694,1523600.0
2009-04-29 09:40:00,2.97,2.99,2.93,2.94,1024900.0,1.7694,1.7813,1.7456,1.7515,1024900.0
2009-04-29 09:50:00,2.94,2.96,2.9,2.93,835700.0,1.7515,1.7634,1.7277,1.7456,835700.0
2009-04-29 10:00:00,2.93,2.94,2.88,2.89,744400.0,1.7456,1.7515,1.7158,1.7217,744400.0
2009-04-29 10:10:00,2.9,2.93,2.87,2.92,367600.0,1.7277,1.7456,1.7098,1.7396,367600.0
2009-04-29 10:20:00,2.93,2.95,2.9,2.94,535700.0,1.7456,1.7575,1.7277,1.7515,535700.0
2009-04-29 10:30:00,2.95,2.96,2.9,2.9,775000.0,1.7575,1.7634,1.7277,1.7277,775000.0
2009-04-29 10:40:00,2.9,2.93,2.88,2.9,809000.0,1.7277,1.7456,1.7158,1.7277,809000.0
2009-04-29 10:50:00,2.89,2.91,2.88,2.91,241200.0,1.7217,1.7336,1.7158,1.7336,241200.0
2009-04-29 11:00:00,2.91,2.91,2.9,2.9,220000.0,1.7336,1.7336,1.7277,1.7277,220000.0
2009-04-29 11:10:00,2.91,2.94,2.9,2.92,436500.0,1.7336,1.7515,1.7277,1.7396,436500.0
2009-04-29 11:20:00,2.92,2.94,2.91,2.92,734200.0,1.7396,1.7515,1.7336,1.7396,734200.0
2009-04-29 11:30:00,2.93,2.94,2.92,2.92,431300.0,1.7456,1.7515,1.7396,1.7396,431300.0
2009-04-29 11:40:00,2.92,2.94,2.92,2.93,290700.0,1.7396,1.7515,1.7396,1.7456,290700.0
2009-04-29 11:50:00,2.94,2.95,2.91,2.91,448500.0,1.7515,1.7575,1.7336,1.7336,448500.0
2009-04-29 12:00:00,2.91,2.93,2.91,2.92,255900.0,1.7336,1.7456,1.7336,1.7396,255900.0
2009-04-29 12:10:00,2.92,2.93,2.92,2.93,221900.0,1.7396,1.7456,1.7396,1.7456,221900.0
2009-04-29 12:20:00,2.93,2.94,2.92,2.93,320200.0,1.7456,1.7515,1.7396,1.7456,320200.0
2009-04-29 12:30:00,2.94,2.95,2.93,2.94,333700.0,1.7515,1.7575,1.7456,1.7515,333700.0
2009-04-29 12:40:00,2.93,2.94,2.92,2.94,183100.0,1.7456,1.7515,1.7396,1.7515,183100.0
2009-04-29 12:50:00,2.94,2.96,2.93,2.96,220400.0,1.7515,1.7634,1.7456,1.7634,220400.0
2009-04-29 13:00:00,2.96,2.96,2.94,2.95,174900.0,1.7634,1.7634,1.7515,1.7575,174900.0
2009-04-29 13:10:00,2.94,2.96,2.94,2.96,376600.0,1.7515,1.7634,1.7515,1.7634,376600.0
2009-04-29 13:20:00,2.96,2.97,2.95,2.95,410700.0,1.7634,1.7694,1.7575,1.7575,410700.0
2009-04-29 13:30:00,2.96,2.96,2.95,2.95,218300.0,1.7634,1.7634,1.7575,1.7575,218300.0
2009-04-29 13:40:00,2.95,3.0,2.95,3.0,1158000.0,1.7575,1.7873,1.7575,1.7873,1158000.0
2009-04-29 13:50:00,3.0,3.0,2.94,2.94,622900.0,1.7873,1.7873,1.7515,1.7515,622900.0
2009-04-29 14:00:00,2.94,2.96,2.93,2.93,620500.0,1.7515,1.7634,1.7456,1.7456,620500.0
2009-04-29 14:10:00,2.93,2.94,2.9,2.92,535800.0,1.7456,1.7515,1.7277,1.7396,535800.0
2009-04-29 14:20:00,2.92,2.97,2.91,2.97,683700.0,1.7396,1.7694,1.7336,1.7694,683700.0
2009-04-29 14:30:00,2.97,3.0,2.94,2.94,929900.0,1.7694,1.7873,1.7515,1.7515,929900.0
2009-04-29 14:40:00,2.95,2.96,2.93,2.94,418900.0,1.7575,1.7634,1.7456,1.7515,418900.0
2009-04-29 14:50:00,2.93,2.94,2.92,2.94,447400.0,1.7456,1.7515,1.7396,1.7515,447400.0
2009-04-29 15:00:00,2.94,2.96,2.93,2.96,492100.0,1.7515,1.7634,1.7456,1.7634,492100.0
2009-04-29 15:10:00,2.96,2.96,2.93,2.93,391100.0,1.7634,1.7634,1.7456,1.7456,391100.0
2009-04-29 15:20:00,2.94,2.94,2.87,2.88,698400.0,1.7515,1.7515,1.7098,1.7158,698400.0
2009-04-29 15:30:00,2.87,2.9,2.87,2.89,624200.0,1.7098,1.7277,1.7098,1.7217,624200.0
2009-04-29 15:40:00,2.9,2.93,2.85,2.86,1343300.0,1.7277,1.7456,1.6979,1.7039,1343300.0
2009-04-29 15:50:00,2.86,2.94,2.85,2.92,1274300.0,1.7039,1.7515,1.6979,1.7396,1274300.0
2009-04-30 09:30:00,3.12,3.15,3.03,3.05,1068100.0,1.8588,1.8766,1.8051,1.8171,1068100.0
2009-04-30 09:40:00,3.05,3.09,3.01,3.01,758200.0,1.8171,1.8409,1.7932,1.7932,758200.0
2009-04-30 09:50:00,3.01,3.03,3.01,3.02,741600.0,1.7932,1.8051,1.7932,1.7992,741600.0
2009-04-30 10:00:00,3.02,3.04,3.01,3.01,541600.0,1.7992,1.8111,1.7932,1.7932,541600.0
2009-04-30 10:10:00,3.02,3.03,3.01,3.02,412600.0,1.7992,1.8051,1.7932,1.7992,412600.0
2009-04-30 10:20:00,3.02,3.02,3.01,3.02,226400.0,1.7992,1.7992,1.7932,1.7992,226400.0
2009-04-30 10:30:00,3.02,3.02,2.97,2.98,1152000.0,1.7992,1.7992,1.7694,1.7754,1152000.0
2009-04-30 10:40:00,2.98,2.99,2.95,2.96,592100.0,1.7754,1.7813,1.7575,1.7634,592100.0
2009-04-30 10:50:00,2.96,2.97,2.94,2.95,491400.0,1.7634,1.7694,1.7515,1.7575,491400.0
2009-04-30 11:00:00,2.94,2.96,2.93,2.94,511600.0,1.7515,1.7634,1.7456,1.7515,511600.0
2009-04-30 11:10:00,2.94,2.96,2.93,2.94,294300.0,1.7515,1.7634,1.7456,1.7515,294300.0
2009-04-30 11:20:00,2.95,2.95,2.92,2.93,386100.0,1.7575,1.7575,1.7396,1.7456,386100.0
2009-04-30 11:30:00,2.94,2.95,2.92,2.92,371100.0,1.7515,1.7575,1.7396,1.7396,371100.0
2009-04-30 11:40:00,2.93,2.93,2.92,2.92,175500.0,1.7456,1.7456,1.7396,1.7396,175500.0
2009-04-30 11:50:00,2.93,2.93,2.9,2.91,346700.0,1.7456,1.7456,1.7277,1.7336,346700.0
2009-04-30 12:00:00,2.91,2.91,2.88,2.9,328200.0,1.7336,1.7336,1.7158,1.7277,328200.0
2009-04-30 12:10:00,2.89,2.95,2.89,2.95,494100.0,1.7217,1.7575,1.7217,1.7575,494100.0
2009-04-30 12:20:00,2.95,2.95,2.9,2.92,446100.0,1.7575,1.7575,1.7277,1.7396,446100.0
2009-04-30 12:30:00,2.91,2.92,2.87,2.89,362000.0,1.7336,1.7396,1.7098,1.7217,362000.0
2009-04-30 12:40:00,2.9,2.9,2.83,2.83,591600.0,1.7277,1.7277,1.686,1.686,591600.0
2009-04-30 12:50:00,2.83,2.87,2.81,2.85,483200.0,1.686,1.7098,1.6741,1.6979,483200.0
2009-04-30 13:00:00,2.86,2.88,2.83,2.86,325800.0,1.7039,1.7158,1.686,1.7039,325800.0
2009-04-30 13:10:00,2.86,2.86,2.85,2.85,218600.0,1.7039,1.7039,1.6979,1.6979,218600.0
2009-04-30 13:20:00,2.86,2.89,2.85,2.89,605600.0,1.7039,1.7217,1.6979,1.7217,605600.0
2009-04-30 13:30:00,2.88,2.89,2.88,2.89,114400.0,1.7158,1.7217,1.7158,1.7217,114400.0
2009-04-30 13:40:00,2.89,2.9,2.88,2.9,133300.0,1.7217,1.7277,1.7158,1.7277,133300.0
2009-04-30 13:50:00,2.9,2.92,2.89,2.89,219400.0,1.7277,1.7396,1.7217,1.7217,219400.0
2009-04-30 14:00:00,2.89,2.9,2.84,2.86,342100.0,1.7217,1.7277,1.6919,1.7039,342100.0
2009-04-30 14:10:00,2.87,2.87,2.83,2.87,291000.0,1.7098,1.7098,1.686,1.7098,291000.0
2009-04-30 14:20:00,2.87,2.88,2.85,2.87,245800.0,1.7098,1.7158,1.6979,1.7098,245800.0
2009-04-30 14:30:00,2.87,2.87,2.85,2.86,204400.0,1.7098,1.7098,1.6979,1.7039,204400.0
2009-04-30 14:40:00,2.86,2.86,2.82,2.85,430500.0,1.7039,1.7039,1.68,1.6979,430500.0
2009-04-30 14:50:00,2.85,2.88,2.83,2.86,577400.0,1.6979,1.7158,1.686,1.7039,577400.0
2009-04-30 15:00:00,2.87,2.88,2.82,2.84,418400.0,1.7098,1.7158,1.68,1.6919,418400.0
2009-04-30 15:10:00,2.84,2.84,2.81,2.83,303800.0,1.6919,1.6919,1.6741,1.686,303800.0
2009-04-30 15:20:00,2.82,2.83,2.81,2.83,231800.0,1.68,1.686,1.6741,1.686,231800.0
2009-04-30 15:30:00,2.83,2.85,2.82,2.83,374200.0,1.686,1.6979,1.68,1.686,374200.0
2009-04-30 15:40:00,2.82,2.84,2.82,2.84,551600.0,1.68,1.6919,1.68,1.6919,551600.0
2009-04-30 15:50:00,2.83,2.84,2.76,2.79,1469700.0,1.686,1.6919,1.6443,1.6622,1469700.0
2009-05-01 09:30:00,2.83,2.84,2.63,2.66,1122900.0,1.686,1.6919,1.5668,1.5847,1122900.0
2009-05-01 09:40:00,2.65,2.73,2.64,2.73,688600.0,1.5788,1.6264,1.5728,1.6264,688600.0
2009-05-01 09:50:00,2.73,2.85,2.72,2.8,696400.0,1.6264,1.6979,1.6205,1.6681,696400.0
2009-05-01 10:00:00,2.81,2.88,2.8,2.83,685600.0,1.6741,1.7158,1.6681,1.686,685600.0
2009-05-01 10:10:00,2.82,2.83,2.73,2.73,439000.0,1.68,1.686,1.6264,1.6264,439000.0
2009-05-01 10:20:00,2.73,2.77,2.71,2.76,443000.0,1.6264,1.6502,1.6145,1.6443,443000.0
2009-05-01 10:30:00,2.75,2.78,2.73,2.78,316800.0,1.6383,1.6562,1.6264,1.6562,316800.0
2009-05-01 10:40:00,2.78,2.78,2.76,2.76,159400.0,1.6562,1.6562,1.6443,1.6443,159400.0
2009-05-01 10:50:00,2.76,2.8,2.73,2.74,263800.0,1.6443,1.6681,1.6264,1.6324,263800.0
2009-05-01 11:00:00,2.73,2.74,2.73,2.74,108800.0,1.6264,1.6324,1.6264,1.6324,108800.0
2009-05-01 11:10:00,2.73,2.75,2.73,2.74,178800.0,1.6264,1.6383,1.6264,1.6324,178800.0
2009-05-01 11:20:00,2.74,2.75,2.73,2.74,122400.0,1.6324,1.6383,1.6264,1.6324,122400.0
2009-05-01 11:30:00,2.73,2.74,2.71,2.72,276300.0,1.6264,1.6324,1.6145,1.6205,276300.0
2009-05-01 11:40:00,2.71,2.72,2.67,2.69,293500.0,1.6145,1.6205,1.5907,1.6026,293500.0
2009-05-01 11:50:00,2.68,2.69,2.66,2.66,180600.0,1.5966,1.6026,1.5847,1.5847,180600.0
2009-05-01 12:00:00,2.66,2.67,2.66,2.66,195400.0,1.5847,1.5907,1.5847,1.5847,195400.0
2009-05-01 12:10:00,2.66,2.7,2.66,2.69,176700.0,1.5847,1.6085,1.5847,1.6026,176700.0
2009-05-01 12:20:00,2.7,2.7,2.67,2.68,114200.0,1.6085,1.6085,1.5907,1.5966,114200.0
2009-05-01 12:30:00,2.68,2.7,2.66,2.69,249500.0,1.5966,1.6085,1.5847,1.6026,249500.0
2009-05-01 12:40:00,2.69,2.7,2.67,2.68,165300.0,1.6026,1.6085,1.5907,1.5966,165300.0
2009-05-01 12:50:00,2.67,2.69,2.67,2.69,239600.0,1.5907,1.6026,1.5907,1.6026,239600.0
2009-05-01 13:00:00,2.69,2.69,2.68,2.69,90200.0,1.6026,1.6026,1.5966,1.6026,90200.0
2009-05-01 13:10:00,2.69,2.69,2.68,2.69,115000.0,1.6026,1.6026,1.5966,1.6026,115000.0
2009-05-01 13:20:00,2.69,2.69,2.68,2.69,62800.0,1.6026,1.6026,1.5966,1.6026,62800.0
2009-05-01 13:30:00,2.68,2.69,2.66,2.67,258600.0,1.5966,1.6026,1.5847,1.5907,258600.0
2009-05-01 13:40:00,2.68,2.72,2.67,2.69,695600.0,1.5966,1.6205,1.5907,1.6026,695600.0
2009-05-01 13:50:00,2.7,2.72,2.69,2.72,216200.0,1.6085,1.6205,1.6026,1.6205,216200.0
2009-05-01 14:00:00,2.71,2.72,2.7,2.72,295500.0,1.6145,1.6205,1.6085,1.6205,295500.0
2009-05-01 14:10:00,2.72,2.74,2.71,2.73,356200.0,1.6205,1.6324,1.6145,1.6264,356200.0
2009-05-01 14:20:00,2.73,2.75,2.7,2.75,275400.0,1.6264,1.6383,1.6085,1.6383,275400.0
2009-05-01 14:30:00,2.74,2.75,2.73,2.74,250900.0,1.6324,1.6383,1.6264,1.6324,250900.0
2009-05-01 14:40:00,2.74,2.75,2.71,2.72,332000.0,1.6324,1.6383,1.6145,1.6205,332000.0
2009-05-01 14:50:00,2.72,2.72,2.7,2.7,123500.0,1.6205,1.6205,1.6085,1.6085,123500.0
2009-05-01 15:00:00,2.7,2.73,2.68,2.68,558200.0,1.6085,1.6264,1.5966,1.5966,558200.0
2009-05-01 15:10:00,2.69,2.69,2.65,2.65,413700.0,1.6026,1.6026,1.5788,1.5788,413700.0
2009-05-01 15:20:00,2.65,2.66,2.65,2.66,98600.0,1.5788,1.5847,1.5788,1.5847,98600.0
2009-05-01 15:30:00,2.65,2.67,2.65,2.67,324300.0,1.5788,1.5907,1.5788,1.5907,324300.0
2009-05-01 15:40:00,2.67,2.7,2.66,2.69,425000.0,1.5907,1.6085,1.5847,1.6026,425000.0
2009-05-01 15:50:00,2.7,2.7,2.66,2.69,866200.0,1.6085,1.6085,1.5847,1.6026,866200.0
2009-05-04 09:30:00,2.77,2.79,2.66,2.75,1290700.0,1.6502,1.6622,1.5847,1.6383,1290700.0
2009-05-04 09:40:00,2.75,2.79,2.73,2.74,531500.0,1.6383,1.6622,1.6264,1.6324,531500.0
2009-05-04 09:50:00,2.75,2.76,2.73,2.74,395400.0,1.6383,1.6443,1.6264,1.6324,395400.0
2009-05-04 10:00:00,2.74,2.77,2.73,2.76,684800.0,1.6324,1.6502,1.6264,1.6443,684800.0
2009-05-04 10:10:00,2.76,2.82,2.76,2.8,562400.0,1.6443,1.68,1.6443,1.6681,562400.0
2009-05-04 10:20:00,2.8,2.84,2.8,2.8,584200.0,1.6681,1.6919,1.6681,1.6681,584200.0
2009-05-04 10:30:00,2.8,2.81,2.77,2.81,621600.0,1.6681,1.6741,1.6502,1.6741,621600.0
2009-05-04 10:40:00,2.81,2.83,2.81,2.81,527800.0,1.6741,1.686,1.6741,1.6741,527800.0
2009-05-04 10:50:00,2.81,2.82,2.8,2.81,454000.0,1.6741,1.68,1.6681,1.6741,454000.0
2009-05-04 11:00:00,2.81,2.83,2.66,2.67,1064300.0,1.6741,1.686,1.5847,1.5907,1064300.0
2009-05-04 11:10:00,2.67,2.78,2.66,2.77,1079800.0,1.5907,1.6562,1.5847,1.6502,1079800.0
2009-05-04 11:20:00,2.77,2.77,2.74,2.76,287700.0,1.6502,1.6502,1.6324,1.6443,287700.0
2009-05-04 11:30:00,2.76,2.81,2.73,2.8,615700.0,1.6443,1.6741,1.6264,1.6681,615700.0
2009-05-04 11:40:00,2.8,2.8,2.76,2.78,199000.0,1.6681,1.6681,1.6443,1.6562,199000.0
2009-05-04 11:50:00,2.78,2.8,2.77,2.79,216600.0,1.6562,1.6681,1.6502,1.6622,216600.0
2009-05-04 12:00:00,2.8,2.82,2.79,2.79,452700.0,1.6681,1.68,1.6622,1.6622,452700.0
2009-05-04 12:10:00,2.79,2.8,2.76,2.77,322100.0,1.6622,1.6681,1.6443,1.6502,322100.0
2009-05-04 12:20:00,2.77,2.77,2.76,2.77,62900.0,1.6502,1.6502,1.6443,1.6502,62900.0
2009-05-04 12:30:00,2.77,2.81,2.77,2.8,267400.0,1.6502,1.6741,1.6502,1.6681,267400.0
2009-05-04 12:40:00,2.8,2.82,2.8,2.8,292000.0,1.6681,1.68,1.6681,1.6681,292000.0
2009-05-04 12:50:00,2.81,2.81,2.8,2.81,113400.0,1.6741,1.6741,1.6681,1.6741,113400.0
2009-05-04 13:00:00,2.81,2.81,2.8,2.8,129500.0,1.6741,1.6741,1.6681,1.6681,129500.0
2009-05-04 13:10:00,2.8,2.81,2.76,2.77,244700.0,1.6681,1.6741,1.6443,1.6502,244700.0
2009-05-04 13:20:00,2.77,2.77,2.75,2.77,265900.0,1.6502,1.6502,1.6383,1.6502,265900.0
2009-05-04 13:30:00,2.77,2.8,2.76,2.8,620900.0,1.6502,1.6681,1.6443,1.6681,620900.0
2009-05-04 13:40:00,2.8,2.87,2.79,2.87,1330100.0,1.6681,1.7098,1.6622,1.7098,1330100.0
2009-05-04 13:50:00,2.87,2.89,2.85,2.88,1053600.0,1.7098,1.7217,1.6979,1.7158,1053600.0
2009-05-04 14:00:00,2.89,2.94,2.88,2.91,1315300.0,1.7217,1.7515,1.7158,1.7336,1315300.0
2009-05-04 14:10:00,2.91,2.98,2.91,2.95,1014200.0,1.7336,1.7754,1.7336,1.7575,1014200.0
2009-05-04 14:20:00,2.96,2.98,2.94,2.97,1341500.0,1.7634,1.7754,1.7515,1.7694,1341500.0
2009-05-04 14:30:00,2.97,2.99,2.94,2.97,932100.0,1.7694,1.7813,1.7515,1.7694,932100.0
2009-05-04 14:40:00,2.96,3.01,2.94,2.96,1614500.0,1.7634,1.7932,1.7515,1.7634,1614500.0
2009-05-04 14:50:00,2.97,2.97,2.87,2.88,1666000.0,1.7694,1.7694,1.7098,1.7158,1666000.0
2009-05-04 15:00:00,2.89,2.92,2.86,2.89,1512300.0,1.7217,1.7396,1.7039,1.7217,1512300.0
2009-05-04 15:10:00,2.89,2.95,2.86,2.94,1140300.0,1.7217,1.7575,1.7039,1.7515,1140300.0
2009-05-04 15:20:00,2.95,2.96,2.89,2.93,768900.0,1.7575,1.7634,1.7217,1.7456,768900.0
2009-05-04 15:30:00,2.93,2.94,2.87,2.88,835700.0,1.7456,1.7515,1.7098,1.7158,835700.0
2009-05-04 15:40:00,2.88,2.92,2.87,2.9,1053300.0,1.7158,1.7396,1.7098,1.7277,1053300.0
2009-05-04 15:50:00,2.9,2.95,2.89,2.94,2553500.0,1.7277,1.7575,1.7217,1.7515,2553500.0
2009-05-05 09:30:00,2.93,3.2,2.87,3.04,1240300.0,1.7456,1.9064,1.7098,1.8111,1240300.0
2009-05-05 09:40:00,3.04,3.08,2.87,2.88,1404100.0,1.8111,1.8349,1.7098,1.7158,1404100.0
2009-05-05 09:50:00,2.88,2.91,2.85,2.9,964500.0,1.7158,1.7336,1.6979,1.7277,964500.0
2009-05-05 10:00:00,2.9,2.97,2.88,2.92,816900.0,1.7277,1.7694,1.7158,1.7396,816900.0
2009-05-05 10:10:00,2.92,2.96,2.9,2.9,462700.0,1.7396,1.7634,1.7277,1.7277,462700.0
2009-05-05 10:20:00,2.9,2.91,2.87,2.88,715000.0,1.7277,1.7336,1.7098,1.7158,715000.0
2009-05-05 10:30:00,2.9,2.9,2.81,2.87,1028300.0,1.7277,1.7277,1.6741,1.7098,1028300.0
2009-05-05 10:40:00,2.88,2.88,2.84,2.86,604000.0,1.7158,1.7158,1.6919,1.7039,604000.0
2009-05-05 10:50:00,2.87,2.92,2.86,2.9,763100.0,1.7098,1.7396,1.7039,1.7277,763100.0
2009-05-05 11:00:00,2.89,2.97,2.89,2.96,1010700.0,1.7217,1.7694,1.7217,1.7634,1010700.0
2009-05-05 11:10:00,2.97,3.05,2.96,3.0,2404400.0,1.7694,1.8171,1.7634,1.7873,2404400.0
2009-05-05 11:20:00,2.99,2.99,2.93,2.98,458600.0,1.7813,1.7813,1.7456,1.7754,458600.0
2009-05-05 11:30:00,2.98,3.0,2.97,2.98,306600.0,1.7754,1.7873,1.7694,1.7754,306600.0
2009-05-05 11:40:00,2.98,3.01,2.97,2.97,461400.0,1.7754,1.7932,1.7694,1.7694,461400.0
2009-05-05 11:50:00,2.98,2.99,2.95,2.98,309700.0,1.7754,1.7813,1.7575,1.7754,309700.0
2009-05-05 12:00:00,2.98,3.04,2.98,3.04,564400.0,1.7754,1.8111,1.7754,1.8111,564400.0
2009-05-05 12:10:00,3.04,3.05,3.02,3.05,428700.0,1.8111,1.8171,1.7992,1.8171,428700.0
2009-05-05 12:20:00,3.04,3.06,3.03,3.05,785700.0,1.8111,1.823,1.8051,1.8171,785700.0
2009-05-05 12:30:00,3.05,3.05,3.0,3.0,406500.0,1.8171,1.8171,1.7873,1.7873,406500.0
2009-05-05 12:40:00,3.01,3.04,3.0,3.04,464900.0,1.7932,1.8111,1.7873,1.8111,464900.0
2009-05-05 12:50:00,3.04,3.07,3.02,3.07,489800.0,1.8111,1.829,1.7992,1.829,489800.0
2009-05-05 13:00:00,3.07,3.07,3.04,3.06,494700.0,1.829,1.829,1.8111,1.823,494700.0
2009-05-05 13:10:00,3.06,3.09,3.05,3.06,790600.0,1.823,1.8409,1.8171,1.823,790600.0
2009-05-05 13:20:00,3.07,3.07,3.03,3.04,370400.0,1.829,1.829,1.8051,1.8111,370400.0
2009-05-05 13:30:00,3.04,3.04,3.03,3.03,255700.0,1.8111,1.8111,1.8051,1.8051,255700.0
2009-05-05 13:40:00,3.04,3.04,3.01,3.02,611500.0,1.8111,1.8111,1.7932,1.7992,611500.0
2009-05-05 13:50:00,3.02,3.04,3.02,3.03,468700.0,1.7992,1.8111,1.7992,1.8051,468700.0
2009-05-05 14:00:00,3.03,3.04,3.02,3.04,391900.0,1.8051,1.8111,1.7992,1.8111,391900.0
2009-05-05 14:10:00,3.03,3.05,3.03,3.04,321700.0,1.8051,1.8171,1.8051,1.8111,321700.0
2009-05-05 14:20:00,3.04,3.04,2.98,2.99,760200.0,1.8111,1.8111,1.7754,1.7813,760200.0
2009-05-05 14:30:00,2.99,3.01,2.93,3.0,1894800.0,1.7813,1.7932,1.7456,1.7873,1894800.0
2009-05-05 14:40:00,2.99,3.01,2.99,3.0,548500.0,1.7813,1.7932,1.7813,1.7873,548500.0
2009-05-05 14:50:00,3.0,3.01,2.99,3.0,561100.0,1.7873,1.7932,1.7813,1.7873,561100.0
2009-05-05 15:00:00,3.0,3.04,2.99,3.03,698400.0,1.7873,1.8111,1.7813,1.8051,698400.0
2009-05-05 15:10:00,3.04,3.05,3.01,3.04,478700.0,1.8111,1.8171,1.7932,1.8111,478700.0
2009-05-05 15:20:00,3.04,3.05,3.03,3.04,158600.0,1.8111,1.8171,1.8051,1.8111,158600.0
2009-05-05 15:30:00,3.03,3.07,3.03,3.03,844800.0,1.8051,1.829,1.8051,1.8051,844800.0
2009-05-05 15:40:00,3.03,3.06,3.02,3.03,843700.0,1.8051,1.823,1.7992,1.8051,843700.0
2009-05-05 15:50:00,3.03,3.04,2.97,3.0,1323800.0,1.8051,1.8111,1.7694,1.7873,1323800.0
2009-05-06 09:30:00,3.15,3.22,3.14,3.21,6789200.0,1.8766,1.9183,1.8707,1.9124,6789200.0
2009-05-06 09:40:00,3.21,3.22,3.14,3.18,1328600.0,1.9124,1.9183,1.8707,1.8945,1328600.0
2009-05-06 09:50:00,3.19,3.31,3.18,3.28,2003700.0,1.9005,1.972,1.8945,1.9541,2003700.0
2009-05-06 10:00:00,3.27,3.31,3.21,3.28,1519700.0,1.9481,1.972,1.9124,1.9541,1519700.0
2009-05-06 10:10:00,3.27,3.3,3.22,3.22,1008100.0,1.9481,1.966,1.9183,1.9183,1008100.0
2009-05-06 10:20:00,3.22,3.23,3.08,3.11,1369600.0,1.9183,1.9243,1.8349,1.8528,1369600.0
2009-05-06 10:30:00,3.11,3.2,3.11,3.2,797000.0,1.8528,1.9064,1.8528,1.9064,797000.0
2009-05-06 10:40:00,3.2,3.2,3.16,3.19,465000.0,1.9064,1.9064,1.8826,1.9005,465000.0
2009-05-06 10:50:00,3.19,3.2,3.18,3.19,394200.0,1.9005,1.9064,1.8945,1.9005,394200.0
2009-05-06 11:00:00,3.2,3.2,3.18,3.2,491100.0,1.9064,1.9064,1.8945,1.9064,491100.0
2009-05-06 11:10:00,3.2,3.25,3.19,3.23,392600.0,1.9064,1.9362,1.9005,1.9243,392600.0
2009-05-06 11:20:00,3.24,3.24,3.18,3.21,330600.0,1.9302,1.9302,1.8945,1.9124,330600.0
2009-05-06 11:30:00,3.21,3.24,3.2,3.24,214100.0,1.9124,1.9302,1.9064,1.9302,214100.0
2009-05-06 11:40:00,3.24,3.24,3.23,3.23,143500.0,1.9302,1.9302,1.9243,1.9243,143500.0
2009-05-06 11:50:00,3.24,3.27,3.23,3.27,561300.0,1.9302,1.9481,1.9243,1.9481,561300.0
2009-05-06 12:00:00,3.27,3.29,3.26,3.28,504900.0,1.9481,1.96,1.9422,1.9541,504900.0
2009-05-06 12:10:00,3.28,3.29,3.27,3.29,301000.0,1.9541,1.96,1.9481,1.96,301000.0
2009-05-06 12:20:00,3.28,3.3,3.26,3.3,506600.0,1.9541,1.966,1.9422,1.966,506600.0
2009-05-06 12:30:00,3.3,3.32,3.3,3.3,831300.0,1.966,1.9779,1.966,1.966,831300.0
2009-05-06 12:40:00,3.3,3.32,3.3,3.31,200500.0,1.966,1.9779,1.966,1.972,200500.0
2009-05-06 12:50:00,3.32,3.39,3.31,3.37,1100800.0,1.9779,2.0196,1.972,2.0077,1100800.0
2009-05-06 13:00:00,3.37,3.38,3.33,3.33,527900.0,2.0077,2.0137,1.9839,1.9839,527900.0
2009-05-06 13:10:00,3.33,3.38,3.31,3.37,1169200.0,1.9839,2.0137,1.972,2.0077,1169200.0
2009-05-06 13:20:00,3.37,3.42,3.36,3.4,1404700.0,2.0077,2.0375,2.0017,2.0256,1404700.0
2009-05-06 13:30:00,3.39,3.4,3.35,3.38,601700.0,2.0196,2.0256,1.9958,2.0137,601700.0
2009-05-06 13:40:00,3.38,3.45,3.38,3.44,988100.0,2.0137,2.0554,2.0137,2.0494,988100.0
2009-05-06 13:50:00,3.43,3.51,3.42,3.51,1379800.0,2.0434,2.0911,2.0375,2.0911,1379800.0
2009-05-06 14:00:00,3.51,3.58,3.5,3.58,1342000.0,2.0911,2.1328,2.0851,2.1328,1342000.0
2009-05-06 14:10:00,3.57,3.6,3.53,3.6,1237400.0,2.1268,2.1447,2.103,2.1447,1237400.0
2009-05-06 14:20:00,3.6,3.64,3.59,3.64,976000.0,2.1447,2.1686,2.1388,2.1686,976000.0
2009-05-06 14:30:00,3.64,3.66,3.53,3.6,1375000.0,2.1686,2.1805,2.103,2.1447,1375000.0
2009-05-06 14:40:00,3.6,3.61,3.4,3.53,1525000.0,2.1447,2.1507,2.0256,2.103,1525000.0
2009-05-06 14:50:00,3.53,3.57,3.44,3.48,1122100.0,2.103,2.1268,2.0494,2.0732,1122100.0
2009-05-06 15:00:00,3.47,3.55,3.47,3.52,697900.0,2.0673,2.1149,2.0673,2.0971,697900.0
2009-05-06 15:10:00,3.52,3.53,3.42,3.43,696100.0,2.0971,2.103,2.0375,2.0434,696100.0
2009-05-06 15:20:00,3.43,3.46,3.3,3.43,1255400.0,2.0434,2.0613,1.966,2.0434,1255400.0
2009-05-06 15:30:00,3.42,3.49,3.35,3.35,1262500.0,2.0375,2.0792,1.9958,1.9958,1262500.0
2009-05-06 15:40:00,3.35,3.47,3.35,3.46,1029700.0,1.9958,2.0673,1.9958,2.0613,1029700.0
2009-05-06 15:50:00,3.47,3.49,3.38,3.46,2183600.0,2.0673,2.0792,2.0137,2.0613,2183600.0
2009-05-07 09:30:00,4.2,4.25,3.95,4.03,4133300.0,2.5022,2.532,2.3532,2.4009,4133300.0
2009-05-07 09:40:00,4.03,4.08,3.96,3.99,2518100.0,2.4009,2.4307,2.3592,2.3771,2518100.0
2009-05-07 09:50:00,3.99,4.09,3.98,4.08,2462000.0,2.3771,2.4366,2.3711,2.4307,2462000.0
2009-05-07 10:00:00,4.08,4.11,3.77,3.79,3457200.0,2.4307,2.4486,2.246,2.2579,3457200.0
2009-05-07 10:10:00,3.79,3.98,3.77,3.96,2188300.0,2.2579,2.3711,2.246,2.3592,2188300.0
2009-05-07 10:20:00,3.96,3.96,3.75,3.75,2048700.0,2.3592,2.3592,2.2341,2.2341,2048700.0
2009-05-07 10:30:00,3.75,3.75,3.65,3.75,1719200.0,2.2341,2.2341,2.1745,2.2341,1719200.0
2009-05-07 10:40:00,3.75,3.82,3.73,3.81,1579600.0,2.2341,2.2758,2.2222,2.2698,1579600.0
2009-05-07 10:50:00,3.82,3.95,3.81,3.81,1780200.0,2.2758,2.3532,2.2698,2.2698,1780200.0
2009-05-07 11:00:00,3.81,3.86,3.72,3.75,845800.0,2.2698,2.2996,2.2162,2.2341,845800.0
2009-05-07 11:10:00,3.75,3.75,3.52,3.52,1826000.0,2.2341,2.2341,2.0971,2.0971,1826000.0
2009-05-07 11:20:00,3.52,3.71,3.52,3.71,995100.0,2.0971,2.2103,2.0971,2.2103,995100.0
2009-05-07 11:30:00,3.71,3.79,3.66,3.71,1213400.0,2.2103,2.2579,2.1805,2.2103,1213400.0
2009-05-07 11:40:00,3.71,3.74,3.64,3.65,378200.0,2.2103,2.2281,2.1686,2.1745,378200.0
2009-05-07 11:50:00,3.65,3.72,3.64,3.71,1115800.0,2.1745,2.2162,2.1686,2.2103,1115800.0
2009-05-07 12:00:00,3.7,3.72,3.66,3.69,552200.0,2.2043,2.2162,2.1805,2.1983,552200.0
2009-05-07 12:10:00,3.68,3.7,3.68,3.7,316400.0,2.1924,2.2043,2.1924,2.2043,316400.0
2009-05-07 12:20:00,3.69,3.71,3.68,3.68,529300.0,2.1983,2.2103,2.1924,2.1924,529300.0
2009-05-07 12:30:00,3.69,3.71,3.66,3.71,475900.0,2.1983,2.2103,2.1805,2.2103,475900.0
2009-05-07 12:40:00,3.71,3.79,3.7,3.75,1161200.0,2.2103,2.2579,2.2043,2.2341,1161200.0
2009-05-07 12:50:00,3.75,3.77,3.72,3.74,392400.0,2.2341,2.246,2.2162,2.2281,392400.0
2009-05-07 13:00:00,3.74,3.77,3.65,3.66,980200.0,2.2281,2.246,2.1745,2.1805,980200.0
2009-05-07 13:10:00,3.66,3.66,3.57,3.6,1086000.0,2.1805,2.1805,2.1268,2.1447,1086000.0
2009-05-07 13:20:00,3.59,3.61,3.53,3.53,602800.0,2.1388,2.1507,2.103,2.103,602800.0
2009-05-07 13:30:00,3.53,3.56,3.51,3.56,625300.0,2.103,2.1209,2.0911,2.1209,625300.0
2009-05-07 13:40:00,3.56,3.58,3.53,3.53,867200.0,2.1209,2.1328,2.103,2.103,867200.0
2009-05-07 13:50:00,3.53,3.56,3.46,3.52,1568700.0,2.103,2.1209,2.0613,2.0971,1568700.0
2009-05-07 14:00:00,3.52,3.61,3.47,3.6,875200.0,2.0971,2.1507,2.0673,2.1447,875200.0
2009-05-07 14:10:00,3.6,3.62,3.53,3.61,833600.0,2.1447,2.1566,2.103,2.1507,833600.0
2009-05-07 14:20:00,3.61,3.67,3.6,3.67,990700.0,2.1507,2.1864,2.1447,2.1864,990700.0
2009-05-07 14:30:00,3.67,3.88,3.63,3.87,3250200.0,2.1864,2.3115,2.1626,2.3056,3250200.0
2009-05-07 14:40:00,3.88,3.95,3.8,3.87,2373700.0,2.3115,2.3532,2.2639,2.3056,2373700.0
2009-05-07 14:50:00,3.88,3.92,3.84,3.88,1366300.0,2.3115,2.3354,2.2877,2.3115,1366300.0
2009-05-07 15:00:00,3.88,3.92,3.77,3.84,1518600.0,2.3115,2.3354,2.246,2.2877,1518600.0
2009-05-07 15:10:00,3.84,3.94,3.78,3.91,1922100.0,2.2877,2.3473,2.252,2.3294,1922100.0
2009-05-07 15:20:00,3.91,4.0,3.89,3.97,1638100.0,2.3294,2.383,2.3175,2.3652,1638100.0
2009-05-07 15:30:00,3.97,4.03,3.76,3.86,3590200.0,2.3652,2.4009,2.24,2.2996,3590200.0
2009-05-07 15:40:00,3.86,3.93,3.81,3.88,1937400.0,2.2996,2.3413,2.2698,2.3115,1937400.0
2009-05-07 15:50:00,3.87,3.95,3.86,3.89,1971600.0,2.3056,2.3532,2.2996,2.3175,1971600.0
2009-05-08 09:30:00,4.6,4.79,4.55,4.73,6328000.0,2.7405,2.8537,2.7107,2.8179,6328000.0
2009-05-08 09:40:00,4.72,5.0,4.71,5.0,5595000.0,2.812,2.9788,2.806,2.9788,5595000.0
2009-05-08 09:50:00,4.99,5.42,4.98,5.33,7601000.0,2.9728,3.229,2.9669,3.1754,7601000.0
2009-05-08 10:00:00,5.31,5.5,5.2,5.31,5419200.0,3.1635,3.2767,3.0979,3.1635,5419200.0
2009-05-08 10:10:00,5.3,5.34,5.2,5.24,3788600.0,3.1575,3.1813,3.0979,3.1218,3788600.0
2009-05-08 10:20:00,5.24,5.25,5.17,5.22,4132200.0,3.1218,3.1277,3.0801,3.1098,4132200.0
2009-05-08 10:30:00,5.22,5.25,5.01,5.22,4111500.0,3.1098,3.1277,2.9847,3.1098,4111500.0
2009-05-08 10:40:00,5.22,5.23,5.09,5.22,2105100.0,3.1098,3.1158,3.0324,3.1098,2105100.0
2009-05-08 10:50:00,5.22,5.23,5.1,5.11,1238600.0,3.1098,3.1158,3.0384,3.0443,1238600.0
2009-05-08 11:00:00,5.1,5.2,5.1,5.19,1458600.0,3.0384,3.0979,3.0384,3.092,1458600.0
2009-05-08 11:10:00,5.18,5.25,5.16,5.24,1359700.0,3.086,3.1277,3.0741,3.1218,1359700.0
2009-05-08 11:20:00,5.25,5.25,5.18,5.23,1261500.0,3.1277,3.1277,3.086,3.1158,1261500.0
2009-05-08 11:30:00,5.23,5.34,5.22,5.29,3010400.0,3.1158,3.1813,3.1098,3.1515,3010400.0
2009-05-08 11:40:00,5.29,5.4,5.26,5.37,1370000.0,3.1515,3.2171,3.1337,3.1992,1370000.0
2009-05-08 11:50:00,5.38,5.39,5.31,5.36,1270700.0,3.2052,3.2111,3.1635,3.1933,1270700.0
2009-05-08 12:00:00,5.36,5.6,5.35,5.58,3403600.0,3.1933,3.3362,3.1873,3.3243,3403600.0
2009-05-08 12:10:00,5.57,5.65,5.44,5.64,2034900.0,3.3184,3.366,3.2409,3.3601,2034900.0
2009-05-08 12:20:00,5.65,5.69,5.44,5.5,2523900.0,3.366,3.3899,3.2409,3.2767,2523900.0
2009-05-08 12:30:00,5.5,5.57,5.48,5.52,1503000.0,3.2767,3.3184,3.2647,3.2886,1503000.0
2009-05-08 12:40:00,5.51,5.57,5.42,5.42,1288500.0,3.2826,3.3184,3.229,3.229,1288500.0
2009-05-08 12:50:00,5.42,5.54,5.4,5.51,994100.0,3.229,3.3005,3.2171,3.2826,994100.0
2009-05-08 13:00:00,5.5,5.56,5.46,5.55,1276000.0,3.2767,3.3124,3.2528,3.3064,1276000.0
2009-05-08 13:10:00,5.56,5.62,5.54,5.61,1032200.0,3.3124,3.3481,3.3005,3.3422,1032200.0
2009-05-08 13:20:00,5.61,5.65,5.5,5.52,966700.0,3.3422,3.366,3.2767,3.2886,966700.0
2009-05-08 13:30:00,5.52,5.53,5.37,5.49,1461500.0,3.2886,3.2945,3.1992,3.2707,1461500.0
2009-05-08 13:40:00,5.5,5.52,5.42,5.48,916000.0,3.2767,3.2886,3.229,3.2647,916000.0
2009-05-08 13:50:00,5.48,5.49,5.34,5.35,927100.0,3.2647,3.2707,3.1813,3.1873,927100.0
2009-05-08 14:00:00,5.36,5.4,5.34,5.39,923100.0,3.1933,3.2171,3.1813,3.2111,923100.0
2009-05-08 14:10:00,5.39,5.39,5.26,5.34,1648700.0,3.2111,3.2111,3.1337,3.1813,1648700.0
2009-05-08 14:20:00,5.34,5.34,5.21,5.22,1196200.0,3.1813,3.1813,3.1039,3.1098,1196200.0
2009-05-08 14:30:00,5.21,5.35,5.21,5.32,908900.0,3.1039,3.1873,3.1039,3.1694,908900.0
2009-05-08 14:40:00,5.32,5.37,5.31,5.34,870500.0,3.1694,3.1992,3.1635,3.1813,870500.0
2009-05-08 14:50:00,5.34,5.4,5.33,5.4,781300.0,3.1813,3.2171,3.1754,3.2171,781300.0
2009-05-08 15:00:00,5.4,5.47,5.28,5.4,1505100.0,3.2171,3.2588,3.1456,3.2171,1505100.0
2009-05-08 15:10:00,5.4,5.41,5.29,5.3,1348200.0,3.2171,3.223,3.1515,3.1575,1348200.0
2009-05-08 15:20:00,5.31,5.31,5.25,5.28,1529900.0,3.1635,3.1635,3.1277,3.1456,1529900.0
2009-05-08 15:30:00,5.28,5.28,5.22,5.22,1826900.0,3.1456,3.1456,3.1098,3.1098,1826900.0
2009-05-08 15:40:00,5.22,5.26,5.22,5.25,1449600.0,3.1098,3.1337,3.1098,3.1277,1449600.0
2009-05-08 15:50:00,5.25,5.25,5.12,5.19,4070700.0,3.1277,3.1277,3.0503,3.092,4070700.0
2009-05-11 09:30:00,5.58,5.97,5.26,5.91,6659400.0,3.3243,3.5567,3.1337,3.5209,6659400.0
2009-05-11 09:40:00,5.91,5.93,5.55,5.66,4659200.0,3.5209,3.5328,3.3064,3.372,4659200.0
2009-05-11 09:50:00,5.65,5.75,5.6,5.66,3182200.0,3.366,3.4256,3.3362,3.372,3182200.0
2009-05-11 10:00:00,5.66,5.82,5.61,5.72,2589600.0,3.372,3.4673,3.3422,3.4077,2589600.0
2009-05-11 10:10:00,5.73,5.76,5.65,5.7,1686100.0,3.4137,3.4316,3.366,3.3958,1686100.0
2009-05-11 10:20:00,5.69,5.77,5.68,5.74,1574300.0,3.3899,3.4375,3.3839,3.4196,1574300.0
2009-05-11 10:30:00,5.73,5.85,5.73,5.81,1525700.0,3.4137,3.4852,3.4137,3.4613,1525700.0
2009-05-11 10:40:00,5.8,5.98,5.79,5.89,2116500.0,3.4554,3.5626,3.4494,3.509,2116500.0
2009-05-11 10:50:00,5.89,6.18,5.86,6.17,3064700.0,3.509,3.6818,3.4911,3.6758,3064700.0
2009-05-11 11:00:00,6.17,6.18,6.01,6.01,3049100.0,3.6758,3.6818,3.5805,3.5805,3049100.0
2009-05-11 11:10:00,6.02,6.09,5.97,6.0,2315800.0,3.5865,3.6282,3.5567,3.5745,2315800.0
2009-05-11 11:20:00,6.0,6.1,5.98,6.09,2735800.0,3.5745,3.6341,3.5626,3.6282,2735800.0
2009-05-11 11:30:00,6.1,6.13,6.02,6.05,1855900.0,3.6341,3.652,3.5865,3.6043,1855900.0
2009-05-11 11:40:00,6.05,6.08,6.0,6.04,1166800.0,3.6043,3.6222,3.5745,3.5984,1166800.0
2009-05-11 11:50:00,6.04,6.05,5.98,6.0,1274800.0,3.5984,3.6043,3.5626,3.5745,1274800.0
2009-05-11 12:00:00,6.0,6.0,5.9,5.96,2317200.0,3.5745,3.5745,3.515,3.5507,2317200.0
2009-05-11 12:10:00,5.95,6.01,5.91,5.99,1173900.0,3.5447,3.5805,3.5209,3.5686,1173900.0
2009-05-11 12:20:00,5.99,6.03,5.94,5.95,998600.0,3.5686,3.5924,3.5388,3.5447,998600.0
2009-05-11 12:30:00,5.95,6.0,5.94,5.95,732200.0,3.5447,3.5745,3.5388,3.5447,732200.0
2009-05-11 12:40:00,5.96,5.96,5.9,5.9,1016400.0,3.5507,3.5507,3.515,3.515,1016400.0
2009-05-11 12:50:00,5.91,5.91,5.75,5.86,3239100.0,3.5209,3.5209,3.4256,3.4911,3239100.0
2009-05-11 13:00:00,5.86,5.94,5.8,5.91,1388600.0,3.4911,3.5388,3.4554,3.5209,1388600.0
2009-05-11 13:10:00,5.9,6.03,5.89,6.01,2032000.0,3.515,3.5924,3.509,3.5805,2032000.0
2009-05-11 13:20:00,6.01,6.04,5.94,6.0,1056800.0,3.5805,3.5984,3.5388,3.5745,1056800.0
2009-05-11 13:30:00,6.0,6.0,5.93,5.97,689500.0,3.5745,3.5745,3.5328,3.5567,689500.0
2009-05-11 13:40:00,5.97,5.99,5.91,5.93,976800.0,3.5567,3.5686,3.5209,3.5328,976800.0
2009-05-11 13:50:00,5.93,5.96,5.82,5.84,840800.0,3.5328,3.5507,3.4673,3.4792,840800.0
2009-05-11 14:00:00,5.84,5.93,5.83,5.92,830000.0,3.4792,3.5328,3.4733,3.5269,830000.0
2009-05-11 14:10:00,5.92,5.92,5.75,5.89,489400.0,3.5269,3.5269,3.4256,3.509,489400.0
2009-05-11 14:20:00,5.89,5.98,5.89,5.95,1401800.0,3.509,3.5626,3.509,3.5447,1401800.0
2009-05-11 14:30:00,5.96,6.04,5.93,5.97,1844500.0,3.5507,3.5984,3.5328,3.5567,1844500.0
2009-05-11 14:40:00,5.98,6.06,5.96,6.03,1365400.0,3.5626,3.6103,3.5507,3.5924,1365400.0
2009-05-11 14:50:00,6.03,6.05,5.98,6.02,842300.0,3.5924,3.6043,3.5626,3.5865,842300.0
2009-05-11 15:00:00,6.02,6.04,5.96,5.99,800500.0,3.5865,3.5984,3.5507,3.5686,800500.0
2009-05-11 15:10:00,6.0,6.0,5.92,5.94,848000.0,3.5745,3.5745,3.5269,3.5388,848000.0
2009-05-11 15:20:00,5.94,5.96,5.81,5.87,2027600.0,3.5388,3.5507,3.4613,3.4971,2027600.0
2009-05-11 15:30:00,5.86,5.86,5.62,5.65,2422500.0,3.4911,3.4911,3.3481,3.366,2422500.0
2009-05-11 15:40:00,5.65,5.85,5.64,5.78,2748700.0,3.366,3.4852,3.3601,3.4435,2748700.0
2009-05-11 15:50:00,5.78,5.83,5.71,5.71,2961900.0,3.4435,3.4733,3.4018,3.4018,2961900.0
2009-05-12 09:30:00,5.89,6.05,5.74,5.77,4315600.0,3.509,3.6043,3.4196,3.4375,4315600.0
2009-05-12 09:40:00,5.77,5.78,5.35,5.54,5105800.0,3.4375,3.4435,3.1873,3.3005,5105800.0
2009-05-12 09:50:00,5.55,5.61,5.43,5.5,2495300.0,3.3064,3.3422,3.235,3.2767,2495300.0
2009-05-12 10:00:00,5.5,5.51,5.35,5.4,2192200.0,3.2767,3.2826,3.1873,3.2171,2192200.0
2009-05-12 10:10:00,5.39,5.4,5.09,5.26,3694500.0,3.2111,3.2171,3.0324,3.1337,3694500.0
2009-05-12 10:20:00,5.25,5.3,5.19,5.25,1475000.0,3.1277,3.1575,3.092,3.1277,1475000.0
2009-05-12 10:30:00,5.25,5.26,5.11,5.15,1275700.0,3.1277,3.1337,3.0443,3.0681,1275700.0
2009-05-12 10:40:00,5.14,5.19,5.11,5.19,1163100.0,3.0622,3.092,3.0443,3.092,1163100.0
2009-05-12 10:50:00,5.2,5.21,5.12,5.17,876000.0,3.0979,3.1039,3.0503,3.0801,876000.0
2009-05-12 11:00:00,5.17,5.34,5.17,5.27,1421300.0,3.0801,3.1813,3.0801,3.1396,1421300.0
2009-05-12 11:10:00,5.26,5.34,5.23,5.29,1032300.0,3.1337,3.1813,3.1158,3.1515,1032300.0
2009-05-12 11:20:00,5.29,5.3,5.22,5.25,474000.0,3.1515,3.1575,3.1098,3.1277,474000.0
2009-05-12 11:30:00,5.25,5.28,5.24,5.26,263700.0,3.1277,3.1456,3.1218,3.1337,263700.0
2009-05-12 11:40:00,5.26,5.28,5.15,5.16,554300.0,3.1337,3.1456,3.0681,3.0741,554300.0
2009-05-12 11:50:00,5.16,5.18,5.1,5.13,834300.0,3.0741,3.086,3.0384,3.0562,834300.0
2009-05-12 12:00:00,5.13,5.14,5.05,5.09,1289000.0,3.0562,3.0622,3.0086,3.0324,1289000.0
2009-05-12 12:10:00,5.09,5.1,4.96,4.96,1772500.0,3.0324,3.0384,2.9549,2.9549,1772500.0
2009-05-12 12:20:00,4.96,4.98,4.88,4.93,1533500.0,2.9549,2.9669,2.9073,2.9371,1533500.0
2009-05-12 12:30:00,4.93,4.97,4.91,4.91,754800.0,2.9371,2.9609,2.9252,2.9252,754800.0
2009-05-12 12:40:00,4.92,4.97,4.9,4.95,723900.0,2.9311,2.9609,2.9192,2.949,723900.0
2009-05-12 12:50:00,4.95,4.97,4.82,4.84,1155700.0,2.949,2.9609,2.8715,2.8835,1155700.0
2009-05-12 13:00:00,4.84,4.84,4.76,4.79,1330000.0,2.8835,2.8835,2.8358,2.8537,1330000.0
2009-05-12 13:10:00,4.79,4.98,4.78,4.98,1064500.0,2.8537,2.9669,2.8477,2.9669,1064500.0
2009-05-12 13:20:00,4.98,5.08,4.94,5.01,1596300.0,2.9669,3.0264,2.943,2.9847,1596300.0
2009-05-12 13:30:00,5.02,5.25,5.01,5.18,1510800.0,2.9907,3.1277,2.9847,3.086,1510800.0
2009-05-12 13:40:00,5.17,5.21,5.1,5.18,1034500.0,3.0801,3.1039,3.0384,3.086,1034500.0
2009-05-12 13:50:00,5.19,5.24,5.06,5.11,1127500.0,3.092,3.1218,3.0145,3.0443,1127500.0
2009-05-12 14:00:00,5.11,5.15,5.06,5.11,643300.0,3.0443,3.0681,3.0145,3.0443,643300.0
2009-05-12 14:10:00,5.12,5.24,5.1,5.2,775400.0,3.0503,3.1218,3.0384,3.0979,775400.0
2009-05-12 14:20:00,5.21,5.25,5.15,5.15,910900.0,3.1039,3.1277,3.0681,3.0681,910900.0
2009-05-12 14:30:00,5.15,5.29,5.1,5.27,926500.0,3.0681,3.1515,3.0384,3.1396,926500.0
2009-05-12 14:40:00,5.27,5.43,5.21,5.28,2083700.0,3.1396,3.235,3.1039,3.1456,2083700.0
2009-05-12 14:50:00,5.29,5.4,5.27,5.36,1179000.0,3.1515,3.2171,3.1396,3.1933,1179000.0
2009-05-12 15:00:00,5.37,5.45,5.35,5.45,1499900.0,3.1992,3.2469,3.1873,3.2469,1499900.0
2009-05-12 15:10:00,5.44,5.45,5.27,5.32,1098200.0,3.2409,3.2469,3.1396,3.1694,1098200.0
2009-05-12 15:20:00,5.32,5.39,5.25,5.31,1124400.0,3.1694,3.2111,3.1277,3.1635,1124400.0
2009-05-12 15:30:00,5.31,5.32,5.18,5.26,1302200.0,3.1635,3.1694,3.086,3.1337,1302200.0
2009-05-12 15:40:00,5.26,5.29,5.1,5.17,1371000.0,3.1337,3.1515,3.0384,3.0801,1371000.0
2009-05-12 15:50:00,5.16,5.22,5.12,5.21,1774600.0,3.0741,3.1098,3.0503,3.1039,1774600.0
2009-05-13 09:30:00,4.77,4.94,4.63,4.64,2754100.0,2.8418,2.943,2.7584,2.7643,2754100.0
2009-05-13 09:40:00,4.64,4.68,4.56,4.61,2822800.0,2.7643,2.7881,2.7166,2.7464,2822800.0
2009-05-13 09:50:00,4.61,4.79,4.6,4.7,1984500.0,2.7464,2.8537,2.7405,2.8001,1984500.0
2009-05-13 10:00:00,4.7,4.71,4.59,4.64,1279000.0,2.8001,2.806,2.7345,2.7643,1279000.0
2009-05-13 10:10:00,4.64,4.77,4.6,4.69,1438700.0,2.7643,2.8418,2.7405,2.7941,1438700.0
2009-05-13 10:20:00,4.7,4.74,4.69,4.73,681300.0,2.8001,2.8239,2.7941,2.8179,681300.0
2009-05-13 10:30:00,4.73,4.77,4.69,4.73,757400.0,2.8179,2.8418,2.7941,2.8179,757400.0
2009-05-13 10:40:00,4.72,4.74,4.67,4.74,653900.0,2.812,2.8239,2.7822,2.8239,653900.0
2009-05-13 10:50:00,4.73,4.74,4.7,4.73,564600.0,2.8179,2.8239,2.8001,2.8179,564600.0
2009-05-13 11:00:00,4.72,4.73,4.66,4.69,860700.0,2.812,2.8179,2.7762,2.7941,860700.0
2009-05-13 11:10:00,4.68,4.71,4.67,4.68,502700.0,2.7881,2.806,2.7822,2.7881,502700.0
2009-05-13 11:20:00,4.68,4.7,4.65,4.66,484100.0,2.7881,2.8001,2.7703,2.7762,484100.0
2009-05-13 11:30:00,4.66,4.67,4.63,4.64,581500.0,2.7762,2.7822,2.7584,2.7643,581500.0
2009-05-13 11:40:00,4.64,4.65,4.6,4.61,499800.0,2.7643,2.7703,2.7405,2.7464,499800.0
2009-05-13 11:50:00,4.61,4.64,4.58,4.6,940200.0,2.7464,2.7643,2.7286,2.7405,940200.0
2009-05-13 12:00:00,4.6,4.65,4.58,4.62,345500.0,2.7405,2.7703,2.7286,2.7524,345500.0
2009-05-13 12:10:00,4.62,4.68,4.61,4.65,365900.0,2.7524,2.7881,2.7464,2.7703,365900.0
2009-05-13 12:20:00,4.66,4.68,4.64,4.66,528400.0,2.7762,2.7881,2.7643,2.7762,528400.0
2009-05-13 12:30:00,4.67,4.67,4.6,4.63,304600.0,2.7822,2.7822,2.7405,2.7584,304600.0
2009-05-13 12:40:00,4.62,4.62,4.56,4.57,980300.0,2.7524,2.7524,2.7166,2.7226,980300.0
2009-05-13 12:50:00,4.57,4.59,4.41,4.42,1554400.0,2.7226,2.7345,2.6273,2.6332,1554400.0
2009-05-13 13:00:00,4.42,4.46,4.42,4.45,578200.0,2.6332,2.6571,2.6332,2.6511,578200.0
2009-05-13 13:10:00,4.44,4.48,4.41,4.47,564100.0,2.6452,2.669,2.6273,2.663,564100.0
2009-05-13 13:20:00,4.47,4.48,4.42,4.43,424700.0,2.663,2.669,2.6332,2.6392,424700.0
2009-05-13 13:30:00,4.43,4.49,4.41,4.48,429100.0,2.6392,2.6749,2.6273,2.669,429100.0
2009-05-13 13:40:00,4.48,4.5,4.45,4.48,343700.0,2.669,2.6809,2.6511,2.669,343700.0
2009-05-13 13:50:00,4.49,4.6,4.48,4.54,891400.0,2.6749,2.7405,2.669,2.7047,891400.0
2009-05-13 14:00:00,4.54,4.59,4.51,4.55,456600.0,2.7047,2.7345,2.6869,2.7107,456600.0
2009-05-13 14:10:00,4.55,4.56,4.46,4.47,580200.0,2.7107,2.7166,2.6571,2.663,580200.0
2009-05-13 14:20:00,4.47,4.51,4.46,4.46,463300.0,2.663,2.6869,2.6571,2.6571,463300.0
2009-05-13 14:30:00,4.46,4.49,4.44,4.46,550800.0,2.6571,2.6749,2.6452,2.6571,550800.0
2009-05-13 14:40:00,4.46,4.47,4.42,4.42,402700.0,2.6571,2.663,2.6332,2.6332,402700.0
2009-05-13 14:50:00,4.42,4.51,4.42,4.5,647100.0,2.6332,2.6869,2.6332,2.6809,647100.0
2009-05-13 15:00:00,4.5,4.51,4.42,4.43,478200.0,2.6809,2.6869,2.6332,2.6392,478200.0
2009-05-13 15:10:00,4.43,4.43,4.36,4.38,1019800.0,2.6392,2.6392,2.5975,2.6094,1019800.0
2009-05-13 15:20:00,4.38,4.44,4.36,4.39,913800.0,2.6094,2.6452,2.5975,2.6154,913800.0
2009-05-13 15:30:00,4.4,4.43,4.36,4.4,1020300.0,2.6213,2.6392,2.5975,2.6213,1020300.0
2009-05-13 15:40:00,4.41,4.45,4.38,4.44,1601400.0,2.6273,2.6511,2.6094,2.6452,1601400.0
2009-05-13 15:50:00,4.42,4.46,4.38,4.43,2415700.0,2.6332,2.6571,2.6094,2.6392,2415700.0
2009-05-14 09:30:00,4.3,4.7,4.25,4.54,2403400.0,2.5618,2.8001,2.532,2.7047,2403400.0
2009-05-14 09:40:00,4.54,4.61,4.44,4.47,1697200.0,2.7047,2.7464,2.6452,2.663,1697200.0
2009-05-14 09:50:00,4.47,4.51,4.26,4.39,1823100.0,2.663,2.6869,2.5379,2.6154,1823100.0
2009-05-14 10:00:00,4.39,4.58,4.36,4.5,1270000.0,2.6154,2.7286,2.5975,2.6809,1270000.0
2009-05-14 10:10:00,4.49,4.55,4.43,4.48,1034100.0,2.6749,2.7107,2.6392,2.669,1034100.0
2009-05-14 10:20:00,4.49,4.52,4.42,4.44,568600.0,2.6749,2.6928,2.6332,2.6452,568600.0
2009-05-14 10:30:00,4.44,4.55,4.44,4.49,708800.0,2.6452,2.7107,2.6452,2.6749,708800.0
2009-05-14 10:40:00,4.49,4.52,4.47,4.48,520500.0,2.6749,2.6928,2.663,2.669,520500.0
2009-05-14 10:50:00,4.48,4.53,4.48,4.51,428100.0,2.669,2.6988,2.669,2.6869,428100.0
2009-05-14 11:00:00,4.51,4.58,4.51,4.57,558100.0,2.6869,2.7286,2.6869,2.7226,558100.0
2009-05-14 11:10:00,4.57,4.7,4.56,4.66,1276400.0,2.7226,2.8001,2.7166,2.7762,1276400.0
2009-05-14 11:20:00,4.66,4.79,4.66,4.74,967900.0,2.7762,2.8537,2.7762,2.8239,967900.0
2009-05-14 11:30:00,4.73,4.78,4.68,4.74,994600.0,2.8179,2.8477,2.7881,2.8239,994600.0
2009-05-14 11:40:00,4.74,4.74,4.63,4.68,827700.0,2.8239,2.8239,2.7584,2.7881,827700.0
2009-05-14 11:50:00,4.68,4.72,4.66,4.7,634800.0,2.7881,2.812,2.7762,2.8001,634800.0
2009-05-14 12:00:00,4.71,4.81,4.69,4.81,1070300.0,2.806,2.8656,2.7941,2.8656,1070300.0
2009-05-14 12:10:00,4.82,4.89,4.81,4.87,1019500.0,2.8715,2.9132,2.8656,2.9013,1019500.0
2009-05-14 12:20:00,4.87,4.87,4.82,4.84,633000.0,2.9013,2.9013,2.8715,2.8835,633000.0
2009-05-14 12:30:00,4.83,4.88,4.79,4.88,944900.0,2.8775,2.9073,2.8537,2.9073,944900.0
2009-05-14 12:40:00,4.87,4.87,4.75,4.8,531500.0,2.9013,2.9013,2.8298,2.8596,531500.0
2009-05-14 12:50:00,4.81,4.82,4.75,4.76,353600.0,2.8656,2.8715,2.8298,2.8358,353600.0
2009-05-14 13:00:00,4.75,4.79,4.72,4.78,559000.0,2.8298,2.8537,2.812,2.8477,559000.0
2009-05-14 13:10:00,4.78,4.79,4.72,4.74,306500.0,2.8477,2.8537,2.812,2.8239,306500.0
2009-05-14 13:20:00,4.73,4.74,4.66,4.73,449100.0,2.8179,2.8239,2.7762,2.8179,449100.0
2009-05-14 13:30:00,4.72,4.76,4.69,4.74,404800.0,2.812,2.8358,2.7941,2.8239,404800.0
2009-05-14 13:40:00,4.73,4.77,4.71,4.74,361000.0,2.8179,2.8418,2.806,2.8239,361000.0
2009-05-14 13:50:00,4.75,4.75,4.7,4.71,431900.0,2.8298,2.8298,2.8001,2.806,431900.0
2009-05-14 14:00:00,4.71,4.73,4.7,4.7,305800.0,2.806,2.8179,2.8001,2.8001,305800.0
2009-05-14 14:10:00,4.7,4.72,4.68,4.72,361700.0,2.8001,2.812,2.7881,2.812,361700.0
2009-05-14 14:20:00,4.71,4.74,4.7,4.72,403100.0,2.806,2.8239,2.8001,2.812,403100.0
2009-05-14 14:30:00,4.72,4.78,4.69,4.78,413000.0,2.812,2.8477,2.7941,2.8477,413000.0
2009-05-14 14:40:00,4.78,4.79,4.71,4.75,514200.0,2.8477,2.8537,2.806,2.8298,514200.0
2009-05-14 14:50:00,4.75,4.77,4.7,4.76,416000.0,2.8298,2.8418,2.8001,2.8358,416000.0
2009-05-14 15:00:00,4.77,4.79,4.7,4.76,855100.0,2.8418,2.8537,2.8001,2.8358,855100.0
2009-05-14 15:10:00,4.76,4.77,4.71,4.75,396500.0,2.8358,2.8418,2.806,2.8298,396500.0
2009-05-14 15:20:00,4.75,4.79,4.71,4.76,617100.0,2.8298,2.8537,2.806,2.8358,617100.0
2009-05-14 15:30:00,4.76,4.76,4.63,4.69,1091500.0,2.8358,2.8358,2.7584,2.7941,1091500.0
2009-05-14 15:40:00,4.68,4.76,4.68,4.73,830600.0,2.7881,2.8358,2.7881,2.8179,830600.0
2009-05-14 15:50:00,4.73,4.75,4.7,4.72,1138900.0,2.8179,2.8298,2.8001,2.812,1138900.0
2009-05-15 09:30:00,4.76,4.99,4.72,4.84,2201300.0,2.8358,2.9728,2.812,2.8835,2201300.0
2009-05-15 09:40:00,4.85,4.89,4.76,4.83,1460100.0,2.8894,2.9132,2.8358,2.8775,1460100.0
2009-05-15 09:50:00,4.84,4.86,4.78,4.82,924100.0,2.8835,2.8954,2.8477,2.8715,924100.0
2009-05-15 10:00:00,4.83,4.83,4.73,4.83,686200.0,2.8775,2.8775,2.8179,2.8775,686200.0
2009-05-15 10:10:00,4.82,4.83,4.77,4.79,569700.0,2.8715,2.8775,2.8418,2.8537,569700.0
2009-05-15 10:20:00,4.79,4.81,4.75,4.79,393700.0,2.8537,2.8656,2.8298,2.8537,393700.0
2009-05-15 10:30:00,4.8,4.84,4.79,4.84,521300.0,2.8596,2.8835,2.8537,2.8835,521300.0
2009-05-15 10:40:00,4.84,4.84,4.78,4.8,357400.0,2.8835,2.8835,2.8477,2.8596,357400.0
2009-05-15 10:50:00,4.79,4.81,4.75,4.76,475100.0,2.8537,2.8656,2.8298,2.8358,475100.0
2009-05-15 11:00:00,4.75,4.77,4.7,4.73,390900.0,2.8298,2.8418,2.8001,2.8179,390900.0
2009-05-15 11:10:00,4.73,4.74,4.7,4.7,393400.0,2.8179,2.8239,2.8001,2.8001,393400.0
2009-05-15 11:20:00,4.7,4.7,4.65,4.66,595700.0,2.8001,2.8001,2.7703,2.7762,595700.0
2009-05-15 11:30:00,4.66,4.7,4.65,4.67,388700.0,2.7762,2.8001,2.7703,2.7822,388700.0
2009-05-15 11:40:00,4.66,4.71,4.66,4.7,269600.0,2.7762,2.806,2.7762,2.8001,269600.0
2009-05-15 11:50:00,4.69,4.7,4.63,4.63,464200.0,2.7941,2.8001,2.7584,2.7584,464200.0
2009-05-15 12:00:00,4.63,4.69,4.59,4.69,495800.0,2.7584,2.7941,2.7345,2.7941,495800.0
2009-05-15 12:10:00,4.69,4.72,4.69,4.7,521600.0,2.7941,2.812,2.7941,2.8001,521600.0
2009-05-15 12:20:00,4.69,4.75,4.69,4.72,318900.0,2.7941,2.8298,2.7941,2.812,318900.0
2009-05-15 12:30:00,4.71,4.73,4.69,4.71,279800.0,2.806,2.8179,2.7941,2.806,279800.0
2009-05-15 12:40:00,4.72,4.72,4.68,4.7,210800.0,2.812,2.812,2.7881,2.8001,210800.0
2009-05-15 12:50:00,4.7,4.72,4.66,4.69,243600.0,2.8001,2.812,2.7762,2.7941,243600.0
2009-05-15 13:00:00,4.69,4.72,4.67,4.7,178600.0,2.7941,2.812,2.7822,2.8001,178600.0
2009-05-15 13:10:00,4.7,4.73,4.7,4.72,157900.0,2.8001,2.8179,2.8001,2.812,157900.0
2009-05-15 13:20:00,4.71,4.74,4.66,4.69,861800.0,2.806,2.8239,2.7762,2.7941,861800.0
2009-05-15 13:30:00,4.69,4.71,4.63,4.66,344700.0,2.7941,2.806,2.7584,2.7762,344700.0
2009-05-15 13:40:00,4.66,4.67,4.65,4.67,292300.0,2.7762,2.7822,2.7703,2.7822,292300.0
2009-05-15 13:50:00,4.67,4.69,4.66,4.67,246600.0,2.7822,2.7941,2.7762,2.7822,246600.0
2009-05-15 14:00:00,4.68,4.7,4.63,4.68,451500.0,2.7881,2.8001,2.7584,2.7881,451500.0
2009-05-15 14:10:00,4.66,4.68,4.65,4.67,275100.0,2.7762,2.7881,2.7703,2.7822,275100.0
2009-05-15 14:20:00,4.67,4.69,4.66,4.67,316500.0,2.7822,2.7941,2.7762,2.7822,316500.0
2009-05-15 14:30:00,4.67,4.67,4.63,4.65,355100.0,2.7822,2.7822,2.7584,2.7703,355100.0
2009-05-15 14:40:00,4.65,4.66,4.6,4.6,347500.0,2.7703,2.7762,2.7405,2.7405,347500.0
2009-05-15 14:50:00,4.6,4.62,4.58,4.6,293600.0,2.7405,2.7524,2.7286,2.7405,293600.0
2009-05-15 15:00:00,4.59,4.59,4.52,4.55,873500.0,2.7345,2.7345,2.6928,2.7107,873500.0
2009-05-15 15:10:00,4.56,4.63,4.55,4.6,607700.0,2.7166,2.7584,2.7107,2.7405,607700.0
2009-05-15 15:20:00,4.61,4.72,4.61,4.69,644700.0,2.7464,2.812,2.7464,2.7941,644700.0
2009-05-15 15:30:00,4.69,4.7,4.6,4.61,566500.0,2.7941,2.8001,2.7405,2.7464,566500.0
2009-05-15 15:40:00,4.61,4.7,4.61,4.66,905800.0,2.7464,2.8001,2.7464,2.7762,905800.0
2009-05-15 15:50:00,4.65,4.67,4.61,4.62,1196300.0,2.7703,2.7822,2.7464,2.7524,1196300.0
2009-05-18 09:30:00,4.9,4.95,4.81,4.91,1420400.0,2.9192,2.949,2.8656,2.9252,1420400.0
2009-05-18 09:40:00,4.92,4.93,4.84,4.88,680200.0,2.9311,2.9371,2.8835,2.9073,680200.0
2009-05-18 09:50:00,4.88,4.92,4.84,4.89,747800.0,2.9073,2.9311,2.8835,2.9132,747800.0
2009-05-18 10:00:00,4.9,5.02,4.87,5.0,1792300.0,2.9192,2.9907,2.9013,2.9788,1792300.0
2009-05-18 10:10:00,5.01,5.05,4.95,5.01,1469600.0,2.9847,3.0086,2.949,2.9847,1469600.0
2009-05-18 10:20:00,5.02,5.13,5.01,5.09,1708800.0,2.9907,3.0562,2.9847,3.0324,1708800.0
2009-05-18 10:30:00,5.07,5.13,5.03,5.05,1044300.0,3.0205,3.0562,2.9967,3.0086,1044300.0
2009-05-18 10:40:00,5.05,5.09,5.02,5.06,914200.0,3.0086,3.0324,2.9907,3.0145,914200.0
2009-05-18 10:50:00,5.06,5.08,5.03,5.06,841400.0,3.0145,3.0264,2.9967,3.0145,841400.0
2009-05-18 11:00:00,5.06,5.08,5.03,5.03,449300.0,3.0145,3.0264,2.9967,2.9967,449300.0
2009-05-18 11:10:00,5.03,5.05,5.03,5.04,264900.0,2.9967,3.0086,2.9967,3.0026,264900.0
2009-05-18 11:20:00,5.03,5.04,4.96,5.01,616700.0,2.9967,3.0026,2.9549,2.9847,616700.0
2009-05-18 11:30:00,5.01,5.02,4.96,4.98,233600.0,2.9847,2.9907,2.9549,2.9669,233600.0
2009-05-18 11:40:00,4.98,4.99,4.93,4.93,457600.0,2.9669,2.9728,2.9371,2.9371,457600.0
2009-05-18 11:50:00,4.93,4.97,4.9,4.91,746800.0,2.9371,2.9609,2.9192,2.9252,746800.0
2009-05-18 12:00:00,4.9,4.96,4.9,4.95,552300.0,2.9192,2.9549,2.9192,2.949,552300.0
2009-05-18 12:10:00,4.95,4.96,4.93,4.94,199300.0,2.949,2.9549,2.9371,2.943,199300.0
2009-05-18 12:20:00,4.94,5.0,4.93,5.0,359400.0,2.943,2.9788,2.9371,2.9788,359400.0
2009-05-18 12:30:00,5.0,5.02,4.98,5.0,284100.0,2.9788,2.9907,2.9669,2.9788,284100.0
2009-05-18 12:40:00,5.0,5.03,4.99,5.03,209800.0,2.9788,2.9967,2.9728,2.9967,209800.0
2009-05-18 12:50:00,5.02,5.03,5.0,5.02,270500.0,2.9907,2.9967,2.9788,2.9907,270500.0
2009-05-18 13:00:00,5.02,5.02,4.94,4.97,419400.0,2.9907,2.9907,2.943,2.9609,419400.0
2009-05-18 13:10:00,4.97,5.0,4.95,4.96,275500.0,2.9609,2.9788,2.949,2.9549,275500.0
2009-05-18 13:20:00,4.95,4.96,4.9,4.93,395800.0,2.949,2.9549,2.9192,2.9371,395800.0
2009-05-18 13:30:00,4.94,4.98,4.93,4.97,453200.0,2.943,2.9669,2.9371,2.9609,453200.0
2009-05-18 13:40:00,4.96,4.97,4.92,4.92,486000.0,2.9549,2.9609,2.9311,2.9311,486000.0
2009-05-18 13:50:00,4.92,4.96,4.92,4.95,157900.0,2.9311,2.9549,2.9311,2.949,157900.0
2009-05-18 14:00:00,4.95,4.96,4.93,4.94,267500.0,2.949,2.9549,2.9371,2.943,267500.0
2009-05-18 14:10:00,4.94,4.96,4.93,4.93,237300.0,2.943,2.9549,2.9371,2.9371,237300.0
2009-05-18 14:20:00,4.93,4.94,4.9,4.92,358300.0,2.9371,2.943,2.9192,2.9311,358300.0
2009-05-18 14:30:00,4.92,4.95,4.9,4.91,356800.0,2.9311,2.949,2.9192,2.9252,356800.0
2009-05-18 14:40:00,4.91,4.97,4.91,4.96,405100.0,2.9252,2.9609,2.9252,2.9549,405100.0
2009-05-18 14:50:00,4.95,4.97,4.92,4.92,702300.0,2.949,2.9609,2.9311,2.9311,702300.0
2009-05-18 15:00:00,4.92,4.93,4.9,4.92,431000.0,2.9311,2.9371,2.9192,2.9311,431000.0
2009-05-18 15:10:00,4.92,4.92,4.87,4.91,457200.0,2.9311,2.9311,2.9013,2.9252,457200.0
2009-05-18 15:20:00,4.91,4.92,4.88,4.88,321400.0,2.9252,2.9311,2.9073,2.9073,321400.0
2009-05-18 15:30:00,4.89,4.95,4.88,4.95,601900.0,2.9132,2.949,2.9073,2.949,601900.0
2009-05-18 15:40:00,4.95,4.97,4.91,4.97,957900.0,2.949,2.9609,2.9252,2.9609,957900.0
2009-05-18 15:50:00,4.97,5.02,4.96,5.0,2032200.0,2.9609,2.9907,2.9549,2.9788,2032200.0
2009-05-19 09:30:00,4.95,4.99,4.8,4.89,1384600.0,2.949,2.9728,2.8596,2.9132,1384600.0
2009-05-19 09:40:00,4.88,4.95,4.83,4.94,857100.0,2.9073,2.949,2.8775,2.943,857100.0
2009-05-19 09:50:00,4.94,4.94,4.85,4.86,503700.0,2.943,2.943,2.8894,2.8954,503700.0
2009-05-19 10:00:00,4.86,4.93,4.83,4.91,819200.0,2.8954,2.9371,2.8775,2.9252,819200.0
2009-05-19 10:10:00,4.91,4.95,4.86,4.93,669700.0,2.9252,2.949,2.8954,2.9371,669700.0
2009-05-19 10:20:00,4.92,5.05,4.91,5.05,856300.0,2.9311,3.0086,2.9252,3.0086,856300.0
2009-05-19 10:30:00,5.05,5.1,5.02,5.06,903600.0,3.0086,3.0384,2.9907,3.0145,903600.0
2009-05-19 10:40:00,5.06,5.07,4.97,4.98,579600.0,3.0145,3.0205,2.9609,2.9669,579600.0
2009-05-19 10:50:00,4.98,4.99,4.94,4.95,627900.0,2.9669,2.9728,2.943,2.949,627900.0
2009-05-19 11:00:00,4.95,4.96,4.83,4.86,824500.0,2.949,2.9549,2.8775,2.8954,824500.0
2009-05-19 11:10:00,4.87,4.88,4.82,4.87,500700.0,2.9013,2.9073,2.8715,2.9013,500700.0
2009-05-19 11:20:00,4.87,4.88,4.82,4.85,467500.0,2.9013,2.9073,2.8715,2.8894,467500.0
2009-05-19 11:30:00,4.86,4.91,4.85,4.89,496900.0,2.8954,2.9252,2.8894,2.9132,496900.0
2009-05-19 11:40:00,4.88,4.92,4.86,4.88,267300.0,2.9073,2.9311,2.8954,2.9073,267300.0
2009-05-19 11:50:00,4.88,4.89,4.84,4.85,421400.0,2.9073,2.9132,2.8835,2.8894,421400.0
2009-05-19 12:00:00,4.85,4.86,4.83,4.84,271400.0,2.8894,2.8954,2.8775,2.8835,271400.0
2009-05-19 12:10:00,4.84,4.85,4.83,4.84,465400.0,2.8835,2.8894,2.8775,2.8835,465400.0
2009-05-19 12:20:00,4.84,4.91,4.83,4.85,718100.0,2.8835,2.9252,2.8775,2.8894,718100.0
2009-05-19 12:30:00,4.84,4.85,4.82,4.84,308500.0,2.8835,2.8894,2.8715,2.8835,308500.0
2009-05-19 12:40:00,4.83,4.84,4.82,4.84,175300.0,2.8775,2.8835,2.8715,2.8835,175300.0
2009-05-19 12:50:00,4.83,4.84,4.77,4.78,714100.0,2.8775,2.8835,2.8418,2.8477,714100.0
2009-05-19 13:00:00,4.78,4.84,4.78,4.82,362400.0,2.8477,2.8835,2.8477,2.8715,362400.0
2009-05-19 13:10:00,4.82,4.83,4.78,4.79,429800.0,2.8715,2.8775,2.8477,2.8537,429800.0
2009-05-19 13:20:00,4.79,4.83,4.78,4.8,298500.0,2.8537,2.8775,2.8477,2.8596,298500.0
2009-05-19 13:30:00,4.79,4.81,4.77,4.81,396700.0,2.8537,2.8656,2.8418,2.8656,396700.0
2009-05-19 13:40:00,4.81,4.81,4.77,4.79,259400.0,2.8656,2.8656,2.8418,2.8537,259400.0
2009-05-19 13:50:00,4.78,4.8,4.74,4.78,705400.0,2.8477,2.8596,2.8239,2.8477,705400.0
2009-05-19 14:00:00,4.77,4.79,4.72,4.77,482700.0,2.8418,2.8537,2.812,2.8418,482700.0
2009-05-19 14:10:00,4.77,4.77,4.72,4.74,308100.0,2.8418,2.8418,2.812,2.8239,308100.0
2009-05-19 14:20:00,4.74,4.78,4.74,4.76,277600.0,2.8239,2.8477,2.8239,2.8358,277600.0
2009-05-19 14:30:00,4.77,4.79,4.75,4.76,325600.0,2.8418,2.8537,2.8298,2.8358,325600.0
2009-05-19 14:40:00,4.76,4.79,4.75,4.78,241700.0,2.8358,2.8537,2.8298,2.8477,241700.0
2009-05-19 14:50:00,4.78,4.79,4.75,4.76,357600.0,2.8477,2.8537,2.8298,2.8358,357600.0
2009-05-19 15:00:00,4.76,4.83,4.76,4.81,952600.0,2.8358,2.8775,2.8358,2.8656,952600.0
2009-05-19 15:10:00,4.81,4.81,4.76,4.78,528200.0,2.8656,2.8656,2.8358,2.8477,528200.0
2009-05-19 15:20:00,4.78,4.78,4.75,4.78,327300.0,2.8477,2.8477,2.8298,2.8477,327300.0
2009-05-19 15:30:00,4.78,4.78,4.7,4.75,991100.0,2.8477,2.8477,2.8001,2.8298,991100.0
2009-05-19 15:40:00,4.74,4.76,4.68,4.68,879800.0,2.8239,2.8358,2.7881,2.7881,879800.0
2009-05-19 15:50:00,4.68,4.69,4.61,4.63,2349100.0,2.7881,2.7941,2.7464,2.7584,2349100.0
2009-05-20 09:30:00,4.89,4.93,4.8,4.88,1320400.0,2.9132,2.9371,2.8596,2.9073,1320400.0
2009-05-20 09:40:00,4.89,4.91,4.83,4.85,793200.0,2.9132,2.9252,2.8775,2.8894,793200.0
2009-05-20 09:50:00,4.85,4.88,4.82,4.86,613000.0,2.8894,2.9073,2.8715,2.8954,613000.0
2009-05-20 10:00:00,4.86,4.91,4.85,4.89,780700.0,2.8954,2.9252,2.8894,2.9132,780700.0
2009-05-20 10:10:00,4.89,4.89,4.84,4.87,388300.0,2.9132,2.9132,2.8835,2.9013,388300.0
2009-05-20 10:20:00,4.88,4.89,4.84,4.85,312900.0,2.9073,2.9132,2.8835,2.8894,312900.0
2009-05-20 10:30:00,4.85,4.87,4.82,4.85,251000.0,2.8894,2.9013,2.8715,2.8894,251000.0
2009-05-20 10:40:00,4.86,4.88,4.81,4.83,598200.0,2.8954,2.9073,2.8656,2.8775,598200.0
2009-05-20 10:50:00,4.83,4.84,4.75,4.76,549600.0,2.8775,2.8835,2.8298,2.8358,549600.0
2009-05-20 11:00:00,4.76,4.78,4.72,4.74,670100.0,2.8358,2.8477,2.812,2.8239,670100.0
2009-05-20 11:10:00,4.73,4.77,4.7,4.71,538700.0,2.8179,2.8418,2.8001,2.806,538700.0
2009-05-20 11:20:00,4.71,4.71,4.63,4.67,671800.0,2.806,2.806,2.7584,2.7822,671800.0
2009-05-20 11:30:00,4.66,4.73,4.66,4.71,421500.0,2.7762,2.8179,2.7762,2.806,421500.0
2009-05-20 11:40:00,4.71,4.72,4.68,4.69,300800.0,2.806,2.812,2.7881,2.7941,300800.0
2009-05-20 11:50:00,4.69,4.7,4.62,4.63,621800.0,2.7941,2.8001,2.7524,2.7584,621800.0
2009-05-20 12:00:00,4.62,4.68,4.6,4.62,505100.0,2.7524,2.7881,2.7405,2.7524,505100.0
2009-05-20 12:10:00,4.62,4.69,4.62,4.67,504900.0,2.7524,2.7941,2.7524,2.7822,504900.0
2009-05-20 12:20:00,4.66,4.68,4.64,4.67,396600.0,2.7762,2.7881,2.7643,2.7822,396600.0
2009-05-20 12:30:00,4.67,4.67,4.6,4.61,556200.0,2.7822,2.7822,2.7405,2.7464,556200.0
2009-05-20 12:40:00,4.62,4.66,4.6,4.64,295000.0,2.7524,2.7762,2.7405,2.7643,295000.0
2009-05-20 12:50:00,4.63,4.66,4.6,4.61,526300.0,2.7584,2.7762,2.7405,2.7464,526300.0
2009-05-20 13:00:00,4.61,4.64,4.6,4.62,436300.0,2.7464,2.7643,2.7405,2.7524,436300.0
2009-05-20 13:10:00,4.62,4.68,4.61,4.62,573800.0,2.7524,2.7881,2.7464,2.7524,573800.0
2009-05-20 13:20:00,4.62,4.67,4.61,4.67,296200.0,2.7524,2.7822,2.7464,2.7822,296200.0
2009-05-20 13:30:00,4.67,4.7,4.64,4.7,311400.0,2.7822,2.8001,2.7643,2.8001,311400.0
2009-05-20 13:40:00,4.7,4.74,4.66,4.7,382000.0,2.8001,2.8239,2.7762,2.8001,382000.0
2009-05-20 13:50:00,4.69,4.7,4.66,4.66,140300.0,2.7941,2.8001,2.7762,2.7762,140300.0
2009-05-20 14:00:00,4.66,4.67,4.63,4.65,324600.0,2.7762,2.7822,2.7584,2.7703,324600.0
2009-05-20 14:10:00,4.66,4.7,4.63,4.7,318600.0,2.7762,2.8001,2.7584,2.8001,318600.0
2009-05-20 14:20:00,4.7,4.72,4.65,4.66,207500.0,2.8001,2.812,2.7703,2.7762,207500.0
2009-05-20 14:30:00,4.66,4.67,4.63,4.66,214400.0,2.7762,2.7822,2.7584,2.7762,214400.0
2009-05-20 14:40:00,4.66,4.71,4.65,4.68,353300.0,2.7762,2.806,2.7703,2.7881,353300.0
2009-05-20 14:50:00,4.68,4.74,4.65,4.72,830600.0,2.7881,2.8239,2.7703,2.812,830600.0
2009-05-20 15:00:00,4.72,4.73,4.7,4.7,405200.0,2.812,2.8179,2.8001,2.8001,405200.0
2009-05-20 15:10:00,4.7,4.73,4.67,4.68,563100.0,2.8001,2.8179,2.7822,2.7881,563100.0
2009-05-20 15:20:00,4.68,4.69,4.63,4.67,649700.0,2.7881,2.7941,2.7584,2.7822,649700.0
2009-05-20 15:30:00,4.66,4.7,4.63,4.66,607700.0,2.7762,2.8001,2.7584,2.7762,607700.0
2009-05-20 15:40:00,4.67,4.67,4.61,4.66,556600.0,2.7822,2.7822,2.7464,2.7762,556600.0
2009-05-20 15:50:00,4.66,4.82,4.64,4.82,2068800.0,2.7762,2.8715,2.7643,2.8715,2068800.0
2009-05-21 09:30:00,4.36,4.42,4.27,4.37,2581600.0,2.5975,2.6332,2.5439,2.6035,2581600.0
2009-05-21 09:40:00,4.37,4.44,4.27,4.41,2282500.0,2.6035,2.6452,2.5439,2.6273,2282500.0
2009-05-21 09:50:00,4.42,4.45,4.33,4.34,1594100.0,2.6332,2.6511,2.5796,2.5856,1594100.0
2009-05-21 10:00:00,4.34,4.35,4.31,4.34,1338500.0,2.5856,2.5915,2.5677,2.5856,1338500.0
2009-05-21 10:10:00,4.33,4.33,4.25,4.25,1601100.0,2.5796,2.5796,2.532,2.532,1601100.0
2009-05-21 10:20:00,4.26,4.28,4.21,4.22,1271800.0,2.5379,2.5498,2.5081,2.5141,1271800.0
2009-05-21 10:30:00,4.23,4.25,4.14,4.14,1873700.0,2.52,2.532,2.4664,2.4664,1873700.0
2009-05-21 10:40:00,4.14,4.22,4.12,4.19,1896400.0,2.4664,2.5141,2.4545,2.4962,1896400.0
2009-05-21 10:50:00,4.19,4.19,4.14,4.15,883700.0,2.4962,2.4962,2.4664,2.4724,883700.0
2009-05-21 11:00:00,4.15,4.19,4.14,4.18,815600.0,2.4724,2.4962,2.4664,2.4903,815600.0
2009-05-21 11:10:00,4.18,4.23,4.17,4.2,732200.0,2.4903,2.52,2.4843,2.5022,732200.0
2009-05-21 11:20:00,4.2,4.24,4.17,4.2,713200.0,2.5022,2.526,2.4843,2.5022,713200.0
2009-05-21 11:30:00,4.2,4.21,4.14,4.15,1056700.0,2.5022,2.5081,2.4664,2.4724,1056700.0
2009-05-21 11:40:00,4.15,4.21,4.14,4.2,1402000.0,2.4724,2.5081,2.4664,2.5022,1402000.0
2009-05-21 11:50:00,4.21,4.4,4.2,4.37,1281900.0,2.5081,2.6213,2.5022,2.6035,1281900.0
2009-05-21 12:00:00,4.37,4.4,4.28,4.29,1175100.0,2.6035,2.6213,2.5498,2.5558,1175100.0
2009-05-21 12:10:00,4.29,4.32,4.25,4.31,435300.0,2.5558,2.5737,2.532,2.5677,435300.0
2009-05-21 12:20:00,4.31,4.34,4.3,4.31,216200.0,2.5677,2.5856,2.5618,2.5677,216200.0
2009-05-21 12:30:00,4.32,4.38,4.31,4.36,331900.0,2.5737,2.6094,2.5677,2.5975,331900.0
2009-05-21 12:40:00,4.36,4.36,4.32,4.34,266400.0,2.5975,2.5975,2.5737,2.5856,266400.0
2009-05-21 12:50:00,4.34,4.38,4.33,4.37,253700.0,2.5856,2.6094,2.5796,2.6035,253700.0
2009-05-21 13:00:00,4.36,4.39,4.33,4.34,245900.0,2.5975,2.6154,2.5796,2.5856,245900.0
2009-05-21 13:10:00,4.33,4.34,4.3,4.3,254800.0,2.5796,2.5856,2.5618,2.5618,254800.0
2009-05-21 13:20:00,4.3,4.34,4.29,4.31,292400.0,2.5618,2.5856,2.5558,2.5677,292400.0
2009-05-21 13:30:00,4.31,4.31,4.26,4.28,445200.0,2.5677,2.5677,2.5379,2.5498,445200.0
2009-05-21 13:40:00,4.28,4.34,4.27,4.31,218100.0,2.5498,2.5856,2.5439,2.5677,218100.0
2009-05-21 13:50:00,4.3,4.33,4.27,4.28,369200.0,2.5618,2.5796,2.5439,2.5498,369200.0
2009-05-21 14:00:00,4.28,4.29,4.25,4.26,325300.0,2.5498,2.5558,2.532,2.5379,325300.0
2009-05-21 14:10:00,4.25,4.29,4.22,4.27,440300.0,2.532,2.5558,2.5141,2.5439,440300.0
2009-05-21 14:20:00,4.27,4.28,4.22,4.26,413800.0,2.5439,2.5498,2.5141,2.5379,413800.0
2009-05-21 14:30:00,4.26,4.27,4.22,4.22,290600.0,2.5379,2.5439,2.5141,2.5141,290600.0
2009-05-21 14:40:00,4.23,4.24,4.2,4.22,288700.0,2.52,2.526,2.5022,2.5141,288700.0
2009-05-21 14:50:00,4.22,4.23,4.18,4.2,574300.0,2.5141,2.52,2.4903,2.5022,574300.0
2009-05-21 15:00:00,4.2,4.22,4.18,4.2,513700.0,2.5022,2.5141,2.4903,2.5022,513700.0
2009-05-21 15:10:00,4.19,4.24,4.19,4.23,251700.0,2.4962,2.526,2.4962,2.52,251700.0
2009-05-21 15:20:00,4.23,4.23,4.19,4.22,371800.0,2.52,2.52,2.4962,2.5141,371800.0
2009-05-21 15:30:00,4.23,4.29,4.21,4.24,826400.0,2.52,2.5558,2.5081,2.526,826400.0
2009-05-21 15:40:00,4.24,4.25,4.19,4.22,1330600.0,2.526,2.532,2.4962,2.5141,1330600.0
2009-05-21 15:50:00,4.21,4.31,4.21,4.28,2059700.0,2.5081,2.5677,2.5081,2.5498,2059700.0
2009-05-22 09:30:00,4.38,4.41,4.21,4.24,1093200.0,2.6094,2.6273,2.5081,2.526,1093200.0
2009-05-22 09:40:00,4.24,4.33,4.22,4.28,781000.0,2.526,2.5796,2.5141,2.5498,781000.0
2009-05-22 09:50:00,4.28,4.29,4.25,4.28,484000.0,2.5498,2.5558,2.532,2.5498,484000.0
2009-05-22 10:00:00,4.29,4.3,4.25,4.25,485100.0,2.5558,2.5618,2.532,2.532,485100.0
2009-05-22 10:10:00,4.25,4.27,4.21,4.25,468100.0,2.532,2.5439,2.5081,2.532,468100.0
2009-05-22 10:20:00,4.25,4.26,4.22,4.24,475700.0,2.532,2.5379,2.5141,2.526,475700.0
2009-05-22 10:30:00,4.24,4.25,4.21,4.23,280100.0,2.526,2.532,2.5081,2.52,280100.0
2009-05-22 10:40:00,4.22,4.24,4.22,4.24,220400.0,2.5141,2.526,2.5141,2.526,220400.0
2009-05-22 10:50:00,4.24,4.25,4.22,4.23,194500.0,2.526,2.532,2.5141,2.52,194500.0
2009-05-22 11:00:00,4.23,4.23,4.18,4.19,555400.0,2.52,2.52,2.4903,2.4962,555400.0
2009-05-22 11:10:00,4.2,4.2,4.15,4.16,471200.0,2.5022,2.5022,2.4724,2.4783,471200.0
2009-05-22 11:20:00,4.16,4.19,4.14,4.19,694000.0,2.4783,2.4962,2.4664,2.4962,694000.0
2009-05-22 11:30:00,4.18,4.22,4.15,4.16,502300.0,2.4903,2.5141,2.4724,2.4783,502300.0
2009-05-22 11:40:00,4.16,4.19,4.16,4.17,320300.0,2.4783,2.4962,2.4783,2.4843,320300.0
2009-05-22 11:50:00,4.17,4.17,4.14,4.16,329600.0,2.4843,2.4843,2.4664,2.4783,329600.0
2009-05-22 12:00:00,4.15,4.17,4.15,4.16,153500.0,2.4724,2.4843,2.4724,2.4783,153500.0
2009-05-22 12:10:00,4.16,4.17,4.14,4.16,332600.0,2.4783,2.4843,2.4664,2.4783,332600.0
2009-05-22 12:20:00,4.16,4.16,4.13,4.14,310300.0,2.4783,2.4783,2.4605,2.4664,310300.0
2009-05-22 12:30:00,4.14,4.15,4.13,4.14,221400.0,2.4664,2.4724,2.4605,2.4664,221400.0
2009-05-22 12:40:00,4.15,4.18,4.14,4.17,224200.0,2.4724,2.4903,2.4664,2.4843,224200.0
2009-05-22 12:50:00,4.17,4.23,4.16,4.22,257300.0,2.4843,2.52,2.4783,2.5141,257300.0
2009-05-22 13:00:00,4.22,4.24,4.19,4.2,344200.0,2.5141,2.526,2.4962,2.5022,344200.0
2009-05-22 13:10:00,4.2,4.21,4.16,4.18,314200.0,2.5022,2.5081,2.4783,2.4903,314200.0
2009-05-22 13:20:00,4.18,4.22,4.18,4.2,94200.0,2.4903,2.5141,2.4903,2.5022,94200.0
2009-05-22 13:30:00,4.2,4.21,4.16,4.19,193100.0,2.5022,2.5081,2.4783,2.4962,193100.0
2009-05-22 13:40:00,4.19,4.21,4.18,4.19,124400.0,2.4962,2.5081,2.4903,2.4962,124400.0
2009-05-22 13:50:00,4.19,4.2,4.17,4.19,141600.0,2.4962,2.5022,2.4843,2.4962,141600.0
2009-05-22 14:00:00,4.19,4.2,4.16,4.16,127400.0,2.4962,2.5022,2.4783,2.4783,127400.0
2009-05-22 14:10:00,4.16,4.17,4.15,4.15,211700.0,2.4783,2.4843,2.4724,2.4724,211700.0
2009-05-22 14:20:00,4.15,4.18,4.15,4.15,383900.0,2.4724,2.4903,2.4724,2.4724,383900.0
2009-05-22 14:30:00,4.15,4.16,4.14,4.15,116800.0,2.4724,2.4783,2.4664,2.4724,116800.0
2009-05-22 14:40:00,4.14,4.18,4.14,4.17,247900.0,2.4664,2.4903,2.4664,2.4843,247900.0
2009-05-22 14:50:00,4.17,4.22,4.16,4.22,262500.0,2.4843,2.5141,2.4783,2.5141,262500.0
2009-05-22 15:00:00,4.22,4.23,4.19,4.23,262400.0,2.5141,2.52,2.4962,2.52,262400.0
2009-05-22 15:10:00,4.23,4.25,4.2,4.22,446200.0,2.52,2.532,2.5022,2.5141,446200.0
2009-05-22 15:20:00,4.22,4.23,4.19,4.22,515300.0,2.5141,2.52,2.4962,2.5141,515300.0
2009-05-22 15:30:00,4.21,4.29,4.2,4.28,595800.0,2.5081,2.5558,2.5022,2.5498,595800.0
2009-05-22 15:40:00,4.28,4.28,4.22,4.23,867200.0,2.5498,2.5498,2.5141,2.52,867200.0
2009-05-22 15:50:00,4.24,4.26,4.2,4.23,1030000.0,2.526,2.5379,2.5022,2.52,1030000.0
2009-05-26 09:30:00,4.15,4.25,4.1,4.2,712000.0,2.4724,2.532,2.4426,2.5022,712000.0
2009-05-26 09:40:00,4.2,4.2,4.11,4.11,631900.0,2.5022,2.5022,2.4486,2.4486,631900.0
2009-05-26 09:50:00,4.11,4.14,4.08,4.1,919800.0,2.4486,2.4664,2.4307,2.4426,919800.0
2009-05-26 10:00:00,4.1,4.15,4.09,4.11,1183100.0,2.4426,2.4724,2.4366,2.4486,1183100.0
2009-05-26 10:10:00,4.11,4.15,4.11,4.14,432300.0,2.4486,2.4724,2.4486,2.4664,432300.0
2009-05-26 10:20:00,4.14,4.14,4.1,4.11,380400.0,2.4664,2.4664,2.4426,2.4486,380400.0
2009-05-26 10:30:00,4.11,4.15,4.1,4.13,639900.0,2.4486,2.4724,2.4426,2.4605,639900.0
2009-05-26 10:40:00,4.12,4.15,4.12,4.14,290400.0,2.4545,2.4724,2.4545,2.4664,290400.0
2009-05-26 10:50:00,4.14,4.16,4.12,4.12,592800.0,2.4664,2.4783,2.4545,2.4545,592800.0
2009-05-26 11:00:00,4.12,4.13,4.11,4.11,399600.0,2.4545,2.4605,2.4486,2.4486,399600.0
2009-05-26 11:10:00,4.11,4.12,4.09,4.12,444600.0,2.4486,2.4545,2.4366,2.4545,444600.0
2009-05-26 11:20:00,4.11,4.14,4.11,4.14,402200.0,2.4486,2.4664,2.4486,2.4664,402200.0
2009-05-26 11:30:00,4.14,4.15,4.11,4.14,277700.0,2.4664,2.4724,2.4486,2.4664,277700.0
2009-05-26 11:40:00,4.14,4.14,4.13,4.14,115900.0,2.4664,2.4664,2.4605,2.4664,115900.0
2009-05-26 11:50:00,4.13,4.15,4.12,4.13,305700.0,2.4605,2.4724,2.4545,2.4605,305700.0
2009-05-26 12:00:00,4.13,4.15,4.11,4.11,435700.0,2.4605,2.4724,2.4486,2.4486,435700.0
2009-05-26 12:10:00,4.11,4.12,4.11,4.12,64800.0,2.4486,2.4545,2.4486,2.4545,64800.0
2009-05-26 12:20:00,4.11,4.14,4.11,4.13,216600.0,2.4486,2.4664,2.4486,2.4605,216600.0
2009-05-26 12:30:00,4.13,4.18,4.13,4.15,419200.0,2.4605,2.4903,2.4605,2.4724,419200.0
2009-05-26 12:40:00,4.15,4.19,4.15,4.19,159500.0,2.4724,2.4962,2.4724,2.4962,159500.0
2009-05-26 12:50:00,4.19,4.27,4.18,4.24,970300.0,2.4962,2.5439,2.4903,2.526,970300.0
2009-05-26 13:00:00,4.24,4.28,4.23,4.27,504700.0,2.526,2.5498,2.52,2.5439,504700.0
2009-05-26 13:10:00,4.27,4.31,4.23,4.3,653200.0,2.5439,2.5677,2.52,2.5618,653200.0
2009-05-26 13:20:00,4.3,4.31,4.26,4.29,281500.0,2.5618,2.5677,2.5379,2.5558,281500.0
2009-05-26 13:30:00,4.28,4.29,4.24,4.29,205100.0,2.5498,2.5558,2.526,2.5558,205100.0
2009-05-26 13:40:00,4.28,4.3,4.26,4.27,360300.0,2.5498,2.5618,2.5379,2.5439,360300.0
2009-05-26 13:50:00,4.27,4.3,4.27,4.3,173600.0,2.5439,2.5618,2.5439,2.5618,173600.0
2009-05-26 14:00:00,4.3,4.33,4.28,4.29,471900.0,2.5618,2.5796,2.5498,2.5558,471900.0
2009-05-26 14:10:00,4.29,4.3,4.26,4.29,303800.0,2.5558,2.5618,2.5379,2.5558,303800.0
2009-05-26 14:20:00,4.29,4.3,4.27,4.28,313100.0,2.5558,2.5618,2.5439,2.5498,313100.0
2009-05-26 14:30:00,4.28,4.29,4.28,4.29,224300.0,2.5498,2.5558,2.5498,2.5558,224300.0
2009-05-26 14:40:00,4.28,4.32,4.27,4.27,450200.0,2.5498,2.5737,2.5439,2.5439,450200.0
2009-05-26 14:50:00,4.27,4.28,4.24,4.25,513100.0,2.5439,2.5498,2.526,2.532,513100.0
2009-05-26 15:00:00,4.24,4.3,4.24,4.28,889800.0,2.526,2.5618,2.526,2.5498,889800.0
2009-05-26 15:10:00,4.28,4.29,4.23,4.28,457400.0,2.5498,2.5558,2.52,2.5498,457400.0
2009-05-26 15:20:00,4.28,4.28,4.22,4.27,383500.0,2.5498,2.5498,2.5141,2.5439,383500.0
2009-05-26 15:30:00,4.26,4.32,4.25,4.32,573900.0,2.5379,2.5737,2.532,2.5737,573900.0
2009-05-26 15:40:00,4.32,4.32,4.25,4.28,999400.0,2.5737,2.5737,2.532,2.5498,999400.0
2009-05-26 15:50:00,4.28,4.29,4.23,4.25,1534300.0,2.5498,2.5558,2.52,2.532,1534300.0
2009-05-27 09:30:00,4.27,4.32,4.25,4.29,343300.0,2.5439,2.5737,2.532,2.5558,343300.0
2009-05-27 09:40:00,4.28,4.29,4.17,4.23,1516600.0,2.5498,2.5558,2.4843,2.52,1516600.0
2009-05-27 09:50:00,4.23,4.24,4.16,4.18,802200.0,2.52,2.526,2.4783,2.4903,802200.0
2009-05-27 10:00:00,4.18,4.23,4.13,4.19,1080200.0,2.4903,2.52,2.4605,2.4962,1080200.0
2009-05-27 10:10:00,4.19,4.19,4.13,4.15,796800.0,2.4962,2.4962,2.4605,2.4724,796800.0
2009-05-27 10:20:00,4.14,4.16,4.11,4.15,1042900.0,2.4664,2.4783,2.4486,2.4724,1042900.0
2009-05-27 10:30:00,4.15,4.16,4.12,4.16,576700.0,2.4724,2.4783,2.4545,2.4783,576700.0
2009-05-27 10:40:00,4.16,4.17,4.13,4.15,443600.0,2.4783,2.4843,2.4605,2.4724,443600.0
2009-05-27 10:50:00,4.15,4.17,4.13,4.17,439500.0,2.4724,2.4843,2.4605,2.4843,439500.0
2009-05-27 11:00:00,4.16,4.17,4.12,4.15,476700.0,2.4783,2.4843,2.4545,2.4724,476700.0
2009-05-27 11:10:00,4.15,4.15,4.1,4.11,706800.0,2.4724,2.4724,2.4426,2.4486,706800.0
2009-05-27 11:20:00,4.12,4.13,4.11,4.12,289400.0,2.4545,2.4605,2.4486,2.4545,289400.0
2009-05-27 11:30:00,4.13,4.15,4.11,4.15,357000.0,2.4605,2.4724,2.4486,2.4724,357000.0
2009-05-27 11:40:00,4.15,4.15,4.13,4.15,258800.0,2.4724,2.4724,2.4605,2.4724,258800.0
2009-05-27 11:50:00,4.14,4.15,4.14,4.15,255900.0,2.4664,2.4724,2.4664,2.4724,255900.0
2009-05-27 12:00:00,4.15,4.21,4.14,4.19,818000.0,2.4724,2.5081,2.4664,2.4962,818000.0
2009-05-27 12:10:00,4.2,4.22,4.17,4.21,428200.0,2.5022,2.5141,2.4843,2.5081,428200.0
2009-05-27 12:20:00,4.21,4.23,4.2,4.21,425700.0,2.5081,2.52,2.5022,2.5081,425700.0
2009-05-27 12:30:00,4.2,4.21,4.2,4.21,128800.0,2.5022,2.5081,2.5022,2.5081,128800.0
2009-05-27 12:40:00,4.21,4.23,4.2,4.22,276600.0,2.5081,2.52,2.5022,2.5141,276600.0
2009-05-27 12:50:00,4.23,4.23,4.18,4.2,258200.0,2.52,2.52,2.4903,2.5022,258200.0
2009-05-27 13:00:00,4.2,4.21,4.18,4.18,100200.0,2.5022,2.5081,2.4903,2.4903,100200.0
2009-05-27 13:10:00,4.18,4.2,4.18,4.2,84800.0,2.4903,2.5022,2.4903,2.5022,84800.0
2009-05-27 13:20:00,4.2,4.2,4.19,4.2,90800.0,2.5022,2.5022,2.4962,2.5022,90800.0
2009-05-27 13:30:00,4.19,4.2,4.17,4.17,234200.0,2.4962,2.5022,2.4843,2.4843,234200.0
2009-05-27 13:40:00,4.17,4.18,4.14,4.14,256700.0,2.4843,2.4903,2.4664,2.4664,256700.0
2009-05-27 13:50:00,4.14,4.15,4.13,4.14,204600.0,2.4664,2.4724,2.4605,2.4664,204600.0
2009-05-27 14:00:00,4.14,4.17,4.13,4.14,265900.0,2.4664,2.4843,2.4605,2.4664,265900.0
2009-05-27 14:10:00,4.13,4.15,4.11,4.13,573200.0,2.4605,2.4724,2.4486,2.4605,573200.0
2009-05-27 14:20:00,4.13,4.13,4.1,4.12,397200.0,2.4605,2.4605,2.4426,2.4545,397200.0
2009-05-27 14:30:00,4.12,4.14,4.11,4.13,353900.0,2.4545,2.4664,2.4486,2.4605,353900.0
2009-05-27 14:40:00,4.14,4.15,4.1,4.11,511800.0,2.4664,2.4724,2.4426,2.4486,511800.0
2009-05-27 14:50:00,4.11,4.12,4.08,4.09,609400.0,2.4486,2.4545,2.4307,2.4366,609400.0
2009-05-27 15:00:00,4.09,4.09,4.05,4.07,864500.0,2.4366,2.4366,2.4128,2.4247,864500.0
2009-05-27 15:10:00,4.06,4.07,4.02,4.03,770200.0,2.4188,2.4247,2.3949,2.4009,770200.0
2009-05-27 15:20:00,4.03,4.04,3.96,4.03,1668800.0,2.4009,2.4069,2.3592,2.4009,1668800.0
2009-05-27 15:30:00,4.03,4.05,3.98,4.0,658900.0,2.4009,2.4128,2.3711,2.383,658900.0
2009-05-27 15:40:00,4.0,4.08,4.0,4.07,872900.0,2.383,2.4307,2.383,2.4247,872900.0
2009-05-27 15:50:00,4.08,4.09,4.01,4.03,2407300.0,2.4307,2.4366,2.389,2.4009,2407300.0
2009-05-28 09:30:00,4.06,4.11,4.0,4.05,813100.0,2.4188,2.4486,2.383,2.4128,813100.0
2009-05-28 09:40:00,4.05,4.05,3.96,4.0,705300.0,2.4128,2.4128,2.3592,2.383,705300.0
2009-05-28 09:50:00,3.99,4.02,3.98,4.01,683000.0,2.3771,2.3949,2.3711,2.389,683000.0
2009-05-28 10:00:00,4.0,4.0,3.9,3.9,1420900.0,2.383,2.383,2.3234,2.3234,1420900.0
2009-05-28 10:10:00,3.9,3.91,3.8,3.86,1290900.0,2.3234,2.3294,2.2639,2.2996,1290900.0
2009-05-28 10:20:00,3.85,3.93,3.85,3.92,551900.0,2.2937,2.3413,2.2937,2.3354,551900.0
2009-05-28 10:30:00,3.93,4.0,3.92,3.96,567200.0,2.3413,2.383,2.3354,2.3592,567200.0
2009-05-28 10:40:00,3.96,4.0,3.95,4.0,390700.0,2.3592,2.383,2.3532,2.383,390700.0
2009-05-28 10:50:00,4.0,4.05,3.98,4.03,444100.0,2.383,2.4128,2.3711,2.4009,444100.0
2009-05-28 11:00:00,4.03,4.06,4.03,4.05,331300.0,2.4009,2.4188,2.4009,2.4128,331300.0
2009-05-28 11:10:00,4.05,4.05,3.99,4.0,329300.0,2.4128,2.4128,2.3771,2.383,329300.0
2009-05-28 11:20:00,4.01,4.04,4.0,4.0,220700.0,2.389,2.4069,2.383,2.383,220700.0
2009-05-28 11:30:00,4.0,4.03,3.99,4.02,291400.0,2.383,2.4009,2.3771,2.3949,291400.0
2009-05-28 11:40:00,4.03,4.04,4.02,4.02,159500.0,2.4009,2.4069,2.3949,2.3949,159500.0
2009-05-28 11:50:00,4.02,4.03,3.99,3.99,173900.0,2.3949,2.4009,2.3771,2.3771,173900.0
2009-05-28 12:00:00,3.99,4.02,3.97,3.98,217700.0,2.3771,2.3949,2.3652,2.3711,217700.0
2009-05-28 12:10:00,3.97,3.99,3.94,3.95,249800.0,2.3652,2.3771,2.3473,2.3532,249800.0
2009-05-28 12:20:00,3.94,3.99,3.93,3.96,194100.0,2.3473,2.3771,2.3413,2.3592,194100.0
2009-05-28 12:30:00,3.97,3.97,3.94,3.95,200200.0,2.3652,2.3652,2.3473,2.3532,200200.0
2009-05-28 12:40:00,3.95,3.96,3.93,3.94,103100.0,2.3532,2.3592,2.3413,2.3473,103100.0
2009-05-28 12:50:00,3.93,3.97,3.92,3.97,135700.0,2.3413,2.3652,2.3354,2.3652,135700.0
2009-05-28 13:00:00,3.97,4.0,3.95,3.98,247500.0,2.3652,2.383,2.3532,2.3711,247500.0
2009-05-28 13:10:00,3.98,4.01,3.97,4.01,245400.0,2.3711,2.389,2.3652,2.389,245400.0
2009-05-28 13:20:00,4.01,4.02,3.99,4.0,415200.0,2.389,2.3949,2.3771,2.383,415200.0
2009-05-28 13:30:00,4.0,4.03,3.99,4.01,324900.0,2.383,2.4009,2.3771,2.389,324900.0
2009-05-28 13:40:00,4.01,4.02,3.99,4.01,125700.0,2.389,2.3949,2.3771,2.389,125700.0
2009-05-28 13:50:00,4.01,4.01,3.98,4.01,191700.0,2.389,2.389,2.3711,2.389,191700.0
2009-05-28 14:00:00,4.01,4.02,3.99,4.01,218500.0,2.389,2.3949,2.3771,2.389,218500.0
2009-05-28 14:10:00,4.01,4.02,3.94,3.96,573400.0,2.389,2.3949,2.3473,2.3592,573400.0
2009-05-28 14:20:00,3.96,4.0,3.95,3.96,455300.0,2.3592,2.383,2.3532,2.3592,455300.0
2009-05-28 14:30:00,3.96,4.0,3.95,3.97,390300.0,2.3592,2.383,2.3532,2.3652,390300.0
2009-05-28 14:40:00,3.98,4.01,3.97,4.01,296100.0,2.3711,2.389,2.3652,2.389,296100.0
2009-05-28 14:50:00,4.01,4.01,3.95,3.98,402400.0,2.389,2.389,2.3532,2.3711,402400.0
2009-05-28 15:00:00,3.98,3.99,3.95,3.99,488200.0,2.3711,2.3771,2.3532,2.3771,488200.0
2009-05-28 15:10:00,3.99,4.02,3.96,4.02,460300.0,2.3771,2.3949,2.3592,2.3949,460300.0
2009-05-28 15:20:00,4.02,4.02,3.99,4.01,378300.0,2.3949,2.3949,2.3771,2.389,378300.0
2009-05-28 15:30:00,4.02,4.05,3.99,4.04,563900.0,2.3949,2.4128,2.3771,2.4069,563900.0
2009-05-28 15:40:00,4.04,4.05,3.99,4.04,535100.0,2.4069,2.4128,2.3771,2.4069,535100.0
2009-05-28 15:50:00,4.04,4.06,4.0,4.05,1628800.0,2.4069,2.4188,2.383,2.4128,1628800.0
2009-05-29 09:30:00,4.12,4.12,3.99,4.02,581600.0,2.4545,2.4545,2.3771,2.3949,581600.0
2009-05-29 09:40:00,4.01,4.05,3.98,3.99,609200.0,2.389,2.4128,2.3711,2.3771,609200.0
2009-05-29 09:50:00,3.99,4.07,3.99,4.05,722800.0,2.3771,2.4247,2.3771,2.4128,722800.0
2009-05-29 10:00:00,4.05,4.07,4.0,4.02,522500.0,2.4128,2.4247,2.383,2.3949,522500.0
2009-05-29 10:10:00,4.02,4.02,3.99,4.01,410300.0,2.3949,2.3949,2.3771,2.389,410300.0
2009-05-29 10:20:00,4.01,4.04,4.01,4.03,257000.0,2.389,2.4069,2.389,2.4009,257000.0
2009-05-29 10:30:00,4.03,4.03,3.98,4.01,481900.0,2.4009,2.4009,2.3711,2.389,481900.0
2009-05-29 10:40:00,4.02,4.03,3.98,4.01,255900.0,2.3949,2.4009,2.3711,2.389,255900.0
2009-05-29 10:50:00,4.01,4.02,4.0,4.0,135500.0,2.389,2.3949,2.383,2.383,135500.0
2009-05-29 11:00:00,4.0,4.01,3.99,3.99,301600.0,2.383,2.389,2.3771,2.3771,301600.0
2009-05-29 11:10:00,3.99,4.0,3.99,3.99,139200.0,2.3771,2.383,2.3771,2.3771,139200.0
2009-05-29 11:20:00,3.99,4.01,3.99,3.99,180100.0,2.3771,2.389,2.3771,2.3771,180100.0
2009-05-29 11:30:00,3.99,4.01,3.99,4.01,99400.0,2.3771,2.389,2.3771,2.389,99400.0
2009-05-29 11:40:00,4.01,4.03,4.0,4.02,189900.0,2.389,2.4009,2.383,2.3949,189900.0
2009-05-29 11:50:00,4.03,4.03,4.0,4.03,178600.0,2.4009,2.4009,2.383,2.4009,178600.0
2009-05-29 12:00:00,4.02,4.03,4.0,4.03,191900.0,2.3949,2.4009,2.383,2.4009,191900.0
2009-05-29 12:10:00,4.02,4.02,4.01,4.02,126400.0,2.3949,2.3949,2.389,2.3949,126400.0
2009-05-29 12:20:00,4.01,4.02,4.0,4.02,130200.0,2.389,2.3949,2.383,2.3949,130200.0
2009-05-29 12:30:00,4.02,4.02,3.99,3.99,216200.0,2.3949,2.3949,2.3771,2.3771,216200.0
2009-05-29 12:40:00,3.99,4.02,3.98,4.0,477700.0,2.3771,2.3949,2.3711,2.383,477700.0
2009-05-29 12:50:00,3.99,3.99,3.97,3.98,368600.0,2.3771,2.3771,2.3652,2.3711,368600.0
2009-05-29 13:00:00,3.98,4.03,3.98,4.02,411600.0,2.3711,2.4009,2.3711,2.3949,411600.0
2009-05-29 13:10:00,4.02,4.05,4.02,4.04,329100.0,2.3949,2.4128,2.3949,2.4069,329100.0
2009-05-29 13:20:00,4.04,4.05,4.02,4.02,77300.0,2.4069,2.4128,2.3949,2.3949,77300.0
2009-05-29 13:30:00,4.02,4.05,3.99,3.99,294100.0,2.3949,2.4128,2.3771,2.3771,294100.0
2009-05-29 13:40:00,3.99,4.03,3.99,4.02,185800.0,2.3771,2.4009,2.3771,2.3949,185800.0
2009-05-29 13:50:00,4.02,4.03,4.0,4.01,116400.0,2.3949,2.4009,2.383,2.389,116400.0
2009-05-29 14:00:00,4.02,4.02,3.99,4.01,332700.0,2.3949,2.3949,2.3771,2.389,332700.0
2009-05-29 14:10:00,4.01,4.04,3.99,4.01,402600.0,2.389,2.4069,2.3771,2.389,402600.0
2009-05-29 14:20:00,4.01,4.02,3.99,4.01,251700.0,2.389,2.3949,2.3771,2.389,251700.0
2009-05-29 14:30:00,4.0,4.0,3.97,3.99,397100.0,2.383,2.383,2.3652,2.3771,397100.0
2009-05-29 14:40:00,3.99,3.99,3.98,3.98,163800.0,2.3771,2.3771,2.3711,2.3711,163800.0
2009-05-29 14:50:00,3.98,3.99,3.97,3.98,229200.0,2.3711,2.3771,2.3652,2.3711,229200.0
2009-05-29 15:00:00,3.99,4.01,3.98,4.0,285200.0,2.3771,2.389,2.3711,2.383,285200.0
2009-05-29 15:10:00,4.0,4.0,3.98,4.0,296100.0,2.383,2.383,2.3711,2.383,296100.0
2009-05-29 15:20:00,4.0,4.0,3.98,3.98,316700.0,2.383,2.383,2.3711,2.3711,316700.0
2009-05-29 15:30:00,3.98,4.01,3.97,3.99,777600.0,2.3711,2.389,2.3652,2.3771,777600.0
2009-05-29 15:40:00,4.0,4.02,3.98,4.02,697600.0,2.383,2.3949,2.3711,2.3949,697600.0
2009-05-29 15:50:00,4.02,4.02,3.94,3.94,3335700.0,2.3949,2.3949,2.3473,2.3473,3335700.0
2009-06-01 09:30:00,4.11,4.15,4.0,4.05,1022800.0,2.4486,2.4724,2.383,2.4128,1022800.0
2009-06-01 09:40:00,4.04,4.07,4.02,4.05,477500.0,2.4069,2.4247,2.3949,2.4128,477500.0
2009-06-01 09:50:00,4.06,4.09,4.05,4.09,952800.0,2.4188,2.4366,2.4128,2.4366,952800.0
2009-06-01 10:00:00,4.09,4.13,4.08,4.08,1045500.0,2.4366,2.4605,2.4307,2.4307,1045500.0
2009-06-01 10:10:00,4.09,4.1,4.08,4.09,398700.0,2.4366,2.4426,2.4307,2.4366,398700.0
2009-06-01 10:20:00,4.09,4.1,4.08,4.09,315300.0,2.4366,2.4426,2.4307,2.4366,315300.0
2009-06-01 10:30:00,4.09,4.1,4.08,4.09,338100.0,2.4366,2.4426,2.4307,2.4366,338100.0
2009-06-01 10:40:00,4.1,4.1,4.06,4.06,206700.0,2.4426,2.4426,2.4188,2.4188,206700.0
2009-06-01 10:50:00,4.06,4.08,4.06,4.07,198600.0,2.4188,2.4307,2.4188,2.4247,198600.0
2009-06-01 11:00:00,4.06,4.08,4.05,4.05,299800.0,2.4188,2.4307,2.4128,2.4128,299800.0
2009-06-01 11:10:00,4.05,4.06,4.02,4.05,392500.0,2.4128,2.4188,2.3949,2.4128,392500.0
2009-06-01 11:20:00,4.05,4.08,4.04,4.06,273700.0,2.4128,2.4307,2.4069,2.4188,273700.0
2009-06-01 11:30:00,4.07,4.1,4.06,4.08,369100.0,2.4247,2.4426,2.4188,2.4307,369100.0
2009-06-01 11:40:00,4.07,4.09,4.07,4.09,186700.0,2.4247,2.4366,2.4247,2.4366,186700.0
2009-06-01 11:50:00,4.08,4.09,4.06,4.07,210100.0,2.4307,2.4366,2.4188,2.4247,210100.0
2009-06-01 12:00:00,4.08,4.08,4.04,4.05,334900.0,2.4307,2.4307,2.4069,2.4128,334900.0
2009-06-01 12:10:00,4.06,4.07,4.04,4.06,335100.0,2.4188,2.4247,2.4069,2.4188,335100.0
2009-06-01 12:20:00,4.06,4.06,4.05,4.06,83600.0,2.4188,2.4188,2.4128,2.4188,83600.0
2009-06-01 12:30:00,4.06,4.06,4.05,4.06,70100.0,2.4188,2.4188,2.4128,2.4188,70100.0
2009-06-01 12:40:00,4.05,4.06,4.05,4.05,71800.0,2.4128,2.4188,2.4128,2.4128,71800.0
2009-06-01 12:50:00,4.05,4.06,4.05,4.05,77900.0,2.4128,2.4188,2.4128,2.4128,77900.0
2009-06-01 13:00:00,4.05,4.06,4.03,4.05,321400.0,2.4128,2.4188,2.4009,2.4128,321400.0
2009-06-01 13:10:00,4.05,4.05,4.04,4.05,55400.0,2.4128,2.4128,2.4069,2.4128,55400.0
2009-06-01 13:20:00,4.04,4.05,4.04,4.05,30000.0,2.4069,2.4128,2.4069,2.4128,30000.0
2009-06-01 13:30:00,4.05,4.06,4.04,4.06,84100.0,2.4128,2.4188,2.4069,2.4188,84100.0
2009-06-01 13:40:00,4.06,4.06,4.05,4.06,64900.0,2.4188,2.4188,2.4128,2.4188,64900.0
2009-06-01 13:50:00,4.06,4.06,4.03,4.03,239600.0,2.4188,2.4188,2.4009,2.4009,239600.0
2009-06-01 14:00:00,4.04,4.06,4.03,4.06,281300.0,2.4069,2.4188,2.4009,2.4188,281300.0
2009-06-01 14:10:00,4.06,4.06,4.0,4.03,5170100.0,2.4188,2.4188,2.383,2.4009,5170100.0
2009-06-01 14:20:00,4.03,4.03,4.01,4.02,202400.0,2.4009,2.4009,2.389,2.3949,202400.0
2009-06-01 14:30:00,4.02,4.04,4.01,4.04,273400.0,2.3949,2.4069,2.389,2.4069,273400.0
2009-06-01 14:40:00,4.03,4.03,4.0,4.0,419500.0,2.4009,2.4009,2.383,2.383,419500.0
2009-06-01 14:50:00,4.0,4.01,3.99,4.0,339200.0,2.383,2.389,2.3771,2.383,339200.0
2009-06-01 15:00:00,4.01,4.01,3.97,4.0,369700.0,2.389,2.389,2.3652,2.383,369700.0
2009-06-01 15:10:00,4.0,4.0,3.96,3.98,491800.0,2.383,2.383,2.3592,2.3711,491800.0
2009-06-01 15:20:00,3.98,4.01,3.96,3.99,640600.0,2.3711,2.389,2.3592,2.3771,640600.0
2009-06-01 15:30:00,3.99,4.03,3.98,4.02,426400.0,2.3771,2.4009,2.3711,2.3949,426400.0
2009-06-01 15:40:00,4.02,4.04,3.98,4.0,791600.0,2.3949,2.4069,2.3711,2.383,791600.0
2009-06-01 15:50:00,4.01,4.06,3.99,4.03,1980300.0,2.389,2.4188,2.3771,2.4009,1980300.0
2009-06-02 09:30:00,3.94,4.0,3.93,3.98,442400.0,2.3473,2.383,2.3413,2.3711,442400.0
2009-06-02 09:40:00,3.98,3.99,3.92,3.94,527400.0,2.3711,2.3771,2.3354,2.3473,527400.0
2009-06-02 09:50:00,3.94,3.95,3.9,3.92,445800.0,2.3473,2.3532,2.3234,2.3354,445800.0
2009-06-02 10:00:00,3.92,3.99,3.91,3.99,444800.0,2.3354,2.3771,2.3294,2.3771,444800.0
2009-06-02 10:10:00,3.99,3.99,3.93,3.93,391300.0,2.3771,2.3771,2.3413,2.3413,391300.0
2009-06-02 10:20:00,3.94,3.96,3.93,3.93,285700.0,2.3473,2.3592,2.3413,2.3413,285700.0
2009-06-02 10:30:00,3.94,3.95,3.93,3.95,341800.0,2.3473,2.3532,2.3413,2.3532,341800.0
2009-06-02 10:40:00,3.95,3.95,3.91,3.92,207700.0,2.3532,2.3532,2.3294,2.3354,207700.0
2009-06-02 10:50:00,3.92,3.92,3.88,3.9,627300.0,2.3354,2.3354,2.3115,2.3234,627300.0
2009-06-02 11:00:00,3.9,3.91,3.89,3.89,124100.0,2.3234,2.3294,2.3175,2.3175,124100.0
2009-06-02 11:10:00,3.9,3.92,3.88,3.92,478700.0,2.3234,2.3354,2.3115,2.3354,478700.0
2009-06-02 11:20:00,3.92,3.92,3.85,3.86,632000.0,2.3354,2.3354,2.2937,2.2996,632000.0
2009-06-02 11:30:00,3.86,3.86,3.81,3.86,744800.0,2.2996,2.2996,2.2698,2.2996,744800.0
2009-06-02 11:40:00,3.86,3.89,3.85,3.87,357600.0,2.2996,2.3175,2.2937,2.3056,357600.0
2009-06-02 11:50:00,3.87,3.89,3.86,3.86,198500.0,2.3056,2.3175,2.2996,2.2996,198500.0
2009-06-02 12:00:00,3.86,3.9,3.85,3.88,309400.0,2.2996,2.3234,2.2937,2.3115,309400.0
2009-06-02 12:10:00,3.89,3.92,3.88,3.91,193100.0,2.3175,2.3354,2.3115,2.3294,193100.0
2009-06-02 12:20:00,3.92,3.93,3.88,3.88,253500.0,2.3354,2.3413,2.3115,2.3115,253500.0
2009-06-02 12:30:00,3.89,3.91,3.88,3.9,142300.0,2.3175,2.3294,2.3115,2.3234,142300.0
2009-06-02 12:40:00,3.9,3.92,3.89,3.91,200000.0,2.3234,2.3354,2.3175,2.3294,200000.0
2009-06-02 12:50:00,3.9,3.93,3.9,3.92,1766000.0,2.3234,2.3413,2.3234,2.3354,1766000.0
2009-06-02 13:00:00,3.93,3.97,3.92,3.96,328500.0,2.3413,2.3652,2.3354,2.3592,328500.0
2009-06-02 13:10:00,3.96,3.96,3.95,3.95,147500.0,2.3592,2.3592,2.3532,2.3532,147500.0
2009-06-02 13:20:00,3.96,3.99,3.95,3.99,406400.0,2.3592,2.3771,2.3532,2.3771,406400.0
2009-06-02 13:30:00,3.99,4.01,3.98,4.01,271000.0,2.3771,2.389,2.3711,2.389,271000.0
2009-06-02 13:40:00,4.01,4.02,4.0,4.0,214500.0,2.389,2.3949,2.383,2.383,214500.0
2009-06-02 13:50:00,4.01,4.03,3.99,4.03,561400.0,2.389,2.4009,2.3771,2.4009,561400.0
2009-06-02 14:00:00,4.03,4.04,3.99,4.04,478200.0,2.4009,2.4069,2.3771,2.4069,478200.0
2009-06-02 14:10:00,4.03,4.08,4.03,4.06,856100.0,2.4009,2.4307,2.4009,2.4188,856100.0
2009-06-02 14:20:00,4.06,4.29,4.05,4.24,5624700.0,2.4188,2.5558,2.4128,2.526,5624700.0
2009-06-02 14:30:00,4.23,4.24,4.17,4.22,3831900.0,2.52,2.526,2.4843,2.5141,3831900.0
2009-06-02 14:40:00,4.22,4.27,4.16,4.23,2960800.0,2.5141,2.5439,2.4783,2.52,2960800.0
2009-06-02 14:50:00,4.22,4.26,4.18,4.2,1715300.0,2.5141,2.5379,2.4903,2.5022,1715300.0
2009-06-02 15:00:00,4.21,4.27,4.2,4.25,1233600.0,2.5081,2.5439,2.5022,2.532,1233600.0
2009-06-02 15:10:00,4.25,4.27,4.19,4.19,1118300.0,2.532,2.5439,2.4962,2.4962,1118300.0
2009-06-02 15:20:00,4.19,4.2,4.16,4.18,1289800.0,2.4962,2.5022,2.4783,2.4903,1289800.0
2009-06-02 15:30:00,4.18,4.19,4.16,4.19,710600.0,2.4903,2.4962,2.4783,2.4962,710600.0
2009-06-02 15:40:00,4.19,4.2,4.15,4.17,975100.0,2.4962,2.5022,2.4724,2.4843,975100.0
2009-06-02 15:50:00,4.16,4.2,4.14,4.15,2234500.0,2.4783,2.5022,2.4664,2.4724,2234500.0
2009-06-03 09:30:00,4.13,4.25,4.1,4.25,1629800.0,2.4605,2.532,2.4426,2.532,1629800.0
2009-06-03 09:40:00,4.25,4.27,4.16,4.19,1211700.0,2.532,2.5439,2.4783,2.4962,1211700.0
2009-06-03 09:50:00,4.18,4.23,4.15,4.15,556400.0,2.4903,2.52,2.4724,2.4724,556400.0
2009-06-03 10:00:00,4.15,4.17,4.11,4.14,864000.0,2.4724,2.4843,2.4486,2.4664,864000.0
2009-06-03 10:10:00,4.14,4.15,4.13,4.13,477000.0,2.4664,2.4724,2.4605,2.4605,477000.0
2009-06-03 10:20:00,4.14,4.14,4.08,4.14,502700.0,2.4664,2.4664,2.4307,2.4664,502700.0
2009-06-03 10:30:00,4.15,4.15,4.12,4.13,233900.0,2.4724,2.4724,2.4545,2.4605,233900.0
2009-06-03 10:40:00,4.13,4.2,4.13,4.2,488300.0,2.4605,2.5022,2.4605,2.5022,488300.0
2009-06-03 10:50:00,4.2,4.22,4.18,4.21,971200.0,2.5022,2.5141,2.4903,2.5081,971200.0
2009-06-03 11:00:00,4.21,4.21,4.15,4.19,545500.0,2.5081,2.5081,2.4724,2.4962,545500.0
2009-06-03 11:10:00,4.2,4.21,4.17,4.21,509700.0,2.5022,2.5081,2.4843,2.5081,509700.0
2009-06-03 11:20:00,4.21,4.27,4.21,4.27,911800.0,2.5081,2.5439,2.5081,2.5439,911800.0
2009-06-03 11:30:00,4.27,4.3,4.26,4.29,675600.0,2.5439,2.5618,2.5379,2.5558,675600.0
2009-06-03 11:40:00,4.29,4.34,4.27,4.32,1005500.0,2.5558,2.5856,2.5439,2.5737,1005500.0
2009-06-03 11:50:00,4.31,4.34,4.29,4.33,407900.0,2.5677,2.5856,2.5558,2.5796,407900.0
2009-06-03 12:00:00,4.33,4.33,4.27,4.3,517600.0,2.5796,2.5796,2.5439,2.5618,517600.0
2009-06-03 12:10:00,4.3,4.32,4.27,4.27,292000.0,2.5618,2.5737,2.5439,2.5439,292000.0
2009-06-03 12:20:00,4.27,4.27,4.22,4.24,590400.0,2.5439,2.5439,2.5141,2.526,590400.0
2009-06-03 12:30:00,4.25,4.28,4.23,4.24,340100.0,2.532,2.5498,2.52,2.526,340100.0
2009-06-03 12:40:00,4.25,4.25,4.24,4.24,125900.0,2.532,2.532,2.526,2.526,125900.0
2009-06-03 12:50:00,4.25,4.25,4.2,4.21,290900.0,2.532,2.532,2.5022,2.5081,290900.0
2009-06-03 13:00:00,4.21,4.22,4.21,4.22,160700.0,2.5081,2.5141,2.5081,2.5141,160700.0
2009-06-03 13:10:00,4.22,4.22,4.19,4.2,362300.0,2.5141,2.5141,2.4962,2.5022,362300.0
2009-06-03 13:20:00,4.2,4.22,4.2,4.2,769200.0,2.5022,2.5141,2.5022,2.5022,769200.0
2009-06-03 13:30:00,4.2,4.21,4.18,4.19,393500.0,2.5022,2.5081,2.4903,2.4962,393500.0
2009-06-03 13:40:00,4.19,4.2,4.15,4.16,584400.0,2.4962,2.5022,2.4724,2.4783,584400.0
2009-06-03 13:50:00,4.17,4.18,4.14,4.15,351900.0,2.4843,2.4903,2.4664,2.4724,351900.0
2009-06-03 14:00:00,4.15,4.17,4.14,4.15,260100.0,2.4724,2.4843,2.4664,2.4724,260100.0
2009-06-03 14:10:00,4.15,4.16,4.13,4.13,237600.0,2.4724,2.4783,2.4605,2.4605,237600.0
2009-06-03 14:20:00,4.13,4.14,4.1,4.1,420800.0,2.4605,2.4664,2.4426,2.4426,420800.0
2009-06-03 14:30:00,4.1,4.13,4.08,4.11,482700.0,2.4426,2.4605,2.4307,2.4486,482700.0
2009-06-03 14:40:00,4.11,4.12,4.08,4.09,392600.0,2.4486,2.4545,2.4307,2.4366,392600.0
2009-06-03 14:50:00,4.09,4.11,4.08,4.08,826300.0,2.4366,2.4486,2.4307,2.4307,826300.0
2009-06-03 15:00:00,4.09,4.09,3.99,4.0,3179400.0,2.4366,2.4366,2.3771,2.383,3179400.0
2009-06-03 15:10:00,4.01,4.01,3.94,3.95,2213800.0,2.389,2.389,2.3473,2.3532,2213800.0
2009-06-03 15:20:00,3.95,3.95,3.88,3.89,1858300.0,2.3532,2.3532,2.3115,2.3175,1858300.0
2009-06-03 15:30:00,3.89,3.95,3.89,3.95,1890100.0,2.3175,2.3532,2.3175,2.3532,1890100.0
2009-06-03 15:40:00,3.95,4.0,3.91,3.92,2606500.0,2.3532,2.383,2.3294,2.3354,2606500.0
2009-06-03 15:50:00,3.91,3.98,3.89,3.96,3107300.0,2.3294,2.3711,2.3175,2.3592,3107300.0
2009-06-04 09:30:00,3.89,3.97,3.82,3.97,8279500.0,2.3175,2.3652,2.2758,2.3652,8279500.0
2009-06-04 09:40:00,3.97,4.06,3.92,3.95,5750500.0,2.3652,2.4188,2.3354,2.3532,5750500.0
2009-06-04 09:50:00,3.95,3.95,3.8,3.86,4807900.0,2.3532,2.3532,2.2639,2.2996,4807900.0
2009-06-04 10:00:00,3.86,3.93,3.85,3.89,3439000.0,2.2996,2.3413,2.2937,2.3175,3439000.0
2009-06-04 10:10:00,3.9,3.95,3.89,3.94,1840700.0,2.3234,2.3532,2.3175,2.3473,1840700.0
2009-06-04 10:20:00,3.93,3.99,3.93,3.99,2916900.0,2.3413,2.3771,2.3413,2.3771,2916900.0
2009-06-04 10:30:00,3.98,4.02,3.95,4.01,1885500.0,2.3711,2.3949,2.3532,2.389,1885500.0
2009-06-04 10:40:00,4.01,4.03,3.91,3.96,1844000.0,2.389,2.4009,2.3294,2.3592,1844000.0
2009-06-04 10:50:00,3.96,3.99,3.95,3.96,1030200.0,2.3592,2.3771,2.3532,2.3592,1030200.0
2009-06-04 11:00:00,3.96,4.03,3.96,4.01,1626400.0,2.3592,2.4009,2.3592,2.389,1626400.0
2009-06-04 11:10:00,4.01,4.02,3.97,4.01,1206700.0,2.389,2.3949,2.3652,2.389,1206700.0
2009-06-04 11:20:00,4.0,4.0,3.88,3.93,1687500.0,2.383,2.383,2.3115,2.3413,1687500.0
2009-06-04 11:30:00,3.94,3.96,3.92,3.93,720400.0,2.3473,2.3592,2.3354,2.3413,720400.0
2009-06-04 11:40:00,3.93,3.93,3.87,3.9,1843700.0,2.3413,2.3413,2.3056,2.3234,1843700.0
2009-06-04 11:50:00,3.89,3.91,3.85,3.86,2032000.0,2.3175,2.3294,2.2937,2.2996,2032000.0
2009-06-04 12:00:00,3.87,3.9,3.85,3.9,968300.0,2.3056,2.3234,2.2937,2.3234,968300.0
2009-06-04 12:10:00,3.9,3.91,3.88,3.89,745900.0,2.3234,2.3294,2.3115,2.3175,745900.0
2009-06-04 12:20:00,3.9,3.91,3.89,3.91,792000.0,2.3234,2.3294,2.3175,2.3294,792000.0
2009-06-04 12:30:00,3.91,3.91,3.89,3.9,465800.0,2.3294,2.3294,2.3175,2.3234,465800.0
2009-06-04 12:40:00,3.9,3.92,3.89,3.92,561900.0,2.3234,2.3354,2.3175,2.3354,561900.0
2009-06-04 12:50:00,3.92,3.92,3.86,3.87,948000.0,2.3354,2.3354,2.2996,2.3056,948000.0
2009-06-04 13:00:00,3.87,3.9,3.86,3.87,910200.0,2.3056,2.3234,2.2996,2.3056,910200.0
2009-06-04 13:10:00,3.88,3.9,3.87,3.88,814400.0,2.3115,2.3234,2.3056,2.3115,814400.0
2009-06-04 13:20:00,3.88,3.89,3.86,3.86,987200.0,2.3115,2.3175,2.2996,2.2996,987200.0
2009-06-04 13:30:00,3.86,3.94,3.86,3.94,1112600.0,2.2996,2.3473,2.2996,2.3473,1112600.0
2009-06-04 13:40:00,3.94,3.96,3.91,3.93,1326200.0,2.3473,2.3592,2.3294,2.3413,1326200.0
2009-06-04 13:50:00,3.94,4.0,3.93,4.0,1642100.0,2.3473,2.383,2.3413,2.383,1642100.0
2009-06-04 14:00:00,4.0,4.0,3.96,3.99,1751900.0,2.383,2.383,2.3592,2.3771,1751900.0
2009-06-04 14:10:00,4.0,4.0,3.97,3.98,1034500.0,2.383,2.383,2.3652,2.3711,1034500.0
2009-06-04 14:20:00,3.98,4.05,3.97,4.04,2804300.0,2.3711,2.4128,2.3652,2.4069,2804300.0
2009-06-04 14:30:00,4.05,4.05,4.0,4.02,1637600.0,2.4128,2.4128,2.383,2.3949,1637600.0
2009-06-04 14:40:00,4.01,4.03,3.98,4.03,1431600.0,2.389,2.4009,2.3711,2.4009,1431600.0
2009-06-04 14:50:00,4.02,4.14,4.02,4.12,2746000.0,2.3949,2.4664,2.3949,2.4545,2746000.0
2009-06-04 15:00:00,4.11,4.12,4.01,4.02,1568000.0,2.4486,2.4545,2.389,2.3949,1568000.0
2009-06-04 15:10:00,4.02,4.08,4.01,4.07,1242200.0,2.3949,2.4307,2.389,2.4247,1242200.0
2009-06-04 15:20:00,4.08,4.12,4.07,4.1,1601400.0,2.4307,2.4545,2.4247,2.4426,1601400.0
2009-06-04 15:30:00,4.1,4.1,4.04,4.05,1858200.0,2.4426,2.4426,2.4069,2.4128,1858200.0
2009-06-04 15:40:00,4.04,4.05,3.98,4.01,2376300.0,2.4069,2.4128,2.3711,2.389,2376300.0
2009-06-04 15:50:00,4.01,4.12,3.96,4.11,8621000.0,2.389,2.4545,2.3592,2.4486,8621000.0
2009-06-05 09:30:00,4.19,4.22,4.11,4.15,1615400.0,2.4962,2.5141,2.4486,2.4724,1615400.0
2009-06-05 09:40:00,4.15,4.17,4.08,4.08,1668300.0,2.4724,2.4843,2.4307,2.4307,1668300.0
2009-06-05 09:50:00,4.09,4.14,4.08,4.1,1332100.0,2.4366,2.4664,2.4307,2.4426,1332100.0
2009-06-05 10:00:00,4.1,4.11,4.05,4.06,1409700.0,2.4426,2.4486,2.4128,2.4188,1409700.0
2009-06-05 10:10:00,4.06,4.08,4.0,4.06,1339200.0,2.4188,2.4307,2.383,2.4188,1339200.0
2009-06-05 10:20:00,4.06,4.14,4.05,4.14,961900.0,2.4188,2.4664,2.4128,2.4664,961900.0
2009-06-05 10:30:00,4.14,4.14,4.1,4.11,997100.0,2.4664,2.4664,2.4426,2.4486,997100.0
2009-06-05 10:40:00,4.12,4.14,4.08,4.09,836500.0,2.4545,2.4664,2.4307,2.4366,836500.0
2009-06-05 10:50:00,4.1,4.13,4.08,4.13,1001300.0,2.4426,2.4605,2.4307,2.4605,1001300.0
2009-06-05 11:00:00,4.12,4.15,4.12,4.12,772300.0,2.4545,2.4724,2.4545,2.4545,772300.0
2009-06-05 11:10:00,4.12,4.13,4.06,4.09,1332900.0,2.4545,2.4605,2.4188,2.4366,1332900.0
2009-06-05 11:20:00,4.09,4.11,4.08,4.09,416700.0,2.4366,2.4486,2.4307,2.4366,416700.0
2009-06-05 11:30:00,4.09,4.13,4.07,4.12,1101100.0,2.4366,2.4605,2.4247,2.4545,1101100.0
2009-06-05 11:40:00,4.13,4.13,4.08,4.11,580300.0,2.4605,2.4605,2.4307,2.4486,580300.0
2009-06-05 11:50:00,4.1,4.11,4.09,4.11,360200.0,2.4426,2.4486,2.4366,2.4486,360200.0
2009-06-05 12:00:00,4.1,4.11,4.09,4.09,329700.0,2.4426,2.4486,2.4366,2.4366,329700.0
2009-06-05 12:10:00,4.09,4.12,4.08,4.11,868500.0,2.4366,2.4545,2.4307,2.4486,868500.0
2009-06-05 12:20:00,4.11,4.11,4.09,4.1,604500.0,2.4486,2.4486,2.4366,2.4426,604500.0
2009-06-05 12:30:00,4.09,4.1,4.08,4.1,403200.0,2.4366,2.4426,2.4307,2.4426,403200.0
2009-06-05 12:40:00,4.1,4.12,4.08,4.12,596100.0,2.4426,2.4545,2.4307,2.4545,596100.0
2009-06-05 12:50:00,4.12,4.12,4.1,4.1,221700.0,2.4545,2.4545,2.4426,2.4426,221700.0
2009-06-05 13:00:00,4.11,4.11,4.1,4.11,234600.0,2.4486,2.4486,2.4426,2.4486,234600.0
2009-06-05 13:10:00,4.1,4.11,4.05,4.07,650500.0,2.4426,2.4486,2.4128,2.4247,650500.0
2009-06-05 13:20:00,4.06,4.07,4.03,4.03,645000.0,2.4188,2.4247,2.4009,2.4009,645000.0
2009-06-05 13:30:00,4.03,4.06,4.01,4.04,748100.0,2.4009,2.4188,2.389,2.4069,748100.0
2009-06-05 13:40:00,4.04,4.06,4.04,4.05,356000.0,2.4069,2.4188,2.4069,2.4128,356000.0
2009-06-05 13:50:00,4.05,4.06,4.04,4.04,411200.0,2.4128,2.4188,2.4069,2.4069,411200.0
2009-06-05 14:00:00,4.05,4.06,4.04,4.05,744600.0,2.4128,2.4188,2.4069,2.4128,744600.0
2009-06-05 14:10:00,4.05,4.06,4.01,4.02,430200.0,2.4128,2.4188,2.389,2.3949,430200.0
2009-06-05 14:20:00,4.01,4.02,3.98,4.01,1152100.0,2.389,2.3949,2.3711,2.389,1152100.0
2009-06-05 14:30:00,4.0,4.02,3.98,4.01,465500.0,2.383,2.3949,2.3711,2.389,465500.0
2009-06-05 14:40:00,4.01,4.02,4.01,4.01,158400.0,2.389,2.3949,2.389,2.389,158400.0
2009-06-05 14:50:00,4.01,4.02,4.0,4.01,275400.0,2.389,2.3949,2.383,2.389,275400.0
2009-06-05 15:00:00,4.0,4.06,4.0,4.04,883900.0,2.383,2.4188,2.383,2.4069,883900.0
2009-06-05 15:10:00,4.05,4.08,4.02,4.04,1540200.0,2.4128,2.4307,2.3949,2.4069,1540200.0
2009-06-05 15:20:00,4.05,4.05,4.01,4.03,566600.0,2.4128,2.4128,2.389,2.4009,566600.0
2009-06-05 15:30:00,4.03,4.05,4.01,4.03,898000.0,2.4009,2.4128,2.389,2.4009,898000.0
2009-06-05 15:40:00,4.03,4.05,4.02,4.02,1332400.0,2.4009,2.4128,2.3949,2.3949,1332400.0
2009-06-05 15:50:00,4.02,4.08,4.02,4.07,2729900.0,2.3949,2.4307,2.3949,2.4247,2729900.0
2009-06-08 09:30:00,4.02,4.04,3.96,4.03,858600.0,2.3949,2.4069,2.3592,2.4009,858600.0
2009-06-08 09:40:00,4.03,4.03,3.97,4.01,402900.0,2.4009,2.4009,2.3652,2.389,402900.0
2009-06-08 09:50:00,4.01,4.03,3.99,4.0,426100.0,2.389,2.4009,2.3771,2.383,426100.0
2009-06-08 10:00:00,4.0,4.05,3.99,4.05,939900.0,2.383,2.4128,2.3771,2.4128,939900.0
2009-06-08 10:10:00,4.05,4.08,4.01,4.02,844500.0,2.4128,2.4307,2.389,2.3949,844500.0
2009-06-08 10:20:00,4.02,4.06,4.01,4.03,516000.0,2.3949,2.4188,2.389,2.4009,516000.0
2009-06-08 10:30:00,4.04,4.1,4.03,4.09,966000.0,2.4069,2.4426,2.4009,2.4366,966000.0
2009-06-08 10:40:00,4.1,4.13,4.08,4.08,950400.0,2.4426,2.4605,2.4307,2.4307,950400.0
2009-06-08 10:50:00,4.09,4.13,4.08,4.1,1220700.0,2.4366,2.4605,2.4307,2.4426,1220700.0
2009-06-08 11:00:00,4.09,4.1,4.05,4.05,841400.0,2.4366,2.4426,2.4128,2.4128,841400.0
2009-06-08 11:10:00,4.06,4.07,4.05,4.06,292300.0,2.4188,2.4247,2.4128,2.4188,292300.0
2009-06-08 11:20:00,4.06,4.07,4.03,4.04,292600.0,2.4188,2.4247,2.4009,2.4069,292600.0
2009-06-08 11:30:00,4.04,4.07,4.03,4.05,314700.0,2.4069,2.4247,2.4009,2.4128,314700.0
2009-06-08 11:40:00,4.05,4.07,4.05,4.06,238900.0,2.4128,2.4247,2.4128,2.4188,238900.0
2009-06-08 11:50:00,4.06,4.09,4.05,4.07,434500.0,2.4188,2.4366,2.4128,2.4247,434500.0
2009-06-08 12:00:00,4.08,4.08,4.05,4.07,219900.0,2.4307,2.4307,2.4128,2.4247,219900.0
2009-06-08 12:10:00,4.06,4.07,4.03,4.04,267400.0,2.4188,2.4247,2.4009,2.4069,267400.0
2009-06-08 12:20:00,4.03,4.07,4.03,4.05,490900.0,2.4009,2.4247,2.4009,2.4128,490900.0
2009-06-08 12:30:00,4.06,4.07,4.04,4.06,392100.0,2.4188,2.4247,2.4069,2.4188,392100.0
2009-06-08 12:40:00,4.05,4.06,4.05,4.05,64400.0,2.4128,2.4188,2.4128,2.4128,64400.0
2009-06-08 12:50:00,4.05,4.05,4.04,4.05,50000.0,2.4128,2.4128,2.4069,2.4128,50000.0
2009-06-08 13:00:00,4.05,4.08,4.04,4.07,226400.0,2.4128,2.4307,2.4069,2.4247,226400.0
2009-06-08 13:10:00,4.06,4.07,4.04,4.06,269800.0,2.4188,2.4247,2.4069,2.4188,269800.0
2009-06-08 13:20:00,4.07,4.07,4.04,4.04,176300.0,2.4247,2.4247,2.4069,2.4069,176300.0
2009-06-08 13:30:00,4.04,4.05,4.03,4.04,126300.0,2.4069,2.4128,2.4009,2.4069,126300.0
2009-06-08 13:40:00,4.04,4.07,4.03,4.06,289600.0,2.4069,2.4247,2.4009,2.4188,289600.0
2009-06-08 13:50:00,4.06,4.08,4.05,4.07,279100.0,2.4188,2.4307,2.4128,2.4247,279100.0
2009-06-08 14:00:00,4.07,4.09,4.05,4.08,477100.0,2.4247,2.4366,2.4128,2.4307,477100.0
2009-06-08 14:10:00,4.08,4.1,4.06,4.08,638500.0,2.4307,2.4426,2.4188,2.4307,638500.0
2009-06-08 14:20:00,4.08,4.08,4.04,4.05,484400.0,2.4307,2.4307,2.4069,2.4128,484400.0
2009-06-08 14:30:00,4.06,4.09,4.05,4.09,343800.0,2.4188,2.4366,2.4128,2.4366,343800.0
2009-06-08 14:40:00,4.08,4.1,4.06,4.09,546000.0,2.4307,2.4426,2.4188,2.4366,546000.0
2009-06-08 14:50:00,4.09,4.17,4.09,4.16,1228900.0,2.4366,2.4843,2.4366,2.4783,1228900.0
2009-06-08 15:00:00,4.16,4.16,4.13,4.15,894400.0,2.4783,2.4783,2.4605,2.4724,894400.0
2009-06-08 15:10:00,4.15,4.16,4.11,4.16,750600.0,2.4724,2.4783,2.4486,2.4783,750600.0
2009-06-08 15:20:00,4.16,4.17,4.12,4.13,998300.0,2.4783,2.4843,2.4545,2.4605,998300.0
2009-06-08 15:30:00,4.14,4.17,4.1,4.12,1026900.0,2.4664,2.4843,2.4426,2.4545,1026900.0
2009-06-08 15:40:00,4.12,4.15,4.1,4.1,797400.0,2.4545,2.4724,2.4426,2.4426,797400.0
2009-06-08 15:50:00,4.1,4.16,4.09,4.14,1737900.0,2.4426,2.4783,2.4366,2.4664,1737900.0
2009-06-09 09:30:00,4.18,4.19,4.12,4.17,861700.0,2.4903,2.4962,2.4545,2.4843,861700.0
2009-06-09 09:40:00,4.17,4.2,4.15,4.19,588900.0,2.4843,2.5022,2.4724,2.4962,588900.0
2009-06-09 09:50:00,4.2,4.2,4.12,4.13,795400.0,2.5022,2.5022,2.4545,2.4605,795400.0
2009-06-09 10:00:00,4.13,4.15,4.12,4.14,615500.0,2.4605,2.4724,2.4545,2.4664,615500.0
2009-06-09 10:10:00,4.14,4.14,4.12,4.13,330300.0,2.4664,2.4664,2.4545,2.4605,330300.0
2009-06-09 10:20:00,4.14,4.14,4.1,4.1,587600.0,2.4664,2.4664,2.4426,2.4426,587600.0
2009-06-09 10:30:00,4.1,4.13,4.09,4.12,438500.0,2.4426,2.4605,2.4366,2.4545,438500.0
2009-06-09 10:40:00,4.12,4.13,4.1,4.1,336300.0,2.4545,2.4605,2.4426,2.4426,336300.0
2009-06-09 10:50:00,4.1,4.11,4.1,4.1,143900.0,2.4426,2.4486,2.4426,2.4426,143900.0
2009-06-09 11:00:00,4.1,4.13,4.1,4.11,219100.0,2.4426,2.4605,2.4426,2.4486,219100.0
2009-06-09 11:10:00,4.11,4.14,4.1,4.13,323800.0,2.4486,2.4664,2.4426,2.4605,323800.0
2009-06-09 11:20:00,4.14,4.14,4.11,4.14,290600.0,2.4664,2.4664,2.4486,2.4664,290600.0
2009-06-09 11:30:00,4.13,4.14,4.1,4.12,346900.0,2.4605,2.4664,2.4426,2.4545,346900.0
2009-06-09 11:40:00,4.12,4.13,4.11,4.11,196000.0,2.4545,2.4605,2.4486,2.4486,196000.0
2009-06-09 11:50:00,4.12,4.12,4.11,4.11,110200.0,2.4545,2.4545,2.4486,2.4486,110200.0
2009-06-09 12:00:00,4.12,4.14,4.11,4.14,156700.0,2.4545,2.4664,2.4486,2.4664,156700.0
2009-06-09 12:10:00,4.14,4.15,4.13,4.15,80000.0,2.4664,2.4724,2.4605,2.4724,80000.0
2009-06-09 12:20:00,4.14,4.17,4.14,4.17,250300.0,2.4664,2.4843,2.4664,2.4843,250300.0
2009-06-09 12:30:00,4.16,4.17,4.14,4.14,492100.0,2.4783,2.4843,2.4664,2.4664,492100.0
2009-06-09 12:40:00,4.15,4.15,4.12,4.15,281800.0,2.4724,2.4724,2.4545,2.4724,281800.0
2009-06-09 12:50:00,4.15,4.16,4.13,4.16,470900.0,2.4724,2.4783,2.4605,2.4783,470900.0
2009-06-09 13:00:00,4.16,4.16,4.15,4.15,92800.0,2.4783,2.4783,2.4724,2.4724,92800.0
2009-06-09 13:10:00,4.16,4.17,4.14,4.17,373700.0,2.4783,2.4843,2.4664,2.4843,373700.0
2009-06-09 13:20:00,4.17,4.19,4.16,4.18,508000.0,2.4843,2.4962,2.4783,2.4903,508000.0
2009-06-09 13:30:00,4.19,4.19,4.17,4.19,540000.0,2.4962,2.4962,2.4843,2.4962,540000.0
2009-06-09 13:40:00,4.19,4.2,4.14,4.17,677100.0,2.4962,2.5022,2.4664,2.4843,677100.0
2009-06-09 13:50:00,4.17,4.18,4.14,4.14,588200.0,2.4843,2.4903,2.4664,2.4664,588200.0
2009-06-09 14:00:00,4.14,4.17,4.14,4.16,282100.0,2.4664,2.4843,2.4664,2.4783,282100.0
2009-06-09 14:10:00,4.16,4.16,4.14,4.16,218200.0,2.4783,2.4783,2.4664,2.4783,218200.0
2009-06-09 14:20:00,4.16,4.16,4.14,4.15,269600.0,2.4783,2.4783,2.4664,2.4724,269600.0
2009-06-09 14:30:00,4.15,4.19,4.14,4.16,552900.0,2.4724,2.4962,2.4664,2.4783,552900.0
2009-06-09 14:40:00,4.17,4.17,4.12,4.13,759200.0,2.4843,2.4843,2.4545,2.4605,759200.0
2009-06-09 14:50:00,4.12,4.16,4.1,4.16,1028400.0,2.4545,2.4783,2.4426,2.4783,1028400.0
2009-06-09 15:00:00,4.16,4.16,4.14,4.14,862700.0,2.4783,2.4783,2.4664,2.4664,862700.0
2009-06-09 15:10:00,4.14,4.15,4.11,4.13,393800.0,2.4664,2.4724,2.4486,2.4605,393800.0
2009-06-09 15:20:00,4.13,4.13,4.11,4.11,264900.0,2.4605,2.4605,2.4486,2.4486,264900.0
2009-06-09 15:30:00,4.12,4.13,4.08,4.09,1349900.0,2.4545,2.4605,2.4307,2.4366,1349900.0
2009-06-09 15:40:00,4.1,4.1,4.07,4.09,661600.0,2.4426,2.4426,2.4247,2.4366,661600.0
2009-06-09 15:50:00,4.09,4.14,4.08,4.12,1256200.0,2.4366,2.4664,2.4307,2.4545,1256200.0
2009-06-10 09:30:00,4.15,4.16,4.08,4.11,524700.0,2.4785,2.4845,2.4367,2.4546,524700.0
2009-06-10 09:40:00,4.11,4.13,4.1,4.11,689100.0,2.4546,2.4666,2.4487,2.4546,689100.0
2009-06-10 09:50:00,4.11,4.13,4.09,4.12,714300.0,2.4546,2.4666,2.4427,2.4606,714300.0
2009-06-10 10:00:00,4.12,4.13,4.04,4.09,935200.0,2.4606,2.4666,2.4128,2.4427,935200.0
2009-06-10 10:10:00,4.09,4.09,4.07,4.08,302500.0,2.4427,2.4427,2.4307,2.4367,302500.0
2009-06-10 10:20:00,4.07,4.11,4.07,4.08,329600.0,2.4307,2.4546,2.4307,2.4367,329600.0
2009-06-10 10:30:00,4.09,4.1,4.07,4.08,178500.0,2.4427,2.4487,2.4307,2.4367,178500.0
2009-06-10 10:40:00,4.08,4.09,4.03,4.03,464300.0,2.4367,2.4427,2.4069,2.4069,464300.0
2009-06-10 10:50:00,4.04,4.07,4.03,4.05,438900.0,2.4128,2.4307,2.4069,2.4188,438900.0
2009-06-10 11:00:00,4.06,4.06,4.05,4.06,84600.0,2.4248,2.4248,2.4188,2.4248,84600.0
2009-06-10 11:10:00,4.06,4.09,4.03,4.07,646500.0,2.4248,2.4427,2.4069,2.4307,646500.0
2009-06-10 11:20:00,4.08,4.11,4.07,4.1,483100.0,2.4367,2.4546,2.4307,2.4487,483100.0
2009-06-10 11:30:00,4.1,4.12,4.06,4.08,385300.0,2.4487,2.4606,2.4248,2.4367,385300.0
2009-06-10 11:40:00,4.09,4.09,4.06,4.07,121900.0,2.4427,2.4427,2.4248,2.4307,121900.0
2009-06-10 11:50:00,4.07,4.09,4.06,4.07,217200.0,2.4307,2.4427,2.4248,2.4307,217200.0
2009-06-10 12:00:00,4.07,4.08,4.06,4.07,211600.0,2.4307,2.4367,2.4248,2.4307,211600.0
2009-06-10 12:10:00,4.07,4.07,4.05,4.06,408600.0,2.4307,2.4307,2.4188,2.4248,408600.0
2009-06-10 12:20:00,4.06,4.07,4.03,4.06,557200.0,2.4248,2.4307,2.4069,2.4248,557200.0
2009-06-10 12:30:00,4.05,4.06,4.04,4.05,171500.0,2.4188,2.4248,2.4128,2.4188,171500.0
2009-06-10 12:40:00,4.05,4.06,4.04,4.05,190300.0,2.4188,2.4248,2.4128,2.4188,190300.0
2009-06-10 12:50:00,4.04,4.05,4.04,4.05,143000.0,2.4128,2.4188,2.4128,2.4188,143000.0
2009-06-10 13:00:00,4.04,4.05,3.99,4.02,751000.0,2.4128,2.4188,2.383,2.4009,751000.0
2009-06-10 13:10:00,4.02,4.05,4.02,4.03,202700.0,2.4009,2.4188,2.4009,2.4069,202700.0
2009-06-10 13:20:00,4.03,4.04,4.0,4.03,474100.0,2.4069,2.4128,2.3889,2.4069,474100.0
2009-06-10 13:30:00,4.03,4.03,3.97,3.99,462700.0,2.4069,2.4069,2.371,2.383,462700.0
2009-06-10 13:40:00,3.99,4.0,3.94,3.97,914600.0,2.383,2.3889,2.3531,2.371,914600.0
2009-06-10 13:50:00,3.96,4.0,3.96,4.0,302900.0,2.365,2.3889,2.365,2.3889,302900.0
2009-06-10 14:00:00,4.0,4.01,3.97,3.99,454600.0,2.3889,2.3949,2.371,2.383,454600.0
2009-06-10 14:10:00,4.0,4.02,3.99,4.02,334100.0,2.3889,2.4009,2.383,2.4009,334100.0
2009-06-10 14:20:00,4.02,4.07,4.02,4.03,804500.0,2.4009,2.4307,2.4009,2.4069,804500.0
2009-06-10 14:30:00,4.03,4.07,4.02,4.06,641900.0,2.4069,2.4307,2.4009,2.4248,641900.0
2009-06-10 14:40:00,4.05,4.07,4.03,4.07,282600.0,2.4188,2.4307,2.4069,2.4307,282600.0
2009-06-10 14:50:00,4.07,4.07,4.03,4.04,648300.0,2.4307,2.4307,2.4069,2.4128,648300.0
2009-06-10 15:00:00,4.05,4.05,3.99,3.99,372700.0,2.4188,2.4188,2.383,2.383,372700.0
2009-06-10 15:10:00,3.99,4.02,3.99,4.01,493200.0,2.383,2.4009,2.383,2.3949,493200.0
2009-06-10 15:20:00,4.01,4.03,3.99,3.99,361900.0,2.3949,2.4069,2.383,2.383,361900.0
2009-06-10 15:30:00,4.0,4.03,3.99,4.0,879200.0,2.3889,2.4069,2.383,2.3889,879200.0
2009-06-10 15:40:00,3.99,4.02,3.98,4.0,530600.0,2.383,2.4009,2.377,2.3889,530600.0
2009-06-10 15:50:00,4.01,4.04,4.0,4.02,1024600.0,2.3949,2.4128,2.3889,2.4009,1024600.0
2009-06-11 09:30:00,4.12,4.12,4.07,4.09,922400.0,2.4606,2.4606,2.4307,2.4427,922400.0
2009-06-11 09:40:00,4.09,4.12,4.08,4.1,1265900.0,2.4427,2.4606,2.4367,2.4487,1265900.0
2009-06-11 09:50:00,4.11,4.19,4.1,4.18,2801800.0,2.4546,2.5024,2.4487,2.4964,2801800.0
2009-06-11 10:00:00,4.19,4.27,4.17,4.26,2420900.0,2.5024,2.5502,2.4905,2.5442,2420900.0
2009-06-11 10:10:00,4.25,4.31,4.23,4.28,2323000.0,2.5382,2.5741,2.5263,2.5562,2323000.0
2009-06-11 10:20:00,4.28,4.3,4.21,4.28,1772000.0,2.5562,2.5681,2.5144,2.5562,1772000.0
2009-06-11 10:30:00,4.28,4.28,4.2,4.23,1145500.0,2.5562,2.5562,2.5084,2.5263,1145500.0
2009-06-11 10:40:00,4.23,4.28,4.22,4.28,759200.0,2.5263,2.5562,2.5203,2.5562,759200.0
2009-06-11 10:50:00,4.28,4.3,4.25,4.26,1140700.0,2.5562,2.5681,2.5382,2.5442,1140700.0
2009-06-11 11:00:00,4.25,4.27,4.23,4.27,478800.0,2.5382,2.5502,2.5263,2.5502,478800.0
2009-06-11 11:10:00,4.27,4.28,4.26,4.28,681300.0,2.5502,2.5562,2.5442,2.5562,681300.0
2009-06-11 11:20:00,4.27,4.29,4.27,4.28,447200.0,2.5502,2.5621,2.5502,2.5562,447200.0
2009-06-11 11:30:00,4.27,4.3,4.27,4.3,443400.0,2.5502,2.5681,2.5502,2.5681,443400.0
2009-06-11 11:40:00,4.3,4.34,4.29,4.33,1385900.0,2.5681,2.592,2.5621,2.586,1385900.0
2009-06-11 11:50:00,4.33,4.35,4.3,4.32,729200.0,2.586,2.598,2.5681,2.5801,729200.0
2009-06-11 12:00:00,4.32,4.32,4.27,4.3,754300.0,2.5801,2.5801,2.5502,2.5681,754300.0
2009-06-11 12:10:00,4.29,4.32,4.28,4.32,701400.0,2.5621,2.5801,2.5562,2.5801,701400.0
2009-06-11 12:20:00,4.32,4.34,4.31,4.34,484000.0,2.5801,2.592,2.5741,2.592,484000.0
2009-06-11 12:30:00,4.34,4.37,4.33,4.37,888100.0,2.592,2.6099,2.586,2.6099,888100.0
2009-06-11 12:40:00,4.37,4.41,4.36,4.36,1288700.0,2.6099,2.6338,2.6039,2.6039,1288700.0
2009-06-11 12:50:00,4.36,4.4,4.35,4.39,769000.0,2.6039,2.6278,2.598,2.6219,769000.0
2009-06-11 13:00:00,4.38,4.41,4.35,4.38,1059900.0,2.6159,2.6338,2.598,2.6159,1059900.0
2009-06-11 13:10:00,4.38,4.39,4.32,4.36,867900.0,2.6159,2.6219,2.5801,2.6039,867900.0
2009-06-11 13:20:00,4.36,4.38,4.35,4.36,601900.0,2.6039,2.6159,2.598,2.6039,601900.0
2009-06-11 13:30:00,4.36,4.36,4.29,4.3,1060100.0,2.6039,2.6039,2.5621,2.5681,1060100.0
2009-06-11 13:40:00,4.3,4.32,4.27,4.3,1032600.0,2.5681,2.5801,2.5502,2.5681,1032600.0
2009-06-11 13:50:00,4.3,4.31,4.29,4.3,293700.0,2.5681,2.5741,2.5621,2.5681,293700.0
2009-06-11 14:00:00,4.31,4.31,4.27,4.27,587000.0,2.5741,2.5741,2.5502,2.5502,587000.0
2009-06-11 14:10:00,4.28,4.32,4.27,4.3,1013900.0,2.5562,2.5801,2.5502,2.5681,1013900.0
2009-06-11 14:20:00,4.31,4.33,4.29,4.3,938600.0,2.5741,2.586,2.5621,2.5681,938600.0
2009-06-11 14:30:00,4.3,4.3,4.24,4.25,896700.0,2.5681,2.5681,2.5323,2.5382,896700.0
2009-06-11 14:40:00,4.25,4.29,4.25,4.29,472700.0,2.5382,2.5621,2.5382,2.5621,472700.0
2009-06-11 14:50:00,4.29,4.35,4.27,4.34,660700.0,2.5621,2.598,2.5502,2.592,660700.0
2009-06-11 15:00:00,4.33,4.35,4.29,4.32,806500.0,2.586,2.598,2.5621,2.5801,806500.0
2009-06-11 15:10:00,4.33,4.33,4.27,4.27,470400.0,2.586,2.586,2.5502,2.5502,470400.0
2009-06-11 15:20:00,4.28,4.28,4.2,4.23,1584700.0,2.5562,2.5562,2.5084,2.5263,1584700.0
2009-06-11 15:30:00,4.23,4.23,4.1,4.18,2441500.0,2.5263,2.5263,2.4487,2.4964,2441500.0
2009-06-11 15:40:00,4.18,4.19,4.1,4.15,1673600.0,2.4964,2.5024,2.4487,2.4785,1673600.0
2009-06-11 15:50:00,4.15,4.19,4.08,4.12,2888600.0,2.4785,2.5024,2.4367,2.4606,2888600.0
2009-06-12 09:30:00,4.11,4.26,4.11,4.23,1322200.0,2.4546,2.5442,2.4546,2.5263,1322200.0
2009-06-12 09:40:00,4.23,4.23,4.18,4.2,802100.0,2.5263,2.5263,2.4964,2.5084,802100.0
2009-06-12 09:50:00,4.2,4.2,4.12,4.13,1007000.0,2.5084,2.5084,2.4606,2.4666,1007000.0
2009-06-12 10:00:00,4.12,4.14,4.11,4.12,803300.0,2.4606,2.4725,2.4546,2.4606,803300.0
2009-06-12 10:10:00,4.12,4.18,4.11,4.14,601900.0,2.4606,2.4964,2.4546,2.4725,601900.0
2009-06-12 10:20:00,4.13,4.16,4.13,4.16,876000.0,2.4666,2.4845,2.4666,2.4845,876000.0
2009-06-12 10:30:00,4.16,4.16,4.14,4.16,452900.0,2.4845,2.4845,2.4725,2.4845,452900.0
2009-06-12 10:40:00,4.15,4.16,4.13,4.14,309600.0,2.4785,2.4845,2.4666,2.4725,309600.0
2009-06-12 10:50:00,4.13,4.16,4.13,4.16,741700.0,2.4666,2.4845,2.4666,2.4845,741700.0
2009-06-12 11:00:00,4.16,4.16,4.14,4.14,846600.0,2.4845,2.4845,2.4725,2.4725,846600.0
2009-06-12 11:10:00,4.14,4.16,4.13,4.14,355200.0,2.4725,2.4845,2.4666,2.4725,355200.0
2009-06-12 11:20:00,4.14,4.14,4.13,4.13,233300.0,2.4725,2.4725,2.4666,2.4666,233300.0
2009-06-12 11:30:00,4.14,4.14,4.13,4.13,107500.0,2.4725,2.4725,2.4666,2.4666,107500.0
2009-06-12 11:40:00,4.13,4.14,4.11,4.12,468600.0,2.4666,2.4725,2.4546,2.4606,468600.0
2009-06-12 11:50:00,4.12,4.17,4.12,4.16,716600.0,2.4606,2.4905,2.4606,2.4845,716600.0
2009-06-12 12:00:00,4.17,4.22,4.15,4.2,744400.0,2.4905,2.5203,2.4785,2.5084,744400.0
2009-06-12 12:10:00,4.21,4.22,4.19,4.22,465300.0,2.5144,2.5203,2.5024,2.5203,465300.0
2009-06-12 12:20:00,4.22,4.22,4.21,4.22,264700.0,2.5203,2.5203,2.5144,2.5203,264700.0
2009-06-12 12:30:00,4.21,4.22,4.2,4.21,354000.0,2.5144,2.5203,2.5084,2.5144,354000.0
2009-06-12 12:40:00,4.2,4.22,4.2,4.22,170200.0,2.5084,2.5203,2.5084,2.5203,170200.0
2009-06-12 12:50:00,4.21,4.22,4.2,4.22,208700.0,2.5144,2.5203,2.5084,2.5203,208700.0
2009-06-12 13:00:00,4.22,4.22,4.2,4.21,113200.0,2.5203,2.5203,2.5084,2.5144,113200.0
2009-06-12 13:10:00,4.2,4.22,4.19,4.21,413900.0,2.5084,2.5203,2.5024,2.5144,413900.0
2009-06-12 13:20:00,4.22,4.26,4.22,4.22,794800.0,2.5203,2.5442,2.5203,2.5203,794800.0
2009-06-12 13:30:00,4.22,4.23,4.19,4.2,448500.0,2.5203,2.5263,2.5024,2.5084,448500.0
2009-06-12 13:40:00,4.2,4.22,4.2,4.21,207400.0,2.5084,2.5203,2.5084,2.5144,207400.0
2009-06-12 13:50:00,4.21,4.22,4.21,4.22,80600.0,2.5144,2.5203,2.5144,2.5203,80600.0
2009-06-12 14:00:00,4.21,4.22,4.18,4.19,264000.0,2.5144,2.5203,2.4964,2.5024,264000.0
2009-06-12 14:10:00,4.18,4.19,4.15,4.18,318200.0,2.4964,2.5024,2.4785,2.4964,318200.0
2009-06-12 14:20:00,4.19,4.19,4.15,4.16,223100.0,2.5024,2.5024,2.4785,2.4845,223100.0
2009-06-12 14:30:00,4.16,4.17,4.15,4.15,419300.0,2.4845,2.4905,2.4785,2.4785,419300.0
2009-06-12 14:40:00,4.16,4.2,4.15,4.18,472200.0,2.4845,2.5084,2.4785,2.4964,472200.0
2009-06-12 14:50:00,4.18,4.18,4.16,4.16,237200.0,2.4964,2.4964,2.4845,2.4845,237200.0
2009-06-12 15:00:00,4.17,4.18,4.16,4.17,203000.0,2.4905,2.4964,2.4845,2.4905,203000.0
2009-06-12 15:10:00,4.17,4.18,4.16,4.16,192000.0,2.4905,2.4964,2.4845,2.4845,192000.0
2009-06-12 15:20:00,4.17,4.17,4.15,4.17,463700.0,2.4905,2.4905,2.4785,2.4905,463700.0
2009-06-12 15:30:00,4.17,4.18,4.12,4.16,875100.0,2.4905,2.4964,2.4606,2.4845,875100.0
2009-06-12 15:40:00,4.16,4.18,4.13,4.15,1497100.0,2.4845,2.4964,2.4666,2.4785,1497100.0
2009-06-12 15:50:00,4.15,4.16,4.13,4.15,1479800.0,2.4785,2.4845,2.4666,2.4785,1479800.0
2009-06-15 09:30:00,4.7,4.7,4.41,4.51,9717400.0,2.807,2.807,2.6338,2.6935,9717400.0
2009-06-15 09:40:00,4.51,4.63,4.5,4.55,5342900.0,2.6935,2.7652,2.6876,2.7174,5342900.0
2009-06-15 09:50:00,4.55,4.69,4.54,4.67,4068600.0,2.7174,2.801,2.7114,2.7891,4068600.0
2009-06-15 10:00:00,4.67,4.76,4.67,4.74,5442700.0,2.7891,2.8428,2.7891,2.8309,5442700.0
2009-06-15 10:10:00,4.74,4.77,4.67,4.68,3537400.0,2.8309,2.8488,2.7891,2.7951,3537400.0
2009-06-15 10:20:00,4.68,4.77,4.68,4.7,2042200.0,2.7951,2.8488,2.7951,2.807,2042200.0
2009-06-15 10:30:00,4.69,4.7,4.58,4.58,3496200.0,2.801,2.807,2.7353,2.7353,3496200.0
2009-06-15 10:40:00,4.58,4.63,4.5,4.63,3758700.0,2.7353,2.7652,2.6876,2.7652,3758700.0
2009-06-15 10:50:00,4.63,4.65,4.58,4.59,1932000.0,2.7652,2.7771,2.7353,2.7413,1932000.0
2009-06-15 11:00:00,4.59,4.6,4.54,4.57,1389700.0,2.7413,2.7473,2.7114,2.7294,1389700.0
2009-06-15 11:10:00,4.58,4.58,4.5,4.55,1958500.0,2.7353,2.7353,2.6876,2.7174,1958500.0
2009-06-15 11:20:00,4.54,4.55,4.5,4.54,1567700.0,2.7114,2.7174,2.6876,2.7114,1567700.0
2009-06-15 11:30:00,4.53,4.59,4.53,4.59,792500.0,2.7055,2.7413,2.7055,2.7413,792500.0
2009-06-15 11:40:00,4.59,4.61,4.58,4.6,957200.0,2.7413,2.7533,2.7353,2.7473,957200.0
2009-06-15 11:50:00,4.59,4.6,4.54,4.56,1165700.0,2.7413,2.7473,2.7114,2.7234,1165700.0
2009-06-15 12:00:00,4.56,4.56,4.52,4.52,953500.0,2.7234,2.7234,2.6995,2.6995,953500.0
2009-06-15 12:10:00,4.53,4.57,4.52,4.57,704800.0,2.7055,2.7294,2.6995,2.7294,704800.0
2009-06-15 12:20:00,4.57,4.57,4.56,4.56,295000.0,2.7294,2.7294,2.7234,2.7234,295000.0
2009-06-15 12:30:00,4.56,4.57,4.53,4.55,1174400.0,2.7234,2.7294,2.7055,2.7174,1174400.0
2009-06-15 12:40:00,4.55,4.56,4.54,4.56,629200.0,2.7174,2.7234,2.7114,2.7234,629200.0
2009-06-15 12:50:00,4.56,4.56,4.53,4.54,600000.0,2.7234,2.7234,2.7055,2.7114,600000.0
2009-06-15 13:00:00,4.55,4.55,4.53,4.53,919100.0,2.7174,2.7174,2.7055,2.7055,919100.0
2009-06-15 13:10:00,4.54,4.57,4.52,4.55,1846700.0,2.7114,2.7294,2.6995,2.7174,1846700.0
2009-06-15 13:20:00,4.55,4.56,4.53,4.53,985900.0,2.7174,2.7234,2.7055,2.7055,985900.0
2009-06-15 13:30:00,4.53,4.54,4.47,4.49,2119400.0,2.7055,2.7114,2.6696,2.6816,2119400.0
2009-06-15 13:40:00,4.49,4.51,4.46,4.51,1150900.0,2.6816,2.6935,2.6637,2.6935,1150900.0
2009-06-15 13:50:00,4.51,4.51,4.43,4.43,1573900.0,2.6935,2.6935,2.6457,2.6457,1573900.0
2009-06-15 14:00:00,4.44,4.46,4.43,4.44,1442100.0,2.6517,2.6637,2.6457,2.6517,1442100.0
2009-06-15 14:10:00,4.45,4.45,4.41,4.41,1581400.0,2.6577,2.6577,2.6338,2.6338,1581400.0
2009-06-15 14:20:00,4.41,4.49,4.4,4.48,2114900.0,2.6338,2.6816,2.6278,2.6756,2114900.0
2009-06-15 14:30:00,4.48,4.48,4.46,4.46,565500.0,2.6756,2.6756,2.6637,2.6637,565500.0
2009-06-15 14:40:00,4.47,4.51,4.46,4.49,1485400.0,2.6696,2.6935,2.6637,2.6816,1485400.0
2009-06-15 14:50:00,4.49,4.52,4.48,4.51,912800.0,2.6816,2.6995,2.6756,2.6935,912800.0
2009-06-15 15:00:00,4.51,4.52,4.48,4.51,1010000.0,2.6935,2.6995,2.6756,2.6935,1010000.0
2009-06-15 15:10:00,4.51,4.53,4.5,4.53,524000.0,2.6935,2.7055,2.6876,2.7055,524000.0
2009-06-15 15:20:00,4.53,4.58,4.52,4.57,1936800.0,2.7055,2.7353,2.6995,2.7294,1936800.0
2009-06-15 15:30:00,4.57,4.58,4.54,4.55,2175500.0,2.7294,2.7353,2.7114,2.7174,2175500.0
2009-06-15 15:40:00,4.55,4.57,4.52,4.57,2588700.0,2.7174,2.7294,2.6995,2.7294,2588700.0
2009-06-15 15:50:00,4.56,4.58,4.51,4.52,3644800.0,2.7234,2.7353,2.6935,2.6995,3644800.0
2009-06-16 09:30:00,4.66,4.68,4.56,4.57,2965700.0,2.7831,2.7951,2.7234,2.7294,2965700.0
2009-06-16 09:40:00,4.56,4.59,4.55,4.56,1471400.0,2.7234,2.7413,2.7174,2.7234,1471400.0
2009-06-16 09:50:00,4.56,4.56,4.47,4.48,2820000.0,2.7234,2.7234,2.6696,2.6756,2820000.0
2009-06-16 10:00:00,4.48,4.48,4.41,4.44,2569900.0,2.6756,2.6756,2.6338,2.6517,2569900.0
2009-06-16 10:10:00,4.44,4.47,4.41,4.42,917800.0,2.6517,2.6696,2.6338,2.6398,917800.0
2009-06-16 10:20:00,4.42,4.43,4.36,4.37,1572200.0,2.6398,2.6457,2.6039,2.6099,1572200.0
2009-06-16 10:30:00,4.37,4.45,4.36,4.45,1541100.0,2.6099,2.6577,2.6039,2.6577,1541100.0
2009-06-16 10:40:00,4.45,4.47,4.35,4.36,1940500.0,2.6577,2.6696,2.598,2.6039,1940500.0
2009-06-16 10:50:00,4.36,4.41,4.36,4.4,1164900.0,2.6039,2.6338,2.6039,2.6278,1164900.0
2009-06-16 11:00:00,4.4,4.45,4.4,4.42,885800.0,2.6278,2.6577,2.6278,2.6398,885800.0
2009-06-16 11:10:00,4.43,4.47,4.42,4.45,613900.0,2.6457,2.6696,2.6398,2.6577,613900.0
2009-06-16 11:20:00,4.45,4.45,4.4,4.44,550000.0,2.6577,2.6577,2.6278,2.6517,550000.0
2009-06-16 11:30:00,4.44,4.45,4.43,4.44,261700.0,2.6517,2.6577,2.6457,2.6517,261700.0
2009-06-16 11:40:00,4.44,4.45,4.41,4.42,580900.0,2.6517,2.6577,2.6338,2.6398,580900.0
2009-06-16 11:50:00,4.43,4.43,4.41,4.41,421300.0,2.6457,2.6457,2.6338,2.6338,421300.0
2009-06-16 12:00:00,4.41,4.44,4.41,4.43,239000.0,2.6338,2.6517,2.6338,2.6457,239000.0
2009-06-16 12:10:00,4.43,4.44,4.43,4.43,300200.0,2.6457,2.6517,2.6457,2.6457,300200.0
2009-06-16 12:20:00,4.44,4.45,4.43,4.45,238200.0,2.6517,2.6577,2.6457,2.6577,238200.0
2009-06-16 12:30:00,4.44,4.45,4.4,4.41,420900.0,2.6517,2.6577,2.6278,2.6338,420900.0
2009-06-16 12:40:00,4.4,4.46,4.37,4.38,697300.0,2.6278,2.6637,2.6099,2.6159,697300.0
2009-06-16 12:50:00,4.38,4.43,4.37,4.38,1116000.0,2.6159,2.6457,2.6099,2.6159,1116000.0
2009-06-16 13:00:00,4.39,4.39,4.34,4.39,1089700.0,2.6219,2.6219,2.592,2.6219,1089700.0
2009-06-16 13:10:00,4.39,4.39,4.34,4.36,455300.0,2.6219,2.6219,2.592,2.6039,455300.0
2009-06-16 13:20:00,4.36,4.37,4.3,4.36,1294100.0,2.6039,2.6099,2.5681,2.6039,1294100.0
2009-06-16 13:30:00,4.36,4.36,4.26,4.32,1457000.0,2.6039,2.6039,2.5442,2.5801,1457000.0
2009-06-16 13:40:00,4.32,4.33,4.3,4.31,579500.0,2.5801,2.586,2.5681,2.5741,579500.0
2009-06-16 13:50:00,4.31,4.33,4.27,4.3,658900.0,2.5741,2.586,2.5502,2.5681,658900.0
2009-06-16 14:00:00,4.31,4.31,4.25,4.27,880200.0,2.5741,2.5741,2.5382,2.5502,880200.0
2009-06-16 14:10:00,4.28,4.3,4.27,4.3,396600.0,2.5562,2.5681,2.5502,2.5681,396600.0
2009-06-16 14:20:00,4.3,4.3,4.26,4.28,746100.0,2.5681,2.5681,2.5442,2.5562,746100.0
2009-06-16 14:30:00,4.28,4.29,4.22,4.26,1820100.0,2.5562,2.5621,2.5203,2.5442,1820100.0
2009-06-16 14:40:00,4.25,4.27,4.22,4.24,889100.0,2.5382,2.5502,2.5203,2.5323,889100.0
2009-06-16 14:50:00,4.23,4.27,4.22,4.27,545700.0,2.5263,2.5502,2.5203,2.5502,545700.0
2009-06-16 15:00:00,4.27,4.28,4.24,4.27,661500.0,2.5502,2.5562,2.5323,2.5502,661500.0
2009-06-16 15:10:00,4.27,4.32,4.26,4.32,645900.0,2.5502,2.5801,2.5442,2.5801,645900.0
2009-06-16 15:20:00,4.32,4.34,4.29,4.33,935300.0,2.5801,2.592,2.5621,2.586,935300.0
2009-06-16 15:30:00,4.33,4.33,4.29,4.3,602500.0,2.586,2.586,2.5621,2.5681,602500.0
2009-06-16 15:40:00,4.31,4.32,4.29,4.3,993200.0,2.5741,2.5801,2.5621,2.5681,993200.0
2009-06-16 15:50:00,4.3,4.32,4.28,4.31,2384900.0,2.5681,2.5801,2.5562,2.5741,2384900.0
2009-06-17 09:30:00,4.31,4.34,4.24,4.27,2349800.0,2.5741,2.592,2.5323,2.5502,2349800.0
2009-06-17 09:40:00,4.27,4.28,4.15,4.15,1934500.0,2.5502,2.5562,2.4785,2.4785,1934500.0
2009-06-17 09:50:00,4.15,4.16,4.03,4.09,3194000.0,2.4785,2.4845,2.4069,2.4427,3194000.0
2009-06-17 10:00:00,4.09,4.16,4.08,4.15,1290300.0,2.4427,2.4845,2.4367,2.4785,1290300.0
2009-06-17 10:10:00,4.15,4.17,4.11,4.14,1147800.0,2.4785,2.4905,2.4546,2.4725,1147800.0
2009-06-17 10:20:00,4.14,4.14,4.07,4.08,1455700.0,2.4725,2.4725,2.4307,2.4367,1455700.0
2009-06-17 10:30:00,4.09,4.1,4.01,4.01,1555700.0,2.4427,2.4487,2.3949,2.3949,1555700.0
2009-06-17 10:40:00,4.01,4.03,3.97,3.99,2543400.0,2.3949,2.4069,2.371,2.383,2543400.0
2009-06-17 10:50:00,3.99,4.0,3.94,3.94,1772300.0,2.383,2.3889,2.3531,2.3531,1772300.0
2009-06-17 11:00:00,3.94,4.02,3.93,4.01,1063700.0,2.3531,2.4009,2.3471,2.3949,1063700.0
2009-06-17 11:10:00,4.02,4.05,4.0,4.05,730900.0,2.4009,2.4188,2.3889,2.4188,730900.0
2009-06-17 11:20:00,4.04,4.07,4.04,4.07,537200.0,2.4128,2.4307,2.4128,2.4307,537200.0
2009-06-17 11:30:00,4.07,4.11,4.06,4.11,894800.0,2.4307,2.4546,2.4248,2.4546,894800.0
2009-06-17 11:40:00,4.1,4.15,4.1,4.13,1252800.0,2.4487,2.4785,2.4487,2.4666,1252800.0
2009-06-17 11:50:00,4.14,4.19,4.12,4.19,807400.0,2.4725,2.5024,2.4606,2.5024,807400.0
2009-06-17 12:00:00,4.19,4.25,4.18,4.22,992700.0,2.5024,2.5382,2.4964,2.5203,992700.0
2009-06-17 12:10:00,4.22,4.23,4.19,4.22,743000.0,2.5203,2.5263,2.5024,2.5203,743000.0
2009-06-17 12:20:00,4.22,4.25,4.21,4.23,719200.0,2.5203,2.5382,2.5144,2.5263,719200.0
2009-06-17 12:30:00,4.24,4.24,4.2,4.22,984000.0,2.5323,2.5323,2.5084,2.5203,984000.0
2009-06-17 12:40:00,4.21,4.22,4.17,4.17,352300.0,2.5144,2.5203,2.4905,2.4905,352300.0
2009-06-17 12:50:00,4.18,4.18,4.11,4.15,727900.0,2.4964,2.4964,2.4546,2.4785,727900.0
2009-06-17 13:00:00,4.15,4.17,4.13,4.17,415400.0,2.4785,2.4905,2.4666,2.4905,415400.0
2009-06-17 13:10:00,4.16,4.17,4.15,4.15,275400.0,2.4845,2.4905,2.4785,2.4785,275400.0
2009-06-17 13:20:00,4.16,4.2,4.15,4.19,527500.0,2.4845,2.5084,2.4785,2.5024,527500.0
2009-06-17 13:30:00,4.19,4.25,4.18,4.24,976300.0,2.5024,2.5382,2.4964,2.5323,976300.0
2009-06-17 13:40:00,4.24,4.26,4.23,4.24,945200.0,2.5323,2.5442,2.5263,2.5323,945200.0
2009-06-17 13:50:00,4.24,4.25,4.21,4.21,325900.0,2.5323,2.5382,2.5144,2.5144,325900.0
2009-06-17 14:00:00,4.21,4.23,4.17,4.2,498100.0,2.5144,2.5263,2.4905,2.5084,498100.0
2009-06-17 14:10:00,4.2,4.21,4.16,4.17,629700.0,2.5084,2.5144,2.4845,2.4905,629700.0
2009-06-17 14:20:00,4.17,4.21,4.16,4.2,291400.0,2.4905,2.5144,2.4845,2.5084,291400.0
2009-06-17 14:30:00,4.21,4.21,4.17,4.2,340100.0,2.5144,2.5144,2.4905,2.5084,340100.0
2009-06-17 14:40:00,4.2,4.2,4.16,4.18,477800.0,2.5084,2.5084,2.4845,2.4964,477800.0
2009-06-17 14:50:00,4.18,4.19,4.14,4.18,782000.0,2.4964,2.5024,2.4725,2.4964,782000.0
2009-06-17 15:00:00,4.18,4.18,4.13,4.15,620800.0,2.4964,2.4964,2.4666,2.4785,620800.0
2009-06-17 15:10:00,4.15,4.18,4.13,4.18,690300.0,2.4785,2.4964,2.4666,2.4964,690300.0
2009-06-17 15:20:00,4.17,4.19,4.1,4.1,493500.0,2.4905,2.5024,2.4487,2.4487,493500.0
2009-06-17 15:30:00,4.1,4.12,4.08,4.1,832100.0,2.4487,2.4606,2.4367,2.4487,832100.0
2009-06-17 15:40:00,4.09,4.12,4.05,4.12,1850100.0,2.4427,2.4606,2.4188,2.4606,1850100.0
2009-06-17 15:50:00,4.11,4.12,4.08,4.09,1256600.0,2.4546,2.4606,2.4367,2.4427,1256600.0
2009-06-18 09:30:00,4.12,4.2,4.12,4.13,1058200.0,2.4606,2.5084,2.4606,2.4666,1058200.0
2009-06-18 09:40:00,4.12,4.2,4.11,4.17,723800.0,2.4606,2.5084,2.4546,2.4905,723800.0
2009-06-18 09:50:00,4.18,4.25,4.18,4.25,1164900.0,2.4964,2.5382,2.4964,2.5382,1164900.0
2009-06-18 10:00:00,4.25,4.29,4.24,4.24,1328700.0,2.5382,2.5621,2.5323,2.5323,1328700.0
2009-06-18 10:10:00,4.25,4.28,4.24,4.27,856700.0,2.5382,2.5562,2.5323,2.5502,856700.0
2009-06-18 10:20:00,4.27,4.29,4.26,4.26,943200.0,2.5502,2.5621,2.5442,2.5442,943200.0
2009-06-18 10:30:00,4.26,4.28,4.22,4.23,582400.0,2.5442,2.5562,2.5203,2.5263,582400.0
2009-06-18 10:40:00,4.23,4.23,4.17,4.19,762300.0,2.5263,2.5263,2.4905,2.5024,762300.0
2009-06-18 10:50:00,4.19,4.21,4.17,4.19,499400.0,2.5024,2.5144,2.4905,2.5024,499400.0
2009-06-18 11:00:00,4.2,4.27,4.19,4.24,817600.0,2.5084,2.5502,2.5024,2.5323,817600.0
2009-06-18 11:10:00,4.24,4.27,4.24,4.27,282800.0,2.5323,2.5502,2.5323,2.5502,282800.0
2009-06-18 11:20:00,4.27,4.28,4.22,4.23,266000.0,2.5502,2.5562,2.5203,2.5263,266000.0
2009-06-18 11:30:00,4.23,4.24,4.21,4.22,299800.0,2.5263,2.5323,2.5144,2.5203,299800.0
2009-06-18 11:40:00,4.23,4.23,4.18,4.19,427100.0,2.5263,2.5263,2.4964,2.5024,427100.0
2009-06-18 11:50:00,4.2,4.24,4.19,4.24,286400.0,2.5084,2.5323,2.5024,2.5323,286400.0
2009-06-18 12:00:00,4.24,4.28,4.23,4.27,947900.0,2.5323,2.5562,2.5263,2.5502,947900.0
2009-06-18 12:10:00,4.27,4.29,4.25,4.25,316700.0,2.5502,2.5621,2.5382,2.5382,316700.0
2009-06-18 12:20:00,4.25,4.25,4.21,4.24,258900.0,2.5382,2.5382,2.5144,2.5323,258900.0
2009-06-18 12:30:00,4.24,4.25,4.23,4.23,229900.0,2.5323,2.5382,2.5263,2.5263,229900.0
2009-06-18 12:40:00,4.24,4.28,4.23,4.27,349300.0,2.5323,2.5562,2.5263,2.5502,349300.0
2009-06-18 12:50:00,4.27,4.28,4.24,4.26,151000.0,2.5502,2.5562,2.5323,2.5442,151000.0
2009-06-18 13:00:00,4.26,4.29,4.25,4.28,446800.0,2.5442,2.5621,2.5382,2.5562,446800.0
2009-06-18 13:10:00,4.28,4.28,4.23,4.24,249400.0,2.5562,2.5562,2.5263,2.5323,249400.0
2009-06-18 13:20:00,4.25,4.28,4.25,4.27,536500.0,2.5382,2.5562,2.5382,2.5502,536500.0
2009-06-18 13:30:00,4.27,4.28,4.24,4.24,325600.0,2.5502,2.5562,2.5323,2.5323,325600.0
2009-06-18 13:40:00,4.24,4.27,4.24,4.26,250000.0,2.5323,2.5502,2.5323,2.5442,250000.0
2009-06-18 13:50:00,4.25,4.27,4.25,4.26,146100.0,2.5382,2.5502,2.5382,2.5442,146100.0
2009-06-18 14:00:00,4.25,4.28,4.24,4.27,366200.0,2.5382,2.5562,2.5323,2.5502,366200.0
2009-06-18 14:10:00,4.27,4.27,4.23,4.25,377600.0,2.5502,2.5502,2.5263,2.5382,377600.0
2009-06-18 14:20:00,4.26,4.28,4.24,4.26,409300.0,2.5442,2.5562,2.5323,2.5442,409300.0
2009-06-18 14:30:00,4.27,4.28,4.25,4.28,431000.0,2.5502,2.5562,2.5382,2.5562,431000.0
2009-06-18 14:40:00,4.28,4.33,4.27,4.29,1313800.0,2.5562,2.586,2.5502,2.5621,1313800.0
2009-06-18 14:50:00,4.29,4.31,4.26,4.28,804900.0,2.5621,2.5741,2.5442,2.5562,804900.0
2009-06-18 15:00:00,4.27,4.33,4.27,4.33,679800.0,2.5502,2.586,2.5502,2.586,679800.0
2009-06-18 15:10:00,4.32,4.38,4.31,4.36,1324300.0,2.5801,2.6159,2.5741,2.6039,1324300.0
2009-06-18 15:20:00,4.37,4.39,4.32,4.35,762800.0,2.6099,2.6219,2.5801,2.598,762800.0
2009-06-18 15:30:00,4.35,4.37,4.32,4.34,838800.0,2.598,2.6099,2.5801,2.592,838800.0
2009-06-18 15:40:00,4.33,4.36,4.27,4.31,1123500.0,2.586,2.6039,2.5502,2.5741,1123500.0
2009-06-18 15:50:00,4.31,4.36,4.27,4.34,2127500.0,2.5741,2.6039,2.5502,2.592,2127500.0
2009-06-19 09:30:00,4.42,4.45,4.36,4.37,2164700.0,2.6398,2.6577,2.6039,2.6099,2164700.0
2009-06-19 09:40:00,4.38,4.42,4.37,4.41,834600.0,2.6159,2.6398,2.6099,2.6338,834600.0
2009-06-19 09:50:00,4.41,4.42,4.38,4.4,554300.0,2.6338,2.6398,2.6159,2.6278,554300.0
2009-06-19 10:00:00,4.4,4.4,4.36,4.36,463600.0,2.6278,2.6278,2.6039,2.6039,463600.0
2009-06-19 10:10:00,4.37,4.37,4.35,4.36,401100.0,2.6099,2.6099,2.598,2.6039,401100.0
2009-06-19 10:20:00,4.36,4.38,4.35,4.38,391900.0,2.6039,2.6159,2.598,2.6159,391900.0
2009-06-19 10:30:00,4.37,4.39,4.36,4.36,351500.0,2.6099,2.6219,2.6039,2.6039,351500.0
2009-06-19 10:40:00,4.37,4.38,4.35,4.38,283100.0,2.6099,2.6159,2.598,2.6159,283100.0
2009-06-19 10:50:00,4.38,4.39,4.36,4.38,595800.0,2.6159,2.6219,2.6039,2.6159,595800.0
2009-06-19 11:00:00,4.38,4.44,4.37,4.43,557700.0,2.6159,2.6517,2.6099,2.6457,557700.0
2009-06-19 11:10:00,4.41,4.43,4.4,4.41,314100.0,2.6338,2.6457,2.6278,2.6338,314100.0
2009-06-19 11:20:00,4.42,4.44,4.41,4.42,418500.0,2.6398,2.6517,2.6338,2.6398,418500.0
2009-06-19 11:30:00,4.42,4.44,4.39,4.43,774300.0,2.6398,2.6517,2.6219,2.6457,774300.0
2009-06-19 11:40:00,4.44,4.44,4.41,4.42,283600.0,2.6517,2.6517,2.6338,2.6398,283600.0
2009-06-19 11:50:00,4.42,4.43,4.41,4.43,252300.0,2.6398,2.6457,2.6338,2.6457,252300.0
2009-06-19 12:00:00,4.42,4.45,4.42,4.42,561600.0,2.6398,2.6577,2.6398,2.6398,561600.0
2009-06-19 12:10:00,4.43,4.45,4.41,4.45,377000.0,2.6457,2.6577,2.6338,2.6577,377000.0
2009-06-19 12:20:00,4.44,4.45,4.42,4.42,513900.0,2.6517,2.6577,2.6398,2.6398,513900.0
2009-06-19 12:30:00,4.42,4.44,4.42,4.43,229700.0,2.6398,2.6517,2.6398,2.6457,229700.0
2009-06-19 12:40:00,4.43,4.48,4.43,4.46,940300.0,2.6457,2.6756,2.6457,2.6637,940300.0
2009-06-19 12:50:00,4.46,4.47,4.44,4.44,364600.0,2.6637,2.6696,2.6517,2.6517,364600.0
2009-06-19 13:00:00,4.45,4.46,4.44,4.46,358600.0,2.6577,2.6637,2.6517,2.6637,358600.0
2009-06-19 13:10:00,4.46,4.46,4.44,4.45,133000.0,2.6637,2.6637,2.6517,2.6577,133000.0
2009-06-19 13:20:00,4.44,4.46,4.44,4.45,242000.0,2.6517,2.6637,2.6517,2.6577,242000.0
2009-06-19 13:30:00,4.46,4.47,4.45,4.47,254400.0,2.6637,2.6696,2.6577,2.6696,254400.0
2009-06-19 13:40:00,4.47,4.48,4.44,4.46,615300.0,2.6696,2.6756,2.6517,2.6637,615300.0
2009-06-19 13:50:00,4.46,4.49,4.45,4.47,535400.0,2.6637,2.6816,2.6577,2.6696,535400.0
2009-06-19 14:00:00,4.47,4.48,4.45,4.47,349800.0,2.6696,2.6756,2.6577,2.6696,349800.0
2009-06-19 14:10:00,4.46,4.47,4.43,4.43,705100.0,2.6637,2.6696,2.6457,2.6457,705100.0
2009-06-19 14:20:00,4.43,4.45,4.41,4.41,433900.0,2.6457,2.6577,2.6338,2.6338,433900.0
2009-06-19 14:30:00,4.41,4.44,4.41,4.44,452800.0,2.6338,2.6517,2.6338,2.6517,452800.0
2009-06-19 14:40:00,4.44,4.44,4.43,4.44,206100.0,2.6517,2.6517,2.6457,2.6517,206100.0
2009-06-19 14:50:00,4.44,4.44,4.43,4.44,361700.0,2.6517,2.6517,2.6457,2.6517,361700.0
2009-06-19 15:00:00,4.43,4.44,4.42,4.42,264500.0,2.6457,2.6517,2.6398,2.6398,264500.0
2009-06-19 15:10:00,4.42,4.46,4.42,4.46,428300.0,2.6398,2.6637,2.6398,2.6637,428300.0
2009-06-19 15:20:00,4.46,4.52,4.45,4.52,1559200.0,2.6637,2.6995,2.6577,2.6995,1559200.0
2009-06-19 15:30:00,4.52,4.52,4.48,4.48,1222600.0,2.6995,2.6995,2.6756,2.6756,1222600.0
2009-06-19 15:40:00,4.49,4.51,4.47,4.49,1155700.0,2.6816,2.6935,2.6696,2.6816,1155700.0
2009-06-19 15:50:00,4.49,4.54,4.49,4.53,4709400.0,2.6816,2.7114,2.6816,2.7055,4709400.0
2009-06-22 09:30:00,4.43,4.52,4.36,4.49,1236200.0,2.6457,2.6995,2.6039,2.6816,1236200.0
2009-06-22 09:40:00,4.48,4.49,4.4,4.42,842400.0,2.6756,2.6816,2.6278,2.6398,842400.0
2009-06-22 09:50:00,4.42,4.43,4.31,4.32,1187800.0,2.6398,2.6457,2.5741,2.5801,1187800.0
2009-06-22 10:00:00,4.32,4.32,4.22,4.3,1372600.0,2.5801,2.5801,2.5203,2.5681,1372600.0
2009-06-22 10:10:00,4.3,4.3,4.23,4.24,840900.0,2.5681,2.5681,2.5263,2.5323,840900.0
2009-06-22 10:20:00,4.23,4.25,4.21,4.23,841700.0,2.5263,2.5382,2.5144,2.5263,841700.0
2009-06-22 10:30:00,4.22,4.23,4.17,4.21,1104700.0,2.5203,2.5263,2.4905,2.5144,1104700.0
2009-06-22 10:40:00,4.21,4.22,4.17,4.18,817400.0,2.5144,2.5203,2.4905,2.4964,817400.0
2009-06-22 10:50:00,4.18,4.22,4.16,4.19,1240800.0,2.4964,2.5203,2.4845,2.5024,1240800.0
2009-06-22 11:00:00,4.18,4.19,4.11,4.15,1290000.0,2.4964,2.5024,2.4546,2.4785,1290000.0
2009-06-22 11:10:00,4.16,4.16,4.12,4.15,814700.0,2.4845,2.4845,2.4606,2.4785,814700.0
2009-06-22 11:20:00,4.16,4.2,4.14,4.19,851000.0,2.4845,2.5084,2.4725,2.5024,851000.0
2009-06-22 11:30:00,4.19,4.19,4.13,4.14,965000.0,2.5024,2.5024,2.4666,2.4725,965000.0
2009-06-22 11:40:00,4.15,4.15,4.12,4.13,601400.0,2.4785,2.4785,2.4606,2.4666,601400.0
2009-06-22 11:50:00,4.13,4.14,4.11,4.12,759600.0,2.4666,2.4725,2.4546,2.4606,759600.0
2009-06-22 12:00:00,4.11,4.12,4.08,4.09,856300.0,2.4546,2.4606,2.4367,2.4427,856300.0
2009-06-22 12:10:00,4.08,4.12,4.08,4.12,645200.0,2.4367,2.4606,2.4367,2.4606,645200.0
2009-06-22 12:20:00,4.11,4.12,4.08,4.09,431600.0,2.4546,2.4606,2.4367,2.4427,431600.0
2009-06-22 12:30:00,4.09,4.1,4.07,4.09,518600.0,2.4427,2.4487,2.4307,2.4427,518600.0
2009-06-22 12:40:00,4.08,4.12,4.07,4.12,569300.0,2.4367,2.4606,2.4307,2.4606,569300.0
2009-06-22 12:50:00,4.12,4.15,4.09,4.15,505400.0,2.4606,2.4785,2.4427,2.4785,505400.0
2009-06-22 13:00:00,4.15,4.16,4.13,4.14,372300.0,2.4785,2.4845,2.4666,2.4725,372300.0
2009-06-22 13:10:00,4.15,4.15,4.1,4.1,407900.0,2.4785,2.4785,2.4487,2.4487,407900.0
2009-06-22 13:20:00,4.1,4.12,4.1,4.12,187800.0,2.4487,2.4606,2.4487,2.4606,187800.0
2009-06-22 13:30:00,4.12,4.14,4.11,4.12,228300.0,2.4606,2.4725,2.4546,2.4606,228300.0
2009-06-22 13:40:00,4.12,4.15,4.11,4.14,331700.0,2.4606,2.4785,2.4546,2.4725,331700.0
2009-06-22 13:50:00,4.14,4.14,4.13,4.14,121900.0,2.4725,2.4725,2.4666,2.4725,121900.0
2009-06-22 14:00:00,4.14,4.14,4.1,4.1,437300.0,2.4725,2.4725,2.4487,2.4487,437300.0
2009-06-22 14:10:00,4.1,4.14,4.09,4.14,760500.0,2.4487,2.4725,2.4427,2.4725,760500.0
2009-06-22 14:20:00,4.14,4.15,4.11,4.13,862500.0,2.4725,2.4785,2.4546,2.4666,862500.0
2009-06-22 14:30:00,4.13,4.15,4.12,4.14,361000.0,2.4666,2.4785,2.4606,2.4725,361000.0
2009-06-22 14:40:00,4.15,4.15,4.13,4.15,163600.0,2.4785,2.4785,2.4666,2.4785,163600.0
2009-06-22 14:50:00,4.15,4.15,4.13,4.15,313800.0,2.4785,2.4785,2.4666,2.4785,313800.0
2009-06-22 15:00:00,4.14,4.16,4.12,4.13,472300.0,2.4725,2.4845,2.4606,2.4666,472300.0
2009-06-22 15:10:00,4.14,4.16,4.13,4.15,516400.0,2.4725,2.4845,2.4666,2.4785,516400.0
2009-06-22 15:20:00,4.15,4.15,4.1,4.11,774500.0,2.4785,2.4785,2.4487,2.4546,774500.0
2009-06-22 15:30:00,4.12,4.14,4.1,4.12,808300.0,2.4606,2.4725,2.4487,2.4606,808300.0
2009-06-22 15:40:00,4.13,4.13,4.1,4.11,537100.0,2.4666,2.4666,2.4487,2.4546,537100.0
2009-06-22 15:50:00,4.1,4.12,4.1,4.11,1419500.0,2.4487,2.4606,2.4487,2.4546,1419500.0
2009-06-23 09:30:00,4.26,4.27,4.11,4.19,3156300.0,2.5442,2.5502,2.4546,2.5024,3156300.0
2009-06-23 09:40:00,4.19,4.2,4.12,4.17,1420000.0,2.5024,2.5084,2.4606,2.4905,1420000.0
2009-06-23 09:50:00,4.16,4.21,4.16,4.17,1111900.0,2.4845,2.5144,2.4845,2.4905,1111900.0
2009-06-23 10:00:00,4.17,4.19,4.15,4.17,1280900.0,2.4905,2.5024,2.4785,2.4905,1280900.0
2009-06-23 10:10:00,4.17,4.17,4.12,4.16,1355600.0,2.4905,2.4905,2.4606,2.4845,1355600.0
2009-06-23 10:20:00,4.16,4.18,4.11,4.11,1266300.0,2.4845,2.4964,2.4546,2.4546,1266300.0
2009-06-23 10:30:00,4.11,4.14,4.11,4.13,1129700.0,2.4546,2.4725,2.4546,2.4666,1129700.0
2009-06-23 10:40:00,4.14,4.15,4.11,4.14,1065100.0,2.4725,2.4785,2.4546,2.4725,1065100.0
2009-06-23 10:50:00,4.14,4.14,4.12,4.13,432700.0,2.4725,2.4725,2.4606,2.4666,432700.0
2009-06-23 11:00:00,4.14,4.14,4.11,4.13,457000.0,2.4725,2.4725,2.4546,2.4666,457000.0
2009-06-23 11:10:00,4.12,4.13,4.11,4.12,497900.0,2.4606,2.4666,2.4546,2.4606,497900.0
2009-06-23 11:20:00,4.11,4.15,4.11,4.14,961800.0,2.4546,2.4785,2.4546,2.4725,961800.0
2009-06-23 11:30:00,4.14,4.17,4.13,4.15,709700.0,2.4725,2.4905,2.4666,2.4785,709700.0
2009-06-23 11:40:00,4.15,4.17,4.14,4.16,567000.0,2.4785,2.4905,2.4725,2.4845,567000.0
2009-06-23 11:50:00,4.16,4.19,4.16,4.19,560700.0,2.4845,2.5024,2.4845,2.5024,560700.0
2009-06-23 12:00:00,4.19,4.22,4.18,4.21,664700.0,2.5024,2.5203,2.4964,2.5144,664700.0
2009-06-23 12:10:00,4.2,4.21,4.15,4.16,393200.0,2.5084,2.5144,2.4785,2.4845,393200.0
2009-06-23 12:20:00,4.16,4.21,4.16,4.19,605500.0,2.4845,2.5144,2.4845,2.5024,605500.0
2009-06-23 12:30:00,4.19,4.25,4.18,4.23,671000.0,2.5024,2.5382,2.4964,2.5263,671000.0
2009-06-23 12:40:00,4.24,4.24,4.19,4.2,317400.0,2.5323,2.5323,2.5024,2.5084,317400.0
2009-06-23 12:50:00,4.21,4.22,4.19,4.2,316400.0,2.5144,2.5203,2.5024,2.5084,316400.0
2009-06-23 13:00:00,4.2,4.22,4.18,4.2,277900.0,2.5084,2.5203,2.4964,2.5084,277900.0
2009-06-23 13:10:00,4.2,4.24,4.19,4.21,457700.0,2.5084,2.5323,2.5024,2.5144,457700.0
2009-06-23 13:20:00,4.22,4.23,4.2,4.21,189400.0,2.5203,2.5263,2.5084,2.5144,189400.0
2009-06-23 13:30:00,4.21,4.23,4.19,4.2,440700.0,2.5144,2.5263,2.5024,2.5084,440700.0
2009-06-23 13:40:00,4.2,4.2,4.19,4.2,41200.0,2.5084,2.5084,2.5024,2.5084,41200.0
2009-06-23 13:50:00,4.2,4.2,4.19,4.19,57200.0,2.5084,2.5084,2.5024,2.5024,57200.0
2009-06-23 14:00:00,4.19,4.22,4.19,4.21,353300.0,2.5024,2.5203,2.5024,2.5144,353300.0
2009-06-23 14:10:00,4.2,4.23,4.2,4.2,372100.0,2.5084,2.5263,2.5084,2.5084,372100.0
2009-06-23 14:20:00,4.21,4.23,4.2,4.21,359200.0,2.5144,2.5263,2.5084,2.5144,359200.0
2009-06-23 14:30:00,4.22,4.22,4.19,4.19,176700.0,2.5203,2.5203,2.5024,2.5024,176700.0
2009-06-23 14:40:00,4.19,4.21,4.19,4.2,305800.0,2.5024,2.5144,2.5024,2.5084,305800.0
2009-06-23 14:50:00,4.21,4.21,4.16,4.17,356200.0,2.5144,2.5144,2.4845,2.4905,356200.0
2009-06-23 15:00:00,4.18,4.19,4.15,4.15,500200.0,2.4964,2.5024,2.4785,2.4785,500200.0
2009-06-23 15:10:00,4.16,4.18,4.14,4.16,491300.0,2.4845,2.4964,2.4725,2.4845,491300.0
2009-06-23 15:20:00,4.15,4.18,4.14,4.18,677100.0,2.4785,2.4964,2.4725,2.4964,677100.0
2009-06-23 15:30:00,4.18,4.18,4.15,4.16,899100.0,2.4964,2.4964,2.4785,2.4845,899100.0
2009-06-23 15:40:00,4.16,4.18,4.15,4.18,889500.0,2.4845,2.4964,2.4785,2.4964,889500.0
2009-06-23 15:50:00,4.17,4.18,4.15,4.15,1433600.0,2.4905,2.4964,2.4785,2.4785,1433600.0
2009-06-24 09:30:00,4.24,4.3,4.24,4.28,909600.0,2.5323,2.5681,2.5323,2.5562,909600.0
2009-06-24 09:40:00,4.28,4.28,4.23,4.28,747500.0,2.5562,2.5562,2.5263,2.5562,747500.0
2009-06-24 09:50:00,4.28,4.29,4.23,4.27,455800.0,2.5562,2.5621,2.5263,2.5502,455800.0
2009-06-24 10:00:00,4.27,4.27,4.19,4.24,1164700.0,2.5502,2.5502,2.5024,2.5323,1164700.0
2009-06-24 10:10:00,4.24,4.29,4.22,4.28,543900.0,2.5323,2.5621,2.5203,2.5562,543900.0
2009-06-24 10:20:00,4.28,4.3,4.26,4.29,523400.0,2.5562,2.5681,2.5442,2.5621,523400.0
2009-06-24 10:30:00,4.29,4.31,4.27,4.3,657900.0,2.5621,2.5741,2.5502,2.5681,657900.0
2009-06-24 10:40:00,4.3,4.3,4.27,4.29,1160400.0,2.5681,2.5681,2.5502,2.5621,1160400.0
2009-06-24 10:50:00,4.29,4.36,4.28,4.35,2250000.0,2.5621,2.6039,2.5562,2.598,2250000.0
2009-06-24 11:00:00,4.34,4.4,4.34,4.36,1999200.0,2.592,2.6278,2.592,2.6039,1999200.0
2009-06-24 11:10:00,4.36,4.37,4.32,4.33,786800.0,2.6039,2.6099,2.5801,2.586,786800.0
2009-06-24 11:20:00,4.34,4.37,4.32,4.36,343200.0,2.592,2.6099,2.5801,2.6039,343200.0
2009-06-24 11:30:00,4.36,4.38,4.35,4.37,438200.0,2.6039,2.6159,2.598,2.6099,438200.0
2009-06-24 11:40:00,4.38,4.42,4.36,4.41,978100.0,2.6159,2.6398,2.6039,2.6338,978100.0
2009-06-24 11:50:00,4.41,4.44,4.4,4.44,804600.0,2.6338,2.6517,2.6278,2.6517,804600.0
2009-06-24 12:00:00,4.44,4.48,4.4,4.43,1654800.0,2.6517,2.6756,2.6278,2.6457,1654800.0
2009-06-24 12:10:00,4.42,4.44,4.4,4.4,630600.0,2.6398,2.6517,2.6278,2.6278,630600.0
2009-06-24 12:20:00,4.41,4.42,4.41,4.42,236000.0,2.6338,2.6398,2.6338,2.6398,236000.0
2009-06-24 12:30:00,4.42,4.44,4.41,4.43,265400.0,2.6398,2.6517,2.6338,2.6457,265400.0
2009-06-24 12:40:00,4.43,4.43,4.41,4.42,277100.0,2.6457,2.6457,2.6338,2.6398,277100.0
2009-06-24 12:50:00,4.42,4.43,4.41,4.41,236900.0,2.6398,2.6457,2.6338,2.6338,236900.0
2009-06-24 13:00:00,4.41,4.44,4.4,4.43,424100.0,2.6338,2.6517,2.6278,2.6457,424100.0
2009-06-24 13:10:00,4.43,4.47,4.43,4.46,512700.0,2.6457,2.6696,2.6457,2.6637,512700.0
2009-06-24 13:20:00,4.47,4.47,4.44,4.47,509600.0,2.6696,2.6696,2.6517,2.6696,509600.0
2009-06-24 13:30:00,4.46,4.47,4.42,4.43,335500.0,2.6637,2.6696,2.6398,2.6457,335500.0
2009-06-24 13:40:00,4.42,4.44,4.42,4.42,290300.0,2.6398,2.6517,2.6398,2.6398,290300.0
2009-06-24 13:50:00,4.43,4.44,4.42,4.43,249900.0,2.6457,2.6517,2.6398,2.6457,249900.0
2009-06-24 14:00:00,4.43,4.45,4.42,4.43,207400.0,2.6457,2.6577,2.6398,2.6457,207400.0
2009-06-24 14:10:00,4.43,4.44,4.42,4.43,422900.0,2.6457,2.6517,2.6398,2.6457,422900.0
2009-06-24 14:20:00,4.43,4.48,4.37,4.4,1116200.0,2.6457,2.6756,2.6099,2.6278,1116200.0
2009-06-24 14:30:00,4.4,4.43,4.34,4.38,1365900.0,2.6278,2.6457,2.592,2.6159,1365900.0
2009-06-24 14:40:00,4.38,4.43,4.38,4.42,628000.0,2.6159,2.6457,2.6159,2.6398,628000.0
2009-06-24 14:50:00,4.41,4.47,4.41,4.45,792400.0,2.6338,2.6696,2.6338,2.6577,792400.0
2009-06-24 15:00:00,4.45,4.46,4.36,4.37,1559800.0,2.6577,2.6637,2.6039,2.6099,1559800.0
2009-06-24 15:10:00,4.36,4.4,4.31,4.33,1535500.0,2.6039,2.6278,2.5741,2.586,1535500.0
2009-06-24 15:20:00,4.33,4.4,4.31,4.4,984800.0,2.586,2.6278,2.5741,2.6278,984800.0
2009-06-24 15:30:00,4.39,4.4,4.33,4.37,990100.0,2.6219,2.6278,2.586,2.6099,990100.0
2009-06-24 15:40:00,4.36,4.4,4.34,4.39,1100600.0,2.6039,2.6278,2.592,2.6219,1100600.0
2009-06-24 15:50:00,4.39,4.39,4.35,4.36,1622900.0,2.6219,2.6219,2.598,2.6039,1622900.0
2009-06-25 09:30:00,4.25,4.37,4.22,4.35,1144900.0,2.5382,2.6099,2.5203,2.598,1144900.0
2009-06-25 09:40:00,4.35,4.4,4.32,4.32,636600.0,2.598,2.6278,2.5801,2.5801,636600.0
2009-06-25 09:50:00,4.32,4.36,4.3,4.33,874000.0,2.5801,2.6039,2.5681,2.586,874000.0
2009-06-25 10:00:00,4.32,4.34,4.3,4.31,961300.0,2.5801,2.592,2.5681,2.5741,961300.0
2009-06-25 10:10:00,4.31,4.33,4.31,4.31,282500.0,2.5741,2.586,2.5741,2.5741,282500.0
2009-06-25 10:20:00,4.31,4.32,4.28,4.29,447600.0,2.5741,2.5801,2.5562,2.5621,447600.0
2009-06-25 10:30:00,4.29,4.3,4.27,4.27,644600.0,2.5621,2.5681,2.5502,2.5502,644600.0
2009-06-25 10:40:00,4.28,4.28,4.26,4.27,266300.0,2.5562,2.5562,2.5442,2.5502,266300.0
2009-06-25 10:50:00,4.27,4.28,4.26,4.26,197600.0,2.5502,2.5562,2.5442,2.5442,197600.0
2009-06-25 11:00:00,4.26,4.29,4.25,4.28,564400.0,2.5442,2.5621,2.5382,2.5562,564400.0
2009-06-25 11:10:00,4.27,4.29,4.27,4.29,114500.0,2.5502,2.5621,2.5502,2.5621,114500.0
2009-06-25 11:20:00,4.28,4.32,4.28,4.32,306800.0,2.5562,2.5801,2.5562,2.5801,306800.0
2009-06-25 11:30:00,4.32,4.32,4.3,4.31,247800.0,2.5801,2.5801,2.5681,2.5741,247800.0
2009-06-25 11:40:00,4.32,4.34,4.31,4.34,219500.0,2.5801,2.592,2.5741,2.592,219500.0
2009-06-25 11:50:00,4.34,4.35,4.33,4.35,151400.0,2.592,2.598,2.586,2.598,151400.0
2009-06-25 12:00:00,4.35,4.36,4.33,4.34,262700.0,2.598,2.6039,2.586,2.592,262700.0
2009-06-25 12:10:00,4.35,4.35,4.34,4.35,93000.0,2.598,2.598,2.592,2.598,93000.0
2009-06-25 12:20:00,4.35,4.36,4.34,4.36,125700.0,2.598,2.6039,2.592,2.6039,125700.0
2009-06-25 12:30:00,4.36,4.36,4.33,4.34,397400.0,2.6039,2.6039,2.586,2.592,397400.0
2009-06-25 12:40:00,4.34,4.35,4.32,4.34,309100.0,2.592,2.598,2.5801,2.592,309100.0
2009-06-25 12:50:00,4.34,4.35,4.32,4.32,216200.0,2.592,2.598,2.5801,2.5801,216200.0
2009-06-25 13:00:00,4.33,4.35,4.32,4.34,166700.0,2.586,2.598,2.5801,2.592,166700.0
2009-06-25 13:10:00,4.34,4.35,4.32,4.34,291700.0,2.592,2.598,2.5801,2.592,291700.0
2009-06-25 13:20:00,4.34,4.35,4.33,4.33,141400.0,2.592,2.598,2.586,2.586,141400.0
2009-06-25 13:30:00,4.34,4.34,4.33,4.33,71600.0,2.592,2.592,2.586,2.586,71600.0
2009-06-25 13:40:00,4.34,4.34,4.31,4.32,172700.0,2.592,2.592,2.5741,2.5801,172700.0
2009-06-25 13:50:00,4.32,4.33,4.31,4.33,100700.0,2.5801,2.586,2.5741,2.586,100700.0
2009-06-25 14:00:00,4.34,4.34,4.32,4.32,154600.0,2.592,2.592,2.5801,2.5801,154600.0
2009-06-25 14:10:00,4.33,4.33,4.31,4.31,169700.0,2.586,2.586,2.5741,2.5741,169700.0
2009-06-25 14:20:00,4.32,4.34,4.31,4.31,340400.0,2.5801,2.592,2.5741,2.5741,340400.0
2009-06-25 14:30:00,4.31,4.33,4.31,4.31,163000.0,2.5741,2.586,2.5741,2.5741,163000.0
2009-06-25 14:40:00,4.31,4.32,4.3,4.32,163700.0,2.5741,2.5801,2.5681,2.5801,163700.0
2009-06-25 14:50:00,4.32,4.32,4.29,4.31,204500.0,2.5801,2.5801,2.5621,2.5741,204500.0
2009-06-25 15:00:00,4.31,4.32,4.29,4.32,287100.0,2.5741,2.5801,2.5621,2.5801,287100.0
2009-06-25 15:10:00,4.32,4.32,4.3,4.31,192100.0,2.5801,2.5801,2.5681,2.5741,192100.0
2009-06-25 15:20:00,4.31,4.35,4.3,4.35,475400.0,2.5741,2.598,2.5681,2.598,475400.0
2009-06-25 15:30:00,4.35,4.35,4.31,4.34,441400.0,2.598,2.598,2.5741,2.592,441400.0
2009-06-25 15:40:00,4.34,4.36,4.34,4.36,594700.0,2.592,2.6039,2.592,2.6039,594700.0
2009-06-25 15:50:00,4.36,4.41,4.36,4.4,1947300.0,2.6039,2.6338,2.6039,2.6278,1947300.0
2009-06-26 09:30:00,4.36,4.44,4.34,4.4,631500.0,2.6039,2.6517,2.592,2.6278,631500.0
2009-06-26 09:40:00,4.41,4.43,4.4,4.42,218800.0,2.6338,2.6457,2.6278,2.6398,218800.0
2009-06-26 09:50:00,4.41,4.42,4.34,4.37,492500.0,2.6338,2.6398,2.592,2.6099,492500.0
2009-06-26 10:00:00,4.37,4.39,4.33,4.34,458600.0,2.6099,2.6219,2.586,2.592,458600.0
2009-06-26 10:10:00,4.34,4.35,4.33,4.35,305100.0,2.592,2.598,2.586,2.598,305100.0
2009-06-26 10:20:00,4.35,4.37,4.34,4.34,244500.0,2.598,2.6099,2.592,2.592,244500.0
2009-06-26 10:30:00,4.35,4.36,4.33,4.33,433800.0,2.598,2.6039,2.586,2.586,433800.0
2009-06-26 10:40:00,4.33,4.35,4.32,4.35,262500.0,2.586,2.598,2.5801,2.598,262500.0
2009-06-26 10:50:00,4.35,4.35,4.32,4.33,270400.0,2.598,2.598,2.5801,2.586,270400.0
2009-06-26 11:00:00,4.32,4.33,4.3,4.33,481900.0,2.5801,2.586,2.5681,2.586,481900.0
2009-06-26 11:10:00,4.33,4.33,4.31,4.32,150800.0,2.586,2.586,2.5741,2.5801,150800.0
2009-06-26 11:20:00,4.31,4.32,4.3,4.31,211400.0,2.5741,2.5801,2.5681,2.5741,211400.0
2009-06-26 11:30:00,4.32,4.33,4.31,4.32,177300.0,2.5801,2.586,2.5741,2.5801,177300.0
2009-06-26 11:40:00,4.32,4.33,4.31,4.32,361000.0,2.5801,2.586,2.5741,2.5801,361000.0
2009-06-26 11:50:00,4.33,4.34,4.32,4.34,137700.0,2.586,2.592,2.5801,2.592,137700.0
2009-06-26 12:00:00,4.34,4.35,4.33,4.34,206200.0,2.592,2.598,2.586,2.592,206200.0
2009-06-26 12:10:00,4.34,4.34,4.32,4.33,112500.0,2.592,2.592,2.5801,2.586,112500.0
2009-06-26 12:20:00,4.33,4.33,4.32,4.33,42600.0,2.586,2.586,2.5801,2.586,42600.0
2009-06-26 12:30:00,4.33,4.33,4.32,4.32,43300.0,2.586,2.586,2.5801,2.5801,43300.0
2009-06-26 12:40:00,4.33,4.33,4.32,4.33,67100.0,2.586,2.586,2.5801,2.586,67100.0
2009-06-26 12:50:00,4.32,4.35,4.32,4.34,194900.0,2.5801,2.598,2.5801,2.592,194900.0
2009-06-26 13:00:00,4.35,4.35,4.33,4.34,169900.0,2.598,2.598,2.586,2.592,169900.0
2009-06-26 13:10:00,4.33,4.35,4.33,4.34,142500.0,2.586,2.598,2.586,2.592,142500.0
2009-06-26 13:20:00,4.35,4.35,4.34,4.35,80800.0,2.598,2.598,2.592,2.598,80800.0
2009-06-26 13:30:00,4.34,4.35,4.32,4.32,138500.0,2.592,2.598,2.5801,2.5801,138500.0
2009-06-26 13:40:00,4.33,4.33,4.3,4.3,409100.0,2.586,2.586,2.5681,2.5681,409100.0
2009-06-26 13:50:00,4.31,4.33,4.3,4.31,268100.0,2.5741,2.586,2.5681,2.5741,268100.0
2009-06-26 14:00:00,4.3,4.34,4.3,4.33,502000.0,2.5681,2.592,2.5681,2.586,502000.0
2009-06-26 14:10:00,4.32,4.33,4.32,4.33,97100.0,2.5801,2.586,2.5801,2.586,97100.0
2009-06-26 14:20:00,4.32,4.33,4.31,4.31,243900.0,2.5801,2.586,2.5741,2.5741,243900.0
2009-06-26 14:30:00,4.32,4.32,4.31,4.32,65400.0,2.5801,2.5801,2.5741,2.5801,65400.0
2009-06-26 14:40:00,4.31,4.34,4.31,4.33,246500.0,2.5741,2.592,2.5741,2.586,246500.0
2009-06-26 14:50:00,4.34,4.36,4.33,4.36,373300.0,2.592,2.6039,2.586,2.6039,373300.0
2009-06-26 15:00:00,4.36,4.36,4.35,4.36,239800.0,2.6039,2.6039,2.598,2.6039,239800.0
2009-06-26 15:10:00,4.36,4.36,4.35,4.36,102500.0,2.6039,2.6039,2.598,2.6039,102500.0
2009-06-26 15:20:00,4.36,4.36,4.34,4.36,349800.0,2.6039,2.6039,2.592,2.6039,349800.0
2009-06-26 15:30:00,4.35,4.36,4.34,4.35,313200.0,2.598,2.6039,2.592,2.598,313200.0
2009-06-26 15:40:00,4.35,4.38,4.34,4.38,792100.0,2.598,2.6159,2.592,2.6159,792100.0
2009-06-26 15:50:00,4.38,4.42,4.34,4.35,1565400.0,2.6159,2.6398,2.592,2.598,1565400.0
2009-06-29 09:30:00,4.39,4.42,4.3,4.3,881300.0,2.6219,2.6398,2.5681,2.5681,881300.0
2009-06-29 09:40:00,4.31,4.36,4.3,4.32,233800.0,2.5741,2.6039,2.5681,2.5801,233800.0
2009-06-29 09:50:00,4.32,4.33,4.25,4.28,690900.0,2.5801,2.586,2.5382,2.5562,690900.0
2009-06-29 10:00:00,4.28,4.3,4.27,4.28,348200.0,2.5562,2.5681,2.5502,2.5562,348200.0
2009-06-29 10:10:00,4.29,4.33,4.28,4.32,366100.0,2.5621,2.586,2.5562,2.5801,366100.0
2009-06-29 10:20:00,4.33,4.34,4.32,4.34,239900.0,2.586,2.592,2.5801,2.592,239900.0
2009-06-29 10:30:00,4.34,4.35,4.33,4.34,306500.0,2.592,2.598,2.586,2.592,306500.0
2009-06-29 10:40:00,4.34,4.34,4.33,4.34,168000.0,2.592,2.592,2.586,2.592,168000.0
2009-06-29 10:50:00,4.34,4.39,4.33,4.38,533100.0,2.592,2.6219,2.586,2.6159,533100.0
2009-06-29 11:00:00,4.38,4.39,4.36,4.37,210300.0,2.6159,2.6219,2.6039,2.6099,210300.0
2009-06-29 11:10:00,4.37,4.39,4.36,4.37,288700.0,2.6099,2.6219,2.6039,2.6099,288700.0
2009-06-29 11:20:00,4.37,4.39,4.37,4.39,153000.0,2.6099,2.6219,2.6099,2.6219,153000.0
2009-06-29 11:30:00,4.39,4.4,4.38,4.39,536600.0,2.6219,2.6278,2.6159,2.6219,536600.0
2009-06-29 11:40:00,4.39,4.41,4.37,4.4,225400.0,2.6219,2.6338,2.6099,2.6278,225400.0
2009-06-29 11:50:00,4.41,4.41,4.38,4.38,291800.0,2.6338,2.6338,2.6159,2.6159,291800.0
2009-06-29 12:00:00,4.38,4.39,4.38,4.39,66800.0,2.6159,2.6219,2.6159,2.6219,66800.0
2009-06-29 12:10:00,4.39,4.39,4.38,4.38,37200.0,2.6219,2.6219,2.6159,2.6159,37200.0
2009-06-29 12:20:00,4.39,4.4,4.38,4.4,164700.0,2.6219,2.6278,2.6159,2.6278,164700.0
2009-06-29 12:30:00,4.4,4.4,4.39,4.4,127000.0,2.6278,2.6278,2.6219,2.6278,127000.0
2009-06-29 12:40:00,4.39,4.4,4.39,4.4,181600.0,2.6219,2.6278,2.6219,2.6278,181600.0
2009-06-29 12:50:00,4.4,4.41,4.36,4.37,250800.0,2.6278,2.6338,2.6039,2.6099,250800.0
2009-06-29 13:00:00,4.37,4.39,4.36,4.38,181300.0,2.6099,2.6219,2.6039,2.6159,181300.0
2009-06-29 13:10:00,4.39,4.39,4.37,4.38,149700.0,2.6219,2.6219,2.6099,2.6159,149700.0
2009-06-29 13:20:00,4.38,4.38,4.36,4.37,108900.0,2.6159,2.6159,2.6039,2.6099,108900.0
2009-06-29 13:30:00,4.37,4.39,4.36,4.39,189000.0,2.6099,2.6219,2.6039,2.6219,189000.0
2009-06-29 13:40:00,4.39,4.39,4.38,4.39,147000.0,2.6219,2.6219,2.6159,2.6219,147000.0
2009-06-29 13:50:00,4.39,4.4,4.38,4.4,189400.0,2.6219,2.6278,2.6159,2.6278,189400.0
2009-06-29 14:00:00,4.4,4.4,4.37,4.38,224500.0,2.6278,2.6278,2.6099,2.6159,224500.0
2009-06-29 14:10:00,4.38,4.4,4.37,4.37,292000.0,2.6159,2.6278,2.6099,2.6099,292000.0
2009-06-29 14:20:00,4.38,4.38,4.37,4.38,92400.0,2.6159,2.6159,2.6099,2.6159,92400.0
2009-06-29 14:30:00,4.37,4.39,4.37,4.39,126700.0,2.6099,2.6219,2.6099,2.6219,126700.0
2009-06-29 14:40:00,4.38,4.39,4.37,4.38,178700.0,2.6159,2.6219,2.6099,2.6159,178700.0
2009-06-29 14:50:00,4.38,4.38,4.36,4.38,205600.0,2.6159,2.6159,2.6039,2.6159,205600.0
2009-06-29 15:00:00,4.38,4.39,4.37,4.39,156300.0,2.6159,2.6219,2.6099,2.6219,156300.0
2009-06-29 15:10:00,4.39,4.4,4.38,4.4,157000.0,2.6219,2.6278,2.6159,2.6278,157000.0
2009-06-29 15:20:00,4.39,4.4,4.38,4.39,650900.0,2.6219,2.6278,2.6159,2.6219,650900.0
2009-06-29 15:30:00,4.39,4.39,4.32,4.34,764500.0,2.6219,2.6219,2.5801,2.592,764500.0
2009-06-29 15:40:00,4.34,4.35,4.34,4.34,395200.0,2.592,2.598,2.592,2.592,395200.0
2009-06-29 15:50:00,4.35,4.37,4.32,4.32,1418800.0,2.598,2.6099,2.5801,2.5801,1418800.0
2009-06-30 09:30:00,4.33,4.37,4.27,4.31,979100.0,2.586,2.6099,2.5502,2.5741,979100.0
2009-06-30 09:40:00,4.3,4.33,4.3,4.32,324600.0,2.5681,2.586,2.5681,2.5801,324600.0
2009-06-30 09:50:00,4.32,4.32,4.28,4.29,528500.0,2.5801,2.5801,2.5562,2.5621,528500.0
2009-06-30 10:00:00,4.28,4.29,4.22,4.26,1556300.0,2.5562,2.5621,2.5203,2.5442,1556300.0
2009-06-30 10:10:00,4.25,4.26,4.21,4.21,465400.0,2.5382,2.5442,2.5144,2.5144,465400.0
2009-06-30 10:20:00,4.21,4.21,4.15,4.19,1945900.0,2.5144,2.5144,2.4785,2.5024,1945900.0
2009-06-30 10:30:00,4.18,4.18,4.1,4.13,2093600.0,2.4964,2.4964,2.4487,2.4666,2093600.0
2009-06-30 10:40:00,4.13,4.19,4.13,4.18,875000.0,2.4666,2.5024,2.4666,2.4964,875000.0
2009-06-30 10:50:00,4.17,4.18,4.15,4.16,451400.0,2.4905,2.4964,2.4785,2.4845,451400.0
2009-06-30 11:00:00,4.16,4.17,4.15,4.16,337300.0,2.4845,2.4905,2.4785,2.4845,337300.0
2009-06-30 11:10:00,4.15,4.19,4.15,4.19,409800.0,2.4785,2.5024,2.4785,2.5024,409800.0
2009-06-30 11:20:00,4.19,4.19,4.17,4.17,142100.0,2.5024,2.5024,2.4905,2.4905,142100.0
2009-06-30 11:30:00,4.17,4.18,4.14,4.16,494000.0,2.4905,2.4964,2.4725,2.4845,494000.0
2009-06-30 11:40:00,4.16,4.17,4.15,4.17,338200.0,2.4845,2.4905,2.4785,2.4905,338200.0
2009-06-30 11:50:00,4.16,4.17,4.16,4.17,136200.0,2.4845,2.4905,2.4845,2.4905,136200.0
2009-06-30 12:00:00,4.17,4.17,4.15,4.16,149500.0,2.4905,2.4905,2.4785,2.4845,149500.0
2009-06-30 12:10:00,4.16,4.18,4.15,4.15,190300.0,2.4845,2.4964,2.4785,2.4785,190300.0
2009-06-30 12:20:00,4.16,4.16,4.13,4.16,479400.0,2.4845,2.4845,2.4666,2.4845,479400.0
2009-06-30 12:30:00,4.16,4.16,4.15,4.16,125900.0,2.4845,2.4845,2.4785,2.4845,125900.0
2009-06-30 12:40:00,4.16,4.17,4.15,4.17,269000.0,2.4845,2.4905,2.4785,2.4905,269000.0
2009-06-30 12:50:00,4.17,4.18,4.16,4.18,96500.0,2.4905,2.4964,2.4845,2.4964,96500.0
2009-06-30 13:00:00,4.18,4.18,4.17,4.18,90400.0,2.4964,2.4964,2.4905,2.4964,90400.0
2009-06-30 13:10:00,4.18,4.18,4.15,4.15,244300.0,2.4964,2.4964,2.4785,2.4785,244300.0
2009-06-30 13:20:00,4.16,4.16,4.15,4.16,304500.0,2.4845,2.4845,2.4785,2.4845,304500.0
2009-06-30 13:30:00,4.15,4.16,4.13,4.16,602700.0,2.4785,2.4845,2.4666,2.4845,602700.0
2009-06-30 13:40:00,4.16,4.18,4.15,4.15,350400.0,2.4845,2.4964,2.4785,2.4785,350400.0
2009-06-30 13:50:00,4.16,4.17,4.12,4.14,994400.0,2.4845,2.4905,2.4606,2.4725,994400.0
2009-06-30 14:00:00,4.14,4.14,4.11,4.11,638500.0,2.4725,2.4725,2.4546,2.4546,638500.0
2009-06-30 14:10:00,4.11,4.12,4.11,4.12,313200.0,2.4546,2.4606,2.4546,2.4606,313200.0
2009-06-30 14:20:00,4.11,4.16,4.11,4.14,771800.0,2.4546,2.4845,2.4546,2.4725,771800.0
2009-06-30 14:30:00,4.14,4.2,4.13,4.2,620900.0,2.4725,2.5084,2.4666,2.5084,620900.0
2009-06-30 14:40:00,4.2,4.22,4.19,4.19,745000.0,2.5084,2.5203,2.5024,2.5024,745000.0
2009-06-30 14:50:00,4.19,4.2,4.18,4.19,212800.0,2.5024,2.5084,2.4964,2.5024,212800.0
2009-06-30 15:00:00,4.19,4.19,4.16,4.17,263200.0,2.5024,2.5024,2.4845,2.4905,263200.0
2009-06-30 15:10:00,4.17,4.19,4.16,4.16,482900.0,2.4905,2.5024,2.4845,2.4845,482900.0
2009-06-30 15:20:00,4.17,4.17,4.15,4.16,155900.0,2.4905,2.4905,2.4785,2.4845,155900.0
2009-06-30 15:30:00,4.16,4.2,4.15,4.17,878700.0,2.4845,2.5084,2.4785,2.4905,878700.0
2009-06-30 15:40:00,4.18,4.2,4.17,4.2,424800.0,2.4964,2.5084,2.4905,2.5084,424800.0
2009-06-30 15:50:00,4.2,4.22,4.16,4.17,3141700.0,2.5084,2.5203,2.4845,2.4905,3141700.0
2009-07-01 09:30:00,4.2,4.23,4.18,4.19,486800.0,2.5084,2.5263,2.4964,2.5024,486800.0
2009-07-01 09:40:00,4.19,4.19,4.16,4.16,558300.0,2.5024,2.5024,2.4845,2.4845,558300.0
2009-07-01 09:50:00,4.17,4.18,4.14,4.16,697900.0,2.4905,2.4964,2.4725,2.4845,697900.0
2009-07-01 10:00:00,4.16,4.19,4.16,4.17,673900.0,2.4845,2.5024,2.4845,2.4905,673900.0
2009-07-01 10:10:00,4.16,4.17,4.15,4.17,398200.0,2.4845,2.4905,2.4785,2.4905,398200.0
2009-07-01 10:20:00,4.17,4.18,4.14,4.15,526700.0,2.4905,2.4964,2.4725,2.4785,526700.0
2009-07-01 10:30:00,4.16,4.18,4.11,4.12,657500.0,2.4845,2.4964,2.4546,2.4606,657500.0
2009-07-01 10:40:00,4.11,4.15,4.11,4.12,592100.0,2.4546,2.4785,2.4546,2.4606,592100.0
2009-07-01 10:50:00,4.13,4.14,4.12,4.12,329700.0,2.4666,2.4725,2.4606,2.4606,329700.0
2009-07-01 11:00:00,4.13,4.13,4.12,4.13,385100.0,2.4666,2.4666,2.4606,2.4666,385100.0
2009-07-01 11:10:00,4.12,4.14,4.11,4.14,426900.0,2.4606,2.4725,2.4546,2.4725,426900.0
2009-07-01 11:20:00,4.13,4.14,4.12,4.12,205100.0,2.4666,2.4725,2.4606,2.4606,205100.0
2009-07-01 11:30:00,4.12,4.16,4.12,4.16,381800.0,2.4606,2.4845,2.4606,2.4845,381800.0
2009-07-01 11:40:00,4.16,4.19,4.14,4.16,895500.0,2.4845,2.5024,2.4725,2.4845,895500.0
2009-07-01 11:50:00,4.15,4.16,4.13,4.15,1360200.0,2.4785,2.4845,2.4666,2.4785,1360200.0
2009-07-01 12:00:00,4.15,4.18,4.14,4.16,230800.0,2.4785,2.4964,2.4725,2.4845,230800.0
2009-07-01 12:10:00,4.17,4.17,4.16,4.17,162900.0,2.4905,2.4905,2.4845,2.4905,162900.0
2009-07-01 12:20:00,4.16,4.18,4.16,4.18,190400.0,2.4845,2.4964,2.4845,2.4964,190400.0
2009-07-01 12:30:00,4.18,4.18,4.17,4.17,245000.0,2.4964,2.4964,2.4905,2.4905,245000.0
2009-07-01 12:40:00,4.17,4.18,4.17,4.18,137300.0,2.4905,2.4964,2.4905,2.4964,137300.0
2009-07-01 12:50:00,4.17,4.18,4.15,4.15,216400.0,2.4905,2.4964,2.4785,2.4785,216400.0
2009-07-01 13:00:00,4.15,4.17,4.15,4.17,91400.0,2.4785,2.4905,2.4785,2.4905,91400.0
2009-07-01 13:10:00,4.16,4.17,4.16,4.17,67600.0,2.4845,2.4905,2.4845,2.4905,67600.0
2009-07-01 13:20:00,4.17,4.18,4.16,4.18,116800.0,2.4905,2.4964,2.4845,2.4964,116800.0
2009-07-01 13:30:00,4.17,4.18,4.17,4.17,43700.0,2.4905,2.4964,2.4905,2.4905,43700.0
2009-07-01 13:40:00,4.18,4.19,4.16,4.16,410800.0,2.4964,2.5024,2.4845,2.4845,410800.0
2009-07-01 13:50:00,4.16,4.17,4.15,4.15,110600.0,2.4845,2.4905,2.4785,2.4785,110600.0
2009-07-01 14:00:00,4.15,4.16,4.14,4.14,148600.0,2.4785,2.4845,2.4725,2.4725,148600.0
2009-07-01 14:10:00,4.14,4.17,4.14,4.15,382400.0,2.4725,2.4905,2.4725,2.4785,382400.0
2009-07-01 14:20:00,4.16,4.16,4.15,4.16,49300.0,2.4845,2.4845,2.4785,2.4845,49300.0
2009-07-01 14:30:00,4.15,4.16,4.15,4.16,33000.0,2.4785,2.4845,2.4785,2.4845,33000.0
2009-07-01 14:40:00,4.15,4.16,4.15,4.15,37000.0,2.4785,2.4845,2.4785,2.4785,37000.0
2009-07-01 14:50:00,4.16,4.16,4.15,4.16,46500.0,2.4845,2.4845,2.4785,2.4845,46500.0
2009-07-01 15:00:00,4.16,4.16,4.15,4.16,44600.0,2.4845,2.4845,2.4785,2.4845,44600.0
2009-07-01 15:10:00,4.15,4.17,4.12,4.14,1169800.0,2.4785,2.4905,2.4606,2.4725,1169800.0
2009-07-01 15:20:00,4.14,4.14,4.13,4.14,82600.0,2.4725,2.4725,2.4666,2.4725,82600.0
2009-07-01 15:30:00,4.14,4.14,4.13,4.14,190500.0,2.4725,2.4725,2.4666,2.4725,190500.0
2009-07-01 15:40:00,4.14,4.14,4.12,4.13,409600.0,2.4725,2.4725,2.4606,2.4666,409600.0
2009-07-01 15:50:00,4.13,4.15,4.12,4.15,939800.0,2.4666,2.4785,2.4606,2.4785,939800.0
2009-07-02 09:30:00,4.07,4.09,3.96,4.0,1917200.0,2.4307,2.4427,2.365,2.3889,1917200.0
2009-07-02 09:40:00,4.0,4.06,3.99,4.06,581800.0,2.3889,2.4248,2.383,2.4248,581800.0
2009-07-02 09:50:00,4.06,4.08,4.04,4.08,472900.0,2.4248,2.4367,2.4128,2.4367,472900.0
2009-07-02 10:00:00,4.08,4.12,4.07,4.12,603600.0,2.4367,2.4606,2.4307,2.4606,603600.0
2009-07-02 10:10:00,4.12,4.12,4.11,4.11,183300.0,2.4606,2.4606,2.4546,2.4546,183300.0
2009-07-02 10:20:00,4.11,4.16,4.11,4.12,1272200.0,2.4546,2.4845,2.4546,2.4606,1272200.0
2009-07-02 10:30:00,4.13,4.13,4.11,4.11,470100.0,2.4666,2.4666,2.4546,2.4546,470100.0
2009-07-02 10:40:00,4.12,4.12,4.09,4.09,151100.0,2.4606,2.4606,2.4427,2.4427,151100.0
2009-07-02 10:50:00,4.09,4.13,4.09,4.09,139800.0,2.4427,2.4666,2.4427,2.4427,139800.0
2009-07-02 11:00:00,4.09,4.1,4.07,4.09,942100.0,2.4427,2.4487,2.4307,2.4427,942100.0
2009-07-02 11:10:00,4.08,4.11,4.08,4.1,247200.0,2.4367,2.4546,2.4367,2.4487,247200.0
2009-07-02 11:20:00,4.11,4.11,4.09,4.09,142900.0,2.4546,2.4546,2.4427,2.4427,142900.0
2009-07-02 11:30:00,4.1,4.1,4.09,4.1,51000.0,2.4487,2.4487,2.4427,2.4487,51000.0
2009-07-02 11:40:00,4.09,4.1,4.09,4.09,308200.0,2.4427,2.4487,2.4427,2.4427,308200.0
2009-07-02 11:50:00,4.09,4.11,4.08,4.11,138400.0,2.4427,2.4546,2.4367,2.4546,138400.0
2009-07-02 12:00:00,4.11,4.11,4.1,4.1,94000.0,2.4546,2.4546,2.4487,2.4487,94000.0
2009-07-02 12:10:00,4.11,4.11,4.09,4.09,110300.0,2.4546,2.4546,2.4427,2.4427,110300.0
2009-07-02 12:20:00,4.09,4.11,4.09,4.1,153200.0,2.4427,2.4546,2.4427,2.4487,153200.0
2009-07-02 12:30:00,4.1,4.11,4.1,4.1,196400.0,2.4487,2.4546,2.4487,2.4487,196400.0
2009-07-02 12:40:00,4.11,4.11,4.08,4.1,268100.0,2.4546,2.4546,2.4367,2.4487,268100.0
2009-07-02 12:50:00,4.1,4.1,4.08,4.09,346300.0,2.4487,2.4487,2.4367,2.4427,346300.0
2009-07-02 13:00:00,4.08,4.09,4.08,4.09,43400.0,2.4367,2.4427,2.4367,2.4427,43400.0
2009-07-02 13:10:00,4.09,4.09,4.04,4.04,454500.0,2.4427,2.4427,2.4128,2.4128,454500.0
2009-07-02 13:20:00,4.04,4.07,4.02,4.03,896500.0,2.4128,2.4307,2.4009,2.4069,896500.0
2009-07-02 13:30:00,4.04,4.04,4.03,4.03,205200.0,2.4128,2.4128,2.4069,2.4069,205200.0
2009-07-02 13:40:00,4.04,4.06,4.03,4.05,276700.0,2.4128,2.4248,2.4069,2.4188,276700.0
2009-07-02 13:50:00,4.05,4.06,4.04,4.04,123500.0,2.4188,2.4248,2.4128,2.4128,123500.0
2009-07-02 14:00:00,4.04,4.05,4.03,4.03,300300.0,2.4128,2.4188,2.4069,2.4069,300300.0
2009-07-02 14:10:00,4.03,4.04,4.03,4.03,66200.0,2.4069,2.4128,2.4069,2.4069,66200.0
2009-07-02 14:20:00,4.03,4.04,4.03,4.03,87000.0,2.4069,2.4128,2.4069,2.4069,87000.0
2009-07-02 14:30:00,4.03,4.05,4.03,4.05,198500.0,2.4069,2.4188,2.4069,2.4188,198500.0
2009-07-02 14:40:00,4.05,4.05,4.04,4.05,67000.0,2.4188,2.4188,2.4128,2.4188,67000.0
2009-07-02 14:50:00,4.04,4.05,4.03,4.04,153700.0,2.4128,2.4188,2.4069,2.4128,153700.0
2009-07-02 15:00:00,4.04,4.04,4.03,4.04,155000.0,2.4128,2.4128,2.4069,2.4128,155000.0
2009-07-02 15:10:00,4.04,4.04,4.03,4.03,146600.0,2.4128,2.4128,2.4069,2.4069,146600.0
2009-07-02 15:20:00,4.03,4.04,4.02,4.02,479300.0,2.4069,2.4128,2.4009,2.4009,479300.0
2009-07-02 15:30:00,4.02,4.05,4.02,4.04,571900.0,2.4009,2.4188,2.4009,2.4128,571900.0
2009-07-02 15:40:00,4.04,4.05,4.03,4.03,330000.0,2.4128,2.4188,2.4069,2.4069,330000.0
2009-07-02 15:50:00,4.04,4.05,4.01,4.01,1485900.0,2.4128,2.4188,2.3949,2.3949,1485900.0
2009-07-06 09:30:00,3.91,3.98,3.87,3.93,1759300.0,2.3352,2.377,2.3113,2.3471,1759300.0
2009-07-06 09:40:00,3.94,3.98,3.93,3.98,507200.0,2.3531,2.377,2.3471,2.377,507200.0
2009-07-06 09:50:00,3.99,4.04,3.98,4.02,613600.0,2.383,2.4128,2.377,2.4009,613600.0
2009-07-06 10:00:00,4.02,4.04,4.0,4.0,565300.0,2.4009,2.4128,2.3889,2.3889,565300.0
2009-07-06 10:10:00,4.0,4.01,3.96,3.96,632600.0,2.3889,2.3949,2.365,2.365,632600.0
2009-07-06 10:20:00,3.96,3.98,3.94,3.95,684900.0,2.365,2.377,2.3531,2.3591,684900.0
2009-07-06 10:30:00,3.96,3.97,3.9,3.9,1375900.0,2.365,2.371,2.3292,2.3292,1375900.0
2009-07-06 10:40:00,3.92,3.93,3.87,3.91,1043000.0,2.3412,2.3471,2.3113,2.3352,1043000.0
2009-07-06 10:50:00,3.92,3.93,3.89,3.92,698100.0,2.3412,2.3471,2.3232,2.3412,698100.0
2009-07-06 11:00:00,3.92,3.93,3.89,3.89,279100.0,2.3412,2.3471,2.3232,2.3232,279100.0
2009-07-06 11:10:00,3.89,3.92,3.89,3.9,468900.0,2.3232,2.3412,2.3232,2.3292,468900.0
2009-07-06 11:20:00,3.9,3.92,3.89,3.89,509800.0,2.3292,2.3412,2.3232,2.3232,509800.0
2009-07-06 11:30:00,3.89,3.92,3.89,3.91,770200.0,2.3232,2.3412,2.3232,2.3352,770200.0
2009-07-06 11:40:00,3.92,3.93,3.91,3.93,260500.0,2.3412,2.3471,2.3352,2.3471,260500.0
2009-07-06 11:50:00,3.93,3.94,3.91,3.91,266300.0,2.3471,2.3531,2.3352,2.3352,266300.0
2009-07-06 12:00:00,3.91,3.93,3.91,3.92,93100.0,2.3352,2.3471,2.3352,2.3412,93100.0
2009-07-06 12:10:00,3.92,3.94,3.92,3.93,128200.0,2.3412,2.3531,2.3412,2.3471,128200.0
2009-07-06 12:20:00,3.93,3.94,3.92,3.93,496700.0,2.3471,2.3531,2.3412,2.3471,496700.0
2009-07-06 12:30:00,3.92,3.94,3.9,3.91,685800.0,2.3412,2.3531,2.3292,2.3352,685800.0
2009-07-06 12:40:00,3.91,3.91,3.88,3.88,728900.0,2.3352,2.3352,2.3173,2.3173,728900.0
2009-07-06 12:50:00,3.89,3.9,3.87,3.88,643400.0,2.3232,2.3292,2.3113,2.3173,643400.0
2009-07-06 13:00:00,3.89,3.9,3.88,3.89,289300.0,2.3232,2.3292,2.3173,2.3232,289300.0
2009-07-06 13:10:00,3.89,3.9,3.88,3.9,232800.0,2.3232,2.3292,2.3173,2.3292,232800.0
2009-07-06 13:20:00,3.89,3.95,3.89,3.95,562500.0,2.3232,2.3591,2.3232,2.3591,562500.0
2009-07-06 13:30:00,3.94,3.95,3.93,3.94,179400.0,2.3531,2.3591,2.3471,2.3531,179400.0
2009-07-06 13:40:00,3.94,3.96,3.93,3.96,267900.0,2.3531,2.365,2.3471,2.365,267900.0
2009-07-06 13:50:00,3.95,3.97,3.95,3.96,144100.0,2.3591,2.371,2.3591,2.365,144100.0
2009-07-06 14:00:00,3.97,3.98,3.93,3.93,387100.0,2.371,2.377,2.3471,2.3471,387100.0
2009-07-06 14:10:00,3.93,3.95,3.92,3.92,211300.0,2.3471,2.3591,2.3412,2.3412,211300.0
2009-07-06 14:20:00,3.92,3.95,3.91,3.94,256300.0,2.3412,2.3591,2.3352,2.3531,256300.0
2009-07-06 14:30:00,3.94,3.95,3.91,3.92,514500.0,2.3531,2.3591,2.3352,2.3412,514500.0
2009-07-06 14:40:00,3.91,3.92,3.89,3.89,325500.0,2.3352,2.3412,2.3232,2.3232,325500.0
2009-07-06 14:50:00,3.9,3.9,3.87,3.87,698900.0,2.3292,2.3292,2.3113,2.3113,698900.0
2009-07-06 15:00:00,3.87,3.9,3.87,3.87,628300.0,2.3113,2.3292,2.3113,2.3113,628300.0
2009-07-06 15:10:00,3.87,3.88,3.86,3.88,476800.0,2.3113,2.3173,2.3053,2.3173,476800.0
2009-07-06 15:20:00,3.88,3.88,3.86,3.86,292100.0,2.3173,2.3173,2.3053,2.3053,292100.0
2009-07-06 15:30:00,3.87,3.87,3.83,3.83,845900.0,2.3113,2.3113,2.2874,2.2874,845900.0
2009-07-06 15:40:00,3.83,3.87,3.82,3.86,846200.0,2.2874,2.3113,2.2814,2.3053,846200.0
2009-07-06 15:50:00,3.87,3.9,3.87,3.89,1123300.0,2.3113,2.3292,2.3113,2.3232,1123300.0
2009-07-07 09:30:00,3.92,3.93,3.84,3.85,607200.0,2.3412,2.3471,2.2934,2.2994,607200.0
2009-07-07 09:40:00,3.84,3.89,3.83,3.89,516100.0,2.2934,2.3232,2.2874,2.3232,516100.0
2009-07-07 09:50:00,3.89,3.92,3.89,3.9,430300.0,2.3232,2.3412,2.3232,2.3292,430300.0
2009-07-07 10:00:00,3.9,3.9,3.88,3.88,249100.0,2.3292,2.3292,2.3173,2.3173,249100.0
2009-07-07 10:10:00,3.88,3.89,3.85,3.86,230400.0,2.3173,2.3232,2.2994,2.3053,230400.0
2009-07-07 10:20:00,3.85,3.87,3.85,3.86,287100.0,2.2994,2.3113,2.2994,2.3053,287100.0
2009-07-07 10:30:00,3.86,3.87,3.82,3.82,508900.0,2.3053,2.3113,2.2814,2.2814,508900.0
2009-07-07 10:40:00,3.83,3.85,3.81,3.81,959000.0,2.2874,2.2994,2.2755,2.2755,959000.0
2009-07-07 10:50:00,3.82,3.84,3.81,3.81,512200.0,2.2814,2.2934,2.2755,2.2755,512200.0
2009-07-07 11:00:00,3.82,3.85,3.81,3.85,946100.0,2.2814,2.2994,2.2755,2.2994,946100.0
2009-07-07 11:10:00,3.84,3.86,3.84,3.86,582700.0,2.2934,2.3053,2.2934,2.3053,582700.0
2009-07-07 11:20:00,3.86,3.86,3.84,3.84,179200.0,2.3053,2.3053,2.2934,2.2934,179200.0
2009-07-07 11:30:00,3.84,3.85,3.84,3.85,193800.0,2.2934,2.2994,2.2934,2.2994,193800.0
2009-07-07 11:40:00,3.85,3.85,3.84,3.84,120300.0,2.2994,2.2994,2.2934,2.2934,120300.0
2009-07-07 11:50:00,3.84,3.85,3.83,3.83,85800.0,2.2934,2.2994,2.2874,2.2874,85800.0
2009-07-07 12:00:00,3.83,3.85,3.83,3.84,215200.0,2.2874,2.2994,2.2874,2.2934,215200.0
2009-07-07 12:10:00,3.84,3.85,3.81,3.81,418400.0,2.2934,2.2994,2.2755,2.2755,418400.0
2009-07-07 12:20:00,3.81,3.83,3.8,3.8,835600.0,2.2755,2.2874,2.2695,2.2695,835600.0
2009-07-07 12:30:00,3.8,3.81,3.8,3.8,91300.0,2.2695,2.2755,2.2695,2.2695,91300.0
2009-07-07 12:40:00,3.8,3.82,3.8,3.82,296200.0,2.2695,2.2814,2.2695,2.2814,296200.0
2009-07-07 12:50:00,3.81,3.83,3.81,3.82,525900.0,2.2755,2.2874,2.2755,2.2814,525900.0
2009-07-07 13:00:00,3.82,3.84,3.82,3.82,559500.0,2.2814,2.2934,2.2814,2.2814,559500.0
2009-07-07 13:10:00,3.83,3.86,3.83,3.85,621000.0,2.2874,2.3053,2.2874,2.2994,621000.0
2009-07-07 13:20:00,3.84,3.85,3.84,3.85,129300.0,2.2934,2.2994,2.2934,2.2994,129300.0
2009-07-07 13:30:00,3.85,3.89,3.85,3.86,683600.0,2.2994,2.3232,2.2994,2.3053,683600.0
2009-07-07 13:40:00,3.85,3.87,3.85,3.86,253000.0,2.2994,2.3113,2.2994,2.3053,253000.0
2009-07-07 13:50:00,3.86,3.87,3.83,3.85,922900.0,2.3053,2.3113,2.2874,2.2994,922900.0
2009-07-07 14:00:00,3.85,3.89,3.84,3.84,960700.0,2.2994,2.3232,2.2934,2.2934,960700.0
2009-07-07 14:10:00,3.85,3.88,3.84,3.86,563700.0,2.2994,2.3173,2.2934,2.3053,563700.0
2009-07-07 14:20:00,3.86,3.88,3.85,3.88,112000.0,2.3053,2.3173,2.2994,2.3173,112000.0
2009-07-07 14:30:00,3.87,3.88,3.85,3.87,272600.0,2.3113,2.3173,2.2994,2.3113,272600.0
2009-07-07 14:40:00,3.87,3.88,3.86,3.87,229500.0,2.3113,2.3173,2.3053,2.3113,229500.0
2009-07-07 14:50:00,3.87,3.87,3.82,3.84,650800.0,2.3113,2.3113,2.2814,2.2934,650800.0
2009-07-07 15:00:00,3.84,3.85,3.81,3.83,1070000.0,2.2934,2.2994,2.2755,2.2874,1070000.0
2009-07-07 15:10:00,3.83,3.83,3.8,3.81,826500.0,2.2874,2.2874,2.2695,2.2755,826500.0
2009-07-07 15:20:00,3.82,3.82,3.8,3.82,461100.0,2.2814,2.2814,2.2695,2.2814,461100.0
2009-07-07 15:30:00,3.82,3.82,3.8,3.81,355500.0,2.2814,2.2814,2.2695,2.2755,355500.0
2009-07-07 15:40:00,3.81,3.82,3.77,3.78,1402000.0,2.2755,2.2814,2.2516,2.2575,1402000.0
2009-07-07 15:50:00,3.77,3.78,3.76,3.76,1577200.0,2.2516,2.2575,2.2456,2.2456,1577200.0
2009-07-08 09:30:00,3.79,3.8,3.63,3.64,1629400.0,2.2635,2.2695,2.168,2.1739,1629400.0
2009-07-08 09:40:00,3.64,3.72,3.64,3.7,1054300.0,2.1739,2.2217,2.1739,2.2098,1054300.0
2009-07-08 09:50:00,3.69,3.75,3.67,3.67,616000.0,2.2038,2.2396,2.1918,2.1918,616000.0
2009-07-08 10:00:00,3.67,3.73,3.67,3.69,658700.0,2.1918,2.2277,2.1918,2.2038,658700.0
2009-07-08 10:10:00,3.69,3.71,3.67,3.7,659400.0,2.2038,2.2157,2.1918,2.2098,659400.0
2009-07-08 10:20:00,3.7,3.73,3.67,3.68,1193600.0,2.2098,2.2277,2.1918,2.1978,1193600.0
2009-07-08 10:30:00,3.69,3.72,3.64,3.7,1898300.0,2.2038,2.2217,2.1739,2.2098,1898300.0
2009-07-08 10:40:00,3.71,3.71,3.69,3.69,398400.0,2.2157,2.2157,2.2038,2.2038,398400.0
2009-07-08 10:50:00,3.69,3.71,3.67,3.68,503500.0,2.2038,2.2157,2.1918,2.1978,503500.0
2009-07-08 11:00:00,3.68,3.69,3.66,3.66,539100.0,2.1978,2.2038,2.1859,2.1859,539100.0
2009-07-08 11:10:00,3.66,3.67,3.6,3.6,1047500.0,2.1859,2.1918,2.15,2.15,1047500.0
2009-07-08 11:20:00,3.6,3.61,3.52,3.53,1714500.0,2.15,2.156,2.1023,2.1082,1714500.0
2009-07-08 11:30:00,3.54,3.57,3.5,3.52,1402500.0,2.1142,2.1321,2.0903,2.1023,1402500.0
2009-07-08 11:40:00,3.51,3.55,3.51,3.52,490100.0,2.0963,2.1202,2.0963,2.1023,490100.0
2009-07-08 11:50:00,3.52,3.52,3.42,3.44,1741000.0,2.1023,2.1023,2.0425,2.0545,1741000.0
2009-07-08 12:00:00,3.45,3.46,3.4,3.45,1145200.0,2.0605,2.0664,2.0306,2.0605,1145200.0
2009-07-08 12:10:00,3.44,3.45,3.37,3.38,969500.0,2.0545,2.0605,2.0127,2.0187,969500.0
2009-07-08 12:20:00,3.38,3.4,3.35,3.35,795800.0,2.0187,2.0306,2.0007,2.0007,795800.0
2009-07-08 12:30:00,3.36,3.37,3.28,3.28,1312300.0,2.0067,2.0127,1.9589,1.9589,1312300.0
2009-07-08 12:40:00,3.29,3.35,3.28,3.32,847300.0,1.9649,2.0007,1.9589,1.9828,847300.0
2009-07-08 12:50:00,3.32,3.37,3.31,3.36,611000.0,1.9828,2.0127,1.9768,2.0067,611000.0
2009-07-08 13:00:00,3.36,3.41,3.35,3.41,976000.0,2.0067,2.0366,2.0007,2.0366,976000.0
2009-07-08 13:10:00,3.4,3.41,3.38,3.4,1111500.0,2.0306,2.0366,2.0187,2.0306,1111500.0
2009-07-08 13:20:00,3.39,3.43,3.39,3.42,321700.0,2.0246,2.0485,2.0246,2.0425,321700.0
2009-07-08 13:30:00,3.43,3.45,3.42,3.44,785800.0,2.0485,2.0605,2.0425,2.0545,785800.0
2009-07-08 13:40:00,3.43,3.47,3.41,3.46,1384800.0,2.0485,2.0724,2.0366,2.0664,1384800.0
2009-07-08 13:50:00,3.46,3.46,3.41,3.41,579200.0,2.0664,2.0664,2.0366,2.0366,579200.0
2009-07-08 14:00:00,3.42,3.44,3.41,3.42,761500.0,2.0425,2.0545,2.0366,2.0425,761500.0
2009-07-08 14:10:00,3.41,3.42,3.34,3.35,1205500.0,2.0366,2.0425,1.9948,2.0007,1205500.0
2009-07-08 14:20:00,3.35,3.37,3.31,3.32,686400.0,2.0007,2.0127,1.9768,1.9828,686400.0
2009-07-08 14:30:00,3.33,3.33,3.26,3.31,1241700.0,1.9888,1.9888,1.947,1.9768,1241700.0
2009-07-08 14:40:00,3.31,3.35,3.3,3.32,792600.0,1.9768,2.0007,1.9709,1.9828,792600.0
2009-07-08 14:50:00,3.32,3.35,3.32,3.33,955400.0,1.9828,2.0007,1.9828,1.9888,955400.0
2009-07-08 15:00:00,3.34,3.39,3.33,3.38,769400.0,1.9948,2.0246,1.9888,2.0187,769400.0
2009-07-08 15:10:00,3.36,3.39,3.35,3.39,766000.0,2.0067,2.0246,2.0007,2.0246,766000.0
2009-07-08 15:20:00,3.39,3.39,3.34,3.35,729200.0,2.0246,2.0246,1.9948,2.0007,729200.0
2009-07-08 15:30:00,3.35,3.38,3.34,3.38,875100.0,2.0007,2.0187,1.9948,2.0187,875100.0
2009-07-08 15:40:00,3.38,3.43,3.36,3.4,1831400.0,2.0187,2.0485,2.0067,2.0306,1831400.0
2009-07-08 15:50:00,3.39,3.42,3.37,3.4,3500800.0,2.0246,2.0425,2.0127,2.0306,3500800.0
2009-07-09 09:30:00,3.77,3.79,3.6,3.67,3534700.0,2.2516,2.2635,2.15,2.1918,3534700.0
2009-07-09 09:40:00,3.68,3.68,3.62,3.66,1718500.0,2.1978,2.1978,2.162,2.1859,1718500.0
2009-07-09 09:50:00,3.65,3.7,3.63,3.68,1514400.0,2.1799,2.2098,2.168,2.1978,1514400.0
2009-07-09 10:00:00,3.68,3.71,3.65,3.69,1374300.0,2.1978,2.2157,2.1799,2.2038,1374300.0
2009-07-09 10:10:00,3.68,3.72,3.66,3.7,1172000.0,2.1978,2.2217,2.1859,2.2098,1172000.0
2009-07-09 10:20:00,3.7,3.72,3.66,3.69,1290200.0,2.2098,2.2217,2.1859,2.2038,1290200.0
2009-07-09 10:30:00,3.69,3.7,3.66,3.68,1209500.0,2.2038,2.2098,2.1859,2.1978,1209500.0
2009-07-09 10:40:00,3.68,3.7,3.62,3.65,1579300.0,2.1978,2.2098,2.162,2.1799,1579300.0
2009-07-09 10:50:00,3.64,3.66,3.63,3.64,1183400.0,2.1739,2.1859,2.168,2.1739,1183400.0
2009-07-09 11:00:00,3.65,3.65,3.61,3.61,1124600.0,2.1799,2.1799,2.156,2.156,1124600.0
2009-07-09 11:10:00,3.62,3.62,3.57,3.6,1444500.0,2.162,2.162,2.1321,2.15,1444500.0
2009-07-09 11:20:00,3.6,3.65,3.6,3.64,1054700.0,2.15,2.1799,2.15,2.1739,1054700.0
2009-07-09 11:30:00,3.64,3.67,3.63,3.66,548800.0,2.1739,2.1918,2.168,2.1859,548800.0
2009-07-09 11:40:00,3.66,3.71,3.65,3.7,1695800.0,2.1859,2.2157,2.1799,2.2098,1695800.0
2009-07-09 11:50:00,3.69,3.72,3.69,3.7,1238100.0,2.2038,2.2217,2.2038,2.2098,1238100.0
2009-07-09 12:00:00,3.71,3.75,3.7,3.72,603200.0,2.2157,2.2396,2.2098,2.2217,603200.0
2009-07-09 12:10:00,3.73,3.75,3.71,3.75,731900.0,2.2277,2.2396,2.2157,2.2396,731900.0
2009-07-09 12:20:00,3.76,3.79,3.75,3.77,977800.0,2.2456,2.2635,2.2396,2.2516,977800.0
2009-07-09 12:30:00,3.78,3.8,3.75,3.78,891700.0,2.2575,2.2695,2.2396,2.2575,891700.0
2009-07-09 12:40:00,3.78,3.79,3.75,3.76,599000.0,2.2575,2.2635,2.2396,2.2456,599000.0
2009-07-09 12:50:00,3.76,3.81,3.74,3.78,1406500.0,2.2456,2.2755,2.2337,2.2575,1406500.0
2009-07-09 13:00:00,3.79,3.79,3.71,3.72,1488100.0,2.2635,2.2635,2.2157,2.2217,1488100.0
2009-07-09 13:10:00,3.72,3.77,3.72,3.76,1344400.0,2.2217,2.2516,2.2217,2.2456,1344400.0
2009-07-09 13:20:00,3.76,3.76,3.71,3.75,802200.0,2.2456,2.2456,2.2157,2.2396,802200.0
2009-07-09 13:30:00,3.75,3.75,3.74,3.75,170400.0,2.2396,2.2396,2.2337,2.2396,170400.0
2009-07-09 13:40:00,3.75,3.75,3.74,3.75,175600.0,2.2396,2.2396,2.2337,2.2396,175600.0
2009-07-09 13:50:00,3.75,3.76,3.74,3.76,310300.0,2.2396,2.2456,2.2337,2.2456,310300.0
2009-07-09 14:00:00,3.76,3.77,3.74,3.75,437000.0,2.2456,2.2516,2.2337,2.2396,437000.0
2009-07-09 14:10:00,3.76,3.8,3.75,3.8,317400.0,2.2456,2.2695,2.2396,2.2695,317400.0
2009-07-09 14:20:00,3.79,3.8,3.75,3.75,848200.0,2.2635,2.2695,2.2396,2.2396,848200.0
2009-07-09 14:30:00,3.76,3.78,3.76,3.77,326400.0,2.2456,2.2575,2.2456,2.2516,326400.0
2009-07-09 14:40:00,3.78,3.78,3.75,3.75,429400.0,2.2575,2.2575,2.2396,2.2396,429400.0
2009-07-09 14:50:00,3.75,3.77,3.74,3.75,477800.0,2.2396,2.2516,2.2337,2.2396,477800.0
2009-07-09 15:00:00,3.74,3.76,3.73,3.74,622200.0,2.2337,2.2456,2.2277,2.2337,622200.0
2009-07-09 15:10:00,3.74,3.75,3.73,3.75,372100.0,2.2337,2.2396,2.2277,2.2396,372100.0
2009-07-09 15:20:00,3.75,3.75,3.71,3.72,508700.0,2.2396,2.2396,2.2157,2.2217,508700.0
2009-07-09 15:30:00,3.72,3.73,3.68,3.71,941800.0,2.2217,2.2277,2.1978,2.2157,941800.0
2009-07-09 15:40:00,3.71,3.73,3.69,3.71,740900.0,2.2157,2.2277,2.2038,2.2157,740900.0
2009-07-09 15:50:00,3.71,3.73,3.68,3.69,2311100.0,2.2157,2.2277,2.1978,2.2038,2311100.0
2009-07-10 09:30:00,3.82,3.85,3.76,3.78,1476400.0,2.2814,2.2994,2.2456,2.2575,1476400.0
2009-07-10 09:40:00,3.77,3.8,3.75,3.76,1575400.0,2.2516,2.2695,2.2396,2.2456,1575400.0
2009-07-10 09:50:00,3.77,3.8,3.75,3.77,1377200.0,2.2516,2.2695,2.2396,2.2516,1377200.0
2009-07-10 10:00:00,3.77,3.78,3.74,3.76,1408000.0,2.2516,2.2575,2.2337,2.2456,1408000.0
2009-07-10 10:10:00,3.77,3.82,3.76,3.82,1440700.0,2.2516,2.2814,2.2456,2.2814,1440700.0
2009-07-10 10:20:00,3.81,3.83,3.79,3.83,682600.0,2.2755,2.2874,2.2635,2.2874,682600.0
2009-07-10 10:30:00,3.83,3.85,3.82,3.83,893500.0,2.2874,2.2994,2.2814,2.2874,893500.0
2009-07-10 10:40:00,3.83,3.83,3.8,3.82,533100.0,2.2874,2.2874,2.2695,2.2814,533100.0
2009-07-10 10:50:00,3.82,3.82,3.8,3.8,443200.0,2.2814,2.2814,2.2695,2.2695,443200.0
2009-07-10 11:00:00,3.8,3.81,3.78,3.79,552100.0,2.2695,2.2755,2.2575,2.2635,552100.0
2009-07-10 11:10:00,3.79,3.8,3.77,3.78,730400.0,2.2635,2.2695,2.2516,2.2575,730400.0
2009-07-10 11:20:00,3.78,3.81,3.76,3.81,628600.0,2.2575,2.2755,2.2456,2.2755,628600.0
2009-07-10 11:30:00,3.81,3.82,3.8,3.81,457300.0,2.2755,2.2814,2.2695,2.2755,457300.0
2009-07-10 11:40:00,3.81,3.82,3.8,3.82,303600.0,2.2755,2.2814,2.2695,2.2814,303600.0
2009-07-10 11:50:00,3.82,3.82,3.81,3.82,201200.0,2.2814,2.2814,2.2755,2.2814,201200.0
2009-07-10 12:00:00,3.82,3.83,3.8,3.8,554900.0,2.2814,2.2874,2.2695,2.2695,554900.0
2009-07-10 12:10:00,3.8,3.82,3.8,3.81,476900.0,2.2695,2.2814,2.2695,2.2755,476900.0
2009-07-10 12:20:00,3.82,3.82,3.81,3.82,126500.0,2.2814,2.2814,2.2755,2.2814,126500.0
2009-07-10 12:30:00,3.82,3.82,3.81,3.82,148300.0,2.2814,2.2814,2.2755,2.2814,148300.0
2009-07-10 12:40:00,3.82,3.85,3.81,3.85,582600.0,2.2814,2.2994,2.2755,2.2994,582600.0
2009-07-10 12:50:00,3.85,3.86,3.82,3.86,921400.0,2.2994,2.3053,2.2814,2.3053,921400.0
2009-07-10 13:00:00,3.85,3.87,3.85,3.87,329500.0,2.2994,2.3113,2.2994,2.3113,329500.0
2009-07-10 13:10:00,3.87,3.89,3.86,3.89,462900.0,2.3113,2.3232,2.3053,2.3232,462900.0
2009-07-10 13:20:00,3.89,3.89,3.87,3.87,366900.0,2.3232,2.3232,2.3113,2.3113,366900.0
2009-07-10 13:30:00,3.87,3.88,3.86,3.86,317000.0,2.3113,2.3173,2.3053,2.3053,317000.0
2009-07-10 13:40:00,3.87,3.89,3.86,3.89,468200.0,2.3113,2.3232,2.3053,2.3232,468200.0
2009-07-10 13:50:00,3.88,3.91,3.88,3.9,785500.0,2.3173,2.3352,2.3173,2.3292,785500.0
2009-07-10 14:00:00,3.91,3.91,3.87,3.87,575700.0,2.3352,2.3352,2.3113,2.3113,575700.0
2009-07-10 14:10:00,3.88,3.89,3.86,3.88,1000500.0,2.3173,2.3232,2.3053,2.3173,1000500.0
2009-07-10 14:20:00,3.88,3.89,3.84,3.84,553500.0,2.3173,2.3232,2.2934,2.2934,553500.0
2009-07-10 14:30:00,3.84,3.88,3.83,3.85,900800.0,2.2934,2.3173,2.2874,2.2994,900800.0
2009-07-10 14:40:00,3.85,3.87,3.85,3.87,440000.0,2.2994,2.3113,2.2994,2.3113,440000.0
2009-07-10 14:50:00,3.86,3.87,3.84,3.85,434900.0,2.3053,2.3113,2.2934,2.2994,434900.0
2009-07-10 15:00:00,3.84,3.85,3.82,3.84,505400.0,2.2934,2.2994,2.2814,2.2934,505400.0
2009-07-10 15:10:00,3.83,3.85,3.83,3.84,285000.0,2.2874,2.2994,2.2874,2.2934,285000.0
2009-07-10 15:20:00,3.84,3.85,3.82,3.84,482500.0,2.2934,2.2994,2.2814,2.2934,482500.0
2009-07-10 15:30:00,3.84,3.87,3.83,3.84,968300.0,2.2934,2.3113,2.2874,2.2934,968300.0
2009-07-10 15:40:00,3.84,3.88,3.82,3.87,804400.0,2.2934,2.3173,2.2814,2.3113,804400.0
2009-07-10 15:50:00,3.88,3.88,3.84,3.88,1803800.0,2.3173,2.3173,2.2934,2.3173,1803800.0
2009-07-13 09:30:00,4.12,4.15,4.05,4.06,2729800.0,2.4606,2.4785,2.4188,2.4248,2729800.0
2009-07-13 09:40:00,4.07,4.09,4.04,4.08,1404100.0,2.4307,2.4427,2.4128,2.4367,1404100.0
2009-07-13 09:50:00,4.07,4.08,4.0,4.01,1171300.0,2.4307,2.4367,2.3889,2.3949,1171300.0
2009-07-13 10:00:00,4.0,4.04,3.97,3.98,1356300.0,2.3889,2.4128,2.371,2.377,1356300.0
2009-07-13 10:10:00,3.99,4.03,3.97,4.02,1099600.0,2.383,2.4069,2.371,2.4009,1099600.0
2009-07-13 10:20:00,4.03,4.07,4.02,4.06,1278500.0,2.4069,2.4307,2.4009,2.4248,1278500.0
2009-07-13 10:30:00,4.06,4.1,4.05,4.09,1302500.0,2.4248,2.4487,2.4188,2.4427,1302500.0
2009-07-13 10:40:00,4.08,4.09,4.04,4.06,651900.0,2.4367,2.4427,2.4128,2.4248,651900.0
2009-07-13 10:50:00,4.06,4.09,4.05,4.08,610100.0,2.4248,2.4427,2.4188,2.4367,610100.0
2009-07-13 11:00:00,4.08,4.08,4.05,4.05,475400.0,2.4367,2.4367,2.4188,2.4188,475400.0
2009-07-13 11:10:00,4.05,4.08,4.04,4.05,797500.0,2.4188,2.4367,2.4128,2.4188,797500.0
2009-07-13 11:20:00,4.06,4.08,4.05,4.07,575000.0,2.4248,2.4367,2.4188,2.4307,575000.0
2009-07-13 11:30:00,4.08,4.1,4.07,4.09,909200.0,2.4367,2.4487,2.4307,2.4427,909200.0
2009-07-13 11:40:00,4.09,4.12,4.08,4.09,726000.0,2.4427,2.4606,2.4367,2.4427,726000.0
2009-07-13 11:50:00,4.09,4.1,4.08,4.09,455500.0,2.4427,2.4487,2.4367,2.4427,455500.0
2009-07-13 12:00:00,4.09,4.1,4.06,4.06,407500.0,2.4427,2.4487,2.4248,2.4248,407500.0
2009-07-13 12:10:00,4.06,4.08,4.06,4.07,357400.0,2.4248,2.4367,2.4248,2.4307,357400.0
2009-07-13 12:20:00,4.06,4.07,4.05,4.06,394800.0,2.4248,2.4307,2.4188,2.4248,394800.0
2009-07-13 12:30:00,4.05,4.06,4.03,4.04,522000.0,2.4188,2.4248,2.4069,2.4128,522000.0
2009-07-13 12:40:00,4.03,4.05,4.02,4.04,474500.0,2.4069,2.4188,2.4009,2.4128,474500.0
2009-07-13 12:50:00,4.04,4.05,4.04,4.05,229000.0,2.4128,2.4188,2.4128,2.4188,229000.0
2009-07-13 13:00:00,4.05,4.07,4.04,4.07,209300.0,2.4188,2.4307,2.4128,2.4307,209300.0
2009-07-13 13:10:00,4.07,4.08,4.06,4.07,171400.0,2.4307,2.4367,2.4248,2.4307,171400.0
2009-07-13 13:20:00,4.07,4.09,4.07,4.09,544700.0,2.4307,2.4427,2.4307,2.4427,544700.0
2009-07-13 13:30:00,4.08,4.09,4.07,4.08,277300.0,2.4367,2.4427,2.4307,2.4367,277300.0
2009-07-13 13:40:00,4.07,4.08,4.04,4.05,534900.0,2.4307,2.4367,2.4128,2.4188,534900.0
2009-07-13 13:50:00,4.05,4.06,4.04,4.05,243700.0,2.4188,2.4248,2.4128,2.4188,243700.0
2009-07-13 14:00:00,4.05,4.07,4.04,4.06,614200.0,2.4188,2.4307,2.4128,2.4248,614200.0
2009-07-13 14:10:00,4.06,4.07,4.05,4.05,222300.0,2.4248,2.4307,2.4188,2.4188,222300.0
2009-07-13 14:20:00,4.05,4.06,4.05,4.06,170500.0,2.4188,2.4248,2.4188,2.4248,170500.0
2009-07-13 14:30:00,4.06,4.06,4.05,4.06,170100.0,2.4248,2.4248,2.4188,2.4248,170100.0
2009-07-13 14:40:00,4.05,4.06,4.04,4.05,320800.0,2.4188,2.4248,2.4128,2.4188,320800.0
2009-07-13 14:50:00,4.05,4.07,4.04,4.05,407200.0,2.4188,2.4307,2.4128,2.4188,407200.0
2009-07-13 15:00:00,4.05,4.05,4.04,4.04,178800.0,2.4188,2.4188,2.4128,2.4128,178800.0
2009-07-13 15:10:00,4.05,4.08,4.04,4.08,1492000.0,2.4188,2.4367,2.4128,2.4367,1492000.0
2009-07-13 15:20:00,4.07,4.09,4.06,4.07,676300.0,2.4307,2.4427,2.4248,2.4307,676300.0
2009-07-13 15:30:00,4.07,4.09,4.05,4.08,779100.0,2.4307,2.4427,2.4188,2.4367,779100.0
2009-07-13 15:40:00,4.07,4.1,4.07,4.1,1001300.0,2.4307,2.4487,2.4307,2.4487,1001300.0
2009-07-13 15:50:00,4.1,4.13,4.09,4.12,2248000.0,2.4487,2.4666,2.4427,2.4606,2248000.0
2009-07-14 09:30:00,4.18,4.2,4.12,4.15,1580400.0,2.4964,2.5084,2.4606,2.4785,1580400.0
2009-07-14 09:40:00,4.15,4.15,4.08,4.08,1285200.0,2.4785,2.4785,2.4367,2.4367,1285200.0
2009-07-14 09:50:00,4.09,4.09,4.03,4.03,1206900.0,2.4427,2.4427,2.4069,2.4069,1206900.0
2009-07-14 10:00:00,4.03,4.07,4.03,4.06,929900.0,2.4069,2.4307,2.4069,2.4248,929900.0
2009-07-14 10:10:00,4.06,4.09,4.06,4.08,638300.0,2.4248,2.4427,2.4248,2.4367,638300.0
2009-07-14 10:20:00,4.08,4.08,4.05,4.06,403800.0,2.4367,2.4367,2.4188,2.4248,403800.0
2009-07-14 10:30:00,4.05,4.08,4.02,4.04,968400.0,2.4188,2.4367,2.4009,2.4128,968400.0
2009-07-14 10:40:00,4.04,4.07,4.03,4.05,462200.0,2.4128,2.4307,2.4069,2.4188,462200.0
2009-07-14 10:50:00,4.06,4.07,4.04,4.05,704800.0,2.4248,2.4307,2.4128,2.4188,704800.0
2009-07-14 11:00:00,4.05,4.07,4.05,4.06,191600.0,2.4188,2.4307,2.4188,2.4248,191600.0
2009-07-14 11:10:00,4.06,4.08,4.05,4.07,322300.0,2.4248,2.4367,2.4188,2.4307,322300.0
2009-07-14 11:20:00,4.08,4.09,4.06,4.08,382100.0,2.4367,2.4427,2.4248,2.4367,382100.0
2009-07-14 11:30:00,4.08,4.12,4.08,4.11,491500.0,2.4367,2.4606,2.4367,2.4546,491500.0
2009-07-14 11:40:00,4.11,4.13,4.09,4.13,513300.0,2.4546,2.4666,2.4427,2.4666,513300.0
2009-07-14 11:50:00,4.12,4.14,4.1,4.1,613300.0,2.4606,2.4725,2.4487,2.4487,613300.0
2009-07-14 12:00:00,4.11,4.11,4.07,4.08,533000.0,2.4546,2.4546,2.4307,2.4367,533000.0
2009-07-14 12:10:00,4.07,4.08,4.06,4.06,353500.0,2.4307,2.4367,2.4248,2.4248,353500.0
2009-07-14 12:20:00,4.07,4.07,4.05,4.06,439600.0,2.4307,2.4307,2.4188,2.4248,439600.0
2009-07-14 12:30:00,4.05,4.07,4.05,4.06,216600.0,2.4188,2.4307,2.4188,2.4248,216600.0
2009-07-14 12:40:00,4.06,4.08,4.06,4.08,125000.0,2.4248,2.4367,2.4248,2.4367,125000.0
2009-07-14 12:50:00,4.08,4.1,4.07,4.08,268500.0,2.4367,2.4487,2.4307,2.4367,268500.0
2009-07-14 13:00:00,4.08,4.08,4.06,4.06,258600.0,2.4367,2.4367,2.4248,2.4248,258600.0
2009-07-14 13:10:00,4.06,4.07,4.06,4.06,75100.0,2.4248,2.4307,2.4248,2.4248,75100.0
2009-07-14 13:20:00,4.07,4.07,4.06,4.06,98400.0,2.4307,2.4307,2.4248,2.4248,98400.0
2009-07-14 13:30:00,4.06,4.07,4.05,4.07,238100.0,2.4248,2.4307,2.4188,2.4307,238100.0
2009-07-14 13:40:00,4.06,4.07,4.06,4.06,119100.0,2.4248,2.4307,2.4248,2.4248,119100.0
2009-07-14 13:50:00,4.06,4.07,4.05,4.06,146200.0,2.4248,2.4307,2.4188,2.4248,146200.0
2009-07-14 14:00:00,4.06,4.07,4.05,4.05,330100.0,2.4248,2.4307,2.4188,2.4188,330100.0
2009-07-14 14:10:00,4.05,4.06,4.05,4.05,257600.0,2.4188,2.4248,2.4188,2.4188,257600.0
2009-07-14 14:20:00,4.05,4.07,4.05,4.07,420100.0,2.4188,2.4307,2.4188,2.4307,420100.0
2009-07-14 14:30:00,4.06,4.07,4.06,4.06,81100.0,2.4248,2.4307,2.4248,2.4248,81100.0
2009-07-14 14:40:00,4.07,4.08,4.06,4.07,219700.0,2.4307,2.4367,2.4248,2.4307,219700.0
2009-07-14 14:50:00,4.08,4.08,4.05,4.07,555900.0,2.4367,2.4367,2.4188,2.4307,555900.0
2009-07-14 15:00:00,4.07,4.1,4.07,4.09,446400.0,2.4307,2.4487,2.4307,2.4427,446400.0
2009-07-14 15:10:00,4.08,4.1,4.08,4.1,182600.0,2.4367,2.4487,2.4367,2.4487,182600.0
2009-07-14 15:20:00,4.1,4.1,4.07,4.09,560300.0,2.4487,2.4487,2.4307,2.4427,560300.0
2009-07-14 15:30:00,4.09,4.09,4.08,4.09,274600.0,2.4427,2.4427,2.4367,2.4427,274600.0
2009-07-14 15:40:00,4.09,4.1,4.07,4.09,592600.0,2.4427,2.4487,2.4307,2.4427,592600.0
2009-07-14 15:50:00,4.09,4.11,4.08,4.09,1324200.0,2.4427,2.4546,2.4367,2.4427,1324200.0
2009-07-15 09:30:00,4.1,4.15,4.1,4.12,819700.0,2.4487,2.4785,2.4487,2.4606,819700.0
2009-07-15 09:40:00,4.12,4.15,4.12,4.14,737300.0,2.4606,2.4785,2.4606,2.4725,737300.0
2009-07-15 09:50:00,4.13,4.14,4.12,4.12,369400.0,2.4666,2.4725,2.4606,2.4606,369400.0
2009-07-15 10:00:00,4.12,4.14,4.09,4.11,1713400.0,2.4606,2.4725,2.4427,2.4546,1713400.0
2009-07-15 10:10:00,4.11,4.12,4.08,4.11,1108200.0,2.4546,2.4606,2.4367,2.4546,1108200.0
2009-07-15 10:20:00,4.11,4.13,4.09,4.13,942000.0,2.4546,2.4666,2.4427,2.4666,942000.0
2009-07-15 10:30:00,4.12,4.14,4.12,4.13,342200.0,2.4606,2.4725,2.4606,2.4666,342200.0
2009-07-15 10:40:00,4.14,4.14,4.12,4.12,367500.0,2.4725,2.4725,2.4606,2.4606,367500.0
2009-07-15 10:50:00,4.13,4.13,4.11,4.12,514100.0,2.4666,2.4666,2.4546,2.4606,514100.0
2009-07-15 11:00:00,4.12,4.12,4.11,4.11,173200.0,2.4606,2.4606,2.4546,2.4546,173200.0
2009-07-15 11:10:00,4.12,4.13,4.09,4.11,968700.0,2.4606,2.4666,2.4427,2.4546,968700.0
2009-07-15 11:20:00,4.11,4.13,4.11,4.11,439700.0,2.4546,2.4666,2.4546,2.4546,439700.0
2009-07-15 11:30:00,4.11,4.13,4.11,4.11,198800.0,2.4546,2.4666,2.4546,2.4546,198800.0
2009-07-15 11:40:00,4.12,4.12,4.09,4.1,501900.0,2.4606,2.4606,2.4427,2.4487,501900.0
2009-07-15 11:50:00,4.11,4.11,4.1,4.1,177100.0,2.4546,2.4546,2.4487,2.4487,177100.0
2009-07-15 12:00:00,4.1,4.11,4.09,4.09,440700.0,2.4487,2.4546,2.4427,2.4427,440700.0
2009-07-15 12:10:00,4.09,4.11,4.08,4.11,540100.0,2.4427,2.4546,2.4367,2.4546,540100.0
2009-07-15 12:20:00,4.1,4.11,4.1,4.11,219000.0,2.4487,2.4546,2.4487,2.4546,219000.0
2009-07-15 12:30:00,4.1,4.11,4.09,4.1,315200.0,2.4487,2.4546,2.4427,2.4487,315200.0
2009-07-15 12:40:00,4.09,4.1,4.08,4.09,401100.0,2.4427,2.4487,2.4367,2.4427,401100.0
2009-07-15 12:50:00,4.1,4.11,4.09,4.11,194300.0,2.4487,2.4546,2.4427,2.4546,194300.0
2009-07-15 13:00:00,4.1,4.11,4.1,4.1,199300.0,2.4487,2.4546,2.4487,2.4487,199300.0
2009-07-15 13:10:00,4.11,4.11,4.09,4.11,466600.0,2.4546,2.4546,2.4427,2.4546,466600.0
2009-07-15 13:20:00,4.11,4.11,4.1,4.11,560700.0,2.4546,2.4546,2.4487,2.4546,560700.0
2009-07-15 13:30:00,4.1,4.12,4.1,4.12,374100.0,2.4487,2.4606,2.4487,2.4606,374100.0
2009-07-15 13:40:00,4.12,4.13,4.11,4.13,344200.0,2.4606,2.4666,2.4546,2.4666,344200.0
2009-07-15 13:50:00,4.12,4.14,4.12,4.14,510300.0,2.4606,2.4725,2.4606,2.4725,510300.0
2009-07-15 14:00:00,4.13,4.14,4.13,4.13,453700.0,2.4666,2.4725,2.4666,2.4666,453700.0
2009-07-15 14:10:00,4.13,4.14,4.13,4.14,185500.0,2.4666,2.4725,2.4666,2.4725,185500.0
2009-07-15 14:20:00,4.14,4.17,4.13,4.17,839200.0,2.4725,2.4905,2.4666,2.4905,839200.0
2009-07-15 14:30:00,4.17,4.19,4.16,4.17,623100.0,2.4905,2.5024,2.4845,2.4905,623100.0
2009-07-15 14:40:00,4.16,4.19,4.16,4.18,613500.0,2.4845,2.5024,2.4845,2.4964,613500.0
2009-07-15 14:50:00,4.19,4.2,4.18,4.2,627000.0,2.5024,2.5084,2.4964,2.5084,627000.0
2009-07-15 15:00:00,4.2,4.21,4.17,4.19,663200.0,2.5084,2.5144,2.4905,2.5024,663200.0
2009-07-15 15:10:00,4.19,4.19,4.17,4.17,304600.0,2.5024,2.5024,2.4905,2.4905,304600.0
2009-07-15 15:20:00,4.17,4.18,4.13,4.15,816800.0,2.4905,2.4964,2.4666,2.4785,816800.0
2009-07-15 15:30:00,4.15,4.15,4.11,4.15,1542100.0,2.4785,2.4785,2.4546,2.4785,1542100.0
2009-07-15 15:40:00,4.15,4.17,4.13,4.14,1107400.0,2.4785,2.4905,2.4666,2.4725,1107400.0
2009-07-15 15:50:00,4.14,4.2,4.12,4.16,3700700.0,2.4725,2.5084,2.4606,2.4845,3700700.0
2009-07-16 09:30:00,4.12,4.15,4.03,4.1,1502200.0,2.4606,2.4785,2.4069,2.4487,1502200.0
2009-07-16 09:40:00,4.1,4.11,4.1,4.11,396800.0,2.4487,2.4546,2.4487,2.4546,396800.0
2009-07-16 09:50:00,4.11,4.13,4.1,4.11,559900.0,2.4546,2.4666,2.4487,2.4546,559900.0
2009-07-16 10:00:00,4.12,4.12,4.03,4.05,1107200.0,2.4606,2.4606,2.4069,2.4188,1107200.0
2009-07-16 10:10:00,4.05,4.07,4.04,4.04,1136000.0,2.4188,2.4307,2.4128,2.4128,1136000.0
2009-07-16 10:20:00,4.04,4.06,4.03,4.05,903700.0,2.4128,2.4248,2.4069,2.4188,903700.0
2009-07-16 10:30:00,4.05,4.06,4.03,4.04,633700.0,2.4188,2.4248,2.4069,2.4128,633700.0
2009-07-16 10:40:00,4.03,4.06,4.03,4.05,342400.0,2.4069,2.4248,2.4069,2.4188,342400.0
2009-07-16 10:50:00,4.05,4.06,4.05,4.05,231500.0,2.4188,2.4248,2.4188,2.4188,231500.0
2009-07-16 11:00:00,4.05,4.05,4.04,4.04,244400.0,2.4188,2.4188,2.4128,2.4128,244400.0
2009-07-16 11:10:00,4.04,4.05,4.03,4.03,249300.0,2.4128,2.4188,2.4069,2.4069,249300.0
2009-07-16 11:20:00,4.03,4.04,4.02,4.02,349100.0,2.4069,2.4128,2.4009,2.4009,349100.0
2009-07-16 11:30:00,4.03,4.03,4.02,4.02,157300.0,2.4069,2.4069,2.4009,2.4009,157300.0
2009-07-16 11:40:00,4.02,4.03,4.02,4.03,135600.0,2.4009,2.4069,2.4009,2.4069,135600.0
2009-07-16 11:50:00,4.02,4.05,4.02,4.05,231000.0,2.4009,2.4188,2.4009,2.4188,231000.0
2009-07-16 12:00:00,4.05,4.05,4.04,4.04,84900.0,2.4188,2.4188,2.4128,2.4128,84900.0
2009-07-16 12:10:00,4.05,4.05,4.04,4.05,344500.0,2.4188,2.4188,2.4128,2.4188,344500.0
2009-07-16 12:20:00,4.05,4.05,4.03,4.04,263900.0,2.4188,2.4188,2.4069,2.4128,263900.0
2009-07-16 12:30:00,4.04,4.04,4.03,4.03,167900.0,2.4128,2.4128,2.4069,2.4069,167900.0
2009-07-16 12:40:00,4.03,4.04,4.03,4.03,186500.0,2.4069,2.4128,2.4069,2.4069,186500.0
2009-07-16 12:50:00,4.03,4.04,4.03,4.04,85500.0,2.4069,2.4128,2.4069,2.4128,85500.0
2009-07-16 13:00:00,4.04,4.04,4.03,4.04,74000.0,2.4128,2.4128,2.4069,2.4128,74000.0
2009-07-16 13:10:00,4.04,4.04,4.03,4.04,105100.0,2.4128,2.4128,2.4069,2.4128,105100.0
2009-07-16 13:20:00,4.04,4.04,4.03,4.04,70000.0,2.4128,2.4128,2.4069,2.4128,70000.0
2009-07-16 13:30:00,4.04,4.04,4.03,4.04,148800.0,2.4128,2.4128,2.4069,2.4128,148800.0
2009-07-16 13:40:00,4.04,4.04,4.03,4.04,187200.0,2.4128,2.4128,2.4069,2.4128,187200.0
2009-07-16 13:50:00,4.04,4.06,4.04,4.06,276200.0,2.4128,2.4248,2.4128,2.4248,276200.0
2009-07-16 14:00:00,4.05,4.07,4.05,4.07,333200.0,2.4188,2.4307,2.4188,2.4307,333200.0
2009-07-16 14:10:00,4.07,4.09,4.06,4.09,232200.0,2.4307,2.4427,2.4248,2.4427,232200.0
2009-07-16 14:20:00,4.09,4.13,4.08,4.11,829200.0,2.4427,2.4666,2.4367,2.4546,829200.0
2009-07-16 14:30:00,4.11,4.12,4.1,4.11,451000.0,2.4546,2.4606,2.4487,2.4546,451000.0
2009-07-16 14:40:00,4.12,4.13,4.11,4.13,311300.0,2.4606,2.4666,2.4546,2.4666,311300.0
2009-07-16 14:50:00,4.13,4.13,4.1,4.11,404600.0,2.4666,2.4666,2.4487,2.4546,404600.0
2009-07-16 15:00:00,4.11,4.11,4.1,4.1,227100.0,2.4546,2.4546,2.4487,2.4487,227100.0
2009-07-16 15:10:00,4.11,4.11,4.1,4.1,243400.0,2.4546,2.4546,2.4487,2.4487,243400.0
2009-07-16 15:20:00,4.11,4.12,4.08,4.1,768200.0,2.4546,2.4606,2.4367,2.4487,768200.0
2009-07-16 15:30:00,4.11,4.11,4.1,4.1,175700.0,2.4546,2.4546,2.4487,2.4487,175700.0
2009-07-16 15:40:00,4.11,4.13,4.1,4.12,592600.0,2.4546,2.4666,2.4487,2.4606,592600.0
2009-07-16 15:50:00,4.11,4.13,4.08,4.1,1785600.0,2.4546,2.4666,2.4367,2.4487,1785600.0
2009-07-17 09:30:00,4.08,4.1,4.03,4.05,1342800.0,2.4367,2.4487,2.4069,2.4188,1342800.0
2009-07-17 09:40:00,4.04,4.07,4.04,4.06,521400.0,2.4128,2.4307,2.4128,2.4248,521400.0
2009-07-17 09:50:00,4.06,4.06,4.04,4.05,428500.0,2.4248,2.4248,2.4128,2.4188,428500.0
2009-07-17 10:00:00,4.05,4.06,4.03,4.03,385800.0,2.4188,2.4248,2.4069,2.4069,385800.0
2009-07-17 10:10:00,4.03,4.05,4.03,4.03,370800.0,2.4069,2.4188,2.4069,2.4069,370800.0
2009-07-17 10:20:00,4.03,4.04,4.03,4.03,416100.0,2.4069,2.4128,2.4069,2.4069,416100.0
2009-07-17 10:30:00,4.03,4.04,4.03,4.03,475500.0,2.4069,2.4128,2.4069,2.4069,475500.0
2009-07-17 10:40:00,4.02,4.03,3.98,3.99,999300.0,2.4009,2.4069,2.377,2.383,999300.0
2009-07-17 10:50:00,3.98,3.99,3.92,3.99,1327000.0,2.377,2.383,2.3412,2.383,1327000.0
2009-07-17 11:00:00,3.98,3.99,3.94,3.95,1233700.0,2.377,2.383,2.3531,2.3591,1233700.0
2009-07-17 11:10:00,3.96,3.96,3.91,3.92,828300.0,2.365,2.365,2.3352,2.3412,828300.0
2009-07-17 11:20:00,3.91,3.94,3.9,3.91,1047200.0,2.3352,2.3531,2.3292,2.3352,1047200.0
2009-07-17 11:30:00,3.91,3.91,3.88,3.88,693000.0,2.3352,2.3352,2.3173,2.3173,693000.0
2009-07-17 11:40:00,3.88,3.91,3.87,3.88,1022900.0,2.3173,2.3352,2.3113,2.3173,1022900.0
2009-07-17 11:50:00,3.87,3.88,3.84,3.85,734700.0,2.3113,2.3173,2.2934,2.2994,734700.0
2009-07-17 12:00:00,3.84,3.88,3.84,3.88,636100.0,2.2934,2.3173,2.2934,2.3173,636100.0
2009-07-17 12:10:00,3.88,3.89,3.87,3.88,325800.0,2.3173,2.3232,2.3113,2.3173,325800.0
2009-07-17 12:20:00,3.88,3.89,3.88,3.89,348700.0,2.3173,2.3232,2.3173,2.3232,348700.0
2009-07-17 12:30:00,3.88,3.89,3.88,3.89,229100.0,2.3173,2.3232,2.3173,2.3232,229100.0
2009-07-17 12:40:00,3.88,3.91,3.88,3.91,327300.0,2.3173,2.3352,2.3173,2.3352,327300.0
2009-07-17 12:50:00,3.91,3.91,3.87,3.89,684500.0,2.3352,2.3352,2.3113,2.3232,684500.0
2009-07-17 13:00:00,3.89,3.91,3.88,3.91,241300.0,2.3232,2.3352,2.3173,2.3352,241300.0
2009-07-17 13:10:00,3.91,3.92,3.9,3.92,223100.0,2.3352,2.3412,2.3292,2.3412,223100.0
2009-07-17 13:20:00,3.92,3.97,3.91,3.96,503500.0,2.3412,2.371,2.3352,2.365,503500.0
2009-07-17 13:30:00,3.96,3.97,3.95,3.96,376800.0,2.365,2.371,2.3591,2.365,376800.0
2009-07-17 13:40:00,3.97,3.97,3.94,3.94,326100.0,2.371,2.371,2.3531,2.3531,326100.0
2009-07-17 13:50:00,3.95,3.96,3.92,3.94,535000.0,2.3591,2.365,2.3412,2.3531,535000.0
2009-07-17 14:00:00,3.94,3.94,3.91,3.91,376000.0,2.3531,2.3531,2.3352,2.3352,376000.0
2009-07-17 14:10:00,3.91,3.92,3.91,3.92,132500.0,2.3352,2.3412,2.3352,2.3412,132500.0
2009-07-17 14:20:00,3.91,3.93,3.91,3.93,255400.0,2.3352,2.3471,2.3352,2.3471,255400.0
2009-07-17 14:30:00,3.93,3.93,3.9,3.91,430500.0,2.3471,2.3471,2.3292,2.3352,430500.0
2009-07-17 14:40:00,3.9,3.92,3.9,3.9,335500.0,2.3292,2.3412,2.3292,2.3292,335500.0
2009-07-17 14:50:00,3.91,3.91,3.89,3.91,540100.0,2.3352,2.3352,2.3232,2.3352,540100.0
2009-07-17 15:00:00,3.9,3.91,3.9,3.91,144400.0,2.3292,2.3352,2.3292,2.3352,144400.0
2009-07-17 15:10:00,3.9,3.92,3.88,3.92,667100.0,2.3292,2.3412,2.3173,2.3412,667100.0
2009-07-17 15:20:00,3.92,3.94,3.91,3.91,355400.0,2.3412,2.3531,2.3352,2.3352,355400.0
2009-07-17 15:30:00,3.92,3.92,3.9,3.9,301300.0,2.3412,2.3412,2.3292,2.3292,301300.0
2009-07-17 15:40:00,3.9,3.93,3.9,3.91,654200.0,2.3292,2.3471,2.3292,2.3352,654200.0
2009-07-17 15:50:00,3.92,3.93,3.89,3.93,1689900.0,2.3412,2.3471,2.3232,2.3471,1689900.0
2009-07-20 09:30:00,3.89,3.93,3.86,3.9,1067500.0,2.3232,2.3471,2.3053,2.3292,1067500.0
2009-07-20 09:40:00,3.9,3.91,3.83,3.83,908900.0,2.3292,2.3352,2.2874,2.2874,908900.0
2009-07-20 09:50:00,3.83,3.84,3.8,3.83,924900.0,2.2874,2.2934,2.2695,2.2874,924900.0
2009-07-20 10:00:00,3.82,3.87,3.82,3.83,945600.0,2.2814,2.3113,2.2814,2.2874,945600.0
2009-07-20 10:10:00,3.83,3.85,3.83,3.84,405900.0,2.2874,2.2994,2.2874,2.2934,405900.0
2009-07-20 10:20:00,3.83,3.87,3.83,3.87,376600.0,2.2874,2.3113,2.2874,2.3113,376600.0
2009-07-20 10:30:00,3.87,3.88,3.85,3.88,1292200.0,2.3113,2.3173,2.2994,2.3173,1292200.0
2009-07-20 10:40:00,3.87,3.88,3.85,3.86,391400.0,2.3113,2.3173,2.2994,2.3053,391400.0
2009-07-20 10:50:00,3.85,3.86,3.83,3.84,281900.0,2.2994,2.3053,2.2874,2.2934,281900.0
2009-07-20 11:00:00,3.83,3.87,3.83,3.85,380200.0,2.2874,2.3113,2.2874,2.2994,380200.0
2009-07-20 11:10:00,3.85,3.88,3.85,3.87,199200.0,2.2994,2.3173,2.2994,2.3113,199200.0
2009-07-20 11:20:00,3.87,3.88,3.85,3.87,280000.0,2.3113,2.3173,2.2994,2.3113,280000.0
2009-07-20 11:30:00,3.87,3.88,3.86,3.88,165900.0,2.3113,2.3173,2.3053,2.3173,165900.0
2009-07-20 11:40:00,3.87,3.88,3.86,3.88,304900.0,2.3113,2.3173,2.3053,2.3173,304900.0
2009-07-20 11:50:00,3.87,3.88,3.84,3.85,1024100.0,2.3113,2.3173,2.2934,2.2994,1024100.0
2009-07-20 12:00:00,3.86,3.86,3.83,3.85,440700.0,2.3053,2.3053,2.2874,2.2994,440700.0
2009-07-20 12:10:00,3.85,3.86,3.84,3.85,99000.0,2.2994,2.3053,2.2934,2.2994,99000.0
2009-07-20 12:20:00,3.84,3.85,3.84,3.85,78500.0,2.2934,2.2994,2.2934,2.2994,78500.0
2009-07-20 12:30:00,3.84,3.85,3.84,3.84,59000.0,2.2934,2.2994,2.2934,2.2934,59000.0
2009-07-20 12:40:00,3.84,3.85,3.84,3.84,100100.0,2.2934,2.2994,2.2934,2.2934,100100.0
2009-07-20 12:50:00,3.84,3.85,3.83,3.84,404400.0,2.2934,2.2994,2.2874,2.2934,404400.0
2009-07-20 13:00:00,3.83,3.84,3.82,3.84,447700.0,2.2874,2.2934,2.2814,2.2934,447700.0
2009-07-20 13:10:00,3.84,3.85,3.84,3.85,251000.0,2.2934,2.2994,2.2934,2.2994,251000.0
2009-07-20 13:20:00,3.84,3.85,3.82,3.83,268500.0,2.2934,2.2994,2.2814,2.2874,268500.0
2009-07-20 13:30:00,3.83,3.84,3.82,3.84,151200.0,2.2874,2.2934,2.2814,2.2934,151200.0
2009-07-20 13:40:00,3.84,3.84,3.83,3.83,193000.0,2.2934,2.2934,2.2874,2.2874,193000.0
2009-07-20 13:50:00,3.83,3.86,3.83,3.85,289200.0,2.2874,2.3053,2.2874,2.2994,289200.0
2009-07-20 14:00:00,3.86,3.87,3.85,3.87,136200.0,2.3053,2.3113,2.2994,2.3113,136200.0
2009-07-20 14:10:00,3.87,3.88,3.86,3.87,174600.0,2.3113,2.3173,2.3053,2.3113,174600.0
2009-07-20 14:20:00,3.88,3.88,3.86,3.87,147100.0,2.3173,2.3173,2.3053,2.3113,147100.0
2009-07-20 14:30:00,3.86,3.88,3.86,3.86,317700.0,2.3053,2.3173,2.3053,2.3053,317700.0
2009-07-20 14:40:00,3.86,3.87,3.85,3.85,213300.0,2.3053,2.3113,2.2994,2.2994,213300.0
2009-07-20 14:50:00,3.85,3.86,3.85,3.86,80100.0,2.2994,2.3053,2.2994,2.3053,80100.0
2009-07-20 15:00:00,3.85,3.88,3.85,3.88,553200.0,2.2994,2.3173,2.2994,2.3173,553200.0
2009-07-20 15:10:00,3.88,3.89,3.87,3.89,296500.0,2.3173,2.3232,2.3113,2.3232,296500.0
2009-07-20 15:20:00,3.89,3.89,3.88,3.89,187800.0,2.3232,2.3232,2.3173,2.3232,187800.0
2009-07-20 15:30:00,3.89,3.89,3.86,3.87,358300.0,2.3232,2.3232,2.3053,2.3113,358300.0
2009-07-20 15:40:00,3.86,3.89,3.86,3.87,456400.0,2.3053,2.3232,2.3053,2.3113,456400.0
2009-07-20 15:50:00,3.87,3.9,3.87,3.88,1143600.0,2.3113,2.3292,2.3113,2.3173,1143600.0
2009-07-21 09:30:00,3.79,3.81,3.71,3.73,2446100.0,2.2635,2.2755,2.2157,2.2277,2446100.0
2009-07-21 09:40:00,3.73,3.74,3.71,3.72,1208800.0,2.2277,2.2337,2.2157,2.2217,1208800.0
2009-07-21 09:50:00,3.72,3.73,3.68,3.7,1766800.0,2.2217,2.2277,2.1978,2.2098,1766800.0
2009-07-21 10:00:00,3.71,3.71,3.66,3.66,910800.0,2.2157,2.2157,2.1859,2.1859,910800.0
2009-07-21 10:10:00,3.66,3.73,3.65,3.71,1614100.0,2.1859,2.2277,2.1799,2.2157,1614100.0
2009-07-21 10:20:00,3.71,3.72,3.69,3.7,537900.0,2.2157,2.2217,2.2038,2.2098,537900.0
2009-07-21 10:30:00,3.7,3.75,3.7,3.75,897300.0,2.2098,2.2396,2.2098,2.2396,897300.0
2009-07-21 10:40:00,3.75,3.75,3.73,3.73,317100.0,2.2396,2.2396,2.2277,2.2277,317100.0
2009-07-21 10:50:00,3.73,3.73,3.71,3.72,343200.0,2.2277,2.2277,2.2157,2.2217,343200.0
2009-07-21 11:00:00,3.73,3.73,3.69,3.73,469900.0,2.2277,2.2277,2.2038,2.2277,469900.0
2009-07-21 11:10:00,3.73,3.73,3.69,3.72,355500.0,2.2277,2.2277,2.2038,2.2217,355500.0
2009-07-21 11:20:00,3.73,3.73,3.71,3.73,269600.0,2.2277,2.2277,2.2157,2.2277,269600.0
2009-07-21 11:30:00,3.72,3.73,3.71,3.73,275000.0,2.2217,2.2277,2.2157,2.2277,275000.0
2009-07-21 11:40:00,3.72,3.73,3.7,3.71,316400.0,2.2217,2.2277,2.2098,2.2157,316400.0
2009-07-21 11:50:00,3.71,3.72,3.69,3.7,596600.0,2.2157,2.2217,2.2038,2.2098,596600.0
2009-07-21 12:00:00,3.7,3.72,3.7,3.71,246600.0,2.2098,2.2217,2.2098,2.2157,246600.0
2009-07-21 12:10:00,3.71,3.72,3.7,3.7,226700.0,2.2157,2.2217,2.2098,2.2098,226700.0
2009-07-21 12:20:00,3.7,3.71,3.68,3.68,236200.0,2.2098,2.2157,2.1978,2.1978,236200.0
2009-07-21 12:30:00,3.69,3.7,3.68,3.7,287900.0,2.2038,2.2098,2.1978,2.2098,287900.0
2009-07-21 12:40:00,3.7,3.7,3.66,3.68,822500.0,2.2098,2.2098,2.1859,2.1978,822500.0
2009-07-21 12:50:00,3.68,3.68,3.64,3.67,720200.0,2.1978,2.1978,2.1739,2.1918,720200.0
2009-07-21 13:00:00,3.67,3.67,3.64,3.65,388900.0,2.1918,2.1918,2.1739,2.1799,388900.0
2009-07-21 13:10:00,3.65,3.67,3.64,3.67,255500.0,2.1799,2.1918,2.1739,2.1918,255500.0
2009-07-21 13:20:00,3.67,3.69,3.66,3.69,362400.0,2.1918,2.2038,2.1859,2.2038,362400.0
2009-07-21 13:30:00,3.68,3.7,3.68,3.7,330800.0,2.1978,2.2098,2.1978,2.2098,330800.0
2009-07-21 13:40:00,3.7,3.7,3.68,3.7,411200.0,2.2098,2.2098,2.1978,2.2098,411200.0
2009-07-21 13:50:00,3.7,3.7,3.66,3.66,459200.0,2.2098,2.2098,2.1859,2.1859,459200.0
2009-07-21 14:00:00,3.67,3.69,3.66,3.69,249300.0,2.1918,2.2038,2.1859,2.2038,249300.0
2009-07-21 14:10:00,3.69,3.69,3.66,3.67,310700.0,2.2038,2.2038,2.1859,2.1918,310700.0
2009-07-21 14:20:00,3.67,3.67,3.66,3.67,164800.0,2.1918,2.1918,2.1859,2.1918,164800.0
2009-07-21 14:30:00,3.67,3.71,3.66,3.68,668800.0,2.1918,2.2157,2.1859,2.1978,668800.0
2009-07-21 14:40:00,3.69,3.69,3.66,3.68,264100.0,2.2038,2.2038,2.1859,2.1978,264100.0
2009-07-21 14:50:00,3.68,3.7,3.67,3.7,215500.0,2.1978,2.2098,2.1918,2.2098,215500.0
2009-07-21 15:00:00,3.7,3.7,3.69,3.69,183400.0,2.2098,2.2098,2.2038,2.2038,183400.0
2009-07-21 15:10:00,3.7,3.7,3.69,3.7,113500.0,2.2098,2.2098,2.2038,2.2098,113500.0
2009-07-21 15:20:00,3.7,3.7,3.69,3.7,180000.0,2.2098,2.2098,2.2038,2.2098,180000.0
2009-07-21 15:30:00,3.69,3.72,3.69,3.71,637100.0,2.2038,2.2217,2.2038,2.2157,637100.0
2009-07-21 15:40:00,3.71,3.76,3.69,3.69,1520300.0,2.2157,2.2456,2.2038,2.2038,1520300.0
2009-07-21 15:50:00,3.69,3.73,3.68,3.72,1318500.0,2.2038,2.2277,2.1978,2.2217,1318500.0
2009-07-22 09:30:00,3.64,3.66,3.58,3.63,1520000.0,2.1739,2.1859,2.1381,2.168,1520000.0
2009-07-22 09:40:00,3.64,3.64,3.63,3.64,703100.0,2.1739,2.1739,2.168,2.1739,703100.0
2009-07-22 09:50:00,3.64,3.69,3.61,3.67,1167800.0,2.1739,2.2038,2.156,2.1918,1167800.0
2009-07-22 10:00:00,3.67,3.71,3.64,3.69,703000.0,2.1918,2.2157,2.1739,2.2038,703000.0
2009-07-22 10:10:00,3.69,3.69,3.66,3.67,394400.0,2.2038,2.2038,2.1859,2.1918,394400.0
2009-07-22 10:20:00,3.67,3.68,3.65,3.67,368500.0,2.1918,2.1978,2.1799,2.1918,368500.0
2009-07-22 10:30:00,3.66,3.66,3.65,3.65,179400.0,2.1859,2.1859,2.1799,2.1799,179400.0
2009-07-22 10:40:00,3.65,3.67,3.65,3.67,207500.0,2.1799,2.1918,2.1799,2.1918,207500.0
2009-07-22 10:50:00,3.67,3.68,3.66,3.67,286300.0,2.1918,2.1978,2.1859,2.1918,286300.0
2009-07-22 11:00:00,3.68,3.73,3.67,3.71,535500.0,2.1978,2.2277,2.1918,2.2157,535500.0
2009-07-22 11:10:00,3.72,3.74,3.7,3.74,681000.0,2.2217,2.2337,2.2098,2.2337,681000.0
2009-07-22 11:20:00,3.74,3.74,3.71,3.73,495300.0,2.2337,2.2337,2.2157,2.2277,495300.0
2009-07-22 11:30:00,3.73,3.75,3.72,3.74,672500.0,2.2277,2.2396,2.2217,2.2337,672500.0
2009-07-22 11:40:00,3.74,3.82,3.74,3.82,970600.0,2.2337,2.2814,2.2337,2.2814,970600.0
2009-07-22 11:50:00,3.82,3.88,3.81,3.87,1241000.0,2.2814,2.3173,2.2755,2.3113,1241000.0
2009-07-22 12:00:00,3.88,3.96,3.87,3.91,1749900.0,2.3173,2.365,2.3113,2.3352,1749900.0
2009-07-22 12:10:00,3.91,3.92,3.87,3.9,879500.0,2.3352,2.3412,2.3113,2.3292,879500.0
2009-07-22 12:20:00,3.91,3.97,3.9,3.93,1183100.0,2.3352,2.371,2.3292,2.3471,1183100.0
2009-07-22 12:30:00,3.93,3.96,3.9,3.93,481100.0,2.3471,2.365,2.3292,2.3471,481100.0
2009-07-22 12:40:00,3.94,3.95,3.91,3.95,575200.0,2.3531,2.3591,2.3352,2.3591,575200.0
2009-07-22 12:50:00,3.94,3.96,3.92,3.93,481700.0,2.3531,2.365,2.3412,2.3471,481700.0
2009-07-22 13:00:00,3.94,3.95,3.93,3.94,348300.0,2.3531,2.3591,2.3471,2.3531,348300.0
2009-07-22 13:10:00,3.94,3.94,3.91,3.92,542600.0,2.3531,2.3531,2.3352,2.3412,542600.0
2009-07-22 13:20:00,3.92,3.93,3.89,3.89,467200.0,2.3412,2.3471,2.3232,2.3232,467200.0
2009-07-22 13:30:00,3.89,3.9,3.88,3.89,460300.0,2.3232,2.3292,2.3173,2.3232,460300.0
2009-07-22 13:40:00,3.9,3.91,3.87,3.9,392000.0,2.3292,2.3352,2.3113,2.3292,392000.0
2009-07-22 13:50:00,3.91,3.91,3.9,3.91,160900.0,2.3352,2.3352,2.3292,2.3352,160900.0
2009-07-22 14:00:00,3.91,3.92,3.9,3.91,179600.0,2.3352,2.3412,2.3292,2.3352,179600.0
2009-07-22 14:10:00,3.91,3.91,3.9,3.9,583000.0,2.3352,2.3352,2.3292,2.3292,583000.0
2009-07-22 14:20:00,3.9,3.91,3.9,3.91,203700.0,2.3292,2.3352,2.3292,2.3352,203700.0
2009-07-22 14:30:00,3.91,3.91,3.9,3.91,89200.0,2.3352,2.3352,2.3292,2.3352,89200.0
2009-07-22 14:40:00,3.91,3.91,3.89,3.9,263300.0,2.3352,2.3352,2.3232,2.3292,263300.0
2009-07-22 14:50:00,3.9,3.91,3.88,3.91,684700.0,2.3292,2.3352,2.3173,2.3352,684700.0
2009-07-22 15:00:00,3.91,3.93,3.87,3.88,901300.0,2.3352,2.3471,2.3113,2.3173,901300.0
2009-07-22 15:10:00,3.88,3.89,3.84,3.88,877100.0,2.3173,2.3232,2.2934,2.3173,877100.0
2009-07-22 15:20:00,3.87,3.9,3.86,3.89,543100.0,2.3113,2.3292,2.3053,2.3232,543100.0
2009-07-22 15:30:00,3.89,3.93,3.88,3.89,1118200.0,2.3232,2.3471,2.3173,2.3232,1118200.0
2009-07-22 15:40:00,3.89,3.92,3.88,3.9,1675500.0,2.3232,2.3412,2.3173,2.3292,1675500.0
2009-07-22 15:50:00,3.89,3.94,3.88,3.92,1767700.0,2.3232,2.3531,2.3173,2.3412,1767700.0
2009-07-23 09:30:00,3.77,3.82,3.66,3.75,3550300.0,2.2516,2.2814,2.1859,2.2396,3550300.0
2009-07-23 09:40:00,3.74,3.76,3.7,3.75,1865300.0,2.2337,2.2456,2.2098,2.2396,1865300.0
2009-07-23 09:50:00,3.74,3.79,3.73,3.79,1457000.0,2.2337,2.2635,2.2277,2.2635,1457000.0
2009-07-23 10:00:00,3.79,3.79,3.69,3.72,2653300.0,2.2635,2.2635,2.2038,2.2217,2653300.0
2009-07-23 10:10:00,3.71,3.72,3.66,3.66,2102800.0,2.2157,2.2217,2.1859,2.1859,2102800.0
2009-07-23 10:20:00,3.66,3.67,3.62,3.63,2389400.0,2.1859,2.1918,2.162,2.168,2389400.0
2009-07-23 10:30:00,3.64,3.69,3.63,3.68,1564700.0,2.1739,2.2038,2.168,2.1978,1564700.0
2009-07-23 10:40:00,3.69,3.7,3.68,3.69,1118200.0,2.2038,2.2098,2.1978,2.2038,1118200.0
2009-07-23 10:50:00,3.7,3.76,3.69,3.72,2137700.0,2.2098,2.2456,2.2038,2.2217,2137700.0
2009-07-23 11:00:00,3.72,3.75,3.7,3.7,951000.0,2.2217,2.2396,2.2098,2.2098,951000.0
2009-07-23 11:10:00,3.7,3.71,3.68,3.69,1330600.0,2.2098,2.2157,2.1978,2.2038,1330600.0
2009-07-23 11:20:00,3.68,3.69,3.64,3.65,2380700.0,2.1978,2.2038,2.1739,2.1799,2380700.0
2009-07-23 11:30:00,3.65,3.7,3.64,3.69,2320500.0,2.1799,2.2098,2.1739,2.2038,2320500.0
2009-07-23 11:40:00,3.69,3.71,3.69,3.71,955100.0,2.2038,2.2157,2.2038,2.2157,955100.0
2009-07-23 11:50:00,3.7,3.75,3.7,3.73,2015300.0,2.2098,2.2396,2.2098,2.2277,2015300.0
2009-07-23 12:00:00,3.72,3.75,3.7,3.75,1125900.0,2.2217,2.2396,2.2098,2.2396,1125900.0
2009-07-23 12:10:00,3.75,3.8,3.74,3.79,1793500.0,2.2396,2.2695,2.2337,2.2635,1793500.0
2009-07-23 12:20:00,3.79,3.8,3.73,3.78,1688700.0,2.2635,2.2695,2.2277,2.2575,1688700.0
2009-07-23 12:30:00,3.78,3.84,3.77,3.84,1221400.0,2.2575,2.2934,2.2516,2.2934,1221400.0
2009-07-23 12:40:00,3.84,3.88,3.81,3.88,1555600.0,2.2934,2.3173,2.2755,2.3173,1555600.0
2009-07-23 12:50:00,3.87,3.88,3.84,3.86,970200.0,2.3113,2.3173,2.2934,2.3053,970200.0
2009-07-23 13:00:00,3.86,3.87,3.82,3.82,1968900.0,2.3053,2.3113,2.2814,2.2814,1968900.0
2009-07-23 13:10:00,3.82,3.83,3.78,3.81,848400.0,2.2814,2.2874,2.2575,2.2755,848400.0
2009-07-23 13:20:00,3.8,3.81,3.75,3.76,1004100.0,2.2695,2.2755,2.2396,2.2456,1004100.0
2009-07-23 13:30:00,3.75,3.77,3.74,3.76,1111000.0,2.2396,2.2516,2.2337,2.2456,1111000.0
2009-07-23 13:40:00,3.76,3.81,3.76,3.81,683000.0,2.2456,2.2755,2.2456,2.2755,683000.0
2009-07-23 13:50:00,3.8,3.81,3.79,3.8,418000.0,2.2695,2.2755,2.2635,2.2695,418000.0
2009-07-23 14:00:00,3.8,3.81,3.75,3.79,901600.0,2.2695,2.2755,2.2396,2.2635,901600.0
2009-07-23 14:10:00,3.78,3.79,3.75,3.77,652500.0,2.2575,2.2635,2.2396,2.2516,652500.0
2009-07-23 14:20:00,3.77,3.77,3.74,3.77,657900.0,2.2516,2.2516,2.2337,2.2516,657900.0
2009-07-23 14:30:00,3.77,3.77,3.76,3.76,425900.0,2.2516,2.2516,2.2456,2.2456,425900.0
2009-07-23 14:40:00,3.76,3.78,3.75,3.75,1302100.0,2.2456,2.2575,2.2396,2.2396,1302100.0
2009-07-23 14:50:00,3.75,3.78,3.75,3.77,1012800.0,2.2396,2.2575,2.2396,2.2516,1012800.0
2009-07-23 15:00:00,3.78,3.79,3.75,3.78,936400.0,2.2575,2.2635,2.2396,2.2575,936400.0
2009-07-23 15:10:00,3.79,3.79,3.76,3.78,939700.0,2.2635,2.2635,2.2456,2.2575,939700.0
2009-07-23 15:20:00,3.78,3.78,3.76,3.76,755400.0,2.2575,2.2575,2.2456,2.2456,755400.0
2009-07-23 15:30:00,3.76,3.77,3.74,3.75,809300.0,2.2456,2.2516,2.2337,2.2396,809300.0
2009-07-23 15:40:00,3.74,3.75,3.72,3.72,1163900.0,2.2337,2.2396,2.2217,2.2217,1163900.0
2009-07-23 15:50:00,3.72,3.74,3.7,3.72,2623900.0,2.2217,2.2337,2.2098,2.2217,2623900.0
2009-07-24 09:30:00,3.66,3.7,3.65,3.69,1052500.0,2.1859,2.2098,2.1799,2.2038,1052500.0
2009-07-24 09:40:00,3.7,3.73,3.68,3.69,1107000.0,2.2098,2.2277,2.1978,2.2038,1107000.0
2009-07-24 09:50:00,3.69,3.69,3.65,3.67,554900.0,2.2038,2.2038,2.1799,2.1918,554900.0
2009-07-24 10:00:00,3.67,3.7,3.65,3.66,639000.0,2.1918,2.2098,2.1799,2.1859,639000.0
2009-07-24 10:10:00,3.66,3.67,3.63,3.67,534800.0,2.1859,2.1918,2.168,2.1918,534800.0
2009-07-24 10:20:00,3.66,3.69,3.66,3.69,711900.0,2.1859,2.2038,2.1859,2.2038,711900.0
2009-07-24 10:30:00,3.68,3.69,3.68,3.68,299500.0,2.1978,2.2038,2.1978,2.1978,299500.0
2009-07-24 10:40:00,3.68,3.7,3.67,3.69,644200.0,2.1978,2.2098,2.1918,2.2038,644200.0
2009-07-24 10:50:00,3.7,3.7,3.66,3.66,322700.0,2.2098,2.2098,2.1859,2.1859,322700.0
2009-07-24 11:00:00,3.66,3.67,3.64,3.65,691400.0,2.1859,2.1918,2.1739,2.1799,691400.0
2009-07-24 11:10:00,3.65,3.67,3.65,3.66,229700.0,2.1799,2.1918,2.1799,2.1859,229700.0
2009-07-24 11:20:00,3.67,3.68,3.66,3.66,217300.0,2.1918,2.1978,2.1859,2.1859,217300.0
2009-07-24 11:30:00,3.67,3.67,3.66,3.66,93400.0,2.1918,2.1918,2.1859,2.1859,93400.0
2009-07-24 11:40:00,3.67,3.67,3.65,3.66,220800.0,2.1918,2.1918,2.1799,2.1859,220800.0
2009-07-24 11:50:00,3.66,3.68,3.65,3.67,285700.0,2.1859,2.1978,2.1799,2.1918,285700.0
2009-07-24 12:00:00,3.68,3.69,3.67,3.68,269700.0,2.1978,2.2038,2.1918,2.1978,269700.0
2009-07-24 12:10:00,3.69,3.69,3.66,3.68,1158300.0,2.2038,2.2038,2.1859,2.1978,1158300.0
2009-07-24 12:20:00,3.68,3.69,3.67,3.69,238700.0,2.1978,2.2038,2.1918,2.2038,238700.0
2009-07-24 12:30:00,3.69,3.71,3.68,3.7,587700.0,2.2038,2.2157,2.1978,2.2098,587700.0
2009-07-24 12:40:00,3.7,3.7,3.69,3.7,195900.0,2.2098,2.2098,2.2038,2.2098,195900.0
2009-07-24 12:50:00,3.69,3.7,3.69,3.7,41400.0,2.2038,2.2098,2.2038,2.2098,41400.0
2009-07-24 13:00:00,3.7,3.7,3.69,3.7,34900.0,2.2098,2.2098,2.2038,2.2098,34900.0
2009-07-24 13:10:00,3.7,3.7,3.69,3.7,73300.0,2.2098,2.2098,2.2038,2.2098,73300.0
2009-07-24 13:20:00,3.69,3.7,3.69,3.7,54500.0,2.2038,2.2098,2.2038,2.2098,54500.0
2009-07-24 13:30:00,3.7,3.7,3.69,3.7,257700.0,2.2098,2.2098,2.2038,2.2098,257700.0
2009-07-24 13:40:00,3.7,3.7,3.69,3.69,130500.0,2.2098,2.2098,2.2038,2.2038,130500.0
2009-07-24 13:50:00,3.7,3.7,3.69,3.7,36300.0,2.2098,2.2098,2.2038,2.2098,36300.0
2009-07-24 14:00:00,3.7,3.7,3.69,3.7,369000.0,2.2098,2.2098,2.2038,2.2098,369000.0
2009-07-24 14:10:00,3.7,3.72,3.69,3.72,1017300.0,2.2098,2.2217,2.2038,2.2217,1017300.0
2009-07-24 14:20:00,3.72,3.72,3.71,3.72,259500.0,2.2217,2.2217,2.2157,2.2217,259500.0
2009-07-24 14:30:00,3.71,3.72,3.71,3.72,56300.0,2.2157,2.2217,2.2157,2.2217,56300.0
2009-07-24 14:40:00,3.72,3.72,3.66,3.67,734100.0,2.2217,2.2217,2.1859,2.1918,734100.0
2009-07-24 14:50:00,3.66,3.67,3.64,3.66,731300.0,2.1859,2.1918,2.1739,2.1859,731300.0
2009-07-24 15:00:00,3.67,3.67,3.65,3.66,204900.0,2.1918,2.1918,2.1799,2.1859,204900.0
2009-07-24 15:10:00,3.65,3.66,3.65,3.66,149900.0,2.1799,2.1859,2.1799,2.1859,149900.0
2009-07-24 15:20:00,3.66,3.66,3.64,3.65,317200.0,2.1859,2.1859,2.1739,2.1799,317200.0
2009-07-24 15:30:00,3.64,3.66,3.64,3.65,486900.0,2.1739,2.1859,2.1739,2.1799,486900.0
2009-07-24 15:40:00,3.66,3.68,3.65,3.66,1221900.0,2.1859,2.1978,2.1799,2.1859,1221900.0
2009-07-24 15:50:00,3.67,3.67,3.65,3.67,948600.0,2.1918,2.1918,2.1799,2.1918,948600.0
2009-07-27 09:30:00,3.72,3.74,3.67,3.72,1118100.0,2.2217,2.2337,2.1918,2.2217,1118100.0
2009-07-27 09:40:00,3.71,3.74,3.71,3.74,475100.0,2.2157,2.2337,2.2157,2.2337,475100.0
2009-07-27 09:50:00,3.74,3.76,3.73,3.75,809100.0,2.2337,2.2456,2.2277,2.2396,809100.0
2009-07-27 10:00:00,3.75,3.82,3.74,3.82,1062900.0,2.2396,2.2814,2.2337,2.2814,1062900.0
2009-07-27 10:10:00,3.81,3.82,3.75,3.79,881700.0,2.2755,2.2814,2.2396,2.2635,881700.0
2009-07-27 10:20:00,3.78,3.8,3.77,3.79,301100.0,2.2575,2.2695,2.2516,2.2635,301100.0
2009-07-27 10:30:00,3.78,3.79,3.76,3.76,230000.0,2.2575,2.2635,2.2456,2.2456,230000.0
2009-07-27 10:40:00,3.76,3.79,3.76,3.78,322400.0,2.2456,2.2635,2.2456,2.2575,322400.0
2009-07-27 10:50:00,3.79,3.79,3.77,3.77,166100.0,2.2635,2.2635,2.2516,2.2516,166100.0
2009-07-27 11:00:00,3.78,3.8,3.77,3.8,385100.0,2.2575,2.2695,2.2516,2.2695,385100.0
2009-07-27 11:10:00,3.8,3.82,3.79,3.82,269800.0,2.2695,2.2814,2.2635,2.2814,269800.0
2009-07-27 11:20:00,3.81,3.86,3.81,3.86,860600.0,2.2755,2.3053,2.2755,2.3053,860600.0
2009-07-27 11:30:00,3.86,3.9,3.85,3.89,1471300.0,2.3053,2.3292,2.2994,2.3232,1471300.0
2009-07-27 11:40:00,3.89,3.92,3.87,3.91,981100.0,2.3232,2.3412,2.3113,2.3352,981100.0
2009-07-27 11:50:00,3.92,3.93,3.88,3.9,1068000.0,2.3412,2.3471,2.3173,2.3292,1068000.0
2009-07-27 12:00:00,3.89,3.93,3.89,3.93,1170600.0,2.3232,2.3471,2.3232,2.3471,1170600.0
2009-07-27 12:10:00,3.93,3.93,3.91,3.92,665500.0,2.3471,2.3471,2.3352,2.3412,665500.0
2009-07-27 12:20:00,3.93,3.95,3.92,3.94,909700.0,2.3471,2.3591,2.3412,2.3531,909700.0
2009-07-27 12:30:00,3.95,3.95,3.93,3.95,728100.0,2.3591,2.3591,2.3471,2.3591,728100.0
2009-07-27 12:40:00,3.95,3.95,3.92,3.93,517100.0,2.3591,2.3591,2.3412,2.3471,517100.0
2009-07-27 12:50:00,3.93,3.94,3.93,3.94,302900.0,2.3471,2.3531,2.3471,2.3531,302900.0
2009-07-27 13:00:00,3.94,3.94,3.92,3.93,339900.0,2.3531,2.3531,2.3412,2.3471,339900.0
2009-07-27 13:10:00,3.94,3.94,3.93,3.94,284500.0,2.3531,2.3531,2.3471,2.3531,284500.0
2009-07-27 13:20:00,3.94,3.94,3.88,3.88,817200.0,2.3531,2.3531,2.3173,2.3173,817200.0
2009-07-27 13:30:00,3.89,3.91,3.88,3.9,426200.0,2.3232,2.3352,2.3173,2.3292,426200.0
2009-07-27 13:40:00,3.91,3.91,3.9,3.91,200900.0,2.3352,2.3352,2.3292,2.3352,200900.0
2009-07-27 13:50:00,3.91,3.91,3.88,3.89,416200.0,2.3352,2.3352,2.3173,2.3232,416200.0
2009-07-27 14:00:00,3.9,3.91,3.89,3.91,159500.0,2.3292,2.3352,2.3232,2.3352,159500.0
2009-07-27 14:10:00,3.91,3.93,3.9,3.92,296800.0,2.3352,2.3471,2.3292,2.3412,296800.0
2009-07-27 14:20:00,3.93,3.94,3.92,3.94,304200.0,2.3471,2.3531,2.3412,2.3531,304200.0
2009-07-27 14:30:00,3.94,3.94,3.87,3.88,1119000.0,2.3531,2.3531,2.3113,2.3173,1119000.0
2009-07-27 14:40:00,3.88,3.93,3.87,3.93,549900.0,2.3173,2.3471,2.3113,2.3471,549900.0
2009-07-27 14:50:00,3.93,3.93,3.92,3.93,394000.0,2.3471,2.3471,2.3412,2.3471,394000.0
2009-07-27 15:00:00,3.93,3.93,3.89,3.89,769200.0,2.3471,2.3471,2.3232,2.3232,769200.0
2009-07-27 15:10:00,3.9,3.92,3.89,3.92,501400.0,2.3292,2.3412,2.3232,2.3412,501400.0
2009-07-27 15:20:00,3.91,3.94,3.91,3.94,521200.0,2.3352,2.3531,2.3352,2.3531,521200.0
2009-07-27 15:30:00,3.94,3.94,3.9,3.92,1146700.0,2.3531,2.3531,2.3292,2.3412,1146700.0
2009-07-27 15:40:00,3.93,3.93,3.9,3.92,693900.0,2.3471,2.3471,2.3292,2.3412,693900.0
2009-07-27 15:50:00,3.92,3.95,3.91,3.92,1783300.0,2.3412,2.3591,2.3352,2.3412,1783300.0
2009-07-28 09:30:00,3.89,3.92,3.81,3.89,935600.0,2.3232,2.3412,2.2755,2.3232,935600.0
2009-07-28 09:40:00,3.9,3.97,3.89,3.97,648800.0,2.3292,2.371,2.3232,2.371,648800.0
2009-07-28 09:50:00,3.96,4.0,3.95,3.96,932600.0,2.365,2.3889,2.3591,2.365,932600.0
2009-07-28 10:00:00,3.96,3.97,3.87,3.87,934400.0,2.365,2.371,2.3113,2.3113,934400.0
2009-07-28 10:10:00,3.87,3.9,3.86,3.87,644800.0,2.3113,2.3292,2.3053,2.3113,644800.0
2009-07-28 10:20:00,3.87,3.91,3.85,3.9,1017400.0,2.3113,2.3352,2.2994,2.3292,1017400.0
2009-07-28 10:30:00,3.89,3.9,3.88,3.88,309400.0,2.3232,2.3292,2.3173,2.3173,309400.0
2009-07-28 10:40:00,3.89,3.96,3.88,3.94,768900.0,2.3232,2.365,2.3173,2.3531,768900.0
2009-07-28 10:50:00,3.94,3.96,3.93,3.94,354600.0,2.3531,2.365,2.3471,2.3531,354600.0
2009-07-28 11:00:00,3.93,3.94,3.91,3.92,390700.0,2.3471,2.3531,2.3352,2.3412,390700.0
2009-07-28 11:10:00,3.91,3.93,3.91,3.93,199400.0,2.3352,2.3471,2.3352,2.3471,199400.0
2009-07-28 11:20:00,3.93,3.93,3.88,3.89,323100.0,2.3471,2.3471,2.3173,2.3232,323100.0
2009-07-28 11:30:00,3.89,3.9,3.87,3.88,381500.0,2.3232,2.3292,2.3113,2.3173,381500.0
2009-07-28 11:40:00,3.88,3.9,3.86,3.86,438300.0,2.3173,2.3292,2.3053,2.3053,438300.0
2009-07-28 11:50:00,3.86,3.9,3.84,3.89,554300.0,2.3053,2.3292,2.2934,2.3232,554300.0
2009-07-28 12:00:00,3.89,3.91,3.86,3.89,645200.0,2.3232,2.3352,2.3053,2.3232,645200.0
2009-07-28 12:10:00,3.89,3.92,3.89,3.92,238000.0,2.3232,2.3412,2.3232,2.3412,238000.0
2009-07-28 12:20:00,3.91,3.94,3.9,3.93,655500.0,2.3352,2.3531,2.3292,2.3471,655500.0
2009-07-28 12:30:00,3.94,3.96,3.93,3.94,402000.0,2.3531,2.365,2.3471,2.3531,402000.0
2009-07-28 12:40:00,3.95,3.96,3.94,3.94,365200.0,2.3591,2.365,2.3531,2.3531,365200.0
2009-07-28 12:50:00,3.94,3.96,3.94,3.95,272300.0,2.3531,2.365,2.3531,2.3591,272300.0
2009-07-28 13:00:00,3.95,3.98,3.95,3.97,558000.0,2.3591,2.377,2.3591,2.371,558000.0
2009-07-28 13:10:00,3.96,3.99,3.96,3.98,287500.0,2.365,2.383,2.365,2.377,287500.0
2009-07-28 13:20:00,3.97,3.99,3.97,3.98,221600.0,2.371,2.383,2.371,2.377,221600.0
2009-07-28 13:30:00,3.98,3.98,3.96,3.97,323600.0,2.377,2.377,2.365,2.371,323600.0
2009-07-28 13:40:00,3.97,4.01,3.97,4.0,2894300.0,2.371,2.3949,2.371,2.3889,2894300.0
2009-07-28 13:50:00,4.01,4.02,4.0,4.0,522800.0,2.3949,2.4009,2.3889,2.3889,522800.0
2009-07-28 14:00:00,4.0,4.01,4.0,4.01,345000.0,2.3889,2.3949,2.3889,2.3949,345000.0
2009-07-28 14:10:00,4.01,4.02,4.0,4.01,273400.0,2.3949,2.4009,2.3889,2.3949,273400.0
2009-07-28 14:20:00,4.01,4.02,4.01,4.02,131300.0,2.3949,2.4009,2.3949,2.4009,131300.0
2009-07-28 14:30:00,4.01,4.03,3.98,3.98,904000.0,2.3949,2.4069,2.377,2.377,904000.0
2009-07-28 14:40:00,3.98,4.02,3.98,4.01,926100.0,2.377,2.4009,2.377,2.3949,926100.0
2009-07-28 14:50:00,4.01,4.01,3.94,3.96,2566100.0,2.3949,2.3949,2.3531,2.365,2566100.0
2009-07-28 15:00:00,3.96,3.98,3.95,3.96,634300.0,2.365,2.377,2.3591,2.365,634300.0
2009-07-28 15:10:00,3.97,3.98,3.95,3.95,401000.0,2.371,2.377,2.3591,2.3591,401000.0
2009-07-28 15:20:00,3.95,3.97,3.95,3.96,338500.0,2.3591,2.371,2.3591,2.365,338500.0
2009-07-28 15:30:00,3.97,4.0,3.96,3.98,964000.0,2.371,2.3889,2.365,2.377,964000.0
2009-07-28 15:40:00,3.99,4.02,3.98,4.0,796600.0,2.383,2.4009,2.377,2.3889,796600.0
2009-07-28 15:50:00,4.01,4.02,3.98,4.0,1379500.0,2.3949,2.4009,2.377,2.3889,1379500.0
2009-07-29 09:30:00,3.96,4.0,3.9,3.94,828100.0,2.365,2.3889,2.3292,2.3531,828100.0
2009-07-29 09:40:00,3.93,3.99,3.93,3.95,654000.0,2.3471,2.383,2.3471,2.3591,654000.0
2009-07-29 09:50:00,3.96,3.98,3.92,3.95,585700.0,2.365,2.377,2.3412,2.3591,585700.0
2009-07-29 10:00:00,3.95,3.97,3.94,3.95,369800.0,2.3591,2.371,2.3531,2.3591,369800.0
2009-07-29 10:10:00,3.95,3.96,3.92,3.93,849300.0,2.3591,2.365,2.3412,2.3471,849300.0
2009-07-29 10:20:00,3.93,3.94,3.93,3.94,257200.0,2.3471,2.3531,2.3471,2.3531,257200.0
2009-07-29 10:30:00,3.93,3.94,3.92,3.94,1043400.0,2.3471,2.3531,2.3412,2.3531,1043400.0
2009-07-29 10:40:00,3.94,3.98,3.93,3.98,876700.0,2.3531,2.377,2.3471,2.377,876700.0
2009-07-29 10:50:00,3.98,4.0,3.96,3.97,857600.0,2.377,2.3889,2.365,2.371,857600.0
2009-07-29 11:00:00,3.97,3.98,3.95,3.96,566200.0,2.371,2.377,2.3591,2.365,566200.0
2009-07-29 11:10:00,3.96,3.96,3.92,3.94,681900.0,2.365,2.365,2.3412,2.3531,681900.0
2009-07-29 11:20:00,3.94,3.94,3.92,3.94,271000.0,2.3531,2.3531,2.3412,2.3531,271000.0
2009-07-29 11:30:00,3.94,3.94,3.91,3.91,306600.0,2.3531,2.3531,2.3352,2.3352,306600.0
2009-07-29 11:40:00,3.91,3.96,3.91,3.96,563100.0,2.3352,2.365,2.3352,2.365,563100.0
2009-07-29 11:50:00,3.96,3.96,3.95,3.95,96900.0,2.365,2.365,2.3591,2.3591,96900.0
2009-07-29 12:00:00,3.96,3.96,3.94,3.95,168100.0,2.365,2.365,2.3531,2.3591,168100.0
2009-07-29 12:10:00,3.95,3.95,3.94,3.94,66900.0,2.3591,2.3591,2.3531,2.3531,66900.0
2009-07-29 12:20:00,3.94,3.95,3.92,3.93,433400.0,2.3531,2.3591,2.3412,2.3471,433400.0
2009-07-29 12:30:00,3.93,3.93,3.92,3.93,103700.0,2.3471,2.3471,2.3412,2.3471,103700.0
2009-07-29 12:40:00,3.93,3.95,3.92,3.95,373400.0,2.3471,2.3591,2.3412,2.3591,373400.0
2009-07-29 12:50:00,3.95,3.96,3.93,3.96,441900.0,2.3591,2.365,2.3471,2.365,441900.0
2009-07-29 13:00:00,3.95,3.96,3.93,3.94,254600.0,2.3591,2.365,2.3471,2.3531,254600.0
2009-07-29 13:10:00,3.93,3.94,3.93,3.93,189600.0,2.3471,2.3531,2.3471,2.3471,189600.0
2009-07-29 13:20:00,3.94,3.94,3.92,3.93,214300.0,2.3531,2.3531,2.3412,2.3471,214300.0
2009-07-29 13:30:00,3.92,3.93,3.92,3.93,262900.0,2.3412,2.3471,2.3412,2.3471,262900.0
2009-07-29 13:40:00,3.93,3.93,3.9,3.9,582200.0,2.3471,2.3471,2.3292,2.3292,582200.0
2009-07-29 13:50:00,3.9,3.91,3.9,3.9,108900.0,2.3292,2.3352,2.3292,2.3292,108900.0
2009-07-29 14:00:00,3.91,3.91,3.87,3.87,868200.0,2.3352,2.3352,2.3113,2.3113,868200.0
2009-07-29 14:10:00,3.88,3.91,3.87,3.91,391000.0,2.3173,2.3352,2.3113,2.3352,391000.0
2009-07-29 14:20:00,3.91,3.92,3.89,3.92,390600.0,2.3352,2.3412,2.3232,2.3412,390600.0
2009-07-29 14:30:00,3.92,3.92,3.88,3.89,533200.0,2.3412,2.3412,2.3173,2.3232,533200.0
2009-07-29 14:40:00,3.88,3.9,3.87,3.88,357000.0,2.3173,2.3292,2.3113,2.3173,357000.0
2009-07-29 14:50:00,3.87,3.88,3.85,3.86,420600.0,2.3113,2.3173,2.2994,2.3053,420600.0
2009-07-29 15:00:00,3.85,3.88,3.85,3.85,919600.0,2.2994,2.3173,2.2994,2.2994,919600.0
2009-07-29 15:10:00,3.86,3.88,3.85,3.86,513300.0,2.3053,2.3173,2.2994,2.3053,513300.0
2009-07-29 15:20:00,3.85,3.87,3.85,3.86,500200.0,2.2994,2.3113,2.2994,2.3053,500200.0
2009-07-29 15:30:00,3.87,3.89,3.86,3.89,551700.0,2.3113,2.3232,2.3053,2.3232,551700.0
2009-07-29 15:40:00,3.89,3.9,3.86,3.86,775600.0,2.3232,2.3292,2.3053,2.3053,775600.0
2009-07-29 15:50:00,3.86,3.89,3.84,3.88,2374500.0,2.3053,2.3232,2.2934,2.3173,2374500.0
2009-07-30 09:30:00,3.96,3.99,3.93,3.99,1219900.0,2.365,2.383,2.3471,2.383,1219900.0
2009-07-30 09:40:00,3.99,3.99,3.93,3.96,900800.0,2.383,2.383,2.3471,2.365,900800.0
2009-07-30 09:50:00,3.95,4.0,3.95,3.99,971500.0,2.3591,2.3889,2.3591,2.383,971500.0
2009-07-30 10:00:00,3.99,4.0,3.96,3.99,914000.0,2.383,2.3889,2.365,2.383,914000.0
2009-07-30 10:10:00,4.0,4.0,3.98,3.98,739900.0,2.3889,2.3889,2.377,2.377,739900.0
2009-07-30 10:20:00,3.99,3.99,3.97,3.99,409500.0,2.383,2.383,2.371,2.383,409500.0
2009-07-30 10:30:00,3.99,3.99,3.98,3.98,294500.0,2.383,2.383,2.377,2.377,294500.0
2009-07-30 10:40:00,3.99,3.99,3.97,3.97,322800.0,2.383,2.383,2.371,2.371,322800.0
2009-07-30 10:50:00,3.97,3.98,3.97,3.98,166500.0,2.371,2.377,2.371,2.377,166500.0
2009-07-30 11:00:00,3.98,3.98,3.97,3.98,244100.0,2.377,2.377,2.371,2.377,244100.0
2009-07-30 11:10:00,3.98,3.99,3.97,3.99,665300.0,2.377,2.383,2.371,2.383,665300.0
2009-07-30 11:20:00,3.99,4.0,3.98,3.99,437400.0,2.383,2.3889,2.377,2.383,437400.0
2009-07-30 11:30:00,3.99,3.99,3.98,3.98,179000.0,2.383,2.383,2.377,2.377,179000.0
2009-07-30 11:40:00,3.99,3.99,3.95,3.97,533400.0,2.383,2.383,2.3591,2.371,533400.0
2009-07-30 11:50:00,3.97,3.98,3.96,3.97,155500.0,2.371,2.377,2.365,2.371,155500.0
2009-07-30 12:00:00,3.98,3.98,3.96,3.96,313800.0,2.377,2.377,2.365,2.365,313800.0
2009-07-30 12:10:00,3.96,3.98,3.93,3.98,1131300.0,2.365,2.377,2.3471,2.377,1131300.0
2009-07-30 12:20:00,3.98,3.99,3.98,3.99,311000.0,2.377,2.383,2.377,2.383,311000.0
2009-07-30 12:30:00,3.98,4.0,3.98,4.0,629600.0,2.377,2.3889,2.377,2.3889,629600.0
2009-07-30 12:40:00,4.0,4.0,3.99,4.0,142500.0,2.3889,2.3889,2.383,2.3889,142500.0
2009-07-30 12:50:00,3.99,4.02,3.99,4.02,793300.0,2.383,2.4009,2.383,2.4009,793300.0
2009-07-30 13:00:00,4.02,4.07,4.01,4.07,1727300.0,2.4009,2.4307,2.3949,2.4307,1727300.0
2009-07-30 13:10:00,4.07,4.09,4.06,4.08,627800.0,2.4307,2.4427,2.4248,2.4367,627800.0
2009-07-30 13:20:00,4.08,4.09,4.08,4.08,531000.0,2.4367,2.4427,2.4367,2.4367,531000.0
2009-07-30 13:30:00,4.09,4.1,4.06,4.09,1016400.0,2.4427,2.4487,2.4248,2.4427,1016400.0
2009-07-30 13:40:00,4.09,4.1,4.07,4.08,410800.0,2.4427,2.4487,2.4307,2.4367,410800.0
2009-07-30 13:50:00,4.08,4.12,4.08,4.1,1546700.0,2.4367,2.4606,2.4367,2.4487,1546700.0
2009-07-30 14:00:00,4.1,4.15,4.09,4.11,1040800.0,2.4487,2.4785,2.4427,2.4546,1040800.0
2009-07-30 14:10:00,4.11,4.12,4.08,4.1,681900.0,2.4546,2.4606,2.4367,2.4487,681900.0
2009-07-30 14:20:00,4.11,4.14,4.1,4.13,422900.0,2.4546,2.4725,2.4487,2.4666,422900.0
2009-07-30 14:30:00,4.14,4.15,4.12,4.13,514900.0,2.4725,2.4785,2.4606,2.4666,514900.0
2009-07-30 14:40:00,4.14,4.15,4.12,4.13,552800.0,2.4725,2.4785,2.4606,2.4666,552800.0
2009-07-30 14:50:00,4.12,4.14,4.11,4.12,582600.0,2.4606,2.4725,2.4546,2.4606,582600.0
2009-07-30 15:00:00,4.12,4.14,4.12,4.14,462300.0,2.4606,2.4725,2.4606,2.4725,462300.0
2009-07-30 15:10:00,4.14,4.15,4.13,4.14,924000.0,2.4725,2.4785,2.4666,2.4725,924000.0
2009-07-30 15:20:00,4.13,4.18,4.13,4.17,1864400.0,2.4666,2.4964,2.4666,2.4905,1864400.0
2009-07-30 15:30:00,4.18,4.19,4.11,4.11,2447000.0,2.4964,2.5024,2.4546,2.4546,2447000.0
2009-07-30 15:40:00,4.12,4.15,4.09,4.14,2039000.0,2.4606,2.4785,2.4427,2.4725,2039000.0
2009-07-30 15:50:00,4.14,4.16,4.11,4.13,3094900.0,2.4725,2.4845,2.4546,2.4666,3094900.0
2009-07-31 09:30:00,4.06,4.17,4.01,4.17,1467200.0,2.4248,2.4905,2.3949,2.4905,1467200.0
2009-07-31 09:40:00,4.17,4.19,4.14,4.16,1079300.0,2.4905,2.5024,2.4725,2.4845,1079300.0
2009-07-31 09:50:00,4.15,4.16,4.11,4.12,541000.0,2.4785,2.4845,2.4546,2.4606,541000.0
2009-07-31 10:00:00,4.12,4.18,4.12,4.17,1221000.0,2.4606,2.4964,2.4606,2.4905,1221000.0
2009-07-31 10:10:00,4.17,4.19,4.1,4.11,1201800.0,2.4905,2.5024,2.4487,2.4546,1201800.0
2009-07-31 10:20:00,4.11,4.14,4.09,4.1,606500.0,2.4546,2.4725,2.4427,2.4487,606500.0
2009-07-31 10:30:00,4.11,4.12,4.1,4.11,192400.0,2.4546,2.4606,2.4487,2.4546,192400.0
2009-07-31 10:40:00,4.11,4.15,4.09,4.14,616800.0,2.4546,2.4785,2.4427,2.4725,616800.0
2009-07-31 10:50:00,4.14,4.14,4.13,4.13,223600.0,2.4725,2.4725,2.4666,2.4666,223600.0
2009-07-31 11:00:00,4.14,4.15,4.11,4.12,1917800.0,2.4725,2.4785,2.4546,2.4606,1917800.0
2009-07-31 11:10:00,4.13,4.13,4.08,4.09,1186900.0,2.4666,2.4666,2.4367,2.4427,1186900.0
2009-07-31 11:20:00,4.1,4.12,4.09,4.11,356200.0,2.4487,2.4606,2.4427,2.4546,356200.0
2009-07-31 11:30:00,4.11,4.11,4.07,4.11,699300.0,2.4546,2.4546,2.4307,2.4546,699300.0
2009-07-31 11:40:00,4.11,4.12,4.08,4.09,346300.0,2.4546,2.4606,2.4367,2.4427,346300.0
2009-07-31 11:50:00,4.09,4.11,4.07,4.1,436700.0,2.4427,2.4546,2.4307,2.4487,436700.0
2009-07-31 12:00:00,4.09,4.1,4.07,4.08,582100.0,2.4427,2.4487,2.4307,2.4367,582100.0
2009-07-31 12:10:00,4.08,4.08,4.06,4.06,275700.0,2.4367,2.4367,2.4248,2.4248,275700.0
2009-07-31 12:20:00,4.07,4.07,4.06,4.07,216200.0,2.4307,2.4307,2.4248,2.4307,216200.0
2009-07-31 12:30:00,4.07,4.07,4.06,4.06,186400.0,2.4307,2.4307,2.4248,2.4248,186400.0
2009-07-31 12:40:00,4.06,4.07,4.02,4.03,697800.0,2.4248,2.4307,2.4009,2.4069,697800.0
2009-07-31 12:50:00,4.03,4.06,4.02,4.04,377700.0,2.4069,2.4248,2.4009,2.4128,377700.0
2009-07-31 13:00:00,4.04,4.05,4.02,4.03,183200.0,2.4128,2.4188,2.4009,2.4069,183200.0
2009-07-31 13:10:00,4.02,4.03,4.02,4.02,192700.0,2.4009,2.4069,2.4009,2.4009,192700.0
2009-07-31 13:20:00,4.02,4.05,4.02,4.04,395900.0,2.4009,2.4188,2.4009,2.4128,395900.0
2009-07-31 13:30:00,4.04,4.04,4.03,4.04,117900.0,2.4128,2.4128,2.4069,2.4128,117900.0
2009-07-31 13:40:00,4.04,4.04,4.03,4.03,235900.0,2.4128,2.4128,2.4069,2.4069,235900.0
2009-07-31 13:50:00,4.04,4.07,4.04,4.07,380700.0,2.4128,2.4307,2.4128,2.4307,380700.0
2009-07-31 14:00:00,4.07,4.07,4.04,4.05,531700.0,2.4307,2.4307,2.4128,2.4188,531700.0
2009-07-31 14:10:00,4.06,4.1,4.05,4.09,779400.0,2.4248,2.4487,2.4188,2.4427,779400.0
2009-07-31 14:20:00,4.08,4.09,4.07,4.07,278900.0,2.4367,2.4427,2.4307,2.4307,278900.0
2009-07-31 14:30:00,4.07,4.08,4.04,4.04,376900.0,2.4307,2.4367,2.4128,2.4128,376900.0
2009-07-31 14:40:00,4.05,4.05,4.03,4.04,521500.0,2.4188,2.4188,2.4069,2.4128,521500.0
2009-07-31 14:50:00,4.05,4.1,4.04,4.1,854200.0,2.4188,2.4487,2.4128,2.4487,854200.0
2009-07-31 15:00:00,4.1,4.1,4.07,4.08,527900.0,2.4487,2.4487,2.4307,2.4367,527900.0
2009-07-31 15:10:00,4.08,4.11,4.08,4.09,693100.0,2.4367,2.4546,2.4367,2.4427,693100.0
2009-07-31 15:20:00,4.08,4.14,4.08,4.11,1438100.0,2.4367,2.4725,2.4367,2.4546,1438100.0
2009-07-31 15:30:00,4.11,4.12,4.08,4.08,648700.0,2.4546,2.4606,2.4367,2.4367,648700.0
2009-07-31 15:40:00,4.08,4.09,4.06,4.08,1205700.0,2.4367,2.4427,2.4248,2.4367,1205700.0
2009-07-31 15:50:00,4.07,4.1,4.02,4.09,4517300.0,2.4307,2.4487,2.4009,2.4427,4517300.0
2009-08-03 09:30:00,4.17,4.18,4.12,4.13,1207600.0,2.4905,2.4964,2.4606,2.4666,1207600.0
2009-08-03 09:40:00,4.13,4.14,4.1,4.11,689400.0,2.4666,2.4725,2.4487,2.4546,689400.0
2009-08-03 09:50:00,4.12,4.15,4.11,4.14,727300.0,2.4606,2.4785,2.4546,2.4725,727300.0
2009-08-03 10:00:00,4.14,4.14,4.11,4.11,734400.0,2.4725,2.4725,2.4546,2.4546,734400.0
2009-08-03 10:10:00,4.12,4.14,4.11,4.14,263000.0,2.4606,2.4725,2.4546,2.4725,263000.0
2009-08-03 10:20:00,4.14,4.18,4.13,4.17,752200.0,2.4725,2.4964,2.4666,2.4905,752200.0
2009-08-03 10:30:00,4.17,4.19,4.16,4.18,808200.0,2.4905,2.5024,2.4845,2.4964,808200.0
2009-08-03 10:40:00,4.19,4.19,4.11,4.14,1182300.0,2.5024,2.5024,2.4546,2.4725,1182300.0
2009-08-03 10:50:00,4.13,4.14,4.11,4.11,358700.0,2.4666,2.4725,2.4546,2.4546,358700.0
2009-08-03 11:00:00,4.11,4.15,4.11,4.14,1397200.0,2.4546,2.4785,2.4546,2.4725,1397200.0
2009-08-03 11:10:00,4.14,4.17,4.14,4.17,399600.0,2.4725,2.4905,2.4725,2.4905,399600.0
2009-08-03 11:20:00,4.17,4.18,4.15,4.17,743500.0,2.4905,2.4964,2.4785,2.4905,743500.0
2009-08-03 11:30:00,4.17,4.18,4.16,4.17,592200.0,2.4905,2.4964,2.4845,2.4905,592200.0
2009-08-03 11:40:00,4.16,4.18,4.13,4.18,864000.0,2.4845,2.4964,2.4666,2.4964,864000.0
2009-08-03 11:50:00,4.18,4.19,4.17,4.19,557900.0,2.4964,2.5024,2.4905,2.5024,557900.0
2009-08-03 12:00:00,4.19,4.2,4.18,4.2,393600.0,2.5024,2.5084,2.4964,2.5084,393600.0
2009-08-03 12:10:00,4.2,4.2,4.19,4.2,175700.0,2.5084,2.5084,2.5024,2.5084,175700.0
2009-08-03 12:20:00,4.19,4.2,4.19,4.19,262100.0,2.5024,2.5084,2.5024,2.5024,262100.0
2009-08-03 12:30:00,4.2,4.2,4.18,4.19,489100.0,2.5084,2.5084,2.4964,2.5024,489100.0
2009-08-03 12:40:00,4.18,4.19,4.18,4.18,314900.0,2.4964,2.5024,2.4964,2.4964,314900.0
2009-08-03 12:50:00,4.19,4.19,4.18,4.19,214900.0,2.5024,2.5024,2.4964,2.5024,214900.0
2009-08-03 13:00:00,4.19,4.2,4.18,4.19,364200.0,2.5024,2.5084,2.4964,2.5024,364200.0
2009-08-03 13:10:00,4.2,4.2,4.19,4.19,175900.0,2.5084,2.5084,2.5024,2.5024,175900.0
2009-08-03 13:20:00,4.2,4.2,4.19,4.2,121700.0,2.5084,2.5084,2.5024,2.5084,121700.0
2009-08-03 13:30:00,4.2,4.2,4.19,4.19,652000.0,2.5084,2.5084,2.5024,2.5024,652000.0
2009-08-03 13:40:00,4.2,4.2,4.19,4.19,320200.0,2.5084,2.5084,2.5024,2.5024,320200.0
2009-08-03 13:50:00,4.19,4.2,4.19,4.19,212900.0,2.5024,2.5084,2.5024,2.5024,212900.0
2009-08-03 14:00:00,4.2,4.2,4.18,4.2,360700.0,2.5084,2.5084,2.4964,2.5084,360700.0
2009-08-03 14:10:00,4.19,4.2,4.19,4.19,267000.0,2.5024,2.5084,2.5024,2.5024,267000.0
2009-08-03 14:20:00,4.19,4.2,4.19,4.19,217000.0,2.5024,2.5084,2.5024,2.5024,217000.0
2009-08-03 14:30:00,4.19,4.2,4.17,4.18,436300.0,2.5024,2.5084,2.4905,2.4964,436300.0
2009-08-03 14:40:00,4.18,4.18,4.14,4.14,498000.0,2.4964,2.4964,2.4725,2.4725,498000.0
2009-08-03 14:50:00,4.14,4.15,4.13,4.13,272600.0,2.4725,2.4785,2.4666,2.4666,272600.0
2009-08-03 15:00:00,4.13,4.15,4.13,4.14,256400.0,2.4666,2.4785,2.4666,2.4725,256400.0
2009-08-03 15:10:00,4.15,4.15,4.14,4.14,285100.0,2.4785,2.4785,2.4725,2.4725,285100.0
2009-08-03 15:20:00,4.14,4.16,4.14,4.16,422700.0,2.4725,2.4845,2.4725,2.4845,422700.0
2009-08-03 15:30:00,4.16,4.16,4.13,4.13,340800.0,2.4845,2.4845,2.4666,2.4666,340800.0
2009-08-03 15:40:00,4.13,4.14,4.11,4.13,719600.0,2.4666,2.4725,2.4546,2.4666,719600.0
2009-08-03 15:50:00,4.14,4.17,4.13,4.16,1721300.0,2.4725,2.4905,2.4666,2.4845,1721300.0
2009-08-04 09:30:00,4.1,4.11,4.05,4.06,1468500.0,2.4487,2.4546,2.4188,2.4248,1468500.0
2009-08-04 09:40:00,4.06,4.11,4.05,4.11,1033600.0,2.4248,2.4546,2.4188,2.4546,1033600.0
2009-08-04 09:50:00,4.09,4.14,4.09,4.14,563500.0,2.4427,2.4725,2.4427,2.4725,563500.0
2009-08-04 10:00:00,4.14,4.16,4.11,4.14,1012300.0,2.4725,2.4845,2.4546,2.4725,1012300.0
2009-08-04 10:10:00,4.14,4.16,4.13,4.15,589400.0,2.4725,2.4845,2.4666,2.4785,589400.0
2009-08-04 10:20:00,4.15,4.19,4.14,4.14,1448500.0,2.4785,2.5024,2.4725,2.4725,1448500.0
2009-08-04 10:30:00,4.15,4.15,4.12,4.13,322700.0,2.4785,2.4785,2.4606,2.4666,322700.0
2009-08-04 10:40:00,4.13,4.15,4.13,4.15,130700.0,2.4666,2.4785,2.4666,2.4785,130700.0
2009-08-04 10:50:00,4.15,4.17,4.14,4.17,393300.0,2.4785,2.4905,2.4725,2.4905,393300.0
2009-08-04 11:00:00,4.16,4.18,4.16,4.17,178900.0,2.4845,2.4964,2.4845,2.4905,178900.0
2009-08-04 11:10:00,4.18,4.25,4.17,4.25,1107000.0,2.4964,2.5382,2.4905,2.5382,1107000.0
2009-08-04 11:20:00,4.25,4.25,4.22,4.23,438400.0,2.5382,2.5382,2.5203,2.5263,438400.0
2009-08-04 11:30:00,4.24,4.25,4.23,4.24,471700.0,2.5323,2.5382,2.5263,2.5323,471700.0
2009-08-04 11:40:00,4.24,4.28,4.24,4.27,1724200.0,2.5323,2.5562,2.5323,2.5502,1724200.0
2009-08-04 11:50:00,4.27,4.28,4.25,4.25,629500.0,2.5502,2.5562,2.5382,2.5382,629500.0
2009-08-04 12:00:00,4.25,4.26,4.22,4.25,717800.0,2.5382,2.5442,2.5203,2.5382,717800.0
2009-08-04 12:10:00,4.25,4.26,4.24,4.26,280700.0,2.5382,2.5442,2.5323,2.5442,280700.0
2009-08-04 12:20:00,4.27,4.29,4.26,4.28,656600.0,2.5502,2.5621,2.5442,2.5562,656600.0
2009-08-04 12:30:00,4.29,4.31,4.28,4.3,562400.0,2.5621,2.5741,2.5562,2.5681,562400.0
2009-08-04 12:40:00,4.3,4.36,4.3,4.33,901700.0,2.5681,2.6039,2.5681,2.586,901700.0
2009-08-04 12:50:00,4.34,4.38,4.32,4.38,752600.0,2.592,2.6159,2.5801,2.6159,752600.0
2009-08-04 13:00:00,4.38,4.39,4.35,4.37,927300.0,2.6159,2.6219,2.598,2.6099,927300.0
2009-08-04 13:10:00,4.38,4.4,4.37,4.39,700400.0,2.6159,2.6278,2.6099,2.6219,700400.0
2009-08-04 13:20:00,4.38,4.39,4.35,4.38,1485300.0,2.6159,2.6219,2.598,2.6159,1485300.0
2009-08-04 13:30:00,4.39,4.4,4.37,4.4,544200.0,2.6219,2.6278,2.6099,2.6278,544200.0
2009-08-04 13:40:00,4.4,4.4,4.35,4.36,1041700.0,2.6278,2.6278,2.598,2.6039,1041700.0
2009-08-04 13:50:00,4.37,4.37,4.28,4.29,1999200.0,2.6099,2.6099,2.5562,2.5621,1999200.0
2009-08-04 14:00:00,4.29,4.31,4.26,4.29,1231800.0,2.5621,2.5741,2.5442,2.5621,1231800.0
2009-08-04 14:10:00,4.29,4.31,4.28,4.3,537800.0,2.5621,2.5741,2.5562,2.5681,537800.0
2009-08-04 14:20:00,4.3,4.38,4.29,4.36,885700.0,2.5681,2.6159,2.5621,2.6039,885700.0
2009-08-04 14:30:00,4.35,4.39,4.35,4.38,686300.0,2.598,2.6219,2.598,2.6159,686300.0
2009-08-04 14:40:00,4.39,4.39,4.36,4.36,762200.0,2.6219,2.6219,2.6039,2.6039,762200.0
2009-08-04 14:50:00,4.36,4.36,4.34,4.36,527800.0,2.6039,2.6039,2.592,2.6039,527800.0
2009-08-04 15:00:00,4.35,4.39,4.35,4.38,447400.0,2.598,2.6219,2.598,2.6159,447400.0
2009-08-04 15:10:00,4.38,4.38,4.36,4.37,504800.0,2.6159,2.6159,2.6039,2.6099,504800.0
2009-08-04 15:20:00,4.37,4.38,4.32,4.37,1328700.0,2.6099,2.6159,2.5801,2.6099,1328700.0
2009-08-04 15:30:00,4.38,4.38,4.36,4.38,632100.0,2.6159,2.6159,2.6039,2.6159,632100.0
2009-08-04 15:40:00,4.38,4.39,4.37,4.38,649500.0,2.6159,2.6219,2.6099,2.6159,649500.0
2009-08-04 15:50:00,4.39,4.42,4.38,4.41,2612800.0,2.6219,2.6398,2.6159,2.6338,2612800.0
2009-08-05 09:30:00,4.49,4.61,4.44,4.61,2217600.0,2.6816,2.7533,2.6517,2.7533,2217600.0
2009-08-05 09:40:00,4.61,4.7,4.57,4.63,2679800.0,2.7533,2.807,2.7294,2.7652,2679800.0
2009-08-05 09:50:00,4.63,4.65,4.59,4.59,1265400.0,2.7652,2.7771,2.7413,2.7413,1265400.0
2009-08-05 10:00:00,4.59,4.59,4.46,4.49,2206800.0,2.7413,2.7413,2.6637,2.6816,2206800.0
2009-08-05 10:10:00,4.5,4.52,4.46,4.46,874200.0,2.6876,2.6995,2.6637,2.6637,874200.0
2009-08-05 10:20:00,4.46,4.53,4.46,4.52,1054600.0,2.6637,2.7055,2.6637,2.6995,1054600.0
2009-08-05 10:30:00,4.52,4.57,4.49,4.5,1106300.0,2.6995,2.7294,2.6816,2.6876,1106300.0
2009-08-05 10:40:00,4.5,4.51,4.49,4.49,421700.0,2.6876,2.6935,2.6816,2.6816,421700.0
2009-08-05 10:50:00,4.49,4.55,4.49,4.53,466800.0,2.6816,2.7174,2.6816,2.7055,466800.0
2009-08-05 11:00:00,4.53,4.54,4.51,4.51,693400.0,2.7055,2.7114,2.6935,2.6935,693400.0
2009-08-05 11:10:00,4.52,4.54,4.51,4.54,593100.0,2.6995,2.7114,2.6935,2.7114,593100.0
2009-08-05 11:20:00,4.54,4.56,4.53,4.55,419100.0,2.7114,2.7234,2.7055,2.7174,419100.0
2009-08-05 11:30:00,4.54,4.57,4.53,4.55,712000.0,2.7114,2.7294,2.7055,2.7174,712000.0
2009-08-05 11:40:00,4.56,4.56,4.53,4.53,292800.0,2.7234,2.7234,2.7055,2.7055,292800.0
2009-08-05 11:50:00,4.54,4.54,4.53,4.54,147400.0,2.7114,2.7114,2.7055,2.7114,147400.0
2009-08-05 12:00:00,4.53,4.54,4.53,4.53,149900.0,2.7055,2.7114,2.7055,2.7055,149900.0
2009-08-05 12:10:00,4.54,4.58,4.53,4.57,405800.0,2.7114,2.7353,2.7055,2.7294,405800.0
2009-08-05 12:20:00,4.57,4.58,4.56,4.58,355100.0,2.7294,2.7353,2.7234,2.7353,355100.0
2009-08-05 12:30:00,4.58,4.58,4.53,4.53,361700.0,2.7353,2.7353,2.7055,2.7055,361700.0
2009-08-05 12:40:00,4.54,4.55,4.52,4.55,813400.0,2.7114,2.7174,2.6995,2.7174,813400.0
2009-08-05 12:50:00,4.55,4.55,4.53,4.55,237200.0,2.7174,2.7174,2.7055,2.7174,237200.0
2009-08-05 13:00:00,4.54,4.55,4.53,4.53,245400.0,2.7114,2.7174,2.7055,2.7055,245400.0
2009-08-05 13:10:00,4.53,4.54,4.51,4.51,309100.0,2.7055,2.7114,2.6935,2.6935,309100.0
2009-08-05 13:20:00,4.51,4.55,4.51,4.54,401600.0,2.6935,2.7174,2.6935,2.7114,401600.0
2009-08-05 13:30:00,4.54,4.54,4.52,4.52,217200.0,2.7114,2.7114,2.6995,2.6995,217200.0
2009-08-05 13:40:00,4.52,4.55,4.52,4.55,439700.0,2.6995,2.7174,2.6995,2.7174,439700.0
2009-08-05 13:50:00,4.55,4.57,4.53,4.55,794600.0,2.7174,2.7294,2.7055,2.7174,794600.0
2009-08-05 14:00:00,4.56,4.56,4.51,4.52,726800.0,2.7234,2.7234,2.6935,2.6995,726800.0
2009-08-05 14:10:00,4.52,4.53,4.51,4.52,543300.0,2.6995,2.7055,2.6935,2.6995,543300.0
2009-08-05 14:20:00,4.51,4.52,4.48,4.49,511500.0,2.6935,2.6995,2.6756,2.6816,511500.0
2009-08-05 14:30:00,4.48,4.49,4.48,4.48,266600.0,2.6756,2.6816,2.6756,2.6756,266600.0
2009-08-05 14:40:00,4.49,4.55,4.48,4.54,622400.0,2.6816,2.7174,2.6756,2.7114,622400.0
2009-08-05 14:50:00,4.54,4.55,4.52,4.54,644600.0,2.7114,2.7174,2.6995,2.7114,644600.0
2009-08-05 15:00:00,4.54,4.57,4.54,4.56,595600.0,2.7114,2.7294,2.7114,2.7234,595600.0
2009-08-05 15:10:00,4.56,4.57,4.55,4.56,349700.0,2.7234,2.7294,2.7174,2.7234,349700.0
2009-08-05 15:20:00,4.57,4.58,4.55,4.58,601900.0,2.7294,2.7353,2.7174,2.7353,601900.0
2009-08-05 15:30:00,4.58,4.58,4.52,4.55,1005600.0,2.7353,2.7353,2.6995,2.7174,1005600.0
2009-08-05 15:40:00,4.56,4.6,4.53,4.53,1722800.0,2.7234,2.7473,2.7055,2.7055,1722800.0
2009-08-05 15:50:00,4.54,4.57,4.53,4.54,2419700.0,2.7114,2.7294,2.7055,2.7114,2419700.0
2009-08-06 09:30:00,4.7,4.71,4.58,4.63,1505500.0,2.807,2.813,2.7353,2.7652,1505500.0
2009-08-06 09:40:00,4.63,4.68,4.61,4.63,1405500.0,2.7652,2.7951,2.7533,2.7652,1405500.0
2009-08-06 09:50:00,4.63,4.65,4.58,4.58,916400.0,2.7652,2.7771,2.7353,2.7353,916400.0
2009-08-06 10:00:00,4.58,4.63,4.55,4.58,1687400.0,2.7353,2.7652,2.7174,2.7353,1687400.0
2009-08-06 10:10:00,4.58,4.6,4.43,4.45,1957100.0,2.7353,2.7473,2.6457,2.6577,1957100.0
2009-08-06 10:20:00,4.45,4.47,4.42,4.47,990500.0,2.6577,2.6696,2.6398,2.6696,990500.0
2009-08-06 10:30:00,4.47,4.51,4.46,4.49,742200.0,2.6696,2.6935,2.6637,2.6816,742200.0
2009-08-06 10:40:00,4.49,4.55,4.49,4.53,563600.0,2.6816,2.7174,2.6816,2.7055,563600.0
2009-08-06 10:50:00,4.53,4.55,4.52,4.55,588400.0,2.7055,2.7174,2.6995,2.7174,588400.0
2009-08-06 11:00:00,4.55,4.58,4.54,4.54,752200.0,2.7174,2.7353,2.7114,2.7114,752200.0
2009-08-06 11:10:00,4.54,4.59,4.53,4.57,806300.0,2.7114,2.7413,2.7055,2.7294,806300.0
2009-08-06 11:20:00,4.58,4.6,4.56,4.59,978400.0,2.7353,2.7473,2.7234,2.7413,978400.0
2009-08-06 11:30:00,4.58,4.6,4.56,4.6,523200.0,2.7353,2.7473,2.7234,2.7473,523200.0
2009-08-06 11:40:00,4.59,4.63,4.59,4.63,885000.0,2.7413,2.7652,2.7413,2.7652,885000.0
2009-08-06 11:50:00,4.63,4.65,4.61,4.61,921100.0,2.7652,2.7771,2.7533,2.7533,921100.0
2009-08-06 12:00:00,4.62,4.62,4.52,4.54,944400.0,2.7592,2.7592,2.6995,2.7114,944400.0
2009-08-06 12:10:00,4.53,4.55,4.52,4.55,280200.0,2.7055,2.7174,2.6995,2.7174,280200.0
2009-08-06 12:20:00,4.54,4.57,4.53,4.55,755900.0,2.7114,2.7294,2.7055,2.7174,755900.0
2009-08-06 12:30:00,4.54,4.56,4.54,4.56,139400.0,2.7114,2.7234,2.7114,2.7234,139400.0
2009-08-06 12:40:00,4.55,4.59,4.55,4.56,449600.0,2.7174,2.7413,2.7174,2.7234,449600.0
2009-08-06 12:50:00,4.57,4.57,4.53,4.55,211800.0,2.7294,2.7294,2.7055,2.7174,211800.0
2009-08-06 13:00:00,4.55,4.57,4.54,4.57,178700.0,2.7174,2.7294,2.7114,2.7294,178700.0
2009-08-06 13:10:00,4.56,4.59,4.55,4.58,932700.0,2.7234,2.7413,2.7174,2.7353,932700.0
2009-08-06 13:20:00,4.57,4.62,4.57,4.59,754900.0,2.7294,2.7592,2.7294,2.7413,754900.0
2009-08-06 13:30:00,4.59,4.59,4.56,4.58,175500.0,2.7413,2.7413,2.7234,2.7353,175500.0
2009-08-06 13:40:00,4.57,4.58,4.53,4.54,378000.0,2.7294,2.7353,2.7055,2.7114,378000.0
2009-08-06 13:50:00,4.53,4.54,4.5,4.5,447300.0,2.7055,2.7114,2.6876,2.6876,447300.0
2009-08-06 14:00:00,4.51,4.51,4.42,4.43,869200.0,2.6935,2.6935,2.6398,2.6457,869200.0
2009-08-06 14:10:00,4.43,4.44,4.41,4.42,861500.0,2.6457,2.6517,2.6338,2.6398,861500.0
2009-08-06 14:20:00,4.41,4.46,4.37,4.44,1297900.0,2.6338,2.6637,2.6099,2.6517,1297900.0
2009-08-06 14:30:00,4.44,4.44,4.4,4.42,510400.0,2.6517,2.6517,2.6278,2.6398,510400.0
2009-08-06 14:40:00,4.42,4.44,4.41,4.43,340600.0,2.6398,2.6517,2.6338,2.6457,340600.0
2009-08-06 14:50:00,4.43,4.44,4.41,4.42,492200.0,2.6457,2.6517,2.6338,2.6398,492200.0
2009-08-06 15:00:00,4.42,4.43,4.42,4.42,194400.0,2.6398,2.6457,2.6398,2.6398,194400.0
2009-08-06 15:10:00,4.42,4.47,4.39,4.45,980600.0,2.6398,2.6696,2.6219,2.6577,980600.0
2009-08-06 15:20:00,4.46,4.48,4.45,4.46,350800.0,2.6637,2.6756,2.6577,2.6637,350800.0
2009-08-06 15:30:00,4.47,4.47,4.41,4.45,697000.0,2.6696,2.6696,2.6338,2.6577,697000.0
2009-08-06 15:40:00,4.44,4.46,4.42,4.43,517900.0,2.6517,2.6637,2.6398,2.6457,517900.0
2009-08-06 15:50:00,4.42,4.43,4.38,4.39,1374100.0,2.6398,2.6457,2.6159,2.6219,1374100.0
2009-08-07 09:30:00,4.57,4.6,4.5,4.51,1603700.0,2.7294,2.7473,2.6876,2.6935,1603700.0
2009-08-07 09:40:00,4.51,4.57,4.5,4.54,905400.0,2.6935,2.7294,2.6876,2.7114,905400.0
2009-08-07 09:50:00,4.54,4.55,4.52,4.52,475800.0,2.7114,2.7174,2.6995,2.6995,475800.0
2009-08-07 10:00:00,4.53,4.54,4.5,4.51,853000.0,2.7055,2.7114,2.6876,2.6935,853000.0
2009-08-07 10:10:00,4.52,4.54,4.51,4.53,674300.0,2.6995,2.7114,2.6935,2.7055,674300.0
2009-08-07 10:20:00,4.53,4.55,4.52,4.54,568000.0,2.7055,2.7174,2.6995,2.7114,568000.0
2009-08-07 10:30:00,4.55,4.56,4.53,4.56,598900.0,2.7174,2.7234,2.7055,2.7234,598900.0
2009-08-07 10:40:00,4.56,4.57,4.55,4.56,358300.0,2.7234,2.7294,2.7174,2.7234,358300.0
2009-08-07 10:50:00,4.57,4.65,4.56,4.63,1445000.0,2.7294,2.7771,2.7234,2.7652,1445000.0
2009-08-07 11:00:00,4.63,4.69,4.63,4.67,998800.0,2.7652,2.801,2.7652,2.7891,998800.0
2009-08-07 11:10:00,4.66,4.7,4.66,4.7,1139100.0,2.7831,2.807,2.7831,2.807,1139100.0
2009-08-07 11:20:00,4.7,4.75,4.69,4.74,1585400.0,2.807,2.8369,2.801,2.8309,1585400.0
2009-08-07 11:30:00,4.75,4.79,4.72,4.78,1482100.0,2.8369,2.8608,2.8189,2.8548,1482100.0
2009-08-07 11:40:00,4.79,4.8,4.78,4.78,1286800.0,2.8608,2.8667,2.8548,2.8548,1286800.0
2009-08-07 11:50:00,4.79,4.82,4.77,4.8,1989500.0,2.8608,2.8787,2.8488,2.8667,1989500.0
2009-08-07 12:00:00,4.8,4.81,4.77,4.79,1313300.0,2.8667,2.8727,2.8488,2.8608,1313300.0
2009-08-07 12:10:00,4.79,4.79,4.77,4.78,467000.0,2.8608,2.8608,2.8488,2.8548,467000.0
2009-08-07 12:20:00,4.78,4.82,4.77,4.82,608300.0,2.8548,2.8787,2.8488,2.8787,608300.0
2009-08-07 12:30:00,4.82,4.84,4.81,4.84,876900.0,2.8787,2.8906,2.8727,2.8906,876900.0
2009-08-07 12:40:00,4.84,4.84,4.83,4.83,463800.0,2.8906,2.8906,2.8846,2.8846,463800.0
2009-08-07 12:50:00,4.84,4.84,4.82,4.82,402600.0,2.8906,2.8906,2.8787,2.8787,402600.0
2009-08-07 13:00:00,4.82,4.86,4.82,4.86,1199000.0,2.8787,2.9026,2.8787,2.9026,1199000.0
2009-08-07 13:10:00,4.86,4.87,4.85,4.87,524600.0,2.9026,2.9085,2.8966,2.9085,524600.0
2009-08-07 13:20:00,4.86,4.94,4.86,4.93,981600.0,2.9026,2.9503,2.9026,2.9444,981600.0
2009-08-07 13:30:00,4.93,4.97,4.92,4.96,1275700.0,2.9444,2.9683,2.9384,2.9623,1275700.0
2009-08-07 13:40:00,4.95,4.96,4.85,4.86,1208100.0,2.9563,2.9623,2.8966,2.9026,1208100.0
2009-08-07 13:50:00,4.86,4.87,4.77,4.81,1498600.0,2.9026,2.9085,2.8488,2.8727,1498600.0
2009-08-07 14:00:00,4.8,4.81,4.76,4.81,859600.0,2.8667,2.8727,2.8428,2.8727,859600.0
2009-08-07 14:10:00,4.81,4.81,4.76,4.76,549500.0,2.8727,2.8727,2.8428,2.8428,549500.0
2009-08-07 14:20:00,4.76,4.77,4.73,4.75,1034000.0,2.8428,2.8488,2.8249,2.8369,1034000.0
2009-08-07 14:30:00,4.75,4.77,4.7,4.71,783600.0,2.8369,2.8488,2.807,2.813,783600.0
2009-08-07 14:40:00,4.72,4.74,4.71,4.74,584200.0,2.8189,2.8309,2.813,2.8309,584200.0
2009-08-07 14:50:00,4.73,4.75,4.71,4.72,493000.0,2.8249,2.8369,2.813,2.8189,493000.0
2009-08-07 15:00:00,4.73,4.73,4.65,4.67,1223200.0,2.8249,2.8249,2.7771,2.7891,1223200.0
2009-08-07 15:10:00,4.67,4.71,4.66,4.7,835500.0,2.7891,2.813,2.7831,2.807,835500.0
2009-08-07 15:20:00,4.7,4.71,4.63,4.68,982300.0,2.807,2.813,2.7652,2.7951,982300.0
2009-08-07 15:30:00,4.67,4.69,4.63,4.63,568100.0,2.7891,2.801,2.7652,2.7652,568100.0
2009-08-07 15:40:00,4.63,4.66,4.63,4.65,770300.0,2.7652,2.7831,2.7652,2.7771,770300.0
2009-08-07 15:50:00,4.66,4.7,4.65,4.67,1344900.0,2.7831,2.807,2.7771,2.7891,1344900.0
2009-08-10 09:30:00,4.64,4.76,4.62,4.76,927700.0,2.7712,2.8428,2.7592,2.8428,927700.0
2009-08-10 09:40:00,4.76,4.85,4.73,4.76,1403200.0,2.8428,2.8966,2.8249,2.8428,1403200.0
2009-08-10 09:50:00,4.76,4.79,4.74,4.76,651900.0,2.8428,2.8608,2.8309,2.8428,651900.0
2009-08-10 10:00:00,4.76,4.79,4.74,4.78,439100.0,2.8428,2.8608,2.8309,2.8548,439100.0
2009-08-10 10:10:00,4.78,4.82,4.75,4.76,840900.0,2.8548,2.8787,2.8369,2.8428,840900.0
2009-08-10 10:20:00,4.76,4.77,4.73,4.74,574800.0,2.8428,2.8488,2.8249,2.8309,574800.0
2009-08-10 10:30:00,4.75,4.77,4.73,4.74,524500.0,2.8369,2.8488,2.8249,2.8309,524500.0
2009-08-10 10:40:00,4.75,4.76,4.74,4.75,269500.0,2.8369,2.8428,2.8309,2.8369,269500.0
2009-08-10 10:50:00,4.75,4.78,4.74,4.77,736900.0,2.8369,2.8548,2.8309,2.8488,736900.0
2009-08-10 11:00:00,4.78,4.81,4.77,4.81,524800.0,2.8548,2.8727,2.8488,2.8727,524800.0
2009-08-10 11:10:00,4.81,4.85,4.8,4.85,571500.0,2.8727,2.8966,2.8667,2.8966,571500.0
2009-08-10 11:20:00,4.85,4.85,4.81,4.81,546100.0,2.8966,2.8966,2.8727,2.8727,546100.0
2009-08-10 11:30:00,4.81,4.82,4.81,4.82,151400.0,2.8727,2.8787,2.8727,2.8787,151400.0
2009-08-10 11:40:00,4.82,4.82,4.8,4.8,201100.0,2.8787,2.8787,2.8667,2.8667,201100.0
2009-08-10 11:50:00,4.81,4.82,4.79,4.8,239100.0,2.8727,2.8787,2.8608,2.8667,239100.0
2009-08-10 12:00:00,4.79,4.8,4.79,4.79,84100.0,2.8608,2.8667,2.8608,2.8608,84100.0
2009-08-10 12:10:00,4.79,4.8,4.79,4.79,81000.0,2.8608,2.8667,2.8608,2.8608,81000.0
2009-08-10 12:20:00,4.8,4.8,4.79,4.79,171900.0,2.8667,2.8667,2.8608,2.8608,171900.0
2009-08-10 12:30:00,4.79,4.8,4.77,4.77,201600.0,2.8608,2.8667,2.8488,2.8488,201600.0
2009-08-10 12:40:00,4.77,4.8,4.74,4.74,839900.0,2.8488,2.8667,2.8309,2.8309,839900.0
2009-08-10 12:50:00,4.74,4.79,4.74,4.76,885800.0,2.8309,2.8608,2.8309,2.8428,885800.0
2009-08-10 13:00:00,4.76,4.77,4.72,4.72,406600.0,2.8428,2.8488,2.8189,2.8189,406600.0
2009-08-10 13:10:00,4.72,4.75,4.7,4.72,514500.0,2.8189,2.8369,2.807,2.8189,514500.0
2009-08-10 13:20:00,4.71,4.72,4.67,4.68,540900.0,2.813,2.8189,2.7891,2.7951,540900.0
2009-08-10 13:30:00,4.67,4.72,4.67,4.71,396900.0,2.7891,2.8189,2.7891,2.813,396900.0
2009-08-10 13:40:00,4.71,4.75,4.7,4.73,443200.0,2.813,2.8369,2.807,2.8249,443200.0
2009-08-10 13:50:00,4.73,4.74,4.69,4.7,489300.0,2.8249,2.8309,2.801,2.807,489300.0
2009-08-10 14:00:00,4.7,4.73,4.69,4.72,469300.0,2.807,2.8249,2.801,2.8189,469300.0
2009-08-10 14:10:00,4.72,4.72,4.69,4.69,189000.0,2.8189,2.8189,2.801,2.801,189000.0
2009-08-10 14:20:00,4.69,4.72,4.68,4.71,205600.0,2.801,2.8189,2.7951,2.813,205600.0
2009-08-10 14:30:00,4.71,4.73,4.71,4.72,152600.0,2.813,2.8249,2.813,2.8189,152600.0
2009-08-10 14:40:00,4.72,4.74,4.71,4.72,430300.0,2.8189,2.8309,2.813,2.8189,430300.0
2009-08-10 14:50:00,4.72,4.73,4.7,4.71,183700.0,2.8189,2.8249,2.807,2.813,183700.0
2009-08-10 15:00:00,4.72,4.76,4.71,4.76,328800.0,2.8189,2.8428,2.813,2.8428,328800.0
2009-08-10 15:10:00,4.75,4.77,4.74,4.76,342100.0,2.8369,2.8488,2.8309,2.8428,342100.0
2009-08-10 15:20:00,4.76,4.78,4.75,4.77,280900.0,2.8428,2.8548,2.8369,2.8488,280900.0
2009-08-10 15:30:00,4.77,4.77,4.74,4.75,524000.0,2.8488,2.8488,2.8309,2.8369,524000.0
2009-08-10 15:40:00,4.76,4.76,4.73,4.74,737000.0,2.8428,2.8428,2.8249,2.8309,737000.0
2009-08-10 15:50:00,4.75,4.78,4.73,4.77,2032400.0,2.8369,2.8548,2.8249,2.8488,2032400.0
2009-08-11 09:30:00,4.74,4.75,4.6,4.67,1500500.0,2.8309,2.8369,2.7473,2.7891,1500500.0
2009-08-11 09:40:00,4.67,4.67,4.56,4.56,1201600.0,2.7891,2.7891,2.7234,2.7234,1201600.0
2009-08-11 09:50:00,4.57,4.58,4.5,4.56,1777200.0,2.7294,2.7353,2.6876,2.7234,1777200.0
2009-08-11 10:00:00,4.55,4.57,4.55,4.56,900600.0,2.7174,2.7294,2.7174,2.7234,900600.0
2009-08-11 10:10:00,4.56,4.59,4.52,4.54,1523500.0,2.7234,2.7413,2.6995,2.7114,1523500.0
2009-08-11 10:20:00,4.54,4.54,4.45,4.46,1223400.0,2.7114,2.7114,2.6577,2.6637,1223400.0
2009-08-11 10:30:00,4.45,4.47,4.43,4.46,1587800.0,2.6577,2.6696,2.6457,2.6637,1587800.0
2009-08-11 10:40:00,4.46,4.49,4.45,4.46,684300.0,2.6637,2.6816,2.6577,2.6637,684300.0
2009-08-11 10:50:00,4.46,4.49,4.45,4.47,550000.0,2.6637,2.6816,2.6577,2.6696,550000.0
2009-08-11 11:00:00,4.47,4.48,4.43,4.44,924100.0,2.6696,2.6756,2.6457,2.6517,924100.0
2009-08-11 11:10:00,4.43,4.44,4.36,4.37,1327800.0,2.6457,2.6517,2.6039,2.6099,1327800.0
2009-08-11 11:20:00,4.36,4.4,4.36,4.4,996500.0,2.6039,2.6278,2.6039,2.6278,996500.0
2009-08-11 11:30:00,4.39,4.4,4.36,4.36,703800.0,2.6219,2.6278,2.6039,2.6039,703800.0
2009-08-11 11:40:00,4.36,4.41,4.36,4.39,487200.0,2.6039,2.6338,2.6039,2.6219,487200.0
2009-08-11 11:50:00,4.38,4.41,4.37,4.4,485700.0,2.6159,2.6338,2.6099,2.6278,485700.0
2009-08-11 12:00:00,4.39,4.43,4.39,4.43,545100.0,2.6219,2.6457,2.6219,2.6457,545100.0
2009-08-11 12:10:00,4.43,4.49,4.43,4.49,454100.0,2.6457,2.6816,2.6457,2.6816,454100.0
2009-08-11 12:20:00,4.49,4.49,4.45,4.46,505000.0,2.6816,2.6816,2.6577,2.6637,505000.0
2009-08-11 12:30:00,4.45,4.47,4.45,4.47,224900.0,2.6577,2.6696,2.6577,2.6696,224900.0
2009-08-11 12:40:00,4.47,4.47,4.43,4.43,281100.0,2.6696,2.6696,2.6457,2.6457,281100.0
2009-08-11 12:50:00,4.43,4.44,4.39,4.41,630200.0,2.6457,2.6517,2.6219,2.6338,630200.0
2009-08-11 13:00:00,4.4,4.41,4.39,4.39,213700.0,2.6278,2.6338,2.6219,2.6219,213700.0
2009-08-11 13:10:00,4.39,4.41,4.39,4.4,425500.0,2.6219,2.6338,2.6219,2.6278,425500.0
2009-08-11 13:20:00,4.4,4.41,4.39,4.39,215600.0,2.6278,2.6338,2.6219,2.6219,215600.0
2009-08-11 13:30:00,4.39,4.41,4.39,4.41,264000.0,2.6219,2.6338,2.6219,2.6338,264000.0
2009-08-11 13:40:00,4.4,4.41,4.4,4.41,88500.0,2.6278,2.6338,2.6278,2.6338,88500.0
2009-08-11 13:50:00,4.4,4.41,4.4,4.41,228100.0,2.6278,2.6338,2.6278,2.6338,228100.0
2009-08-11 14:00:00,4.4,4.44,4.4,4.44,355800.0,2.6278,2.6517,2.6278,2.6517,355800.0
2009-08-11 14:10:00,4.43,4.47,4.43,4.46,467900.0,2.6457,2.6696,2.6457,2.6637,467900.0
2009-08-11 14:20:00,4.47,4.47,4.42,4.43,295500.0,2.6696,2.6696,2.6398,2.6457,295500.0
2009-08-11 14:30:00,4.42,4.43,4.42,4.42,132400.0,2.6398,2.6457,2.6398,2.6398,132400.0
2009-08-11 14:40:00,4.42,4.43,4.41,4.41,190800.0,2.6398,2.6457,2.6338,2.6338,190800.0
2009-08-11 14:50:00,4.41,4.46,4.41,4.46,614700.0,2.6338,2.6637,2.6338,2.6637,614700.0
2009-08-11 15:00:00,4.46,4.47,4.44,4.45,271900.0,2.6637,2.6696,2.6517,2.6577,271900.0
2009-08-11 15:10:00,4.44,4.46,4.44,4.45,289100.0,2.6517,2.6637,2.6517,2.6577,289100.0
2009-08-11 15:20:00,4.45,4.47,4.44,4.45,515800.0,2.6577,2.6696,2.6517,2.6577,515800.0
2009-08-11 15:30:00,4.45,4.45,4.43,4.45,458800.0,2.6577,2.6577,2.6457,2.6577,458800.0
2009-08-11 15:40:00,4.44,4.48,4.44,4.45,565600.0,2.6517,2.6756,2.6517,2.6577,565600.0
2009-08-11 15:50:00,4.44,4.46,4.41,4.41,1381900.0,2.6517,2.6637,2.6338,2.6338,1381900.0
2009-08-12 09:30:00,4.36,4.49,4.3,4.44,1927400.0,2.6039,2.6816,2.5681,2.6517,1927400.0
2009-08-12 09:40:00,4.44,4.47,4.42,4.46,1013200.0,2.6517,2.6696,2.6398,2.6637,1013200.0
2009-08-12 09:50:00,4.46,4.5,4.44,4.47,963500.0,2.6637,2.6876,2.6517,2.6696,963500.0
2009-08-12 10:00:00,4.47,4.49,4.46,4.49,653900.0,2.6696,2.6816,2.6637,2.6816,653900.0
2009-08-12 10:10:00,4.48,4.49,4.46,4.49,479100.0,2.6756,2.6816,2.6637,2.6816,479100.0
2009-08-12 10:20:00,4.48,4.49,4.47,4.48,231100.0,2.6756,2.6816,2.6696,2.6756,231100.0
2009-08-12 10:30:00,4.47,4.49,4.46,4.47,367300.0,2.6696,2.6816,2.6637,2.6696,367300.0
2009-08-12 10:40:00,4.47,4.48,4.46,4.48,278700.0,2.6696,2.6756,2.6637,2.6756,278700.0
2009-08-12 10:50:00,4.48,4.52,4.48,4.52,570600.0,2.6756,2.6995,2.6756,2.6995,570600.0
2009-08-12 11:00:00,4.51,4.52,4.5,4.51,277500.0,2.6935,2.6995,2.6876,2.6935,277500.0
2009-08-12 11:10:00,4.5,4.51,4.48,4.48,291200.0,2.6876,2.6935,2.6756,2.6756,291200.0
2009-08-12 11:20:00,4.48,4.48,4.45,4.45,393500.0,2.6756,2.6756,2.6577,2.6577,393500.0
2009-08-12 11:30:00,4.45,4.5,4.45,4.49,1073400.0,2.6577,2.6876,2.6577,2.6816,1073400.0
2009-08-12 11:40:00,4.49,4.5,4.48,4.49,505900.0,2.6816,2.6876,2.6756,2.6816,505900.0
2009-08-12 11:50:00,4.48,4.49,4.48,4.49,91300.0,2.6756,2.6816,2.6756,2.6816,91300.0
2009-08-12 12:00:00,4.49,4.5,4.48,4.5,186000.0,2.6816,2.6876,2.6756,2.6876,186000.0
2009-08-12 12:10:00,4.5,4.5,4.48,4.49,294500.0,2.6876,2.6876,2.6756,2.6816,294500.0
2009-08-12 12:20:00,4.48,4.49,4.47,4.47,253500.0,2.6756,2.6816,2.6696,2.6696,253500.0
2009-08-12 12:30:00,4.48,4.48,4.47,4.48,98100.0,2.6756,2.6756,2.6696,2.6756,98100.0
2009-08-12 12:40:00,4.47,4.48,4.46,4.47,197600.0,2.6696,2.6756,2.6637,2.6696,197600.0
2009-08-12 12:50:00,4.47,4.48,4.47,4.48,77700.0,2.6696,2.6756,2.6696,2.6756,77700.0
2009-08-12 13:00:00,4.47,4.48,4.47,4.48,91800.0,2.6696,2.6756,2.6696,2.6756,91800.0
2009-08-12 13:10:00,4.48,4.48,4.47,4.48,74900.0,2.6756,2.6756,2.6696,2.6756,74900.0
2009-08-12 13:20:00,4.48,4.48,4.47,4.47,108000.0,2.6756,2.6756,2.6696,2.6696,108000.0
2009-08-12 13:30:00,4.48,4.48,4.47,4.48,106900.0,2.6756,2.6756,2.6696,2.6756,106900.0
2009-08-12 13:40:00,4.47,4.48,4.45,4.47,635100.0,2.6696,2.6756,2.6577,2.6696,635100.0
2009-08-12 13:50:00,4.47,4.48,4.46,4.47,292600.0,2.6696,2.6756,2.6637,2.6696,292600.0
2009-08-12 14:00:00,4.48,4.48,4.47,4.48,65800.0,2.6756,2.6756,2.6696,2.6756,65800.0
2009-08-12 14:10:00,4.47,4.49,4.45,4.45,555400.0,2.6696,2.6816,2.6577,2.6577,555400.0
2009-08-12 14:20:00,4.46,4.48,4.44,4.44,464700.0,2.6637,2.6756,2.6517,2.6517,464700.0
2009-08-12 14:30:00,4.44,4.47,4.41,4.45,490500.0,2.6517,2.6696,2.6338,2.6577,490500.0
2009-08-12 14:40:00,4.45,4.45,4.42,4.44,387700.0,2.6577,2.6577,2.6398,2.6517,387700.0
2009-08-12 14:50:00,4.44,4.48,4.43,4.47,336100.0,2.6517,2.6756,2.6457,2.6696,336100.0
2009-08-12 15:00:00,4.47,4.48,4.45,4.46,326600.0,2.6696,2.6756,2.6577,2.6637,326600.0
2009-08-12 15:10:00,4.45,4.47,4.45,4.46,199500.0,2.6577,2.6696,2.6577,2.6637,199500.0
2009-08-12 15:20:00,4.47,4.47,4.43,4.46,387900.0,2.6696,2.6696,2.6457,2.6637,387900.0
2009-08-12 15:30:00,4.46,4.48,4.46,4.48,284700.0,2.6637,2.6756,2.6637,2.6756,284700.0
2009-08-12 15:40:00,4.48,4.48,4.44,4.46,925100.0,2.6756,2.6756,2.6517,2.6637,925100.0
2009-08-12 15:50:00,4.45,4.46,4.43,4.46,990000.0,2.6577,2.6637,2.6457,2.6637,990000.0
2009-08-13 09:30:00,4.6,4.62,4.56,4.6,1275600.0,2.7473,2.7592,2.7234,2.7473,1275600.0
2009-08-13 09:40:00,4.59,4.6,4.57,4.57,624400.0,2.7413,2.7473,2.7294,2.7294,624400.0
2009-08-13 09:50:00,4.58,4.58,4.46,4.51,1302200.0,2.7353,2.7353,2.6637,2.6935,1302200.0
2009-08-13 10:00:00,4.51,4.55,4.49,4.54,588100.0,2.6935,2.7174,2.6816,2.7114,588100.0
2009-08-13 10:10:00,4.54,4.56,4.51,4.51,417100.0,2.7114,2.7234,2.6935,2.6935,417100.0
2009-08-13 10:20:00,4.51,4.55,4.51,4.53,501400.0,2.6935,2.7174,2.6935,2.7055,501400.0
2009-08-13 10:30:00,4.53,4.59,4.53,4.58,418400.0,2.7055,2.7413,2.7055,2.7353,418400.0
2009-08-13 10:40:00,4.59,4.6,4.56,4.58,677300.0,2.7413,2.7473,2.7234,2.7353,677300.0
2009-08-13 10:50:00,4.58,4.63,4.58,4.63,814400.0,2.7353,2.7652,2.7353,2.7652,814400.0
2009-08-13 11:00:00,4.63,4.64,4.62,4.62,365100.0,2.7652,2.7712,2.7592,2.7592,365100.0
2009-08-13 11:10:00,4.62,4.63,4.58,4.58,366200.0,2.7592,2.7652,2.7353,2.7353,366200.0
2009-08-13 11:20:00,4.58,4.63,4.58,4.61,577300.0,2.7353,2.7652,2.7353,2.7533,577300.0
2009-08-13 11:30:00,4.61,4.64,4.59,4.6,543200.0,2.7533,2.7712,2.7413,2.7473,543200.0
2009-08-13 11:40:00,4.6,4.62,4.59,4.61,331400.0,2.7473,2.7592,2.7413,2.7533,331400.0
2009-08-13 11:50:00,4.61,4.64,4.59,4.63,372100.0,2.7533,2.7712,2.7413,2.7652,372100.0
2009-08-13 12:00:00,4.63,4.65,4.62,4.65,615100.0,2.7652,2.7771,2.7592,2.7771,615100.0
2009-08-13 12:10:00,4.64,4.7,4.63,4.69,962200.0,2.7712,2.807,2.7652,2.801,962200.0
2009-08-13 12:20:00,4.69,4.75,4.69,4.73,1376700.0,2.801,2.8369,2.801,2.8249,1376700.0
2009-08-13 12:30:00,4.72,4.73,4.68,4.7,567600.0,2.8189,2.8249,2.7951,2.807,567600.0
2009-08-13 12:40:00,4.7,4.71,4.69,4.69,299400.0,2.807,2.813,2.801,2.801,299400.0
2009-08-13 12:50:00,4.69,4.7,4.68,4.69,458700.0,2.801,2.807,2.7951,2.801,458700.0
2009-08-13 13:00:00,4.68,4.72,4.64,4.64,873900.0,2.7951,2.8189,2.7712,2.7712,873900.0
2009-08-13 13:10:00,4.64,4.69,4.64,4.66,672900.0,2.7712,2.801,2.7712,2.7831,672900.0
2009-08-13 13:20:00,4.66,4.66,4.64,4.65,245300.0,2.7831,2.7831,2.7712,2.7771,245300.0
2009-08-13 13:30:00,4.64,4.66,4.64,4.66,220600.0,2.7712,2.7831,2.7712,2.7831,220600.0
2009-08-13 13:40:00,4.66,4.67,4.65,4.65,188700.0,2.7831,2.7891,2.7771,2.7771,188700.0
2009-08-13 13:50:00,4.65,4.66,4.61,4.61,270800.0,2.7771,2.7831,2.7533,2.7533,270800.0
2009-08-13 14:00:00,4.62,4.64,4.61,4.63,481200.0,2.7592,2.7712,2.7533,2.7652,481200.0
2009-08-13 14:10:00,4.63,4.63,4.58,4.62,623900.0,2.7652,2.7652,2.7353,2.7592,623900.0
2009-08-13 14:20:00,4.62,4.63,4.6,4.63,600000.0,2.7592,2.7652,2.7473,2.7652,600000.0
2009-08-13 14:30:00,4.62,4.66,4.62,4.64,619300.0,2.7592,2.7831,2.7592,2.7712,619300.0
2009-08-13 14:40:00,4.65,4.67,4.64,4.65,508000.0,2.7771,2.7891,2.7712,2.7771,508000.0
2009-08-13 14:50:00,4.65,4.66,4.62,4.63,375600.0,2.7771,2.7831,2.7592,2.7652,375600.0
2009-08-13 15:00:00,4.62,4.66,4.62,4.65,377900.0,2.7592,2.7831,2.7592,2.7771,377900.0
2009-08-13 15:10:00,4.66,4.66,4.64,4.66,240800.0,2.7831,2.7831,2.7712,2.7831,240800.0
2009-08-13 15:20:00,4.65,4.66,4.65,4.66,161200.0,2.7771,2.7831,2.7771,2.7831,161200.0
2009-08-13 15:30:00,4.66,4.66,4.64,4.65,402200.0,2.7831,2.7831,2.7712,2.7771,402200.0
2009-08-13 15:40:00,4.64,4.67,4.64,4.65,558000.0,2.7712,2.7891,2.7712,2.7771,558000.0
2009-08-13 15:50:00,4.65,4.66,4.64,4.65,883100.0,2.7771,2.7831,2.7712,2.7771,883100.0
2009-08-14 09:30:00,4.65,4.67,4.58,4.58,724300.0,2.7771,2.7891,2.7353,2.7353,724300.0
2009-08-14 09:40:00,4.58,4.61,4.56,4.58,668100.0,2.7353,2.7533,2.7234,2.7353,668100.0
2009-08-14 09:50:00,4.59,4.59,4.54,4.56,693000.0,2.7413,2.7413,2.7114,2.7234,693000.0
2009-08-14 10:00:00,4.56,4.58,4.52,4.53,685300.0,2.7234,2.7353,2.6995,2.7055,685300.0
2009-08-14 10:10:00,4.53,4.54,4.49,4.51,776600.0,2.7055,2.7114,2.6816,2.6935,776600.0
2009-08-14 10:20:00,4.5,4.55,4.47,4.54,920800.0,2.6876,2.7174,2.6696,2.7114,920800.0
2009-08-14 10:30:00,4.53,4.55,4.52,4.52,373300.0,2.7055,2.7174,2.6995,2.6995,373300.0
2009-08-14 10:40:00,4.53,4.54,4.51,4.53,271400.0,2.7055,2.7114,2.6935,2.7055,271400.0
2009-08-14 10:50:00,4.53,4.57,4.52,4.56,521200.0,2.7055,2.7294,2.6995,2.7234,521200.0
2009-08-14 11:00:00,4.56,4.57,4.54,4.56,490200.0,2.7234,2.7294,2.7114,2.7234,490200.0
2009-08-14 11:10:00,4.56,4.56,4.52,4.52,222600.0,2.7234,2.7234,2.6995,2.6995,222600.0
2009-08-14 11:20:00,4.52,4.55,4.52,4.52,336000.0,2.6995,2.7174,2.6995,2.6995,336000.0
2009-08-14 11:30:00,4.52,4.54,4.51,4.53,404600.0,2.6995,2.7114,2.6935,2.7055,404600.0
2009-08-14 11:40:00,4.54,4.56,4.53,4.54,251500.0,2.7114,2.7234,2.7055,2.7114,251500.0
2009-08-14 11:50:00,4.53,4.55,4.53,4.54,273900.0,2.7055,2.7174,2.7055,2.7114,273900.0
2009-08-14 12:00:00,4.54,4.55,4.52,4.53,109300.0,2.7114,2.7174,2.6995,2.7055,109300.0
2009-08-14 12:10:00,4.52,4.54,4.49,4.49,1336400.0,2.6995,2.7114,2.6816,2.6816,1336400.0
2009-08-14 12:20:00,4.49,4.5,4.46,4.48,416200.0,2.6816,2.6876,2.6637,2.6756,416200.0
2009-08-14 12:30:00,4.47,4.5,4.47,4.5,195600.0,2.6696,2.6876,2.6696,2.6876,195600.0
2009-08-14 12:40:00,4.5,4.51,4.49,4.51,156300.0,2.6876,2.6935,2.6816,2.6935,156300.0
2009-08-14 12:50:00,4.51,4.51,4.49,4.5,249700.0,2.6935,2.6935,2.6816,2.6876,249700.0
2009-08-14 13:00:00,4.49,4.5,4.49,4.5,108500.0,2.6816,2.6876,2.6816,2.6876,108500.0
2009-08-14 13:10:00,4.5,4.53,4.49,4.53,159700.0,2.6876,2.7055,2.6816,2.7055,159700.0
2009-08-14 13:20:00,4.52,4.53,4.52,4.53,100400.0,2.6995,2.7055,2.6995,2.7055,100400.0
2009-08-14 13:30:00,4.53,4.53,4.51,4.52,240800.0,2.7055,2.7055,2.6935,2.6995,240800.0
2009-08-14 13:40:00,4.52,4.55,4.51,4.55,294200.0,2.6995,2.7174,2.6935,2.7174,294200.0
2009-08-14 13:50:00,4.55,4.55,4.51,4.54,324400.0,2.7174,2.7174,2.6935,2.7114,324400.0
2009-08-14 14:00:00,4.55,4.57,4.54,4.54,366200.0,2.7174,2.7294,2.7114,2.7114,366200.0
2009-08-14 14:10:00,4.54,4.57,4.54,4.55,366200.0,2.7114,2.7294,2.7114,2.7174,366200.0
2009-08-14 14:20:00,4.56,4.58,4.55,4.58,285000.0,2.7234,2.7353,2.7174,2.7353,285000.0
2009-08-14 14:30:00,4.58,4.58,4.56,4.57,275400.0,2.7353,2.7353,2.7234,2.7294,275400.0
2009-08-14 14:40:00,4.57,4.62,4.57,4.59,720500.0,2.7294,2.7592,2.7294,2.7413,720500.0
2009-08-14 14:50:00,4.6,4.6,4.57,4.59,326700.0,2.7473,2.7473,2.7294,2.7413,326700.0
2009-08-14 15:00:00,4.6,4.62,4.59,4.59,337000.0,2.7473,2.7592,2.7413,2.7413,337000.0
2009-08-14 15:10:00,4.6,4.6,4.57,4.58,263200.0,2.7473,2.7473,2.7294,2.7353,263200.0
2009-08-14 15:20:00,4.59,4.59,4.57,4.57,255400.0,2.7413,2.7413,2.7294,2.7294,255400.0
2009-08-14 15:30:00,4.57,4.59,4.57,4.59,252200.0,2.7294,2.7413,2.7294,2.7413,252200.0
2009-08-14 15:40:00,4.59,4.6,4.58,4.58,458000.0,2.7413,2.7473,2.7353,2.7353,458000.0
2009-08-14 15:50:00,4.59,4.6,4.58,4.59,715200.0,2.7413,2.7473,2.7353,2.7413,715200.0
2009-08-17 09:30:00,4.29,4.33,4.2,4.28,1714200.0,2.5621,2.586,2.5084,2.5562,1714200.0
2009-08-17 09:40:00,4.29,4.29,4.25,4.27,545700.0,2.5621,2.5621,2.5382,2.5502,545700.0
2009-08-17 09:50:00,4.27,4.33,4.26,4.33,578000.0,2.5502,2.586,2.5442,2.586,578000.0
2009-08-17 10:00:00,4.33,4.35,4.31,4.32,725600.0,2.586,2.598,2.5741,2.5801,725600.0
2009-08-17 10:10:00,4.32,4.37,4.32,4.36,418400.0,2.5801,2.6099,2.5801,2.6039,418400.0
2009-08-17 10:20:00,4.36,4.37,4.31,4.34,669600.0,2.6039,2.6099,2.5741,2.592,669600.0
2009-08-17 10:30:00,4.33,4.33,4.31,4.32,297900.0,2.586,2.586,2.5741,2.5801,297900.0
2009-08-17 10:40:00,4.31,4.33,4.3,4.31,494600.0,2.5741,2.586,2.5681,2.5741,494600.0
2009-08-17 10:50:00,4.32,4.32,4.28,4.28,433500.0,2.5801,2.5801,2.5562,2.5562,433500.0
2009-08-17 11:00:00,4.29,4.3,4.25,4.25,552100.0,2.5621,2.5681,2.5382,2.5382,552100.0
2009-08-17 11:10:00,4.26,4.27,4.25,4.27,293000.0,2.5442,2.5502,2.5382,2.5502,293000.0
2009-08-17 11:20:00,4.28,4.32,4.27,4.31,357200.0,2.5562,2.5801,2.5502,2.5741,357200.0
2009-08-17 11:30:00,4.32,4.32,4.3,4.3,208300.0,2.5801,2.5801,2.5681,2.5681,208300.0
2009-08-17 11:40:00,4.31,4.32,4.3,4.3,204000.0,2.5741,2.5801,2.5681,2.5681,204000.0
2009-08-17 11:50:00,4.3,4.33,4.3,4.32,161700.0,2.5681,2.586,2.5681,2.5801,161700.0
2009-08-17 12:00:00,4.32,4.32,4.31,4.31,189800.0,2.5801,2.5801,2.5741,2.5741,189800.0
2009-08-17 12:10:00,4.31,4.33,4.31,4.33,206100.0,2.5741,2.586,2.5741,2.586,206100.0
2009-08-17 12:20:00,4.33,4.34,4.32,4.33,220600.0,2.586,2.592,2.5801,2.586,220600.0
2009-08-17 12:30:00,4.34,4.34,4.31,4.32,674300.0,2.592,2.592,2.5741,2.5801,674300.0
2009-08-17 12:40:00,4.31,4.33,4.31,4.32,175800.0,2.5741,2.586,2.5741,2.5801,175800.0
2009-08-17 12:50:00,4.32,4.33,4.3,4.31,1640000.0,2.5801,2.586,2.5681,2.5741,1640000.0
2009-08-17 13:00:00,4.31,4.33,4.3,4.31,980500.0,2.5741,2.586,2.5681,2.5741,980500.0
2009-08-17 13:10:00,4.31,4.33,4.31,4.33,67800.0,2.5741,2.586,2.5741,2.586,67800.0
2009-08-17 13:20:00,4.32,4.33,4.32,4.33,90400.0,2.5801,2.586,2.5801,2.586,90400.0
2009-08-17 13:30:00,4.32,4.33,4.31,4.31,233100.0,2.5801,2.586,2.5741,2.5741,233100.0
2009-08-17 13:40:00,4.31,4.31,4.3,4.31,88200.0,2.5741,2.5741,2.5681,2.5741,88200.0
2009-08-17 13:50:00,4.31,4.32,4.3,4.32,122600.0,2.5741,2.5801,2.5681,2.5801,122600.0
2009-08-17 14:00:00,4.31,4.32,4.3,4.31,194600.0,2.5741,2.5801,2.5681,2.5741,194600.0
2009-08-17 14:10:00,4.3,4.31,4.3,4.3,257000.0,2.5681,2.5741,2.5681,2.5681,257000.0
2009-08-17 14:20:00,4.3,4.31,4.29,4.3,317400.0,2.5681,2.5741,2.5621,2.5681,317400.0
2009-08-17 14:30:00,4.3,4.31,4.27,4.27,357400.0,2.5681,2.5741,2.5502,2.5502,357400.0
2009-08-17 14:40:00,4.27,4.28,4.27,4.27,255800.0,2.5502,2.5562,2.5502,2.5502,255800.0
2009-08-17 14:50:00,4.28,4.28,4.26,4.26,188300.0,2.5562,2.5562,2.5442,2.5442,188300.0
2009-08-17 15:00:00,4.26,4.27,4.26,4.26,235200.0,2.5442,2.5502,2.5442,2.5442,235200.0
2009-08-17 15:10:00,4.26,4.27,4.24,4.26,750900.0,2.5442,2.5502,2.5323,2.5442,750900.0
2009-08-17 15:20:00,4.26,4.27,4.23,4.24,394400.0,2.5442,2.5502,2.5263,2.5323,394400.0
2009-08-17 15:30:00,4.24,4.24,4.22,4.22,445300.0,2.5323,2.5323,2.5203,2.5203,445300.0
2009-08-17 15:40:00,4.22,4.23,4.2,4.21,864200.0,2.5203,2.5263,2.5084,2.5144,864200.0
2009-08-17 15:50:00,4.21,4.24,4.2,4.2,2484500.0,2.5144,2.5323,2.5084,2.5084,2484500.0
2009-08-18 09:30:00,4.31,4.33,4.29,4.33,1334000.0,2.5741,2.586,2.5621,2.586,1334000.0
2009-08-18 09:40:00,4.32,4.34,4.31,4.32,1492900.0,2.5801,2.592,2.5741,2.5801,1492900.0
2009-08-18 09:50:00,4.33,4.35,4.32,4.34,538200.0,2.586,2.598,2.5801,2.592,538200.0
2009-08-18 10:00:00,4.35,4.37,4.33,4.34,827000.0,2.598,2.6099,2.586,2.592,827000.0
2009-08-18 10:10:00,4.34,4.35,4.33,4.34,307100.0,2.592,2.598,2.586,2.592,307100.0
2009-08-18 10:20:00,4.33,4.36,4.33,4.34,404000.0,2.586,2.6039,2.586,2.592,404000.0
2009-08-18 10:30:00,4.35,4.36,4.34,4.36,416000.0,2.598,2.6039,2.592,2.6039,416000.0
2009-08-18 10:40:00,4.36,4.36,4.35,4.36,93500.0,2.6039,2.6039,2.598,2.6039,93500.0
2009-08-18 10:50:00,4.36,4.36,4.34,4.35,253700.0,2.6039,2.6039,2.592,2.598,253700.0
2009-08-18 11:00:00,4.34,4.37,4.34,4.37,451700.0,2.592,2.6099,2.592,2.6099,451700.0
2009-08-18 11:10:00,4.37,4.4,4.36,4.39,556400.0,2.6099,2.6278,2.6039,2.6219,556400.0
2009-08-18 11:20:00,4.4,4.4,4.37,4.39,473000.0,2.6278,2.6278,2.6099,2.6219,473000.0
2009-08-18 11:30:00,4.39,4.41,4.38,4.39,756700.0,2.6219,2.6338,2.6159,2.6219,756700.0
2009-08-18 11:40:00,4.38,4.39,4.38,4.39,37300.0,2.6159,2.6219,2.6159,2.6219,37300.0
2009-08-18 11:50:00,4.38,4.4,4.38,4.38,109900.0,2.6159,2.6278,2.6159,2.6159,109900.0
2009-08-18 12:00:00,4.38,4.39,4.37,4.37,188000.0,2.6159,2.6219,2.6099,2.6099,188000.0
2009-08-18 12:10:00,4.38,4.39,4.36,4.37,237000.0,2.6159,2.6219,2.6039,2.6099,237000.0
2009-08-18 12:20:00,4.38,4.38,4.37,4.37,72100.0,2.6159,2.6159,2.6099,2.6099,72100.0
2009-08-18 12:30:00,4.38,4.38,4.37,4.38,76200.0,2.6159,2.6159,2.6099,2.6159,76200.0
2009-08-18 12:40:00,4.37,4.38,4.37,4.37,79500.0,2.6099,2.6159,2.6099,2.6099,79500.0
2009-08-18 12:50:00,4.38,4.38,4.37,4.37,75700.0,2.6159,2.6159,2.6099,2.6099,75700.0
2009-08-18 13:00:00,4.37,4.38,4.37,4.38,84600.0,2.6099,2.6159,2.6099,2.6159,84600.0
2009-08-18 13:10:00,4.37,4.38,4.36,4.36,236900.0,2.6099,2.6159,2.6039,2.6039,236900.0
2009-08-18 13:20:00,4.36,4.37,4.36,4.36,46300.0,2.6039,2.6099,2.6039,2.6039,46300.0
2009-08-18 13:30:00,4.36,4.37,4.35,4.35,132900.0,2.6039,2.6099,2.598,2.598,132900.0
2009-08-18 13:40:00,4.36,4.36,4.35,4.36,97000.0,2.6039,2.6039,2.598,2.6039,97000.0
2009-08-18 13:50:00,4.35,4.36,4.35,4.36,60400.0,2.598,2.6039,2.598,2.6039,60400.0
2009-08-18 14:00:00,4.35,4.36,4.35,4.35,112400.0,2.598,2.6039,2.598,2.598,112400.0
2009-08-18 14:10:00,4.35,4.36,4.33,4.33,260200.0,2.598,2.6039,2.586,2.586,260200.0
2009-08-18 14:20:00,4.34,4.35,4.33,4.35,256300.0,2.592,2.598,2.586,2.598,256300.0
2009-08-18 14:30:00,4.35,4.36,4.34,4.35,219000.0,2.598,2.6039,2.592,2.598,219000.0
2009-08-18 14:40:00,4.35,4.35,4.34,4.34,120000.0,2.598,2.598,2.592,2.592,120000.0
2009-08-18 14:50:00,4.35,4.35,4.33,4.34,242100.0,2.598,2.598,2.586,2.592,242100.0
2009-08-18 15:00:00,4.33,4.35,4.33,4.33,798200.0,2.586,2.598,2.586,2.586,798200.0
2009-08-18 15:10:00,4.33,4.37,4.33,4.36,349900.0,2.586,2.6099,2.586,2.6039,349900.0
2009-08-18 15:20:00,4.37,4.37,4.34,4.34,312000.0,2.6099,2.6099,2.592,2.592,312000.0
2009-08-18 15:30:00,4.34,4.35,4.32,4.33,343700.0,2.592,2.598,2.5801,2.586,343700.0
2009-08-18 15:40:00,4.32,4.34,4.32,4.33,185900.0,2.5801,2.592,2.5801,2.586,185900.0
2009-08-18 15:50:00,4.33,4.34,4.29,4.33,1477600.0,2.586,2.592,2.5621,2.586,1477600.0
2009-08-19 09:30:00,4.21,4.29,4.21,4.29,985700.0,2.5144,2.5621,2.5144,2.5621,985700.0
2009-08-19 09:40:00,4.29,4.3,4.28,4.28,780800.0,2.5621,2.5681,2.5562,2.5562,780800.0
2009-08-19 09:50:00,4.28,4.35,4.28,4.35,739600.0,2.5562,2.598,2.5562,2.598,739600.0
2009-08-19 10:00:00,4.35,4.4,4.34,4.39,727400.0,2.598,2.6278,2.592,2.6219,727400.0
2009-08-19 10:10:00,4.39,4.41,4.36,4.38,1023300.0,2.6219,2.6338,2.6039,2.6159,1023300.0
2009-08-19 10:20:00,4.37,4.38,4.35,4.36,633700.0,2.6099,2.6159,2.598,2.6039,633700.0
2009-08-19 10:30:00,4.37,4.4,4.36,4.39,415100.0,2.6099,2.6278,2.6039,2.6219,415100.0
2009-08-19 10:40:00,4.4,4.4,4.36,4.37,619500.0,2.6278,2.6278,2.6039,2.6099,619500.0
2009-08-19 10:50:00,4.36,4.38,4.35,4.37,338000.0,2.6039,2.6159,2.598,2.6099,338000.0
2009-08-19 11:00:00,4.38,4.4,4.37,4.39,313600.0,2.6159,2.6278,2.6099,2.6219,313600.0
2009-08-19 11:10:00,4.4,4.4,4.38,4.4,315600.0,2.6278,2.6278,2.6159,2.6278,315600.0
2009-08-19 11:20:00,4.39,4.4,4.38,4.39,135600.0,2.6219,2.6278,2.6159,2.6219,135600.0
2009-08-19 11:30:00,4.39,4.39,4.37,4.38,241600.0,2.6219,2.6219,2.6099,2.6159,241600.0
2009-08-19 11:40:00,4.38,4.41,4.37,4.39,499800.0,2.6159,2.6338,2.6099,2.6219,499800.0
2009-08-19 11:50:00,4.41,4.45,4.4,4.43,748100.0,2.6338,2.6577,2.6278,2.6457,748100.0
2009-08-19 12:00:00,4.43,4.48,4.38,4.48,769500.0,2.6457,2.6756,2.6159,2.6756,769500.0
2009-08-19 12:10:00,4.48,4.49,4.46,4.47,541700.0,2.6756,2.6816,2.6637,2.6696,541700.0
2009-08-19 12:20:00,4.46,4.47,4.45,4.47,332800.0,2.6637,2.6696,2.6577,2.6696,332800.0
2009-08-19 12:30:00,4.47,4.48,4.43,4.47,976100.0,2.6696,2.6756,2.6457,2.6696,976100.0
2009-08-19 12:40:00,4.48,4.48,4.47,4.48,309800.0,2.6756,2.6756,2.6696,2.6756,309800.0
2009-08-19 12:50:00,4.48,4.48,4.46,4.46,239200.0,2.6756,2.6756,2.6637,2.6637,239200.0
2009-08-19 13:00:00,4.47,4.47,4.45,4.46,209500.0,2.6696,2.6696,2.6577,2.6637,209500.0
2009-08-19 13:10:00,4.46,4.46,4.44,4.45,275000.0,2.6637,2.6637,2.6517,2.6577,275000.0
2009-08-19 13:20:00,4.45,4.46,4.44,4.44,455700.0,2.6577,2.6637,2.6517,2.6517,455700.0
2009-08-19 13:30:00,4.45,4.45,4.44,4.45,156600.0,2.6577,2.6577,2.6517,2.6577,156600.0
2009-08-19 13:40:00,4.45,4.45,4.44,4.45,348100.0,2.6577,2.6577,2.6517,2.6577,348100.0
2009-08-19 13:50:00,4.45,4.47,4.44,4.45,474700.0,2.6577,2.6696,2.6517,2.6577,474700.0
2009-08-19 14:00:00,4.46,4.46,4.45,4.45,124100.0,2.6637,2.6637,2.6577,2.6577,124100.0
2009-08-19 14:10:00,4.45,4.46,4.42,4.42,247200.0,2.6577,2.6637,2.6398,2.6398,247200.0
2009-08-19 14:20:00,4.42,4.44,4.4,4.43,395200.0,2.6398,2.6517,2.6278,2.6457,395200.0
2009-08-19 14:30:00,4.43,4.44,4.38,4.38,594100.0,2.6457,2.6517,2.6159,2.6159,594100.0
2009-08-19 14:40:00,4.39,4.4,4.38,4.4,131200.0,2.6219,2.6278,2.6159,2.6278,131200.0
2009-08-19 14:50:00,4.39,4.4,4.37,4.38,675500.0,2.6219,2.6278,2.6099,2.6159,675500.0
2009-08-19 15:00:00,4.38,4.39,4.36,4.36,330400.0,2.6159,2.6219,2.6039,2.6039,330400.0
2009-08-19 15:10:00,4.36,4.38,4.36,4.38,352200.0,2.6039,2.6159,2.6039,2.6159,352200.0
2009-08-19 15:20:00,4.37,4.38,4.36,4.37,273300.0,2.6099,2.6159,2.6039,2.6099,273300.0
2009-08-19 15:30:00,4.36,4.37,4.36,4.36,267100.0,2.6039,2.6099,2.6039,2.6039,267100.0
2009-08-19 15:40:00,4.36,4.39,4.36,4.37,443200.0,2.6039,2.6219,2.6039,2.6099,443200.0
2009-08-19 15:50:00,4.37,4.4,4.36,4.36,1142400.0,2.6099,2.6278,2.6039,2.6039,1142400.0
2009-08-20 09:30:00,4.4,4.46,4.39,4.45,635300.0,2.6278,2.6637,2.6219,2.6577,635300.0
2009-08-20 09:40:00,4.46,4.49,4.44,4.46,721500.0,2.6637,2.6816,2.6517,2.6637,721500.0
2009-08-20 09:50:00,4.45,4.47,4.43,4.45,464200.0,2.6577,2.6696,2.6457,2.6577,464200.0
2009-08-20 10:00:00,4.45,4.46,4.43,4.44,370500.0,2.6577,2.6637,2.6457,2.6517,370500.0
2009-08-20 10:10:00,4.44,4.45,4.44,4.44,182300.0,2.6517,2.6577,2.6517,2.6517,182300.0
2009-08-20 10:20:00,4.45,4.47,4.44,4.47,327700.0,2.6577,2.6696,2.6517,2.6696,327700.0
2009-08-20 10:30:00,4.47,4.51,4.46,4.5,976500.0,2.6696,2.6935,2.6637,2.6876,976500.0
2009-08-20 10:40:00,4.5,4.51,4.47,4.48,775500.0,2.6876,2.6935,2.6696,2.6756,775500.0
2009-08-20 10:50:00,4.49,4.54,4.48,4.53,636500.0,2.6816,2.7114,2.6756,2.7055,636500.0
2009-08-20 11:00:00,4.53,4.54,4.51,4.53,430600.0,2.7055,2.7114,2.6935,2.7055,430600.0
2009-08-20 11:10:00,4.54,4.54,4.51,4.53,559200.0,2.7114,2.7114,2.6935,2.7055,559200.0
2009-08-20 11:20:00,4.53,4.53,4.51,4.51,399700.0,2.7055,2.7055,2.6935,2.6935,399700.0
2009-08-20 11:30:00,4.51,4.52,4.48,4.5,468400.0,2.6935,2.6995,2.6756,2.6876,468400.0
2009-08-20 11:40:00,4.49,4.5,4.48,4.5,212400.0,2.6816,2.6876,2.6756,2.6876,212400.0
2009-08-20 11:50:00,4.5,4.53,4.49,4.49,540100.0,2.6876,2.7055,2.6816,2.6816,540100.0
2009-08-20 12:00:00,4.5,4.5,4.49,4.5,138200.0,2.6876,2.6876,2.6816,2.6876,138200.0
2009-08-20 12:10:00,4.5,4.5,4.49,4.5,115400.0,2.6876,2.6876,2.6816,2.6876,115400.0
2009-08-20 12:20:00,4.5,4.5,4.49,4.5,157100.0,2.6876,2.6876,2.6816,2.6876,157100.0
2009-08-20 12:30:00,4.5,4.5,4.49,4.5,142200.0,2.6876,2.6876,2.6816,2.6876,142200.0
2009-08-20 12:40:00,4.5,4.55,4.49,4.53,983800.0,2.6876,2.7174,2.6816,2.7055,983800.0
2009-08-20 12:50:00,4.54,4.55,4.5,4.52,1773200.0,2.7114,2.7174,2.6876,2.6995,1773200.0
2009-08-20 13:00:00,4.53,4.54,4.52,4.54,689500.0,2.7055,2.7114,2.6995,2.7114,689500.0
2009-08-20 13:10:00,4.54,4.54,4.51,4.52,446800.0,2.7114,2.7114,2.6935,2.6995,446800.0
2009-08-20 13:20:00,4.53,4.53,4.49,4.52,956400.0,2.7055,2.7055,2.6816,2.6995,956400.0
2009-08-20 13:30:00,4.52,4.53,4.52,4.52,125100.0,2.6995,2.7055,2.6995,2.6995,125100.0
2009-08-20 13:40:00,4.52,4.53,4.52,4.53,126200.0,2.6995,2.7055,2.6995,2.7055,126200.0
2009-08-20 13:50:00,4.53,4.53,4.52,4.53,169800.0,2.7055,2.7055,2.6995,2.7055,169800.0
2009-08-20 14:00:00,4.53,4.53,4.5,4.51,973200.0,2.7055,2.7055,2.6876,2.6935,973200.0
2009-08-20 14:10:00,4.51,4.52,4.48,4.49,1248700.0,2.6935,2.6995,2.6756,2.6816,1248700.0
2009-08-20 14:20:00,4.49,4.5,4.47,4.49,540400.0,2.6816,2.6876,2.6696,2.6816,540400.0
2009-08-20 14:30:00,4.48,4.51,4.48,4.51,476100.0,2.6756,2.6935,2.6756,2.6935,476100.0
2009-08-20 14:40:00,4.5,4.51,4.49,4.51,277900.0,2.6876,2.6935,2.6816,2.6935,277900.0
2009-08-20 14:50:00,4.51,4.52,4.5,4.51,314600.0,2.6935,2.6995,2.6876,2.6935,314600.0
2009-08-20 15:00:00,4.51,4.52,4.51,4.51,200100.0,2.6935,2.6995,2.6935,2.6935,200100.0
2009-08-20 15:10:00,4.52,4.52,4.5,4.5,230600.0,2.6995,2.6995,2.6876,2.6876,230600.0
2009-08-20 15:20:00,4.5,4.52,4.49,4.51,834600.0,2.6876,2.6995,2.6816,2.6935,834600.0
2009-08-20 15:30:00,4.51,4.55,4.5,4.51,180900.0,2.6935,2.7174,2.6876,2.6935,180900.0
2009-08-20 15:40:00,4.51,4.51,4.5,4.5,377000.0,2.6935,2.6935,2.6876,2.6876,377000.0
2009-08-20 15:50:00,4.51,4.52,4.5,4.52,819800.0,2.6935,2.6995,2.6876,2.6995,819800.0
2009-08-21 09:30:00,4.6,4.62,4.55,4.59,1567300.0,2.7473,2.7592,2.7174,2.7413,1567300.0
2009-08-21 09:40:00,4.59,4.63,4.59,4.61,904400.0,2.7413,2.7652,2.7413,2.7533,904400.0
2009-08-21 09:50:00,4.61,4.67,4.6,4.67,1063600.0,2.7533,2.7891,2.7473,2.7891,1063600.0
2009-08-21 10:00:00,4.67,4.68,4.63,4.66,1267300.0,2.7891,2.7951,2.7652,2.7831,1267300.0
2009-08-21 10:10:00,4.65,4.7,4.65,4.68,861200.0,2.7771,2.807,2.7771,2.7951,861200.0
2009-08-21 10:20:00,4.67,4.68,4.63,4.64,585700.0,2.7891,2.7951,2.7652,2.7712,585700.0
2009-08-21 10:30:00,4.63,4.67,4.63,4.65,635000.0,2.7652,2.7891,2.7652,2.7771,635000.0
2009-08-21 10:40:00,4.65,4.66,4.61,4.62,1552400.0,2.7771,2.7831,2.7533,2.7592,1552400.0
2009-08-21 10:50:00,4.62,4.63,4.57,4.61,1404600.0,2.7592,2.7652,2.7294,2.7533,1404600.0
2009-08-21 11:00:00,4.61,4.62,4.6,4.61,319000.0,2.7533,2.7592,2.7473,2.7533,319000.0
2009-08-21 11:10:00,4.62,4.62,4.61,4.62,181700.0,2.7592,2.7592,2.7533,2.7592,181700.0
2009-08-21 11:20:00,4.62,4.63,4.59,4.61,919800.0,2.7592,2.7652,2.7413,2.7533,919800.0
2009-08-21 11:30:00,4.61,4.61,4.59,4.6,922200.0,2.7533,2.7533,2.7413,2.7473,922200.0
2009-08-21 11:40:00,4.6,4.62,4.59,4.61,642800.0,2.7473,2.7592,2.7413,2.7533,642800.0
2009-08-21 11:50:00,4.61,4.61,4.59,4.61,193900.0,2.7533,2.7533,2.7413,2.7533,193900.0
2009-08-21 12:00:00,4.61,4.63,4.6,4.62,374700.0,2.7533,2.7652,2.7473,2.7592,374700.0
2009-08-21 12:10:00,4.63,4.64,4.61,4.62,273400.0,2.7652,2.7712,2.7533,2.7592,273400.0
2009-08-21 12:20:00,4.61,4.63,4.6,4.62,186300.0,2.7533,2.7652,2.7473,2.7592,186300.0
2009-08-21 12:30:00,4.63,4.64,4.62,4.63,261500.0,2.7652,2.7712,2.7592,2.7652,261500.0
2009-08-21 12:40:00,4.64,4.65,4.63,4.65,451300.0,2.7712,2.7771,2.7652,2.7771,451300.0
2009-08-21 12:50:00,4.64,4.65,4.63,4.64,131000.0,2.7712,2.7771,2.7652,2.7712,131000.0
2009-08-21 13:00:00,4.64,4.65,4.63,4.64,119800.0,2.7712,2.7771,2.7652,2.7712,119800.0
2009-08-21 13:10:00,4.64,4.65,4.64,4.64,122100.0,2.7712,2.7771,2.7712,2.7712,122100.0
2009-08-21 13:20:00,4.64,4.65,4.64,4.65,109500.0,2.7712,2.7771,2.7712,2.7771,109500.0
2009-08-21 13:30:00,4.64,4.65,4.63,4.64,232300.0,2.7712,2.7771,2.7652,2.7712,232300.0
2009-08-21 13:40:00,4.64,4.64,4.63,4.63,94600.0,2.7712,2.7712,2.7652,2.7652,94600.0
2009-08-21 13:50:00,4.64,4.64,4.62,4.62,270200.0,2.7712,2.7712,2.7592,2.7592,270200.0
2009-08-21 14:00:00,4.62,4.64,4.61,4.63,950300.0,2.7592,2.7712,2.7533,2.7652,950300.0
2009-08-21 14:10:00,4.63,4.64,4.61,4.63,1214500.0,2.7652,2.7712,2.7533,2.7652,1214500.0
2009-08-21 14:20:00,4.63,4.64,4.6,4.62,983300.0,2.7652,2.7712,2.7473,2.7592,983300.0
2009-08-21 14:30:00,4.62,4.63,4.62,4.63,97400.0,2.7592,2.7652,2.7592,2.7652,97400.0
2009-08-21 14:40:00,4.63,4.63,4.62,4.63,129500.0,2.7652,2.7652,2.7592,2.7652,129500.0
2009-08-21 14:50:00,4.62,4.63,4.62,4.63,106700.0,2.7592,2.7652,2.7592,2.7652,106700.0
2009-08-21 15:00:00,4.63,4.65,4.61,4.62,964400.0,2.7652,2.7771,2.7533,2.7592,964400.0
2009-08-21 15:10:00,4.63,4.65,4.61,4.63,1614600.0,2.7652,2.7771,2.7533,2.7652,1614600.0
2009-08-21 15:20:00,4.63,4.64,4.62,4.63,230800.0,2.7652,2.7712,2.7592,2.7652,230800.0
2009-08-21 15:30:00,4.64,4.64,4.6,4.62,617200.0,2.7712,2.7712,2.7473,2.7592,617200.0
2009-08-21 15:40:00,4.62,4.64,4.6,4.6,1253200.0,2.7592,2.7712,2.7473,2.7473,1253200.0
2009-08-21 15:50:00,4.61,4.63,4.6,4.62,1705500.0,2.7533,2.7652,2.7473,2.7592,1705500.0
2009-08-24 09:30:00,4.7,4.73,4.7,4.71,1021300.0,2.807,2.8249,2.807,2.813,1021300.0
2009-08-24 09:40:00,4.72,4.72,4.66,4.67,785400.0,2.8189,2.8189,2.7831,2.7891,785400.0
2009-08-24 09:50:00,4.68,4.68,4.64,4.65,644100.0,2.7951,2.7951,2.7712,2.7771,644100.0
2009-08-24 10:00:00,4.65,4.66,4.63,4.66,567700.0,2.7771,2.7831,2.7652,2.7831,567700.0
2009-08-24 10:10:00,4.65,4.66,4.64,4.65,362600.0,2.7771,2.7831,2.7712,2.7771,362600.0
2009-08-24 10:20:00,4.66,4.66,4.64,4.64,341000.0,2.7831,2.7831,2.7712,2.7712,341000.0
2009-08-24 10:30:00,4.65,4.65,4.62,4.63,545100.0,2.7771,2.7771,2.7592,2.7652,545100.0
2009-08-24 10:40:00,4.63,4.63,4.61,4.61,761200.0,2.7652,2.7652,2.7533,2.7533,761200.0
2009-08-24 10:50:00,4.61,4.64,4.59,4.64,826700.0,2.7533,2.7712,2.7413,2.7712,826700.0
2009-08-24 11:00:00,4.64,4.68,4.63,4.67,895900.0,2.7712,2.7951,2.7652,2.7891,895900.0
2009-08-24 11:10:00,4.66,4.68,4.66,4.68,402600.0,2.7831,2.7951,2.7831,2.7951,402600.0
2009-08-24 11:20:00,4.67,4.67,4.61,4.61,535900.0,2.7891,2.7891,2.7533,2.7533,535900.0
2009-08-24 11:30:00,4.62,4.63,4.61,4.63,482200.0,2.7592,2.7652,2.7533,2.7652,482200.0
2009-08-24 11:40:00,4.63,4.65,4.62,4.64,634700.0,2.7652,2.7771,2.7592,2.7712,634700.0
2009-08-24 11:50:00,4.63,4.64,4.62,4.63,194300.0,2.7652,2.7712,2.7592,2.7652,194300.0
2009-08-24 12:00:00,4.62,4.63,4.62,4.62,118900.0,2.7592,2.7652,2.7592,2.7592,118900.0
2009-08-24 12:10:00,4.62,4.63,4.62,4.62,144600.0,2.7592,2.7652,2.7592,2.7592,144600.0
2009-08-24 12:20:00,4.62,4.63,4.59,4.59,727700.0,2.7592,2.7652,2.7413,2.7413,727700.0
2009-08-24 12:30:00,4.59,4.6,4.57,4.58,489100.0,2.7413,2.7473,2.7294,2.7353,489100.0
2009-08-24 12:40:00,4.58,4.6,4.58,4.58,286800.0,2.7353,2.7473,2.7353,2.7353,286800.0
2009-08-24 12:50:00,4.58,4.58,4.53,4.53,872600.0,2.7353,2.7353,2.7055,2.7055,872600.0
2009-08-24 13:00:00,4.54,4.54,4.48,4.48,1028500.0,2.7114,2.7114,2.6756,2.6756,1028500.0
2009-08-24 13:10:00,4.48,4.5,4.44,4.47,1226800.0,2.6756,2.6876,2.6517,2.6696,1226800.0
2009-08-24 13:20:00,4.47,4.47,4.4,4.4,1158600.0,2.6696,2.6696,2.6278,2.6278,1158600.0
2009-08-24 13:30:00,4.4,4.49,4.39,4.48,1287500.0,2.6278,2.6816,2.6219,2.6756,1287500.0
2009-08-24 13:40:00,4.49,4.51,4.48,4.5,594900.0,2.6816,2.6935,2.6756,2.6876,594900.0
2009-08-24 13:50:00,4.5,4.56,4.5,4.53,1543000.0,2.6876,2.7234,2.6876,2.7055,1543000.0
2009-08-24 14:00:00,4.53,4.54,4.5,4.52,762200.0,2.7055,2.7114,2.6876,2.6995,762200.0
2009-08-24 14:10:00,4.52,4.53,4.51,4.51,278800.0,2.6995,2.7055,2.6935,2.6935,278800.0
2009-08-24 14:20:00,4.51,4.52,4.47,4.47,573100.0,2.6935,2.6995,2.6696,2.6696,573100.0
2009-08-24 14:30:00,4.47,4.49,4.43,4.47,725800.0,2.6696,2.6816,2.6457,2.6696,725800.0
2009-08-24 14:40:00,4.47,4.48,4.45,4.45,227200.0,2.6696,2.6756,2.6577,2.6577,227200.0
2009-08-24 14:50:00,4.45,4.48,4.45,4.45,447300.0,2.6577,2.6756,2.6577,2.6577,447300.0
2009-08-24 15:00:00,4.45,4.45,4.4,4.4,537900.0,2.6577,2.6577,2.6278,2.6278,537900.0
2009-08-24 15:10:00,4.4,4.41,4.37,4.38,1109600.0,2.6278,2.6338,2.6099,2.6159,1109600.0
2009-08-24 15:20:00,4.38,4.39,4.37,4.38,654100.0,2.6159,2.6219,2.6099,2.6159,654100.0
2009-08-24 15:30:00,4.39,4.4,4.38,4.39,400500.0,2.6219,2.6278,2.6159,2.6219,400500.0
2009-08-24 15:40:00,4.39,4.41,4.36,4.37,1252700.0,2.6219,2.6338,2.6039,2.6099,1252700.0
2009-08-24 15:50:00,4.38,4.41,4.37,4.39,1110100.0,2.6159,2.6338,2.6099,2.6219,1110100.0
2009-08-25 09:30:00,4.5,4.55,4.46,4.5,1440700.0,2.6876,2.7174,2.6637,2.6876,1440700.0
2009-08-25 09:40:00,4.49,4.52,4.44,4.51,1089500.0,2.6816,2.6995,2.6517,2.6935,1089500.0
2009-08-25 09:50:00,4.51,4.55,4.5,4.53,640200.0,2.6935,2.7174,2.6876,2.7055,640200.0
2009-08-25 10:00:00,4.54,4.58,4.5,4.51,973200.0,2.7114,2.7353,2.6876,2.6935,973200.0
2009-08-25 10:10:00,4.51,4.51,4.45,4.47,872800.0,2.6935,2.6935,2.6577,2.6696,872800.0
2009-08-25 10:20:00,4.46,4.48,4.46,4.47,344100.0,2.6637,2.6756,2.6637,2.6696,344100.0
2009-08-25 10:30:00,4.47,4.48,4.44,4.45,412100.0,2.6696,2.6756,2.6517,2.6577,412100.0
2009-08-25 10:40:00,4.45,4.45,4.44,4.44,144600.0,2.6577,2.6577,2.6517,2.6517,144600.0
2009-08-25 10:50:00,4.44,4.47,4.44,4.47,215300.0,2.6517,2.6696,2.6517,2.6696,215300.0
2009-08-25 11:00:00,4.47,4.48,4.46,4.47,292000.0,2.6696,2.6756,2.6637,2.6696,292000.0
2009-08-25 11:10:00,4.46,4.47,4.45,4.46,314600.0,2.6637,2.6696,2.6577,2.6637,314600.0
2009-08-25 11:20:00,4.46,4.47,4.45,4.46,219600.0,2.6637,2.6696,2.6577,2.6637,219600.0
2009-08-25 11:30:00,4.47,4.48,4.46,4.47,136100.0,2.6696,2.6756,2.6637,2.6696,136100.0
2009-08-25 11:40:00,4.47,4.47,4.45,4.46,122000.0,2.6696,2.6696,2.6577,2.6637,122000.0
2009-08-25 11:50:00,4.46,4.47,4.45,4.47,73800.0,2.6637,2.6696,2.6577,2.6696,73800.0
2009-08-25 12:00:00,4.46,4.47,4.46,4.46,94900.0,2.6637,2.6696,2.6637,2.6637,94900.0
2009-08-25 12:10:00,4.47,4.47,4.46,4.46,49000.0,2.6696,2.6696,2.6637,2.6637,49000.0
2009-08-25 12:20:00,4.47,4.47,4.46,4.46,67100.0,2.6696,2.6696,2.6637,2.6637,67100.0
2009-08-25 12:30:00,4.47,4.47,4.46,4.47,56400.0,2.6696,2.6696,2.6637,2.6696,56400.0
2009-08-25 12:40:00,4.46,4.47,4.45,4.46,94700.0,2.6637,2.6696,2.6577,2.6637,94700.0
2009-08-25 12:50:00,4.46,4.46,4.45,4.45,57200.0,2.6637,2.6637,2.6577,2.6577,57200.0
2009-08-25 13:00:00,4.45,4.46,4.45,4.45,71600.0,2.6577,2.6637,2.6577,2.6577,71600.0
2009-08-25 13:10:00,4.45,4.46,4.43,4.43,276500.0,2.6577,2.6637,2.6457,2.6457,276500.0
2009-08-25 13:20:00,4.43,4.44,4.42,4.44,261600.0,2.6457,2.6517,2.6398,2.6517,261600.0
2009-08-25 13:30:00,4.43,4.44,4.42,4.43,115300.0,2.6457,2.6517,2.6398,2.6457,115300.0
2009-08-25 13:40:00,4.42,4.43,4.42,4.43,49800.0,2.6398,2.6457,2.6398,2.6457,49800.0
2009-08-25 13:50:00,4.42,4.43,4.42,4.43,115200.0,2.6398,2.6457,2.6398,2.6457,115200.0
2009-08-25 14:00:00,4.43,4.43,4.42,4.42,74200.0,2.6457,2.6457,2.6398,2.6398,74200.0
2009-08-25 14:10:00,4.42,4.45,4.42,4.44,348200.0,2.6398,2.6577,2.6398,2.6517,348200.0
2009-08-25 14:20:00,4.44,4.45,4.44,4.44,73600.0,2.6517,2.6577,2.6517,2.6517,73600.0
2009-08-25 14:30:00,4.44,4.45,4.41,4.42,177300.0,2.6517,2.6577,2.6338,2.6398,177300.0
2009-08-25 14:40:00,4.42,4.43,4.41,4.42,128900.0,2.6398,2.6457,2.6338,2.6398,128900.0
2009-08-25 14:50:00,4.43,4.43,4.41,4.41,160100.0,2.6457,2.6457,2.6338,2.6338,160100.0
2009-08-25 15:00:00,4.41,4.44,4.41,4.43,274600.0,2.6338,2.6517,2.6338,2.6457,274600.0
2009-08-25 15:10:00,4.43,4.45,4.43,4.44,343700.0,2.6457,2.6577,2.6457,2.6517,343700.0
2009-08-25 15:20:00,4.43,4.45,4.42,4.42,384300.0,2.6457,2.6577,2.6398,2.6398,384300.0
2009-08-25 15:30:00,4.42,4.44,4.41,4.42,490900.0,2.6398,2.6517,2.6338,2.6398,490900.0
2009-08-25 15:40:00,4.42,4.43,4.4,4.41,713700.0,2.6398,2.6457,2.6278,2.6338,713700.0
2009-08-25 15:50:00,4.41,4.42,4.4,4.42,881700.0,2.6338,2.6398,2.6278,2.6398,881700.0
2009-08-26 09:30:00,4.4,4.43,4.36,4.38,587100.0,2.6278,2.6457,2.6039,2.6159,587100.0
2009-08-26 09:40:00,4.39,4.39,4.34,4.34,498400.0,2.6219,2.6219,2.592,2.592,498400.0
2009-08-26 09:50:00,4.34,4.37,4.34,4.37,413500.0,2.592,2.6099,2.592,2.6099,413500.0
2009-08-26 10:00:00,4.37,4.44,4.36,4.42,746000.0,2.6099,2.6517,2.6039,2.6398,746000.0
2009-08-26 10:10:00,4.42,4.5,4.41,4.49,726000.0,2.6398,2.6876,2.6338,2.6816,726000.0
2009-08-26 10:20:00,4.49,4.53,4.46,4.46,1160000.0,2.6816,2.7055,2.6637,2.6637,1160000.0
2009-08-26 10:30:00,4.46,4.49,4.44,4.47,496600.0,2.6637,2.6816,2.6517,2.6696,496600.0
2009-08-26 10:40:00,4.47,4.49,4.45,4.48,376300.0,2.6696,2.6816,2.6577,2.6756,376300.0
2009-08-26 10:50:00,4.48,4.49,4.46,4.48,312200.0,2.6756,2.6816,2.6637,2.6756,312200.0
2009-08-26 11:00:00,4.47,4.5,4.45,4.45,305300.0,2.6696,2.6876,2.6577,2.6577,305300.0
2009-08-26 11:10:00,4.45,4.46,4.43,4.44,270200.0,2.6577,2.6637,2.6457,2.6517,270200.0
2009-08-26 11:20:00,4.44,4.46,4.43,4.44,282700.0,2.6517,2.6637,2.6457,2.6517,282700.0
2009-08-26 11:30:00,4.43,4.44,4.41,4.41,194600.0,2.6457,2.6517,2.6338,2.6338,194600.0
2009-08-26 11:40:00,4.41,4.43,4.41,4.43,149800.0,2.6338,2.6457,2.6338,2.6457,149800.0
2009-08-26 11:50:00,4.43,4.44,4.42,4.43,119800.0,2.6457,2.6517,2.6398,2.6457,119800.0
2009-08-26 12:00:00,4.43,4.44,4.42,4.42,236200.0,2.6457,2.6517,2.6398,2.6398,236200.0
2009-08-26 12:10:00,4.42,4.47,4.42,4.47,453500.0,2.6398,2.6696,2.6398,2.6696,453500.0
2009-08-26 12:20:00,4.47,4.48,4.43,4.45,341000.0,2.6696,2.6756,2.6457,2.6577,341000.0
2009-08-26 12:30:00,4.44,4.45,4.42,4.42,219300.0,2.6517,2.6577,2.6398,2.6398,219300.0
2009-08-26 12:40:00,4.42,4.43,4.4,4.41,163500.0,2.6398,2.6457,2.6278,2.6338,163500.0
2009-08-26 12:50:00,4.42,4.42,4.41,4.41,44900.0,2.6398,2.6398,2.6338,2.6338,44900.0
2009-08-26 13:00:00,4.42,4.43,4.41,4.41,128400.0,2.6398,2.6457,2.6338,2.6338,128400.0
2009-08-26 13:10:00,4.42,4.42,4.38,4.38,133900.0,2.6398,2.6398,2.6159,2.6159,133900.0
2009-08-26 13:20:00,4.38,4.4,4.38,4.4,100300.0,2.6159,2.6278,2.6159,2.6278,100300.0
2009-08-26 13:30:00,4.39,4.42,4.39,4.4,237900.0,2.6219,2.6398,2.6219,2.6278,237900.0
2009-08-26 13:40:00,4.4,4.42,4.39,4.39,272300.0,2.6278,2.6398,2.6219,2.6219,272300.0
2009-08-26 13:50:00,4.39,4.43,4.37,4.42,629000.0,2.6219,2.6457,2.6099,2.6398,629000.0
2009-08-26 14:00:00,4.43,4.43,4.41,4.42,146700.0,2.6457,2.6457,2.6338,2.6398,146700.0
2009-08-26 14:10:00,4.41,4.41,4.38,4.38,85900.0,2.6338,2.6338,2.6159,2.6159,85900.0
2009-08-26 14:20:00,4.38,4.4,4.38,4.39,134200.0,2.6159,2.6278,2.6159,2.6219,134200.0
2009-08-26 14:30:00,4.39,4.4,4.38,4.4,184300.0,2.6219,2.6278,2.6159,2.6278,184300.0
2009-08-26 14:40:00,4.39,4.4,4.38,4.39,121100.0,2.6219,2.6278,2.6159,2.6219,121100.0
2009-08-26 14:50:00,4.39,4.4,4.38,4.39,123000.0,2.6219,2.6278,2.6159,2.6219,123000.0
2009-08-26 15:00:00,4.39,4.39,4.38,4.38,60800.0,2.6219,2.6219,2.6159,2.6159,60800.0
2009-08-26 15:10:00,4.38,4.39,4.38,4.38,52000.0,2.6159,2.6219,2.6159,2.6159,52000.0
2009-08-26 15:20:00,4.38,4.4,4.38,4.39,178400.0,2.6159,2.6278,2.6159,2.6219,178400.0
2009-08-26 15:30:00,4.39,4.4,4.38,4.39,258300.0,2.6219,2.6278,2.6159,2.6219,258300.0
2009-08-26 15:40:00,4.39,4.4,4.38,4.39,235200.0,2.6219,2.6278,2.6159,2.6219,235200.0
2009-08-26 15:50:00,4.39,4.41,4.39,4.41,401100.0,2.6219,2.6338,2.6219,2.6338,401100.0
2009-08-27 09:30:00,4.39,4.4,4.31,4.32,894200.0,2.6219,2.6278,2.5741,2.5801,894200.0
2009-08-27 09:40:00,4.31,4.35,4.3,4.33,973800.0,2.5741,2.598,2.5681,2.586,973800.0
2009-08-27 09:50:00,4.33,4.35,4.3,4.32,601100.0,2.586,2.598,2.5681,2.5801,601100.0
2009-08-27 10:00:00,4.31,4.32,4.24,4.25,1570200.0,2.5741,2.5801,2.5323,2.5382,1570200.0
2009-08-27 10:10:00,4.25,4.32,4.25,4.32,781300.0,2.5382,2.5801,2.5382,2.5801,781300.0
2009-08-27 10:20:00,4.32,4.34,4.31,4.33,494800.0,2.5801,2.592,2.5741,2.586,494800.0
2009-08-27 10:30:00,4.32,4.33,4.29,4.29,214900.0,2.5801,2.586,2.5621,2.5621,214900.0
2009-08-27 10:40:00,4.29,4.3,4.29,4.29,197900.0,2.5621,2.5681,2.5621,2.5621,197900.0
2009-08-27 10:50:00,4.3,4.31,4.29,4.29,236700.0,2.5681,2.5741,2.5621,2.5621,236700.0
2009-08-27 11:00:00,4.29,4.31,4.28,4.3,272700.0,2.5621,2.5741,2.5562,2.5681,272700.0
2009-08-27 11:10:00,4.31,4.32,4.3,4.32,245100.0,2.5741,2.5801,2.5681,2.5801,245100.0
2009-08-27 11:20:00,4.32,4.36,4.32,4.36,394800.0,2.5801,2.6039,2.5801,2.6039,394800.0
2009-08-27 11:30:00,4.36,4.36,4.35,4.35,200700.0,2.6039,2.6039,2.598,2.598,200700.0
2009-08-27 11:40:00,4.35,4.36,4.32,4.32,259100.0,2.598,2.6039,2.5801,2.5801,259100.0
2009-08-27 11:50:00,4.33,4.35,4.31,4.34,302300.0,2.586,2.598,2.5741,2.592,302300.0
2009-08-27 12:00:00,4.35,4.35,4.34,4.35,165300.0,2.598,2.598,2.592,2.598,165300.0
2009-08-27 12:10:00,4.35,4.35,4.34,4.34,314700.0,2.598,2.598,2.592,2.592,314700.0
2009-08-27 12:20:00,4.35,4.38,4.34,4.37,342400.0,2.598,2.6159,2.592,2.6099,342400.0
2009-08-27 12:30:00,4.38,4.39,4.36,4.38,476700.0,2.6159,2.6219,2.6039,2.6159,476700.0
2009-08-27 12:40:00,4.38,4.39,4.37,4.37,165500.0,2.6159,2.6219,2.6099,2.6099,165500.0
2009-08-27 12:50:00,4.37,4.39,4.37,4.37,204500.0,2.6099,2.6219,2.6099,2.6099,204500.0
2009-08-27 13:00:00,4.37,4.38,4.36,4.36,131000.0,2.6099,2.6159,2.6039,2.6039,131000.0
2009-08-27 13:10:00,4.36,4.38,4.35,4.38,375800.0,2.6039,2.6159,2.598,2.6159,375800.0
2009-08-27 13:20:00,4.38,4.39,4.37,4.37,162700.0,2.6159,2.6219,2.6099,2.6099,162700.0
2009-08-27 13:30:00,4.38,4.4,4.37,4.39,214500.0,2.6159,2.6278,2.6099,2.6219,214500.0
2009-08-27 13:40:00,4.4,4.4,4.38,4.39,169300.0,2.6278,2.6278,2.6159,2.6219,169300.0
2009-08-27 13:50:00,4.39,4.39,4.38,4.38,115300.0,2.6219,2.6219,2.6159,2.6159,115300.0
2009-08-27 14:00:00,4.39,4.4,4.38,4.39,173200.0,2.6219,2.6278,2.6159,2.6219,173200.0
2009-08-27 14:10:00,4.39,4.4,4.38,4.4,277700.0,2.6219,2.6278,2.6159,2.6278,277700.0
2009-08-27 14:20:00,4.39,4.41,4.39,4.41,434500.0,2.6219,2.6338,2.6219,2.6338,434500.0
2009-08-27 14:30:00,4.4,4.42,4.4,4.4,360000.0,2.6278,2.6398,2.6278,2.6278,360000.0
2009-08-27 14:40:00,4.4,4.41,4.4,4.41,203500.0,2.6278,2.6338,2.6278,2.6338,203500.0
2009-08-27 14:50:00,4.4,4.41,4.4,4.4,148500.0,2.6278,2.6338,2.6278,2.6278,148500.0
2009-08-27 15:00:00,4.4,4.41,4.4,4.4,134200.0,2.6278,2.6338,2.6278,2.6278,134200.0
2009-08-27 15:10:00,4.41,4.42,4.4,4.41,444500.0,2.6338,2.6398,2.6278,2.6338,444500.0
2009-08-27 15:20:00,4.42,4.43,4.41,4.42,489600.0,2.6398,2.6457,2.6338,2.6398,489600.0
2009-08-27 15:30:00,4.42,4.42,4.4,4.42,498200.0,2.6398,2.6398,2.6278,2.6398,498200.0
2009-08-27 15:40:00,4.42,4.43,4.41,4.42,817400.0,2.6398,2.6457,2.6338,2.6398,817400.0
2009-08-27 15:50:00,4.43,4.43,4.41,4.42,1280800.0,2.6457,2.6457,2.6338,2.6398,1280800.0
2009-08-28 09:30:00,4.46,4.51,4.45,4.47,1428000.0,2.6637,2.6935,2.6577,2.6696,1428000.0
2009-08-28 09:40:00,4.47,4.48,4.44,4.45,721900.0,2.6696,2.6756,2.6517,2.6577,721900.0
2009-08-28 09:50:00,4.44,4.49,4.42,4.48,736300.0,2.6517,2.6816,2.6398,2.6756,736300.0
2009-08-28 10:00:00,4.48,4.51,4.45,4.5,745600.0,2.6756,2.6935,2.6577,2.6876,745600.0
2009-08-28 10:10:00,4.51,4.54,4.5,4.52,1355800.0,2.6935,2.7114,2.6876,2.6995,1355800.0
2009-08-28 10:20:00,4.52,4.53,4.51,4.51,358300.0,2.6995,2.7055,2.6935,2.6935,358300.0
2009-08-28 10:30:00,4.51,4.52,4.5,4.52,396000.0,2.6935,2.6995,2.6876,2.6995,396000.0
2009-08-28 10:40:00,4.52,4.52,4.51,4.51,353400.0,2.6995,2.6995,2.6935,2.6935,353400.0
2009-08-28 10:50:00,4.51,4.57,4.51,4.56,1267800.0,2.6935,2.7294,2.6935,2.7234,1267800.0
2009-08-28 11:00:00,4.57,4.58,4.54,4.57,982300.0,2.7294,2.7353,2.7114,2.7294,982300.0
2009-08-28 11:10:00,4.57,4.59,4.54,4.59,752300.0,2.7294,2.7413,2.7114,2.7413,752300.0
2009-08-28 11:20:00,4.58,4.58,4.54,4.55,493900.0,2.7353,2.7353,2.7114,2.7174,493900.0
2009-08-28 11:30:00,4.56,4.56,4.52,4.55,519400.0,2.7234,2.7234,2.6995,2.7174,519400.0
2009-08-28 11:40:00,4.55,4.56,4.53,4.54,461000.0,2.7174,2.7234,2.7055,2.7114,461000.0
2009-08-28 11:50:00,4.55,4.55,4.52,4.52,247600.0,2.7174,2.7174,2.6995,2.6995,247600.0
2009-08-28 12:00:00,4.53,4.53,4.49,4.49,262600.0,2.7055,2.7055,2.6816,2.6816,262600.0
2009-08-28 12:10:00,4.49,4.5,4.47,4.47,219300.0,2.6816,2.6876,2.6696,2.6696,219300.0
2009-08-28 12:20:00,4.47,4.5,4.47,4.48,361100.0,2.6696,2.6876,2.6696,2.6756,361100.0
2009-08-28 12:30:00,4.48,4.5,4.47,4.49,193700.0,2.6756,2.6876,2.6696,2.6816,193700.0
2009-08-28 12:40:00,4.5,4.5,4.48,4.5,232300.0,2.6876,2.6876,2.6756,2.6876,232300.0
2009-08-28 12:50:00,4.49,4.5,4.47,4.47,125600.0,2.6816,2.6876,2.6696,2.6696,125600.0
2009-08-28 13:00:00,4.47,4.48,4.46,4.46,158900.0,2.6696,2.6756,2.6637,2.6637,158900.0
2009-08-28 13:10:00,4.47,4.49,4.46,4.49,200300.0,2.6696,2.6816,2.6637,2.6816,200300.0
2009-08-28 13:20:00,4.49,4.49,4.48,4.48,123600.0,2.6816,2.6816,2.6756,2.6756,123600.0
2009-08-28 13:30:00,4.49,4.49,4.48,4.48,142600.0,2.6816,2.6816,2.6756,2.6756,142600.0
2009-08-28 13:40:00,4.49,4.49,4.46,4.47,277600.0,2.6816,2.6816,2.6637,2.6696,277600.0
2009-08-28 13:50:00,4.47,4.49,4.47,4.49,190100.0,2.6696,2.6816,2.6696,2.6816,190100.0
2009-08-28 14:00:00,4.48,4.49,4.47,4.47,204900.0,2.6756,2.6816,2.6696,2.6696,204900.0
2009-08-28 14:10:00,4.48,4.5,4.47,4.49,115400.0,2.6756,2.6876,2.6696,2.6816,115400.0
2009-08-28 14:20:00,4.49,4.5,4.48,4.48,149500.0,2.6816,2.6876,2.6756,2.6756,149500.0
2009-08-28 14:30:00,4.48,4.49,4.48,4.49,202600.0,2.6756,2.6816,2.6756,2.6816,202600.0
2009-08-28 14:40:00,4.49,4.5,4.48,4.5,178400.0,2.6816,2.6876,2.6756,2.6876,178400.0
2009-08-28 14:50:00,4.5,4.53,4.49,4.52,308100.0,2.6876,2.7055,2.6816,2.6995,308100.0
2009-08-28 15:00:00,4.53,4.53,4.51,4.52,107700.0,2.7055,2.7055,2.6935,2.6995,107700.0
2009-08-28 15:10:00,4.51,4.52,4.5,4.5,356000.0,2.6935,2.6995,2.6876,2.6876,356000.0
2009-08-28 15:20:00,4.51,4.52,4.5,4.5,183100.0,2.6935,2.6995,2.6876,2.6876,183100.0
2009-08-28 15:30:00,4.5,4.51,4.49,4.49,207200.0,2.6876,2.6935,2.6816,2.6816,207200.0
2009-08-28 15:40:00,4.5,4.51,4.48,4.49,392300.0,2.6876,2.6935,2.6756,2.6816,392300.0
2009-08-28 15:50:00,4.49,4.51,4.49,4.5,556900.0,2.6816,2.6935,2.6816,2.6876,556900.0
2009-08-31 09:30:00,4.37,4.39,4.31,4.39,736500.0,2.6099,2.6219,2.5741,2.6219,736500.0
2009-08-31 09:40:00,4.39,4.4,4.35,4.38,415500.0,2.6219,2.6278,2.598,2.6159,415500.0
2009-08-31 09:50:00,4.38,4.45,4.37,4.45,540400.0,2.6159,2.6577,2.6099,2.6577,540400.0
2009-08-31 10:00:00,4.45,4.49,4.44,4.46,366000.0,2.6577,2.6816,2.6517,2.6637,366000.0
2009-08-31 10:10:00,4.46,4.55,4.44,4.52,1009200.0,2.6637,2.7174,2.6517,2.6995,1009200.0
2009-08-31 10:20:00,4.53,4.56,4.51,4.55,783900.0,2.7055,2.7234,2.6935,2.7174,783900.0
2009-08-31 10:30:00,4.55,4.6,4.53,4.6,862000.0,2.7174,2.7473,2.7055,2.7473,862000.0
2009-08-31 10:40:00,4.6,4.61,4.58,4.6,829700.0,2.7473,2.7533,2.7353,2.7473,829700.0
2009-08-31 10:50:00,4.59,4.62,4.57,4.57,663500.0,2.7413,2.7592,2.7294,2.7294,663500.0
2009-08-31 11:00:00,4.58,4.58,4.53,4.58,502600.0,2.7353,2.7353,2.7055,2.7353,502600.0
2009-08-31 11:10:00,4.58,4.58,4.55,4.55,279400.0,2.7353,2.7353,2.7174,2.7174,279400.0
2009-08-31 11:20:00,4.55,4.55,4.51,4.52,181000.0,2.7174,2.7174,2.6935,2.6995,181000.0
2009-08-31 11:30:00,4.52,4.54,4.51,4.54,120300.0,2.6995,2.7114,2.6935,2.7114,120300.0
2009-08-31 11:40:00,4.54,4.54,4.52,4.52,158800.0,2.7114,2.7114,2.6995,2.6995,158800.0
2009-08-31 11:50:00,4.52,4.53,4.52,4.53,31400.0,2.6995,2.7055,2.6995,2.7055,31400.0
2009-08-31 12:00:00,4.53,4.53,4.52,4.53,33600.0,2.7055,2.7055,2.6995,2.7055,33600.0
2009-08-31 12:10:00,4.52,4.53,4.48,4.48,249000.0,2.6995,2.7055,2.6756,2.6756,249000.0
2009-08-31 12:20:00,4.49,4.49,4.48,4.49,120600.0,2.6816,2.6816,2.6756,2.6816,120600.0
2009-08-31 12:30:00,4.49,4.49,4.46,4.48,346400.0,2.6816,2.6816,2.6637,2.6756,346400.0
2009-08-31 12:40:00,4.47,4.49,4.47,4.49,104900.0,2.6696,2.6816,2.6696,2.6816,104900.0
2009-08-31 12:50:00,4.48,4.49,4.48,4.49,44500.0,2.6756,2.6816,2.6756,2.6816,44500.0
2009-08-31 13:00:00,4.48,4.5,4.48,4.49,106500.0,2.6756,2.6876,2.6756,2.6816,106500.0
2009-08-31 13:10:00,4.49,4.53,4.49,4.52,201400.0,2.6816,2.7055,2.6816,2.6995,201400.0
2009-08-31 13:20:00,4.52,4.53,4.51,4.51,76300.0,2.6995,2.7055,2.6935,2.6935,76300.0
2009-08-31 13:30:00,4.52,4.52,4.49,4.51,198100.0,2.6995,2.6995,2.6816,2.6935,198100.0
2009-08-31 13:40:00,4.52,4.52,4.49,4.49,70400.0,2.6995,2.6995,2.6816,2.6816,70400.0
2009-08-31 13:50:00,4.49,4.49,4.46,4.46,192200.0,2.6816,2.6816,2.6637,2.6637,192200.0
2009-08-31 14:00:00,4.46,4.47,4.45,4.47,147700.0,2.6637,2.6696,2.6577,2.6696,147700.0
2009-08-31 14:10:00,4.46,4.47,4.46,4.47,22800.0,2.6637,2.6696,2.6637,2.6696,22800.0
2009-08-31 14:20:00,4.47,4.49,4.45,4.48,239700.0,2.6696,2.6816,2.6577,2.6756,239700.0
2009-08-31 14:30:00,4.48,4.51,4.48,4.51,197800.0,2.6756,2.6935,2.6756,2.6935,197800.0
2009-08-31 14:40:00,4.5,4.55,4.5,4.54,663100.0,2.6876,2.7174,2.6876,2.7114,663100.0
2009-08-31 14:50:00,4.54,4.56,4.51,4.54,630500.0,2.7114,2.7234,2.6935,2.7114,630500.0
2009-08-31 15:00:00,4.55,4.55,4.54,4.54,59200.0,2.7174,2.7174,2.7114,2.7114,59200.0
2009-08-31 15:10:00,4.55,4.56,4.53,4.56,361300.0,2.7174,2.7234,2.7055,2.7234,361300.0
2009-08-31 15:20:00,4.55,4.56,4.53,4.54,282300.0,2.7174,2.7234,2.7055,2.7114,282300.0
2009-08-31 15:30:00,4.55,4.55,4.54,4.54,267200.0,2.7174,2.7174,2.7114,2.7114,267200.0
2009-08-31 15:40:00,4.54,4.55,4.52,4.53,327400.0,2.7114,2.7174,2.6995,2.7055,327400.0
2009-08-31 15:50:00,4.53,4.55,4.53,4.55,949400.0,2.7055,2.7174,2.7055,2.7174,949400.0
2009-09-01 09:30:00,4.48,4.55,4.48,4.55,838300.0,2.6756,2.7174,2.6756,2.7174,838300.0
2009-09-01 09:40:00,4.55,4.59,4.54,4.55,361800.0,2.7174,2.7413,2.7114,2.7174,361800.0
2009-09-01 09:50:00,4.55,4.56,4.54,4.54,419400.0,2.7174,2.7234,2.7114,2.7114,419400.0
2009-09-01 10:00:00,4.55,4.63,4.54,4.6,800300.0,2.7174,2.7652,2.7114,2.7473,800300.0
2009-09-01 10:10:00,4.6,4.61,4.55,4.55,508200.0,2.7473,2.7533,2.7174,2.7174,508200.0
2009-09-01 10:20:00,4.56,4.58,4.52,4.55,675500.0,2.7234,2.7353,2.6995,2.7174,675500.0
2009-09-01 10:30:00,4.55,4.55,4.5,4.51,219900.0,2.7174,2.7174,2.6876,2.6935,219900.0
2009-09-01 10:40:00,4.5,4.51,4.47,4.47,401100.0,2.6876,2.6935,2.6696,2.6696,401100.0
2009-09-01 10:50:00,4.48,4.5,4.44,4.49,609700.0,2.6756,2.6876,2.6517,2.6816,609700.0
2009-09-01 11:00:00,4.48,4.51,4.46,4.5,435100.0,2.6756,2.6935,2.6637,2.6876,435100.0
2009-09-01 11:10:00,4.49,4.51,4.45,4.49,502000.0,2.6816,2.6935,2.6577,2.6816,502000.0
2009-09-01 11:20:00,4.49,4.51,4.38,4.39,835600.0,2.6816,2.6935,2.6159,2.6219,835600.0
2009-09-01 11:30:00,4.38,4.4,4.31,4.37,1481300.0,2.6159,2.6278,2.5741,2.6099,1481300.0
2009-09-01 11:40:00,4.37,4.4,4.35,4.36,828300.0,2.6099,2.6278,2.598,2.6039,828300.0
2009-09-01 11:50:00,4.35,4.42,4.35,4.38,715500.0,2.598,2.6398,2.598,2.6159,715500.0
2009-09-01 12:00:00,4.38,4.41,4.37,4.39,330700.0,2.6159,2.6338,2.6099,2.6219,330700.0
2009-09-01 12:10:00,4.4,4.4,4.37,4.37,115100.0,2.6278,2.6278,2.6099,2.6099,115100.0
2009-09-01 12:20:00,4.38,4.38,4.34,4.35,369500.0,2.6159,2.6159,2.592,2.598,369500.0
2009-09-01 12:30:00,4.35,4.35,4.32,4.35,339100.0,2.598,2.598,2.5801,2.598,339100.0
2009-09-01 12:40:00,4.35,4.38,4.34,4.38,201600.0,2.598,2.6159,2.592,2.6159,201600.0
2009-09-01 12:50:00,4.37,4.39,4.36,4.36,496300.0,2.6099,2.6219,2.6039,2.6039,496300.0
2009-09-01 13:00:00,4.36,4.37,4.31,4.34,420300.0,2.6039,2.6099,2.5741,2.592,420300.0
2009-09-01 13:10:00,4.34,4.35,4.3,4.32,506300.0,2.592,2.598,2.5681,2.5801,506300.0
2009-09-01 13:20:00,4.33,4.33,4.32,4.33,146100.0,2.586,2.586,2.5801,2.586,146100.0
2009-09-01 13:30:00,4.33,4.33,4.29,4.29,644100.0,2.586,2.586,2.5621,2.5621,644100.0
2009-09-01 13:40:00,4.3,4.33,4.29,4.32,838600.0,2.5681,2.586,2.5621,2.5801,838600.0
2009-09-01 13:50:00,4.31,4.36,4.31,4.33,327300.0,2.5741,2.6039,2.5741,2.586,327300.0
2009-09-01 14:00:00,4.34,4.34,4.32,4.33,127500.0,2.592,2.592,2.5801,2.586,127500.0
2009-09-01 14:10:00,4.34,4.35,4.33,4.35,117900.0,2.592,2.598,2.586,2.598,117900.0
2009-09-01 14:20:00,4.35,4.35,4.33,4.33,183600.0,2.598,2.598,2.586,2.586,183600.0
2009-09-01 14:30:00,4.33,4.35,4.33,4.35,163100.0,2.586,2.598,2.586,2.598,163100.0
2009-09-01 14:40:00,4.34,4.35,4.32,4.32,349100.0,2.592,2.598,2.5801,2.5801,349100.0
2009-09-01 14:50:00,4.32,4.35,4.32,4.33,576500.0,2.5801,2.598,2.5801,2.586,576500.0
2009-09-01 15:00:00,4.33,4.34,4.33,4.34,129000.0,2.586,2.592,2.586,2.592,129000.0
2009-09-01 15:10:00,4.33,4.34,4.33,4.34,197600.0,2.586,2.592,2.586,2.592,197600.0
2009-09-01 15:20:00,4.33,4.34,4.27,4.27,557600.0,2.586,2.592,2.5502,2.5502,557600.0
2009-09-01 15:30:00,4.28,4.3,4.27,4.28,384300.0,2.5562,2.5681,2.5502,2.5562,384300.0
2009-09-01 15:40:00,4.29,4.29,4.25,4.25,884100.0,2.5621,2.5621,2.5382,2.5382,884100.0
2009-09-01 15:50:00,4.26,4.29,4.25,4.25,1441300.0,2.5442,2.5621,2.5382,2.5382,1441300.0
2009-09-02 09:30:00,4.19,4.2,4.13,4.14,1793500.0,2.5024,2.5084,2.4666,2.4725,1793500.0
2009-09-02 09:40:00,4.14,4.14,4.11,4.12,1067800.0,2.4725,2.4725,2.4546,2.4606,1067800.0
2009-09-02 09:50:00,4.13,4.21,4.12,4.14,1555600.0,2.4666,2.5144,2.4606,2.4725,1555600.0
2009-09-02 10:00:00,4.13,4.16,4.08,4.1,1247900.0,2.4666,2.4845,2.4367,2.4487,1247900.0
2009-09-02 10:10:00,4.1,4.13,4.09,4.11,632800.0,2.4487,2.4666,2.4427,2.4546,632800.0
2009-09-02 10:20:00,4.11,4.11,4.02,4.03,1094100.0,2.4546,2.4546,2.4009,2.4069,1094100.0
2009-09-02 10:30:00,4.03,4.04,4.0,4.02,1433300.0,2.4069,2.4128,2.3889,2.4009,1433300.0
2009-09-02 10:40:00,4.02,4.05,4.0,4.03,1054400.0,2.4009,2.4188,2.3889,2.4069,1054400.0
2009-09-02 10:50:00,4.04,4.05,4.01,4.05,878400.0,2.4128,2.4188,2.3949,2.4188,878400.0
2009-09-02 11:00:00,4.05,4.05,4.02,4.03,1015300.0,2.4188,2.4188,2.4009,2.4069,1015300.0
2009-09-02 11:10:00,4.02,4.06,4.01,4.02,999300.0,2.4009,2.4248,2.3949,2.4009,999300.0
2009-09-02 11:20:00,4.03,4.05,4.02,4.04,543800.0,2.4069,2.4188,2.4009,2.4128,543800.0
2009-09-02 11:30:00,4.03,4.06,4.03,4.04,436200.0,2.4069,2.4248,2.4069,2.4128,436200.0
2009-09-02 11:40:00,4.04,4.04,4.01,4.03,576500.0,2.4128,2.4128,2.3949,2.4069,576500.0
2009-09-02 11:50:00,4.02,4.03,4.01,4.02,534300.0,2.4009,2.4069,2.3949,2.4009,534300.0
2009-09-02 12:00:00,4.02,4.02,4.0,4.01,469000.0,2.4009,2.4009,2.3889,2.3949,469000.0
2009-09-02 12:10:00,4.01,4.02,4.0,4.02,354500.0,2.3949,2.4009,2.3889,2.4009,354500.0
2009-09-02 12:20:00,4.02,4.03,4.01,4.01,495000.0,2.4009,2.4069,2.3949,2.3949,495000.0
2009-09-02 12:30:00,4.01,4.02,4.01,4.02,378600.0,2.3949,2.4009,2.3949,2.4009,378600.0
2009-09-02 12:40:00,4.01,4.02,4.01,4.02,400800.0,2.3949,2.4009,2.3949,2.4009,400800.0
2009-09-02 12:50:00,4.02,4.02,4.0,4.01,631800.0,2.4009,2.4009,2.3889,2.3949,631800.0
2009-09-02 13:00:00,4.01,4.01,4.0,4.01,378700.0,2.3949,2.3949,2.3889,2.3949,378700.0
2009-09-02 13:10:00,4.0,4.01,4.0,4.01,226200.0,2.3889,2.3949,2.3889,2.3949,226200.0
2009-09-02 13:20:00,4.0,4.01,4.0,4.01,356600.0,2.3889,2.3949,2.3889,2.3949,356600.0
2009-09-02 13:30:00,4.0,4.01,4.0,4.01,324800.0,2.3889,2.3949,2.3889,2.3949,324800.0
2009-09-02 13:40:00,4.0,4.01,4.0,4.01,218000.0,2.3889,2.3949,2.3889,2.3949,218000.0
2009-09-02 13:50:00,4.0,4.01,4.0,4.0,316400.0,2.3889,2.3949,2.3889,2.3889,316400.0
2009-09-02 14:00:00,4.01,4.01,4.0,4.01,244800.0,2.3949,2.3949,2.3889,2.3949,244800.0
2009-09-02 14:10:00,4.0,4.01,4.0,4.01,169600.0,2.3889,2.3949,2.3889,2.3949,169600.0
2009-09-02 14:20:00,4.01,4.01,4.0,4.0,167900.0,2.3949,2.3949,2.3889,2.3889,167900.0
2009-09-02 14:30:00,4.01,4.03,4.0,4.01,893500.0,2.3949,2.4069,2.3889,2.3949,893500.0
2009-09-02 14:40:00,4.01,4.01,4.0,4.01,239700.0,2.3949,2.3949,2.3889,2.3949,239700.0
2009-09-02 14:50:00,4.0,4.01,4.0,4.01,126900.0,2.3889,2.3949,2.3889,2.3949,126900.0
2009-09-02 15:00:00,4.01,4.01,3.98,3.99,1492100.0,2.3949,2.3949,2.377,2.383,1492100.0
2009-09-02 15:10:00,3.99,4.0,3.97,3.97,1075200.0,2.383,2.3889,2.371,2.371,1075200.0
2009-09-02 15:20:00,3.98,3.99,3.95,3.96,795800.0,2.377,2.383,2.3591,2.365,795800.0
2009-09-02 15:30:00,3.95,3.96,3.93,3.95,1365300.0,2.3591,2.365,2.3471,2.3591,1365300.0
2009-09-02 15:40:00,3.95,3.95,3.87,3.88,2721500.0,2.3591,2.3591,2.3113,2.3173,2721500.0
2009-09-02 15:50:00,3.88,3.95,3.88,3.91,5183100.0,2.3173,2.3591,2.3173,2.3352,5183100.0
2009-09-03 09:30:00,4.05,4.11,4.03,4.07,1177700.0,2.4188,2.4546,2.4069,2.4307,1177700.0
2009-09-03 09:40:00,4.07,4.08,4.03,4.05,850800.0,2.4307,2.4367,2.4069,2.4188,850800.0
2009-09-03 09:50:00,4.05,4.08,4.04,4.07,786900.0,2.4188,2.4367,2.4128,2.4307,786900.0
2009-09-03 10:00:00,4.07,4.09,4.05,4.07,839200.0,2.4307,2.4427,2.4188,2.4307,839200.0
2009-09-03 10:10:00,4.07,4.07,4.03,4.04,840800.0,2.4307,2.4307,2.4069,2.4128,840800.0
2009-09-03 10:20:00,4.05,4.07,4.04,4.05,456500.0,2.4188,2.4307,2.4128,2.4188,456500.0
2009-09-03 10:30:00,4.06,4.07,4.05,4.05,483500.0,2.4248,2.4307,2.4188,2.4188,483500.0
2009-09-03 10:40:00,4.06,4.07,4.03,4.06,524400.0,2.4248,2.4307,2.4069,2.4248,524400.0
2009-09-03 10:50:00,4.06,4.06,4.03,4.05,430500.0,2.4248,2.4248,2.4069,2.4188,430500.0
2009-09-03 11:00:00,4.06,4.08,4.05,4.07,423900.0,2.4248,2.4367,2.4188,2.4307,423900.0
2009-09-03 11:10:00,4.08,4.08,4.05,4.07,316500.0,2.4367,2.4367,2.4188,2.4307,316500.0
2009-09-03 11:20:00,4.06,4.07,4.06,4.06,102800.0,2.4248,2.4307,2.4248,2.4248,102800.0
2009-09-03 11:30:00,4.07,4.08,4.06,4.08,314800.0,2.4307,2.4367,2.4248,2.4367,314800.0
2009-09-03 11:40:00,4.07,4.09,4.07,4.09,269500.0,2.4307,2.4427,2.4307,2.4427,269500.0
2009-09-03 11:50:00,4.08,4.09,4.08,4.09,112200.0,2.4367,2.4427,2.4367,2.4427,112200.0
2009-09-03 12:00:00,4.08,4.09,4.07,4.08,207900.0,2.4367,2.4427,2.4307,2.4367,207900.0
2009-09-03 12:10:00,4.07,4.09,4.07,4.09,315000.0,2.4307,2.4427,2.4307,2.4427,315000.0
2009-09-03 12:20:00,4.09,4.09,4.08,4.09,51000.0,2.4427,2.4427,2.4367,2.4427,51000.0
2009-09-03 12:30:00,4.08,4.09,4.08,4.09,99900.0,2.4367,2.4427,2.4367,2.4427,99900.0
2009-09-03 12:40:00,4.08,4.09,4.08,4.08,141100.0,2.4367,2.4427,2.4367,2.4367,141100.0
2009-09-03 12:50:00,4.08,4.09,4.07,4.07,164400.0,2.4367,2.4427,2.4307,2.4307,164400.0
2009-09-03 13:00:00,4.08,4.08,4.06,4.07,172300.0,2.4367,2.4367,2.4248,2.4307,172300.0
2009-09-03 13:10:00,4.06,4.07,4.06,4.07,70700.0,2.4248,2.4307,2.4248,2.4307,70700.0
2009-09-03 13:20:00,4.07,4.07,4.06,4.06,89200.0,2.4307,2.4307,2.4248,2.4248,89200.0
2009-09-03 13:30:00,4.06,4.07,4.05,4.05,224900.0,2.4248,2.4307,2.4188,2.4188,224900.0
2009-09-03 13:40:00,4.05,4.06,4.05,4.06,207200.0,2.4188,2.4248,2.4188,2.4248,207200.0
2009-09-03 13:50:00,4.05,4.06,4.04,4.04,198500.0,2.4188,2.4248,2.4128,2.4128,198500.0
2009-09-03 14:00:00,4.05,4.05,4.02,4.02,421000.0,2.4188,2.4188,2.4009,2.4009,421000.0
2009-09-03 14:10:00,4.03,4.03,3.99,3.99,945200.0,2.4069,2.4069,2.383,2.383,945200.0
2009-09-03 14:20:00,4.0,4.0,3.99,4.0,336300.0,2.3889,2.3889,2.383,2.3889,336300.0
2009-09-03 14:30:00,4.0,4.0,3.99,3.99,228400.0,2.3889,2.3889,2.383,2.383,228400.0
2009-09-03 14:40:00,3.99,4.01,3.99,4.0,377300.0,2.383,2.3949,2.383,2.3889,377300.0
2009-09-03 14:50:00,4.0,4.02,4.0,4.01,303300.0,2.3889,2.4009,2.3889,2.3949,303300.0
2009-09-03 15:00:00,4.01,4.02,4.01,4.02,188100.0,2.3949,2.4009,2.3949,2.4009,188100.0
2009-09-03 15:10:00,4.02,4.02,3.99,3.99,501100.0,2.4009,2.4009,2.383,2.383,501100.0
2009-09-03 15:20:00,3.99,4.03,3.98,4.02,1094400.0,2.383,2.4069,2.377,2.4009,1094400.0
2009-09-03 15:30:00,4.03,4.06,4.02,4.06,565300.0,2.4069,2.4248,2.4009,2.4248,565300.0
2009-09-03 15:40:00,4.06,4.06,4.04,4.04,491600.0,2.4248,2.4248,2.4128,2.4128,491600.0
2009-09-03 15:50:00,4.05,4.07,4.04,4.06,1484100.0,2.4188,2.4307,2.4128,2.4248,1484100.0
2009-09-04 09:30:00,4.09,4.11,4.06,4.08,886100.0,2.4427,2.4546,2.4248,2.4367,886100.0
2009-09-04 09:40:00,4.08,4.1,4.07,4.07,296700.0,2.4367,2.4487,2.4307,2.4307,296700.0
2009-09-04 09:50:00,4.07,4.08,4.05,4.05,504800.0,2.4307,2.4367,2.4188,2.4188,504800.0
2009-09-04 10:00:00,4.06,4.08,4.04,4.04,301500.0,2.4248,2.4367,2.4128,2.4128,301500.0
2009-09-04 10:10:00,4.04,4.07,4.03,4.06,305200.0,2.4128,2.4307,2.4069,2.4248,305200.0
2009-09-04 10:20:00,4.06,4.07,4.04,4.05,248700.0,2.4248,2.4307,2.4128,2.4188,248700.0
2009-09-04 10:30:00,4.06,4.08,4.04,4.05,431900.0,2.4248,2.4367,2.4128,2.4188,431900.0
2009-09-04 10:40:00,4.05,4.06,4.04,4.06,261000.0,2.4188,2.4248,2.4128,2.4248,261000.0
2009-09-04 10:50:00,4.06,4.06,4.05,4.06,115100.0,2.4248,2.4248,2.4188,2.4248,115100.0
2009-09-04 11:00:00,4.05,4.06,4.04,4.04,200700.0,2.4188,2.4248,2.4128,2.4128,200700.0
2009-09-04 11:10:00,4.05,4.05,4.04,4.05,105100.0,2.4188,2.4188,2.4128,2.4188,105100.0
2009-09-04 11:20:00,4.05,4.05,4.04,4.04,141800.0,2.4188,2.4188,2.4128,2.4128,141800.0
2009-09-04 11:30:00,4.04,4.06,4.04,4.06,189000.0,2.4128,2.4248,2.4128,2.4248,189000.0
2009-09-04 11:40:00,4.05,4.06,4.03,4.03,598500.0,2.4188,2.4248,2.4069,2.4069,598500.0
2009-09-04 11:50:00,4.03,4.04,4.03,4.03,181200.0,2.4069,2.4128,2.4069,2.4069,181200.0
2009-09-04 12:00:00,4.04,4.09,4.04,4.05,1012500.0,2.4128,2.4427,2.4128,2.4188,1012500.0
2009-09-04 12:10:00,4.05,4.06,4.05,4.05,280500.0,2.4188,2.4248,2.4188,2.4188,280500.0
2009-09-04 12:20:00,4.05,4.06,4.05,4.05,128000.0,2.4188,2.4248,2.4188,2.4188,128000.0
2009-09-04 12:30:00,4.05,4.06,4.05,4.05,165200.0,2.4188,2.4248,2.4188,2.4188,165200.0
2009-09-04 12:40:00,4.06,4.07,4.05,4.06,256400.0,2.4248,2.4307,2.4188,2.4248,256400.0
2009-09-04 12:50:00,4.07,4.08,4.07,4.08,149700.0,2.4307,2.4367,2.4307,2.4367,149700.0
2009-09-04 13:00:00,4.07,4.08,4.05,4.06,468800.0,2.4307,2.4367,2.4188,2.4248,468800.0
2009-09-04 13:10:00,4.06,4.07,4.05,4.05,172800.0,2.4248,2.4307,2.4188,2.4188,172800.0
2009-09-04 13:20:00,4.06,4.09,4.05,4.09,615600.0,2.4248,2.4427,2.4188,2.4427,615600.0
2009-09-04 13:30:00,4.08,4.1,4.07,4.08,1154600.0,2.4367,2.4487,2.4307,2.4367,1154600.0
2009-09-04 13:40:00,4.09,4.09,4.08,4.08,251900.0,2.4427,2.4427,2.4367,2.4367,251900.0
2009-09-04 13:50:00,4.09,4.09,4.08,4.09,197900.0,2.4427,2.4427,2.4367,2.4427,197900.0
2009-09-04 14:00:00,4.09,4.1,4.05,4.05,1043900.0,2.4427,2.4487,2.4188,2.4188,1043900.0
2009-09-04 14:10:00,4.06,4.06,4.05,4.05,93500.0,2.4248,2.4248,2.4188,2.4188,93500.0
2009-09-04 14:20:00,4.05,4.06,4.05,4.05,96900.0,2.4188,2.4248,2.4188,2.4188,96900.0
2009-09-04 14:30:00,4.05,4.08,4.05,4.07,435300.0,2.4188,2.4367,2.4188,2.4307,435300.0
2009-09-04 14:40:00,4.07,4.08,4.07,4.07,114000.0,2.4307,2.4367,2.4307,2.4307,114000.0
2009-09-04 14:50:00,4.07,4.08,4.07,4.08,105900.0,2.4307,2.4367,2.4307,2.4367,105900.0
2009-09-04 15:00:00,4.08,4.08,4.07,4.07,345400.0,2.4367,2.4367,2.4307,2.4307,345400.0
2009-09-04 15:10:00,4.07,4.08,4.06,4.07,209500.0,2.4307,2.4367,2.4248,2.4307,209500.0
2009-09-04 15:20:00,4.06,4.08,4.06,4.07,334600.0,2.4248,2.4367,2.4248,2.4307,334600.0
2009-09-04 15:30:00,4.08,4.08,4.06,4.07,360100.0,2.4367,2.4367,2.4248,2.4307,360100.0
2009-09-04 15:40:00,4.07,4.09,4.06,4.08,807200.0,2.4307,2.4427,2.4248,2.4367,807200.0
2009-09-04 15:50:00,4.09,4.11,4.08,4.1,2126400.0,2.4427,2.4546,2.4367,2.4487,2126400.0
2009-09-08 09:30:00,4.18,4.2,4.17,4.2,816400.0,2.4964,2.5084,2.4905,2.5084,816400.0
2009-09-08 09:40:00,4.2,4.2,4.13,4.16,864900.0,2.5084,2.5084,2.4666,2.4845,864900.0
2009-09-08 09:50:00,4.16,4.18,4.15,4.16,319000.0,2.4845,2.4964,2.4785,2.4845,319000.0
2009-09-08 10:00:00,4.15,4.16,4.1,4.1,760200.0,2.4785,2.4845,2.4487,2.4487,760200.0
2009-09-08 10:10:00,4.1,4.11,4.05,4.08,1198300.0,2.4487,2.4546,2.4188,2.4367,1198300.0
2009-09-08 10:20:00,4.08,4.1,4.05,4.1,542400.0,2.4367,2.4487,2.4188,2.4487,542400.0
2009-09-08 10:30:00,4.1,4.15,4.09,4.15,594900.0,2.4487,2.4785,2.4427,2.4785,594900.0
2009-09-08 10:40:00,4.15,4.17,4.12,4.13,803400.0,2.4785,2.4905,2.4606,2.4666,803400.0
2009-09-08 10:50:00,4.12,4.16,4.11,4.14,1340900.0,2.4606,2.4845,2.4546,2.4725,1340900.0
2009-09-08 11:00:00,4.14,4.15,4.13,4.14,246800.0,2.4725,2.4785,2.4666,2.4725,246800.0
2009-09-08 11:10:00,4.13,4.14,4.12,4.12,169800.0,2.4666,2.4725,2.4606,2.4606,169800.0
2009-09-08 11:20:00,4.12,4.12,4.1,4.1,209600.0,2.4606,2.4606,2.4487,2.4487,209600.0
2009-09-08 11:30:00,4.1,4.11,4.09,4.11,188600.0,2.4487,2.4546,2.4427,2.4546,188600.0
2009-09-08 11:40:00,4.11,4.11,4.1,4.1,96500.0,2.4546,2.4546,2.4487,2.4487,96500.0
2009-09-08 11:50:00,4.11,4.11,4.09,4.09,154300.0,2.4546,2.4546,2.4427,2.4427,154300.0
2009-09-08 12:00:00,4.09,4.1,4.09,4.09,77100.0,2.4427,2.4487,2.4427,2.4427,77100.0
2009-09-08 12:10:00,4.1,4.11,4.09,4.11,229100.0,2.4487,2.4546,2.4427,2.4546,229100.0
2009-09-08 12:20:00,4.11,4.11,4.07,4.08,221700.0,2.4546,2.4546,2.4307,2.4367,221700.0
2009-09-08 12:30:00,4.09,4.09,4.08,4.09,58000.0,2.4427,2.4427,2.4367,2.4427,58000.0
2009-09-08 12:40:00,4.09,4.09,4.08,4.09,53700.0,2.4427,2.4427,2.4367,2.4427,53700.0
2009-09-08 12:50:00,4.08,4.09,4.08,4.09,47200.0,2.4367,2.4427,2.4367,2.4427,47200.0
2009-09-08 13:00:00,4.08,4.11,4.08,4.09,553600.0,2.4367,2.4546,2.4367,2.4427,553600.0
2009-09-08 13:10:00,4.09,4.1,4.06,4.08,405600.0,2.4427,2.4487,2.4248,2.4367,405600.0
2009-09-08 13:20:00,4.09,4.1,4.06,4.07,491900.0,2.4427,2.4487,2.4248,2.4307,491900.0
2009-09-08 13:30:00,4.06,4.07,4.06,4.07,198400.0,2.4248,2.4307,2.4248,2.4307,198400.0
2009-09-08 13:40:00,4.06,4.08,4.06,4.06,115100.0,2.4248,2.4367,2.4248,2.4248,115100.0
2009-09-08 13:50:00,4.07,4.09,4.06,4.08,184400.0,2.4307,2.4427,2.4248,2.4367,184400.0
2009-09-08 14:00:00,4.08,4.09,4.07,4.08,76600.0,2.4367,2.4427,2.4307,2.4367,76600.0
2009-09-08 14:10:00,4.08,4.09,4.07,4.08,107000.0,2.4367,2.4427,2.4307,2.4367,107000.0
2009-09-08 14:20:00,4.07,4.09,4.07,4.09,135800.0,2.4307,2.4427,2.4307,2.4427,135800.0
2009-09-08 14:30:00,4.08,4.09,4.08,4.09,64300.0,2.4367,2.4427,2.4367,2.4427,64300.0
2009-09-08 14:40:00,4.09,4.1,4.08,4.09,294500.0,2.4427,2.4487,2.4367,2.4427,294500.0
2009-09-08 14:50:00,4.09,4.1,4.08,4.1,140700.0,2.4427,2.4487,2.4367,2.4487,140700.0
2009-09-08 15:00:00,4.1,4.1,4.07,4.08,176900.0,2.4487,2.4487,2.4307,2.4367,176900.0
2009-09-08 15:10:00,4.08,4.1,4.07,4.1,114200.0,2.4367,2.4487,2.4307,2.4487,114200.0
2009-09-08 15:20:00,4.1,4.1,4.08,4.08,146900.0,2.4487,2.4487,2.4367,2.4367,146900.0
2009-09-08 15:30:00,4.09,4.1,4.08,4.1,213200.0,2.4427,2.4487,2.4367,2.4487,213200.0
2009-09-08 15:40:00,4.1,4.1,4.08,4.08,430000.0,2.4487,2.4487,2.4367,2.4367,430000.0
2009-09-08 15:50:00,4.09,4.09,4.08,4.08,547300.0,2.4427,2.4427,2.4367,2.4367,547300.0
2009-09-09 09:30:00,4.04,4.05,3.98,3.98,1949600.0,2.4188,2.4247,2.3828,2.3828,1949600.0
2009-09-09 09:40:00,3.98,4.06,3.97,4.06,1274300.0,2.3828,2.4307,2.3768,2.4307,1274300.0
2009-09-09 09:50:00,4.05,4.08,4.04,4.04,365200.0,2.4247,2.4427,2.4188,2.4188,365200.0
2009-09-09 10:00:00,4.04,4.05,4.02,4.02,613400.0,2.4188,2.4247,2.4068,2.4068,613400.0
2009-09-09 10:10:00,4.02,4.04,4.01,4.02,518100.0,2.4068,2.4188,2.4008,2.4068,518100.0
2009-09-09 10:20:00,4.02,4.03,4.01,4.01,286800.0,2.4068,2.4128,2.4008,2.4008,286800.0
2009-09-09 10:30:00,4.01,4.02,4.0,4.01,308900.0,2.4008,2.4068,2.3948,2.4008,308900.0
2009-09-09 10:40:00,4.0,4.02,4.0,4.01,532900.0,2.3948,2.4068,2.3948,2.4008,532900.0
2009-09-09 10:50:00,4.01,4.02,4.0,4.01,442700.0,2.4008,2.4068,2.3948,2.4008,442700.0
2009-09-09 11:00:00,4.01,4.01,4.0,4.0,290900.0,2.4008,2.4008,2.3948,2.3948,290900.0
2009-09-09 11:10:00,4.01,4.01,4.0,4.01,132100.0,2.4008,2.4008,2.3948,2.4008,132100.0
2009-09-09 11:20:00,4.0,4.04,4.0,4.03,473200.0,2.3948,2.4188,2.3948,2.4128,473200.0
2009-09-09 11:30:00,4.04,4.04,4.02,4.03,1127300.0,2.4188,2.4188,2.4068,2.4128,1127300.0
2009-09-09 11:40:00,4.04,4.04,4.02,4.02,490400.0,2.4188,2.4188,2.4068,2.4068,490400.0
2009-09-09 11:50:00,4.02,4.03,4.02,4.02,256200.0,2.4068,2.4128,2.4068,2.4068,256200.0
2009-09-09 12:00:00,4.03,4.03,4.02,4.03,186300.0,2.4128,2.4128,2.4068,2.4128,186300.0
2009-09-09 12:10:00,4.03,4.03,4.02,4.02,228200.0,2.4128,2.4128,2.4068,2.4068,228200.0
2009-09-09 12:20:00,4.03,4.03,4.02,4.03,248200.0,2.4128,2.4128,2.4068,2.4128,248200.0
2009-09-09 12:30:00,4.03,4.03,4.02,4.03,144300.0,2.4128,2.4128,2.4068,2.4128,144300.0
2009-09-09 12:40:00,4.03,4.04,4.02,4.04,205300.0,2.4128,2.4188,2.4068,2.4188,205300.0
2009-09-09 12:50:00,4.04,4.04,4.01,4.02,649400.0,2.4188,2.4188,2.4008,2.4068,649400.0
2009-09-09 13:00:00,4.02,4.04,4.01,4.03,663800.0,2.4068,2.4188,2.4008,2.4128,663800.0
2009-09-09 13:10:00,4.03,4.04,4.02,4.03,223000.0,2.4128,2.4188,2.4068,2.4128,223000.0
2009-09-09 13:20:00,4.03,4.04,4.02,4.03,375000.0,2.4128,2.4188,2.4068,2.4128,375000.0
2009-09-09 13:30:00,4.03,4.04,4.03,4.03,123300.0,2.4128,2.4188,2.4128,2.4128,123300.0
2009-09-09 13:40:00,4.03,4.05,4.03,4.05,349500.0,2.4128,2.4247,2.4128,2.4247,349500.0
2009-09-09 13:50:00,4.04,4.05,4.04,4.05,142200.0,2.4188,2.4247,2.4188,2.4247,142200.0
2009-09-09 14:00:00,4.05,4.06,4.04,4.06,373400.0,2.4247,2.4307,2.4188,2.4307,373400.0
2009-09-09 14:10:00,4.06,4.06,4.04,4.05,260400.0,2.4307,2.4307,2.4188,2.4247,260400.0
2009-09-09 14:20:00,4.05,4.05,4.04,4.05,168000.0,2.4247,2.4247,2.4188,2.4247,168000.0
2009-09-09 14:30:00,4.04,4.05,4.04,4.05,171700.0,2.4188,2.4247,2.4188,2.4247,171700.0
2009-09-09 14:40:00,4.05,4.05,4.04,4.04,119900.0,2.4247,2.4247,2.4188,2.4188,119900.0
2009-09-09 14:50:00,4.04,4.05,4.02,4.02,610200.0,2.4188,2.4247,2.4068,2.4068,610200.0
2009-09-09 15:00:00,4.03,4.04,4.02,4.04,149400.0,2.4128,2.4188,2.4068,2.4188,149400.0
2009-09-09 15:10:00,4.04,4.05,4.03,4.04,208800.0,2.4188,2.4247,2.4128,2.4188,208800.0
2009-09-09 15:20:00,4.04,4.05,4.04,4.04,121800.0,2.4188,2.4247,2.4188,2.4188,121800.0
2009-09-09 15:30:00,4.05,4.05,4.04,4.05,222100.0,2.4247,2.4247,2.4188,2.4247,222100.0
2009-09-09 15:40:00,4.05,4.06,4.04,4.06,684200.0,2.4247,2.4307,2.4188,2.4307,684200.0
2009-09-09 15:50:00,4.06,4.07,4.05,4.07,1390700.0,2.4307,2.4367,2.4247,2.4367,1390700.0
2009-09-10 09:30:00,4.07,4.08,4.02,4.02,756000.0,2.4367,2.4427,2.4068,2.4068,756000.0
2009-09-10 09:40:00,4.02,4.04,4.01,4.02,393100.0,2.4068,2.4188,2.4008,2.4068,393100.0
2009-09-10 09:50:00,4.03,4.04,4.02,4.04,629700.0,2.4128,2.4188,2.4068,2.4188,629700.0
2009-09-10 10:00:00,4.03,4.04,4.02,4.04,416800.0,2.4128,2.4188,2.4068,2.4188,416800.0
2009-09-10 10:10:00,4.04,4.05,4.03,4.05,301800.0,2.4188,2.4247,2.4128,2.4247,301800.0
2009-09-10 10:20:00,4.04,4.05,4.03,4.05,363900.0,2.4188,2.4247,2.4128,2.4247,363900.0
2009-09-10 10:30:00,4.05,4.06,4.04,4.06,201500.0,2.4247,2.4307,2.4188,2.4307,201500.0
2009-09-10 10:40:00,4.06,4.06,4.05,4.06,132600.0,2.4307,2.4307,2.4247,2.4307,132600.0
2009-09-10 10:50:00,4.06,4.07,4.05,4.07,553700.0,2.4307,2.4367,2.4247,2.4367,553700.0
2009-09-10 11:00:00,4.07,4.09,4.06,4.09,678600.0,2.4367,2.4487,2.4307,2.4487,678600.0
2009-09-10 11:10:00,4.09,4.09,4.07,4.07,631200.0,2.4487,2.4487,2.4367,2.4367,631200.0
2009-09-10 11:20:00,4.07,4.08,4.07,4.07,129000.0,2.4367,2.4427,2.4367,2.4367,129000.0
2009-09-10 11:30:00,4.07,4.08,4.05,4.07,1015800.0,2.4367,2.4427,2.4247,2.4367,1015800.0
2009-09-10 11:40:00,4.07,4.08,4.04,4.05,593000.0,2.4367,2.4427,2.4188,2.4247,593000.0
2009-09-10 11:50:00,4.06,4.06,4.05,4.05,311600.0,2.4307,2.4307,2.4247,2.4247,311600.0
2009-09-10 12:00:00,4.05,4.07,4.05,4.06,318400.0,2.4247,2.4367,2.4247,2.4307,318400.0
2009-09-10 12:10:00,4.07,4.07,4.06,4.07,116300.0,2.4367,2.4367,2.4307,2.4367,116300.0
2009-09-10 12:20:00,4.07,4.07,4.06,4.07,370100.0,2.4367,2.4367,2.4307,2.4367,370100.0
2009-09-10 12:30:00,4.07,4.08,4.06,4.07,547800.0,2.4367,2.4427,2.4307,2.4367,547800.0
2009-09-10 12:40:00,4.08,4.08,4.05,4.06,716700.0,2.4427,2.4427,2.4247,2.4307,716700.0
2009-09-10 12:50:00,4.06,4.06,4.05,4.05,82800.0,2.4307,2.4307,2.4247,2.4247,82800.0
2009-09-10 13:00:00,4.05,4.07,4.05,4.06,258200.0,2.4247,2.4367,2.4247,2.4307,258200.0
2009-09-10 13:10:00,4.06,4.06,4.05,4.05,103900.0,2.4307,2.4307,2.4247,2.4247,103900.0
2009-09-10 13:20:00,4.05,4.06,4.05,4.06,161200.0,2.4247,2.4307,2.4247,2.4307,161200.0
2009-09-10 13:30:00,4.06,4.06,4.05,4.06,155900.0,2.4307,2.4307,2.4247,2.4307,155900.0
2009-09-10 13:40:00,4.06,4.07,4.05,4.06,679500.0,2.4307,2.4367,2.4247,2.4307,679500.0
2009-09-10 13:50:00,4.07,4.08,4.06,4.07,347300.0,2.4367,2.4427,2.4307,2.4367,347300.0
2009-09-10 14:00:00,4.07,4.08,4.06,4.07,447300.0,2.4367,2.4427,2.4307,2.4367,447300.0
2009-09-10 14:10:00,4.07,4.07,4.05,4.05,266300.0,2.4367,2.4367,2.4247,2.4247,266300.0
2009-09-10 14:20:00,4.05,4.06,4.05,4.06,354200.0,2.4247,2.4307,2.4247,2.4307,354200.0
2009-09-10 14:30:00,4.06,4.06,4.05,4.05,179500.0,2.4307,2.4307,2.4247,2.4247,179500.0
2009-09-10 14:40:00,4.06,4.07,4.05,4.07,445900.0,2.4307,2.4367,2.4247,2.4367,445900.0
2009-09-10 14:50:00,4.07,4.07,4.06,4.06,222900.0,2.4367,2.4367,2.4307,2.4307,222900.0
2009-09-10 15:00:00,4.07,4.07,4.03,4.06,1276800.0,2.4367,2.4367,2.4128,2.4307,1276800.0
2009-09-10 15:10:00,4.06,4.06,4.05,4.06,570100.0,2.4307,2.4307,2.4247,2.4307,570100.0
2009-09-10 15:20:00,4.05,4.07,4.05,4.07,703900.0,2.4247,2.4367,2.4247,2.4367,703900.0
2009-09-10 15:30:00,4.07,4.08,4.06,4.07,257600.0,2.4367,2.4427,2.4307,2.4367,257600.0
2009-09-10 15:40:00,4.07,4.08,4.07,4.08,641600.0,2.4367,2.4427,2.4367,2.4427,641600.0
2009-09-10 15:50:00,4.08,4.1,4.06,4.08,1981300.0,2.4427,2.4547,2.4307,2.4427,1981300.0
2009-09-11 09:30:00,4.11,4.11,4.07,4.1,895800.0,2.4607,2.4607,2.4367,2.4547,895800.0
2009-09-11 09:40:00,4.09,4.1,4.07,4.08,363700.0,2.4487,2.4547,2.4367,2.4427,363700.0
2009-09-11 09:50:00,4.09,4.09,4.06,4.07,372400.0,2.4487,2.4487,2.4307,2.4367,372400.0
2009-09-11 10:00:00,4.07,4.07,4.04,4.04,534600.0,2.4367,2.4367,2.4188,2.4188,534600.0
2009-09-11 10:10:00,4.05,4.06,4.04,4.06,320500.0,2.4247,2.4307,2.4188,2.4307,320500.0
2009-09-11 10:20:00,4.06,4.06,4.04,4.04,391100.0,2.4307,2.4307,2.4188,2.4188,391100.0
2009-09-11 10:30:00,4.05,4.08,4.04,4.06,710300.0,2.4247,2.4427,2.4188,2.4307,710300.0
2009-09-11 10:40:00,4.06,4.07,4.04,4.05,441800.0,2.4307,2.4367,2.4188,2.4247,441800.0
2009-09-11 10:50:00,4.05,4.06,4.04,4.06,186200.0,2.4247,2.4307,2.4188,2.4307,186200.0
2009-09-11 11:00:00,4.05,4.06,4.05,4.06,133300.0,2.4247,2.4307,2.4247,2.4307,133300.0
2009-09-11 11:10:00,4.05,4.06,4.05,4.05,115200.0,2.4247,2.4307,2.4247,2.4247,115200.0
2009-09-11 11:20:00,4.05,4.06,4.05,4.06,100900.0,2.4247,2.4307,2.4247,2.4307,100900.0
2009-09-11 11:30:00,4.05,4.07,4.05,4.06,538200.0,2.4247,2.4367,2.4247,2.4307,538200.0
2009-09-11 11:40:00,4.07,4.07,4.05,4.05,228000.0,2.4367,2.4367,2.4247,2.4247,228000.0
2009-09-11 11:50:00,4.05,4.06,4.05,4.06,44600.0,2.4247,2.4307,2.4247,2.4307,44600.0
2009-09-11 12:00:00,4.06,4.06,4.05,4.06,218800.0,2.4307,2.4307,2.4247,2.4307,218800.0
2009-09-11 12:10:00,4.06,4.06,4.05,4.05,150300.0,2.4307,2.4307,2.4247,2.4247,150300.0
2009-09-11 12:20:00,4.05,4.06,4.04,4.05,947600.0,2.4247,2.4307,2.4188,2.4247,947600.0
2009-09-11 12:30:00,4.04,4.06,4.04,4.04,2116800.0,2.4188,2.4307,2.4188,2.4188,2116800.0
2009-09-11 12:40:00,4.04,4.06,4.04,4.05,856000.0,2.4188,2.4307,2.4188,2.4247,856000.0
2009-09-11 12:50:00,4.05,4.06,4.04,4.05,301900.0,2.4247,2.4307,2.4188,2.4247,301900.0
2009-09-11 13:00:00,4.05,4.05,4.04,4.05,226100.0,2.4247,2.4247,2.4188,2.4247,226100.0
2009-09-11 13:10:00,4.05,4.06,4.04,4.06,485900.0,2.4247,2.4307,2.4188,2.4307,485900.0
2009-09-11 13:20:00,4.05,4.06,4.05,4.06,179900.0,2.4247,2.4307,2.4247,2.4307,179900.0
2009-09-11 13:30:00,4.06,4.06,4.05,4.06,69500.0,2.4307,2.4307,2.4247,2.4307,69500.0
2009-09-11 13:40:00,4.06,4.06,4.04,4.04,1658900.0,2.4307,2.4307,2.4188,2.4188,1658900.0
2009-09-11 13:50:00,4.04,4.05,4.04,4.05,58900.0,2.4188,2.4247,2.4188,2.4247,58900.0
2009-09-11 14:00:00,4.04,4.06,4.04,4.06,263900.0,2.4188,2.4307,2.4188,2.4307,263900.0
2009-09-11 14:10:00,4.05,4.06,4.05,4.05,81800.0,2.4247,2.4307,2.4247,2.4247,81800.0
2009-09-11 14:20:00,4.06,4.06,4.04,4.04,3675300.0,2.4307,2.4307,2.4188,2.4188,3675300.0
2009-09-11 14:30:00,4.04,4.05,4.03,4.04,352800.0,2.4188,2.4247,2.4128,2.4188,352800.0
2009-09-11 14:40:00,4.03,4.04,4.03,4.04,125200.0,2.4128,2.4188,2.4128,2.4188,125200.0
2009-09-11 14:50:00,4.03,4.09,4.03,4.09,1602200.0,2.4128,2.4487,2.4128,2.4487,1602200.0
2009-09-11 15:00:00,4.08,4.13,4.08,4.1,1386900.0,2.4427,2.4726,2.4427,2.4547,1386900.0
2009-09-11 15:10:00,4.1,4.1,4.07,4.08,631300.0,2.4547,2.4547,2.4367,2.4427,631300.0
2009-09-11 15:20:00,4.09,4.09,4.06,4.07,1180000.0,2.4487,2.4487,2.4307,2.4367,1180000.0
2009-09-11 15:30:00,4.07,4.08,4.04,4.04,3003200.0,2.4367,2.4427,2.4188,2.4188,3003200.0
2009-09-11 15:40:00,4.05,4.06,4.04,4.05,2145000.0,2.4247,2.4307,2.4188,2.4247,2145000.0
2009-09-11 15:50:00,4.05,4.06,4.04,4.05,1785700.0,2.4247,2.4307,2.4188,2.4247,1785700.0
2009-09-14 09:30:00,4.0,4.02,3.99,4.0,902400.0,2.3948,2.4068,2.3888,2.3948,902400.0
2009-09-14 09:40:00,4.0,4.0,3.98,3.99,514800.0,2.3948,2.3948,2.3828,2.3888,514800.0
2009-09-14 09:50:00,3.98,3.99,3.96,3.98,482300.0,2.3828,2.3888,2.3709,2.3828,482300.0
2009-09-14 10:00:00,3.97,3.98,3.97,3.98,129500.0,2.3768,2.3828,2.3768,2.3828,129500.0
2009-09-14 10:10:00,3.97,4.0,3.97,3.98,353700.0,2.3768,2.3948,2.3768,2.3828,353700.0
2009-09-14 10:20:00,3.99,3.99,3.97,3.99,228700.0,2.3888,2.3888,2.3768,2.3888,228700.0
2009-09-14 10:30:00,3.98,3.99,3.98,3.98,65900.0,2.3828,2.3888,2.3828,2.3828,65900.0
2009-09-14 10:40:00,3.99,3.99,3.98,3.99,182100.0,2.3888,2.3888,2.3828,2.3888,182100.0
2009-09-14 10:50:00,3.99,4.01,3.98,4.0,415100.0,2.3888,2.4008,2.3828,2.3948,415100.0
2009-09-14 11:00:00,4.01,4.01,4.0,4.01,111800.0,2.4008,2.4008,2.3948,2.4008,111800.0
2009-09-14 11:10:00,4.01,4.01,4.0,4.01,111600.0,2.4008,2.4008,2.3948,2.4008,111600.0
2009-09-14 11:20:00,4.0,4.01,4.0,4.0,1651300.0,2.3948,2.4008,2.3948,2.3948,1651300.0
2009-09-14 11:30:00,4.0,4.03,3.99,4.03,969100.0,2.3948,2.4128,2.3888,2.4128,969100.0
2009-09-14 11:40:00,4.02,4.03,4.02,4.03,139900.0,2.4068,2.4128,2.4068,2.4128,139900.0
2009-09-14 11:50:00,4.02,4.03,4.02,4.03,89200.0,2.4068,2.4128,2.4068,2.4128,89200.0
2009-09-14 12:00:00,4.03,4.03,4.02,4.03,201100.0,2.4128,2.4128,2.4068,2.4128,201100.0
2009-09-14 12:10:00,4.03,4.04,4.02,4.04,161500.0,2.4128,2.4188,2.4068,2.4188,161500.0
2009-09-14 12:20:00,4.03,4.05,4.03,4.05,138600.0,2.4128,2.4247,2.4128,2.4247,138600.0
2009-09-14 12:30:00,4.05,4.05,4.03,4.04,251000.0,2.4247,2.4247,2.4128,2.4188,251000.0
2009-09-14 12:40:00,4.04,4.04,4.02,4.03,209700.0,2.4188,2.4188,2.4068,2.4128,209700.0
2009-09-14 12:50:00,4.03,4.04,4.02,4.04,342000.0,2.4128,2.4188,2.4068,2.4188,342000.0
2009-09-14 13:00:00,4.04,4.04,4.03,4.04,134700.0,2.4188,2.4188,2.4128,2.4188,134700.0
2009-09-14 13:10:00,4.03,4.04,4.03,4.03,69400.0,2.4128,2.4188,2.4128,2.4128,69400.0
2009-09-14 13:20:00,4.04,4.04,4.03,4.03,69300.0,2.4188,2.4188,2.4128,2.4128,69300.0
2009-09-14 13:30:00,4.04,4.04,4.03,4.04,166600.0,2.4188,2.4188,2.4128,2.4188,166600.0
2009-09-14 13:40:00,4.03,4.04,4.03,4.03,102800.0,2.4128,2.4188,2.4128,2.4128,102800.0
2009-09-14 13:50:00,4.03,4.04,4.01,4.03,459500.0,2.4128,2.4188,2.4008,2.4128,459500.0
2009-09-14 14:00:00,4.04,4.04,4.02,4.03,262500.0,2.4188,2.4188,2.4068,2.4128,262500.0
2009-09-14 14:10:00,4.03,4.03,4.02,4.02,59000.0,2.4128,2.4128,2.4068,2.4068,59000.0
2009-09-14 14:20:00,4.03,4.04,4.02,4.04,183800.0,2.4128,2.4188,2.4068,2.4188,183800.0
2009-09-14 14:30:00,4.04,4.04,4.03,4.03,86700.0,2.4188,2.4188,2.4128,2.4128,86700.0
2009-09-14 14:40:00,4.04,4.05,4.03,4.04,840000.0,2.4188,2.4247,2.4128,2.4188,840000.0
2009-09-14 14:50:00,4.04,4.05,4.02,4.05,243300.0,2.4188,2.4247,2.4068,2.4247,243300.0
2009-09-14 15:00:00,4.05,4.06,4.04,4.06,447400.0,2.4247,2.4307,2.4188,2.4307,447400.0
2009-09-14 15:10:00,4.06,4.08,4.05,4.08,512400.0,2.4307,2.4427,2.4247,2.4427,512400.0
2009-09-14 15:20:00,4.08,4.09,4.05,4.05,971000.0,2.4427,2.4487,2.4247,2.4247,971000.0
2009-09-14 15:30:00,4.06,4.07,4.05,4.07,212200.0,2.4307,2.4367,2.4247,2.4367,212200.0
2009-09-14 15:40:00,4.07,4.08,4.05,4.05,3341100.0,2.4367,2.4427,2.4247,2.4247,3341100.0
2009-09-14 15:50:00,4.06,4.09,4.05,4.09,1069100.0,2.4307,2.4487,2.4247,2.4487,1069100.0
2009-09-15 09:30:00,4.07,4.12,4.07,4.12,607300.0,2.4367,2.4667,2.4367,2.4667,607300.0
2009-09-15 09:40:00,4.11,4.12,4.09,4.1,504300.0,2.4607,2.4667,2.4487,2.4547,504300.0
2009-09-15 09:50:00,4.1,4.1,4.07,4.07,2723300.0,2.4547,2.4547,2.4367,2.4367,2723300.0
2009-09-15 10:00:00,4.07,4.08,4.05,4.08,644900.0,2.4367,2.4427,2.4247,2.4427,644900.0
2009-09-15 10:10:00,4.08,4.08,4.05,4.07,218800.0,2.4427,2.4427,2.4247,2.4367,218800.0
2009-09-15 10:20:00,4.07,4.08,4.06,4.07,1553600.0,2.4367,2.4427,2.4307,2.4367,1553600.0
2009-09-15 10:30:00,4.08,4.09,4.07,4.09,158200.0,2.4427,2.4487,2.4367,2.4487,158200.0
2009-09-15 10:40:00,4.09,4.09,4.08,4.09,153300.0,2.4487,2.4487,2.4427,2.4487,153300.0
2009-09-15 10:50:00,4.08,4.09,4.08,4.09,172900.0,2.4427,2.4487,2.4427,2.4487,172900.0
2009-09-15 11:00:00,4.08,4.09,4.07,4.08,230100.0,2.4427,2.4487,2.4367,2.4427,230100.0
2009-09-15 11:10:00,4.09,4.09,4.08,4.08,77900.0,2.4487,2.4487,2.4427,2.4427,77900.0
2009-09-15 11:20:00,4.09,4.09,4.08,4.09,140900.0,2.4487,2.4487,2.4427,2.4487,140900.0
2009-09-15 11:30:00,4.09,4.1,4.08,4.09,776300.0,2.4487,2.4547,2.4427,2.4487,776300.0
2009-09-15 11:40:00,4.1,4.1,4.09,4.1,35800.0,2.4547,2.4547,2.4487,2.4547,35800.0
2009-09-15 11:50:00,4.1,4.1,4.09,4.09,149400.0,2.4547,2.4547,2.4487,2.4487,149400.0
2009-09-15 12:00:00,4.09,4.13,4.09,4.13,798000.0,2.4487,2.4726,2.4487,2.4726,798000.0
2009-09-15 12:10:00,4.13,4.17,4.12,4.16,1890200.0,2.4726,2.4966,2.4667,2.4906,1890200.0
2009-09-15 12:20:00,4.16,4.21,4.16,4.2,1348900.0,2.4906,2.5205,2.4906,2.5145,1348900.0
2009-09-15 12:30:00,4.2,4.22,4.19,4.21,960600.0,2.5145,2.5265,2.5086,2.5205,960600.0
2009-09-15 12:40:00,4.21,4.3,4.21,4.27,1847800.0,2.5205,2.5744,2.5205,2.5565,1847800.0
2009-09-15 12:50:00,4.28,4.33,4.28,4.31,1233300.0,2.5624,2.5924,2.5624,2.5804,1233300.0
2009-09-15 13:00:00,4.31,4.34,4.3,4.33,1228500.0,2.5804,2.5984,2.5744,2.5924,1228500.0
2009-09-15 13:10:00,4.33,4.34,4.28,4.28,830700.0,2.5924,2.5984,2.5624,2.5624,830700.0
2009-09-15 13:20:00,4.27,4.3,4.27,4.28,913900.0,2.5565,2.5744,2.5565,2.5624,913900.0
2009-09-15 13:30:00,4.28,4.3,4.26,4.3,617800.0,2.5624,2.5744,2.5505,2.5744,617800.0
2009-09-15 13:40:00,4.3,4.33,4.28,4.31,837200.0,2.5744,2.5924,2.5624,2.5804,837200.0
2009-09-15 13:50:00,4.31,4.33,4.3,4.31,934700.0,2.5804,2.5924,2.5744,2.5804,934700.0
2009-09-15 14:00:00,4.32,4.33,4.31,4.33,613400.0,2.5864,2.5924,2.5804,2.5924,613400.0
2009-09-15 14:10:00,4.32,4.45,4.32,4.41,3117000.0,2.5864,2.6642,2.5864,2.6403,3117000.0
2009-09-15 14:20:00,4.41,4.44,4.38,4.38,1690900.0,2.6403,2.6582,2.6223,2.6223,1690900.0
2009-09-15 14:30:00,4.38,4.39,4.32,4.34,1653300.0,2.6223,2.6283,2.5864,2.5984,1653300.0
2009-09-15 14:40:00,4.33,4.36,4.33,4.34,559500.0,2.5924,2.6103,2.5924,2.5984,559500.0
2009-09-15 14:50:00,4.35,4.36,4.34,4.35,625100.0,2.6044,2.6103,2.5984,2.6044,625100.0
2009-09-15 15:00:00,4.35,4.38,4.34,4.38,623200.0,2.6044,2.6223,2.5984,2.6223,623200.0
2009-09-15 15:10:00,4.38,4.4,4.37,4.4,575300.0,2.6223,2.6343,2.6163,2.6343,575300.0
2009-09-15 15:20:00,4.4,4.43,4.4,4.4,1476600.0,2.6343,2.6522,2.6343,2.6343,1476600.0
2009-09-15 15:30:00,4.4,4.41,4.39,4.41,1037500.0,2.6343,2.6403,2.6283,2.6403,1037500.0
2009-09-15 15:40:00,4.4,4.41,4.36,4.39,1883100.0,2.6343,2.6403,2.6103,2.6283,1883100.0
2009-09-15 15:50:00,4.39,4.4,4.35,4.35,2557600.0,2.6283,2.6343,2.6044,2.6044,2557600.0
2009-09-16 09:30:00,4.37,4.41,4.36,4.36,1438600.0,2.6163,2.6403,2.6103,2.6103,1438600.0
2009-09-16 09:40:00,4.36,4.37,4.33,4.33,516600.0,2.6103,2.6163,2.5924,2.5924,516600.0
2009-09-16 09:50:00,4.33,4.35,4.32,4.34,1030500.0,2.5924,2.6044,2.5864,2.5984,1030500.0
2009-09-16 10:00:00,4.35,4.4,4.33,4.4,776200.0,2.6044,2.6343,2.5924,2.6343,776200.0
2009-09-16 10:10:00,4.4,4.48,4.39,4.46,1756000.0,2.6343,2.6822,2.6283,2.6702,1756000.0
2009-09-16 10:20:00,4.47,4.47,4.36,4.41,1918600.0,2.6762,2.6762,2.6103,2.6403,1918600.0
2009-09-16 10:30:00,4.41,4.42,4.39,4.4,637400.0,2.6403,2.6463,2.6283,2.6343,637400.0
2009-09-16 10:40:00,4.4,4.43,4.4,4.4,569500.0,2.6343,2.6522,2.6343,2.6343,569500.0
2009-09-16 10:50:00,4.4,4.52,4.4,4.5,1745800.0,2.6343,2.7061,2.6343,2.6942,1745800.0
2009-09-16 11:00:00,4.5,4.53,4.46,4.46,614400.0,2.6942,2.7121,2.6702,2.6702,614400.0
2009-09-16 11:10:00,4.46,4.5,4.45,4.49,7340900.0,2.6702,2.6942,2.6642,2.6882,7340900.0
2009-09-16 11:20:00,4.49,4.56,4.49,4.56,1695000.0,2.6882,2.7301,2.6882,2.7301,1695000.0
2009-09-16 11:30:00,4.55,4.58,4.52,4.58,1208800.0,2.7241,2.7421,2.7061,2.7421,1208800.0
2009-09-16 11:40:00,4.58,4.64,4.55,4.62,1886900.0,2.7421,2.778,2.7241,2.766,1886900.0
2009-09-16 11:50:00,4.63,4.63,4.58,4.61,545000.0,2.772,2.772,2.7421,2.76,545000.0
2009-09-16 12:00:00,4.6,4.7,4.6,4.67,1935600.0,2.754,2.8139,2.754,2.7959,1935600.0
2009-09-16 12:10:00,4.66,4.7,4.65,4.68,753600.0,2.7899,2.8139,2.784,2.8019,753600.0
2009-09-16 12:20:00,4.67,4.73,4.66,4.73,1638700.0,2.7959,2.8319,2.7899,2.8319,1638700.0
2009-09-16 12:30:00,4.73,4.74,4.7,4.72,1405100.0,2.8319,2.8378,2.8139,2.8259,1405100.0
2009-09-16 12:40:00,4.72,4.77,4.7,4.76,1365600.0,2.8259,2.8558,2.8139,2.8498,1365600.0
2009-09-16 12:50:00,4.77,4.77,4.65,4.68,1442800.0,2.8558,2.8558,2.784,2.8019,1442800.0
2009-09-16 13:00:00,4.67,4.69,4.63,4.65,1091100.0,2.7959,2.8079,2.772,2.784,1091100.0
2009-09-16 13:10:00,4.66,4.68,4.63,4.68,691000.0,2.7899,2.8019,2.772,2.8019,691000.0
2009-09-16 13:20:00,4.68,4.69,4.65,4.66,324200.0,2.8019,2.8079,2.784,2.7899,324200.0
2009-09-16 13:30:00,4.65,4.67,4.63,4.66,1248600.0,2.784,2.7959,2.772,2.7899,1248600.0
2009-09-16 13:40:00,4.66,4.69,4.66,4.66,477600.0,2.7899,2.8079,2.7899,2.7899,477600.0
2009-09-16 13:50:00,4.66,4.7,4.65,4.69,893100.0,2.7899,2.8139,2.784,2.8079,893100.0
2009-09-16 14:00:00,4.68,4.7,4.68,4.68,738100.0,2.8019,2.8139,2.8019,2.8019,738100.0
2009-09-16 14:10:00,4.68,4.69,4.64,4.66,980300.0,2.8019,2.8079,2.778,2.7899,980300.0
2009-09-16 14:20:00,4.65,4.66,4.58,4.59,908700.0,2.784,2.7899,2.7421,2.748,908700.0
2009-09-16 14:30:00,4.59,4.61,4.57,4.6,1299500.0,2.748,2.76,2.7361,2.754,1299500.0
2009-09-16 14:40:00,4.6,4.67,4.59,4.63,1159000.0,2.754,2.7959,2.748,2.772,1159000.0
2009-09-16 14:50:00,4.63,4.65,4.56,4.56,897300.0,2.772,2.784,2.7301,2.7301,897300.0
2009-09-16 15:00:00,4.57,4.57,4.5,4.53,1185200.0,2.7361,2.7361,2.6942,2.7121,1185200.0
2009-09-16 15:10:00,4.53,4.55,4.52,4.52,566400.0,2.7121,2.7241,2.7061,2.7061,566400.0
2009-09-16 15:20:00,4.53,4.54,4.5,4.52,745600.0,2.7121,2.7181,2.6942,2.7061,745600.0
2009-09-16 15:30:00,4.52,4.56,4.51,4.54,689600.0,2.7061,2.7301,2.7001,2.7181,689600.0
2009-09-16 15:40:00,4.54,4.55,4.5,4.51,1072800.0,2.7181,2.7241,2.6942,2.7001,1072800.0
2009-09-16 15:50:00,4.51,4.54,4.5,4.54,1985400.0,2.7001,2.7181,2.6942,2.7181,1985400.0
2009-09-17 09:30:00,4.53,4.63,4.5,4.62,1006900.0,2.7121,2.772,2.6942,2.766,1006900.0
2009-09-17 09:40:00,4.62,4.63,4.56,4.56,931500.0,2.766,2.772,2.7301,2.7301,931500.0
2009-09-17 09:50:00,4.56,4.6,4.53,4.59,1210500.0,2.7301,2.754,2.7121,2.748,1210500.0
2009-09-17 10:00:00,4.59,4.62,4.54,4.62,1097400.0,2.748,2.766,2.7181,2.766,1097400.0
2009-09-17 10:10:00,4.62,4.68,4.6,4.67,1660800.0,2.766,2.8019,2.754,2.7959,1660800.0
2009-09-17 10:20:00,4.67,4.73,4.67,4.69,2307900.0,2.7959,2.8319,2.7959,2.8079,2307900.0
2009-09-17 10:30:00,4.7,4.73,4.67,4.7,1444000.0,2.8139,2.8319,2.7959,2.8139,1444000.0
2009-09-17 10:40:00,4.7,4.72,4.69,4.72,755500.0,2.8139,2.8259,2.8079,2.8259,755500.0
2009-09-17 10:50:00,4.72,4.74,4.7,4.73,798800.0,2.8259,2.8378,2.8139,2.8319,798800.0
2009-09-17 11:00:00,4.73,4.73,4.69,4.71,930700.0,2.8319,2.8319,2.8079,2.8199,930700.0
2009-09-17 11:10:00,4.7,4.71,4.7,4.71,224400.0,2.8139,2.8199,2.8139,2.8199,224400.0
2009-09-17 11:20:00,4.71,4.71,4.68,4.71,583400.0,2.8199,2.8199,2.8019,2.8199,583400.0
2009-09-17 11:30:00,4.71,4.73,4.7,4.72,691200.0,2.8199,2.8319,2.8139,2.8259,691200.0
2009-09-17 11:40:00,4.72,4.74,4.69,4.71,724900.0,2.8259,2.8378,2.8079,2.8199,724900.0
2009-09-17 11:50:00,4.7,4.71,4.62,4.63,812000.0,2.8139,2.8199,2.766,2.772,812000.0
2009-09-17 12:00:00,4.62,4.66,4.61,4.64,1465300.0,2.766,2.7899,2.76,2.778,1465300.0
2009-09-17 12:10:00,4.64,4.64,4.57,4.6,1098000.0,2.778,2.778,2.7361,2.754,1098000.0
2009-09-17 12:20:00,4.59,4.6,4.57,4.6,738800.0,2.748,2.754,2.7361,2.754,738800.0
2009-09-17 12:30:00,4.59,4.6,4.58,4.59,258500.0,2.748,2.754,2.7421,2.748,258500.0
2009-09-17 12:40:00,4.59,4.59,4.5,4.54,1218800.0,2.748,2.748,2.6942,2.7181,1218800.0
2009-09-17 12:50:00,4.55,4.57,4.5,4.5,1205700.0,2.7241,2.7361,2.6942,2.6942,1205700.0
2009-09-17 13:00:00,4.5,4.53,4.48,4.53,898300.0,2.6942,2.7121,2.6822,2.7121,898300.0
2009-09-17 13:10:00,4.53,4.55,4.51,4.51,694400.0,2.7121,2.7241,2.7001,2.7001,694400.0
2009-09-17 13:20:00,4.51,4.54,4.5,4.54,590800.0,2.7001,2.7181,2.6942,2.7181,590800.0
2009-09-17 13:30:00,4.54,4.58,4.53,4.56,498200.0,2.7181,2.7421,2.7121,2.7301,498200.0
2009-09-17 13:40:00,4.56,4.58,4.55,4.58,365800.0,2.7301,2.7421,2.7241,2.7421,365800.0
2009-09-17 13:50:00,4.58,4.6,4.56,4.58,650400.0,2.7421,2.754,2.7301,2.7421,650400.0
2009-09-17 14:00:00,4.58,4.61,4.58,4.6,497800.0,2.7421,2.76,2.7421,2.754,497800.0
2009-09-17 14:10:00,4.6,4.61,4.57,4.57,485800.0,2.754,2.76,2.7361,2.7361,485800.0
2009-09-17 14:20:00,4.57,4.58,4.54,4.56,742700.0,2.7361,2.7421,2.7181,2.7301,742700.0
2009-09-17 14:30:00,4.55,4.58,4.54,4.55,687000.0,2.7241,2.7421,2.7181,2.7241,687000.0
2009-09-17 14:40:00,4.56,4.6,4.54,4.6,1023200.0,2.7301,2.754,2.7181,2.754,1023200.0
2009-09-17 14:50:00,4.6,4.63,4.58,4.62,712900.0,2.754,2.772,2.7421,2.766,712900.0
2009-09-17 15:00:00,4.63,4.63,4.6,4.63,641700.0,2.772,2.772,2.754,2.772,641700.0
2009-09-17 15:10:00,4.63,4.63,4.59,4.6,398000.0,2.772,2.772,2.748,2.754,398000.0
2009-09-17 15:20:00,4.59,4.62,4.58,4.6,380700.0,2.748,2.766,2.7421,2.754,380700.0
2009-09-17 15:30:00,4.59,4.6,4.58,4.59,279700.0,2.748,2.754,2.7421,2.748,279700.0
2009-09-17 15:40:00,4.6,4.6,4.58,4.58,698300.0,2.754,2.754,2.7421,2.7421,698300.0
2009-09-17 15:50:00,4.58,4.59,4.51,4.53,2568500.0,2.7421,2.748,2.7001,2.7121,2568500.0
2009-09-18 09:30:00,4.33,4.39,4.27,4.31,14757400.0,2.5924,2.6283,2.5565,2.5804,14757400.0
2009-09-18 09:40:00,4.31,4.34,4.3,4.31,4670400.0,2.5804,2.5984,2.5744,2.5804,4670400.0
2009-09-18 09:50:00,4.31,4.32,4.24,4.24,4805500.0,2.5804,2.5864,2.5385,2.5385,4805500.0
2009-09-18 10:00:00,4.24,4.26,4.21,4.23,4436900.0,2.5385,2.5505,2.5205,2.5325,4436900.0
2009-09-18 10:10:00,4.22,4.24,4.2,4.23,3364800.0,2.5265,2.5385,2.5145,2.5325,3364800.0
2009-09-18 10:20:00,4.23,4.31,4.22,4.29,3714500.0,2.5325,2.5804,2.5265,2.5684,3714500.0
2009-09-18 10:30:00,4.28,4.34,4.28,4.33,3623400.0,2.5624,2.5984,2.5624,2.5924,3623400.0
2009-09-18 10:40:00,4.33,4.33,4.29,4.3,2345900.0,2.5924,2.5924,2.5684,2.5744,2345900.0
2009-09-18 10:50:00,4.29,4.33,4.27,4.32,1446900.0,2.5684,2.5924,2.5565,2.5864,1446900.0
2009-09-18 11:00:00,4.32,4.33,4.3,4.31,710000.0,2.5864,2.5924,2.5744,2.5804,710000.0
2009-09-18 11:10:00,4.3,4.35,4.3,4.31,1418300.0,2.5744,2.6044,2.5744,2.5804,1418300.0
2009-09-18 11:20:00,4.32,4.32,4.31,4.32,750400.0,2.5864,2.5864,2.5804,2.5864,750400.0
2009-09-18 11:30:00,4.32,4.35,4.31,4.34,1479700.0,2.5864,2.6044,2.5804,2.5984,1479700.0
2009-09-18 11:40:00,4.35,4.35,4.34,4.35,382100.0,2.6044,2.6044,2.5984,2.6044,382100.0
2009-09-18 11:50:00,4.35,4.38,4.34,4.36,2386000.0,2.6044,2.6223,2.5984,2.6103,2386000.0
2009-09-18 12:00:00,4.35,4.38,4.34,4.37,953900.0,2.6044,2.6223,2.5984,2.6163,953900.0
2009-09-18 12:10:00,4.37,4.38,4.33,4.33,1524900.0,2.6163,2.6223,2.5924,2.5924,1524900.0
2009-09-18 12:20:00,4.33,4.35,4.33,4.34,789000.0,2.5924,2.6044,2.5924,2.5984,789000.0
2009-09-18 12:30:00,4.34,4.36,4.34,4.34,1223600.0,2.5984,2.6103,2.5984,2.5984,1223600.0
2009-09-18 12:40:00,4.34,4.35,4.34,4.34,372300.0,2.5984,2.6044,2.5984,2.5984,372300.0
2009-09-18 12:50:00,4.34,4.35,4.34,4.34,371300.0,2.5984,2.6044,2.5984,2.5984,371300.0
2009-09-18 13:00:00,4.35,4.39,4.33,4.39,2513400.0,2.6044,2.6283,2.5924,2.6283,2513400.0
2009-09-18 13:10:00,4.39,4.42,4.38,4.41,2173300.0,2.6283,2.6463,2.6223,2.6403,2173300.0
2009-09-18 13:20:00,4.42,4.43,4.39,4.4,1672000.0,2.6463,2.6522,2.6283,2.6343,1672000.0
2009-09-18 13:30:00,4.39,4.41,4.36,4.36,1470100.0,2.6283,2.6403,2.6103,2.6103,1470100.0
2009-09-18 13:40:00,4.37,4.4,4.36,4.38,1043100.0,2.6163,2.6343,2.6103,2.6223,1043100.0
2009-09-18 13:50:00,4.39,4.39,4.37,4.38,622600.0,2.6283,2.6283,2.6163,2.6223,622600.0
2009-09-18 14:00:00,4.37,4.38,4.35,4.36,612200.0,2.6163,2.6223,2.6044,2.6103,612200.0
2009-09-18 14:10:00,4.35,4.39,4.33,4.37,1681400.0,2.6044,2.6283,2.5924,2.6163,1681400.0
2009-09-18 14:20:00,4.37,4.38,4.36,4.36,557200.0,2.6163,2.6223,2.6103,2.6103,557200.0
2009-09-18 14:30:00,4.36,4.42,4.34,4.4,1263100.0,2.6103,2.6463,2.5984,2.6343,1263100.0
2009-09-18 14:40:00,4.4,4.4,4.37,4.37,717600.0,2.6343,2.6343,2.6163,2.6163,717600.0
2009-09-18 14:50:00,4.38,4.42,4.37,4.42,1075200.0,2.6223,2.6463,2.6163,2.6463,1075200.0
2009-09-18 15:00:00,4.41,4.45,4.4,4.42,3255200.0,2.6403,2.6642,2.6343,2.6463,3255200.0
2009-09-18 15:10:00,4.42,4.43,4.4,4.41,1127100.0,2.6463,2.6522,2.6343,2.6403,1127100.0
2009-09-18 15:20:00,4.41,4.44,4.4,4.43,1882400.0,2.6403,2.6582,2.6343,2.6522,1882400.0
2009-09-18 15:30:00,4.43,4.44,4.41,4.44,2234300.0,2.6522,2.6582,2.6403,2.6582,2234300.0
2009-09-18 15:40:00,4.43,4.45,4.41,4.41,3096900.0,2.6522,2.6642,2.6403,2.6403,3096900.0
2009-09-18 15:50:00,4.41,4.42,4.35,4.37,7268000.0,2.6403,2.6463,2.6044,2.6163,7268000.0
2009-09-21 09:30:00,4.28,4.31,4.25,4.28,1762700.0,2.5624,2.5804,2.5445,2.5624,1762700.0
2009-09-21 09:40:00,4.28,4.3,4.26,4.28,1064400.0,2.5624,2.5744,2.5505,2.5624,1064400.0
2009-09-21 09:50:00,4.28,4.31,4.26,4.26,1311900.0,2.5624,2.5804,2.5505,2.5505,1311900.0
2009-09-21 10:00:00,4.26,4.28,4.23,4.26,2022400.0,2.5505,2.5624,2.5325,2.5505,2022400.0
2009-09-21 10:10:00,4.25,4.26,4.24,4.24,740000.0,2.5445,2.5505,2.5385,2.5385,740000.0
2009-09-21 10:20:00,4.25,4.29,4.24,4.29,668200.0,2.5445,2.5684,2.5385,2.5684,668200.0
2009-09-21 10:30:00,4.29,4.32,4.27,4.3,2273800.0,2.5684,2.5864,2.5565,2.5744,2273800.0
2009-09-21 10:40:00,4.3,4.3,4.29,4.3,329300.0,2.5744,2.5744,2.5684,2.5744,329300.0
2009-09-21 10:50:00,4.3,4.3,4.29,4.3,165400.0,2.5744,2.5744,2.5684,2.5744,165400.0
2009-09-21 11:00:00,4.3,4.31,4.29,4.3,893400.0,2.5744,2.5804,2.5684,2.5744,893400.0
2009-09-21 11:10:00,4.3,4.31,4.29,4.3,1156300.0,2.5744,2.5804,2.5684,2.5744,1156300.0
2009-09-21 11:20:00,4.3,4.3,4.29,4.3,147100.0,2.5744,2.5744,2.5684,2.5744,147100.0
2009-09-21 11:30:00,4.3,4.3,4.29,4.3,300700.0,2.5744,2.5744,2.5684,2.5744,300700.0
2009-09-21 11:40:00,4.3,4.3,4.29,4.29,179600.0,2.5744,2.5744,2.5684,2.5684,179600.0
2009-09-21 11:50:00,4.3,4.3,4.29,4.3,307400.0,2.5744,2.5744,2.5684,2.5744,307400.0
2009-09-21 12:00:00,4.29,4.3,4.29,4.3,137500.0,2.5684,2.5744,2.5684,2.5744,137500.0
2009-09-21 12:10:00,4.3,4.3,4.29,4.3,500500.0,2.5744,2.5744,2.5684,2.5744,500500.0
2009-09-21 12:20:00,4.3,4.31,4.29,4.3,1864600.0,2.5744,2.5804,2.5684,2.5744,1864600.0
2009-09-21 12:30:00,4.3,4.32,4.29,4.31,2059600.0,2.5744,2.5864,2.5684,2.5804,2059600.0
2009-09-21 12:40:00,4.3,4.32,4.3,4.3,707300.0,2.5744,2.5864,2.5744,2.5744,707300.0
2009-09-21 12:50:00,4.3,4.31,4.29,4.29,1144600.0,2.5744,2.5804,2.5684,2.5684,1144600.0
2009-09-21 13:00:00,4.29,4.3,4.26,4.26,477900.0,2.5684,2.5744,2.5505,2.5505,477900.0
2009-09-21 13:10:00,4.26,4.28,4.26,4.28,274300.0,2.5505,2.5624,2.5505,2.5624,274300.0
2009-09-21 13:20:00,4.28,4.29,4.27,4.28,232400.0,2.5624,2.5684,2.5565,2.5624,232400.0
2009-09-21 13:30:00,4.29,4.3,4.28,4.3,361900.0,2.5684,2.5744,2.5624,2.5744,361900.0
2009-09-21 13:40:00,4.3,4.31,4.29,4.3,191100.0,2.5744,2.5804,2.5684,2.5744,191100.0
2009-09-21 13:50:00,4.31,4.31,4.3,4.31,506200.0,2.5804,2.5804,2.5744,2.5804,506200.0
2009-09-21 14:00:00,4.3,4.34,4.3,4.32,1118600.0,2.5744,2.5984,2.5744,2.5864,1118600.0
2009-09-21 14:10:00,4.32,4.34,4.31,4.34,867300.0,2.5864,2.5984,2.5804,2.5984,867300.0
2009-09-21 14:20:00,4.34,4.35,4.33,4.34,849900.0,2.5984,2.6044,2.5924,2.5984,849900.0
2009-09-21 14:30:00,4.34,4.4,4.34,4.39,1189400.0,2.5984,2.6343,2.5984,2.6283,1189400.0
2009-09-21 14:40:00,4.4,4.49,4.39,4.45,3209800.0,2.6343,2.6882,2.6283,2.6642,3209800.0
2009-09-21 14:50:00,4.46,4.49,4.44,4.49,1890700.0,2.6702,2.6882,2.6582,2.6882,1890700.0
2009-09-21 15:00:00,4.49,4.5,4.47,4.5,1702000.0,2.6882,2.6942,2.6762,2.6942,1702000.0
2009-09-21 15:10:00,4.49,4.52,4.48,4.51,1533900.0,2.6882,2.7061,2.6822,2.7001,1533900.0
2009-09-21 15:20:00,4.51,4.52,4.49,4.52,1803100.0,2.7001,2.7061,2.6882,2.7061,1803100.0
2009-09-21 15:30:00,4.51,4.57,4.51,4.53,2240300.0,2.7001,2.7361,2.7001,2.7121,2240300.0
2009-09-21 15:40:00,4.52,4.53,4.45,4.45,1992300.0,2.7061,2.7121,2.6642,2.6642,1992300.0
2009-09-21 15:50:00,4.45,4.47,4.41,4.42,3458700.0,2.6642,2.6762,2.6403,2.6463,3458700.0
2009-09-22 09:30:00,4.53,4.54,4.46,4.52,1358500.0,2.7121,2.7181,2.6702,2.7061,1358500.0
2009-09-22 09:40:00,4.52,4.53,4.45,4.47,1989500.0,2.7061,2.7121,2.6642,2.6762,1989500.0
2009-09-22 09:50:00,4.47,4.51,4.45,4.49,842500.0,2.6762,2.7001,2.6642,2.6882,842500.0
2009-09-22 10:00:00,4.5,4.5,4.43,4.48,793300.0,2.6942,2.6942,2.6522,2.6822,793300.0
2009-09-22 10:10:00,4.48,4.51,4.47,4.49,1137800.0,2.6822,2.7001,2.6762,2.6882,1137800.0
2009-09-22 10:20:00,4.49,4.49,4.47,4.47,323700.0,2.6882,2.6882,2.6762,2.6762,323700.0
2009-09-22 10:30:00,4.47,4.48,4.44,4.47,804800.0,2.6762,2.6822,2.6582,2.6762,804800.0
2009-09-22 10:40:00,4.47,4.52,4.46,4.5,1846100.0,2.6762,2.7061,2.6702,2.6942,1846100.0
2009-09-22 10:50:00,4.51,4.51,4.49,4.49,246400.0,2.7001,2.7001,2.6882,2.6882,246400.0
2009-09-22 11:00:00,4.49,4.5,4.47,4.48,472100.0,2.6882,2.6942,2.6762,2.6822,472100.0
2009-09-22 11:10:00,4.49,4.5,4.47,4.48,512500.0,2.6882,2.6942,2.6762,2.6822,512500.0
2009-09-22 11:20:00,4.47,4.49,4.47,4.49,181400.0,2.6762,2.6882,2.6762,2.6882,181400.0
2009-09-22 11:30:00,4.49,4.5,4.48,4.48,203500.0,2.6882,2.6942,2.6822,2.6822,203500.0
2009-09-22 11:40:00,4.48,4.5,4.48,4.5,290800.0,2.6822,2.6942,2.6822,2.6942,290800.0
2009-09-22 11:50:00,4.5,4.5,4.47,4.47,239100.0,2.6942,2.6942,2.6762,2.6762,239100.0
2009-09-22 12:00:00,4.47,4.5,4.47,4.48,362100.0,2.6762,2.6942,2.6762,2.6822,362100.0
2009-09-22 12:10:00,4.48,4.5,4.48,4.49,391400.0,2.6822,2.6942,2.6822,2.6882,391400.0
2009-09-22 12:20:00,4.49,4.5,4.48,4.49,311700.0,2.6882,2.6942,2.6822,2.6882,311700.0
2009-09-22 12:30:00,4.5,4.51,4.49,4.5,815100.0,2.6942,2.7001,2.6882,2.6942,815100.0
2009-09-22 12:40:00,4.5,4.52,4.49,4.5,761300.0,2.6942,2.7061,2.6882,2.6942,761300.0
2009-09-22 12:50:00,4.5,4.51,4.49,4.49,179800.0,2.6942,2.7001,2.6882,2.6882,179800.0
2009-09-22 13:00:00,4.5,4.5,4.49,4.5,181600.0,2.6942,2.6942,2.6882,2.6942,181600.0
2009-09-22 13:10:00,4.5,4.51,4.47,4.47,725200.0,2.6942,2.7001,2.6762,2.6762,725200.0
2009-09-22 13:20:00,4.48,4.48,4.45,4.46,520100.0,2.6822,2.6822,2.6642,2.6702,520100.0
2009-09-22 13:30:00,4.47,4.47,4.46,4.46,70100.0,2.6762,2.6762,2.6702,2.6702,70100.0
2009-09-22 13:40:00,4.46,4.47,4.46,4.47,108500.0,2.6702,2.6762,2.6702,2.6762,108500.0
2009-09-22 13:50:00,4.46,4.47,4.46,4.47,57100.0,2.6702,2.6762,2.6702,2.6762,57100.0
2009-09-22 14:00:00,4.46,4.47,4.45,4.47,366800.0,2.6702,2.6762,2.6642,2.6762,366800.0
2009-09-22 14:10:00,4.47,4.49,4.46,4.49,541700.0,2.6762,2.6882,2.6702,2.6882,541700.0
2009-09-22 14:20:00,4.49,4.52,4.48,4.51,861900.0,2.6882,2.7061,2.6822,2.7001,861900.0
2009-09-22 14:30:00,4.52,4.52,4.5,4.5,311300.0,2.7061,2.7061,2.6942,2.6942,311300.0
2009-09-22 14:40:00,4.51,4.53,4.5,4.51,1542500.0,2.7001,2.7121,2.6942,2.7001,1542500.0
2009-09-22 14:50:00,4.52,4.55,4.51,4.54,775000.0,2.7061,2.7241,2.7001,2.7181,775000.0
2009-09-22 15:00:00,4.54,4.58,4.53,4.54,2087900.0,2.7181,2.7421,2.7121,2.7181,2087900.0
2009-09-22 15:10:00,4.54,4.55,4.47,4.5,1927900.0,2.7181,2.7241,2.6762,2.6942,1927900.0
2009-09-22 15:20:00,4.49,4.51,4.48,4.48,319800.0,2.6882,2.7001,2.6822,2.6822,319800.0
2009-09-22 15:30:00,4.48,4.51,4.47,4.48,1920700.0,2.6822,2.7001,2.6762,2.6822,1920700.0
2009-09-22 15:40:00,4.48,4.49,4.45,4.48,929600.0,2.6822,2.6882,2.6642,2.6822,929600.0
2009-09-22 15:50:00,4.47,4.49,4.47,4.49,1140300.0,2.6762,2.6882,2.6762,2.6882,1140300.0
2009-09-23 09:30:00,4.53,4.53,4.47,4.5,432000.0,2.7121,2.7121,2.6762,2.6942,432000.0
2009-09-23 09:40:00,4.49,4.5,4.47,4.47,559300.0,2.6882,2.6942,2.6762,2.6762,559300.0
2009-09-23 09:50:00,4.47,4.48,4.45,4.45,534800.0,2.6762,2.6822,2.6642,2.6642,534800.0
2009-09-23 10:00:00,4.46,4.49,4.44,4.48,895600.0,2.6702,2.6882,2.6582,2.6822,895600.0
2009-09-23 10:10:00,4.47,4.49,4.46,4.48,677900.0,2.6762,2.6882,2.6702,2.6822,677900.0
2009-09-23 10:20:00,4.47,4.48,4.45,4.45,189100.0,2.6762,2.6822,2.6642,2.6642,189100.0
2009-09-23 10:30:00,4.45,4.46,4.44,4.45,521800.0,2.6642,2.6702,2.6582,2.6642,521800.0
2009-09-23 10:40:00,4.45,4.46,4.41,4.41,693900.0,2.6642,2.6702,2.6403,2.6403,693900.0
2009-09-23 10:50:00,4.41,4.42,4.37,4.39,1424400.0,2.6403,2.6463,2.6163,2.6283,1424400.0
2009-09-23 11:00:00,4.39,4.42,4.38,4.41,797400.0,2.6283,2.6463,2.6223,2.6403,797400.0
2009-09-23 11:10:00,4.4,4.41,4.4,4.41,111000.0,2.6343,2.6403,2.6343,2.6403,111000.0
2009-09-23 11:20:00,4.41,4.41,4.4,4.4,91900.0,2.6403,2.6403,2.6343,2.6343,91900.0
2009-09-23 11:30:00,4.41,4.44,4.4,4.44,352300.0,2.6403,2.6582,2.6343,2.6582,352300.0
2009-09-23 11:40:00,4.44,4.44,4.42,4.43,210700.0,2.6582,2.6582,2.6463,2.6522,210700.0
2009-09-23 11:50:00,4.42,4.43,4.42,4.42,97500.0,2.6463,2.6522,2.6463,2.6463,97500.0
2009-09-23 12:00:00,4.42,4.44,4.42,4.43,172500.0,2.6463,2.6582,2.6463,2.6522,172500.0
2009-09-23 12:10:00,4.44,4.44,4.43,4.44,63300.0,2.6582,2.6582,2.6522,2.6582,63300.0
2009-09-23 12:20:00,4.44,4.44,4.43,4.43,107500.0,2.6582,2.6582,2.6522,2.6522,107500.0
2009-09-23 12:30:00,4.43,4.44,4.42,4.42,153200.0,2.6522,2.6582,2.6463,2.6463,153200.0
2009-09-23 12:40:00,4.42,4.43,4.42,4.43,54200.0,2.6463,2.6522,2.6463,2.6522,54200.0
2009-09-23 12:50:00,4.43,4.43,4.42,4.42,100200.0,2.6522,2.6522,2.6463,2.6463,100200.0
2009-09-23 13:00:00,4.43,4.43,4.42,4.42,187400.0,2.6522,2.6522,2.6463,2.6463,187400.0
2009-09-23 13:10:00,4.43,4.43,4.42,4.43,72100.0,2.6522,2.6522,2.6463,2.6522,72100.0
2009-09-23 13:20:00,4.42,4.43,4.41,4.42,393200.0,2.6463,2.6522,2.6403,2.6463,393200.0
2009-09-23 13:30:00,4.42,4.43,4.41,4.42,385000.0,2.6463,2.6522,2.6403,2.6463,385000.0
2009-09-23 13:40:00,4.42,4.44,4.42,4.44,186700.0,2.6463,2.6582,2.6463,2.6582,186700.0
2009-09-23 13:50:00,4.43,4.45,4.43,4.45,530000.0,2.6522,2.6642,2.6522,2.6642,530000.0
2009-09-23 14:00:00,4.44,4.46,4.44,4.46,281900.0,2.6582,2.6702,2.6582,2.6702,281900.0
2009-09-23 14:10:00,4.45,4.47,4.44,4.46,364600.0,2.6642,2.6762,2.6582,2.6702,364600.0
2009-09-23 14:20:00,4.46,4.48,4.44,4.47,931200.0,2.6702,2.6822,2.6582,2.6762,931200.0
2009-09-23 14:30:00,4.47,4.5,4.46,4.5,987600.0,2.6762,2.6942,2.6702,2.6942,987600.0
2009-09-23 14:40:00,4.49,4.49,4.46,4.49,546800.0,2.6882,2.6882,2.6702,2.6882,546800.0
2009-09-23 14:50:00,4.48,4.5,4.47,4.47,388700.0,2.6822,2.6942,2.6762,2.6762,388700.0
2009-09-23 15:00:00,4.48,4.49,4.46,4.49,379100.0,2.6822,2.6882,2.6702,2.6882,379100.0
2009-09-23 15:10:00,4.48,4.49,4.45,4.45,434200.0,2.6822,2.6882,2.6642,2.6642,434200.0
2009-09-23 15:20:00,4.45,4.46,4.44,4.45,425000.0,2.6642,2.6702,2.6582,2.6642,425000.0
2009-09-23 15:30:00,4.45,4.45,4.41,4.41,514900.0,2.6642,2.6642,2.6403,2.6403,514900.0
2009-09-23 15:40:00,4.41,4.42,4.41,4.42,569200.0,2.6403,2.6463,2.6403,2.6463,569200.0
2009-09-23 15:50:00,4.41,4.44,4.37,4.37,2997900.0,2.6403,2.6582,2.6163,2.6163,2997900.0
2009-09-24 09:30:00,4.4,4.41,4.37,4.4,491900.0,2.6343,2.6403,2.6163,2.6343,491900.0
2009-09-24 09:40:00,4.4,4.4,4.35,4.37,1120500.0,2.6343,2.6343,2.6044,2.6163,1120500.0
2009-09-24 09:50:00,4.37,4.38,4.35,4.36,476100.0,2.6163,2.6223,2.6044,2.6103,476100.0
2009-09-24 10:00:00,4.36,4.37,4.26,4.3,1584800.0,2.6103,2.6163,2.5505,2.5744,1584800.0
2009-09-24 10:10:00,4.31,4.33,4.26,4.29,646300.0,2.5804,2.5924,2.5505,2.5684,646300.0
2009-09-24 10:20:00,4.29,4.3,4.27,4.28,610400.0,2.5684,2.5744,2.5565,2.5624,610400.0
2009-09-24 10:30:00,4.28,4.29,4.25,4.26,874200.0,2.5624,2.5684,2.5445,2.5505,874200.0
2009-09-24 10:40:00,4.26,4.27,4.25,4.26,753800.0,2.5505,2.5565,2.5445,2.5505,753800.0
2009-09-24 10:50:00,4.26,4.28,4.25,4.27,622200.0,2.5505,2.5624,2.5445,2.5565,622200.0
2009-09-24 11:00:00,4.28,4.29,4.27,4.29,198600.0,2.5624,2.5684,2.5565,2.5684,198600.0
2009-09-24 11:10:00,4.29,4.29,4.28,4.29,112100.0,2.5684,2.5684,2.5624,2.5684,112100.0
2009-09-24 11:20:00,4.29,4.3,4.26,4.27,615100.0,2.5684,2.5744,2.5505,2.5565,615100.0
2009-09-24 11:30:00,4.27,4.29,4.26,4.28,198500.0,2.5565,2.5684,2.5505,2.5624,198500.0
2009-09-24 11:40:00,4.28,4.3,4.27,4.29,234500.0,2.5624,2.5744,2.5565,2.5684,234500.0
2009-09-24 11:50:00,4.29,4.3,4.27,4.28,246700.0,2.5684,2.5744,2.5565,2.5624,246700.0
2009-09-24 12:00:00,4.29,4.29,4.26,4.27,272200.0,2.5684,2.5684,2.5505,2.5565,272200.0
2009-09-24 12:10:00,4.27,4.27,4.26,4.26,91900.0,2.5565,2.5565,2.5505,2.5505,91900.0
2009-09-24 12:20:00,4.26,4.27,4.25,4.25,642600.0,2.5505,2.5565,2.5445,2.5445,642600.0
2009-09-24 12:30:00,4.26,4.26,4.22,4.24,1511700.0,2.5505,2.5505,2.5265,2.5385,1511700.0
2009-09-24 12:40:00,4.25,4.26,4.24,4.25,268900.0,2.5445,2.5505,2.5385,2.5445,268900.0
2009-09-24 12:50:00,4.25,4.26,4.25,4.25,295800.0,2.5445,2.5505,2.5445,2.5445,295800.0
2009-09-24 13:00:00,4.26,4.26,4.25,4.25,264500.0,2.5505,2.5505,2.5445,2.5445,264500.0
2009-09-24 13:10:00,4.25,4.26,4.24,4.25,805300.0,2.5445,2.5505,2.5385,2.5445,805300.0
2009-09-24 13:20:00,4.26,4.26,4.24,4.24,508800.0,2.5505,2.5505,2.5385,2.5385,508800.0
2009-09-24 13:30:00,4.25,4.25,4.24,4.24,240900.0,2.5445,2.5445,2.5385,2.5385,240900.0
2009-09-24 13:40:00,4.24,4.25,4.22,4.22,953800.0,2.5385,2.5445,2.5265,2.5265,953800.0
2009-09-24 13:50:00,4.22,4.23,4.22,4.22,377800.0,2.5265,2.5325,2.5265,2.5265,377800.0
2009-09-24 14:00:00,4.22,4.24,4.22,4.23,372000.0,2.5265,2.5385,2.5265,2.5325,372000.0
2009-09-24 14:10:00,4.22,4.23,4.17,4.18,1206400.0,2.5265,2.5325,2.4966,2.5026,1206400.0
2009-09-24 14:20:00,4.17,4.18,4.15,4.17,815600.0,2.4966,2.5026,2.4846,2.4966,815600.0
2009-09-24 14:30:00,4.16,4.18,4.15,4.17,559600.0,2.4906,2.5026,2.4846,2.4966,559600.0
2009-09-24 14:40:00,4.18,4.19,4.17,4.17,377900.0,2.5026,2.5086,2.4966,2.4966,377900.0
2009-09-24 14:50:00,4.17,4.18,4.16,4.17,355800.0,2.4966,2.5026,2.4906,2.4966,355800.0
2009-09-24 15:00:00,4.18,4.18,4.16,4.16,310000.0,2.5026,2.5026,2.4906,2.4906,310000.0
2009-09-24 15:10:00,4.16,4.22,4.16,4.18,1471400.0,2.4906,2.5265,2.4906,2.5026,1471400.0
2009-09-24 15:20:00,4.18,4.19,4.16,4.17,819000.0,2.5026,2.5086,2.4906,2.4966,819000.0
2009-09-24 15:30:00,4.17,4.19,4.16,4.17,642900.0,2.4966,2.5086,2.4906,2.4966,642900.0
2009-09-24 15:40:00,4.17,4.18,4.16,4.17,676500.0,2.4966,2.5026,2.4906,2.4966,676500.0
2009-09-24 15:50:00,4.18,4.19,4.17,4.18,1906700.0,2.5026,2.5086,2.4966,2.5026,1906700.0
2009-09-25 09:30:00,4.15,4.15,4.11,4.14,407900.0,2.4846,2.4846,2.4607,2.4786,407900.0
2009-09-25 09:40:00,4.14,4.15,4.12,4.15,537700.0,2.4786,2.4846,2.4667,2.4846,537700.0
2009-09-25 09:50:00,4.15,4.24,4.14,4.2,1641900.0,2.4846,2.5385,2.4786,2.5145,1641900.0
2009-09-25 10:00:00,4.2,4.22,4.18,4.21,531700.0,2.5145,2.5265,2.5026,2.5205,531700.0
2009-09-25 10:10:00,4.21,4.21,4.18,4.18,288400.0,2.5205,2.5205,2.5026,2.5026,288400.0
2009-09-25 10:20:00,4.19,4.19,4.16,4.18,422700.0,2.5086,2.5086,2.4906,2.5026,422700.0
2009-09-25 10:30:00,4.18,4.2,4.17,4.18,395800.0,2.5026,2.5145,2.4966,2.5026,395800.0
2009-09-25 10:40:00,4.18,4.18,4.17,4.17,113500.0,2.5026,2.5026,2.4966,2.4966,113500.0
2009-09-25 10:50:00,4.18,4.18,4.17,4.18,126700.0,2.5026,2.5026,2.4966,2.5026,126700.0
2009-09-25 11:00:00,4.18,4.18,4.16,4.18,171400.0,2.5026,2.5026,2.4906,2.5026,171400.0
2009-09-25 11:10:00,4.18,4.18,4.14,4.14,380900.0,2.5026,2.5026,2.4786,2.4786,380900.0
2009-09-25 11:20:00,4.15,4.15,4.13,4.14,242700.0,2.4846,2.4846,2.4726,2.4786,242700.0
2009-09-25 11:30:00,4.14,4.16,4.13,4.15,276900.0,2.4786,2.4906,2.4726,2.4846,276900.0
2009-09-25 11:40:00,4.15,4.17,4.14,4.17,257500.0,2.4846,2.4966,2.4786,2.4966,257500.0
2009-09-25 11:50:00,4.17,4.19,4.14,4.14,376300.0,2.4966,2.5086,2.4786,2.4786,376300.0
2009-09-25 12:00:00,4.14,4.15,4.13,4.13,310300.0,2.4786,2.4846,2.4726,2.4726,310300.0
2009-09-25 12:10:00,4.14,4.14,4.12,4.13,177000.0,2.4786,2.4786,2.4667,2.4726,177000.0
2009-09-25 12:20:00,4.13,4.13,4.09,4.1,709000.0,2.4726,2.4726,2.4487,2.4547,709000.0
2009-09-25 12:30:00,4.1,4.11,4.09,4.1,312300.0,2.4547,2.4607,2.4487,2.4547,312300.0
2009-09-25 12:40:00,4.1,4.1,4.09,4.1,226000.0,2.4547,2.4547,2.4487,2.4547,226000.0
2009-09-25 12:50:00,4.09,4.1,4.07,4.07,475000.0,2.4487,2.4547,2.4367,2.4367,475000.0
2009-09-25 13:00:00,4.07,4.09,4.06,4.09,221700.0,2.4367,2.4487,2.4307,2.4487,221700.0
2009-09-25 13:10:00,4.09,4.09,4.07,4.07,315100.0,2.4487,2.4487,2.4367,2.4367,315100.0
2009-09-25 13:20:00,4.08,4.08,4.06,4.07,183100.0,2.4427,2.4427,2.4307,2.4367,183100.0
2009-09-25 13:30:00,4.07,4.07,4.06,4.07,203800.0,2.4367,2.4367,2.4307,2.4367,203800.0
2009-09-25 13:40:00,4.07,4.07,4.06,4.06,125900.0,2.4367,2.4367,2.4307,2.4307,125900.0
2009-09-25 13:50:00,4.07,4.08,4.05,4.08,606400.0,2.4367,2.4427,2.4247,2.4427,606400.0
2009-09-25 14:00:00,4.08,4.09,4.06,4.08,863600.0,2.4427,2.4487,2.4307,2.4427,863600.0
2009-09-25 14:10:00,4.08,4.11,4.06,4.07,1042500.0,2.4427,2.4607,2.4307,2.4367,1042500.0
2009-09-25 14:20:00,4.07,4.08,4.06,4.07,198900.0,2.4367,2.4427,2.4307,2.4367,198900.0
2009-09-25 14:30:00,4.06,4.09,4.06,4.08,642700.0,2.4307,2.4487,2.4307,2.4427,642700.0
2009-09-25 14:40:00,4.08,4.09,4.07,4.08,666700.0,2.4427,2.4487,2.4367,2.4427,666700.0
2009-09-25 14:50:00,4.07,4.1,4.07,4.08,390100.0,2.4367,2.4547,2.4367,2.4427,390100.0
2009-09-25 15:00:00,4.08,4.09,4.08,4.09,396500.0,2.4427,2.4487,2.4427,2.4487,396500.0
2009-09-25 15:10:00,4.09,4.09,4.07,4.08,745200.0,2.4487,2.4487,2.4367,2.4427,745200.0
2009-09-25 15:20:00,4.08,4.1,4.07,4.1,582900.0,2.4427,2.4547,2.4367,2.4547,582900.0
2009-09-25 15:30:00,4.1,4.1,4.08,4.09,606000.0,2.4547,2.4547,2.4427,2.4487,606000.0
2009-09-25 15:40:00,4.08,4.09,4.06,4.08,929500.0,2.4427,2.4487,2.4307,2.4427,929500.0
2009-09-25 15:50:00,4.09,4.12,4.08,4.12,3679900.0,2.4487,2.4667,2.4427,2.4667,3679900.0
2009-09-28 09:30:00,4.14,4.15,4.11,4.11,159200.0,2.4786,2.4846,2.4607,2.4607,159200.0
2009-09-28 09:40:00,4.12,4.15,4.1,4.11,677000.0,2.4667,2.4846,2.4547,2.4607,677000.0
2009-09-28 09:50:00,4.12,4.13,4.1,4.11,549500.0,2.4667,2.4726,2.4547,2.4607,549500.0
2009-09-28 10:00:00,4.12,4.13,4.11,4.13,488000.0,2.4667,2.4726,2.4607,2.4726,488000.0
2009-09-28 10:10:00,4.13,4.13,4.11,4.11,461200.0,2.4726,2.4726,2.4607,2.4607,461200.0
2009-09-28 10:20:00,4.11,4.12,4.11,4.11,286800.0,2.4607,2.4667,2.4607,2.4607,286800.0
2009-09-28 10:30:00,4.12,4.12,4.11,4.11,179900.0,2.4667,2.4667,2.4607,2.4607,179900.0
2009-09-28 10:40:00,4.12,4.12,4.11,4.12,144600.0,2.4667,2.4667,2.4607,2.4667,144600.0
2009-09-28 10:50:00,4.12,4.12,4.11,4.12,188300.0,2.4667,2.4667,2.4607,2.4667,188300.0
2009-09-28 11:00:00,4.12,4.12,4.09,4.09,753400.0,2.4667,2.4667,2.4487,2.4487,753400.0
2009-09-28 11:10:00,4.09,4.12,4.08,4.1,1355500.0,2.4487,2.4667,2.4427,2.4547,1355500.0
2009-09-28 11:20:00,4.1,4.12,4.1,4.11,478000.0,2.4547,2.4667,2.4547,2.4607,478000.0
2009-09-28 11:30:00,4.11,4.11,4.1,4.11,145700.0,2.4607,2.4607,2.4547,2.4607,145700.0
2009-09-28 11:40:00,4.11,4.11,4.1,4.11,92800.0,2.4607,2.4607,2.4547,2.4607,92800.0
2009-09-28 11:50:00,4.11,4.11,4.1,4.1,125000.0,2.4607,2.4607,2.4547,2.4547,125000.0
2009-09-28 12:00:00,4.11,4.11,4.1,4.11,60600.0,2.4607,2.4607,2.4547,2.4607,60600.0
2009-09-28 12:10:00,4.11,4.11,4.1,4.11,98500.0,2.4607,2.4607,2.4547,2.4607,98500.0
2009-09-28 12:20:00,4.11,4.11,4.07,4.07,2227100.0,2.4607,2.4607,2.4367,2.4367,2227100.0
2009-09-28 12:30:00,4.07,4.09,4.07,4.08,278500.0,2.4367,2.4487,2.4367,2.4427,278500.0
2009-09-28 12:40:00,4.09,4.11,4.09,4.11,658100.0,2.4487,2.4607,2.4487,2.4607,658100.0
2009-09-28 12:50:00,4.1,4.11,4.09,4.1,182400.0,2.4547,2.4607,2.4487,2.4547,182400.0
2009-09-28 13:00:00,4.1,4.12,4.09,4.12,916800.0,2.4547,2.4667,2.4487,2.4667,916800.0
2009-09-28 13:10:00,4.12,4.13,4.11,4.11,411700.0,2.4667,2.4726,2.4607,2.4607,411700.0
2009-09-28 13:20:00,4.11,4.14,4.11,4.14,457100.0,2.4607,2.4786,2.4607,2.4786,457100.0
2009-09-28 13:30:00,4.14,4.15,4.13,4.15,521500.0,2.4786,2.4846,2.4726,2.4846,521500.0
2009-09-28 13:40:00,4.15,4.16,4.14,4.16,241900.0,2.4846,2.4906,2.4786,2.4906,241900.0
2009-09-28 13:50:00,4.16,4.16,4.13,4.13,798000.0,2.4906,2.4906,2.4726,2.4726,798000.0
2009-09-28 14:00:00,4.13,4.16,4.13,4.16,429400.0,2.4726,2.4906,2.4726,2.4906,429400.0
2009-09-28 14:10:00,4.16,4.16,4.14,4.16,682100.0,2.4906,2.4906,2.4786,2.4906,682100.0
2009-09-28 14:20:00,4.16,4.17,4.15,4.16,252600.0,2.4906,2.4966,2.4846,2.4906,252600.0
2009-09-28 14:30:00,4.16,4.16,4.15,4.16,99600.0,2.4906,2.4906,2.4846,2.4906,99600.0
2009-09-28 14:40:00,4.16,4.19,4.15,4.18,766000.0,2.4906,2.5086,2.4846,2.5026,766000.0
2009-09-28 14:50:00,4.18,4.18,4.16,4.17,771900.0,2.5026,2.5026,2.4906,2.4966,771900.0
2009-09-28 15:00:00,4.16,4.17,4.15,4.16,265100.0,2.4906,2.4966,2.4846,2.4906,265100.0
2009-09-28 15:10:00,4.16,4.19,4.15,4.18,599500.0,2.4906,2.5086,2.4846,2.5026,599500.0
2009-09-28 15:20:00,4.18,4.19,4.18,4.19,328700.0,2.5026,2.5086,2.5026,2.5086,328700.0
2009-09-28 15:30:00,4.19,4.2,4.17,4.18,596900.0,2.5086,2.5145,2.4966,2.5026,596900.0
2009-09-28 15:40:00,4.19,4.19,4.16,4.16,605100.0,2.5086,2.5086,2.4906,2.4906,605100.0
2009-09-28 15:50:00,4.16,4.2,4.16,4.2,2314000.0,2.4906,2.5145,2.4906,2.5145,2314000.0
2009-09-29 09:30:00,4.37,4.41,4.34,4.36,3843100.0,2.6163,2.6403,2.5984,2.6103,3843100.0
2009-09-29 09:40:00,4.36,4.42,4.36,4.38,2387100.0,2.6103,2.6463,2.6103,2.6223,2387100.0
2009-09-29 09:50:00,4.37,4.4,4.35,4.4,2173500.0,2.6163,2.6343,2.6044,2.6343,2173500.0
2009-09-29 10:00:00,4.39,4.39,4.34,4.37,2113000.0,2.6283,2.6283,2.5984,2.6163,2113000.0
2009-09-29 10:10:00,4.37,4.43,4.37,4.4,1360500.0,2.6163,2.6522,2.6163,2.6343,1360500.0
2009-09-29 10:20:00,4.39,4.44,4.39,4.42,1854100.0,2.6283,2.6582,2.6283,2.6463,1854100.0
2009-09-29 10:30:00,4.43,4.44,4.41,4.42,665800.0,2.6522,2.6582,2.6403,2.6463,665800.0
2009-09-29 10:40:00,4.42,4.42,4.4,4.41,648800.0,2.6463,2.6463,2.6343,2.6403,648800.0
2009-09-29 10:50:00,4.4,4.41,4.37,4.38,847400.0,2.6343,2.6403,2.6163,2.6223,847400.0
2009-09-29 11:00:00,4.38,4.38,4.36,4.37,903700.0,2.6223,2.6223,2.6103,2.6163,903700.0
2009-09-29 11:10:00,4.37,4.39,4.36,4.39,529800.0,2.6163,2.6283,2.6103,2.6283,529800.0
2009-09-29 11:20:00,4.39,4.42,4.38,4.41,871100.0,2.6283,2.6463,2.6223,2.6403,871100.0
2009-09-29 11:30:00,4.41,4.42,4.4,4.41,387900.0,2.6403,2.6463,2.6343,2.6403,387900.0
2009-09-29 11:40:00,4.42,4.42,4.36,4.4,1130800.0,2.6463,2.6463,2.6103,2.6343,1130800.0
2009-09-29 11:50:00,4.4,4.41,4.38,4.4,489300.0,2.6343,2.6403,2.6223,2.6343,489300.0
2009-09-29 12:00:00,4.39,4.4,4.37,4.37,988700.0,2.6283,2.6343,2.6163,2.6163,988700.0
2009-09-29 12:10:00,4.37,4.41,4.37,4.4,609900.0,2.6163,2.6403,2.6163,2.6343,609900.0
2009-09-29 12:20:00,4.39,4.42,4.39,4.41,927400.0,2.6283,2.6463,2.6283,2.6403,927400.0
2009-09-29 12:30:00,4.41,4.42,4.39,4.4,807500.0,2.6403,2.6463,2.6283,2.6343,807500.0
2009-09-29 12:40:00,4.4,4.41,4.39,4.41,337500.0,2.6343,2.6403,2.6283,2.6403,337500.0
2009-09-29 12:50:00,4.41,4.42,4.4,4.41,665800.0,2.6403,2.6463,2.6343,2.6403,665800.0
2009-09-29 13:00:00,4.41,4.42,4.4,4.41,606800.0,2.6403,2.6463,2.6343,2.6403,606800.0
2009-09-29 13:10:00,4.41,4.41,4.4,4.41,145900.0,2.6403,2.6403,2.6343,2.6403,145900.0
2009-09-29 13:20:00,4.41,4.43,4.39,4.43,843600.0,2.6403,2.6522,2.6283,2.6522,843600.0
2009-09-29 13:30:00,4.42,4.44,4.41,4.43,811100.0,2.6463,2.6582,2.6403,2.6522,811100.0
2009-09-29 13:40:00,4.42,4.44,4.42,4.44,307300.0,2.6463,2.6582,2.6463,2.6582,307300.0
2009-09-29 13:50:00,4.44,4.44,4.42,4.44,670200.0,2.6582,2.6582,2.6463,2.6582,670200.0
2009-09-29 14:00:00,4.43,4.44,4.42,4.43,511900.0,2.6522,2.6582,2.6463,2.6522,511900.0
2009-09-29 14:10:00,4.43,4.44,4.42,4.43,624100.0,2.6522,2.6582,2.6463,2.6522,624100.0
2009-09-29 14:20:00,4.44,4.45,4.43,4.45,698300.0,2.6582,2.6642,2.6522,2.6642,698300.0
2009-09-29 14:30:00,4.45,4.45,4.42,4.43,382100.0,2.6642,2.6642,2.6463,2.6522,382100.0
2009-09-29 14:40:00,4.43,4.44,4.42,4.44,374600.0,2.6522,2.6582,2.6463,2.6582,374600.0
2009-09-29 14:50:00,4.44,4.48,4.43,4.46,1391800.0,2.6582,2.6822,2.6522,2.6702,1391800.0
2009-09-29 15:00:00,4.46,4.49,4.45,4.45,985200.0,2.6702,2.6882,2.6642,2.6642,985200.0
2009-09-29 15:10:00,4.45,4.46,4.41,4.44,573000.0,2.6642,2.6702,2.6403,2.6582,573000.0
2009-09-29 15:20:00,4.44,4.48,4.43,4.43,1259500.0,2.6582,2.6822,2.6522,2.6522,1259500.0
2009-09-29 15:30:00,4.43,4.46,4.43,4.46,390100.0,2.6522,2.6702,2.6522,2.6702,390100.0
2009-09-29 15:40:00,4.46,4.47,4.45,4.47,772500.0,2.6702,2.6762,2.6642,2.6762,772500.0
2009-09-29 15:50:00,4.46,4.47,4.41,4.41,4296500.0,2.6702,2.6762,2.6403,2.6403,4296500.0
2009-09-30 09:30:00,4.53,4.6,4.5,4.58,3749900.0,2.7121,2.754,2.6942,2.7421,3749900.0
2009-09-30 09:40:00,4.58,4.6,4.52,4.52,2654200.0,2.7421,2.754,2.7061,2.7061,2654200.0
2009-09-30 09:50:00,4.52,4.54,4.46,4.46,3965400.0,2.7061,2.7181,2.6702,2.6702,3965400.0
2009-09-30 10:00:00,4.46,4.51,4.45,4.5,2191500.0,2.6702,2.7001,2.6642,2.6942,2191500.0
2009-09-30 10:10:00,4.5,4.55,4.49,4.54,1781500.0,2.6942,2.7241,2.6882,2.7181,1781500.0
2009-09-30 10:20:00,4.55,4.61,4.54,4.59,2558600.0,2.7241,2.76,2.7181,2.748,2558600.0
2009-09-30 10:30:00,4.59,4.63,4.58,4.62,3012100.0,2.748,2.772,2.7421,2.766,3012100.0
2009-09-30 10:40:00,4.63,4.65,4.6,4.65,5974600.0,2.772,2.784,2.754,2.784,5974600.0
2009-09-30 10:50:00,4.64,4.73,4.64,4.72,2780400.0,2.778,2.8319,2.778,2.8259,2780400.0
2009-09-30 11:00:00,4.73,4.85,4.71,4.77,5275800.0,2.8319,2.9037,2.8199,2.8558,5275800.0
2009-09-30 11:10:00,4.77,4.78,4.69,4.7,3127300.0,2.8558,2.8618,2.8079,2.8139,3127300.0
2009-09-30 11:20:00,4.69,4.75,4.69,4.73,2029600.0,2.8079,2.8438,2.8079,2.8319,2029600.0
2009-09-30 11:30:00,4.73,4.73,4.68,4.7,1912200.0,2.8319,2.8319,2.8019,2.8139,1912200.0
2009-09-30 11:40:00,4.7,4.7,4.62,4.64,3752200.0,2.8139,2.8139,2.766,2.778,3752200.0
2009-09-30 11:50:00,4.65,4.68,4.63,4.68,1306800.0,2.784,2.8019,2.772,2.8019,1306800.0
2009-09-30 12:00:00,4.68,4.7,4.66,4.68,1280300.0,2.8019,2.8139,2.7899,2.8019,1280300.0
2009-09-30 12:10:00,4.67,4.7,4.67,4.69,777100.0,2.7959,2.8139,2.7959,2.8079,777100.0
2009-09-30 12:20:00,4.69,4.72,4.68,4.72,674100.0,2.8079,2.8259,2.8019,2.8259,674100.0
2009-09-30 12:30:00,4.71,4.77,4.71,4.71,1716600.0,2.8199,2.8558,2.8199,2.8199,1716600.0
2009-09-30 12:40:00,4.72,4.76,4.71,4.74,864400.0,2.8259,2.8498,2.8199,2.8378,864400.0
2009-09-30 12:50:00,4.74,4.77,4.73,4.74,771200.0,2.8378,2.8558,2.8319,2.8378,771200.0
2009-09-30 13:00:00,4.74,4.76,4.73,4.74,1301900.0,2.8378,2.8498,2.8319,2.8378,1301900.0
2009-09-30 13:10:00,4.74,4.75,4.71,4.72,703700.0,2.8378,2.8438,2.8199,2.8259,703700.0
2009-09-30 13:20:00,4.71,4.73,4.71,4.71,606800.0,2.8199,2.8319,2.8199,2.8199,606800.0
2009-09-30 13:30:00,4.71,4.72,4.7,4.71,926000.0,2.8199,2.8259,2.8139,2.8199,926000.0
2009-09-30 13:40:00,4.72,4.74,4.7,4.73,833400.0,2.8259,2.8378,2.8139,2.8319,833400.0
2009-09-30 13:50:00,4.73,4.74,4.71,4.74,553200.0,2.8319,2.8378,2.8199,2.8378,553200.0
2009-09-30 14:00:00,4.73,4.75,4.72,4.74,734800.0,2.8319,2.8438,2.8259,2.8378,734800.0
2009-09-30 14:10:00,4.74,4.78,4.74,4.77,1609200.0,2.8378,2.8618,2.8378,2.8558,1609200.0
2009-09-30 14:20:00,4.76,4.78,4.74,4.77,1607600.0,2.8498,2.8618,2.8378,2.8558,1607600.0
2009-09-30 14:30:00,4.76,4.77,4.74,4.74,1104300.0,2.8498,2.8558,2.8378,2.8378,1104300.0
2009-09-30 14:40:00,4.74,4.75,4.72,4.72,1092600.0,2.8378,2.8438,2.8259,2.8259,1092600.0
2009-09-30 14:50:00,4.72,4.73,4.69,4.7,1442600.0,2.8259,2.8319,2.8079,2.8139,1442600.0
2009-09-30 15:00:00,4.7,4.71,4.67,4.69,1919200.0,2.8139,2.8199,2.7959,2.8079,1919200.0
2009-09-30 15:10:00,4.69,4.71,4.68,4.7,906700.0,2.8079,2.8199,2.8019,2.8139,906700.0
2009-09-30 15:20:00,4.7,4.73,4.69,4.72,1761400.0,2.8139,2.8319,2.8079,2.8259,1761400.0
2009-09-30 15:30:00,4.71,4.74,4.7,4.74,1451200.0,2.8199,2.8378,2.8139,2.8378,1451200.0
2009-09-30 15:40:00,4.73,4.75,4.72,4.72,2622000.0,2.8319,2.8438,2.8259,2.8259,2622000.0
2009-09-30 15:50:00,4.72,4.77,4.7,4.76,6293400.0,2.8259,2.8558,2.8139,2.8498,6293400.0
2009-10-01 09:30:00,4.69,4.73,4.65,4.7,1265600.0,2.8079,2.8319,2.784,2.8139,1265600.0
2009-10-01 09:40:00,4.7,4.71,4.61,4.64,1422500.0,2.8139,2.8199,2.76,2.778,1422500.0
2009-10-01 09:50:00,4.64,4.65,4.61,4.64,565600.0,2.778,2.784,2.76,2.778,565600.0
2009-10-01 10:00:00,4.64,4.66,4.59,4.61,1653500.0,2.778,2.7899,2.748,2.76,1653500.0
2009-10-01 10:10:00,4.6,4.62,4.59,4.61,1391900.0,2.754,2.766,2.748,2.76,1391900.0
2009-10-01 10:20:00,4.61,4.65,4.61,4.63,780600.0,2.76,2.784,2.76,2.772,780600.0
2009-10-01 10:30:00,4.63,4.64,4.59,4.61,1318900.0,2.772,2.778,2.748,2.76,1318900.0
2009-10-01 10:40:00,4.61,4.63,4.6,4.62,1113200.0,2.76,2.772,2.754,2.766,1113200.0
2009-10-01 10:50:00,4.63,4.63,4.61,4.62,590800.0,2.772,2.772,2.76,2.766,590800.0
2009-10-01 11:00:00,4.61,4.63,4.58,4.59,1607300.0,2.76,2.772,2.7421,2.748,1607300.0
2009-10-01 11:10:00,4.59,4.6,4.57,4.59,708000.0,2.748,2.754,2.7361,2.748,708000.0
2009-10-01 11:20:00,4.59,4.62,4.59,4.6,772400.0,2.748,2.766,2.748,2.754,772400.0
2009-10-01 11:30:00,4.6,4.61,4.59,4.6,666100.0,2.754,2.76,2.748,2.754,666100.0
2009-10-01 11:40:00,4.6,4.62,4.5,4.53,1884800.0,2.754,2.766,2.6942,2.7121,1884800.0
2009-10-01 11:50:00,4.52,4.54,4.49,4.51,1121300.0,2.7061,2.7181,2.6882,2.7001,1121300.0
2009-10-01 12:00:00,4.51,4.52,4.51,4.52,155300.0,2.7001,2.7061,2.7001,2.7061,155300.0
2009-10-01 12:10:00,4.51,4.52,4.5,4.52,529800.0,2.7001,2.7061,2.6942,2.7061,529800.0
2009-10-01 12:20:00,4.52,4.59,4.52,4.56,1198900.0,2.7061,2.748,2.7061,2.7301,1198900.0
2009-10-01 12:30:00,4.57,4.57,4.54,4.56,278400.0,2.7361,2.7361,2.7181,2.7301,278400.0
2009-10-01 12:40:00,4.55,4.56,4.54,4.54,190100.0,2.7241,2.7301,2.7181,2.7181,190100.0
2009-10-01 12:50:00,4.54,4.55,4.54,4.54,146000.0,2.7181,2.7241,2.7181,2.7181,146000.0
2009-10-01 13:00:00,4.55,4.56,4.53,4.53,418000.0,2.7241,2.7301,2.7121,2.7121,418000.0
2009-10-01 13:10:00,4.53,4.54,4.48,4.48,973700.0,2.7121,2.7181,2.6822,2.6822,973700.0
2009-10-01 13:20:00,4.49,4.5,4.46,4.48,429300.0,2.6882,2.6942,2.6702,2.6822,429300.0
2009-10-01 13:30:00,4.48,4.5,4.46,4.46,367700.0,2.6822,2.6942,2.6702,2.6702,367700.0
2009-10-01 13:40:00,4.46,4.48,4.44,4.45,744100.0,2.6702,2.6822,2.6582,2.6642,744100.0
2009-10-01 13:50:00,4.44,4.45,4.39,4.39,1093900.0,2.6582,2.6642,2.6283,2.6283,1093900.0
2009-10-01 14:00:00,4.39,4.45,4.39,4.45,516500.0,2.6283,2.6642,2.6283,2.6642,516500.0
2009-10-01 14:10:00,4.44,4.48,4.44,4.47,846100.0,2.6582,2.6822,2.6582,2.6762,846100.0
2009-10-01 14:20:00,4.47,4.51,4.47,4.51,288400.0,2.6762,2.7001,2.6762,2.7001,288400.0
2009-10-01 14:30:00,4.51,4.54,4.5,4.52,710100.0,2.7001,2.7181,2.6942,2.7061,710100.0
2009-10-01 14:40:00,4.51,4.54,4.48,4.51,612300.0,2.7001,2.7181,2.6822,2.7001,612300.0
2009-10-01 14:50:00,4.51,4.53,4.49,4.49,443900.0,2.7001,2.7121,2.6882,2.6882,443900.0
2009-10-01 15:00:00,4.5,4.51,4.44,4.44,627100.0,2.6942,2.7001,2.6582,2.6582,627100.0
2009-10-01 15:10:00,4.45,4.47,4.44,4.46,471100.0,2.6642,2.6762,2.6582,2.6702,471100.0
2009-10-01 15:20:00,4.46,4.47,4.42,4.43,1253200.0,2.6702,2.6762,2.6463,2.6522,1253200.0
2009-10-01 15:30:00,4.42,4.47,4.42,4.44,1160200.0,2.6463,2.6762,2.6463,2.6582,1160200.0
2009-10-01 15:40:00,4.44,4.49,4.44,4.49,810200.0,2.6582,2.6882,2.6582,2.6882,810200.0
2009-10-01 15:50:00,4.48,4.51,4.44,4.47,3710000.0,2.6822,2.7001,2.6582,2.6762,3710000.0
2009-10-02 09:30:00,4.31,4.31,4.22,4.28,2178400.0,2.5804,2.5804,2.5265,2.5624,2178400.0
2009-10-02 09:40:00,4.27,4.32,4.26,4.31,1436900.0,2.5565,2.5864,2.5505,2.5804,1436900.0
2009-10-02 09:50:00,4.32,4.34,4.3,4.3,1329400.0,2.5864,2.5984,2.5744,2.5744,1329400.0
2009-10-02 10:00:00,4.3,4.34,4.27,4.3,1375400.0,2.5744,2.5984,2.5565,2.5744,1375400.0
2009-10-02 10:10:00,4.3,4.36,4.3,4.35,954400.0,2.5744,2.6103,2.5744,2.6044,954400.0
2009-10-02 10:20:00,4.34,4.48,4.34,4.45,1251500.0,2.5984,2.6822,2.5984,2.6642,1251500.0
2009-10-02 10:30:00,4.45,4.54,4.44,4.48,1191100.0,2.6642,2.7181,2.6582,2.6822,1191100.0
2009-10-02 10:40:00,4.48,4.48,4.42,4.42,594900.0,2.6822,2.6822,2.6463,2.6463,594900.0
2009-10-02 10:50:00,4.42,4.44,4.38,4.4,625100.0,2.6463,2.6582,2.6223,2.6343,625100.0
2009-10-02 11:00:00,4.4,4.48,4.4,4.44,565000.0,2.6343,2.6822,2.6343,2.6582,565000.0
2009-10-02 11:10:00,4.45,4.45,4.43,4.43,329400.0,2.6642,2.6642,2.6522,2.6522,329400.0
2009-10-02 11:20:00,4.43,4.45,4.42,4.43,338400.0,2.6522,2.6642,2.6463,2.6522,338400.0
2009-10-02 11:30:00,4.43,4.47,4.4,4.43,879000.0,2.6522,2.6762,2.6343,2.6522,879000.0
2009-10-02 11:40:00,4.42,4.42,4.38,4.41,490100.0,2.6463,2.6463,2.6223,2.6403,490100.0
2009-10-02 11:50:00,4.41,4.41,4.38,4.4,367100.0,2.6403,2.6403,2.6223,2.6343,367100.0
2009-10-02 12:00:00,4.39,4.46,4.39,4.45,1007100.0,2.6283,2.6702,2.6283,2.6642,1007100.0
2009-10-02 12:10:00,4.44,4.45,4.42,4.43,141900.0,2.6582,2.6642,2.6463,2.6522,141900.0
2009-10-02 12:20:00,4.42,4.44,4.41,4.43,371400.0,2.6463,2.6582,2.6403,2.6522,371400.0
2009-10-02 12:30:00,4.43,4.45,4.43,4.44,193600.0,2.6522,2.6642,2.6522,2.6582,193600.0
2009-10-02 12:40:00,4.44,4.45,4.41,4.42,226100.0,2.6582,2.6642,2.6403,2.6463,226100.0
2009-10-02 12:50:00,4.42,4.43,4.41,4.42,172800.0,2.6463,2.6522,2.6403,2.6463,172800.0
2009-10-02 13:00:00,4.42,4.46,4.42,4.45,347700.0,2.6463,2.6702,2.6463,2.6642,347700.0
2009-10-02 13:10:00,4.44,4.5,4.44,4.48,504700.0,2.6582,2.6942,2.6582,2.6822,504700.0
2009-10-02 13:20:00,4.48,4.5,4.46,4.5,668800.0,2.6822,2.6942,2.6702,2.6942,668800.0
2009-10-02 13:30:00,4.5,4.5,4.43,4.46,472500.0,2.6942,2.6942,2.6522,2.6702,472500.0
2009-10-02 13:40:00,4.46,4.47,4.44,4.46,151200.0,2.6702,2.6762,2.6582,2.6702,151200.0
2009-10-02 13:50:00,4.46,4.48,4.45,4.46,302700.0,2.6702,2.6822,2.6642,2.6702,302700.0
2009-10-02 14:00:00,4.45,4.46,4.43,4.44,188300.0,2.6642,2.6702,2.6522,2.6582,188300.0
2009-10-02 14:10:00,4.43,4.45,4.43,4.45,218200.0,2.6522,2.6642,2.6522,2.6642,218200.0
2009-10-02 14:20:00,4.45,4.49,4.43,4.49,801100.0,2.6642,2.6882,2.6522,2.6882,801100.0
2009-10-02 14:30:00,4.49,4.5,4.47,4.47,359600.0,2.6882,2.6942,2.6762,2.6762,359600.0
2009-10-02 14:40:00,4.48,4.5,4.46,4.49,400400.0,2.6822,2.6942,2.6702,2.6882,400400.0
2009-10-02 14:50:00,4.5,4.5,4.46,4.47,278300.0,2.6942,2.6942,2.6702,2.6762,278300.0
2009-10-02 15:00:00,4.46,4.47,4.41,4.42,492800.0,2.6702,2.6762,2.6403,2.6463,492800.0
2009-10-02 15:10:00,4.42,4.43,4.4,4.41,360700.0,2.6463,2.6522,2.6343,2.6403,360700.0
2009-10-02 15:20:00,4.4,4.42,4.38,4.38,387400.0,2.6343,2.6463,2.6223,2.6223,387400.0
2009-10-02 15:30:00,4.38,4.41,4.38,4.4,436900.0,2.6223,2.6403,2.6223,2.6343,436900.0
2009-10-02 15:40:00,4.4,4.41,4.38,4.4,407400.0,2.6343,2.6403,2.6223,2.6343,407400.0
2009-10-02 15:50:00,4.41,4.44,4.39,4.44,1702800.0,2.6403,2.6582,2.6283,2.6582,1702800.0
2009-10-05 09:30:00,4.63,4.66,4.52,4.55,2378800.0,2.772,2.7899,2.7061,2.7241,2378800.0
2009-10-05 09:40:00,4.55,4.65,4.53,4.59,1265600.0,2.7241,2.784,2.7121,2.748,1265600.0
2009-10-05 09:50:00,4.59,4.64,4.58,4.62,1117300.0,2.748,2.778,2.7421,2.766,1117300.0
2009-10-05 10:00:00,4.63,4.66,4.55,4.57,1372000.0,2.772,2.7899,2.7241,2.7361,1372000.0
2009-10-05 10:10:00,4.57,4.6,4.55,4.6,1071100.0,2.7361,2.754,2.7241,2.754,1071100.0
2009-10-05 10:20:00,4.6,4.62,4.59,4.62,854900.0,2.754,2.766,2.748,2.766,854900.0
2009-10-05 10:30:00,4.62,4.62,4.58,4.59,305200.0,2.766,2.766,2.7421,2.748,305200.0
2009-10-05 10:40:00,4.58,4.6,4.58,4.58,523200.0,2.7421,2.754,2.7421,2.7421,523200.0
2009-10-05 10:50:00,4.58,4.6,4.57,4.6,421300.0,2.7421,2.754,2.7361,2.754,421300.0
2009-10-05 11:00:00,4.61,4.61,4.59,4.6,483700.0,2.76,2.76,2.748,2.754,483700.0
2009-10-05 11:10:00,4.59,4.6,4.57,4.57,356400.0,2.748,2.754,2.7361,2.7361,356400.0
2009-10-05 11:20:00,4.57,4.58,4.57,4.57,157100.0,2.7361,2.7421,2.7361,2.7361,157100.0
2009-10-05 11:30:00,4.58,4.58,4.56,4.57,295000.0,2.7421,2.7421,2.7301,2.7361,295000.0
2009-10-05 11:40:00,4.57,4.6,4.56,4.59,389100.0,2.7361,2.754,2.7301,2.748,389100.0
2009-10-05 11:50:00,4.59,4.6,4.56,4.56,330200.0,2.748,2.754,2.7301,2.7301,330200.0
2009-10-05 12:00:00,4.56,4.57,4.55,4.57,508900.0,2.7301,2.7361,2.7241,2.7361,508900.0
2009-10-05 12:10:00,4.57,4.57,4.55,4.57,749100.0,2.7361,2.7361,2.7241,2.7361,749100.0
2009-10-05 12:20:00,4.56,4.6,4.56,4.58,385900.0,2.7301,2.754,2.7301,2.7421,385900.0
2009-10-05 12:30:00,4.59,4.59,4.57,4.58,110500.0,2.748,2.748,2.7361,2.7421,110500.0
2009-10-05 12:40:00,4.57,4.6,4.57,4.6,308800.0,2.7361,2.754,2.7361,2.754,308800.0
2009-10-05 12:50:00,4.6,4.6,4.59,4.59,73700.0,2.754,2.754,2.748,2.748,73700.0
2009-10-05 13:00:00,4.6,4.6,4.58,4.58,197100.0,2.754,2.754,2.7421,2.7421,197100.0
2009-10-05 13:10:00,4.58,4.59,4.58,4.59,135100.0,2.7421,2.748,2.7421,2.748,135100.0
2009-10-05 13:20:00,4.58,4.59,4.57,4.58,406800.0,2.7421,2.748,2.7361,2.7421,406800.0
2009-10-05 13:30:00,4.57,4.58,4.56,4.58,298800.0,2.7361,2.7421,2.7301,2.7421,298800.0
2009-10-05 13:40:00,4.57,4.58,4.57,4.57,105500.0,2.7361,2.7421,2.7361,2.7361,105500.0
2009-10-05 13:50:00,4.57,4.58,4.57,4.57,107700.0,2.7361,2.7421,2.7361,2.7361,107700.0
2009-10-05 14:00:00,4.58,4.58,4.57,4.57,128700.0,2.7421,2.7421,2.7361,2.7361,128700.0
2009-10-05 14:10:00,4.57,4.58,4.57,4.57,411100.0,2.7361,2.7421,2.7361,2.7361,411100.0
2009-10-05 14:20:00,4.57,4.58,4.57,4.57,103300.0,2.7361,2.7421,2.7361,2.7361,103300.0
2009-10-05 14:30:00,4.57,4.61,4.57,4.59,603800.0,2.7361,2.76,2.7361,2.748,603800.0
2009-10-05 14:40:00,4.59,4.63,4.59,4.63,603100.0,2.748,2.772,2.748,2.772,603100.0
2009-10-05 14:50:00,4.63,4.63,4.62,4.62,210700.0,2.772,2.772,2.766,2.766,210700.0
2009-10-05 15:00:00,4.62,4.63,4.6,4.61,580900.0,2.766,2.772,2.754,2.76,580900.0
2009-10-05 15:10:00,4.61,4.61,4.6,4.61,240000.0,2.76,2.76,2.754,2.76,240000.0
2009-10-05 15:20:00,4.6,4.62,4.6,4.62,586900.0,2.754,2.766,2.754,2.766,586900.0
2009-10-05 15:30:00,4.62,4.62,4.59,4.6,641300.0,2.766,2.766,2.748,2.754,641300.0
2009-10-05 15:40:00,4.59,4.6,4.56,4.58,1153800.0,2.748,2.754,2.7301,2.7421,1153800.0
2009-10-05 15:50:00,4.59,4.63,4.59,4.63,1974800.0,2.748,2.772,2.748,2.772,1974800.0
2009-10-06 09:30:00,4.72,4.75,4.7,4.74,1418400.0,2.8259,2.8438,2.8139,2.8378,1418400.0
2009-10-06 09:40:00,4.74,4.75,4.68,4.72,1820500.0,2.8378,2.8438,2.8019,2.8259,1820500.0
2009-10-06 09:50:00,4.71,4.74,4.68,4.68,1403000.0,2.8199,2.8378,2.8019,2.8019,1403000.0
2009-10-06 10:00:00,4.68,4.72,4.67,4.67,1496700.0,2.8019,2.8259,2.7959,2.7959,1496700.0
2009-10-06 10:10:00,4.68,4.69,4.66,4.67,1018400.0,2.8019,2.8079,2.7899,2.7959,1018400.0
2009-10-06 10:20:00,4.67,4.67,4.61,4.61,958200.0,2.7959,2.7959,2.76,2.76,958200.0
2009-10-06 10:30:00,4.61,4.66,4.61,4.64,1047900.0,2.76,2.7899,2.76,2.778,1047900.0
2009-10-06 10:40:00,4.63,4.68,4.63,4.67,674000.0,2.772,2.8019,2.772,2.7959,674000.0
2009-10-06 10:50:00,4.67,4.68,4.67,4.68,282400.0,2.7959,2.8019,2.7959,2.8019,282400.0
2009-10-06 11:00:00,4.67,4.71,4.66,4.7,1081800.0,2.7959,2.8199,2.7899,2.8139,1081800.0
2009-10-06 11:10:00,4.7,4.7,4.69,4.7,212700.0,2.8139,2.8139,2.8079,2.8139,212700.0
2009-10-06 11:20:00,4.7,4.71,4.65,4.68,802100.0,2.8139,2.8199,2.784,2.8019,802100.0
2009-10-06 11:30:00,4.67,4.69,4.67,4.69,210500.0,2.7959,2.8079,2.7959,2.8079,210500.0
2009-10-06 11:40:00,4.69,4.69,4.68,4.69,422400.0,2.8079,2.8079,2.8019,2.8079,422400.0
2009-10-06 11:50:00,4.69,4.69,4.64,4.65,391500.0,2.8079,2.8079,2.778,2.784,391500.0
2009-10-06 12:00:00,4.64,4.65,4.63,4.63,546000.0,2.778,2.784,2.772,2.772,546000.0
2009-10-06 12:10:00,4.64,4.64,4.61,4.63,956500.0,2.778,2.778,2.76,2.772,956500.0
2009-10-06 12:20:00,4.63,4.64,4.62,4.62,281800.0,2.772,2.778,2.766,2.766,281800.0
2009-10-06 12:30:00,4.63,4.65,4.62,4.64,765000.0,2.772,2.784,2.766,2.778,765000.0
2009-10-06 12:40:00,4.65,4.67,4.63,4.64,317800.0,2.784,2.7959,2.772,2.778,317800.0
2009-10-06 12:50:00,4.64,4.64,4.59,4.59,612400.0,2.778,2.778,2.748,2.748,612400.0
2009-10-06 13:00:00,4.59,4.6,4.55,4.56,809000.0,2.748,2.754,2.7241,2.7301,809000.0
2009-10-06 13:10:00,4.55,4.57,4.55,4.56,923700.0,2.7241,2.7361,2.7241,2.7301,923700.0
2009-10-06 13:20:00,4.55,4.56,4.53,4.53,727100.0,2.7241,2.7301,2.7121,2.7121,727100.0
2009-10-06 13:30:00,4.53,4.56,4.52,4.55,539900.0,2.7121,2.7301,2.7061,2.7241,539900.0
2009-10-06 13:40:00,4.55,4.57,4.5,4.52,1366300.0,2.7241,2.7361,2.6942,2.7061,1366300.0
2009-10-06 13:50:00,4.52,4.52,4.48,4.49,967800.0,2.7061,2.7061,2.6822,2.6882,967800.0
2009-10-06 14:00:00,4.49,4.49,4.42,4.43,1499800.0,2.6882,2.6882,2.6463,2.6522,1499800.0
2009-10-06 14:10:00,4.43,4.47,4.42,4.47,909800.0,2.6522,2.6762,2.6463,2.6762,909800.0
2009-10-06 14:20:00,4.46,4.48,4.43,4.45,835200.0,2.6702,2.6822,2.6522,2.6642,835200.0
2009-10-06 14:30:00,4.45,4.49,4.43,4.48,733300.0,2.6642,2.6882,2.6522,2.6822,733300.0
2009-10-06 14:40:00,4.48,4.48,4.46,4.48,303100.0,2.6822,2.6822,2.6702,2.6822,303100.0
2009-10-06 14:50:00,4.47,4.49,4.47,4.48,349100.0,2.6762,2.6882,2.6762,2.6822,349100.0
2009-10-06 15:00:00,4.49,4.51,4.48,4.51,382300.0,2.6882,2.7001,2.6822,2.7001,382300.0
2009-10-06 15:10:00,4.51,4.52,4.5,4.52,331400.0,2.7001,2.7061,2.6942,2.7061,331400.0
2009-10-06 15:20:00,4.52,4.52,4.49,4.5,636400.0,2.7061,2.7061,2.6882,2.6942,636400.0
2009-10-06 15:30:00,4.5,4.51,4.49,4.5,306700.0,2.6942,2.7001,2.6882,2.6942,306700.0
2009-10-06 15:40:00,4.51,4.51,4.44,4.46,1664900.0,2.7001,2.7001,2.6582,2.6702,1664900.0
2009-10-06 15:50:00,4.46,4.52,4.45,4.5,1999400.0,2.6702,2.7061,2.6642,2.6942,1999400.0
2009-10-07 09:30:00,4.48,4.55,4.47,4.51,1032800.0,2.6822,2.7241,2.6762,2.7001,1032800.0
2009-10-07 09:40:00,4.5,4.52,4.48,4.49,875400.0,2.6942,2.7061,2.6822,2.6882,875400.0
2009-10-07 09:50:00,4.5,4.58,4.49,4.57,815600.0,2.6942,2.7421,2.6882,2.7361,815600.0
2009-10-07 10:00:00,4.57,4.58,4.55,4.57,557100.0,2.7361,2.7421,2.7241,2.7361,557100.0
2009-10-07 10:10:00,4.57,4.61,4.56,4.58,841500.0,2.7361,2.76,2.7301,2.7421,841500.0
2009-10-07 10:20:00,4.58,4.6,4.54,4.55,569000.0,2.7421,2.754,2.7181,2.7241,569000.0
2009-10-07 10:30:00,4.54,4.56,4.52,4.55,544100.0,2.7181,2.7301,2.7061,2.7241,544100.0
2009-10-07 10:40:00,4.56,4.56,4.53,4.53,206000.0,2.7301,2.7301,2.7121,2.7121,206000.0
2009-10-07 10:50:00,4.53,4.55,4.53,4.54,219500.0,2.7121,2.7241,2.7121,2.7181,219500.0
2009-10-07 11:00:00,4.55,4.59,4.55,4.57,333600.0,2.7241,2.748,2.7241,2.7361,333600.0
2009-10-07 11:10:00,4.58,4.58,4.56,4.56,191400.0,2.7421,2.7421,2.7301,2.7301,191400.0
2009-10-07 11:20:00,4.56,4.57,4.55,4.56,301600.0,2.7301,2.7361,2.7241,2.7301,301600.0
2009-10-07 11:30:00,4.55,4.57,4.55,4.57,184300.0,2.7241,2.7361,2.7241,2.7361,184300.0
2009-10-07 11:40:00,4.57,4.57,4.53,4.55,786500.0,2.7361,2.7361,2.7121,2.7241,786500.0
2009-10-07 11:50:00,4.54,4.55,4.53,4.53,235600.0,2.7181,2.7241,2.7121,2.7121,235600.0
2009-10-07 12:00:00,4.52,4.55,4.52,4.55,300700.0,2.7061,2.7241,2.7061,2.7241,300700.0
2009-10-07 12:10:00,4.54,4.55,4.54,4.55,61600.0,2.7181,2.7241,2.7181,2.7241,61600.0
2009-10-07 12:20:00,4.55,4.56,4.54,4.56,179800.0,2.7241,2.7301,2.7181,2.7301,179800.0
2009-10-07 12:30:00,4.56,4.56,4.54,4.55,140200.0,2.7301,2.7301,2.7181,2.7241,140200.0
2009-10-07 12:40:00,4.55,4.56,4.54,4.56,168800.0,2.7241,2.7301,2.7181,2.7301,168800.0
2009-10-07 12:50:00,4.56,4.57,4.55,4.55,167400.0,2.7301,2.7361,2.7241,2.7241,167400.0
2009-10-07 13:00:00,4.56,4.56,4.54,4.55,147600.0,2.7301,2.7301,2.7181,2.7241,147600.0
2009-10-07 13:10:00,4.55,4.56,4.54,4.55,110500.0,2.7241,2.7301,2.7181,2.7241,110500.0
2009-10-07 13:20:00,4.55,4.56,4.55,4.55,58600.0,2.7241,2.7301,2.7241,2.7241,58600.0
2009-10-07 13:30:00,4.56,4.57,4.55,4.55,577600.0,2.7301,2.7361,2.7241,2.7241,577600.0
2009-10-07 13:40:00,4.56,4.57,4.56,4.57,154500.0,2.7301,2.7361,2.7301,2.7361,154500.0
2009-10-07 13:50:00,4.57,4.58,4.55,4.55,387700.0,2.7361,2.7421,2.7241,2.7241,387700.0
2009-10-07 14:00:00,4.55,4.56,4.54,4.55,214700.0,2.7241,2.7301,2.7181,2.7241,214700.0
2009-10-07 14:10:00,4.55,4.55,4.54,4.55,140300.0,2.7241,2.7241,2.7181,2.7241,140300.0
2009-10-07 14:20:00,4.55,4.55,4.54,4.55,115000.0,2.7241,2.7241,2.7181,2.7241,115000.0
2009-10-07 14:30:00,4.55,4.56,4.54,4.56,289800.0,2.7241,2.7301,2.7181,2.7301,289800.0
2009-10-07 14:40:00,4.56,4.56,4.55,4.55,347400.0,2.7301,2.7301,2.7241,2.7241,347400.0
2009-10-07 14:50:00,4.56,4.56,4.53,4.53,460400.0,2.7301,2.7301,2.7121,2.7121,460400.0
2009-10-07 15:00:00,4.53,4.54,4.52,4.53,378500.0,2.7121,2.7181,2.7061,2.7121,378500.0
2009-10-07 15:10:00,4.54,4.55,4.53,4.55,270700.0,2.7181,2.7241,2.7121,2.7241,270700.0
2009-10-07 15:20:00,4.55,4.56,4.54,4.55,374000.0,2.7241,2.7301,2.7181,2.7241,374000.0
2009-10-07 15:30:00,4.55,4.58,4.54,4.57,787000.0,2.7241,2.7421,2.7181,2.7361,787000.0
2009-10-07 15:40:00,4.58,4.58,4.56,4.58,449900.0,2.7421,2.7421,2.7301,2.7421,449900.0
2009-10-07 15:50:00,4.57,4.61,4.57,4.6,3747300.0,2.7361,2.76,2.7361,2.754,3747300.0
2009-10-08 09:30:00,4.6,4.61,4.55,4.59,854600.0,2.754,2.76,2.7241,2.748,854600.0
2009-10-08 09:40:00,4.59,4.6,4.57,4.57,440700.0,2.748,2.754,2.7361,2.7361,440700.0
2009-10-08 09:50:00,4.57,4.57,4.51,4.53,1323400.0,2.7361,2.7361,2.7001,2.7121,1323400.0
2009-10-08 10:00:00,4.53,4.54,4.5,4.52,1589400.0,2.7121,2.7181,2.6942,2.7061,1589400.0
2009-10-08 10:10:00,4.52,4.55,4.51,4.55,320000.0,2.7061,2.7241,2.7001,2.7241,320000.0
2009-10-08 10:20:00,4.55,4.55,4.52,4.52,495500.0,2.7241,2.7241,2.7061,2.7061,495500.0
2009-10-08 10:30:00,4.53,4.54,4.48,4.51,900300.0,2.7121,2.7181,2.6822,2.7001,900300.0
2009-10-08 10:40:00,4.51,4.52,4.5,4.5,205400.0,2.7001,2.7061,2.6942,2.6942,205400.0
2009-10-08 10:50:00,4.51,4.54,4.5,4.54,278700.0,2.7001,2.7181,2.6942,2.7181,278700.0
2009-10-08 11:00:00,4.54,4.54,4.53,4.53,143200.0,2.7181,2.7181,2.7121,2.7121,143200.0
2009-10-08 11:10:00,4.53,4.54,4.53,4.53,107700.0,2.7121,2.7181,2.7121,2.7121,107700.0
2009-10-08 11:20:00,4.53,4.57,4.53,4.57,446600.0,2.7121,2.7361,2.7121,2.7361,446600.0
2009-10-08 11:30:00,4.57,4.57,4.55,4.57,242100.0,2.7361,2.7361,2.7241,2.7361,242100.0
2009-10-08 11:40:00,4.57,4.57,4.56,4.57,125000.0,2.7361,2.7361,2.7301,2.7361,125000.0
2009-10-08 11:50:00,4.57,4.58,4.56,4.58,148000.0,2.7361,2.7421,2.7301,2.7421,148000.0
2009-10-08 12:00:00,4.58,4.6,4.57,4.58,521800.0,2.7421,2.754,2.7361,2.7421,521800.0
2009-10-08 12:10:00,4.58,4.58,4.57,4.58,160600.0,2.7421,2.7421,2.7361,2.7421,160600.0
2009-10-08 12:20:00,4.58,4.58,4.57,4.57,311700.0,2.7421,2.7421,2.7361,2.7361,311700.0
2009-10-08 12:30:00,4.58,4.58,4.57,4.58,268400.0,2.7421,2.7421,2.7361,2.7421,268400.0
2009-10-08 12:40:00,4.58,4.59,4.57,4.59,354500.0,2.7421,2.748,2.7361,2.748,354500.0
2009-10-08 12:50:00,4.58,4.59,4.58,4.59,188500.0,2.7421,2.748,2.7421,2.748,188500.0
2009-10-08 13:00:00,4.59,4.6,4.56,4.57,566700.0,2.748,2.754,2.7301,2.7361,566700.0
2009-10-08 13:10:00,4.57,4.57,4.55,4.57,457500.0,2.7361,2.7361,2.7241,2.7361,457500.0
2009-10-08 13:20:00,4.57,4.58,4.56,4.57,116800.0,2.7361,2.7421,2.7301,2.7361,116800.0
2009-10-08 13:30:00,4.57,4.58,4.54,4.55,422700.0,2.7361,2.7421,2.7181,2.7241,422700.0
2009-10-08 13:40:00,4.54,4.58,4.54,4.56,355000.0,2.7181,2.7421,2.7181,2.7301,355000.0
2009-10-08 13:50:00,4.56,4.58,4.55,4.57,157900.0,2.7301,2.7421,2.7241,2.7361,157900.0
2009-10-08 14:00:00,4.58,4.59,4.57,4.58,195600.0,2.7421,2.748,2.7361,2.7421,195600.0
2009-10-08 14:10:00,4.58,4.58,4.55,4.57,291100.0,2.7421,2.7421,2.7241,2.7361,291100.0
2009-10-08 14:20:00,4.57,4.57,4.56,4.57,93800.0,2.7361,2.7361,2.7301,2.7361,93800.0
2009-10-08 14:30:00,4.57,4.57,4.56,4.56,165800.0,2.7361,2.7361,2.7301,2.7301,165800.0
2009-10-08 14:40:00,4.57,4.58,4.56,4.58,219400.0,2.7361,2.7421,2.7301,2.7421,219400.0
2009-10-08 14:50:00,4.58,4.58,4.57,4.57,193300.0,2.7421,2.7421,2.7361,2.7361,193300.0
2009-10-08 15:00:00,4.58,4.59,4.57,4.59,178700.0,2.7421,2.748,2.7361,2.748,178700.0
2009-10-08 15:10:00,4.59,4.59,4.58,4.59,265600.0,2.748,2.748,2.7421,2.748,265600.0
2009-10-08 15:20:00,4.58,4.59,4.58,4.58,473200.0,2.7421,2.748,2.7421,2.7421,473200.0
2009-10-08 15:30:00,4.59,4.59,4.57,4.57,446200.0,2.748,2.748,2.7361,2.7361,446200.0
2009-10-08 15:40:00,4.57,4.59,4.57,4.59,372600.0,2.7361,2.748,2.7361,2.748,372600.0
2009-10-08 15:50:00,4.58,4.6,4.53,4.56,3078000.0,2.7421,2.754,2.7121,2.7301,3078000.0
2009-10-09 09:30:00,4.51,4.56,4.5,4.5,511700.0,2.7001,2.7301,2.6942,2.6942,511700.0
2009-10-09 09:40:00,4.51,4.54,4.5,4.53,336300.0,2.7001,2.7181,2.6942,2.7121,336300.0
2009-10-09 09:50:00,4.54,4.55,4.5,4.51,789400.0,2.7181,2.7241,2.6942,2.7001,789400.0
2009-10-09 10:00:00,4.52,4.53,4.5,4.52,816900.0,2.7061,2.7121,2.6942,2.7061,816900.0
2009-10-09 10:10:00,4.53,4.54,4.52,4.52,171100.0,2.7121,2.7181,2.7061,2.7061,171100.0
2009-10-09 10:20:00,4.52,4.55,4.52,4.55,208600.0,2.7061,2.7241,2.7061,2.7241,208600.0
2009-10-09 10:30:00,4.55,4.56,4.54,4.54,327100.0,2.7241,2.7301,2.7181,2.7181,327100.0
2009-10-09 10:40:00,4.54,4.55,4.52,4.52,1230600.0,2.7181,2.7241,2.7061,2.7061,1230600.0
2009-10-09 10:50:00,4.52,4.53,4.52,4.52,84100.0,2.7061,2.7121,2.7061,2.7061,84100.0
2009-10-09 11:00:00,4.52,4.53,4.52,4.52,182900.0,2.7061,2.7121,2.7061,2.7061,182900.0
2009-10-09 11:10:00,4.52,4.53,4.5,4.5,750100.0,2.7061,2.7121,2.6942,2.6942,750100.0
2009-10-09 11:20:00,4.5,4.53,4.5,4.53,2503100.0,2.6942,2.7121,2.6942,2.7121,2503100.0
2009-10-09 11:30:00,4.53,4.53,4.52,4.53,73100.0,2.7121,2.7121,2.7061,2.7121,73100.0
2009-10-09 11:40:00,4.52,4.53,4.51,4.51,160800.0,2.7061,2.7121,2.7001,2.7001,160800.0
2009-10-09 11:50:00,4.51,4.53,4.51,4.52,113500.0,2.7001,2.7121,2.7001,2.7061,113500.0
2009-10-09 12:00:00,4.52,4.53,4.52,4.52,86300.0,2.7061,2.7121,2.7061,2.7061,86300.0
2009-10-09 12:10:00,4.52,4.53,4.52,4.52,62400.0,2.7061,2.7121,2.7061,2.7061,62400.0
2009-10-09 12:20:00,4.52,4.53,4.51,4.51,139000.0,2.7061,2.7121,2.7001,2.7001,139000.0
2009-10-09 12:30:00,4.51,4.52,4.5,4.5,215400.0,2.7001,2.7061,2.6942,2.6942,215400.0
2009-10-09 12:40:00,4.5,4.51,4.5,4.5,44500.0,2.6942,2.7001,2.6942,2.6942,44500.0
2009-10-09 12:50:00,4.5,4.52,4.5,4.51,423000.0,2.6942,2.7061,2.6942,2.7001,423000.0
2009-10-09 13:00:00,4.52,4.53,4.49,4.49,590500.0,2.7061,2.7121,2.6882,2.6882,590500.0
2009-10-09 13:10:00,4.49,4.5,4.48,4.49,275800.0,2.6882,2.6942,2.6822,2.6882,275800.0
2009-10-09 13:20:00,4.48,4.49,4.48,4.48,85100.0,2.6822,2.6882,2.6822,2.6822,85100.0
2009-10-09 13:30:00,4.49,4.5,4.48,4.49,321600.0,2.6882,2.6942,2.6822,2.6882,321600.0
2009-10-09 13:40:00,4.5,4.51,4.49,4.51,277000.0,2.6942,2.7001,2.6882,2.7001,277000.0
2009-10-09 13:50:00,4.5,4.51,4.5,4.5,95800.0,2.6942,2.7001,2.6942,2.6942,95800.0
2009-10-09 14:00:00,4.51,4.51,4.5,4.5,50900.0,2.7001,2.7001,2.6942,2.6942,50900.0
2009-10-09 14:10:00,4.51,4.51,4.49,4.49,162000.0,2.7001,2.7001,2.6882,2.6882,162000.0
2009-10-09 14:20:00,4.49,4.51,4.49,4.5,189200.0,2.6882,2.7001,2.6882,2.6942,189200.0
2009-10-09 14:30:00,4.51,4.52,4.5,4.52,181500.0,2.7001,2.7061,2.6942,2.7061,181500.0
2009-10-09 14:40:00,4.52,4.53,4.51,4.53,316000.0,2.7061,2.7121,2.7001,2.7121,316000.0
2009-10-09 14:50:00,4.52,4.53,4.52,4.53,144600.0,2.7061,2.7121,2.7061,2.7121,144600.0
2009-10-09 15:00:00,4.53,4.53,4.52,4.53,128400.0,2.7121,2.7121,2.7061,2.7121,128400.0
2009-10-09 15:10:00,4.53,4.53,4.52,4.53,149400.0,2.7121,2.7121,2.7061,2.7121,149400.0
2009-10-09 15:20:00,4.53,4.55,4.52,4.54,309000.0,2.7121,2.7241,2.7061,2.7181,309000.0
2009-10-09 15:30:00,4.55,4.55,4.53,4.54,536100.0,2.7241,2.7241,2.7121,2.7181,536100.0
2009-10-09 15:40:00,4.53,4.54,4.53,4.54,136700.0,2.7121,2.7181,2.7121,2.7181,136700.0
2009-10-09 15:50:00,4.53,4.57,4.53,4.55,1500700.0,2.7121,2.7361,2.7121,2.7241,1500700.0
2009-10-12 09:30:00,4.57,4.59,4.52,4.53,659600.0,2.7361,2.748,2.7061,2.7121,659600.0
2009-10-12 09:40:00,4.54,4.55,4.5,4.52,592100.0,2.7181,2.7241,2.6942,2.7061,592100.0
2009-10-12 09:50:00,4.52,4.55,4.52,4.54,189900.0,2.7061,2.7241,2.7061,2.7181,189900.0
2009-10-12 10:00:00,4.53,4.56,4.53,4.55,355400.0,2.7121,2.7301,2.7121,2.7241,355400.0
2009-10-12 10:10:00,4.55,4.55,4.53,4.54,899500.0,2.7241,2.7241,2.7121,2.7181,899500.0
2009-10-12 10:20:00,4.54,4.55,4.53,4.55,144500.0,2.7181,2.7241,2.7121,2.7241,144500.0
2009-10-12 10:30:00,4.54,4.57,4.54,4.57,222500.0,2.7181,2.7361,2.7181,2.7361,222500.0
2009-10-12 10:40:00,4.57,4.58,4.55,4.57,1110600.0,2.7361,2.7421,2.7241,2.7361,1110600.0
2009-10-12 10:50:00,4.58,4.58,4.56,4.58,406400.0,2.7421,2.7421,2.7301,2.7421,406400.0
2009-10-12 11:00:00,4.57,4.6,4.57,4.6,267100.0,2.7361,2.754,2.7361,2.754,267100.0
2009-10-12 11:10:00,4.6,4.6,4.59,4.6,126500.0,2.754,2.754,2.748,2.754,126500.0
2009-10-12 11:20:00,4.6,4.6,4.58,4.59,703900.0,2.754,2.754,2.7421,2.748,703900.0
2009-10-12 11:30:00,4.59,4.6,4.58,4.6,288900.0,2.748,2.754,2.7421,2.754,288900.0
2009-10-12 11:40:00,4.6,4.61,4.59,4.6,453100.0,2.754,2.76,2.748,2.754,453100.0
2009-10-12 11:50:00,4.6,4.61,4.6,4.61,165400.0,2.754,2.76,2.754,2.76,165400.0
2009-10-12 12:00:00,4.61,4.62,4.6,4.62,325900.0,2.76,2.766,2.754,2.766,325900.0
2009-10-12 12:10:00,4.62,4.64,4.61,4.64,340900.0,2.766,2.778,2.76,2.778,340900.0
2009-10-12 12:20:00,4.64,4.64,4.63,4.64,96600.0,2.778,2.778,2.772,2.778,96600.0
2009-10-12 12:30:00,4.64,4.64,4.63,4.64,58800.0,2.778,2.778,2.772,2.778,58800.0
2009-10-12 12:40:00,4.64,4.64,4.63,4.64,116400.0,2.778,2.778,2.772,2.778,116400.0
2009-10-12 12:50:00,4.64,4.64,4.63,4.64,163000.0,2.778,2.778,2.772,2.778,163000.0
2009-10-12 13:00:00,4.64,4.66,4.63,4.66,391900.0,2.778,2.7899,2.772,2.7899,391900.0
2009-10-12 13:10:00,4.66,4.67,4.66,4.67,157400.0,2.7899,2.7959,2.7899,2.7959,157400.0
2009-10-12 13:20:00,4.67,4.67,4.65,4.66,259400.0,2.7959,2.7959,2.784,2.7899,259400.0
2009-10-12 13:30:00,4.66,4.66,4.65,4.66,138800.0,2.7899,2.7899,2.784,2.7899,138800.0
2009-10-12 13:40:00,4.66,4.66,4.65,4.65,64400.0,2.7899,2.7899,2.784,2.784,64400.0
2009-10-12 13:50:00,4.65,4.66,4.65,4.66,235200.0,2.784,2.7899,2.784,2.7899,235200.0
2009-10-12 14:00:00,4.66,4.67,4.65,4.67,186500.0,2.7899,2.7959,2.784,2.7959,186500.0
2009-10-12 14:10:00,4.67,4.67,4.62,4.63,588300.0,2.7959,2.7959,2.766,2.772,588300.0
2009-10-12 14:20:00,4.63,4.63,4.55,4.57,1459000.0,2.772,2.772,2.7241,2.7361,1459000.0
2009-10-12 14:30:00,4.57,4.58,4.55,4.58,766800.0,2.7361,2.7421,2.7241,2.7421,766800.0
2009-10-12 14:40:00,4.58,4.59,4.57,4.58,245000.0,2.7421,2.748,2.7361,2.7421,245000.0
2009-10-12 14:50:00,4.58,4.6,4.57,4.6,257100.0,2.7421,2.754,2.7361,2.754,257100.0
2009-10-12 15:00:00,4.6,4.6,4.58,4.58,326900.0,2.754,2.754,2.7421,2.7421,326900.0
2009-10-12 15:10:00,4.59,4.59,4.58,4.58,100800.0,2.748,2.748,2.7421,2.7421,100800.0
2009-10-12 15:20:00,4.59,4.61,4.58,4.61,611200.0,2.748,2.76,2.7421,2.76,611200.0
2009-10-12 15:30:00,4.61,4.61,4.59,4.6,367200.0,2.76,2.76,2.748,2.754,367200.0
2009-10-12 15:40:00,4.59,4.6,4.58,4.59,161400.0,2.748,2.754,2.7421,2.748,161400.0
2009-10-12 15:50:00,4.59,4.6,4.58,4.59,654100.0,2.748,2.754,2.7421,2.748,654100.0
2009-10-13 09:30:00,4.57,4.62,4.57,4.59,321900.0,2.7361,2.766,2.7361,2.748,321900.0
2009-10-13 09:40:00,4.59,4.6,4.55,4.58,459200.0,2.748,2.754,2.7241,2.7421,459200.0
2009-10-13 09:50:00,4.57,4.58,4.54,4.55,1099600.0,2.7361,2.7421,2.7181,2.7241,1099600.0
2009-10-13 10:00:00,4.55,4.56,4.52,4.52,1707900.0,2.7241,2.7301,2.7061,2.7061,1707900.0
2009-10-13 10:10:00,4.52,4.53,4.52,4.52,285900.0,2.7061,2.7121,2.7061,2.7061,285900.0
2009-10-13 10:20:00,4.52,4.55,4.52,4.55,309100.0,2.7061,2.7241,2.7061,2.7241,309100.0
2009-10-13 10:30:00,4.55,4.56,4.53,4.54,378400.0,2.7241,2.7301,2.7121,2.7181,378400.0
2009-10-13 10:40:00,4.53,4.54,4.53,4.53,146600.0,2.7121,2.7181,2.7121,2.7121,146600.0
2009-10-13 10:50:00,4.54,4.55,4.53,4.55,175700.0,2.7181,2.7241,2.7121,2.7241,175700.0
2009-10-13 11:00:00,4.55,4.57,4.54,4.55,269100.0,2.7241,2.7361,2.7181,2.7241,269100.0
2009-10-13 11:10:00,4.55,4.56,4.52,4.53,1779500.0,2.7241,2.7301,2.7061,2.7121,1779500.0
2009-10-13 11:20:00,4.52,4.54,4.52,4.54,275200.0,2.7061,2.7181,2.7061,2.7181,275200.0
2009-10-13 11:30:00,4.54,4.57,4.53,4.57,268000.0,2.7181,2.7361,2.7121,2.7361,268000.0
2009-10-13 11:40:00,4.57,4.59,4.57,4.58,577000.0,2.7361,2.748,2.7361,2.7421,577000.0
2009-10-13 11:50:00,4.58,4.58,4.57,4.57,66000.0,2.7421,2.7421,2.7361,2.7361,66000.0
2009-10-13 12:00:00,4.58,4.58,4.56,4.57,207200.0,2.7421,2.7421,2.7301,2.7361,207200.0
2009-10-13 12:10:00,4.57,4.58,4.56,4.58,141700.0,2.7361,2.7421,2.7301,2.7421,141700.0
2009-10-13 12:20:00,4.57,4.58,4.55,4.58,340500.0,2.7361,2.7421,2.7241,2.7421,340500.0
2009-10-13 12:30:00,4.58,4.59,4.56,4.56,590700.0,2.7421,2.748,2.7301,2.7301,590700.0
2009-10-13 12:40:00,4.56,4.58,4.54,4.55,1369100.0,2.7301,2.7421,2.7181,2.7241,1369100.0
2009-10-13 12:50:00,4.56,4.58,4.55,4.56,404100.0,2.7301,2.7421,2.7241,2.7301,404100.0
2009-10-13 13:00:00,4.56,4.58,4.55,4.57,207800.0,2.7301,2.7421,2.7241,2.7361,207800.0
2009-10-13 13:10:00,4.57,4.58,4.57,4.58,72800.0,2.7361,2.7421,2.7361,2.7421,72800.0
2009-10-13 13:20:00,4.58,4.59,4.57,4.59,254200.0,2.7421,2.748,2.7361,2.748,254200.0
2009-10-13 13:30:00,4.58,4.6,4.58,4.59,190300.0,2.7421,2.754,2.7421,2.748,190300.0
2009-10-13 13:40:00,4.6,4.6,4.57,4.58,629600.0,2.754,2.754,2.7361,2.7421,629600.0
2009-10-13 13:50:00,4.58,4.59,4.56,4.57,879900.0,2.7421,2.748,2.7301,2.7361,879900.0
2009-10-13 14:00:00,4.56,4.57,4.54,4.56,238500.0,2.7301,2.7361,2.7181,2.7301,238500.0
2009-10-13 14:10:00,4.56,4.56,4.54,4.56,238400.0,2.7301,2.7301,2.7181,2.7301,238400.0
2009-10-13 14:20:00,4.56,4.57,4.55,4.56,414500.0,2.7301,2.7361,2.7241,2.7301,414500.0
2009-10-13 14:30:00,4.56,4.56,4.54,4.55,396100.0,2.7301,2.7301,2.7181,2.7241,396100.0
2009-10-13 14:40:00,4.54,4.55,4.54,4.55,117900.0,2.7181,2.7241,2.7181,2.7241,117900.0
2009-10-13 14:50:00,4.55,4.56,4.53,4.54,389800.0,2.7241,2.7301,2.7121,2.7181,389800.0
2009-10-13 15:00:00,4.54,4.56,4.53,4.56,338200.0,2.7181,2.7301,2.7121,2.7301,338200.0
2009-10-13 15:10:00,4.55,4.56,4.54,4.55,244800.0,2.7241,2.7301,2.7181,2.7241,244800.0
2009-10-13 15:20:00,4.55,4.56,4.54,4.56,219000.0,2.7241,2.7301,2.7181,2.7301,219000.0
2009-10-13 15:30:00,4.56,4.56,4.55,4.56,204400.0,2.7301,2.7301,2.7241,2.7301,204400.0
2009-10-13 15:40:00,4.56,4.57,4.55,4.57,321700.0,2.7301,2.7361,2.7241,2.7361,321700.0
2009-10-13 15:50:00,4.56,4.57,4.53,4.54,1463700.0,2.7301,2.7361,2.7121,2.7181,1463700.0
2009-10-14 09:30:00,4.66,4.66,4.61,4.61,564300.0,2.7899,2.7899,2.76,2.76,564300.0
2009-10-14 09:40:00,4.62,4.63,4.58,4.6,767600.0,2.766,2.772,2.7421,2.754,767600.0
2009-10-14 09:50:00,4.61,4.63,4.57,4.58,687900.0,2.76,2.772,2.7361,2.7421,687900.0
2009-10-14 10:00:00,4.58,4.62,4.56,4.62,393400.0,2.7421,2.766,2.7301,2.766,393400.0
2009-10-14 10:10:00,4.61,4.63,4.59,4.61,616400.0,2.76,2.772,2.748,2.76,616400.0
2009-10-14 10:20:00,4.6,4.61,4.57,4.57,558400.0,2.754,2.76,2.7361,2.7361,558400.0
2009-10-14 10:30:00,4.57,4.58,4.57,4.58,153700.0,2.7361,2.7421,2.7361,2.7421,153700.0
2009-10-14 10:40:00,4.58,4.59,4.57,4.58,367200.0,2.7421,2.748,2.7361,2.7421,367200.0
2009-10-14 10:50:00,4.59,4.6,4.58,4.6,146400.0,2.748,2.754,2.7421,2.754,146400.0
2009-10-14 11:00:00,4.6,4.6,4.58,4.59,299700.0,2.754,2.754,2.7421,2.748,299700.0
2009-10-14 11:10:00,4.59,4.6,4.59,4.6,132700.0,2.748,2.754,2.748,2.754,132700.0
2009-10-14 11:20:00,4.6,4.63,4.59,4.61,629200.0,2.754,2.772,2.748,2.76,629200.0
2009-10-14 11:30:00,4.62,4.62,4.61,4.61,122500.0,2.766,2.766,2.76,2.76,122500.0
2009-10-14 11:40:00,4.62,4.62,4.61,4.62,83800.0,2.766,2.766,2.76,2.766,83800.0
2009-10-14 11:50:00,4.62,4.62,4.61,4.61,117400.0,2.766,2.766,2.76,2.76,117400.0
2009-10-14 12:00:00,4.61,4.61,4.6,4.6,295700.0,2.76,2.76,2.754,2.754,295700.0
2009-10-14 12:10:00,4.6,4.61,4.6,4.6,81000.0,2.754,2.76,2.754,2.754,81000.0
2009-10-14 12:20:00,4.6,4.61,4.6,4.6,160100.0,2.754,2.76,2.754,2.754,160100.0
2009-10-14 12:30:00,4.61,4.61,4.6,4.61,149200.0,2.76,2.76,2.754,2.76,149200.0
2009-10-14 12:40:00,4.61,4.63,4.6,4.62,484100.0,2.76,2.772,2.754,2.766,484100.0
2009-10-14 12:50:00,4.63,4.63,4.62,4.63,119700.0,2.772,2.772,2.766,2.772,119700.0
2009-10-14 13:00:00,4.63,4.65,4.62,4.65,359600.0,2.772,2.784,2.766,2.784,359600.0
2009-10-14 13:10:00,4.64,4.66,4.64,4.65,540000.0,2.778,2.7899,2.778,2.784,540000.0
2009-10-14 13:20:00,4.66,4.66,4.64,4.64,524100.0,2.7899,2.7899,2.778,2.778,524100.0
2009-10-14 13:30:00,4.63,4.65,4.63,4.64,294700.0,2.772,2.784,2.772,2.778,294700.0
2009-10-14 13:40:00,4.65,4.65,4.64,4.65,282900.0,2.784,2.784,2.778,2.784,282900.0
2009-10-14 13:50:00,4.65,4.66,4.63,4.64,658100.0,2.784,2.7899,2.772,2.778,658100.0
2009-10-14 14:00:00,4.64,4.64,4.6,4.61,766700.0,2.778,2.778,2.754,2.76,766700.0
2009-10-14 14:10:00,4.61,4.62,4.61,4.61,141700.0,2.76,2.766,2.76,2.76,141700.0
2009-10-14 14:20:00,4.62,4.65,4.61,4.63,850300.0,2.766,2.784,2.76,2.772,850300.0
2009-10-14 14:30:00,4.63,4.65,4.61,4.64,896500.0,2.772,2.784,2.76,2.778,896500.0
2009-10-14 14:40:00,4.64,4.66,4.64,4.65,476700.0,2.778,2.7899,2.778,2.784,476700.0
2009-10-14 14:50:00,4.65,4.66,4.64,4.66,336400.0,2.784,2.7899,2.778,2.7899,336400.0
2009-10-14 15:00:00,4.66,4.67,4.65,4.67,437200.0,2.7899,2.7959,2.784,2.7959,437200.0
2009-10-14 15:10:00,4.67,4.68,4.66,4.68,279300.0,2.7959,2.8019,2.7899,2.8019,279300.0
2009-10-14 15:20:00,4.67,4.68,4.67,4.68,208300.0,2.7959,2.8019,2.7959,2.8019,208300.0
2009-10-14 15:30:00,4.67,4.68,4.66,4.68,605100.0,2.7959,2.8019,2.7899,2.8019,605100.0
2009-10-14 15:40:00,4.68,4.68,4.66,4.67,478700.0,2.8019,2.8019,2.7899,2.7959,478700.0
2009-10-14 15:50:00,4.67,4.68,4.66,4.68,1899300.0,2.7959,2.8019,2.7899,2.8019,1899300.0
2009-10-15 09:30:00,4.65,4.68,4.62,4.63,653700.0,2.784,2.8019,2.766,2.772,653700.0
2009-10-15 09:40:00,4.63,4.65,4.6,4.65,1675100.0,2.772,2.784,2.754,2.784,1675100.0
2009-10-15 09:50:00,4.65,4.68,4.64,4.67,390700.0,2.784,2.8019,2.778,2.7959,390700.0
2009-10-15 10:00:00,4.66,4.67,4.65,4.66,447800.0,2.7899,2.7959,2.784,2.7899,447800.0
2009-10-15 10:10:00,4.66,4.66,4.64,4.64,173600.0,2.7899,2.7899,2.778,2.778,173600.0
2009-10-15 10:20:00,4.64,4.65,4.62,4.62,1348100.0,2.778,2.784,2.766,2.766,1348100.0
2009-10-15 10:30:00,4.62,4.63,4.62,4.63,79600.0,2.766,2.772,2.766,2.772,79600.0
2009-10-15 10:40:00,4.62,4.62,4.59,4.6,477400.0,2.766,2.766,2.748,2.754,477400.0
2009-10-15 10:50:00,4.6,4.62,4.59,4.61,404400.0,2.754,2.766,2.748,2.76,404400.0
2009-10-15 11:00:00,4.62,4.62,4.6,4.61,151400.0,2.766,2.766,2.754,2.76,151400.0
2009-10-15 11:10:00,4.61,4.61,4.6,4.6,69200.0,2.76,2.76,2.754,2.754,69200.0
2009-10-15 11:20:00,4.61,4.61,4.58,4.59,750200.0,2.76,2.76,2.7421,2.748,750200.0
2009-10-15 11:30:00,4.6,4.6,4.59,4.59,75300.0,2.754,2.754,2.748,2.748,75300.0
2009-10-15 11:40:00,4.59,4.6,4.58,4.58,234200.0,2.748,2.754,2.7421,2.7421,234200.0
2009-10-15 11:50:00,4.59,4.59,4.58,4.59,125300.0,2.748,2.748,2.7421,2.748,125300.0
2009-10-15 12:00:00,4.58,4.6,4.58,4.59,144300.0,2.7421,2.754,2.7421,2.748,144300.0
2009-10-15 12:10:00,4.6,4.61,4.59,4.61,168700.0,2.754,2.76,2.748,2.76,168700.0
2009-10-15 12:20:00,4.61,4.61,4.6,4.61,103500.0,2.76,2.76,2.754,2.76,103500.0
2009-10-15 12:30:00,4.61,4.62,4.6,4.61,164200.0,2.76,2.766,2.754,2.76,164200.0
2009-10-15 12:40:00,4.61,4.62,4.61,4.61,56300.0,2.76,2.766,2.76,2.76,56300.0
2009-10-15 12:50:00,4.62,4.62,4.61,4.62,35100.0,2.766,2.766,2.76,2.766,35100.0
2009-10-15 13:00:00,4.62,4.63,4.6,4.6,349300.0,2.766,2.772,2.754,2.754,349300.0
2009-10-15 13:10:00,4.61,4.61,4.6,4.61,77000.0,2.76,2.76,2.754,2.76,77000.0
2009-10-15 13:20:00,4.61,4.61,4.6,4.61,68700.0,2.76,2.76,2.754,2.76,68700.0
2009-10-15 13:30:00,4.61,4.63,4.6,4.63,205800.0,2.76,2.772,2.754,2.772,205800.0
2009-10-15 13:40:00,4.62,4.63,4.61,4.61,184900.0,2.766,2.772,2.76,2.76,184900.0
2009-10-15 13:50:00,4.62,4.62,4.61,4.62,34000.0,2.766,2.766,2.76,2.766,34000.0
2009-10-15 14:00:00,4.62,4.62,4.61,4.62,50900.0,2.766,2.766,2.76,2.766,50900.0
2009-10-15 14:10:00,4.62,4.63,4.6,4.63,627700.0,2.766,2.772,2.754,2.772,627700.0
2009-10-15 14:20:00,4.63,4.63,4.6,4.61,285800.0,2.772,2.772,2.754,2.76,285800.0
2009-10-15 14:30:00,4.62,4.63,4.6,4.62,441500.0,2.766,2.772,2.754,2.766,441500.0
2009-10-15 14:40:00,4.61,4.63,4.61,4.63,273900.0,2.76,2.772,2.76,2.772,273900.0
2009-10-15 14:50:00,4.63,4.63,4.6,4.61,272300.0,2.772,2.772,2.754,2.76,272300.0
2009-10-15 15:00:00,4.61,4.61,4.6,4.61,105500.0,2.76,2.76,2.754,2.76,105500.0
2009-10-15 15:10:00,4.6,4.62,4.6,4.61,317200.0,2.754,2.766,2.754,2.76,317200.0
2009-10-15 15:20:00,4.61,4.61,4.6,4.6,180500.0,2.76,2.76,2.754,2.754,180500.0
2009-10-15 15:30:00,4.61,4.61,4.59,4.61,362000.0,2.76,2.76,2.748,2.76,362000.0
2009-10-15 15:40:00,4.6,4.64,4.6,4.62,1384100.0,2.754,2.778,2.754,2.766,1384100.0
2009-10-15 15:50:00,4.62,4.77,4.61,4.77,5180500.0,2.766,2.8558,2.76,2.8558,5180500.0
2009-10-16 09:30:00,4.65,4.67,4.56,4.57,2011100.0,2.784,2.7959,2.7301,2.7361,2011100.0
2009-10-16 09:40:00,4.57,4.65,4.57,4.65,789500.0,2.7361,2.784,2.7361,2.784,789500.0
2009-10-16 09:50:00,4.65,4.65,4.6,4.61,498500.0,2.784,2.784,2.754,2.76,498500.0
2009-10-16 10:00:00,4.61,4.62,4.6,4.61,292000.0,2.76,2.766,2.754,2.76,292000.0
2009-10-16 10:10:00,4.6,4.62,4.6,4.61,311700.0,2.754,2.766,2.754,2.76,311700.0
2009-10-16 10:20:00,4.61,4.61,4.6,4.61,219100.0,2.76,2.76,2.754,2.76,219100.0
2009-10-16 10:30:00,4.6,4.62,4.6,4.62,216700.0,2.754,2.766,2.754,2.766,216700.0
2009-10-16 10:40:00,4.62,4.63,4.61,4.62,287800.0,2.766,2.772,2.76,2.766,287800.0
2009-10-16 10:50:00,4.62,4.63,4.6,4.61,598500.0,2.766,2.772,2.754,2.76,598500.0
2009-10-16 11:00:00,4.6,4.61,4.57,4.58,1052500.0,2.754,2.76,2.7361,2.7421,1052500.0
2009-10-16 11:10:00,4.58,4.6,4.57,4.6,246200.0,2.7421,2.754,2.7361,2.754,246200.0
2009-10-16 11:20:00,4.59,4.6,4.59,4.6,76000.0,2.748,2.754,2.748,2.754,76000.0
2009-10-16 11:30:00,4.59,4.6,4.58,4.59,228200.0,2.748,2.754,2.7421,2.748,228200.0
2009-10-16 11:40:00,4.58,4.59,4.57,4.59,480300.0,2.7421,2.748,2.7361,2.748,480300.0
2009-10-16 11:50:00,4.58,4.63,4.58,4.63,836100.0,2.7421,2.772,2.7421,2.772,836100.0
2009-10-16 12:00:00,4.63,4.63,4.62,4.63,105000.0,2.772,2.772,2.766,2.772,105000.0
2009-10-16 12:10:00,4.62,4.63,4.6,4.61,224300.0,2.766,2.772,2.754,2.76,224300.0
2009-10-16 12:20:00,4.6,4.61,4.6,4.6,124300.0,2.754,2.76,2.754,2.754,124300.0
2009-10-16 12:30:00,4.61,4.61,4.59,4.59,94900.0,2.76,2.76,2.748,2.748,94900.0
2009-10-16 12:40:00,4.59,4.59,4.58,4.59,96000.0,2.748,2.748,2.7421,2.748,96000.0
2009-10-16 12:50:00,4.58,4.6,4.58,4.6,72000.0,2.7421,2.754,2.7421,2.754,72000.0
2009-10-16 13:00:00,4.59,4.6,4.58,4.59,316700.0,2.748,2.754,2.7421,2.748,316700.0
2009-10-16 13:10:00,4.58,4.6,4.58,4.59,212900.0,2.7421,2.754,2.7421,2.748,212900.0
2009-10-16 13:20:00,4.59,4.59,4.58,4.59,120700.0,2.748,2.748,2.7421,2.748,120700.0
2009-10-16 13:30:00,4.59,4.59,4.58,4.58,151300.0,2.748,2.748,2.7421,2.7421,151300.0
2009-10-16 13:40:00,4.59,4.6,4.58,4.58,196300.0,2.748,2.754,2.7421,2.7421,196300.0
2009-10-16 13:50:00,4.59,4.59,4.58,4.59,51600.0,2.748,2.748,2.7421,2.748,51600.0
2009-10-16 14:00:00,4.59,4.6,4.57,4.59,423100.0,2.748,2.754,2.7361,2.748,423100.0
2009-10-16 14:10:00,4.59,4.59,4.57,4.58,140300.0,2.748,2.748,2.7361,2.7421,140300.0
2009-10-16 14:20:00,4.57,4.58,4.57,4.58,80800.0,2.7361,2.7421,2.7361,2.7421,80800.0
2009-10-16 14:30:00,4.57,4.59,4.57,4.58,198400.0,2.7361,2.748,2.7361,2.7421,198400.0
2009-10-16 14:40:00,4.59,4.59,4.58,4.58,18400.0,2.748,2.748,2.7421,2.7421,18400.0
2009-10-16 14:50:00,4.58,4.59,4.57,4.57,182600.0,2.7421,2.748,2.7361,2.7361,182600.0
2009-10-16 15:00:00,4.57,4.58,4.57,4.57,279800.0,2.7361,2.7421,2.7361,2.7361,279800.0
2009-10-16 15:10:00,4.57,4.58,4.57,4.57,131000.0,2.7361,2.7421,2.7361,2.7361,131000.0
2009-10-16 15:20:00,4.57,4.59,4.57,4.58,607100.0,2.7361,2.748,2.7361,2.7421,607100.0
2009-10-16 15:30:00,4.58,4.6,4.57,4.58,756700.0,2.7421,2.754,2.7361,2.7421,756700.0
2009-10-16 15:40:00,4.58,4.59,4.58,4.59,386700.0,2.7421,2.748,2.7421,2.748,386700.0
2009-10-16 15:50:00,4.58,4.59,4.57,4.58,1493800.0,2.7421,2.748,2.7361,2.7421,1493800.0
2009-10-19 09:30:00,4.59,4.63,4.52,4.55,688700.0,2.748,2.772,2.7061,2.7241,688700.0
2009-10-19 09:40:00,4.55,4.56,4.5,4.51,650100.0,2.7241,2.7301,2.6942,2.7001,650100.0
2009-10-19 09:50:00,4.5,4.51,4.45,4.48,1478800.0,2.6942,2.7001,2.6642,2.6822,1478800.0
2009-10-19 10:00:00,4.48,4.49,4.47,4.47,423700.0,2.6822,2.6882,2.6762,2.6762,423700.0
2009-10-19 10:10:00,4.47,4.5,4.46,4.47,783100.0,2.6762,2.6942,2.6702,2.6762,783100.0
2009-10-19 10:20:00,4.47,4.52,4.47,4.51,485300.0,2.6762,2.7061,2.6762,2.7001,485300.0
2009-10-19 10:30:00,4.51,4.54,4.51,4.51,422200.0,2.7001,2.7181,2.7001,2.7001,422200.0
2009-10-19 10:40:00,4.51,4.55,4.5,4.5,351300.0,2.7001,2.7241,2.6942,2.6942,351300.0
2009-10-19 10:50:00,4.51,4.51,4.5,4.5,284900.0,2.7001,2.7001,2.6942,2.6942,284900.0
2009-10-19 11:00:00,4.5,4.52,4.5,4.51,218600.0,2.6942,2.7061,2.6942,2.7001,218600.0
2009-10-19 11:10:00,4.5,4.51,4.5,4.5,111700.0,2.6942,2.7001,2.6942,2.6942,111700.0
2009-10-19 11:20:00,4.5,4.52,4.49,4.52,225200.0,2.6942,2.7061,2.6882,2.7061,225200.0
2009-10-19 11:30:00,4.51,4.52,4.5,4.5,202700.0,2.7001,2.7061,2.6942,2.6942,202700.0
2009-10-19 11:40:00,4.5,4.51,4.5,4.5,120300.0,2.6942,2.7001,2.6942,2.6942,120300.0
2009-10-19 11:50:00,4.5,4.51,4.46,4.46,607500.0,2.6942,2.7001,2.6702,2.6702,607500.0
2009-10-19 12:00:00,4.46,4.48,4.45,4.47,467700.0,2.6702,2.6822,2.6642,2.6762,467700.0
2009-10-19 12:10:00,4.47,4.48,4.47,4.48,180100.0,2.6762,2.6822,2.6762,2.6822,180100.0
2009-10-19 12:20:00,4.48,4.48,4.46,4.46,148200.0,2.6822,2.6822,2.6702,2.6702,148200.0
2009-10-19 12:30:00,4.46,4.47,4.45,4.46,220100.0,2.6702,2.6762,2.6642,2.6702,220100.0
2009-10-19 12:40:00,4.45,4.48,4.45,4.47,594400.0,2.6642,2.6822,2.6642,2.6762,594400.0
2009-10-19 12:50:00,4.48,4.48,4.47,4.48,95600.0,2.6822,2.6822,2.6762,2.6822,95600.0
2009-10-19 13:00:00,4.47,4.48,4.46,4.46,580600.0,2.6762,2.6822,2.6702,2.6702,580600.0
2009-10-19 13:10:00,4.46,4.47,4.45,4.45,192900.0,2.6702,2.6762,2.6642,2.6642,192900.0
2009-10-19 13:20:00,4.46,4.47,4.45,4.45,334200.0,2.6702,2.6762,2.6642,2.6642,334200.0
2009-10-19 13:30:00,4.45,4.47,4.45,4.47,347200.0,2.6642,2.6762,2.6642,2.6762,347200.0
2009-10-19 13:40:00,4.46,4.47,4.44,4.44,509200.0,2.6702,2.6762,2.6582,2.6582,509200.0
2009-10-19 13:50:00,4.45,4.47,4.44,4.46,230600.0,2.6642,2.6762,2.6582,2.6702,230600.0
2009-10-19 14:00:00,4.47,4.47,4.45,4.45,269500.0,2.6762,2.6762,2.6642,2.6642,269500.0
2009-10-19 14:10:00,4.46,4.47,4.45,4.45,316000.0,2.6702,2.6762,2.6642,2.6642,316000.0
2009-10-19 14:20:00,4.46,4.46,4.45,4.45,147600.0,2.6702,2.6702,2.6642,2.6642,147600.0
2009-10-19 14:30:00,4.45,4.47,4.43,4.43,1323000.0,2.6642,2.6762,2.6522,2.6522,1323000.0
2009-10-19 14:40:00,4.43,4.44,4.4,4.4,793600.0,2.6522,2.6582,2.6343,2.6343,793600.0
2009-10-19 14:50:00,4.41,4.42,4.4,4.42,312000.0,2.6403,2.6463,2.6343,2.6463,312000.0
2009-10-19 15:00:00,4.42,4.42,4.4,4.4,511300.0,2.6463,2.6463,2.6343,2.6343,511300.0
2009-10-19 15:10:00,4.4,4.41,4.4,4.41,225700.0,2.6343,2.6403,2.6343,2.6403,225700.0
2009-10-19 15:20:00,4.4,4.41,4.4,4.4,347400.0,2.6343,2.6403,2.6343,2.6343,347400.0
2009-10-19 15:30:00,4.41,4.41,4.4,4.4,391400.0,2.6403,2.6403,2.6343,2.6343,391400.0
2009-10-19 15:40:00,4.4,4.43,4.39,4.43,1257700.0,2.6343,2.6522,2.6283,2.6522,1257700.0
2009-10-19 15:50:00,4.42,4.43,4.4,4.41,1417000.0,2.6463,2.6522,2.6343,2.6403,1417000.0
2009-10-20 09:30:00,4.42,4.45,4.35,4.36,1072800.0,2.6463,2.6642,2.6044,2.6103,1072800.0
2009-10-20 09:40:00,4.36,4.37,4.35,4.35,498800.0,2.6103,2.6163,2.6044,2.6044,498800.0
2009-10-20 09:50:00,4.36,4.36,4.32,4.34,775900.0,2.6103,2.6103,2.5864,2.5984,775900.0
2009-10-20 10:00:00,4.35,4.36,4.34,4.34,414400.0,2.6044,2.6103,2.5984,2.5984,414400.0
2009-10-20 10:10:00,4.34,4.36,4.34,4.36,301700.0,2.5984,2.6103,2.5984,2.6103,301700.0
2009-10-20 10:20:00,4.35,4.4,4.35,4.39,440500.0,2.6044,2.6343,2.6044,2.6283,440500.0
2009-10-20 10:30:00,4.39,4.41,4.38,4.39,378600.0,2.6283,2.6403,2.6223,2.6283,378600.0
2009-10-20 10:40:00,4.39,4.39,4.36,4.38,529900.0,2.6283,2.6283,2.6103,2.6223,529900.0
2009-10-20 10:50:00,4.37,4.43,4.36,4.43,1393700.0,2.6163,2.6522,2.6103,2.6522,1393700.0
2009-10-20 11:00:00,4.43,4.49,4.43,4.46,790100.0,2.6522,2.6882,2.6522,2.6702,790100.0
2009-10-20 11:10:00,4.45,4.48,4.44,4.48,398800.0,2.6642,2.6822,2.6582,2.6822,398800.0
2009-10-20 11:20:00,4.47,4.47,4.43,4.44,297400.0,2.6762,2.6762,2.6522,2.6582,297400.0
2009-10-20 11:30:00,4.43,4.44,4.41,4.41,199200.0,2.6522,2.6582,2.6403,2.6403,199200.0
2009-10-20 11:40:00,4.41,4.42,4.38,4.4,277100.0,2.6403,2.6463,2.6223,2.6343,277100.0
2009-10-20 11:50:00,4.4,4.42,4.39,4.4,164200.0,2.6343,2.6463,2.6283,2.6343,164200.0
2009-10-20 12:00:00,4.4,4.41,4.37,4.41,406600.0,2.6343,2.6403,2.6163,2.6403,406600.0
2009-10-20 12:10:00,4.41,4.42,4.38,4.39,315400.0,2.6403,2.6463,2.6223,2.6283,315400.0
2009-10-20 12:20:00,4.38,4.39,4.37,4.37,193300.0,2.6223,2.6283,2.6163,2.6163,193300.0
2009-10-20 12:30:00,4.38,4.38,4.35,4.35,208000.0,2.6223,2.6223,2.6044,2.6044,208000.0
2009-10-20 12:40:00,4.35,4.37,4.35,4.37,148300.0,2.6044,2.6163,2.6044,2.6163,148300.0
2009-10-20 12:50:00,4.37,4.38,4.36,4.37,261400.0,2.6163,2.6223,2.6103,2.6163,261400.0
2009-10-20 13:00:00,4.37,4.38,4.36,4.36,169700.0,2.6163,2.6223,2.6103,2.6103,169700.0
2009-10-20 13:10:00,4.37,4.37,4.35,4.35,207300.0,2.6163,2.6163,2.6044,2.6044,207300.0
2009-10-20 13:20:00,4.35,4.36,4.35,4.36,62000.0,2.6044,2.6103,2.6044,2.6103,62000.0
2009-10-20 13:30:00,4.35,4.36,4.33,4.36,871700.0,2.6044,2.6103,2.5924,2.6103,871700.0
2009-10-20 13:40:00,4.36,4.37,4.35,4.37,137100.0,2.6103,2.6163,2.6044,2.6163,137100.0
2009-10-20 13:50:00,4.37,4.37,4.34,4.35,198300.0,2.6163,2.6163,2.5984,2.6044,198300.0
2009-10-20 14:00:00,4.35,4.37,4.34,4.37,190800.0,2.6044,2.6163,2.5984,2.6163,190800.0
2009-10-20 14:10:00,4.36,4.38,4.36,4.38,172400.0,2.6103,2.6223,2.6103,2.6223,172400.0
2009-10-20 14:20:00,4.38,4.39,4.35,4.37,498700.0,2.6223,2.6283,2.6044,2.6163,498700.0
2009-10-20 14:30:00,4.37,4.39,4.36,4.37,295100.0,2.6163,2.6283,2.6103,2.6163,295100.0
2009-10-20 14:40:00,4.37,4.37,4.35,4.36,120600.0,2.6163,2.6163,2.6044,2.6103,120600.0
2009-10-20 14:50:00,4.35,4.37,4.35,4.36,259800.0,2.6044,2.6163,2.6044,2.6103,259800.0
2009-10-20 15:00:00,4.37,4.38,4.35,4.35,253000.0,2.6163,2.6223,2.6044,2.6044,253000.0
2009-10-20 15:10:00,4.35,4.37,4.35,4.37,316000.0,2.6044,2.6163,2.6044,2.6163,316000.0
2009-10-20 15:20:00,4.37,4.37,4.36,4.37,153700.0,2.6163,2.6163,2.6103,2.6163,153700.0
2009-10-20 15:30:00,4.37,4.37,4.36,4.36,143300.0,2.6163,2.6163,2.6103,2.6103,143300.0
2009-10-20 15:40:00,4.37,4.39,4.36,4.38,560400.0,2.6163,2.6283,2.6103,2.6223,560400.0
2009-10-20 15:50:00,4.39,4.39,4.37,4.37,1246700.0,2.6283,2.6283,2.6163,2.6163,1246700.0
2009-10-21 09:30:00,4.35,4.44,4.33,4.44,631600.0,2.6044,2.6582,2.5924,2.6582,631600.0
2009-10-21 09:40:00,4.44,4.44,4.37,4.39,607200.0,2.6582,2.6582,2.6163,2.6283,607200.0
2009-10-21 09:50:00,4.39,4.44,4.39,4.43,1018400.0,2.6283,2.6582,2.6283,2.6522,1018400.0
2009-10-21 10:00:00,4.43,4.46,4.42,4.44,483500.0,2.6522,2.6702,2.6463,2.6582,483500.0
2009-10-21 10:10:00,4.44,4.46,4.43,4.46,300000.0,2.6582,2.6702,2.6522,2.6702,300000.0
2009-10-21 10:20:00,4.46,4.46,4.44,4.45,976300.0,2.6702,2.6702,2.6582,2.6642,976300.0
2009-10-21 10:30:00,4.45,4.47,4.44,4.45,785700.0,2.6642,2.6762,2.6582,2.6642,785700.0
2009-10-21 10:40:00,4.45,4.47,4.44,4.46,270700.0,2.6642,2.6762,2.6582,2.6702,270700.0
2009-10-21 10:50:00,4.47,4.47,4.45,4.45,149900.0,2.6762,2.6762,2.6642,2.6642,149900.0
2009-10-21 11:00:00,4.46,4.46,4.45,4.45,98400.0,2.6702,2.6702,2.6642,2.6642,98400.0
2009-10-21 11:10:00,4.46,4.46,4.44,4.45,237100.0,2.6702,2.6702,2.6582,2.6642,237100.0
2009-10-21 11:20:00,4.45,4.46,4.44,4.45,255700.0,2.6642,2.6702,2.6582,2.6642,255700.0
2009-10-21 11:30:00,4.45,4.46,4.44,4.46,253700.0,2.6642,2.6702,2.6582,2.6702,253700.0
2009-10-21 11:40:00,4.46,4.47,4.45,4.46,283900.0,2.6702,2.6762,2.6642,2.6702,283900.0
2009-10-21 11:50:00,4.46,4.47,4.43,4.46,604400.0,2.6702,2.6762,2.6522,2.6702,604400.0
2009-10-21 12:00:00,4.46,4.46,4.42,4.43,447700.0,2.6702,2.6702,2.6463,2.6522,447700.0
2009-10-21 12:10:00,4.44,4.44,4.4,4.4,260100.0,2.6582,2.6582,2.6343,2.6343,260100.0
2009-10-21 12:20:00,4.4,4.43,4.38,4.41,886600.0,2.6343,2.6522,2.6223,2.6403,886600.0
2009-10-21 12:30:00,4.42,4.43,4.4,4.43,451500.0,2.6463,2.6522,2.6343,2.6522,451500.0
2009-10-21 12:40:00,4.43,4.43,4.42,4.43,82600.0,2.6522,2.6522,2.6463,2.6522,82600.0
2009-10-21 12:50:00,4.43,4.43,4.42,4.43,87600.0,2.6522,2.6522,2.6463,2.6522,87600.0
2009-10-21 13:00:00,4.43,4.43,4.42,4.43,54900.0,2.6522,2.6522,2.6463,2.6522,54900.0
2009-10-21 13:10:00,4.43,4.43,4.42,4.43,102900.0,2.6522,2.6522,2.6463,2.6522,102900.0
2009-10-21 13:20:00,4.43,4.44,4.42,4.43,311700.0,2.6522,2.6582,2.6463,2.6522,311700.0
2009-10-21 13:30:00,4.43,4.45,4.41,4.42,445100.0,2.6522,2.6642,2.6403,2.6463,445100.0
2009-10-21 13:40:00,4.42,4.42,4.41,4.42,111500.0,2.6463,2.6463,2.6403,2.6463,111500.0
2009-10-21 13:50:00,4.42,4.44,4.41,4.44,513100.0,2.6463,2.6582,2.6403,2.6582,513100.0
2009-10-21 14:00:00,4.44,4.44,4.42,4.43,116600.0,2.6582,2.6582,2.6463,2.6522,116600.0
2009-10-21 14:10:00,4.43,4.43,4.42,4.43,176100.0,2.6522,2.6522,2.6463,2.6522,176100.0
2009-10-21 14:20:00,4.43,4.43,4.42,4.43,137900.0,2.6522,2.6522,2.6463,2.6522,137900.0
2009-10-21 14:30:00,4.43,4.43,4.42,4.43,103400.0,2.6522,2.6522,2.6463,2.6522,103400.0
2009-10-21 14:40:00,4.43,4.44,4.42,4.44,252000.0,2.6522,2.6582,2.6463,2.6582,252000.0
2009-10-21 14:50:00,4.44,4.45,4.43,4.45,290200.0,2.6582,2.6642,2.6522,2.6642,290200.0
2009-10-21 15:00:00,4.45,4.47,4.44,4.46,894900.0,2.6642,2.6762,2.6582,2.6702,894900.0
2009-10-21 15:10:00,4.46,4.46,4.41,4.42,539300.0,2.6702,2.6702,2.6403,2.6463,539300.0
2009-10-21 15:20:00,4.42,4.43,4.38,4.38,984400.0,2.6463,2.6522,2.6223,2.6223,984400.0
2009-10-21 15:30:00,4.39,4.4,4.37,4.38,674400.0,2.6283,2.6343,2.6163,2.6223,674400.0
2009-10-21 15:40:00,4.39,4.39,4.35,4.35,596300.0,2.6283,2.6283,2.6044,2.6044,596300.0
2009-10-21 15:50:00,4.36,4.36,4.3,4.3,1694100.0,2.6103,2.6103,2.5744,2.5744,1694100.0
2009-10-22 09:30:00,4.25,4.27,4.18,4.22,2698400.0,2.5445,2.5565,2.5026,2.5265,2698400.0
2009-10-22 09:40:00,4.21,4.23,4.19,4.21,2398000.0,2.5205,2.5325,2.5086,2.5205,2398000.0
2009-10-22 09:50:00,4.22,4.27,4.21,4.23,1125600.0,2.5265,2.5565,2.5205,2.5325,1125600.0
2009-10-22 10:00:00,4.22,4.23,4.18,4.2,1331000.0,2.5265,2.5325,2.5026,2.5145,1331000.0
2009-10-22 10:10:00,4.2,4.23,4.19,4.22,808500.0,2.5145,2.5325,2.5086,2.5265,808500.0
2009-10-22 10:20:00,4.22,4.23,4.2,4.21,588500.0,2.5265,2.5325,2.5145,2.5205,588500.0
2009-10-22 10:30:00,4.22,4.22,4.2,4.2,566800.0,2.5265,2.5265,2.5145,2.5145,566800.0
2009-10-22 10:40:00,4.2,4.21,4.19,4.2,654600.0,2.5145,2.5205,2.5086,2.5145,654600.0
2009-10-22 10:50:00,4.2,4.25,4.2,4.25,775200.0,2.5145,2.5445,2.5145,2.5445,775200.0
2009-10-22 11:00:00,4.25,4.26,4.23,4.23,711900.0,2.5445,2.5505,2.5325,2.5325,711900.0
2009-10-22 11:10:00,4.23,4.27,4.23,4.25,621300.0,2.5325,2.5565,2.5325,2.5445,621300.0
2009-10-22 11:20:00,4.26,4.28,4.24,4.26,431600.0,2.5505,2.5624,2.5385,2.5505,431600.0
2009-10-22 11:30:00,4.25,4.26,4.25,4.25,120900.0,2.5445,2.5505,2.5445,2.5445,120900.0
2009-10-22 11:40:00,4.26,4.28,4.25,4.28,338200.0,2.5505,2.5624,2.5445,2.5624,338200.0
2009-10-22 11:50:00,4.28,4.29,4.25,4.26,329100.0,2.5624,2.5684,2.5445,2.5505,329100.0
2009-10-22 12:00:00,4.25,4.29,4.25,4.28,356100.0,2.5445,2.5684,2.5445,2.5624,356100.0
2009-10-22 12:10:00,4.28,4.3,4.27,4.28,1533000.0,2.5624,2.5744,2.5565,2.5624,1533000.0
2009-10-22 12:20:00,4.27,4.29,4.27,4.29,460900.0,2.5565,2.5684,2.5565,2.5684,460900.0
2009-10-22 12:30:00,4.29,4.32,4.28,4.31,847400.0,2.5684,2.5864,2.5624,2.5804,847400.0
2009-10-22 12:40:00,4.32,4.35,4.31,4.33,333600.0,2.5864,2.6044,2.5804,2.5924,333600.0
2009-10-22 12:50:00,4.33,4.34,4.33,4.33,177300.0,2.5924,2.5984,2.5924,2.5924,177300.0
2009-10-22 13:00:00,4.33,4.37,4.33,4.36,575400.0,2.5924,2.6163,2.5924,2.6103,575400.0
2009-10-22 13:10:00,4.36,4.39,4.34,4.39,443300.0,2.6103,2.6283,2.5984,2.6283,443300.0
2009-10-22 13:20:00,4.39,4.41,4.38,4.38,463900.0,2.6283,2.6403,2.6223,2.6223,463900.0
2009-10-22 13:30:00,4.38,4.38,4.33,4.35,304300.0,2.6223,2.6223,2.5924,2.6044,304300.0
2009-10-22 13:40:00,4.35,4.35,4.28,4.29,793100.0,2.6044,2.6044,2.5624,2.5684,793100.0
2009-10-22 13:50:00,4.3,4.3,4.29,4.3,238700.0,2.5744,2.5744,2.5684,2.5744,238700.0
2009-10-22 14:00:00,4.29,4.37,4.29,4.35,599300.0,2.5684,2.6163,2.5684,2.6044,599300.0
2009-10-22 14:10:00,4.35,4.41,4.34,4.37,703000.0,2.6044,2.6403,2.5984,2.6163,703000.0
2009-10-22 14:20:00,4.38,4.4,4.36,4.37,280200.0,2.6223,2.6343,2.6103,2.6163,280200.0
2009-10-22 14:30:00,4.36,4.39,4.36,4.38,388100.0,2.6103,2.6283,2.6103,2.6223,388100.0
2009-10-22 14:40:00,4.39,4.39,4.38,4.39,215500.0,2.6283,2.6283,2.6223,2.6283,215500.0
2009-10-22 14:50:00,4.39,4.41,4.38,4.41,332200.0,2.6283,2.6403,2.6223,2.6403,332200.0
2009-10-22 15:00:00,4.41,4.42,4.38,4.38,611000.0,2.6403,2.6463,2.6223,2.6223,611000.0
2009-10-22 15:10:00,4.38,4.41,4.38,4.41,454600.0,2.6223,2.6403,2.6223,2.6403,454600.0
2009-10-22 15:20:00,4.41,4.42,4.39,4.4,461600.0,2.6403,2.6463,2.6283,2.6343,461600.0
2009-10-22 15:30:00,4.4,4.4,4.37,4.37,382500.0,2.6343,2.6343,2.6163,2.6163,382500.0
2009-10-22 15:40:00,4.37,4.39,4.36,4.37,730700.0,2.6163,2.6283,2.6103,2.6163,730700.0
2009-10-22 15:50:00,4.36,4.42,4.36,4.42,1381900.0,2.6103,2.6463,2.6103,2.6463,1381900.0
2009-10-23 09:30:00,4.41,4.43,4.35,4.36,753700.0,2.6403,2.6522,2.6044,2.6103,753700.0
2009-10-23 09:40:00,4.36,4.37,4.33,4.35,415900.0,2.6103,2.6163,2.5924,2.6044,415900.0
2009-10-23 09:50:00,4.34,4.36,4.33,4.33,726300.0,2.5984,2.6103,2.5924,2.5924,726300.0
2009-10-23 10:00:00,4.33,4.34,4.31,4.31,571100.0,2.5924,2.5984,2.5804,2.5804,571100.0
2009-10-23 10:10:00,4.31,4.33,4.3,4.31,571900.0,2.5804,2.5924,2.5744,2.5804,571900.0
2009-10-23 10:20:00,4.3,4.31,4.28,4.29,427200.0,2.5744,2.5804,2.5624,2.5684,427200.0
2009-10-23 10:30:00,4.28,4.29,4.23,4.26,862500.0,2.5624,2.5684,2.5325,2.5505,862500.0
2009-10-23 10:40:00,4.26,4.27,4.24,4.27,383400.0,2.5505,2.5565,2.5385,2.5565,383400.0
2009-10-23 10:50:00,4.26,4.27,4.25,4.26,241500.0,2.5505,2.5565,2.5445,2.5505,241500.0
2009-10-23 11:00:00,4.25,4.26,4.23,4.24,409900.0,2.5445,2.5505,2.5325,2.5385,409900.0
2009-10-23 11:10:00,4.23,4.24,4.22,4.23,1087100.0,2.5325,2.5385,2.5265,2.5325,1087100.0
2009-10-23 11:20:00,4.23,4.26,4.22,4.25,448400.0,2.5325,2.5505,2.5265,2.5445,448400.0
2009-10-23 11:30:00,4.24,4.26,4.24,4.25,257000.0,2.5385,2.5505,2.5385,2.5445,257000.0
2009-10-23 11:40:00,4.25,4.26,4.24,4.24,105600.0,2.5445,2.5505,2.5385,2.5385,105600.0
2009-10-23 11:50:00,4.25,4.26,4.21,4.21,679100.0,2.5445,2.5505,2.5205,2.5205,679100.0
2009-10-23 12:00:00,4.22,4.22,4.21,4.22,296400.0,2.5265,2.5265,2.5205,2.5265,296400.0
2009-10-23 12:10:00,4.22,4.22,4.2,4.21,458400.0,2.5265,2.5265,2.5145,2.5205,458400.0
2009-10-23 12:20:00,4.22,4.24,4.21,4.24,219700.0,2.5265,2.5385,2.5205,2.5385,219700.0
2009-10-23 12:30:00,4.24,4.24,4.23,4.24,205700.0,2.5385,2.5385,2.5325,2.5385,205700.0
2009-10-23 12:40:00,4.23,4.24,4.23,4.24,108600.0,2.5325,2.5385,2.5325,2.5385,108600.0
2009-10-23 12:50:00,4.23,4.24,4.22,4.22,264500.0,2.5325,2.5385,2.5265,2.5265,264500.0
2009-10-23 13:00:00,4.22,4.23,4.2,4.22,1024800.0,2.5265,2.5325,2.5145,2.5265,1024800.0
2009-10-23 13:10:00,4.22,4.22,4.21,4.22,75400.0,2.5265,2.5265,2.5205,2.5265,75400.0
2009-10-23 13:20:00,4.22,4.22,4.21,4.22,181400.0,2.5265,2.5265,2.5205,2.5265,181400.0
2009-10-23 13:30:00,4.22,4.22,4.2,4.2,259700.0,2.5265,2.5265,2.5145,2.5145,259700.0
2009-10-23 13:40:00,4.21,4.21,4.2,4.2,95700.0,2.5205,2.5205,2.5145,2.5145,95700.0
2009-10-23 13:50:00,4.2,4.21,4.2,4.2,127100.0,2.5145,2.5205,2.5145,2.5145,127100.0
2009-10-23 14:00:00,4.2,4.22,4.2,4.21,386200.0,2.5145,2.5265,2.5145,2.5205,386200.0
2009-10-23 14:10:00,4.2,4.21,4.2,4.21,355700.0,2.5145,2.5205,2.5145,2.5205,355700.0
2009-10-23 14:20:00,4.2,4.23,4.2,4.2,697200.0,2.5145,2.5325,2.5145,2.5145,697200.0
2009-10-23 14:30:00,4.2,4.21,4.2,4.21,172600.0,2.5145,2.5205,2.5145,2.5205,172600.0
2009-10-23 14:40:00,4.21,4.21,4.2,4.21,143000.0,2.5205,2.5205,2.5145,2.5205,143000.0
2009-10-23 14:50:00,4.2,4.21,4.2,4.21,199800.0,2.5145,2.5205,2.5145,2.5205,199800.0
2009-10-23 15:00:00,4.21,4.21,4.2,4.2,258000.0,2.5205,2.5205,2.5145,2.5145,258000.0
2009-10-23 15:10:00,4.2,4.22,4.19,4.19,1361800.0,2.5145,2.5265,2.5086,2.5086,1361800.0
2009-10-23 15:20:00,4.2,4.2,4.17,4.18,446400.0,2.5145,2.5145,2.4966,2.5026,446400.0
2009-10-23 15:30:00,4.17,4.18,4.15,4.15,449500.0,2.4966,2.5026,2.4846,2.4846,449500.0
2009-10-23 15:40:00,4.15,4.18,4.15,4.17,1160600.0,2.4846,2.5026,2.4846,2.4966,1160600.0
2009-10-23 15:50:00,4.17,4.22,4.16,4.22,1821000.0,2.4966,2.5265,2.4906,2.5265,1821000.0
2009-10-26 09:30:00,4.22,4.25,4.15,4.16,822700.0,2.5265,2.5445,2.4846,2.4906,822700.0
2009-10-26 09:40:00,4.15,4.18,4.15,4.15,459300.0,2.4846,2.5026,2.4846,2.4846,459300.0
2009-10-26 09:50:00,4.16,4.18,4.15,4.16,562300.0,2.4906,2.5026,2.4846,2.4906,562300.0
2009-10-26 10:00:00,4.16,4.21,4.16,4.21,381500.0,2.4906,2.5205,2.4906,2.5205,381500.0
2009-10-26 10:10:00,4.21,4.21,4.18,4.19,232100.0,2.5205,2.5205,2.5026,2.5086,232100.0
2009-10-26 10:20:00,4.19,4.23,4.18,4.2,455700.0,2.5086,2.5325,2.5026,2.5145,455700.0
2009-10-26 10:30:00,4.2,4.23,4.2,4.2,668000.0,2.5145,2.5325,2.5145,2.5145,668000.0
2009-10-26 10:40:00,4.2,4.21,4.15,4.2,651600.0,2.5145,2.5205,2.4846,2.5145,651600.0
2009-10-26 10:50:00,4.2,4.22,4.18,4.22,562100.0,2.5145,2.5265,2.5026,2.5265,562100.0
2009-10-26 11:00:00,4.22,4.23,4.2,4.22,404800.0,2.5265,2.5325,2.5145,2.5265,404800.0
2009-10-26 11:10:00,4.23,4.23,4.18,4.21,889700.0,2.5325,2.5325,2.5026,2.5205,889700.0
2009-10-26 11:20:00,4.21,4.22,4.18,4.18,415700.0,2.5205,2.5265,2.5026,2.5026,415700.0
2009-10-26 11:30:00,4.18,4.18,4.06,4.09,1529900.0,2.5026,2.5026,2.4307,2.4487,1529900.0
2009-10-26 11:40:00,4.08,4.09,4.06,4.08,902200.0,2.4427,2.4487,2.4307,2.4427,902200.0
2009-10-26 11:50:00,4.09,4.11,4.07,4.07,378500.0,2.4487,2.4607,2.4367,2.4367,378500.0
2009-10-26 12:00:00,4.07,4.1,4.06,4.1,420500.0,2.4367,2.4547,2.4307,2.4547,420500.0
2009-10-26 12:10:00,4.1,4.11,4.07,4.11,235000.0,2.4547,2.4607,2.4367,2.4607,235000.0
2009-10-26 12:20:00,4.11,4.11,4.09,4.1,197200.0,2.4607,2.4607,2.4487,2.4547,197200.0
2009-10-26 12:30:00,4.09,4.14,4.09,4.14,309800.0,2.4487,2.4786,2.4487,2.4786,309800.0
2009-10-26 12:40:00,4.14,4.14,4.1,4.1,229000.0,2.4786,2.4786,2.4547,2.4547,229000.0
2009-10-26 12:50:00,4.11,4.13,4.1,4.13,197900.0,2.4607,2.4726,2.4547,2.4726,197900.0
2009-10-26 13:00:00,4.13,4.13,4.11,4.12,151100.0,2.4726,2.4726,2.4607,2.4667,151100.0
2009-10-26 13:10:00,4.12,4.12,4.1,4.12,193900.0,2.4667,2.4667,2.4547,2.4667,193900.0
2009-10-26 13:20:00,4.11,4.12,4.1,4.12,250400.0,2.4607,2.4667,2.4547,2.4667,250400.0
2009-10-26 13:30:00,4.12,4.14,4.11,4.11,208900.0,2.4667,2.4786,2.4607,2.4607,208900.0
2009-10-26 13:40:00,4.12,4.15,4.11,4.12,370800.0,2.4667,2.4846,2.4607,2.4667,370800.0
2009-10-26 13:50:00,4.12,4.13,4.1,4.12,236000.0,2.4667,2.4726,2.4547,2.4667,236000.0
2009-10-26 14:00:00,4.12,4.12,4.11,4.12,75500.0,2.4667,2.4667,2.4607,2.4667,75500.0
2009-10-26 14:10:00,4.11,4.12,4.09,4.09,486500.0,2.4607,2.4667,2.4487,2.4487,486500.0
2009-10-26 14:20:00,4.09,4.12,4.09,4.12,654100.0,2.4487,2.4667,2.4487,2.4667,654100.0
2009-10-26 14:30:00,4.12,4.13,4.08,4.09,669800.0,2.4667,2.4726,2.4427,2.4487,669800.0
2009-10-26 14:40:00,4.1,4.1,4.08,4.09,415300.0,2.4547,2.4547,2.4427,2.4487,415300.0
2009-10-26 14:50:00,4.09,4.11,4.07,4.11,722200.0,2.4487,2.4607,2.4367,2.4607,722200.0
2009-10-26 15:00:00,4.11,4.11,4.07,4.08,318900.0,2.4607,2.4607,2.4367,2.4427,318900.0
2009-10-26 15:10:00,4.07,4.09,4.06,4.08,912700.0,2.4367,2.4487,2.4307,2.4427,912700.0
2009-10-26 15:20:00,4.08,4.09,4.07,4.08,800300.0,2.4427,2.4487,2.4367,2.4427,800300.0
2009-10-26 15:30:00,4.09,4.09,4.05,4.06,698400.0,2.4487,2.4487,2.4247,2.4307,698400.0
2009-10-26 15:40:00,4.06,4.12,4.05,4.11,1080400.0,2.4307,2.4667,2.4247,2.4607,1080400.0
2009-10-26 15:50:00,4.12,4.12,4.09,4.1,1261300.0,2.4667,2.4667,2.4487,2.4547,1261300.0
2009-10-27 09:30:00,4.11,4.17,4.1,4.11,761600.0,2.4607,2.4966,2.4547,2.4607,761600.0
2009-10-27 09:40:00,4.11,4.13,4.1,4.13,527900.0,2.4607,2.4726,2.4547,2.4726,527900.0
2009-10-27 09:50:00,4.13,4.13,4.1,4.1,443200.0,2.4726,2.4726,2.4547,2.4547,443200.0
2009-10-27 10:00:00,4.1,4.11,4.03,4.07,1244400.0,2.4547,2.4607,2.4128,2.4367,1244400.0
2009-10-27 10:10:00,4.06,4.12,4.06,4.09,1182400.0,2.4307,2.4667,2.4307,2.4487,1182400.0
2009-10-27 10:20:00,4.09,4.12,4.07,4.12,1882900.0,2.4487,2.4667,2.4367,2.4667,1882900.0
2009-10-27 10:30:00,4.12,4.12,4.09,4.09,809000.0,2.4667,2.4667,2.4487,2.4487,809000.0
2009-10-27 10:40:00,4.09,4.1,4.05,4.05,414200.0,2.4487,2.4547,2.4247,2.4247,414200.0
2009-10-27 10:50:00,4.05,4.08,4.05,4.07,2005800.0,2.4247,2.4427,2.4247,2.4367,2005800.0
2009-10-27 11:00:00,4.07,4.09,4.05,4.07,1619300.0,2.4367,2.4487,2.4247,2.4367,1619300.0
2009-10-27 11:10:00,4.06,4.08,4.05,4.07,1276300.0,2.4307,2.4427,2.4247,2.4367,1276300.0
2009-10-27 11:20:00,4.07,4.1,4.06,4.06,1113800.0,2.4367,2.4547,2.4307,2.4307,1113800.0
2009-10-27 11:30:00,4.07,4.07,4.05,4.07,937300.0,2.4367,2.4367,2.4247,2.4367,937300.0
2009-10-27 11:40:00,4.06,4.07,4.06,4.07,303100.0,2.4307,2.4367,2.4307,2.4367,303100.0
2009-10-27 11:50:00,4.06,4.07,4.05,4.06,219300.0,2.4307,2.4367,2.4247,2.4307,219300.0
2009-10-27 12:00:00,4.06,4.1,4.05,4.09,2353200.0,2.4307,2.4547,2.4247,2.4487,2353200.0
2009-10-27 12:10:00,4.1,4.1,4.08,4.08,663000.0,2.4547,2.4547,2.4427,2.4427,663000.0
2009-10-27 12:20:00,4.08,4.09,4.06,4.06,208800.0,2.4427,2.4487,2.4307,2.4307,208800.0
2009-10-27 12:30:00,4.06,4.09,4.06,4.09,252700.0,2.4307,2.4487,2.4307,2.4487,252700.0
2009-10-27 12:40:00,4.08,4.09,4.08,4.09,122500.0,2.4427,2.4487,2.4427,2.4487,122500.0
2009-10-27 12:50:00,4.08,4.09,4.07,4.08,249000.0,2.4427,2.4487,2.4367,2.4427,249000.0
2009-10-27 13:00:00,4.07,4.08,4.07,4.08,303400.0,2.4367,2.4427,2.4367,2.4427,303400.0
2009-10-27 13:10:00,4.07,4.09,4.06,4.08,549600.0,2.4367,2.4487,2.4307,2.4427,549600.0
2009-10-27 13:20:00,4.08,4.09,4.06,4.06,822300.0,2.4427,2.4487,2.4307,2.4307,822300.0
2009-10-27 13:30:00,4.07,4.07,4.05,4.05,494600.0,2.4367,2.4367,2.4247,2.4247,494600.0
2009-10-27 13:40:00,4.05,4.07,4.05,4.05,257000.0,2.4247,2.4367,2.4247,2.4247,257000.0
2009-10-27 13:50:00,4.06,4.06,4.02,4.03,343400.0,2.4307,2.4307,2.4068,2.4128,343400.0
2009-10-27 14:00:00,4.02,4.03,3.99,4.01,1508700.0,2.4068,2.4128,2.3888,2.4008,1508700.0
2009-10-27 14:10:00,4.01,4.02,4.0,4.02,235200.0,2.4008,2.4068,2.3948,2.4068,235200.0
2009-10-27 14:20:00,4.02,4.02,3.97,3.98,731000.0,2.4068,2.4068,2.3768,2.3828,731000.0
2009-10-27 14:30:00,3.97,4.01,3.95,3.98,1522400.0,2.3768,2.4008,2.3649,2.3828,1522400.0
2009-10-27 14:40:00,3.97,3.99,3.97,3.98,327100.0,2.3768,2.3888,2.3768,2.3828,327100.0
2009-10-27 14:50:00,3.98,4.01,3.97,4.0,502100.0,2.3828,2.4008,2.3768,2.3948,502100.0
2009-10-27 15:00:00,4.0,4.04,4.0,4.01,984200.0,2.3948,2.4188,2.3948,2.4008,984200.0
2009-10-27 15:10:00,4.01,4.04,4.01,4.04,1161500.0,2.4008,2.4188,2.4008,2.4188,1161500.0
2009-10-27 15:20:00,4.04,4.07,4.03,4.06,804300.0,2.4188,2.4367,2.4128,2.4307,804300.0
2009-10-27 15:30:00,4.07,4.07,4.03,4.04,681200.0,2.4367,2.4367,2.4128,2.4188,681200.0
2009-10-27 15:40:00,4.04,4.06,4.03,4.04,793000.0,2.4188,2.4307,2.4128,2.4188,793000.0
2009-10-27 15:50:00,4.04,4.06,4.03,4.04,1351800.0,2.4188,2.4307,2.4128,2.4188,1351800.0
2009-10-28 09:30:00,4.05,4.05,3.99,3.99,609500.0,2.4247,2.4247,2.3888,2.3888,609500.0
2009-10-28 09:40:00,4.0,4.08,3.99,4.03,1411900.0,2.3948,2.4427,2.3888,2.4128,1411900.0
2009-10-28 09:50:00,4.04,4.04,4.0,4.01,406400.0,2.4188,2.4188,2.3948,2.4008,406400.0
2009-10-28 10:00:00,4.0,4.01,3.98,4.01,1020000.0,2.3948,2.4008,2.3828,2.4008,1020000.0
2009-10-28 10:10:00,4.0,4.01,4.0,4.01,237900.0,2.3948,2.4008,2.3948,2.4008,237900.0
2009-10-28 10:20:00,4.01,4.01,4.0,4.0,169200.0,2.4008,2.4008,2.3948,2.3948,169200.0
2009-10-28 10:30:00,4.0,4.03,3.99,4.03,415100.0,2.3948,2.4128,2.3888,2.4128,415100.0
2009-10-28 10:40:00,4.02,4.03,3.98,3.98,908400.0,2.4068,2.4128,2.3828,2.3828,908400.0
2009-10-28 10:50:00,3.98,3.99,3.95,3.96,1188100.0,2.3828,2.3888,2.3649,2.3709,1188100.0
2009-10-28 11:00:00,3.95,3.96,3.95,3.96,418700.0,2.3649,2.3709,2.3649,2.3709,418700.0
2009-10-28 11:10:00,3.96,4.0,3.95,3.99,712300.0,2.3709,2.3948,2.3649,2.3888,712300.0
2009-10-28 11:20:00,4.0,4.0,3.97,4.0,1339300.0,2.3948,2.3948,2.3768,2.3948,1339300.0
2009-10-28 11:30:00,3.99,4.0,3.99,3.99,327300.0,2.3888,2.3948,2.3888,2.3888,327300.0
2009-10-28 11:40:00,4.0,4.0,3.99,4.0,323600.0,2.3948,2.3948,2.3888,2.3948,323600.0
2009-10-28 11:50:00,3.99,4.0,3.99,4.0,1056500.0,2.3888,2.3948,2.3888,2.3948,1056500.0
2009-10-28 12:00:00,3.99,4.0,3.97,3.98,455700.0,2.3888,2.3948,2.3768,2.3828,455700.0
2009-10-28 12:10:00,3.97,3.98,3.95,3.96,870600.0,2.3768,2.3828,2.3649,2.3709,870600.0
2009-10-28 12:20:00,3.95,3.96,3.9,3.92,1873400.0,2.3649,2.3709,2.3349,2.3469,1873400.0
2009-10-28 12:30:00,3.92,3.92,3.87,3.87,946700.0,2.3469,2.3469,2.317,2.317,946700.0
2009-10-28 12:40:00,3.88,3.9,3.85,3.86,776800.0,2.323,2.3349,2.305,2.311,776800.0
2009-10-28 12:50:00,3.86,3.87,3.84,3.86,713400.0,2.311,2.317,2.299,2.311,713400.0
2009-10-28 13:00:00,3.86,3.9,3.86,3.9,1159800.0,2.311,2.3349,2.311,2.3349,1159800.0
2009-10-28 13:10:00,3.9,3.91,3.89,3.89,431700.0,2.3349,2.3409,2.3289,2.3289,431700.0
2009-10-28 13:20:00,3.9,3.91,3.89,3.9,299200.0,2.3349,2.3409,2.3289,2.3349,299200.0
2009-10-28 13:30:00,3.9,3.92,3.9,3.91,400300.0,2.3349,2.3469,2.3349,2.3409,400300.0
2009-10-28 13:40:00,3.9,3.97,3.9,3.94,1227300.0,2.3349,2.3768,2.3349,2.3589,1227300.0
2009-10-28 13:50:00,3.94,3.97,3.93,3.94,658900.0,2.3589,2.3768,2.3529,2.3589,658900.0
2009-10-28 14:00:00,3.94,3.95,3.93,3.94,273000.0,2.3589,2.3649,2.3529,2.3589,273000.0
2009-10-28 14:10:00,3.95,3.95,3.93,3.93,269900.0,2.3649,2.3649,2.3529,2.3529,269900.0
2009-10-28 14:20:00,3.93,3.94,3.9,3.9,300800.0,2.3529,2.3589,2.3349,2.3349,300800.0
2009-10-28 14:30:00,3.9,3.91,3.89,3.89,302400.0,2.3349,2.3409,2.3289,2.3289,302400.0
2009-10-28 14:40:00,3.89,3.91,3.87,3.89,1174800.0,2.3289,2.3409,2.317,2.3289,1174800.0
2009-10-28 14:50:00,3.89,3.9,3.89,3.9,185900.0,2.3289,2.3349,2.3289,2.3349,185900.0
2009-10-28 15:00:00,3.89,3.9,3.89,3.9,122800.0,2.3289,2.3349,2.3289,2.3349,122800.0
2009-10-28 15:10:00,3.89,3.91,3.85,3.86,1118500.0,2.3289,2.3409,2.305,2.311,1118500.0
2009-10-28 15:20:00,3.87,3.88,3.85,3.86,457100.0,2.317,2.323,2.305,2.311,457100.0
2009-10-28 15:30:00,3.86,3.86,3.81,3.83,847400.0,2.311,2.311,2.2811,2.293,847400.0
2009-10-28 15:40:00,3.82,3.84,3.8,3.8,1249200.0,2.287,2.299,2.2751,2.2751,1249200.0
2009-10-28 15:50:00,3.8,3.83,3.8,3.82,1694000.0,2.2751,2.293,2.2751,2.287,1694000.0
2009-10-29 09:30:00,3.97,4.0,3.87,3.88,939400.0,2.3768,2.3948,2.317,2.323,939400.0
2009-10-29 09:40:00,3.87,3.88,3.85,3.86,775200.0,2.317,2.323,2.305,2.311,775200.0
2009-10-29 09:50:00,3.86,3.86,3.83,3.85,957600.0,2.311,2.311,2.293,2.305,957600.0
2009-10-29 10:00:00,3.85,3.86,3.84,3.85,934400.0,2.305,2.311,2.299,2.305,934400.0
2009-10-29 10:10:00,3.86,3.9,3.85,3.9,892600.0,2.311,2.3349,2.305,2.3349,892600.0
2009-10-29 10:20:00,3.9,3.92,3.89,3.9,663100.0,2.3349,2.3469,2.3289,2.3349,663100.0
2009-10-29 10:30:00,3.91,3.91,3.89,3.89,622400.0,2.3409,2.3409,2.3289,2.3289,622400.0
2009-10-29 10:40:00,3.9,3.9,3.86,3.89,890000.0,2.3349,2.3349,2.311,2.3289,890000.0
2009-10-29 10:50:00,3.9,3.91,3.89,3.91,367900.0,2.3349,2.3409,2.3289,2.3409,367900.0
2009-10-29 11:00:00,3.9,3.93,3.9,3.92,467000.0,2.3349,2.3529,2.3349,2.3469,467000.0
2009-10-29 11:10:00,3.92,3.93,3.91,3.92,436500.0,2.3469,2.3529,2.3409,2.3469,436500.0
2009-10-29 11:20:00,3.92,3.92,3.9,3.91,376600.0,2.3469,2.3469,2.3349,2.3409,376600.0
2009-10-29 11:30:00,3.91,3.92,3.9,3.91,512500.0,2.3409,2.3469,2.3349,2.3409,512500.0
2009-10-29 11:40:00,3.92,3.92,3.9,3.9,190700.0,2.3469,2.3469,2.3349,2.3349,190700.0
2009-10-29 11:50:00,3.9,3.91,3.9,3.9,179700.0,2.3349,2.3409,2.3349,2.3349,179700.0
2009-10-29 12:00:00,3.9,3.92,3.9,3.91,279300.0,2.3349,2.3469,2.3349,2.3409,279300.0
2009-10-29 12:10:00,3.91,3.92,3.91,3.91,295000.0,2.3409,2.3469,2.3409,2.3409,295000.0
2009-10-29 12:20:00,3.91,3.93,3.91,3.92,296700.0,2.3409,2.3529,2.3409,2.3469,296700.0
2009-10-29 12:30:00,3.92,3.93,3.92,3.92,205100.0,2.3469,2.3529,2.3469,2.3469,205100.0
2009-10-29 12:40:00,3.92,3.95,3.92,3.94,422600.0,2.3469,2.3649,2.3469,2.3589,422600.0
2009-10-29 12:50:00,3.94,3.95,3.94,3.94,280200.0,2.3589,2.3649,2.3589,2.3589,280200.0
2009-10-29 13:00:00,3.94,3.95,3.93,3.93,391300.0,2.3589,2.3649,2.3529,2.3529,391300.0
2009-10-29 13:10:00,3.93,3.94,3.93,3.93,155600.0,2.3529,2.3589,2.3529,2.3529,155600.0
2009-10-29 13:20:00,3.94,3.99,3.93,3.99,899100.0,2.3589,2.3888,2.3529,2.3888,899100.0
2009-10-29 13:30:00,3.98,3.99,3.98,3.98,310800.0,2.3828,2.3888,2.3828,2.3828,310800.0
2009-10-29 13:40:00,3.98,4.01,3.98,4.0,697200.0,2.3828,2.4008,2.3828,2.3948,697200.0
2009-10-29 13:50:00,4.0,4.04,3.99,4.03,1081100.0,2.3948,2.4188,2.3888,2.4128,1081100.0
2009-10-29 14:00:00,4.02,4.03,4.0,4.0,488800.0,2.4068,2.4128,2.3948,2.3948,488800.0
2009-10-29 14:10:00,4.0,4.03,4.0,4.02,309200.0,2.3948,2.4128,2.3948,2.4068,309200.0
2009-10-29 14:20:00,4.02,4.03,3.95,3.97,1249000.0,2.4068,2.4128,2.3649,2.3768,1249000.0
2009-10-29 14:30:00,3.97,4.0,3.96,3.99,434400.0,2.3768,2.3948,2.3709,2.3888,434400.0
2009-10-29 14:40:00,3.99,4.01,3.97,3.98,383400.0,2.3888,2.4008,2.3768,2.3828,383400.0
2009-10-29 14:50:00,3.97,4.02,3.97,4.02,482400.0,2.3768,2.4068,2.3768,2.4068,482400.0
2009-10-29 15:00:00,4.02,4.04,4.01,4.04,577000.0,2.4068,2.4188,2.4008,2.4188,577000.0
2009-10-29 15:10:00,4.04,4.07,4.03,4.06,769900.0,2.4188,2.4367,2.4128,2.4307,769900.0
2009-10-29 15:20:00,4.05,4.09,4.05,4.09,569400.0,2.4247,2.4487,2.4247,2.4487,569400.0
2009-10-29 15:30:00,4.08,4.09,4.03,4.05,616400.0,2.4427,2.4487,2.4128,2.4247,616400.0
2009-10-29 15:40:00,4.05,4.06,4.01,4.01,827600.0,2.4247,2.4307,2.4008,2.4008,827600.0
2009-10-29 15:50:00,4.01,4.07,4.01,4.07,2034200.0,2.4008,2.4367,2.4008,2.4367,2034200.0
2009-10-30 09:30:00,4.01,4.03,3.95,3.97,791400.0,2.4008,2.4128,2.3649,2.3768,791400.0
2009-10-30 09:40:00,3.97,4.03,3.95,3.98,478400.0,2.3768,2.4128,2.3649,2.3828,478400.0
2009-10-30 09:50:00,3.97,3.98,3.92,3.92,619400.0,2.3768,2.3828,2.3469,2.3469,619400.0
2009-10-30 10:00:00,3.92,3.97,3.92,3.95,447600.0,2.3469,2.3768,2.3469,2.3649,447600.0
2009-10-30 10:10:00,3.94,3.95,3.93,3.93,280300.0,2.3589,2.3649,2.3529,2.3529,280300.0
2009-10-30 10:20:00,3.93,3.94,3.91,3.93,703200.0,2.3529,2.3589,2.3409,2.3529,703200.0
2009-10-30 10:30:00,3.93,3.94,3.9,3.9,1163300.0,2.3529,2.3589,2.3349,2.3349,1163300.0
2009-10-30 10:40:00,3.91,3.93,3.9,3.92,455800.0,2.3409,2.3529,2.3349,2.3469,455800.0
2009-10-30 10:50:00,3.92,3.92,3.9,3.9,296700.0,2.3469,2.3469,2.3349,2.3349,296700.0
2009-10-30 11:00:00,3.91,3.91,3.9,3.9,167300.0,2.3409,2.3409,2.3349,2.3349,167300.0
2009-10-30 11:10:00,3.91,3.93,3.89,3.92,1572900.0,2.3409,2.3529,2.3289,2.3469,1572900.0
2009-10-30 11:20:00,3.93,3.93,3.86,3.86,581300.0,2.3529,2.3529,2.311,2.311,581300.0
2009-10-30 11:30:00,3.86,3.88,3.85,3.85,737800.0,2.311,2.323,2.305,2.305,737800.0
2009-10-30 11:40:00,3.85,3.86,3.83,3.84,586300.0,2.305,2.311,2.293,2.299,586300.0
2009-10-30 11:50:00,3.83,3.85,3.83,3.85,547000.0,2.293,2.305,2.293,2.305,547000.0
2009-10-30 12:00:00,3.84,3.85,3.83,3.83,267400.0,2.299,2.305,2.293,2.293,267400.0
2009-10-30 12:10:00,3.84,3.85,3.84,3.85,225400.0,2.299,2.305,2.299,2.305,225400.0
2009-10-30 12:20:00,3.85,3.85,3.81,3.81,890800.0,2.305,2.305,2.2811,2.2811,890800.0
2009-10-30 12:30:00,3.82,3.82,3.8,3.81,284800.0,2.287,2.287,2.2751,2.2811,284800.0
2009-10-30 12:40:00,3.81,3.82,3.78,3.79,498400.0,2.2811,2.287,2.2631,2.2691,498400.0
2009-10-30 12:50:00,3.8,3.81,3.78,3.78,584000.0,2.2751,2.2811,2.2631,2.2631,584000.0
2009-10-30 13:00:00,3.79,3.81,3.78,3.8,847400.0,2.2691,2.2811,2.2631,2.2751,847400.0
2009-10-30 13:10:00,3.8,3.81,3.77,3.78,598000.0,2.2751,2.2811,2.2571,2.2631,598000.0
2009-10-30 13:20:00,3.78,3.78,3.74,3.77,771400.0,2.2631,2.2631,2.2391,2.2571,771400.0
2009-10-30 13:30:00,3.77,3.77,3.68,3.71,1109600.0,2.2571,2.2571,2.2032,2.2212,1109600.0
2009-10-30 13:40:00,3.71,3.74,3.7,3.74,365300.0,2.2212,2.2391,2.2152,2.2391,365300.0
2009-10-30 13:50:00,3.74,3.74,3.71,3.73,354100.0,2.2391,2.2391,2.2212,2.2332,354100.0
2009-10-30 14:00:00,3.74,3.77,3.72,3.76,688600.0,2.2391,2.2571,2.2272,2.2511,688600.0
2009-10-30 14:10:00,3.76,3.8,3.76,3.8,813500.0,2.2511,2.2751,2.2511,2.2751,813500.0
2009-10-30 14:20:00,3.8,3.8,3.77,3.77,265000.0,2.2751,2.2751,2.2571,2.2571,265000.0
2009-10-30 14:30:00,3.78,3.78,3.73,3.76,809500.0,2.2631,2.2631,2.2332,2.2511,809500.0
2009-10-30 14:40:00,3.76,3.79,3.75,3.75,617100.0,2.2511,2.2691,2.2451,2.2451,617100.0
2009-10-30 14:50:00,3.75,3.79,3.75,3.77,431300.0,2.2451,2.2691,2.2451,2.2571,431300.0
2009-10-30 15:00:00,3.76,3.76,3.72,3.73,818400.0,2.2511,2.2511,2.2272,2.2332,818400.0
2009-10-30 15:10:00,3.73,3.75,3.7,3.7,1033300.0,2.2332,2.2451,2.2152,2.2152,1033300.0
2009-10-30 15:20:00,3.7,3.77,3.7,3.77,681300.0,2.2152,2.2571,2.2152,2.2571,681300.0
2009-10-30 15:30:00,3.77,3.79,3.75,3.78,843300.0,2.2571,2.2691,2.2451,2.2631,843300.0
2009-10-30 15:40:00,3.79,3.82,3.78,3.81,1475000.0,2.2691,2.287,2.2631,2.2811,1475000.0
2009-10-30 15:50:00,3.81,3.83,3.78,3.8,2675100.0,2.2811,2.293,2.2631,2.2751,2675100.0
2009-11-02 09:30:00,3.88,3.93,3.86,3.86,782400.0,2.323,2.3529,2.311,2.311,782400.0
2009-11-02 09:40:00,3.86,3.9,3.8,3.81,1589600.0,2.311,2.3349,2.2751,2.2811,1589600.0
2009-11-02 09:50:00,3.8,3.84,3.8,3.84,344100.0,2.2751,2.299,2.2751,2.299,344100.0
2009-11-02 10:00:00,3.83,3.88,3.82,3.83,605500.0,2.293,2.323,2.287,2.293,605500.0
2009-11-02 10:10:00,3.82,3.86,3.82,3.86,399600.0,2.287,2.311,2.287,2.311,399600.0
2009-11-02 10:20:00,3.86,3.87,3.84,3.85,374700.0,2.311,2.317,2.299,2.305,374700.0
2009-11-02 10:30:00,3.85,3.85,3.82,3.83,201700.0,2.305,2.305,2.287,2.293,201700.0
2009-11-02 10:40:00,3.82,3.83,3.79,3.79,429700.0,2.287,2.293,2.2691,2.2691,429700.0
2009-11-02 10:50:00,3.79,3.82,3.76,3.76,626800.0,2.2691,2.287,2.2511,2.2511,626800.0
2009-11-02 11:00:00,3.76,3.79,3.75,3.77,604100.0,2.2511,2.2691,2.2451,2.2571,604100.0
2009-11-02 11:10:00,3.77,3.78,3.76,3.77,374800.0,2.2571,2.2631,2.2511,2.2571,374800.0
2009-11-02 11:20:00,3.76,3.77,3.72,3.72,531700.0,2.2511,2.2571,2.2272,2.2272,531700.0
2009-11-02 11:30:00,3.73,3.75,3.71,3.72,775300.0,2.2332,2.2451,2.2212,2.2272,775300.0
2009-11-02 11:40:00,3.72,3.73,3.71,3.72,141700.0,2.2272,2.2332,2.2212,2.2272,141700.0
2009-11-02 11:50:00,3.72,3.78,3.71,3.74,768000.0,2.2272,2.2631,2.2212,2.2391,768000.0
2009-11-02 12:00:00,3.74,3.75,3.71,3.71,441700.0,2.2391,2.2451,2.2212,2.2212,441700.0
2009-11-02 12:10:00,3.71,3.72,3.68,3.7,746600.0,2.2212,2.2272,2.2032,2.2152,746600.0
2009-11-02 12:20:00,3.69,3.7,3.66,3.69,492400.0,2.2092,2.2152,2.1912,2.2092,492400.0
2009-11-02 12:30:00,3.69,3.7,3.65,3.65,450800.0,2.2092,2.2152,2.1853,2.1853,450800.0
2009-11-02 12:40:00,3.66,3.66,3.59,3.62,1824000.0,2.1912,2.1912,2.1493,2.1673,1824000.0
2009-11-02 12:50:00,3.62,3.62,3.54,3.55,1000600.0,2.1673,2.1673,2.1194,2.1254,1000600.0
2009-11-02 13:00:00,3.54,3.63,3.53,3.63,1057000.0,2.1194,2.1733,2.1134,2.1733,1057000.0
2009-11-02 13:10:00,3.63,3.65,3.61,3.63,548300.0,2.1733,2.1853,2.1613,2.1733,548300.0
2009-11-02 13:20:00,3.64,3.68,3.63,3.66,1752100.0,2.1793,2.2032,2.1733,2.1912,1752100.0
2009-11-02 13:30:00,3.66,3.67,3.61,3.62,381900.0,2.1912,2.1972,2.1613,2.1673,381900.0
2009-11-02 13:40:00,3.62,3.63,3.6,3.62,229700.0,2.1673,2.1733,2.1553,2.1673,229700.0
2009-11-02 13:50:00,3.62,3.62,3.58,3.59,444700.0,2.1673,2.1673,2.1434,2.1493,444700.0
2009-11-02 14:00:00,3.59,3.61,3.58,3.59,535700.0,2.1493,2.1613,2.1434,2.1493,535700.0
2009-11-02 14:10:00,3.59,3.66,3.58,3.59,440800.0,2.1493,2.1912,2.1434,2.1493,440800.0
2009-11-02 14:20:00,3.59,3.63,3.59,3.62,488200.0,2.1493,2.1733,2.1493,2.1673,488200.0
2009-11-02 14:30:00,3.62,3.63,3.59,3.59,446000.0,2.1673,2.1733,2.1493,2.1493,446000.0
2009-11-02 14:40:00,3.59,3.6,3.56,3.57,996300.0,2.1493,2.1553,2.1314,2.1374,996300.0
2009-11-02 14:50:00,3.56,3.57,3.53,3.56,563700.0,2.1314,2.1374,2.1134,2.1314,563700.0
2009-11-02 15:00:00,3.56,3.63,3.54,3.62,1426100.0,2.1314,2.1733,2.1194,2.1673,1426100.0
2009-11-02 15:10:00,3.62,3.63,3.6,3.62,727700.0,2.1673,2.1733,2.1553,2.1673,727700.0
2009-11-02 15:20:00,3.62,3.63,3.57,3.6,568400.0,2.1673,2.1733,2.1374,2.1553,568400.0
2009-11-02 15:30:00,3.61,3.63,3.59,3.62,749600.0,2.1613,2.1733,2.1493,2.1673,749600.0
2009-11-02 15:40:00,3.62,3.63,3.58,3.58,892900.0,2.1673,2.1733,2.1434,2.1434,892900.0
2009-11-02 15:50:00,3.58,3.62,3.58,3.61,1291400.0,2.1434,2.1673,2.1434,2.1613,1291400.0
2009-11-03 09:30:00,3.53,3.59,3.53,3.57,688300.0,2.1134,2.1493,2.1134,2.1374,688300.0
2009-11-03 09:40:00,3.57,3.59,3.5,3.51,1099600.0,2.1374,2.1493,2.0955,2.1014,1099600.0
2009-11-03 09:50:00,3.51,3.57,3.5,3.55,897000.0,2.1014,2.1374,2.0955,2.1254,897000.0
2009-11-03 10:00:00,3.56,3.61,3.52,3.6,1019000.0,2.1314,2.1613,2.1074,2.1553,1019000.0
2009-11-03 10:10:00,3.61,3.61,3.58,3.6,326500.0,2.1613,2.1613,2.1434,2.1553,326500.0
2009-11-03 10:20:00,3.6,3.65,3.59,3.62,582900.0,2.1553,2.1853,2.1493,2.1673,582900.0
2009-11-03 10:30:00,3.61,3.66,3.59,3.59,994500.0,2.1613,2.1912,2.1493,2.1493,994500.0
2009-11-03 10:40:00,3.6,3.63,3.59,3.63,309600.0,2.1553,2.1733,2.1493,2.1733,309600.0
2009-11-03 10:50:00,3.62,3.65,3.61,3.63,142400.0,2.1673,2.1853,2.1613,2.1733,142400.0
2009-11-03 11:00:00,3.63,3.65,3.59,3.6,725900.0,2.1733,2.1853,2.1493,2.1553,725900.0
2009-11-03 11:10:00,3.59,3.61,3.56,3.58,1789200.0,2.1493,2.1613,2.1314,2.1434,1789200.0
2009-11-03 11:20:00,3.57,3.61,3.53,3.6,2103700.0,2.1374,2.1613,2.1134,2.1553,2103700.0
2009-11-03 11:30:00,3.6,3.68,3.6,3.64,1542700.0,2.1553,2.2032,2.1553,2.1793,1542700.0
2009-11-03 11:40:00,3.64,3.67,3.62,3.67,805300.0,2.1793,2.1972,2.1673,2.1972,805300.0
2009-11-03 11:50:00,3.67,3.71,3.65,3.68,923900.0,2.1972,2.2212,2.1853,2.2032,923900.0
2009-11-03 12:00:00,3.68,3.73,3.68,3.71,662500.0,2.2032,2.2332,2.2032,2.2212,662500.0
2009-11-03 12:10:00,3.72,3.72,3.66,3.66,422500.0,2.2272,2.2272,2.1912,2.1912,422500.0
2009-11-03 12:20:00,3.66,3.69,3.66,3.69,363000.0,2.1912,2.2092,2.1912,2.2092,363000.0
2009-11-03 12:30:00,3.69,3.71,3.68,3.7,409400.0,2.2092,2.2212,2.2032,2.2152,409400.0
2009-11-03 12:40:00,3.7,3.7,3.68,3.69,246500.0,2.2152,2.2152,2.2032,2.2092,246500.0
2009-11-03 12:50:00,3.7,3.72,3.69,3.71,280200.0,2.2152,2.2272,2.2092,2.2212,280200.0
2009-11-03 13:00:00,3.7,3.74,3.69,3.74,282900.0,2.2152,2.2391,2.2092,2.2391,282900.0
2009-11-03 13:10:00,3.74,3.76,3.73,3.73,468100.0,2.2391,2.2511,2.2332,2.2332,468100.0
2009-11-03 13:20:00,3.73,3.75,3.7,3.74,564400.0,2.2332,2.2451,2.2152,2.2391,564400.0
2009-11-03 13:30:00,3.73,3.76,3.73,3.74,287500.0,2.2332,2.2511,2.2332,2.2391,287500.0
2009-11-03 13:40:00,3.75,3.77,3.74,3.77,551800.0,2.2451,2.2571,2.2391,2.2571,551800.0
2009-11-03 13:50:00,3.77,3.79,3.76,3.79,216600.0,2.2571,2.2691,2.2511,2.2691,216600.0
2009-11-03 14:00:00,3.79,3.84,3.79,3.84,707600.0,2.2691,2.299,2.2691,2.299,707600.0
2009-11-03 14:10:00,3.84,3.85,3.83,3.84,389000.0,2.299,2.305,2.293,2.299,389000.0
2009-11-03 14:20:00,3.84,3.86,3.78,3.79,1195700.0,2.299,2.311,2.2631,2.2691,1195700.0
2009-11-03 14:30:00,3.8,3.81,3.76,3.76,437300.0,2.2751,2.2811,2.2511,2.2511,437300.0
2009-11-03 14:40:00,3.77,3.79,3.74,3.77,608500.0,2.2571,2.2691,2.2391,2.2571,608500.0
2009-11-03 14:50:00,3.77,3.79,3.74,3.75,549400.0,2.2571,2.2691,2.2391,2.2451,549400.0
2009-11-03 15:00:00,3.75,3.78,3.75,3.76,512800.0,2.2451,2.2631,2.2451,2.2511,512800.0
2009-11-03 15:10:00,3.76,3.8,3.76,3.79,481400.0,2.2511,2.2751,2.2511,2.2691,481400.0
2009-11-03 15:20:00,3.79,3.81,3.78,3.81,762900.0,2.2691,2.2811,2.2631,2.2811,762900.0
2009-11-03 15:30:00,3.8,3.85,3.8,3.84,585200.0,2.2751,2.305,2.2751,2.299,585200.0
2009-11-03 15:40:00,3.84,3.85,3.79,3.82,1545600.0,2.299,2.305,2.2691,2.287,1545600.0
2009-11-03 15:50:00,3.82,3.83,3.79,3.82,1112700.0,2.287,2.293,2.2691,2.287,1112700.0
2009-11-04 09:30:00,3.92,3.93,3.84,3.89,707400.0,2.3469,2.3529,2.299,2.3289,707400.0
2009-11-04 09:40:00,3.89,3.92,3.87,3.91,650800.0,2.3289,2.3469,2.317,2.3409,650800.0
2009-11-04 09:50:00,3.91,3.98,3.9,3.96,1382500.0,2.3409,2.3828,2.3349,2.3709,1382500.0
2009-11-04 10:00:00,3.96,3.98,3.92,3.97,820700.0,2.3709,2.3828,2.3469,2.3768,820700.0
2009-11-04 10:10:00,3.97,3.98,3.95,3.97,837200.0,2.3768,2.3828,2.3649,2.3768,837200.0
2009-11-04 10:20:00,3.97,3.99,3.95,3.98,1068400.0,2.3768,2.3888,2.3649,2.3828,1068400.0
2009-11-04 10:30:00,3.98,3.98,3.96,3.97,748500.0,2.3828,2.3828,2.3709,2.3768,748500.0
2009-11-04 10:40:00,3.97,3.98,3.92,3.92,988600.0,2.3768,2.3828,2.3469,2.3469,988600.0
2009-11-04 10:50:00,3.92,3.94,3.9,3.93,735100.0,2.3469,2.3589,2.3349,2.3529,735100.0
2009-11-04 11:00:00,3.92,3.93,3.9,3.92,994800.0,2.3469,2.3529,2.3349,2.3469,994800.0
2009-11-04 11:10:00,3.92,3.92,3.85,3.85,610400.0,2.3469,2.3469,2.305,2.305,610400.0
2009-11-04 11:20:00,3.86,3.88,3.8,3.81,1591400.0,2.311,2.323,2.2751,2.2811,1591400.0
2009-11-04 11:30:00,3.81,3.81,3.8,3.8,279700.0,2.2811,2.2811,2.2751,2.2751,279700.0
2009-11-04 11:40:00,3.81,3.83,3.8,3.83,689500.0,2.2811,2.293,2.2751,2.293,689500.0
2009-11-04 11:50:00,3.82,3.84,3.82,3.83,446500.0,2.287,2.299,2.287,2.293,446500.0
2009-11-04 12:00:00,3.83,3.83,3.8,3.8,303000.0,2.293,2.293,2.2751,2.2751,303000.0
2009-11-04 12:10:00,3.8,3.81,3.77,3.78,817800.0,2.2751,2.2811,2.2571,2.2631,817800.0
2009-11-04 12:20:00,3.78,3.81,3.77,3.81,208100.0,2.2631,2.2811,2.2571,2.2811,208100.0
2009-11-04 12:30:00,3.81,3.83,3.8,3.83,1028100.0,2.2811,2.293,2.2751,2.293,1028100.0
2009-11-04 12:40:00,3.83,3.83,3.78,3.78,236200.0,2.293,2.293,2.2631,2.2631,236200.0
2009-11-04 12:50:00,3.79,3.8,3.77,3.78,1026100.0,2.2691,2.2751,2.2571,2.2631,1026100.0
2009-11-04 13:00:00,3.78,3.79,3.77,3.77,853400.0,2.2631,2.2691,2.2571,2.2571,853400.0
2009-11-04 13:10:00,3.77,3.81,3.77,3.81,305300.0,2.2571,2.2811,2.2571,2.2811,305300.0
2009-11-04 13:20:00,3.81,3.81,3.79,3.8,102400.0,2.2811,2.2811,2.2691,2.2751,102400.0
2009-11-04 13:30:00,3.79,3.79,3.77,3.77,206700.0,2.2691,2.2691,2.2571,2.2571,206700.0
2009-11-04 13:40:00,3.77,3.79,3.77,3.79,232300.0,2.2571,2.2691,2.2571,2.2691,232300.0
2009-11-04 13:50:00,3.78,3.81,3.78,3.81,266100.0,2.2631,2.2811,2.2631,2.2811,266100.0
2009-11-04 14:00:00,3.81,3.84,3.8,3.84,188700.0,2.2811,2.299,2.2751,2.299,188700.0
2009-11-04 14:10:00,3.83,3.88,3.81,3.82,412000.0,2.293,2.323,2.2811,2.287,412000.0
2009-11-04 14:20:00,3.83,3.85,3.76,3.76,720100.0,2.293,2.305,2.2511,2.2511,720100.0
2009-11-04 14:30:00,3.76,3.79,3.75,3.79,603100.0,2.2511,2.2691,2.2451,2.2691,603100.0
2009-11-04 14:40:00,3.79,3.82,3.77,3.79,562500.0,2.2691,2.287,2.2571,2.2691,562500.0
2009-11-04 14:50:00,3.79,3.8,3.77,3.78,320300.0,2.2691,2.2751,2.2571,2.2631,320300.0
2009-11-04 15:00:00,3.78,3.78,3.76,3.76,408400.0,2.2631,2.2631,2.2511,2.2511,408400.0
2009-11-04 15:10:00,3.76,3.78,3.75,3.77,255300.0,2.2511,2.2631,2.2451,2.2571,255300.0
2009-11-04 15:20:00,3.77,3.79,3.76,3.78,309900.0,2.2571,2.2691,2.2511,2.2631,309900.0
2009-11-04 15:30:00,3.77,3.78,3.72,3.72,736600.0,2.2571,2.2631,2.2272,2.2272,736600.0
2009-11-04 15:40:00,3.72,3.73,3.7,3.7,816400.0,2.2272,2.2332,2.2152,2.2152,816400.0
2009-11-04 15:50:00,3.7,3.71,3.66,3.68,1576100.0,2.2152,2.2212,2.1912,2.2032,1576100.0
2009-11-05 09:30:00,3.75,3.81,3.71,3.77,762200.0,2.2451,2.2811,2.2212,2.2571,762200.0
2009-11-05 09:40:00,3.77,3.79,3.72,3.72,1281300.0,2.2571,2.2691,2.2272,2.2272,1281300.0
2009-11-05 09:50:00,3.72,3.79,3.72,3.78,882200.0,2.2272,2.2691,2.2272,2.2631,882200.0
2009-11-05 10:00:00,3.78,3.79,3.75,3.75,868400.0,2.2631,2.2691,2.2451,2.2451,868400.0
2009-11-05 10:10:00,3.75,3.76,3.73,3.73,293200.0,2.2451,2.2511,2.2332,2.2332,293200.0
2009-11-05 10:20:00,3.73,3.74,3.73,3.73,236900.0,2.2332,2.2391,2.2332,2.2332,236900.0
2009-11-05 10:30:00,3.74,3.77,3.73,3.77,555400.0,2.2391,2.2571,2.2332,2.2571,555400.0
2009-11-05 10:40:00,3.77,3.8,3.76,3.8,377600.0,2.2571,2.2751,2.2511,2.2751,377600.0
2009-11-05 10:50:00,3.8,3.81,3.73,3.75,848700.0,2.2751,2.2811,2.2332,2.2451,848700.0
2009-11-05 11:00:00,3.75,3.77,3.73,3.73,741700.0,2.2451,2.2571,2.2332,2.2332,741700.0
2009-11-05 11:10:00,3.73,3.74,3.68,3.7,598700.0,2.2332,2.2391,2.2032,2.2152,598700.0
2009-11-05 11:20:00,3.69,3.71,3.68,3.7,515200.0,2.2092,2.2212,2.2032,2.2152,515200.0
2009-11-05 11:30:00,3.7,3.71,3.68,3.7,1382500.0,2.2152,2.2212,2.2032,2.2152,1382500.0
2009-11-05 11:40:00,3.7,3.71,3.68,3.68,216500.0,2.2152,2.2212,2.2032,2.2032,216500.0
2009-11-05 11:50:00,3.69,3.69,3.67,3.67,159800.0,2.2092,2.2092,2.1972,2.1972,159800.0
2009-11-05 12:00:00,3.67,3.7,3.67,3.69,564300.0,2.1972,2.2152,2.1972,2.2092,564300.0
2009-11-05 12:10:00,3.7,3.71,3.68,3.71,2148600.0,2.2152,2.2212,2.2032,2.2212,2148600.0
2009-11-05 12:20:00,3.71,3.75,3.7,3.74,513400.0,2.2212,2.2451,2.2152,2.2391,513400.0
2009-11-05 12:30:00,3.73,3.75,3.73,3.75,249100.0,2.2332,2.2451,2.2332,2.2451,249100.0
2009-11-05 12:40:00,3.75,3.8,3.74,3.77,525600.0,2.2451,2.2751,2.2391,2.2571,525600.0
2009-11-05 12:50:00,3.78,3.81,3.76,3.81,380200.0,2.2631,2.2811,2.2511,2.2811,380200.0
2009-11-05 13:00:00,3.81,3.82,3.79,3.8,459400.0,2.2811,2.287,2.2691,2.2751,459400.0
2009-11-05 13:10:00,3.79,3.8,3.78,3.79,159500.0,2.2691,2.2751,2.2631,2.2691,159500.0
2009-11-05 13:20:00,3.78,3.79,3.76,3.77,109500.0,2.2631,2.2691,2.2511,2.2571,109500.0
2009-11-05 13:30:00,3.76,3.77,3.76,3.77,106300.0,2.2511,2.2571,2.2511,2.2571,106300.0
2009-11-05 13:40:00,3.77,3.8,3.75,3.8,935400.0,2.2571,2.2751,2.2451,2.2751,935400.0
2009-11-05 13:50:00,3.79,3.8,3.74,3.75,560100.0,2.2691,2.2751,2.2391,2.2451,560100.0
2009-11-05 14:00:00,3.75,3.78,3.74,3.75,382000.0,2.2451,2.2631,2.2391,2.2451,382000.0
2009-11-05 14:10:00,3.76,3.77,3.75,3.76,104000.0,2.2511,2.2571,2.2451,2.2511,104000.0
2009-11-05 14:20:00,3.77,3.77,3.75,3.77,171900.0,2.2571,2.2571,2.2451,2.2571,171900.0
2009-11-05 14:30:00,3.76,3.77,3.73,3.73,143800.0,2.2511,2.2571,2.2332,2.2332,143800.0
2009-11-05 14:40:00,3.73,3.77,3.73,3.77,197500.0,2.2332,2.2571,2.2332,2.2571,197500.0
2009-11-05 14:50:00,3.77,3.79,3.76,3.76,1170000.0,2.2571,2.2691,2.2511,2.2511,1170000.0
2009-11-05 15:00:00,3.76,3.77,3.74,3.74,732800.0,2.2511,2.2571,2.2391,2.2391,732800.0
2009-11-05 15:10:00,3.74,3.77,3.74,3.77,1169900.0,2.2391,2.2571,2.2391,2.2571,1169900.0
2009-11-05 15:20:00,3.77,3.78,3.76,3.77,311400.0,2.2571,2.2631,2.2511,2.2571,311400.0
2009-11-05 15:30:00,3.78,3.78,3.75,3.77,1197000.0,2.2631,2.2631,2.2451,2.2571,1197000.0
2009-11-05 15:40:00,3.77,3.78,3.73,3.74,1371000.0,2.2571,2.2631,2.2332,2.2391,1371000.0
2009-11-05 15:50:00,3.75,3.77,3.73,3.77,1240100.0,2.2451,2.2571,2.2332,2.2571,1240100.0
2009-11-06 09:30:00,3.7,3.78,3.68,3.78,567000.0,2.2152,2.2631,2.2032,2.2631,567000.0
2009-11-06 09:40:00,3.78,3.85,3.77,3.82,1085500.0,2.2631,2.305,2.2571,2.287,1085500.0
2009-11-06 09:50:00,3.81,3.85,3.78,3.85,784400.0,2.2811,2.305,2.2631,2.305,784400.0
2009-11-06 10:00:00,3.84,3.86,3.81,3.83,911800.0,2.299,2.311,2.2811,2.293,911800.0
2009-11-06 10:10:00,3.82,3.85,3.81,3.84,720600.0,2.287,2.305,2.2811,2.299,720600.0
2009-11-06 10:20:00,3.84,3.85,3.79,3.8,457900.0,2.299,2.305,2.2691,2.2751,457900.0
2009-11-06 10:30:00,3.79,3.83,3.78,3.83,413500.0,2.2691,2.293,2.2631,2.293,413500.0
2009-11-06 10:40:00,3.82,3.84,3.81,3.83,492200.0,2.287,2.299,2.2811,2.293,492200.0
2009-11-06 10:50:00,3.83,3.83,3.78,3.79,1689900.0,2.293,2.293,2.2631,2.2691,1689900.0
2009-11-06 11:00:00,3.79,3.81,3.76,3.81,920200.0,2.2691,2.2811,2.2511,2.2811,920200.0
2009-11-06 11:10:00,3.81,3.82,3.78,3.78,1094700.0,2.2811,2.287,2.2631,2.2631,1094700.0
2009-11-06 11:20:00,3.78,3.79,3.76,3.77,436000.0,2.2631,2.2691,2.2511,2.2571,436000.0
2009-11-06 11:30:00,3.77,3.81,3.77,3.8,323700.0,2.2571,2.2811,2.2571,2.2751,323700.0
2009-11-06 11:40:00,3.81,3.82,3.8,3.8,244100.0,2.2811,2.287,2.2751,2.2751,244100.0
2009-11-06 11:50:00,3.81,3.83,3.8,3.83,1437800.0,2.2811,2.293,2.2751,2.293,1437800.0
2009-11-06 12:00:00,3.82,3.84,3.81,3.83,1693000.0,2.287,2.299,2.2811,2.293,1693000.0
2009-11-06 12:10:00,3.83,3.85,3.81,3.84,1307200.0,2.293,2.305,2.2811,2.299,1307200.0
2009-11-06 12:20:00,3.84,3.85,3.83,3.84,247400.0,2.299,2.305,2.293,2.299,247400.0
2009-11-06 12:30:00,3.84,3.85,3.83,3.85,258700.0,2.299,2.305,2.293,2.305,258700.0
2009-11-06 12:40:00,3.85,3.85,3.83,3.83,157800.0,2.305,2.305,2.293,2.293,157800.0
2009-11-06 12:50:00,3.84,3.84,3.83,3.83,60100.0,2.299,2.299,2.293,2.293,60100.0
2009-11-06 13:00:00,3.83,3.85,3.82,3.85,348600.0,2.293,2.305,2.287,2.305,348600.0
2009-11-06 13:10:00,3.84,3.87,3.83,3.86,1872500.0,2.299,2.317,2.293,2.311,1872500.0
2009-11-06 13:20:00,3.87,3.89,3.86,3.88,778900.0,2.317,2.3289,2.311,2.323,778900.0
2009-11-06 13:30:00,3.88,3.9,3.86,3.88,1315800.0,2.323,2.3349,2.311,2.323,1315800.0
2009-11-06 13:40:00,3.88,3.89,3.87,3.89,811000.0,2.323,2.3289,2.317,2.3289,811000.0
2009-11-06 13:50:00,3.89,3.89,3.88,3.88,161100.0,2.3289,2.3289,2.323,2.323,161100.0
2009-11-06 14:00:00,3.89,3.89,3.84,3.84,499300.0,2.3289,2.3289,2.299,2.299,499300.0
2009-11-06 14:10:00,3.85,3.86,3.84,3.86,173500.0,2.305,2.311,2.299,2.311,173500.0
2009-11-06 14:20:00,3.86,3.88,3.86,3.86,1251300.0,2.311,2.323,2.311,2.311,1251300.0
2009-11-06 14:30:00,3.87,3.88,3.85,3.86,1181600.0,2.317,2.323,2.305,2.311,1181600.0
2009-11-06 14:40:00,3.87,3.87,3.85,3.87,183500.0,2.317,2.317,2.305,2.317,183500.0
2009-11-06 14:50:00,3.86,3.87,3.86,3.87,84900.0,2.311,2.317,2.311,2.317,84900.0
2009-11-06 15:00:00,3.86,3.87,3.84,3.86,535900.0,2.311,2.317,2.299,2.311,535900.0
2009-11-06 15:10:00,3.85,3.87,3.84,3.86,536000.0,2.305,2.317,2.299,2.311,536000.0
2009-11-06 15:20:00,3.86,3.87,3.85,3.86,231100.0,2.311,2.317,2.305,2.311,231100.0
2009-11-06 15:30:00,3.86,3.88,3.86,3.88,255200.0,2.311,2.323,2.311,2.323,255200.0
2009-11-06 15:40:00,3.87,3.88,3.87,3.87,282800.0,2.317,2.323,2.317,2.317,282800.0
2009-11-06 15:50:00,3.88,3.88,3.85,3.86,1289500.0,2.323,2.323,2.305,2.311,1289500.0
2009-11-09 09:30:00,3.93,3.98,3.91,3.93,697000.0,2.3529,2.3828,2.3409,2.3529,697000.0
2009-11-09 09:40:00,3.93,3.94,3.9,3.91,589100.0,2.3529,2.3589,2.3349,2.3409,589100.0
2009-11-09 09:50:00,3.9,3.96,3.9,3.95,717700.0,2.3349,2.3709,2.3349,2.3649,717700.0
2009-11-09 10:00:00,3.96,3.98,3.94,3.97,1819100.0,2.3709,2.3828,2.3589,2.3768,1819100.0
2009-11-09 10:10:00,3.98,3.98,3.95,3.95,206500.0,2.3828,2.3828,2.3649,2.3649,206500.0
2009-11-09 10:20:00,3.96,3.97,3.92,3.97,1490300.0,2.3709,2.3768,2.3469,2.3768,1490300.0
2009-11-09 10:30:00,3.97,3.97,3.96,3.97,96800.0,2.3768,2.3768,2.3709,2.3768,96800.0
2009-11-09 10:40:00,3.96,3.99,3.96,3.98,427100.0,2.3709,2.3888,2.3709,2.3828,427100.0
2009-11-09 10:50:00,3.99,3.99,3.97,3.98,323200.0,2.3888,2.3888,2.3768,2.3828,323200.0
2009-11-09 11:00:00,3.98,3.98,3.95,3.96,82700.0,2.3828,2.3828,2.3649,2.3709,82700.0
2009-11-09 11:10:00,3.96,3.97,3.94,3.96,791200.0,2.3709,2.3768,2.3589,2.3709,791200.0
2009-11-09 11:20:00,3.96,3.99,3.95,3.99,1267000.0,2.3709,2.3888,2.3649,2.3888,1267000.0
2009-11-09 11:30:00,3.98,3.99,3.97,3.97,128000.0,2.3828,2.3888,2.3768,2.3768,128000.0
2009-11-09 11:40:00,3.97,3.97,3.96,3.97,153200.0,2.3768,2.3768,2.3709,2.3768,153200.0
2009-11-09 11:50:00,3.97,3.97,3.95,3.95,88100.0,2.3768,2.3768,2.3649,2.3649,88100.0
2009-11-09 12:00:00,3.95,3.96,3.94,3.95,234200.0,2.3649,2.3709,2.3589,2.3649,234200.0
2009-11-09 12:10:00,3.94,3.97,3.94,3.96,288900.0,2.3589,2.3768,2.3589,2.3709,288900.0
2009-11-09 12:20:00,3.97,3.97,3.96,3.96,99600.0,2.3768,2.3768,2.3709,2.3709,99600.0
2009-11-09 12:30:00,3.96,3.98,3.96,3.96,169900.0,2.3709,2.3828,2.3709,2.3709,169900.0
2009-11-09 12:40:00,3.96,3.97,3.95,3.95,133400.0,2.3709,2.3768,2.3649,2.3649,133400.0
2009-11-09 12:50:00,3.96,3.96,3.95,3.96,115000.0,2.3709,2.3709,2.3649,2.3709,115000.0
2009-11-09 13:00:00,3.96,3.97,3.95,3.97,125800.0,2.3709,2.3768,2.3649,2.3768,125800.0
2009-11-09 13:10:00,3.96,3.97,3.95,3.96,1443000.0,2.3709,2.3768,2.3649,2.3709,1443000.0
2009-11-09 13:20:00,3.96,3.97,3.93,3.93,429000.0,2.3709,2.3768,2.3529,2.3529,429000.0
2009-11-09 13:30:00,3.93,3.96,3.93,3.96,247700.0,2.3529,2.3709,2.3529,2.3709,247700.0
2009-11-09 13:40:00,3.96,3.96,3.95,3.96,123900.0,2.3709,2.3709,2.3649,2.3709,123900.0
2009-11-09 13:50:00,3.95,3.96,3.94,3.94,178800.0,2.3649,2.3709,2.3589,2.3589,178800.0
2009-11-09 14:00:00,3.94,3.96,3.94,3.95,225700.0,2.3589,2.3709,2.3589,2.3649,225700.0
2009-11-09 14:10:00,3.95,3.95,3.94,3.95,101100.0,2.3649,2.3649,2.3589,2.3649,101100.0
2009-11-09 14:20:00,3.95,3.95,3.93,3.95,1052000.0,2.3649,2.3649,2.3529,2.3649,1052000.0
2009-11-09 14:30:00,3.95,3.96,3.94,3.96,168800.0,2.3649,2.3709,2.3589,2.3709,168800.0
2009-11-09 14:40:00,3.96,3.97,3.95,3.97,306400.0,2.3709,2.3768,2.3649,2.3768,306400.0
2009-11-09 14:50:00,3.97,3.97,3.95,3.97,1087400.0,2.3768,2.3768,2.3649,2.3768,1087400.0
2009-11-09 15:00:00,3.97,3.97,3.94,3.95,525500.0,2.3768,2.3768,2.3589,2.3649,525500.0
2009-11-09 15:10:00,3.95,3.95,3.93,3.93,297700.0,2.3649,2.3649,2.3529,2.3529,297700.0
2009-11-09 15:20:00,3.93,3.94,3.93,3.93,181800.0,2.3529,2.3589,2.3529,2.3529,181800.0
2009-11-09 15:30:00,3.93,3.94,3.91,3.91,607800.0,2.3529,2.3589,2.3409,2.3409,607800.0
2009-11-09 15:40:00,3.91,3.93,3.86,3.93,1596000.0,2.3409,2.3529,2.311,2.3529,1596000.0
2009-11-09 15:50:00,3.93,3.94,3.91,3.94,2792500.0,2.3529,2.3589,2.3409,2.3589,2792500.0
2009-11-10 09:30:00,3.92,3.93,3.85,3.86,949400.0,2.3469,2.3529,2.305,2.311,949400.0
2009-11-10 09:40:00,3.86,3.87,3.84,3.87,727200.0,2.311,2.317,2.299,2.317,727200.0
2009-11-10 09:50:00,3.87,3.87,3.84,3.85,583200.0,2.317,2.317,2.299,2.305,583200.0
2009-11-10 10:00:00,3.85,3.86,3.83,3.85,745400.0,2.305,2.311,2.293,2.305,745400.0
2009-11-10 10:10:00,3.85,3.89,3.85,3.88,532700.0,2.305,2.3289,2.305,2.323,532700.0
2009-11-10 10:20:00,3.87,3.88,3.86,3.86,264700.0,2.317,2.323,2.311,2.311,264700.0
2009-11-10 10:30:00,3.86,3.88,3.86,3.87,392200.0,2.311,2.323,2.311,2.317,392200.0
2009-11-10 10:40:00,3.86,3.87,3.83,3.83,958300.0,2.311,2.317,2.293,2.293,958300.0
2009-11-10 10:50:00,3.84,3.84,3.81,3.83,382800.0,2.299,2.299,2.2811,2.293,382800.0
2009-11-10 11:00:00,3.82,3.83,3.8,3.81,588800.0,2.287,2.293,2.2751,2.2811,588800.0
2009-11-10 11:10:00,3.81,3.81,3.79,3.81,685100.0,2.2811,2.2811,2.2691,2.2811,685100.0
2009-11-10 11:20:00,3.81,3.83,3.8,3.83,308400.0,2.2811,2.293,2.2751,2.293,308400.0
2009-11-10 11:30:00,3.82,3.84,3.81,3.84,365800.0,2.287,2.299,2.2811,2.299,365800.0
2009-11-10 11:40:00,3.84,3.84,3.83,3.83,133800.0,2.299,2.299,2.293,2.293,133800.0
2009-11-10 11:50:00,3.84,3.84,3.81,3.81,160400.0,2.299,2.299,2.2811,2.2811,160400.0
2009-11-10 12:00:00,3.81,3.82,3.79,3.79,310100.0,2.2811,2.287,2.2691,2.2691,310100.0
2009-11-10 12:10:00,3.79,3.82,3.78,3.79,278800.0,2.2691,2.287,2.2631,2.2691,278800.0
2009-11-10 12:20:00,3.78,3.8,3.78,3.78,233300.0,2.2631,2.2751,2.2631,2.2631,233300.0
2009-11-10 12:30:00,3.79,3.79,3.77,3.78,282900.0,2.2691,2.2691,2.2571,2.2631,282900.0
2009-11-10 12:40:00,3.78,3.79,3.76,3.77,244400.0,2.2631,2.2691,2.2511,2.2571,244400.0
2009-11-10 12:50:00,3.76,3.8,3.76,3.79,253600.0,2.2511,2.2751,2.2511,2.2691,253600.0
2009-11-10 13:00:00,3.79,3.81,3.79,3.81,266700.0,2.2691,2.2811,2.2691,2.2811,266700.0
2009-11-10 13:10:00,3.81,3.81,3.8,3.81,55900.0,2.2811,2.2811,2.2751,2.2811,55900.0
2009-11-10 13:20:00,3.8,3.81,3.8,3.81,114500.0,2.2751,2.2811,2.2751,2.2811,114500.0
2009-11-10 13:30:00,3.81,3.81,3.8,3.81,72500.0,2.2811,2.2811,2.2751,2.2811,72500.0
2009-11-10 13:40:00,3.8,3.81,3.79,3.8,237800.0,2.2751,2.2811,2.2691,2.2751,237800.0
2009-11-10 13:50:00,3.8,3.8,3.78,3.78,237400.0,2.2751,2.2751,2.2631,2.2631,237400.0
2009-11-10 14:00:00,3.79,3.79,3.77,3.79,516500.0,2.2691,2.2691,2.2571,2.2691,516500.0
2009-11-10 14:10:00,3.79,3.79,3.78,3.79,110800.0,2.2691,2.2691,2.2631,2.2691,110800.0
2009-11-10 14:20:00,3.79,3.8,3.77,3.79,342200.0,2.2691,2.2751,2.2571,2.2691,342200.0
2009-11-10 14:30:00,3.79,3.81,3.79,3.81,120000.0,2.2691,2.2811,2.2691,2.2811,120000.0
2009-11-10 14:40:00,3.81,3.81,3.8,3.81,42700.0,2.2811,2.2811,2.2751,2.2811,42700.0
2009-11-10 14:50:00,3.81,3.82,3.8,3.82,191000.0,2.2811,2.287,2.2751,2.287,191000.0
2009-11-10 15:00:00,3.81,3.82,3.79,3.81,380900.0,2.2811,2.287,2.2691,2.2811,380900.0
2009-11-10 15:10:00,3.81,3.84,3.81,3.84,334500.0,2.2811,2.299,2.2811,2.299,334500.0
2009-11-10 15:20:00,3.83,3.85,3.82,3.83,401300.0,2.293,2.305,2.287,2.293,401300.0
2009-11-10 15:30:00,3.83,3.84,3.81,3.82,475500.0,2.293,2.299,2.2811,2.287,475500.0
2009-11-10 15:40:00,3.82,3.82,3.8,3.81,486800.0,2.287,2.287,2.2751,2.2811,486800.0
2009-11-10 15:50:00,3.81,3.83,3.8,3.81,1003100.0,2.2811,2.293,2.2751,2.2811,1003100.0
2009-11-11 09:30:00,3.87,3.9,3.86,3.9,874900.0,2.317,2.3349,2.311,2.3349,874900.0
2009-11-11 09:40:00,3.9,3.93,3.89,3.91,751200.0,2.3349,2.3529,2.3289,2.3409,751200.0
2009-11-11 09:50:00,3.91,3.92,3.9,3.92,359700.0,2.3409,2.3469,2.3349,2.3469,359700.0
2009-11-11 10:00:00,3.92,3.93,3.91,3.93,550300.0,2.3469,2.3529,2.3409,2.3529,550300.0
2009-11-11 10:10:00,3.93,3.93,3.9,3.91,595800.0,2.3529,2.3529,2.3349,2.3409,595800.0
2009-11-11 10:20:00,3.91,3.91,3.89,3.89,248000.0,2.3409,2.3409,2.3289,2.3289,248000.0
2009-11-11 10:30:00,3.89,3.9,3.87,3.88,244300.0,2.3289,2.3349,2.317,2.323,244300.0
2009-11-11 10:40:00,3.88,3.89,3.85,3.86,342600.0,2.323,2.3289,2.305,2.311,342600.0
2009-11-11 10:50:00,3.87,3.87,3.85,3.87,324500.0,2.317,2.317,2.305,2.317,324500.0
2009-11-11 11:00:00,3.87,3.88,3.85,3.85,206700.0,2.317,2.323,2.305,2.305,206700.0
2009-11-11 11:10:00,3.85,3.87,3.85,3.86,218500.0,2.305,2.317,2.305,2.311,218500.0
2009-11-11 11:20:00,3.86,3.87,3.85,3.86,165800.0,2.311,2.317,2.305,2.311,165800.0
2009-11-11 11:30:00,3.86,3.87,3.85,3.87,256500.0,2.311,2.317,2.305,2.317,256500.0
2009-11-11 11:40:00,3.87,3.87,3.86,3.86,121400.0,2.317,2.317,2.311,2.311,121400.0
2009-11-11 11:50:00,3.85,3.86,3.82,3.86,659900.0,2.305,2.311,2.287,2.311,659900.0
2009-11-11 12:00:00,3.85,3.87,3.84,3.84,213200.0,2.305,2.317,2.299,2.299,213200.0
2009-11-11 12:10:00,3.85,3.86,3.84,3.86,246000.0,2.305,2.311,2.299,2.311,246000.0
2009-11-11 12:20:00,3.86,3.86,3.85,3.86,26000.0,2.311,2.311,2.305,2.311,26000.0
2009-11-11 12:30:00,3.86,3.87,3.85,3.87,162000.0,2.311,2.317,2.305,2.317,162000.0
2009-11-11 12:40:00,3.87,3.89,3.85,3.85,473800.0,2.317,2.3289,2.305,2.305,473800.0
2009-11-11 12:50:00,3.86,3.86,3.83,3.85,207300.0,2.311,2.311,2.293,2.305,207300.0
2009-11-11 13:00:00,3.84,3.85,3.84,3.85,31900.0,2.299,2.305,2.299,2.305,31900.0
2009-11-11 13:10:00,3.84,3.86,3.84,3.86,163700.0,2.299,2.311,2.299,2.311,163700.0
2009-11-11 13:20:00,3.86,3.86,3.85,3.86,14500.0,2.311,2.311,2.305,2.311,14500.0
2009-11-11 13:30:00,3.86,3.86,3.85,3.85,45300.0,2.311,2.311,2.305,2.305,45300.0
2009-11-11 13:40:00,3.85,3.86,3.84,3.84,73600.0,2.305,2.311,2.299,2.299,73600.0
2009-11-11 13:50:00,3.85,3.85,3.84,3.85,48600.0,2.305,2.305,2.299,2.305,48600.0
2009-11-11 14:00:00,3.85,3.85,3.84,3.85,49800.0,2.305,2.305,2.299,2.305,49800.0
2009-11-11 14:10:00,3.84,3.85,3.84,3.85,112000.0,2.299,2.305,2.299,2.305,112000.0
2009-11-11 14:20:00,3.85,3.85,3.84,3.85,118000.0,2.305,2.305,2.299,2.305,118000.0
2009-11-11 14:30:00,3.85,3.86,3.84,3.86,292000.0,2.305,2.311,2.299,2.311,292000.0
2009-11-11 14:40:00,3.85,3.86,3.84,3.86,181200.0,2.305,2.311,2.299,2.311,181200.0
2009-11-11 14:50:00,3.85,3.87,3.85,3.86,197000.0,2.305,2.317,2.305,2.311,197000.0
2009-11-11 15:00:00,3.85,3.86,3.85,3.86,86300.0,2.305,2.311,2.305,2.311,86300.0
2009-11-11 15:10:00,3.85,3.86,3.84,3.85,121600.0,2.305,2.311,2.299,2.305,121600.0
2009-11-11 15:20:00,3.85,3.87,3.84,3.85,506800.0,2.305,2.317,2.299,2.305,506800.0
2009-11-11 15:30:00,3.85,3.86,3.84,3.85,253000.0,2.305,2.311,2.299,2.305,253000.0
2009-11-11 15:40:00,3.85,3.85,3.84,3.85,136300.0,2.305,2.305,2.299,2.305,136300.0
2009-11-11 15:50:00,3.85,3.87,3.85,3.87,713800.0,2.305,2.317,2.305,2.317,713800.0
2009-11-12 09:30:00,3.86,3.86,3.82,3.83,302000.0,2.311,2.311,2.287,2.293,302000.0
2009-11-12 09:40:00,3.83,3.83,3.81,3.82,251800.0,2.293,2.293,2.2811,2.287,251800.0
2009-11-12 09:50:00,3.82,3.9,3.82,3.88,541200.0,2.287,2.3349,2.287,2.323,541200.0
2009-11-12 10:00:00,3.89,3.9,3.88,3.88,402300.0,2.3289,2.3349,2.323,2.323,402300.0
2009-11-12 10:10:00,3.88,3.89,3.86,3.87,145300.0,2.323,2.3289,2.311,2.317,145300.0
2009-11-12 10:20:00,3.87,3.88,3.86,3.87,188800.0,2.317,2.323,2.311,2.317,188800.0
2009-11-12 10:30:00,3.86,3.89,3.86,3.89,328100.0,2.311,2.3289,2.311,2.3289,328100.0
2009-11-12 10:40:00,3.88,3.89,3.86,3.87,170200.0,2.323,2.3289,2.311,2.317,170200.0
2009-11-12 10:50:00,3.86,3.87,3.83,3.84,195000.0,2.311,2.317,2.293,2.299,195000.0
2009-11-12 11:00:00,3.85,3.85,3.83,3.84,106700.0,2.305,2.305,2.293,2.299,106700.0
2009-11-12 11:10:00,3.83,3.84,3.82,3.83,117800.0,2.293,2.299,2.287,2.293,117800.0
2009-11-12 11:20:00,3.83,3.83,3.81,3.82,236900.0,2.293,2.293,2.2811,2.287,236900.0
2009-11-12 11:30:00,3.82,3.82,3.8,3.82,473700.0,2.287,2.287,2.2751,2.287,473700.0
2009-11-12 11:40:00,3.81,3.85,3.81,3.85,567400.0,2.2811,2.305,2.2811,2.305,567400.0
2009-11-12 11:50:00,3.85,3.85,3.82,3.82,178900.0,2.305,2.305,2.287,2.287,178900.0
2009-11-12 12:00:00,3.83,3.85,3.82,3.85,154200.0,2.293,2.305,2.287,2.305,154200.0
2009-11-12 12:10:00,3.85,3.87,3.84,3.84,445400.0,2.305,2.317,2.299,2.299,445400.0
2009-11-12 12:20:00,3.84,3.85,3.83,3.83,148500.0,2.299,2.305,2.293,2.293,148500.0
2009-11-12 12:30:00,3.84,3.84,3.83,3.84,65000.0,2.299,2.299,2.293,2.299,65000.0
2009-11-12 12:40:00,3.83,3.85,3.83,3.85,357200.0,2.293,2.305,2.293,2.305,357200.0
2009-11-12 12:50:00,3.85,3.87,3.84,3.85,1463300.0,2.305,2.317,2.299,2.305,1463300.0
2009-11-12 13:00:00,3.84,3.85,3.82,3.83,313700.0,2.299,2.305,2.287,2.293,313700.0
2009-11-12 13:10:00,3.83,3.84,3.82,3.83,294000.0,2.293,2.299,2.287,2.293,294000.0
2009-11-12 13:20:00,3.83,3.84,3.83,3.83,37800.0,2.293,2.299,2.293,2.293,37800.0
2009-11-12 13:30:00,3.83,3.84,3.83,3.83,45000.0,2.293,2.299,2.293,2.293,45000.0
2009-11-12 13:40:00,3.83,3.84,3.82,3.84,169200.0,2.293,2.299,2.287,2.299,169200.0
2009-11-12 13:50:00,3.83,3.84,3.82,3.82,92600.0,2.293,2.299,2.287,2.287,92600.0
2009-11-12 14:00:00,3.82,3.83,3.82,3.82,58900.0,2.287,2.293,2.287,2.287,58900.0
2009-11-12 14:10:00,3.82,3.83,3.82,3.82,118500.0,2.287,2.293,2.287,2.287,118500.0
2009-11-12 14:20:00,3.82,3.83,3.81,3.82,145000.0,2.287,2.293,2.2811,2.287,145000.0
2009-11-12 14:30:00,3.82,3.83,3.8,3.82,2588100.0,2.287,2.293,2.2751,2.287,2588100.0
2009-11-12 14:40:00,3.81,3.82,3.8,3.8,178600.0,2.2811,2.287,2.2751,2.2751,178600.0
2009-11-12 14:50:00,3.8,3.81,3.8,3.8,60500.0,2.2751,2.2811,2.2751,2.2751,60500.0
2009-11-12 15:00:00,3.81,3.81,3.77,3.78,589800.0,2.2811,2.2811,2.2571,2.2631,589800.0
2009-11-12 15:10:00,3.77,3.79,3.76,3.79,249700.0,2.2571,2.2691,2.2511,2.2691,249700.0
2009-11-12 15:20:00,3.79,3.8,3.78,3.79,146600.0,2.2691,2.2751,2.2631,2.2691,146600.0
2009-11-12 15:30:00,3.79,3.8,3.77,3.77,213300.0,2.2691,2.2751,2.2571,2.2571,213300.0
2009-11-12 15:40:00,3.78,3.79,3.77,3.77,280700.0,2.2631,2.2691,2.2571,2.2571,280700.0
2009-11-12 15:50:00,3.77,3.78,3.75,3.75,1102700.0,2.2571,2.2631,2.2451,2.2451,1102700.0
2009-11-13 09:30:00,3.82,3.82,3.77,3.8,405400.0,2.287,2.287,2.2571,2.2751,405400.0
2009-11-13 09:40:00,3.8,3.82,3.78,3.81,329700.0,2.2751,2.287,2.2631,2.2811,329700.0
2009-11-13 09:50:00,3.81,3.85,3.76,3.79,593900.0,2.2811,2.305,2.2511,2.2691,593900.0
2009-11-13 10:00:00,3.79,3.8,3.77,3.8,288400.0,2.2691,2.2751,2.2571,2.2751,288400.0
2009-11-13 10:10:00,3.8,3.82,3.77,3.79,622900.0,2.2751,2.287,2.2571,2.2691,622900.0
2009-11-13 10:20:00,3.8,3.82,3.79,3.82,313600.0,2.2751,2.287,2.2691,2.287,313600.0
2009-11-13 10:30:00,3.81,3.82,3.8,3.82,78800.0,2.2811,2.287,2.2751,2.287,78800.0
2009-11-13 10:40:00,3.82,3.84,3.81,3.83,275000.0,2.287,2.299,2.2811,2.293,275000.0
2009-11-13 10:50:00,3.84,3.85,3.82,3.82,727500.0,2.299,2.305,2.287,2.287,727500.0
2009-11-13 11:00:00,3.83,3.83,3.81,3.81,319700.0,2.293,2.293,2.2811,2.2811,319700.0
2009-11-13 11:10:00,3.81,3.83,3.79,3.83,1275600.0,2.2811,2.293,2.2691,2.293,1275600.0
2009-11-13 11:20:00,3.83,3.83,3.82,3.82,139800.0,2.293,2.293,2.287,2.287,139800.0
2009-11-13 11:30:00,3.82,3.84,3.82,3.83,177600.0,2.287,2.299,2.287,2.293,177600.0
2009-11-13 11:40:00,3.83,3.83,3.8,3.8,190400.0,2.293,2.293,2.2751,2.2751,190400.0
2009-11-13 11:50:00,3.81,3.81,3.78,3.78,325300.0,2.2811,2.2811,2.2631,2.2631,325300.0
2009-11-13 12:00:00,3.78,3.81,3.78,3.81,318600.0,2.2631,2.2811,2.2631,2.2811,318600.0
2009-11-13 12:10:00,3.8,3.81,3.79,3.81,406800.0,2.2751,2.2811,2.2691,2.2811,406800.0
2009-11-13 12:20:00,3.8,3.81,3.8,3.81,79100.0,2.2751,2.2811,2.2751,2.2811,79100.0
2009-11-13 12:30:00,3.81,3.82,3.8,3.8,340100.0,2.2811,2.287,2.2751,2.2751,340100.0
2009-11-13 12:40:00,3.81,3.82,3.8,3.82,138500.0,2.2811,2.287,2.2751,2.287,138500.0
2009-11-13 12:50:00,3.82,3.85,3.81,3.85,204200.0,2.287,2.305,2.2811,2.305,204200.0
2009-11-13 13:00:00,3.85,3.85,3.83,3.83,423100.0,2.305,2.305,2.293,2.293,423100.0
2009-11-13 13:10:00,3.83,3.83,3.81,3.81,156400.0,2.293,2.293,2.2811,2.2811,156400.0
2009-11-13 13:20:00,3.81,3.83,3.81,3.82,201200.0,2.2811,2.293,2.2811,2.287,201200.0
2009-11-13 13:30:00,3.82,3.84,3.82,3.83,206600.0,2.287,2.299,2.287,2.293,206600.0
2009-11-13 13:40:00,3.83,3.83,3.8,3.8,243400.0,2.293,2.293,2.2751,2.2751,243400.0
2009-11-13 13:50:00,3.81,3.81,3.79,3.8,151800.0,2.2811,2.2811,2.2691,2.2751,151800.0
2009-11-13 14:00:00,3.79,3.82,3.79,3.81,170400.0,2.2691,2.287,2.2691,2.2811,170400.0
2009-11-13 14:10:00,3.82,3.82,3.79,3.79,489600.0,2.287,2.287,2.2691,2.2691,489600.0
2009-11-13 14:20:00,3.8,3.8,3.78,3.79,131400.0,2.2751,2.2751,2.2631,2.2691,131400.0
2009-11-13 14:30:00,3.78,3.79,3.76,3.77,282600.0,2.2631,2.2691,2.2511,2.2571,282600.0
2009-11-13 14:40:00,3.77,3.79,3.76,3.77,1149600.0,2.2571,2.2691,2.2511,2.2571,1149600.0
2009-11-13 14:50:00,3.77,3.78,3.72,3.74,670000.0,2.2571,2.2631,2.2272,2.2391,670000.0
2009-11-13 15:00:00,3.74,3.76,3.73,3.76,606100.0,2.2391,2.2511,2.2332,2.2511,606100.0
2009-11-13 15:10:00,3.76,3.77,3.75,3.77,238500.0,2.2511,2.2571,2.2451,2.2571,238500.0
2009-11-13 15:20:00,3.76,3.78,3.76,3.78,196100.0,2.2511,2.2631,2.2511,2.2631,196100.0
2009-11-13 15:30:00,3.78,3.78,3.76,3.78,410500.0,2.2631,2.2631,2.2511,2.2631,410500.0
2009-11-13 15:40:00,3.78,3.8,3.77,3.79,586600.0,2.2631,2.2751,2.2571,2.2691,586600.0
2009-11-13 15:50:00,3.78,3.8,3.77,3.79,972700.0,2.2631,2.2751,2.2571,2.2691,972700.0
2009-11-16 09:30:00,3.82,3.85,3.81,3.85,885100.0,2.287,2.305,2.2811,2.305,885100.0
2009-11-16 09:40:00,3.85,3.88,3.83,3.86,1112700.0,2.305,2.323,2.293,2.311,1112700.0
2009-11-16 09:50:00,3.85,3.87,3.84,3.85,1032800.0,2.305,2.317,2.299,2.305,1032800.0
2009-11-16 10:00:00,3.86,3.87,3.84,3.87,1266600.0,2.311,2.317,2.299,2.317,1266600.0
2009-11-16 10:10:00,3.86,3.87,3.86,3.87,763700.0,2.311,2.317,2.311,2.317,763700.0
2009-11-16 10:20:00,3.86,3.87,3.84,3.85,547100.0,2.311,2.317,2.299,2.305,547100.0
2009-11-16 10:30:00,3.86,3.86,3.83,3.83,225500.0,2.311,2.311,2.293,2.293,225500.0
2009-11-16 10:40:00,3.83,3.87,3.83,3.86,1369000.0,2.293,2.317,2.293,2.311,1369000.0
2009-11-16 10:50:00,3.85,3.87,3.85,3.87,877100.0,2.305,2.317,2.305,2.317,877100.0
2009-11-16 11:00:00,3.86,3.87,3.84,3.85,465800.0,2.311,2.317,2.299,2.305,465800.0
2009-11-16 11:10:00,3.84,3.86,3.83,3.85,536900.0,2.299,2.311,2.293,2.305,536900.0
2009-11-16 11:20:00,3.85,3.86,3.84,3.86,1343200.0,2.305,2.311,2.299,2.311,1343200.0
2009-11-16 11:30:00,3.86,3.86,3.83,3.85,616500.0,2.311,2.311,2.293,2.305,616500.0
2009-11-16 11:40:00,3.85,3.87,3.85,3.85,360600.0,2.305,2.317,2.305,2.305,360600.0
2009-11-16 11:50:00,3.86,3.86,3.81,3.81,665700.0,2.311,2.311,2.2811,2.2811,665700.0
2009-11-16 12:00:00,3.81,3.84,3.81,3.82,476300.0,2.2811,2.299,2.2811,2.287,476300.0
2009-11-16 12:10:00,3.82,3.83,3.81,3.81,212500.0,2.287,2.293,2.2811,2.2811,212500.0
2009-11-16 12:20:00,3.82,3.82,3.81,3.81,136600.0,2.287,2.287,2.2811,2.2811,136600.0
2009-11-16 12:30:00,3.81,3.82,3.81,3.82,89300.0,2.2811,2.287,2.2811,2.287,89300.0
2009-11-16 12:40:00,3.82,3.82,3.81,3.81,75200.0,2.287,2.287,2.2811,2.2811,75200.0
2009-11-16 12:50:00,3.81,3.84,3.81,3.83,1041900.0,2.2811,2.299,2.2811,2.293,1041900.0
2009-11-16 13:00:00,3.83,3.84,3.82,3.82,350300.0,2.293,2.299,2.287,2.287,350300.0
2009-11-16 13:10:00,3.83,3.84,3.81,3.82,735800.0,2.293,2.299,2.2811,2.287,735800.0
2009-11-16 13:20:00,3.82,3.83,3.82,3.83,94600.0,2.287,2.293,2.287,2.293,94600.0
2009-11-16 13:30:00,3.83,3.85,3.82,3.84,649800.0,2.293,2.305,2.287,2.299,649800.0
2009-11-16 13:40:00,3.84,3.84,3.83,3.83,102300.0,2.299,2.299,2.293,2.293,102300.0
2009-11-16 13:50:00,3.83,3.84,3.83,3.83,587700.0,2.293,2.299,2.293,2.293,587700.0
2009-11-16 14:00:00,3.83,3.85,3.83,3.85,611900.0,2.293,2.305,2.293,2.305,611900.0
2009-11-16 14:10:00,3.85,3.85,3.84,3.85,80900.0,2.305,2.305,2.299,2.305,80900.0
2009-11-16 14:20:00,3.85,3.85,3.84,3.84,77000.0,2.305,2.305,2.299,2.299,77000.0
2009-11-16 14:30:00,3.85,3.86,3.84,3.86,189300.0,2.305,2.311,2.299,2.311,189300.0
2009-11-16 14:40:00,3.86,3.86,3.85,3.85,114300.0,2.311,2.311,2.305,2.305,114300.0
2009-11-16 14:50:00,3.85,3.86,3.85,3.86,110000.0,2.305,2.311,2.305,2.311,110000.0
2009-11-16 15:00:00,3.86,3.86,3.85,3.85,68300.0,2.311,2.311,2.305,2.305,68300.0
2009-11-16 15:10:00,3.85,3.86,3.82,3.82,1999100.0,2.305,2.311,2.287,2.287,1999100.0
2009-11-16 15:20:00,3.82,3.83,3.73,3.74,1308800.0,2.287,2.293,2.2332,2.2391,1308800.0
2009-11-16 15:30:00,3.73,3.77,3.7,3.75,2361700.0,2.2332,2.2571,2.2152,2.2451,2361700.0
2009-11-16 15:40:00,3.75,3.76,3.74,3.76,550400.0,2.2451,2.2511,2.2391,2.2511,550400.0
2009-11-16 15:50:00,3.76,3.79,3.76,3.78,1871600.0,2.2511,2.2691,2.2511,2.2631,1871600.0
2009-11-17 09:30:00,3.75,3.77,3.69,3.7,1648800.0,2.2451,2.2571,2.2092,2.2152,1648800.0
2009-11-17 09:40:00,3.7,3.73,3.7,3.71,2677000.0,2.2152,2.2332,2.2152,2.2212,2677000.0
2009-11-17 09:50:00,3.71,3.75,3.71,3.74,690200.0,2.2212,2.2451,2.2212,2.2391,690200.0
2009-11-17 10:00:00,3.75,3.77,3.74,3.76,653600.0,2.2451,2.2571,2.2391,2.2511,653600.0
2009-11-17 10:10:00,3.76,3.78,3.74,3.75,664500.0,2.2511,2.2631,2.2391,2.2451,664500.0
2009-11-17 10:20:00,3.75,3.76,3.73,3.73,677000.0,2.2451,2.2511,2.2332,2.2332,677000.0
2009-11-17 10:30:00,3.73,3.74,3.72,3.72,269900.0,2.2332,2.2391,2.2272,2.2272,269900.0
2009-11-17 10:40:00,3.72,3.73,3.7,3.73,617600.0,2.2272,2.2332,2.2152,2.2332,617600.0
2009-11-17 10:50:00,3.73,3.74,3.71,3.74,1094800.0,2.2332,2.2391,2.2212,2.2391,1094800.0
2009-11-17 11:00:00,3.74,3.76,3.73,3.76,275700.0,2.2391,2.2511,2.2332,2.2511,275700.0
2009-11-17 11:10:00,3.76,3.77,3.72,3.74,1446200.0,2.2511,2.2571,2.2272,2.2391,1446200.0
2009-11-17 11:20:00,3.74,3.76,3.72,3.73,1389600.0,2.2391,2.2511,2.2272,2.2332,1389600.0
2009-11-17 11:30:00,3.74,3.76,3.73,3.74,935300.0,2.2391,2.2511,2.2332,2.2391,935300.0
2009-11-17 11:40:00,3.73,3.75,3.72,3.74,1828500.0,2.2332,2.2451,2.2272,2.2391,1828500.0
2009-11-17 11:50:00,3.74,3.77,3.73,3.76,776400.0,2.2391,2.2571,2.2332,2.2511,776400.0
2009-11-17 12:00:00,3.76,3.76,3.75,3.76,103500.0,2.2511,2.2511,2.2451,2.2511,103500.0
2009-11-17 12:10:00,3.76,3.78,3.73,3.77,998000.0,2.2511,2.2631,2.2332,2.2571,998000.0
2009-11-17 12:20:00,3.77,3.77,3.76,3.77,252000.0,2.2571,2.2571,2.2511,2.2571,252000.0
2009-11-17 12:30:00,3.77,3.77,3.76,3.77,121600.0,2.2571,2.2571,2.2511,2.2571,121600.0
2009-11-17 12:40:00,3.77,3.77,3.76,3.77,158000.0,2.2571,2.2571,2.2511,2.2571,158000.0
2009-11-17 12:50:00,3.77,3.78,3.76,3.78,214900.0,2.2571,2.2631,2.2511,2.2631,214900.0
2009-11-17 13:00:00,3.78,3.78,3.76,3.78,268200.0,2.2631,2.2631,2.2511,2.2631,268200.0
2009-11-17 13:10:00,3.78,3.8,3.77,3.8,389700.0,2.2631,2.2751,2.2571,2.2751,389700.0
2009-11-17 13:20:00,3.8,3.81,3.79,3.79,287200.0,2.2751,2.2811,2.2691,2.2691,287200.0
2009-11-17 13:30:00,3.8,3.8,3.78,3.8,224500.0,2.2751,2.2751,2.2631,2.2751,224500.0
2009-11-17 13:40:00,3.8,3.8,3.79,3.79,411500.0,2.2751,2.2751,2.2691,2.2691,411500.0
2009-11-17 13:50:00,3.8,3.81,3.79,3.81,672900.0,2.2751,2.2811,2.2691,2.2811,672900.0
2009-11-17 14:00:00,3.81,3.81,3.79,3.8,338100.0,2.2811,2.2811,2.2691,2.2751,338100.0
2009-11-17 14:10:00,3.8,3.8,3.79,3.8,150700.0,2.2751,2.2751,2.2691,2.2751,150700.0
2009-11-17 14:20:00,3.8,3.8,3.79,3.79,134300.0,2.2751,2.2751,2.2691,2.2691,134300.0
2009-11-17 14:30:00,3.8,3.8,3.78,3.79,236000.0,2.2751,2.2751,2.2631,2.2691,236000.0
2009-11-17 14:40:00,3.79,3.79,3.78,3.78,174700.0,2.2691,2.2691,2.2631,2.2631,174700.0
2009-11-17 14:50:00,3.77,3.78,3.77,3.78,110000.0,2.2571,2.2631,2.2571,2.2631,110000.0
2009-11-17 15:00:00,3.78,3.79,3.77,3.77,454600.0,2.2631,2.2691,2.2571,2.2571,454600.0
2009-11-17 15:10:00,3.77,3.79,3.77,3.79,136200.0,2.2571,2.2691,2.2571,2.2691,136200.0
2009-11-17 15:20:00,3.79,3.79,3.78,3.79,249000.0,2.2691,2.2691,2.2631,2.2691,249000.0
2009-11-17 15:30:00,3.79,3.8,3.77,3.79,729600.0,2.2691,2.2751,2.2571,2.2691,729600.0
2009-11-17 15:40:00,3.78,3.82,3.78,3.82,862400.0,2.2631,2.287,2.2631,2.287,862400.0
2009-11-17 15:50:00,3.82,3.82,3.8,3.81,789900.0,2.287,2.287,2.2751,2.2811,789900.0
2009-11-18 09:30:00,3.77,3.84,3.76,3.83,388300.0,2.2571,2.299,2.2511,2.293,388300.0
2009-11-18 09:40:00,3.83,3.85,3.81,3.84,454800.0,2.293,2.305,2.2811,2.299,454800.0
2009-11-18 09:50:00,3.83,3.84,3.81,3.81,364700.0,2.293,2.299,2.2811,2.2811,364700.0
2009-11-18 10:00:00,3.81,3.83,3.78,3.83,1312300.0,2.2811,2.293,2.2631,2.293,1312300.0
2009-11-18 10:10:00,3.83,3.87,3.81,3.86,1044400.0,2.293,2.317,2.2811,2.311,1044400.0
2009-11-18 10:20:00,3.87,3.95,3.86,3.92,2791100.0,2.317,2.3649,2.311,2.3469,2791100.0
2009-11-18 10:30:00,3.93,3.94,3.89,3.94,916300.0,2.3529,2.3589,2.3289,2.3589,916300.0
2009-11-18 10:40:00,3.94,3.95,3.92,3.92,1748500.0,2.3589,2.3649,2.3469,2.3469,1748500.0
2009-11-18 10:50:00,3.92,3.94,3.92,3.92,1964100.0,2.3469,2.3589,2.3469,2.3469,1964100.0
2009-11-18 11:00:00,3.92,3.97,3.92,3.93,1429100.0,2.3469,2.3768,2.3469,2.3529,1429100.0
2009-11-18 11:10:00,3.93,3.94,3.91,3.91,336700.0,2.3529,2.3589,2.3409,2.3409,336700.0
2009-11-18 11:20:00,3.92,3.94,3.91,3.94,337500.0,2.3469,2.3589,2.3409,2.3589,337500.0
2009-11-18 11:30:00,3.93,3.95,3.91,3.91,615100.0,2.3529,2.3649,2.3409,2.3409,615100.0
2009-11-18 11:40:00,3.92,3.95,3.91,3.93,1039300.0,2.3469,2.3649,2.3409,2.3529,1039300.0
2009-11-18 11:50:00,3.94,3.95,3.93,3.94,448800.0,2.3589,2.3649,2.3529,2.3589,448800.0
2009-11-18 12:00:00,3.93,3.99,3.92,3.96,3365100.0,2.3529,2.3888,2.3469,2.3709,3365100.0
2009-11-18 12:10:00,3.96,3.98,3.95,3.97,1110900.0,2.3709,2.3828,2.3649,2.3768,1110900.0
2009-11-18 12:20:00,3.97,3.98,3.96,3.96,236400.0,2.3768,2.3828,2.3709,2.3709,236400.0
2009-11-18 12:30:00,3.96,3.98,3.95,3.96,693400.0,2.3709,2.3828,2.3649,2.3709,693400.0
2009-11-18 12:40:00,3.96,3.97,3.95,3.96,483100.0,2.3709,2.3768,2.3649,2.3709,483100.0
2009-11-18 12:50:00,3.97,3.97,3.92,3.92,839500.0,2.3768,2.3768,2.3469,2.3469,839500.0
2009-11-18 13:00:00,3.93,3.93,3.91,3.92,472400.0,2.3529,2.3529,2.3409,2.3469,472400.0
2009-11-18 13:10:00,3.92,3.93,3.9,3.92,1553500.0,2.3469,2.3529,2.3349,2.3469,1553500.0
2009-11-18 13:20:00,3.91,3.93,3.9,3.9,325000.0,2.3409,2.3529,2.3349,2.3349,325000.0
2009-11-18 13:30:00,3.91,3.93,3.9,3.92,255400.0,2.3409,2.3529,2.3349,2.3469,255400.0
2009-11-18 13:40:00,3.93,3.94,3.92,3.93,187300.0,2.3529,2.3589,2.3469,2.3529,187300.0
2009-11-18 13:50:00,3.92,3.93,3.91,3.92,60300.0,2.3469,2.3529,2.3409,2.3469,60300.0
2009-11-18 14:00:00,3.92,3.93,3.9,3.93,206700.0,2.3469,2.3529,2.3349,2.3529,206700.0
2009-11-18 14:10:00,3.93,3.93,3.91,3.91,306800.0,2.3529,2.3529,2.3409,2.3409,306800.0
2009-11-18 14:20:00,3.91,3.92,3.91,3.92,49000.0,2.3409,2.3469,2.3409,2.3469,49000.0
2009-11-18 14:30:00,3.91,3.92,3.9,3.92,434700.0,2.3409,2.3469,2.3349,2.3469,434700.0
2009-11-18 14:40:00,3.92,3.92,3.9,3.91,322400.0,2.3469,2.3469,2.3349,2.3409,322400.0
2009-11-18 14:50:00,3.92,3.92,3.9,3.91,735600.0,2.3469,2.3469,2.3349,2.3409,735600.0
2009-11-18 15:00:00,3.91,3.92,3.9,3.92,545300.0,2.3409,2.3469,2.3349,2.3469,545300.0
2009-11-18 15:10:00,3.91,3.92,3.91,3.92,168300.0,2.3409,2.3469,2.3409,2.3469,168300.0
2009-11-18 15:20:00,3.92,3.92,3.91,3.91,140400.0,2.3469,2.3469,2.3409,2.3409,140400.0
2009-11-18 15:30:00,3.91,3.93,3.9,3.93,523300.0,2.3409,2.3529,2.3349,2.3529,523300.0
2009-11-18 15:40:00,3.93,3.94,3.91,3.92,783100.0,2.3529,2.3589,2.3409,2.3469,783100.0
2009-11-18 15:50:00,3.92,3.93,3.91,3.92,892200.0,2.3469,2.3529,2.3409,2.3469,892200.0
2009-11-19 09:30:00,3.86,3.9,3.86,3.87,535600.0,2.311,2.3349,2.311,2.317,535600.0
2009-11-19 09:40:00,3.88,3.88,3.85,3.88,804100.0,2.323,2.323,2.305,2.323,804100.0
2009-11-19 09:50:00,3.88,3.89,3.86,3.87,300900.0,2.323,2.3289,2.311,2.317,300900.0
2009-11-19 10:00:00,3.86,3.88,3.83,3.85,1790300.0,2.311,2.323,2.293,2.305,1790300.0
2009-11-19 10:10:00,3.85,3.86,3.82,3.83,1145900.0,2.305,2.311,2.287,2.293,1145900.0
2009-11-19 10:20:00,3.83,3.84,3.82,3.84,469400.0,2.293,2.299,2.287,2.299,469400.0
2009-11-19 10:30:00,3.83,3.84,3.81,3.83,382600.0,2.293,2.299,2.2811,2.293,382600.0
2009-11-19 10:40:00,3.82,3.83,3.8,3.81,407000.0,2.287,2.293,2.2751,2.2811,407000.0
2009-11-19 10:50:00,3.8,3.81,3.77,3.79,662700.0,2.2751,2.2811,2.2571,2.2691,662700.0
2009-11-19 11:00:00,3.79,3.79,3.76,3.78,1251400.0,2.2691,2.2691,2.2511,2.2631,1251400.0
2009-11-19 11:10:00,3.78,3.79,3.77,3.79,445100.0,2.2631,2.2691,2.2571,2.2691,445100.0
2009-11-19 11:20:00,3.79,3.8,3.78,3.79,243200.0,2.2691,2.2751,2.2631,2.2691,243200.0
2009-11-19 11:30:00,3.79,3.82,3.79,3.81,387200.0,2.2691,2.287,2.2691,2.2811,387200.0
2009-11-19 11:40:00,3.82,3.83,3.8,3.8,382700.0,2.287,2.293,2.2751,2.2751,382700.0
2009-11-19 11:50:00,3.8,3.81,3.8,3.81,204600.0,2.2751,2.2811,2.2751,2.2811,204600.0
2009-11-19 12:00:00,3.81,3.81,3.8,3.81,61700.0,2.2811,2.2811,2.2751,2.2811,61700.0
2009-11-19 12:10:00,3.81,3.81,3.8,3.81,88800.0,2.2811,2.2811,2.2751,2.2811,88800.0
2009-11-19 12:20:00,3.81,3.81,3.8,3.81,116400.0,2.2811,2.2811,2.2751,2.2811,116400.0
2009-11-19 12:30:00,3.81,3.87,3.8,3.87,745700.0,2.2811,2.317,2.2751,2.317,745700.0
2009-11-19 12:40:00,3.87,3.87,3.84,3.84,520200.0,2.317,2.317,2.299,2.299,520200.0
2009-11-19 12:50:00,3.85,3.85,3.83,3.84,521800.0,2.305,2.305,2.293,2.299,521800.0
2009-11-19 13:00:00,3.85,3.85,3.84,3.84,64800.0,2.305,2.305,2.299,2.299,64800.0
2009-11-19 13:10:00,3.85,3.85,3.82,3.83,179400.0,2.305,2.305,2.287,2.293,179400.0
2009-11-19 13:20:00,3.83,3.83,3.82,3.83,15400.0,2.293,2.293,2.287,2.293,15400.0
2009-11-19 13:30:00,3.83,3.85,3.82,3.85,462200.0,2.293,2.305,2.287,2.305,462200.0
2009-11-19 13:40:00,3.85,3.85,3.84,3.85,223400.0,2.305,2.305,2.299,2.305,223400.0
2009-11-19 13:50:00,3.85,3.85,3.84,3.85,38500.0,2.305,2.305,2.299,2.305,38500.0
2009-11-19 14:00:00,3.85,3.86,3.82,3.84,2556700.0,2.305,2.311,2.287,2.299,2556700.0
2009-11-19 14:10:00,3.84,3.84,3.83,3.84,162900.0,2.299,2.299,2.293,2.299,162900.0
2009-11-19 14:20:00,3.83,3.86,3.83,3.85,1954400.0,2.293,2.311,2.293,2.305,1954400.0
2009-11-19 14:30:00,3.84,3.85,3.84,3.85,47500.0,2.299,2.305,2.299,2.305,47500.0
2009-11-19 14:40:00,3.84,3.85,3.83,3.85,308500.0,2.299,2.305,2.293,2.305,308500.0
2009-11-19 14:50:00,3.85,3.86,3.84,3.85,419400.0,2.305,2.311,2.299,2.305,419400.0
2009-11-19 15:00:00,3.84,3.85,3.83,3.83,175800.0,2.299,2.305,2.293,2.293,175800.0
2009-11-19 15:10:00,3.83,3.85,3.82,3.85,341900.0,2.293,2.305,2.287,2.305,341900.0
2009-11-19 15:20:00,3.85,3.85,3.84,3.85,101500.0,2.305,2.305,2.299,2.305,101500.0
2009-11-19 15:30:00,3.85,3.85,3.84,3.85,116100.0,2.305,2.305,2.299,2.305,116100.0
2009-11-19 15:40:00,3.85,3.85,3.83,3.84,326100.0,2.305,2.305,2.293,2.299,326100.0
2009-11-19 15:50:00,3.84,3.85,3.82,3.83,2914400.0,2.299,2.305,2.287,2.293,2914400.0
2009-11-20 09:30:00,3.82,3.84,3.8,3.84,1025100.0,2.287,2.299,2.2751,2.299,1025100.0
2009-11-20 09:40:00,3.84,3.86,3.81,3.83,479900.0,2.299,2.311,2.2811,2.293,479900.0
2009-11-20 09:50:00,3.83,3.83,3.78,3.78,2735500.0,2.293,2.293,2.2631,2.2631,2735500.0
2009-11-20 10:00:00,3.78,3.79,3.76,3.78,1264800.0,2.2631,2.2691,2.2511,2.2631,1264800.0
2009-11-20 10:10:00,3.78,3.81,3.77,3.81,334600.0,2.2631,2.2811,2.2571,2.2811,334600.0
2009-11-20 10:20:00,3.8,3.81,3.8,3.81,100000.0,2.2751,2.2811,2.2751,2.2811,100000.0
2009-11-20 10:30:00,3.81,3.81,3.77,3.78,2436000.0,2.2811,2.2811,2.2571,2.2631,2436000.0
2009-11-20 10:40:00,3.79,3.79,3.77,3.78,383500.0,2.2691,2.2691,2.2571,2.2631,383500.0
2009-11-20 10:50:00,3.77,3.78,3.76,3.76,116500.0,2.2571,2.2631,2.2511,2.2511,116500.0
2009-11-20 11:00:00,3.77,3.77,3.76,3.77,223700.0,2.2571,2.2571,2.2511,2.2571,223700.0
2009-11-20 11:10:00,3.77,3.77,3.76,3.77,112100.0,2.2571,2.2571,2.2511,2.2571,112100.0
2009-11-20 11:20:00,3.77,3.77,3.76,3.77,83600.0,2.2571,2.2571,2.2511,2.2571,83600.0
2009-11-20 11:30:00,3.76,3.77,3.75,3.76,585600.0,2.2511,2.2571,2.2451,2.2511,585600.0
2009-11-20 11:40:00,3.76,3.79,3.76,3.78,463300.0,2.2511,2.2691,2.2511,2.2631,463300.0
2009-11-20 11:50:00,3.78,3.78,3.74,3.76,1092300.0,2.2631,2.2631,2.2391,2.2511,1092300.0
2009-11-20 12:00:00,3.76,3.77,3.75,3.76,269300.0,2.2511,2.2571,2.2451,2.2511,269300.0
2009-11-20 12:10:00,3.77,3.77,3.75,3.77,389200.0,2.2571,2.2571,2.2451,2.2571,389200.0
2009-11-20 12:20:00,3.76,3.77,3.75,3.76,255100.0,2.2511,2.2571,2.2451,2.2511,255100.0
2009-11-20 12:30:00,3.75,3.76,3.75,3.76,71800.0,2.2451,2.2511,2.2451,2.2511,71800.0
2009-11-20 12:40:00,3.76,3.77,3.76,3.77,71600.0,2.2511,2.2571,2.2511,2.2571,71600.0
2009-11-20 12:50:00,3.77,3.77,3.76,3.77,65900.0,2.2571,2.2571,2.2511,2.2571,65900.0
2009-11-20 13:00:00,3.77,3.77,3.76,3.77,44700.0,2.2571,2.2571,2.2511,2.2571,44700.0
2009-11-20 13:10:00,3.76,3.78,3.76,3.77,2996500.0,2.2511,2.2631,2.2511,2.2571,2996500.0
2009-11-20 13:20:00,3.77,3.78,3.77,3.77,36800.0,2.2571,2.2631,2.2571,2.2571,36800.0
2009-11-20 13:30:00,3.77,3.78,3.77,3.78,36900.0,2.2571,2.2631,2.2571,2.2631,36900.0
2009-11-20 13:40:00,3.77,3.78,3.77,3.77,82000.0,2.2571,2.2631,2.2571,2.2571,82000.0
2009-11-20 13:50:00,3.77,3.78,3.77,3.78,43900.0,2.2571,2.2631,2.2571,2.2631,43900.0
2009-11-20 14:00:00,3.77,3.78,3.77,3.77,58300.0,2.2571,2.2631,2.2571,2.2571,58300.0
2009-11-20 14:10:00,3.77,3.78,3.77,3.77,48700.0,2.2571,2.2631,2.2571,2.2571,48700.0
2009-11-20 14:20:00,3.77,3.78,3.77,3.78,27400.0,2.2571,2.2631,2.2571,2.2631,27400.0
2009-11-20 14:30:00,3.78,3.79,3.77,3.78,340100.0,2.2631,2.2691,2.2571,2.2631,340100.0
2009-11-20 14:40:00,3.78,3.79,3.78,3.79,131000.0,2.2631,2.2691,2.2631,2.2691,131000.0
2009-11-20 14:50:00,3.78,3.79,3.76,3.77,333600.0,2.2631,2.2691,2.2511,2.2571,333600.0
2009-11-20 15:00:00,3.77,3.77,3.76,3.77,23500.0,2.2571,2.2571,2.2511,2.2571,23500.0
2009-11-20 15:10:00,3.77,3.77,3.76,3.76,100500.0,2.2571,2.2571,2.2511,2.2511,100500.0
2009-11-20 15:20:00,3.77,3.77,3.76,3.76,143100.0,2.2571,2.2571,2.2511,2.2511,143100.0
2009-11-20 15:30:00,3.76,3.77,3.76,3.77,114400.0,2.2511,2.2571,2.2511,2.2571,114400.0
2009-11-20 15:40:00,3.76,3.77,3.76,3.77,309900.0,2.2511,2.2571,2.2511,2.2571,309900.0
2009-11-20 15:50:00,3.76,3.77,3.76,3.77,682500.0,2.2511,2.2571,2.2511,2.2571,682500.0
2009-11-23 09:30:00,3.83,3.85,3.81,3.82,341600.0,2.293,2.305,2.2811,2.287,341600.0
2009-11-23 09:40:00,3.83,3.88,3.81,3.88,792900.0,2.293,2.323,2.2811,2.323,792900.0
2009-11-23 09:50:00,3.87,3.87,3.82,3.85,1890300.0,2.317,2.317,2.287,2.305,1890300.0
2009-11-23 10:00:00,3.85,3.87,3.84,3.86,1295600.0,2.305,2.317,2.299,2.311,1295600.0
2009-11-23 10:10:00,3.87,3.88,3.83,3.83,788000.0,2.317,2.323,2.293,2.293,788000.0
2009-11-23 10:20:00,3.84,3.84,3.82,3.83,230000.0,2.299,2.299,2.287,2.293,230000.0
2009-11-23 10:30:00,3.83,3.85,3.82,3.84,842800.0,2.293,2.305,2.287,2.299,842800.0
2009-11-23 10:40:00,3.84,3.84,3.79,3.8,706500.0,2.299,2.299,2.2691,2.2751,706500.0
2009-11-23 10:50:00,3.8,3.82,3.8,3.82,330400.0,2.2751,2.287,2.2751,2.287,330400.0
2009-11-23 11:00:00,3.82,3.82,3.8,3.8,155400.0,2.287,2.287,2.2751,2.2751,155400.0
2009-11-23 11:10:00,3.81,3.81,3.79,3.8,91800.0,2.2811,2.2811,2.2691,2.2751,91800.0
2009-11-23 11:20:00,3.79,3.8,3.79,3.79,48400.0,2.2691,2.2751,2.2691,2.2691,48400.0
2009-11-23 11:30:00,3.79,3.8,3.79,3.8,83400.0,2.2691,2.2751,2.2691,2.2751,83400.0
2009-11-23 11:40:00,3.79,3.8,3.79,3.8,47500.0,2.2691,2.2751,2.2691,2.2751,47500.0
2009-11-23 11:50:00,3.8,3.81,3.79,3.8,578600.0,2.2751,2.2811,2.2691,2.2751,578600.0
2009-11-23 12:00:00,3.8,3.81,3.8,3.81,242400.0,2.2751,2.2811,2.2751,2.2811,242400.0
2009-11-23 12:10:00,3.81,3.81,3.8,3.81,38200.0,2.2811,2.2811,2.2751,2.2811,38200.0
2009-11-23 12:20:00,3.81,3.81,3.79,3.79,121400.0,2.2811,2.2811,2.2691,2.2691,121400.0
2009-11-23 12:30:00,3.79,3.81,3.79,3.81,295000.0,2.2691,2.2811,2.2691,2.2811,295000.0
2009-11-23 12:40:00,3.81,3.81,3.8,3.81,59300.0,2.2811,2.2811,2.2751,2.2811,59300.0
2009-11-23 12:50:00,3.81,3.81,3.8,3.8,67200.0,2.2811,2.2811,2.2751,2.2751,67200.0
2009-11-23 13:00:00,3.81,3.81,3.8,3.81,69200.0,2.2811,2.2811,2.2751,2.2811,69200.0
2009-11-23 13:10:00,3.81,3.81,3.79,3.8,215100.0,2.2811,2.2811,2.2691,2.2751,215100.0
2009-11-23 13:20:00,3.8,3.8,3.79,3.79,124100.0,2.2751,2.2751,2.2691,2.2691,124100.0
2009-11-23 13:30:00,3.8,3.83,3.79,3.83,645000.0,2.2751,2.293,2.2691,2.293,645000.0
2009-11-23 13:40:00,3.83,3.84,3.8,3.8,2143400.0,2.293,2.299,2.2751,2.2751,2143400.0
2009-11-23 13:50:00,3.8,3.81,3.8,3.81,36500.0,2.2751,2.2811,2.2751,2.2811,36500.0
2009-11-23 14:00:00,3.8,3.81,3.8,3.81,138600.0,2.2751,2.2811,2.2751,2.2811,138600.0
2009-11-23 14:10:00,3.81,3.81,3.79,3.8,106300.0,2.2811,2.2811,2.2691,2.2751,106300.0
2009-11-23 14:20:00,3.8,3.82,3.79,3.8,579200.0,2.2751,2.287,2.2691,2.2751,579200.0
2009-11-23 14:30:00,3.81,3.83,3.8,3.81,964200.0,2.2811,2.293,2.2751,2.2811,964200.0
2009-11-23 14:40:00,3.81,3.83,3.81,3.83,569000.0,2.2811,2.293,2.2811,2.293,569000.0
2009-11-23 14:50:00,3.83,3.83,3.82,3.82,70600.0,2.293,2.293,2.287,2.287,70600.0
2009-11-23 15:00:00,3.82,3.83,3.82,3.82,254400.0,2.287,2.293,2.287,2.287,254400.0
2009-11-23 15:10:00,3.82,3.83,3.8,3.8,995300.0,2.287,2.293,2.2751,2.2751,995300.0
2009-11-23 15:20:00,3.8,3.81,3.78,3.78,343900.0,2.2751,2.2811,2.2631,2.2631,343900.0
2009-11-23 15:30:00,3.78,3.79,3.78,3.78,278100.0,2.2631,2.2691,2.2631,2.2631,278100.0
2009-11-23 15:40:00,3.79,3.8,3.78,3.8,556800.0,2.2691,2.2751,2.2631,2.2751,556800.0
2009-11-23 15:50:00,3.8,3.82,3.79,3.8,1641500.0,2.2751,2.287,2.2691,2.2751,1641500.0
2009-11-24 09:30:00,3.82,3.82,3.78,3.81,659200.0,2.287,2.287,2.2631,2.2811,659200.0
2009-11-24 09:40:00,3.8,3.81,3.75,3.77,1492500.0,2.2751,2.2811,2.2451,2.2571,1492500.0
2009-11-24 09:50:00,3.76,3.77,3.71,3.73,906600.0,2.2511,2.2571,2.2212,2.2332,906600.0
2009-11-24 10:00:00,3.74,3.76,3.71,3.72,1446800.0,2.2391,2.2511,2.2212,2.2272,1446800.0
2009-11-24 10:10:00,3.71,3.75,3.71,3.73,859000.0,2.2212,2.2451,2.2212,2.2332,859000.0
2009-11-24 10:20:00,3.74,3.76,3.73,3.75,762500.0,2.2391,2.2511,2.2332,2.2451,762500.0
2009-11-24 10:30:00,3.74,3.77,3.74,3.76,473100.0,2.2391,2.2571,2.2391,2.2511,473100.0
2009-11-24 10:40:00,3.76,3.78,3.75,3.78,224900.0,2.2511,2.2631,2.2451,2.2631,224900.0
2009-11-24 10:50:00,3.78,3.79,3.77,3.78,347500.0,2.2631,2.2691,2.2571,2.2631,347500.0
2009-11-24 11:00:00,3.78,3.78,3.77,3.77,58100.0,2.2631,2.2631,2.2571,2.2571,58100.0
2009-11-24 11:10:00,3.78,3.78,3.76,3.77,154300.0,2.2631,2.2631,2.2511,2.2571,154300.0
2009-11-24 11:20:00,3.76,3.77,3.76,3.76,61900.0,2.2511,2.2571,2.2511,2.2511,61900.0
2009-11-24 11:30:00,3.76,3.77,3.76,3.77,57400.0,2.2511,2.2571,2.2511,2.2571,57400.0
2009-11-24 11:40:00,3.77,3.77,3.76,3.77,34800.0,2.2571,2.2571,2.2511,2.2571,34800.0
2009-11-24 11:50:00,3.77,3.78,3.76,3.78,111500.0,2.2571,2.2631,2.2511,2.2631,111500.0
2009-11-24 12:00:00,3.78,3.78,3.77,3.78,106100.0,2.2631,2.2631,2.2571,2.2631,106100.0
2009-11-24 12:10:00,3.78,3.78,3.77,3.77,62300.0,2.2631,2.2631,2.2571,2.2571,62300.0
2009-11-24 12:20:00,3.78,3.78,3.76,3.76,148700.0,2.2631,2.2631,2.2511,2.2511,148700.0
2009-11-24 12:30:00,3.76,3.77,3.76,3.76,25400.0,2.2511,2.2571,2.2511,2.2511,25400.0
2009-11-24 12:40:00,3.76,3.77,3.76,3.77,56200.0,2.2511,2.2571,2.2511,2.2571,56200.0
2009-11-24 12:50:00,3.76,3.77,3.76,3.76,34700.0,2.2511,2.2571,2.2511,2.2511,34700.0
2009-11-24 13:00:00,3.76,3.77,3.76,3.76,20900.0,2.2511,2.2571,2.2511,2.2511,20900.0
2009-11-24 13:10:00,3.76,3.77,3.76,3.77,33300.0,2.2511,2.2571,2.2511,2.2571,33300.0
2009-11-24 13:20:00,3.76,3.77,3.76,3.77,40400.0,2.2511,2.2571,2.2511,2.2571,40400.0
2009-11-24 13:30:00,3.77,3.77,3.76,3.77,49600.0,2.2571,2.2571,2.2511,2.2571,49600.0
2009-11-24 13:40:00,3.76,3.77,3.75,3.77,440000.0,2.2511,2.2571,2.2451,2.2571,440000.0
2009-11-24 13:50:00,3.76,3.77,3.76,3.77,42000.0,2.2511,2.2571,2.2511,2.2571,42000.0
2009-11-24 14:00:00,3.77,3.79,3.76,3.77,616600.0,2.2571,2.2691,2.2511,2.2571,616600.0
2009-11-24 14:10:00,3.77,3.78,3.76,3.76,315300.0,2.2571,2.2631,2.2511,2.2511,315300.0
2009-11-24 14:20:00,3.76,3.77,3.76,3.76,63900.0,2.2511,2.2571,2.2511,2.2511,63900.0
2009-11-24 14:30:00,3.76,3.77,3.76,3.77,50400.0,2.2511,2.2571,2.2511,2.2571,50400.0
2009-11-24 14:40:00,3.76,3.77,3.76,3.77,51800.0,2.2511,2.2571,2.2511,2.2571,51800.0
2009-11-24 14:50:00,3.76,3.77,3.76,3.76,81600.0,2.2511,2.2571,2.2511,2.2511,81600.0
2009-11-24 15:00:00,3.77,3.77,3.76,3.77,96600.0,2.2571,2.2571,2.2511,2.2571,96600.0
2009-11-24 15:10:00,3.76,3.77,3.75,3.76,299700.0,2.2511,2.2571,2.2451,2.2511,299700.0
2009-11-24 15:20:00,3.76,3.76,3.75,3.76,77100.0,2.2511,2.2511,2.2451,2.2511,77100.0
2009-11-24 15:30:00,3.76,3.76,3.73,3.74,947500.0,2.2511,2.2511,2.2332,2.2391,947500.0
2009-11-24 15:40:00,3.73,3.76,3.72,3.75,1990700.0,2.2332,2.2511,2.2272,2.2451,1990700.0
2009-11-24 15:50:00,3.75,3.76,3.74,3.76,1023500.0,2.2451,2.2511,2.2391,2.2511,1023500.0
2009-11-25 09:30:00,3.83,3.83,3.76,3.78,720700.0,2.293,2.293,2.2511,2.2631,720700.0
2009-11-25 09:40:00,3.78,3.79,3.76,3.77,458000.0,2.2631,2.2691,2.2511,2.2571,458000.0
2009-11-25 09:50:00,3.77,3.78,3.76,3.77,415400.0,2.2571,2.2631,2.2511,2.2571,415400.0
2009-11-25 10:00:00,3.77,3.78,3.76,3.76,462500.0,2.2571,2.2631,2.2511,2.2511,462500.0
2009-11-25 10:10:00,3.76,3.77,3.75,3.75,575100.0,2.2511,2.2571,2.2451,2.2451,575100.0
2009-11-25 10:20:00,3.76,3.76,3.75,3.76,89100.0,2.2511,2.2511,2.2451,2.2511,89100.0
2009-11-25 10:30:00,3.75,3.76,3.75,3.75,107400.0,2.2451,2.2511,2.2451,2.2451,107400.0
2009-11-25 10:40:00,3.75,3.78,3.75,3.77,524000.0,2.2451,2.2631,2.2451,2.2571,524000.0
2009-11-25 10:50:00,3.76,3.77,3.75,3.75,123500.0,2.2511,2.2571,2.2451,2.2451,123500.0
2009-11-25 11:00:00,3.75,3.76,3.75,3.76,127700.0,2.2451,2.2511,2.2451,2.2511,127700.0
2009-11-25 11:10:00,3.76,3.78,3.75,3.77,460300.0,2.2511,2.2631,2.2451,2.2571,460300.0
2009-11-25 11:20:00,3.77,3.77,3.75,3.76,334600.0,2.2571,2.2571,2.2451,2.2511,334600.0
2009-11-25 11:30:00,3.75,3.76,3.74,3.74,266300.0,2.2451,2.2511,2.2391,2.2391,266300.0
2009-11-25 11:40:00,3.74,3.75,3.73,3.74,271800.0,2.2391,2.2451,2.2332,2.2391,271800.0
2009-11-25 11:50:00,3.74,3.76,3.74,3.76,121600.0,2.2391,2.2511,2.2391,2.2511,121600.0
2009-11-25 12:00:00,3.75,3.76,3.73,3.73,188000.0,2.2451,2.2511,2.2332,2.2332,188000.0
2009-11-25 12:10:00,3.73,3.74,3.73,3.73,64900.0,2.2332,2.2391,2.2332,2.2332,64900.0
2009-11-25 12:20:00,3.73,3.74,3.73,3.73,12800.0,2.2332,2.2391,2.2332,2.2332,12800.0
2009-11-25 12:30:00,3.73,3.74,3.73,3.73,48700.0,2.2332,2.2391,2.2332,2.2332,48700.0
2009-11-25 12:40:00,3.73,3.74,3.73,3.74,49900.0,2.2332,2.2391,2.2332,2.2391,49900.0
2009-11-25 12:50:00,3.74,3.74,3.73,3.74,58500.0,2.2391,2.2391,2.2332,2.2391,58500.0
2009-11-25 13:00:00,3.73,3.75,3.73,3.75,391600.0,2.2332,2.2451,2.2332,2.2451,391600.0
2009-11-25 13:10:00,3.75,3.76,3.74,3.75,157800.0,2.2451,2.2511,2.2391,2.2451,157800.0
2009-11-25 13:20:00,3.76,3.76,3.75,3.75,61600.0,2.2511,2.2511,2.2451,2.2451,61600.0
2009-11-25 13:30:00,3.75,3.76,3.74,3.74,112800.0,2.2451,2.2511,2.2391,2.2391,112800.0
2009-11-25 13:40:00,3.74,3.75,3.74,3.75,20400.0,2.2391,2.2451,2.2391,2.2451,20400.0
2009-11-25 13:50:00,3.75,3.75,3.74,3.75,3500.0,2.2451,2.2451,2.2391,2.2451,3500.0
2009-11-25 14:00:00,3.75,3.75,3.74,3.74,40900.0,2.2451,2.2451,2.2391,2.2391,40900.0
2009-11-25 14:10:00,3.75,3.75,3.74,3.74,58900.0,2.2451,2.2451,2.2391,2.2391,58900.0
2009-11-25 14:20:00,3.75,3.75,3.74,3.75,84200.0,2.2451,2.2451,2.2391,2.2451,84200.0
2009-11-25 14:30:00,3.74,3.75,3.73,3.73,185500.0,2.2391,2.2451,2.2332,2.2332,185500.0
2009-11-25 14:40:00,3.73,3.74,3.73,3.74,49700.0,2.2332,2.2391,2.2332,2.2391,49700.0
2009-11-25 14:50:00,3.73,3.74,3.73,3.74,65100.0,2.2332,2.2391,2.2332,2.2391,65100.0
2009-11-25 15:00:00,3.73,3.74,3.72,3.72,856000.0,2.2332,2.2391,2.2272,2.2272,856000.0
2009-11-25 15:10:00,3.72,3.73,3.72,3.73,52200.0,2.2272,2.2332,2.2272,2.2332,52200.0
2009-11-25 15:20:00,3.73,3.73,3.72,3.73,40400.0,2.2332,2.2332,2.2272,2.2332,40400.0
2009-11-25 15:30:00,3.73,3.73,3.72,3.73,303100.0,2.2332,2.2332,2.2272,2.2332,303100.0
2009-11-25 15:40:00,3.73,3.73,3.72,3.72,73100.0,2.2332,2.2332,2.2272,2.2272,73100.0
2009-11-25 15:50:00,3.73,3.75,3.71,3.72,1941400.0,2.2332,2.2451,2.2212,2.2272,1941400.0
2009-11-27 09:30:00,3.61,3.68,3.6,3.66,1059700.0,2.1613,2.2032,2.1553,2.1912,1059700.0
2009-11-27 09:40:00,3.66,3.68,3.6,3.63,909100.0,2.1912,2.2032,2.1553,2.1733,909100.0
2009-11-27 09:50:00,3.63,3.64,3.62,3.64,180500.0,2.1733,2.1793,2.1673,2.1793,180500.0
2009-11-27 10:00:00,3.63,3.67,3.63,3.65,549400.0,2.1733,2.1972,2.1733,2.1853,549400.0
2009-11-27 10:10:00,3.65,3.66,3.64,3.65,284800.0,2.1853,2.1912,2.1793,2.1853,284800.0
2009-11-27 10:20:00,3.65,3.66,3.64,3.65,204800.0,2.1853,2.1912,2.1793,2.1853,204800.0
2009-11-27 10:30:00,3.64,3.66,3.64,3.64,262700.0,2.1793,2.1912,2.1793,2.1793,262700.0
2009-11-27 10:40:00,3.65,3.66,3.64,3.65,124300.0,2.1853,2.1912,2.1793,2.1853,124300.0
2009-11-27 10:50:00,3.65,3.66,3.65,3.66,95100.0,2.1853,2.1912,2.1853,2.1912,95100.0
2009-11-27 11:00:00,3.66,3.67,3.65,3.66,415500.0,2.1912,2.1972,2.1853,2.1912,415500.0
2009-11-27 11:10:00,3.65,3.66,3.65,3.66,160700.0,2.1853,2.1912,2.1853,2.1912,160700.0
2009-11-27 11:20:00,3.65,3.66,3.65,3.65,79900.0,2.1853,2.1912,2.1853,2.1853,79900.0
2009-11-27 11:30:00,3.66,3.66,3.65,3.65,103900.0,2.1912,2.1912,2.1853,2.1853,103900.0
2009-11-27 11:40:00,3.66,3.66,3.65,3.65,41000.0,2.1912,2.1912,2.1853,2.1853,41000.0
2009-11-27 11:50:00,3.65,3.66,3.65,3.66,103700.0,2.1853,2.1912,2.1853,2.1912,103700.0
2009-11-27 12:00:00,3.66,3.66,3.65,3.65,49200.0,2.1912,2.1912,2.1853,2.1853,49200.0
2009-11-27 12:10:00,3.65,3.66,3.65,3.65,52800.0,2.1853,2.1912,2.1853,2.1853,52800.0
2009-11-27 12:20:00,3.65,3.66,3.65,3.65,84400.0,2.1853,2.1912,2.1853,2.1853,84400.0
2009-11-27 12:30:00,3.66,3.66,3.65,3.65,58100.0,2.1912,2.1912,2.1853,2.1853,58100.0
2009-11-27 12:40:00,3.66,3.66,3.64,3.64,234200.0,2.1912,2.1912,2.1793,2.1793,234200.0
2009-11-27 12:50:00,3.64,3.64,3.6,3.6,1942200.0,2.1793,2.1793,2.1553,2.1553,1942200.0
2009-11-27 13:00:00,3.6,3.65,3.56,3.59,395100.0,2.1553,2.1853,2.1314,2.1493,395100.0
2009-11-27 13:10:00,3.59,3.61,3.57,3.59,20400.0,2.1493,2.1613,2.1374,2.1493,20400.0
2009-11-27 13:20:00,3.57,3.59,3.56,3.59,89800.0,2.1374,2.1493,2.1314,2.1493,89800.0
2009-11-27 13:30:00,3.72,3.72,3.72,3.72,1100.0,2.2272,2.2272,2.2272,2.2272,1100.0
2009-11-27 13:40:00,3.59,3.59,3.59,3.59,3100.0,2.1493,2.1493,2.1493,2.1493,3100.0
2009-11-27 13:50:00,3.6,3.62,3.6,3.62,10300.0,2.1553,2.1673,2.1553,2.1673,10300.0
2009-11-27 14:00:00,3.6,3.6,3.6,3.6,5200.0,2.1553,2.1553,2.1553,2.1553,5200.0
2009-11-27 14:10:00,3.6,3.6,3.6,3.6,0.0,2.1553,2.1553,2.1553,2.1553,0.0
2009-11-27 14:20:00,3.6,3.6,3.6,3.6,0.0,2.1553,2.1553,2.1553,2.1553,0.0
2009-11-27 14:30:00,3.6,3.6,3.6,3.6,0.0,2.1553,2.1553,2.1553,2.1553,0.0
2009-11-27 14:40:00,3.6,3.6,3.6,3.6,0.0,2.1553,2.1553,2.1553,2.1553,0.0
2009-11-27 14:50:00,3.63,3.63,3.63,3.63,500.0,2.1733,2.1733,2.1733,2.1733,500.0
2009-11-27 15:00:00,3.63,3.63,3.63,3.63,0.0,2.1733,2.1733,2.1733,2.1733,0.0
2009-11-27 15:10:00,3.63,3.63,3.62,3.63,15900.0,2.1733,2.1733,2.1673,2.1733,15900.0
2009-11-27 15:20:00,3.63,3.63,3.63,3.63,2800.0,2.1733,2.1733,2.1733,2.1733,2800.0
2009-11-27 15:30:00,3.63,3.63,3.63,3.63,0.0,2.1733,2.1733,2.1733,2.1733,0.0
2009-11-27 15:40:00,3.63,3.63,3.63,3.63,0.0,2.1733,2.1733,2.1733,2.1733,0.0
2009-11-27 15:50:00,3.63,3.63,3.63,3.63,0.0,2.1733,2.1733,2.1733,2.1733,0.0
2009-11-30 09:30:00,3.62,3.74,3.6,3.72,1154500.0,2.1673,2.2391,2.1553,2.2272,1154500.0
2009-11-30 09:40:00,3.72,3.74,3.7,3.73,664100.0,2.2272,2.2391,2.2152,2.2332,664100.0
2009-11-30 09:50:00,3.73,3.76,3.71,3.72,1600500.0,2.2332,2.2511,2.2212,2.2272,1600500.0
2009-11-30 10:00:00,3.71,3.75,3.7,3.75,1713800.0,2.2212,2.2451,2.2152,2.2451,1713800.0
2009-11-30 10:10:00,3.75,3.75,3.71,3.72,1935500.0,2.2451,2.2451,2.2212,2.2272,1935500.0
2009-11-30 10:20:00,3.71,3.74,3.71,3.72,1721700.0,2.2212,2.2391,2.2212,2.2272,1721700.0
2009-11-30 10:30:00,3.73,3.73,3.72,3.73,86000.0,2.2332,2.2332,2.2272,2.2332,86000.0
2009-11-30 10:40:00,3.72,3.75,3.72,3.74,281200.0,2.2272,2.2451,2.2272,2.2391,281200.0
2009-11-30 10:50:00,3.74,3.75,3.71,3.74,725500.0,2.2391,2.2451,2.2212,2.2391,725500.0
2009-11-30 11:00:00,3.73,3.74,3.71,3.72,657600.0,2.2332,2.2391,2.2212,2.2272,657600.0
2009-11-30 11:10:00,3.72,3.73,3.69,3.73,2123400.0,2.2272,2.2332,2.2092,2.2332,2123400.0
2009-11-30 11:20:00,3.72,3.73,3.71,3.71,141000.0,2.2272,2.2332,2.2212,2.2212,141000.0
2009-11-30 11:30:00,3.71,3.74,3.7,3.73,577200.0,2.2212,2.2391,2.2152,2.2332,577200.0
2009-11-30 11:40:00,3.73,3.74,3.72,3.72,179900.0,2.2332,2.2391,2.2272,2.2272,179900.0
2009-11-30 11:50:00,3.72,3.74,3.71,3.73,553300.0,2.2272,2.2391,2.2212,2.2332,553300.0
2009-11-30 12:00:00,3.74,3.77,3.73,3.76,836500.0,2.2391,2.2571,2.2332,2.2511,836500.0
2009-11-30 12:10:00,3.75,3.77,3.75,3.77,270300.0,2.2451,2.2571,2.2451,2.2571,270300.0
2009-11-30 12:20:00,3.76,3.77,3.75,3.76,276900.0,2.2511,2.2571,2.2451,2.2511,276900.0
2009-11-30 12:30:00,3.76,3.78,3.73,3.74,395900.0,2.2511,2.2631,2.2332,2.2391,395900.0
2009-11-30 12:40:00,3.74,3.77,3.73,3.75,600400.0,2.2391,2.2571,2.2332,2.2451,600400.0
2009-11-30 12:50:00,3.75,3.77,3.75,3.75,614600.0,2.2451,2.2571,2.2451,2.2451,614600.0
2009-11-30 13:00:00,3.75,3.77,3.74,3.76,314800.0,2.2451,2.2571,2.2391,2.2511,314800.0
2009-11-30 13:10:00,3.75,3.76,3.75,3.75,51500.0,2.2451,2.2511,2.2451,2.2451,51500.0
2009-11-30 13:20:00,3.75,3.76,3.75,3.76,257600.0,2.2451,2.2511,2.2451,2.2511,257600.0
2009-11-30 13:30:00,3.76,3.8,3.76,3.77,1189300.0,2.2511,2.2751,2.2511,2.2571,1189300.0
2009-11-30 13:40:00,3.77,3.77,3.75,3.76,200100.0,2.2571,2.2571,2.2451,2.2511,200100.0
2009-11-30 13:50:00,3.77,3.8,3.77,3.78,540400.0,2.2571,2.2751,2.2571,2.2631,540400.0
2009-11-30 14:00:00,3.78,3.79,3.77,3.79,101900.0,2.2631,2.2691,2.2571,2.2691,101900.0
2009-11-30 14:10:00,3.78,3.8,3.78,3.78,533500.0,2.2631,2.2751,2.2631,2.2631,533500.0
2009-11-30 14:20:00,3.79,3.8,3.78,3.8,368800.0,2.2691,2.2751,2.2631,2.2751,368800.0
2009-11-30 14:30:00,3.8,3.8,3.79,3.79,129000.0,2.2751,2.2751,2.2691,2.2691,129000.0
2009-11-30 14:40:00,3.8,3.8,3.79,3.8,115300.0,2.2751,2.2751,2.2691,2.2751,115300.0
2009-11-30 14:50:00,3.8,3.81,3.77,3.78,1303600.0,2.2751,2.2811,2.2571,2.2631,1303600.0
2009-11-30 15:00:00,3.78,3.8,3.77,3.79,522200.0,2.2631,2.2751,2.2571,2.2691,522200.0
2009-11-30 15:10:00,3.8,3.83,3.79,3.81,1077900.0,2.2751,2.293,2.2691,2.2811,1077900.0
2009-11-30 15:20:00,3.81,3.81,3.79,3.8,586300.0,2.2811,2.2811,2.2691,2.2751,586300.0
2009-11-30 15:30:00,3.8,3.82,3.79,3.81,403000.0,2.2751,2.287,2.2691,2.2811,403000.0
2009-11-30 15:40:00,3.81,3.83,3.8,3.83,361300.0,2.2811,2.293,2.2751,2.293,361300.0
2009-11-30 15:50:00,3.82,3.83,3.81,3.82,1448500.0,2.287,2.293,2.2811,2.287,1448500.0
2009-12-01 09:30:00,3.88,3.89,3.84,3.84,2336100.0,2.323,2.3289,2.299,2.299,2336100.0
2009-12-01 09:40:00,3.84,3.87,3.83,3.86,1379400.0,2.299,2.317,2.293,2.311,1379400.0
2009-12-01 09:50:00,3.86,3.87,3.83,3.83,1223700.0,2.311,2.317,2.293,2.293,1223700.0
2009-12-01 10:00:00,3.83,3.84,3.78,3.78,1143400.0,2.293,2.299,2.2631,2.2631,1143400.0
2009-12-01 10:10:00,3.78,3.81,3.78,3.79,1363700.0,2.2631,2.2811,2.2631,2.2691,1363700.0
2009-12-01 10:20:00,3.79,3.79,3.73,3.76,1093100.0,2.2691,2.2691,2.2332,2.2511,1093100.0
2009-12-01 10:30:00,3.76,3.8,3.75,3.79,470000.0,2.2511,2.2751,2.2451,2.2691,470000.0
2009-12-01 10:40:00,3.79,3.79,3.75,3.76,653100.0,2.2691,2.2691,2.2451,2.2511,653100.0
2009-12-01 10:50:00,3.76,3.79,3.76,3.78,742000.0,2.2511,2.2691,2.2511,2.2631,742000.0
2009-12-01 11:00:00,3.79,3.81,3.78,3.8,1777400.0,2.2691,2.2811,2.2631,2.2751,1777400.0
2009-12-01 11:10:00,3.8,3.81,3.78,3.81,594200.0,2.2751,2.2811,2.2631,2.2811,594200.0
2009-12-01 11:20:00,3.81,3.83,3.8,3.81,895200.0,2.2811,2.293,2.2751,2.2811,895200.0
2009-12-01 11:30:00,3.81,3.82,3.8,3.8,194100.0,2.2811,2.287,2.2751,2.2751,194100.0
2009-12-01 11:40:00,3.8,3.83,3.8,3.82,320900.0,2.2751,2.293,2.2751,2.287,320900.0
2009-12-01 11:50:00,3.83,3.83,3.82,3.83,79600.0,2.293,2.293,2.287,2.293,79600.0
2009-12-01 12:00:00,3.83,3.84,3.82,3.84,201700.0,2.293,2.299,2.287,2.299,201700.0
2009-12-01 12:10:00,3.84,3.84,3.83,3.84,80400.0,2.299,2.299,2.293,2.299,80400.0
2009-12-01 12:20:00,3.84,3.84,3.83,3.84,56800.0,2.299,2.299,2.293,2.299,56800.0
2009-12-01 12:30:00,3.83,3.84,3.83,3.84,178100.0,2.293,2.299,2.293,2.299,178100.0
2009-12-01 12:40:00,3.84,3.88,3.83,3.88,751300.0,2.299,2.323,2.293,2.323,751300.0
2009-12-01 12:50:00,3.88,3.88,3.87,3.88,146600.0,2.323,2.323,2.317,2.323,146600.0
2009-12-01 13:00:00,3.88,3.88,3.85,3.85,309300.0,2.323,2.323,2.305,2.305,309300.0
2009-12-01 13:10:00,3.86,3.86,3.85,3.86,138000.0,2.311,2.311,2.305,2.311,138000.0
2009-12-01 13:20:00,3.86,3.88,3.85,3.87,413600.0,2.311,2.323,2.305,2.317,413600.0
2009-12-01 13:30:00,3.87,3.87,3.86,3.86,78500.0,2.317,2.317,2.311,2.311,78500.0
2009-12-01 13:40:00,3.86,3.87,3.86,3.86,43200.0,2.311,2.317,2.311,2.311,43200.0
2009-12-01 13:50:00,3.87,3.87,3.86,3.87,64500.0,2.317,2.317,2.311,2.317,64500.0
2009-12-01 14:00:00,3.86,3.87,3.85,3.85,263800.0,2.311,2.317,2.305,2.305,263800.0
2009-12-01 14:10:00,3.85,3.86,3.82,3.82,273800.0,2.305,2.311,2.287,2.287,273800.0
2009-12-01 14:20:00,3.82,3.85,3.82,3.85,806900.0,2.287,2.305,2.287,2.305,806900.0
2009-12-01 14:30:00,3.85,3.86,3.84,3.85,361200.0,2.305,2.311,2.299,2.305,361200.0
2009-12-01 14:40:00,3.84,3.85,3.82,3.82,144500.0,2.299,2.305,2.287,2.287,144500.0
2009-12-01 14:50:00,3.83,3.85,3.82,3.83,451200.0,2.293,2.305,2.287,2.293,451200.0
2009-12-01 15:00:00,3.83,3.83,3.82,3.83,60000.0,2.293,2.293,2.287,2.293,60000.0
2009-12-01 15:10:00,3.83,3.85,3.83,3.85,234700.0,2.293,2.305,2.293,2.305,234700.0
2009-12-01 15:20:00,3.84,3.86,3.82,3.83,466100.0,2.299,2.311,2.287,2.293,466100.0
2009-12-01 15:30:00,3.82,3.83,3.81,3.83,358200.0,2.287,2.293,2.2811,2.293,358200.0
2009-12-01 15:40:00,3.82,3.83,3.8,3.82,548100.0,2.287,2.293,2.2751,2.287,548100.0
2009-12-01 15:50:00,3.82,3.83,3.82,3.83,708000.0,2.287,2.293,2.287,2.293,708000.0
2009-12-02 09:30:00,3.83,3.83,3.78,3.81,633500.0,2.293,2.293,2.2631,2.2811,633500.0
2009-12-02 09:40:00,3.81,3.82,3.79,3.81,379300.0,2.2811,2.287,2.2691,2.2811,379300.0
2009-12-02 09:50:00,3.82,3.87,3.81,3.83,798500.0,2.287,2.317,2.2811,2.293,798500.0
2009-12-02 10:00:00,3.83,3.85,3.83,3.84,153100.0,2.293,2.305,2.293,2.299,153100.0
2009-12-02 10:10:00,3.84,3.87,3.84,3.87,441000.0,2.299,2.317,2.299,2.317,441000.0
2009-12-02 10:20:00,3.87,3.87,3.85,3.86,521900.0,2.317,2.317,2.305,2.311,521900.0
2009-12-02 10:30:00,3.86,3.88,3.85,3.87,979100.0,2.311,2.323,2.305,2.317,979100.0
2009-12-02 10:40:00,3.87,3.88,3.85,3.87,2784300.0,2.317,2.323,2.305,2.317,2784300.0
2009-12-02 10:50:00,3.86,3.89,3.86,3.88,372400.0,2.311,2.3289,2.311,2.323,372400.0
2009-12-02 11:00:00,3.89,3.89,3.85,3.85,470700.0,2.3289,2.3289,2.305,2.305,470700.0
2009-12-02 11:10:00,3.85,3.85,3.8,3.83,767300.0,2.305,2.305,2.2751,2.293,767300.0
2009-12-02 11:20:00,3.83,3.85,3.82,3.82,570800.0,2.293,2.305,2.287,2.287,570800.0
2009-12-02 11:30:00,3.83,3.87,3.82,3.87,841900.0,2.293,2.317,2.287,2.317,841900.0
2009-12-02 11:40:00,3.87,3.88,3.85,3.86,286100.0,2.317,2.323,2.305,2.311,286100.0
2009-12-02 11:50:00,3.86,3.88,3.84,3.88,334400.0,2.311,2.323,2.299,2.323,334400.0
2009-12-02 12:00:00,3.88,3.89,3.86,3.86,696800.0,2.323,2.3289,2.311,2.311,696800.0
2009-12-02 12:10:00,3.87,3.87,3.84,3.84,195400.0,2.317,2.317,2.299,2.299,195400.0
2009-12-02 12:20:00,3.84,3.85,3.81,3.84,526400.0,2.299,2.305,2.2811,2.299,526400.0
2009-12-02 12:30:00,3.84,3.84,3.81,3.81,248400.0,2.299,2.299,2.2811,2.2811,248400.0
2009-12-02 12:40:00,3.82,3.84,3.8,3.82,1786200.0,2.287,2.299,2.2751,2.287,1786200.0
2009-12-02 12:50:00,3.82,3.83,3.82,3.83,37200.0,2.287,2.293,2.287,2.293,37200.0
2009-12-02 13:00:00,3.83,3.84,3.83,3.83,31500.0,2.293,2.299,2.293,2.293,31500.0
2009-12-02 13:10:00,3.84,3.85,3.82,3.84,487600.0,2.299,2.305,2.287,2.299,487600.0
2009-12-02 13:20:00,3.84,3.85,3.84,3.84,85800.0,2.299,2.305,2.299,2.299,85800.0
2009-12-02 13:30:00,3.83,3.84,3.83,3.84,56100.0,2.293,2.299,2.293,2.299,56100.0
2009-12-02 13:40:00,3.83,3.84,3.83,3.84,76300.0,2.293,2.299,2.293,2.299,76300.0
2009-12-02 13:50:00,3.84,3.85,3.82,3.83,1536900.0,2.299,2.305,2.287,2.293,1536900.0
2009-12-02 14:00:00,3.83,3.84,3.83,3.83,118300.0,2.293,2.299,2.293,2.293,118300.0
2009-12-02 14:10:00,3.84,3.87,3.83,3.85,743200.0,2.299,2.317,2.293,2.305,743200.0
2009-12-02 14:20:00,3.85,3.86,3.84,3.86,280700.0,2.305,2.311,2.299,2.311,280700.0
2009-12-02 14:30:00,3.86,3.86,3.84,3.85,94600.0,2.311,2.311,2.299,2.305,94600.0
2009-12-02 14:40:00,3.85,3.86,3.85,3.86,89400.0,2.305,2.311,2.305,2.311,89400.0
2009-12-02 14:50:00,3.86,3.87,3.85,3.87,130600.0,2.311,2.317,2.305,2.317,130600.0
2009-12-02 15:00:00,3.86,3.87,3.86,3.87,36000.0,2.311,2.317,2.311,2.317,36000.0
2009-12-02 15:10:00,3.87,3.87,3.86,3.87,48200.0,2.317,2.317,2.311,2.317,48200.0
2009-12-02 15:20:00,3.87,3.88,3.85,3.87,748800.0,2.317,2.323,2.305,2.317,748800.0
2009-12-02 15:30:00,3.87,3.87,3.86,3.86,162100.0,2.317,2.317,2.311,2.311,162100.0
2009-12-02 15:40:00,3.86,3.88,3.86,3.87,455600.0,2.311,2.323,2.311,2.317,455600.0
2009-12-02 15:50:00,3.88,3.88,3.87,3.87,633000.0,2.323,2.323,2.317,2.317,633000.0
2009-12-03 09:30:00,3.9,3.91,3.88,3.89,813000.0,2.3349,2.3409,2.323,2.3289,813000.0
2009-12-03 09:40:00,3.9,3.91,3.89,3.9,942700.0,2.3349,2.3409,2.3289,2.3349,942700.0
2009-12-03 09:50:00,3.91,3.91,3.89,3.89,264200.0,2.3409,2.3409,2.3289,2.3289,264200.0
2009-12-03 10:00:00,3.89,3.9,3.85,3.87,892200.0,2.3289,2.3349,2.305,2.317,892200.0
2009-12-03 10:10:00,3.87,3.88,3.83,3.85,1220000.0,2.317,2.323,2.293,2.305,1220000.0
2009-12-03 10:20:00,3.84,3.86,3.81,3.83,1348800.0,2.299,2.311,2.2811,2.293,1348800.0
2009-12-03 10:30:00,3.82,3.84,3.81,3.81,640400.0,2.287,2.299,2.2811,2.2811,640400.0
2009-12-03 10:40:00,3.8,3.8,3.75,3.79,1219600.0,2.2751,2.2751,2.2451,2.2691,1219600.0
2009-12-03 10:50:00,3.79,3.8,3.78,3.78,381500.0,2.2691,2.2751,2.2631,2.2631,381500.0
2009-12-03 11:00:00,3.78,3.83,3.77,3.8,2566000.0,2.2631,2.293,2.2571,2.2751,2566000.0
2009-12-03 11:10:00,3.79,3.81,3.79,3.81,296400.0,2.2691,2.2811,2.2691,2.2811,296400.0
2009-12-03 11:20:00,3.81,3.81,3.8,3.81,199300.0,2.2811,2.2811,2.2751,2.2811,199300.0
2009-12-03 11:30:00,3.81,3.81,3.79,3.79,1022400.0,2.2811,2.2811,2.2691,2.2691,1022400.0
2009-12-03 11:40:00,3.8,3.8,3.78,3.8,1047500.0,2.2751,2.2751,2.2631,2.2751,1047500.0
2009-12-03 11:50:00,3.8,3.82,3.79,3.81,266400.0,2.2751,2.287,2.2691,2.2811,266400.0
2009-12-03 12:00:00,3.8,3.81,3.75,3.77,785300.0,2.2751,2.2811,2.2451,2.2571,785300.0
2009-12-03 12:10:00,3.77,3.79,3.76,3.79,186500.0,2.2571,2.2691,2.2511,2.2691,186500.0
2009-12-03 12:20:00,3.79,3.79,3.78,3.79,78900.0,2.2691,2.2691,2.2631,2.2691,78900.0
2009-12-03 12:30:00,3.78,3.8,3.77,3.79,690900.0,2.2631,2.2751,2.2571,2.2691,690900.0
2009-12-03 12:40:00,3.79,3.79,3.78,3.79,128700.0,2.2691,2.2691,2.2631,2.2691,128700.0
2009-12-03 12:50:00,3.79,3.8,3.78,3.78,313400.0,2.2691,2.2751,2.2631,2.2631,313400.0
2009-12-03 13:00:00,3.79,3.79,3.78,3.79,62700.0,2.2691,2.2691,2.2631,2.2691,62700.0
2009-12-03 13:10:00,3.79,3.79,3.75,3.76,1031800.0,2.2691,2.2691,2.2451,2.2511,1031800.0
2009-12-03 13:20:00,3.76,3.76,3.75,3.76,204300.0,2.2511,2.2511,2.2451,2.2511,204300.0
2009-12-03 13:30:00,3.76,3.77,3.75,3.76,404800.0,2.2511,2.2571,2.2451,2.2511,404800.0
2009-12-03 13:40:00,3.76,3.76,3.75,3.76,185000.0,2.2511,2.2511,2.2451,2.2511,185000.0
2009-12-03 13:50:00,3.76,3.76,3.75,3.75,84900.0,2.2511,2.2511,2.2451,2.2451,84900.0
2009-12-03 14:00:00,3.76,3.76,3.74,3.75,709500.0,2.2511,2.2511,2.2391,2.2451,709500.0
2009-12-03 14:10:00,3.75,3.75,3.73,3.74,323500.0,2.2451,2.2451,2.2332,2.2391,323500.0
2009-12-03 14:20:00,3.74,3.76,3.74,3.74,199400.0,2.2391,2.2511,2.2391,2.2391,199400.0
2009-12-03 14:30:00,3.75,3.75,3.73,3.74,141500.0,2.2451,2.2451,2.2332,2.2391,141500.0
2009-12-03 14:40:00,3.73,3.75,3.73,3.74,217800.0,2.2332,2.2451,2.2332,2.2391,217800.0
2009-12-03 14:50:00,3.73,3.74,3.71,3.71,490100.0,2.2332,2.2391,2.2212,2.2212,490100.0
2009-12-03 15:00:00,3.71,3.72,3.69,3.7,1028300.0,2.2212,2.2272,2.2092,2.2152,1028300.0
2009-12-03 15:10:00,3.71,3.72,3.7,3.7,342900.0,2.2212,2.2272,2.2152,2.2152,342900.0
2009-12-03 15:20:00,3.71,3.72,3.69,3.7,1781600.0,2.2212,2.2272,2.2092,2.2152,1781600.0
2009-12-03 15:30:00,3.71,3.71,3.69,3.69,223800.0,2.2212,2.2212,2.2092,2.2092,223800.0
2009-12-03 15:40:00,3.69,3.7,3.69,3.7,1313500.0,2.2092,2.2152,2.2092,2.2152,1313500.0
2009-12-03 15:50:00,3.7,3.7,3.67,3.69,2223900.0,2.2152,2.2152,2.1972,2.2092,2223900.0
2009-12-04 09:30:00,3.78,3.8,3.74,3.74,818700.0,2.2631,2.2751,2.2391,2.2391,818700.0
2009-12-04 09:40:00,3.74,3.76,3.74,3.75,374600.0,2.2391,2.2511,2.2391,2.2451,374600.0
2009-12-04 09:50:00,3.75,3.75,3.71,3.72,960600.0,2.2451,2.2451,2.2212,2.2272,960600.0
2009-12-04 10:00:00,3.71,3.74,3.71,3.73,788300.0,2.2212,2.2391,2.2212,2.2332,788300.0
2009-12-04 10:10:00,3.72,3.73,3.7,3.7,711700.0,2.2272,2.2332,2.2152,2.2152,711700.0
2009-12-04 10:20:00,3.71,3.72,3.7,3.72,409300.0,2.2212,2.2272,2.2152,2.2272,409300.0
2009-12-04 10:30:00,3.72,3.73,3.71,3.73,447700.0,2.2272,2.2332,2.2212,2.2332,447700.0
2009-12-04 10:40:00,3.72,3.74,3.71,3.71,489900.0,2.2272,2.2391,2.2212,2.2212,489900.0
2009-12-04 10:50:00,3.71,3.72,3.7,3.71,201800.0,2.2212,2.2272,2.2152,2.2212,201800.0
2009-12-04 11:00:00,3.7,3.71,3.7,3.71,166000.0,2.2152,2.2212,2.2152,2.2212,166000.0
2009-12-04 11:10:00,3.71,3.72,3.7,3.71,357300.0,2.2212,2.2272,2.2152,2.2212,357300.0
2009-12-04 11:20:00,3.71,3.72,3.7,3.7,148800.0,2.2212,2.2272,2.2152,2.2152,148800.0
2009-12-04 11:30:00,3.7,3.7,3.67,3.68,558900.0,2.2152,2.2152,2.1972,2.2032,558900.0
2009-12-04 11:40:00,3.67,3.69,3.66,3.68,2297400.0,2.1972,2.2092,2.1912,2.2032,2297400.0
2009-12-04 11:50:00,3.68,3.69,3.67,3.68,659100.0,2.2032,2.2092,2.1972,2.2032,659100.0
2009-12-04 12:00:00,3.67,3.69,3.67,3.69,265200.0,2.1972,2.2092,2.1972,2.2092,265200.0
2009-12-04 12:10:00,3.69,3.69,3.66,3.67,484200.0,2.2092,2.2092,2.1912,2.1972,484200.0
2009-12-04 12:20:00,3.66,3.67,3.66,3.67,117100.0,2.1912,2.1972,2.1912,2.1972,117100.0
2009-12-04 12:30:00,3.67,3.69,3.66,3.69,325000.0,2.1972,2.2092,2.1912,2.2092,325000.0
2009-12-04 12:40:00,3.68,3.69,3.68,3.68,58200.0,2.2032,2.2092,2.2032,2.2032,58200.0
2009-12-04 12:50:00,3.68,3.69,3.68,3.69,91700.0,2.2032,2.2092,2.2032,2.2092,91700.0
2009-12-04 13:00:00,3.69,3.69,3.68,3.69,127000.0,2.2092,2.2092,2.2032,2.2092,127000.0
2009-12-04 13:10:00,3.68,3.69,3.68,3.68,71800.0,2.2032,2.2092,2.2032,2.2032,71800.0
2009-12-04 13:20:00,3.68,3.69,3.68,3.68,334100.0,2.2032,2.2092,2.2032,2.2032,334100.0
2009-12-04 13:30:00,3.69,3.69,3.68,3.68,295500.0,2.2092,2.2092,2.2032,2.2032,295500.0
2009-12-04 13:40:00,3.69,3.7,3.68,3.69,608100.0,2.2092,2.2152,2.2032,2.2092,608100.0
2009-12-04 13:50:00,3.7,3.7,3.67,3.67,746800.0,2.2152,2.2152,2.1972,2.1972,746800.0
2009-12-04 14:00:00,3.67,3.69,3.66,3.67,871900.0,2.1972,2.2092,2.1912,2.1972,871900.0
2009-12-04 14:10:00,3.67,3.68,3.66,3.67,391300.0,2.1972,2.2032,2.1912,2.1972,391300.0
2009-12-04 14:20:00,3.67,3.68,3.66,3.68,561500.0,2.1972,2.2032,2.1912,2.2032,561500.0
2009-12-04 14:30:00,3.67,3.68,3.67,3.68,402700.0,2.1972,2.2032,2.1972,2.2032,402700.0
2009-12-04 14:40:00,3.67,3.68,3.66,3.66,527000.0,2.1972,2.2032,2.1912,2.1912,527000.0
2009-12-04 14:50:00,3.67,3.67,3.65,3.65,652000.0,2.1972,2.1972,2.1853,2.1853,652000.0
2009-12-04 15:00:00,3.65,3.68,3.65,3.68,880700.0,2.1853,2.2032,2.1853,2.2032,880700.0
2009-12-04 15:10:00,3.67,3.71,3.67,3.69,905500.0,2.1972,2.2212,2.1972,2.2092,905500.0
2009-12-04 15:20:00,3.7,3.73,3.69,3.73,544300.0,2.2152,2.2332,2.2092,2.2332,544300.0
2009-12-04 15:30:00,3.73,3.73,3.7,3.7,781200.0,2.2332,2.2332,2.2152,2.2152,781200.0
2009-12-04 15:40:00,3.7,3.71,3.69,3.71,1043700.0,2.2152,2.2212,2.2092,2.2212,1043700.0
2009-12-04 15:50:00,3.71,3.71,3.68,3.69,2476400.0,2.2212,2.2212,2.2032,2.2092,2476400.0
2009-12-07 09:30:00,3.7,3.71,3.68,3.68,744100.0,2.2152,2.2212,2.2032,2.2032,744100.0
2009-12-07 09:40:00,3.68,3.72,3.66,3.7,781600.0,2.2032,2.2272,2.1912,2.2152,781600.0
2009-12-07 09:50:00,3.7,3.74,3.69,3.72,1309400.0,2.2152,2.2391,2.2092,2.2272,1309400.0
2009-12-07 10:00:00,3.72,3.73,3.67,3.7,629300.0,2.2272,2.2332,2.1972,2.2152,629300.0
2009-12-07 10:10:00,3.7,3.73,3.69,3.72,1248200.0,2.2152,2.2332,2.2092,2.2272,1248200.0
2009-12-07 10:20:00,3.73,3.74,3.7,3.74,3003500.0,2.2332,2.2391,2.2152,2.2391,3003500.0
2009-12-07 10:30:00,3.74,3.75,3.73,3.73,537000.0,2.2391,2.2451,2.2332,2.2332,537000.0
2009-12-07 10:40:00,3.74,3.74,3.71,3.72,1283400.0,2.2391,2.2391,2.2212,2.2272,1283400.0
2009-12-07 10:50:00,3.72,3.73,3.71,3.72,2968300.0,2.2272,2.2332,2.2212,2.2272,2968300.0
2009-12-07 11:00:00,3.72,3.73,3.72,3.72,17600.0,2.2272,2.2332,2.2272,2.2272,17600.0
2009-12-07 11:10:00,3.72,3.73,3.72,3.72,39400.0,2.2272,2.2332,2.2272,2.2272,39400.0
2009-12-07 11:20:00,3.72,3.72,3.71,3.71,179500.0,2.2272,2.2272,2.2212,2.2212,179500.0
2009-12-07 11:30:00,3.71,3.72,3.71,3.71,36300.0,2.2212,2.2272,2.2212,2.2212,36300.0
2009-12-07 11:40:00,3.72,3.72,3.71,3.72,33300.0,2.2272,2.2272,2.2212,2.2272,33300.0
2009-12-07 11:50:00,3.71,3.72,3.71,3.71,38500.0,2.2212,2.2272,2.2212,2.2212,38500.0
2009-12-07 12:00:00,3.71,3.72,3.71,3.72,25200.0,2.2212,2.2272,2.2212,2.2272,25200.0
2009-12-07 12:10:00,3.71,3.72,3.71,3.72,34600.0,2.2212,2.2272,2.2212,2.2272,34600.0
2009-12-07 12:20:00,3.72,3.72,3.71,3.71,23400.0,2.2272,2.2272,2.2212,2.2212,23400.0
2009-12-07 12:30:00,3.72,3.74,3.71,3.74,369500.0,2.2272,2.2391,2.2212,2.2391,369500.0
2009-12-07 12:40:00,3.74,3.75,3.71,3.72,1080500.0,2.2391,2.2451,2.2212,2.2272,1080500.0
2009-12-07 12:50:00,3.73,3.74,3.72,3.73,238500.0,2.2332,2.2391,2.2272,2.2332,238500.0
2009-12-07 13:00:00,3.73,3.74,3.72,3.73,124100.0,2.2332,2.2391,2.2272,2.2332,124100.0
2009-12-07 13:10:00,3.73,3.75,3.72,3.75,775100.0,2.2332,2.2451,2.2272,2.2451,775100.0
2009-12-07 13:20:00,3.75,3.76,3.74,3.75,156500.0,2.2451,2.2511,2.2391,2.2451,156500.0
2009-12-07 13:30:00,3.75,3.76,3.73,3.73,188700.0,2.2451,2.2511,2.2332,2.2332,188700.0
2009-12-07 13:40:00,3.74,3.74,3.73,3.74,51800.0,2.2391,2.2391,2.2332,2.2391,51800.0
2009-12-07 13:50:00,3.74,3.74,3.73,3.74,51200.0,2.2391,2.2391,2.2332,2.2391,51200.0
2009-12-07 14:00:00,3.74,3.74,3.73,3.74,60800.0,2.2391,2.2391,2.2332,2.2391,60800.0
2009-12-07 14:10:00,3.74,3.74,3.73,3.74,66500.0,2.2391,2.2391,2.2332,2.2391,66500.0
2009-12-07 14:20:00,3.73,3.74,3.73,3.73,46800.0,2.2332,2.2391,2.2332,2.2332,46800.0
2009-12-07 14:30:00,3.73,3.74,3.72,3.72,279900.0,2.2332,2.2391,2.2272,2.2272,279900.0
2009-12-07 14:40:00,3.72,3.72,3.7,3.7,357000.0,2.2272,2.2272,2.2152,2.2152,357000.0
2009-12-07 14:50:00,3.7,3.71,3.69,3.69,274300.0,2.2152,2.2212,2.2092,2.2092,274300.0
2009-12-07 15:00:00,3.69,3.71,3.69,3.7,564400.0,2.2092,2.2212,2.2092,2.2152,564400.0
2009-12-07 15:10:00,3.69,3.72,3.68,3.7,1284900.0,2.2092,2.2272,2.2032,2.2152,1284900.0
2009-12-07 15:20:00,3.71,3.71,3.69,3.69,831600.0,2.2212,2.2212,2.2092,2.2092,831600.0
2009-12-07 15:30:00,3.69,3.7,3.68,3.69,458800.0,2.2092,2.2152,2.2032,2.2092,458800.0
2009-12-07 15:40:00,3.7,3.7,3.69,3.7,199700.0,2.2152,2.2152,2.2092,2.2152,199700.0
2009-12-07 15:50:00,3.7,3.7,3.68,3.68,662700.0,2.2152,2.2152,2.2032,2.2032,662700.0
2009-12-08 09:30:00,3.67,3.68,3.65,3.68,378700.0,2.1972,2.2032,2.1853,2.2032,378700.0
2009-12-08 09:40:00,3.67,3.69,3.67,3.68,503900.0,2.1972,2.2092,2.1972,2.2032,503900.0
2009-12-08 09:50:00,3.68,3.7,3.68,3.7,297100.0,2.2032,2.2152,2.2032,2.2152,297100.0
2009-12-08 10:00:00,3.7,3.7,3.68,3.69,102100.0,2.2152,2.2152,2.2032,2.2092,102100.0
2009-12-08 10:10:00,3.69,3.69,3.66,3.69,493300.0,2.2092,2.2092,2.1912,2.2092,493300.0
2009-12-08 10:20:00,3.69,3.7,3.69,3.7,86600.0,2.2092,2.2152,2.2092,2.2152,86600.0
2009-12-08 10:30:00,3.7,3.71,3.69,3.71,281200.0,2.2152,2.2212,2.2092,2.2212,281200.0
2009-12-08 10:40:00,3.71,3.71,3.68,3.68,182700.0,2.2212,2.2212,2.2032,2.2032,182700.0
2009-12-08 10:50:00,3.69,3.69,3.66,3.68,4364700.0,2.2092,2.2092,2.1912,2.2032,4364700.0
2009-12-08 11:00:00,3.69,3.71,3.67,3.71,891100.0,2.2092,2.2212,2.1972,2.2212,891100.0
2009-12-08 11:10:00,3.71,3.72,3.7,3.7,322600.0,2.2212,2.2272,2.2152,2.2152,322600.0
2009-12-08 11:20:00,3.7,3.73,3.7,3.72,324500.0,2.2152,2.2332,2.2152,2.2272,324500.0
2009-12-08 11:30:00,3.73,3.73,3.71,3.72,295200.0,2.2332,2.2332,2.2212,2.2272,295200.0
2009-12-08 11:40:00,3.73,3.73,3.72,3.73,66800.0,2.2332,2.2332,2.2272,2.2332,66800.0
2009-12-08 11:50:00,3.72,3.73,3.71,3.72,213000.0,2.2272,2.2332,2.2212,2.2272,213000.0
2009-12-08 12:00:00,3.72,3.72,3.7,3.7,259500.0,2.2272,2.2272,2.2152,2.2152,259500.0
2009-12-08 12:10:00,3.7,3.71,3.69,3.7,218300.0,2.2152,2.2212,2.2092,2.2152,218300.0
2009-12-08 12:20:00,3.7,3.7,3.69,3.69,87500.0,2.2152,2.2152,2.2092,2.2092,87500.0
2009-12-08 12:30:00,3.7,3.7,3.69,3.7,29900.0,2.2152,2.2152,2.2092,2.2152,29900.0
2009-12-08 12:40:00,3.7,3.7,3.69,3.69,66700.0,2.2152,2.2152,2.2092,2.2092,66700.0
2009-12-08 12:50:00,3.69,3.71,3.69,3.71,289000.0,2.2092,2.2212,2.2092,2.2212,289000.0
2009-12-08 13:00:00,3.7,3.71,3.7,3.7,117000.0,2.2152,2.2212,2.2152,2.2152,117000.0
2009-12-08 13:10:00,3.69,3.7,3.67,3.68,156100.0,2.2092,2.2152,2.1972,2.2032,156100.0
2009-12-08 13:20:00,3.67,3.68,3.67,3.67,129100.0,2.1972,2.2032,2.1972,2.1972,129100.0
2009-12-08 13:30:00,3.67,3.69,3.67,3.69,473300.0,2.1972,2.2092,2.1972,2.2092,473300.0
2009-12-08 13:40:00,3.68,3.73,3.68,3.73,829700.0,2.2032,2.2332,2.2032,2.2332,829700.0
2009-12-08 13:50:00,3.73,3.73,3.71,3.72,314700.0,2.2332,2.2332,2.2212,2.2272,314700.0
2009-12-08 14:00:00,3.72,3.74,3.71,3.74,349800.0,2.2272,2.2391,2.2212,2.2391,349800.0
2009-12-08 14:10:00,3.74,3.76,3.72,3.75,1160500.0,2.2391,2.2511,2.2272,2.2451,1160500.0
2009-12-08 14:20:00,3.76,3.76,3.75,3.76,473700.0,2.2511,2.2511,2.2451,2.2511,473700.0
2009-12-08 14:30:00,3.76,3.77,3.75,3.77,453100.0,2.2511,2.2571,2.2451,2.2571,453100.0
2009-12-08 14:40:00,3.77,3.8,3.76,3.79,1293500.0,2.2571,2.2751,2.2511,2.2691,1293500.0
2009-12-08 14:50:00,3.79,3.81,3.78,3.81,1104400.0,2.2691,2.2811,2.2631,2.2811,1104400.0
2009-12-08 15:00:00,3.81,3.81,3.8,3.81,238700.0,2.2811,2.2811,2.2751,2.2811,238700.0
2009-12-08 15:10:00,3.81,3.81,3.78,3.78,501500.0,2.2811,2.2811,2.2631,2.2631,501500.0
2009-12-08 15:20:00,3.78,3.8,3.78,3.8,562100.0,2.2631,2.2751,2.2631,2.2751,562100.0
2009-12-08 15:30:00,3.8,3.81,3.79,3.81,495300.0,2.2751,2.2811,2.2691,2.2811,495300.0
2009-12-08 15:40:00,3.8,3.81,3.78,3.79,909000.0,2.2751,2.2811,2.2631,2.2691,909000.0
2009-12-08 15:50:00,3.78,3.79,3.77,3.78,992000.0,2.2631,2.2691,2.2571,2.2631,992000.0
2009-12-09 09:30:00,3.79,3.79,3.72,3.75,528100.0,2.2691,2.2691,2.2272,2.2451,528100.0
2009-12-09 09:40:00,3.75,3.76,3.74,3.75,341900.0,2.2451,2.2511,2.2391,2.2451,341900.0
2009-12-09 09:50:00,3.74,3.75,3.74,3.74,292500.0,2.2391,2.2451,2.2391,2.2391,292500.0
2009-12-09 10:00:00,3.75,3.75,3.73,3.73,1153500.0,2.2451,2.2451,2.2332,2.2332,1153500.0
2009-12-09 10:10:00,3.74,3.75,3.73,3.75,205500.0,2.2391,2.2451,2.2332,2.2451,205500.0
2009-12-09 10:20:00,3.74,3.76,3.74,3.75,232700.0,2.2391,2.2511,2.2391,2.2451,232700.0
2009-12-09 10:30:00,3.75,3.77,3.74,3.76,382600.0,2.2451,2.2571,2.2391,2.2511,382600.0
2009-12-09 10:40:00,3.76,3.78,3.75,3.77,227600.0,2.2511,2.2631,2.2451,2.2571,227600.0
2009-12-09 10:50:00,3.78,3.78,3.77,3.78,67000.0,2.2631,2.2631,2.2571,2.2631,67000.0
2009-12-09 11:00:00,3.77,3.78,3.77,3.78,82300.0,2.2571,2.2631,2.2571,2.2631,82300.0
2009-12-09 11:10:00,3.77,3.78,3.77,3.78,33300.0,2.2571,2.2631,2.2571,2.2631,33300.0
2009-12-09 11:20:00,3.78,3.78,3.76,3.77,175000.0,2.2631,2.2631,2.2511,2.2571,175000.0
2009-12-09 11:30:00,3.77,3.77,3.75,3.77,299100.0,2.2571,2.2571,2.2451,2.2571,299100.0
2009-12-09 11:40:00,3.76,3.77,3.76,3.77,33400.0,2.2511,2.2571,2.2511,2.2571,33400.0
2009-12-09 11:50:00,3.77,3.77,3.76,3.77,66000.0,2.2571,2.2571,2.2511,2.2571,66000.0
2009-12-09 12:00:00,3.77,3.77,3.76,3.77,28000.0,2.2571,2.2571,2.2511,2.2571,28000.0
2009-12-09 12:10:00,3.77,3.77,3.75,3.77,369800.0,2.2571,2.2571,2.2451,2.2571,369800.0
2009-12-09 12:20:00,3.77,3.77,3.76,3.77,361000.0,2.2571,2.2571,2.2511,2.2571,361000.0
2009-12-09 12:30:00,3.77,3.77,3.76,3.76,12800.0,2.2571,2.2571,2.2511,2.2511,12800.0
2009-12-09 12:40:00,3.77,3.77,3.75,3.77,2375800.0,2.2571,2.2571,2.2451,2.2571,2375800.0
2009-12-09 12:50:00,3.77,3.78,3.76,3.78,167300.0,2.2571,2.2631,2.2511,2.2631,167300.0
2009-12-09 13:00:00,3.77,3.81,3.76,3.79,2322900.0,2.2571,2.2811,2.2511,2.2691,2322900.0
2009-12-09 13:10:00,3.78,3.81,3.78,3.81,1400800.0,2.2631,2.2811,2.2631,2.2811,1400800.0
2009-12-09 13:20:00,3.8,3.81,3.77,3.78,789900.0,2.2751,2.2811,2.2571,2.2631,789900.0
2009-12-09 13:30:00,3.78,3.79,3.76,3.76,844200.0,2.2631,2.2691,2.2511,2.2511,844200.0
2009-12-09 13:40:00,3.76,3.78,3.75,3.77,534700.0,2.2511,2.2631,2.2451,2.2571,534700.0
2009-12-09 13:50:00,3.77,3.77,3.76,3.77,21400.0,2.2571,2.2571,2.2511,2.2571,21400.0
2009-12-09 14:00:00,3.76,3.8,3.76,3.8,277500.0,2.2511,2.2751,2.2511,2.2751,277500.0
2009-12-09 14:10:00,3.79,3.8,3.78,3.78,101200.0,2.2691,2.2751,2.2631,2.2631,101200.0
2009-12-09 14:20:00,3.78,3.79,3.75,3.77,237500.0,2.2631,2.2691,2.2451,2.2571,237500.0
2009-12-09 14:30:00,3.76,3.77,3.75,3.76,207400.0,2.2511,2.2571,2.2451,2.2511,207400.0
2009-12-09 14:40:00,3.76,3.77,3.76,3.76,64400.0,2.2511,2.2571,2.2511,2.2511,64400.0
2009-12-09 14:50:00,3.76,3.79,3.76,3.78,227500.0,2.2511,2.2691,2.2511,2.2631,227500.0
2009-12-09 15:00:00,3.78,3.8,3.78,3.78,273800.0,2.2631,2.2751,2.2631,2.2631,273800.0
2009-12-09 15:10:00,3.78,3.81,3.78,3.81,1029500.0,2.2631,2.2811,2.2631,2.2811,1029500.0
2009-12-09 15:20:00,3.81,3.82,3.76,3.77,1273300.0,2.2811,2.287,2.2511,2.2571,1273300.0
2009-12-09 15:30:00,3.76,3.78,3.76,3.77,513600.0,2.2511,2.2631,2.2511,2.2571,513600.0
2009-12-09 15:40:00,3.77,3.78,3.76,3.78,183500.0,2.2571,2.2631,2.2511,2.2631,183500.0
2009-12-09 15:50:00,3.77,3.78,3.73,3.73,1464900.0,2.2571,2.2631,2.2332,2.2332,1464900.0
2009-12-10 09:30:00,3.77,3.8,3.76,3.77,392200.0,2.2571,2.2751,2.2511,2.2571,392200.0
2009-12-10 09:40:00,3.78,3.78,3.75,3.76,187600.0,2.2631,2.2631,2.2451,2.2511,187600.0
2009-12-10 09:50:00,3.77,3.77,3.75,3.75,102900.0,2.2571,2.2571,2.2451,2.2451,102900.0
2009-12-10 10:00:00,3.76,3.77,3.75,3.76,94700.0,2.2511,2.2571,2.2451,2.2511,94700.0
2009-12-10 10:10:00,3.76,3.78,3.76,3.77,393700.0,2.2511,2.2631,2.2511,2.2571,393700.0
2009-12-10 10:20:00,3.76,3.77,3.71,3.73,896100.0,2.2511,2.2571,2.2212,2.2332,896100.0
2009-12-10 10:30:00,3.73,3.74,3.72,3.73,98400.0,2.2332,2.2391,2.2272,2.2332,98400.0
2009-12-10 10:40:00,3.73,3.73,3.72,3.73,92100.0,2.2332,2.2332,2.2272,2.2332,92100.0
2009-12-10 10:50:00,3.73,3.74,3.72,3.74,109000.0,2.2332,2.2391,2.2272,2.2391,109000.0
2009-12-10 11:00:00,3.74,3.76,3.73,3.76,3024600.0,2.2391,2.2511,2.2332,2.2511,3024600.0
2009-12-10 11:10:00,3.75,3.76,3.75,3.76,99200.0,2.2451,2.2511,2.2451,2.2511,99200.0
2009-12-10 11:20:00,3.76,3.77,3.75,3.77,98500.0,2.2511,2.2571,2.2451,2.2571,98500.0
2009-12-10 11:30:00,3.76,3.77,3.76,3.77,122000.0,2.2511,2.2571,2.2511,2.2571,122000.0
2009-12-10 11:40:00,3.77,3.77,3.76,3.77,60700.0,2.2571,2.2571,2.2511,2.2571,60700.0
2009-12-10 11:50:00,3.77,3.77,3.76,3.77,84200.0,2.2571,2.2571,2.2511,2.2571,84200.0
2009-12-10 12:00:00,3.77,3.77,3.76,3.77,82500.0,2.2571,2.2571,2.2511,2.2571,82500.0
2009-12-10 12:10:00,3.76,3.77,3.76,3.77,60600.0,2.2511,2.2571,2.2511,2.2571,60600.0
2009-12-10 12:20:00,3.77,3.77,3.76,3.76,59800.0,2.2571,2.2571,2.2511,2.2511,59800.0
2009-12-10 12:30:00,3.76,3.77,3.76,3.76,66800.0,2.2511,2.2571,2.2511,2.2511,66800.0
2009-12-10 12:40:00,3.76,3.77,3.74,3.75,367000.0,2.2511,2.2571,2.2391,2.2451,367000.0
2009-12-10 12:50:00,3.75,3.75,3.74,3.74,67900.0,2.2451,2.2451,2.2391,2.2391,67900.0
2009-12-10 13:00:00,3.75,3.75,3.73,3.73,223200.0,2.2451,2.2451,2.2332,2.2332,223200.0
2009-12-10 13:10:00,3.73,3.73,3.72,3.72,61400.0,2.2332,2.2332,2.2272,2.2272,61400.0
2009-12-10 13:20:00,3.73,3.73,3.72,3.73,116500.0,2.2332,2.2332,2.2272,2.2332,116500.0
2009-12-10 13:30:00,3.72,3.73,3.72,3.73,78800.0,2.2272,2.2332,2.2272,2.2332,78800.0
2009-12-10 13:40:00,3.73,3.74,3.72,3.74,241400.0,2.2332,2.2391,2.2272,2.2391,241400.0
2009-12-10 13:50:00,3.73,3.74,3.73,3.73,55000.0,2.2332,2.2391,2.2332,2.2332,55000.0
2009-12-10 14:00:00,3.73,3.74,3.73,3.73,50600.0,2.2332,2.2391,2.2332,2.2332,50600.0
2009-12-10 14:10:00,3.73,3.74,3.73,3.74,49900.0,2.2332,2.2391,2.2332,2.2391,49900.0
2009-12-10 14:20:00,3.74,3.74,3.71,3.72,417000.0,2.2391,2.2391,2.2212,2.2272,417000.0
2009-12-10 14:30:00,3.71,3.72,3.71,3.72,69000.0,2.2212,2.2272,2.2212,2.2272,69000.0
2009-12-10 14:40:00,3.72,3.72,3.71,3.72,128800.0,2.2272,2.2272,2.2212,2.2272,128800.0
2009-12-10 14:50:00,3.71,3.72,3.71,3.72,55000.0,2.2212,2.2272,2.2212,2.2272,55000.0
2009-12-10 15:00:00,3.71,3.72,3.71,3.71,77800.0,2.2212,2.2272,2.2212,2.2212,77800.0
2009-12-10 15:10:00,3.71,3.72,3.7,3.7,333600.0,2.2212,2.2272,2.2152,2.2152,333600.0
2009-12-10 15:20:00,3.7,3.71,3.7,3.7,161600.0,2.2152,2.2212,2.2152,2.2152,161600.0
2009-12-10 15:30:00,3.7,3.71,3.7,3.71,184700.0,2.2152,2.2212,2.2152,2.2212,184700.0
2009-12-10 15:40:00,3.7,3.71,3.7,3.71,159300.0,2.2152,2.2212,2.2152,2.2212,159300.0
2009-12-10 15:50:00,3.7,3.71,3.7,3.71,669400.0,2.2152,2.2212,2.2152,2.2212,669400.0
2009-12-11 09:30:00,3.73,3.76,3.72,3.73,374500.0,2.2332,2.2511,2.2272,2.2332,374500.0
2009-12-11 09:40:00,3.73,3.74,3.71,3.72,130300.0,2.2332,2.2391,2.2212,2.2272,130300.0
2009-12-11 09:50:00,3.72,3.74,3.7,3.72,417200.0,2.2272,2.2391,2.2152,2.2272,417200.0
2009-12-11 10:00:00,3.73,3.73,3.72,3.72,80100.0,2.2332,2.2332,2.2272,2.2272,80100.0
2009-12-11 10:10:00,3.72,3.73,3.7,3.7,123700.0,2.2272,2.2332,2.2152,2.2152,123700.0
2009-12-11 10:20:00,3.7,3.71,3.7,3.7,105000.0,2.2152,2.2212,2.2152,2.2152,105000.0
2009-12-11 10:30:00,3.7,3.71,3.7,3.7,110400.0,2.2152,2.2212,2.2152,2.2152,110400.0
2009-12-11 10:40:00,3.7,3.71,3.69,3.69,363100.0,2.2152,2.2212,2.2092,2.2092,363100.0
2009-12-11 10:50:00,3.69,3.7,3.69,3.69,127200.0,2.2092,2.2152,2.2092,2.2092,127200.0
2009-12-11 11:00:00,3.69,3.7,3.68,3.69,1591500.0,2.2092,2.2152,2.2032,2.2092,1591500.0
2009-12-11 11:10:00,3.7,3.72,3.69,3.71,1662900.0,2.2152,2.2272,2.2092,2.2212,1662900.0
2009-12-11 11:20:00,3.71,3.72,3.71,3.71,70000.0,2.2212,2.2272,2.2212,2.2212,70000.0
2009-12-11 11:30:00,3.71,3.72,3.71,3.72,257200.0,2.2212,2.2272,2.2212,2.2272,257200.0
2009-12-11 11:40:00,3.72,3.74,3.72,3.73,183600.0,2.2272,2.2391,2.2272,2.2332,183600.0
2009-12-11 11:50:00,3.73,3.74,3.73,3.73,16200.0,2.2332,2.2391,2.2332,2.2332,16200.0
2009-12-11 12:00:00,3.73,3.74,3.73,3.73,28700.0,2.2332,2.2391,2.2332,2.2332,28700.0
2009-12-11 12:10:00,3.74,3.74,3.72,3.73,86000.0,2.2391,2.2391,2.2272,2.2332,86000.0
2009-12-11 12:20:00,3.72,3.73,3.72,3.72,8900.0,2.2272,2.2332,2.2272,2.2272,8900.0
2009-12-11 12:30:00,3.72,3.73,3.72,3.72,24100.0,2.2272,2.2332,2.2272,2.2272,24100.0
2009-12-11 12:40:00,3.72,3.73,3.72,3.73,117700.0,2.2272,2.2332,2.2272,2.2332,117700.0
2009-12-11 12:50:00,3.73,3.73,3.72,3.73,173700.0,2.2332,2.2332,2.2272,2.2332,173700.0
2009-12-11 13:00:00,3.73,3.73,3.72,3.73,122100.0,2.2332,2.2332,2.2272,2.2332,122100.0
2009-12-11 13:10:00,3.72,3.73,3.72,3.72,49200.0,2.2272,2.2332,2.2272,2.2272,49200.0
2009-12-11 13:20:00,3.72,3.73,3.72,3.73,77900.0,2.2272,2.2332,2.2272,2.2332,77900.0
2009-12-11 13:30:00,3.73,3.73,3.72,3.72,32600.0,2.2332,2.2332,2.2272,2.2272,32600.0
2009-12-11 13:40:00,3.73,3.73,3.72,3.72,49300.0,2.2332,2.2332,2.2272,2.2272,49300.0
2009-12-11 13:50:00,3.72,3.73,3.71,3.71,95500.0,2.2272,2.2332,2.2212,2.2212,95500.0
2009-12-11 14:00:00,3.71,3.72,3.71,3.71,50400.0,2.2212,2.2272,2.2212,2.2212,50400.0
2009-12-11 14:10:00,3.71,3.72,3.71,3.71,65000.0,2.2212,2.2272,2.2212,2.2212,65000.0
2009-12-11 14:20:00,3.72,3.72,3.71,3.71,29700.0,2.2272,2.2272,2.2212,2.2212,29700.0
2009-12-11 14:30:00,3.71,3.72,3.71,3.71,33800.0,2.2212,2.2272,2.2212,2.2212,33800.0
2009-12-11 14:40:00,3.71,3.72,3.71,3.72,102800.0,2.2212,2.2272,2.2212,2.2272,102800.0
2009-12-11 14:50:00,3.72,3.72,3.71,3.71,117800.0,2.2272,2.2272,2.2212,2.2212,117800.0
2009-12-11 15:00:00,3.71,3.72,3.71,3.71,100500.0,2.2212,2.2272,2.2212,2.2212,100500.0
2009-12-11 15:10:00,3.72,3.72,3.71,3.72,71100.0,2.2272,2.2272,2.2212,2.2272,71100.0
2009-12-11 15:20:00,3.71,3.72,3.7,3.71,560900.0,2.2212,2.2272,2.2152,2.2212,560900.0
2009-12-11 15:30:00,3.72,3.72,3.71,3.71,31300.0,2.2272,2.2272,2.2212,2.2212,31300.0
2009-12-11 15:40:00,3.72,3.72,3.71,3.72,152000.0,2.2272,2.2272,2.2212,2.2272,152000.0
2009-12-11 15:50:00,3.71,3.74,3.71,3.73,825100.0,2.2212,2.2391,2.2212,2.2332,825100.0
2009-12-14 09:30:00,3.78,3.79,3.76,3.78,771700.0,2.2631,2.2691,2.2511,2.2631,771700.0
2009-12-14 09:40:00,3.77,3.78,3.77,3.78,159500.0,2.2571,2.2631,2.2571,2.2631,159500.0
2009-12-14 09:50:00,3.78,3.78,3.77,3.78,523100.0,2.2631,2.2631,2.2571,2.2631,523100.0
2009-12-14 10:00:00,3.78,3.78,3.77,3.78,260300.0,2.2631,2.2631,2.2571,2.2631,260300.0
2009-12-14 10:10:00,3.77,3.78,3.77,3.78,223600.0,2.2571,2.2631,2.2571,2.2631,223600.0
2009-12-14 10:20:00,3.77,3.78,3.77,3.77,82900.0,2.2571,2.2631,2.2571,2.2571,82900.0
2009-12-14 10:30:00,3.78,3.78,3.77,3.77,105900.0,2.2631,2.2631,2.2571,2.2571,105900.0
2009-12-14 10:40:00,3.77,3.77,3.74,3.75,535100.0,2.2571,2.2571,2.2391,2.2451,535100.0
2009-12-14 10:50:00,3.75,3.75,3.74,3.75,182800.0,2.2451,2.2451,2.2391,2.2451,182800.0
2009-12-14 11:00:00,3.74,3.75,3.74,3.75,106600.0,2.2391,2.2451,2.2391,2.2451,106600.0
2009-12-14 11:10:00,3.75,3.76,3.74,3.76,225000.0,2.2451,2.2511,2.2391,2.2511,225000.0
2009-12-14 11:20:00,3.76,3.77,3.75,3.76,229300.0,2.2511,2.2571,2.2451,2.2511,229300.0
2009-12-14 11:30:00,3.76,3.78,3.76,3.78,198900.0,2.2511,2.2631,2.2511,2.2631,198900.0
2009-12-14 11:40:00,3.78,3.78,3.77,3.78,168300.0,2.2631,2.2631,2.2571,2.2631,168300.0
2009-12-14 11:50:00,3.78,3.78,3.77,3.78,193900.0,2.2631,2.2631,2.2571,2.2631,193900.0
2009-12-14 12:00:00,3.78,3.8,3.78,3.8,345000.0,2.2631,2.2751,2.2631,2.2751,345000.0
2009-12-14 12:10:00,3.8,3.8,3.79,3.8,57000.0,2.2751,2.2751,2.2691,2.2751,57000.0
2009-12-14 12:20:00,3.79,3.81,3.79,3.81,514200.0,2.2691,2.2811,2.2691,2.2811,514200.0
2009-12-14 12:30:00,3.81,3.82,3.8,3.82,222900.0,2.2811,2.287,2.2751,2.287,222900.0
2009-12-14 12:40:00,3.82,3.83,3.81,3.83,332200.0,2.287,2.293,2.2811,2.293,332200.0
2009-12-14 12:50:00,3.83,3.84,3.82,3.84,207900.0,2.293,2.299,2.287,2.299,207900.0
2009-12-14 13:00:00,3.84,3.84,3.82,3.83,377500.0,2.299,2.299,2.287,2.293,377500.0
2009-12-14 13:10:00,3.83,3.84,3.81,3.83,348000.0,2.293,2.299,2.2811,2.293,348000.0
2009-12-14 13:20:00,3.84,3.84,3.83,3.83,89200.0,2.299,2.299,2.293,2.293,89200.0
2009-12-14 13:30:00,3.83,3.84,3.82,3.83,540400.0,2.293,2.299,2.287,2.293,540400.0
2009-12-14 13:40:00,3.83,3.84,3.82,3.82,699400.0,2.293,2.299,2.287,2.287,699400.0
2009-12-14 13:50:00,3.83,3.83,3.82,3.83,119300.0,2.293,2.293,2.287,2.293,119300.0
2009-12-14 14:00:00,3.83,3.84,3.82,3.84,264300.0,2.293,2.299,2.287,2.299,264300.0
2009-12-14 14:10:00,3.84,3.84,3.83,3.84,124100.0,2.299,2.299,2.293,2.299,124100.0
2009-12-14 14:20:00,3.84,3.85,3.84,3.85,237700.0,2.299,2.305,2.299,2.305,237700.0
2009-12-14 14:30:00,3.85,3.86,3.84,3.86,323800.0,2.305,2.311,2.299,2.311,323800.0
2009-12-14 14:40:00,3.86,3.88,3.86,3.87,552200.0,2.311,2.323,2.311,2.317,552200.0
2009-12-14 14:50:00,3.87,3.87,3.85,3.86,630300.0,2.317,2.317,2.305,2.311,630300.0
2009-12-14 15:00:00,3.86,3.87,3.85,3.87,188100.0,2.311,2.317,2.305,2.317,188100.0
2009-12-14 15:10:00,3.87,3.87,3.86,3.87,182000.0,2.317,2.317,2.311,2.317,182000.0
2009-12-14 15:20:00,3.87,3.88,3.86,3.88,574400.0,2.317,2.323,2.311,2.323,574400.0
2009-12-14 15:30:00,3.88,3.89,3.87,3.88,395100.0,2.323,2.3289,2.317,2.323,395100.0
2009-12-14 15:40:00,3.89,3.9,3.88,3.88,720400.0,2.3289,2.3349,2.323,2.323,720400.0
2009-12-14 15:50:00,3.88,3.9,3.88,3.89,1163600.0,2.323,2.3349,2.323,2.3289,1163600.0
2009-12-15 09:30:00,3.83,3.83,3.8,3.83,557300.0,2.293,2.293,2.2751,2.293,557300.0
2009-12-15 09:40:00,3.82,3.84,3.82,3.83,264700.0,2.287,2.299,2.287,2.293,264700.0
2009-12-15 09:50:00,3.84,3.91,3.83,3.87,1197200.0,2.299,2.3409,2.293,2.317,1197200.0
2009-12-15 10:00:00,3.87,3.88,3.87,3.87,81800.0,2.317,2.323,2.317,2.317,81800.0
2009-12-15 10:10:00,3.88,3.88,3.85,3.85,211700.0,2.323,2.323,2.305,2.305,211700.0
2009-12-15 10:20:00,3.85,3.86,3.82,3.82,274500.0,2.305,2.311,2.287,2.287,274500.0
2009-12-15 10:30:00,3.83,3.83,3.82,3.82,93800.0,2.293,2.293,2.287,2.287,93800.0
2009-12-15 10:40:00,3.83,3.85,3.82,3.84,492800.0,2.293,2.305,2.287,2.299,492800.0
2009-12-15 10:50:00,3.84,3.84,3.78,3.79,881900.0,2.299,2.299,2.2631,2.2691,881900.0
2009-12-15 11:00:00,3.79,3.8,3.78,3.78,478400.0,2.2691,2.2751,2.2631,2.2631,478400.0
2009-12-15 11:10:00,3.78,3.79,3.76,3.77,147800.0,2.2631,2.2691,2.2511,2.2571,147800.0
2009-12-15 11:20:00,3.76,3.77,3.76,3.77,138000.0,2.2511,2.2571,2.2511,2.2571,138000.0
2009-12-15 11:30:00,3.77,3.77,3.76,3.76,52200.0,2.2571,2.2571,2.2511,2.2511,52200.0
2009-12-15 11:40:00,3.76,3.78,3.74,3.76,1274100.0,2.2511,2.2631,2.2391,2.2511,1274100.0
2009-12-15 11:50:00,3.76,3.76,3.71,3.72,1043400.0,2.2511,2.2511,2.2212,2.2272,1043400.0
2009-12-15 12:00:00,3.73,3.73,3.71,3.71,743700.0,2.2332,2.2332,2.2212,2.2212,743700.0
2009-12-15 12:10:00,3.71,3.72,3.71,3.71,151000.0,2.2212,2.2272,2.2212,2.2212,151000.0
2009-12-15 12:20:00,3.71,3.73,3.71,3.72,418100.0,2.2212,2.2332,2.2212,2.2272,418100.0
2009-12-15 12:30:00,3.72,3.72,3.71,3.72,274200.0,2.2272,2.2272,2.2212,2.2272,274200.0
2009-12-15 12:40:00,3.72,3.73,3.71,3.72,2785700.0,2.2272,2.2332,2.2212,2.2272,2785700.0
2009-12-15 12:50:00,3.72,3.72,3.71,3.72,171900.0,2.2272,2.2272,2.2212,2.2272,171900.0
2009-12-15 13:00:00,3.71,3.72,3.71,3.71,146100.0,2.2212,2.2272,2.2212,2.2212,146100.0
2009-12-15 13:10:00,3.72,3.72,3.71,3.71,88400.0,2.2272,2.2272,2.2212,2.2212,88400.0
2009-12-15 13:20:00,3.71,3.71,3.69,3.7,570500.0,2.2212,2.2212,2.2092,2.2152,570500.0
2009-12-15 13:30:00,3.69,3.71,3.69,3.7,304100.0,2.2092,2.2212,2.2092,2.2152,304100.0
2009-12-15 13:40:00,3.7,3.74,3.7,3.74,1540600.0,2.2152,2.2391,2.2152,2.2391,1540600.0
2009-12-15 13:50:00,3.74,3.74,3.72,3.73,682400.0,2.2391,2.2391,2.2272,2.2332,682400.0
2009-12-15 14:00:00,3.73,3.73,3.72,3.72,254600.0,2.2332,2.2332,2.2272,2.2272,254600.0
2009-12-15 14:10:00,3.72,3.73,3.71,3.71,119900.0,2.2272,2.2332,2.2212,2.2212,119900.0
2009-12-15 14:20:00,3.72,3.72,3.71,3.71,70200.0,2.2272,2.2272,2.2212,2.2212,70200.0
2009-12-15 14:30:00,3.71,3.72,3.71,3.71,100200.0,2.2212,2.2272,2.2212,2.2212,100200.0
2009-12-15 14:40:00,3.71,3.72,3.71,3.71,172400.0,2.2212,2.2272,2.2212,2.2212,172400.0
2009-12-15 14:50:00,3.71,3.72,3.71,3.72,234300.0,2.2212,2.2272,2.2212,2.2272,234300.0
2009-12-15 15:00:00,3.72,3.72,3.71,3.72,146600.0,2.2272,2.2272,2.2212,2.2272,146600.0
2009-12-15 15:10:00,3.71,3.72,3.71,3.72,146300.0,2.2212,2.2272,2.2212,2.2272,146300.0
2009-12-15 15:20:00,3.71,3.72,3.7,3.7,541200.0,2.2212,2.2272,2.2152,2.2152,541200.0
2009-12-15 15:30:00,3.7,3.71,3.7,3.7,262300.0,2.2152,2.2212,2.2152,2.2152,262300.0
2009-12-15 15:40:00,3.7,3.71,3.7,3.7,495000.0,2.2152,2.2212,2.2152,2.2152,495000.0
2009-12-15 15:50:00,3.71,3.73,3.7,3.73,1515200.0,2.2212,2.2332,2.2152,2.2332,1515200.0
2009-12-16 09:30:00,3.73,3.76,3.73,3.74,577000.0,2.2393,2.2573,2.2393,2.2453,577000.0
2009-12-16 09:40:00,3.74,3.75,3.73,3.73,457800.0,2.2453,2.2513,2.2393,2.2393,457800.0
2009-12-16 09:50:00,3.74,3.74,3.68,3.69,937900.0,2.2453,2.2453,2.2093,2.2153,937900.0
2009-12-16 10:00:00,3.68,3.69,3.65,3.65,1301900.0,2.2093,2.2153,2.1913,2.1913,1301900.0
2009-12-16 10:10:00,3.65,3.66,3.65,3.65,425000.0,2.1913,2.1973,2.1913,2.1913,425000.0
2009-12-16 10:20:00,3.65,3.67,3.65,3.66,481800.0,2.1913,2.2033,2.1913,2.1973,481800.0
2009-12-16 10:30:00,3.67,3.68,3.66,3.66,345800.0,2.2033,2.2093,2.1973,2.1973,345800.0
2009-12-16 10:40:00,3.66,3.66,3.65,3.66,239800.0,2.1973,2.1973,2.1913,2.1973,239800.0
2009-12-16 10:50:00,3.66,3.67,3.65,3.66,649300.0,2.1973,2.2033,2.1913,2.1973,649300.0
2009-12-16 11:00:00,3.67,3.67,3.66,3.66,409400.0,2.2033,2.2033,2.1973,2.1973,409400.0
2009-12-16 11:10:00,3.66,3.68,3.66,3.66,523900.0,2.1973,2.2093,2.1973,2.1973,523900.0
2009-12-16 11:20:00,3.66,3.69,3.66,3.68,262900.0,2.1973,2.2153,2.1973,2.2093,262900.0
2009-12-16 11:30:00,3.69,3.69,3.68,3.69,58500.0,2.2153,2.2153,2.2093,2.2153,58500.0
2009-12-16 11:40:00,3.68,3.69,3.68,3.68,45300.0,2.2093,2.2153,2.2093,2.2093,45300.0
2009-12-16 11:50:00,3.68,3.69,3.68,3.68,84100.0,2.2093,2.2153,2.2093,2.2093,84100.0
2009-12-16 12:00:00,3.68,3.69,3.67,3.68,226400.0,2.2093,2.2153,2.2033,2.2093,226400.0
2009-12-16 12:10:00,3.67,3.68,3.67,3.68,73100.0,2.2033,2.2093,2.2033,2.2093,73100.0
2009-12-16 12:20:00,3.67,3.68,3.67,3.67,82300.0,2.2033,2.2093,2.2033,2.2033,82300.0
2009-12-16 12:30:00,3.67,3.68,3.67,3.67,153900.0,2.2033,2.2093,2.2033,2.2033,153900.0
2009-12-16 12:40:00,3.67,3.68,3.67,3.67,74100.0,2.2033,2.2093,2.2033,2.2033,74100.0
2009-12-16 12:50:00,3.67,3.68,3.66,3.66,96800.0,2.2033,2.2093,2.1973,2.1973,96800.0
2009-12-16 13:00:00,3.67,3.68,3.66,3.67,141200.0,2.2033,2.2093,2.1973,2.2033,141200.0
2009-12-16 13:10:00,3.67,3.68,3.67,3.68,37700.0,2.2033,2.2093,2.2033,2.2093,37700.0
2009-12-16 13:20:00,3.67,3.68,3.67,3.67,72900.0,2.2033,2.2093,2.2033,2.2033,72900.0
2009-12-16 13:30:00,3.67,3.68,3.67,3.67,57600.0,2.2033,2.2093,2.2033,2.2033,57600.0
2009-12-16 13:40:00,3.67,3.68,3.67,3.67,124300.0,2.2033,2.2093,2.2033,2.2033,124300.0
2009-12-16 13:50:00,3.67,3.68,3.67,3.68,197800.0,2.2033,2.2093,2.2033,2.2093,197800.0
2009-12-16 14:00:00,3.67,3.68,3.67,3.67,133600.0,2.2033,2.2093,2.2033,2.2033,133600.0
2009-12-16 14:10:00,3.67,3.7,3.67,3.69,304100.0,2.2033,2.2213,2.2033,2.2153,304100.0
2009-12-16 14:20:00,3.69,3.69,3.67,3.68,301200.0,2.2153,2.2153,2.2033,2.2093,301200.0
2009-12-16 14:30:00,3.67,3.68,3.67,3.67,137500.0,2.2033,2.2093,2.2033,2.2033,137500.0
2009-12-16 14:40:00,3.68,3.68,3.66,3.66,224900.0,2.2093,2.2093,2.1973,2.1973,224900.0
2009-12-16 14:50:00,3.66,3.67,3.66,3.66,182400.0,2.1973,2.2033,2.1973,2.1973,182400.0
2009-12-16 15:00:00,3.66,3.67,3.63,3.63,1652100.0,2.1973,2.2033,2.1793,2.1793,1652100.0
2009-12-16 15:10:00,3.64,3.66,3.62,3.64,1297300.0,2.1853,2.1973,2.1733,2.1853,1297300.0
2009-12-16 15:20:00,3.63,3.64,3.62,3.62,402100.0,2.1793,2.1853,2.1733,2.1733,402100.0
2009-12-16 15:30:00,3.62,3.63,3.61,3.62,792600.0,2.1733,2.1793,2.1673,2.1733,792600.0
2009-12-16 15:40:00,3.63,3.64,3.62,3.64,585200.0,2.1793,2.1853,2.1733,2.1853,585200.0
2009-12-16 15:50:00,3.63,3.64,3.62,3.62,1105200.0,2.1793,2.1853,2.1733,2.1733,1105200.0
2009-12-17 09:30:00,3.6,3.64,3.6,3.63,465700.0,2.1613,2.1853,2.1613,2.1793,465700.0
2009-12-17 09:40:00,3.64,3.71,3.63,3.71,934000.0,2.1853,2.2273,2.1793,2.2273,934000.0
2009-12-17 09:50:00,3.7,3.71,3.66,3.66,837000.0,2.2213,2.2273,2.1973,2.1973,837000.0
2009-12-17 10:00:00,3.67,3.68,3.66,3.67,292600.0,2.2033,2.2093,2.1973,2.2033,292600.0
2009-12-17 10:10:00,3.68,3.72,3.67,3.71,692500.0,2.2093,2.2333,2.2033,2.2273,692500.0
2009-12-17 10:20:00,3.71,3.79,3.71,3.78,1430000.0,2.2273,2.2753,2.2273,2.2693,1430000.0
2009-12-17 10:30:00,3.78,3.79,3.76,3.76,528900.0,2.2693,2.2753,2.2573,2.2573,528900.0
2009-12-17 10:40:00,3.76,3.77,3.72,3.72,361200.0,2.2573,2.2633,2.2333,2.2333,361200.0
2009-12-17 10:50:00,3.72,3.76,3.72,3.75,326200.0,2.2333,2.2573,2.2333,2.2513,326200.0
2009-12-17 11:00:00,3.75,3.76,3.74,3.74,208700.0,2.2513,2.2573,2.2453,2.2453,208700.0
2009-12-17 11:10:00,3.74,3.75,3.74,3.75,97200.0,2.2453,2.2513,2.2453,2.2513,97200.0
2009-12-17 11:20:00,3.74,3.75,3.74,3.74,68100.0,2.2453,2.2513,2.2453,2.2453,68100.0
2009-12-17 11:30:00,3.75,3.75,3.73,3.74,213800.0,2.2513,2.2513,2.2393,2.2453,213800.0
2009-12-17 11:40:00,3.73,3.74,3.73,3.73,120800.0,2.2393,2.2453,2.2393,2.2393,120800.0
2009-12-17 11:50:00,3.73,3.75,3.73,3.75,232500.0,2.2393,2.2513,2.2393,2.2513,232500.0
2009-12-17 12:00:00,3.74,3.75,3.74,3.75,125800.0,2.2453,2.2513,2.2453,2.2513,125800.0
2009-12-17 12:10:00,3.75,3.76,3.74,3.75,166200.0,2.2513,2.2573,2.2453,2.2513,166200.0
2009-12-17 12:20:00,3.75,3.76,3.75,3.75,318400.0,2.2513,2.2573,2.2513,2.2513,318400.0
2009-12-17 12:30:00,3.76,3.76,3.75,3.75,152100.0,2.2573,2.2573,2.2513,2.2513,152100.0
2009-12-17 12:40:00,3.76,3.76,3.75,3.76,79100.0,2.2573,2.2573,2.2513,2.2573,79100.0
2009-12-17 12:50:00,3.75,3.76,3.75,3.76,192400.0,2.2513,2.2573,2.2513,2.2573,192400.0
2009-12-17 13:00:00,3.76,3.76,3.75,3.75,123200.0,2.2573,2.2573,2.2513,2.2513,123200.0
2009-12-17 13:10:00,3.76,3.76,3.75,3.75,124600.0,2.2573,2.2573,2.2513,2.2513,124600.0
2009-12-17 13:20:00,3.75,3.76,3.75,3.76,171600.0,2.2513,2.2573,2.2513,2.2573,171600.0
2009-12-17 13:30:00,3.76,3.76,3.75,3.75,91300.0,2.2573,2.2573,2.2513,2.2513,91300.0
2009-12-17 13:40:00,3.76,3.76,3.75,3.75,95000.0,2.2573,2.2573,2.2513,2.2513,95000.0
2009-12-17 13:50:00,3.75,3.76,3.75,3.75,77600.0,2.2513,2.2573,2.2513,2.2513,77600.0
2009-12-17 14:00:00,3.75,3.76,3.75,3.76,91800.0,2.2513,2.2573,2.2513,2.2573,91800.0
2009-12-17 14:10:00,3.75,3.76,3.75,3.76,104600.0,2.2513,2.2573,2.2513,2.2573,104600.0
2009-12-17 14:20:00,3.76,3.76,3.75,3.76,101100.0,2.2573,2.2573,2.2513,2.2573,101100.0
2009-12-17 14:30:00,3.75,3.76,3.75,3.76,120300.0,2.2513,2.2573,2.2513,2.2573,120300.0
2009-12-17 14:40:00,3.76,3.76,3.75,3.76,153500.0,2.2573,2.2573,2.2513,2.2573,153500.0
2009-12-17 14:50:00,3.76,3.76,3.75,3.75,88800.0,2.2573,2.2573,2.2513,2.2513,88800.0
2009-12-17 15:00:00,3.76,3.76,3.75,3.76,167800.0,2.2573,2.2573,2.2513,2.2573,167800.0
2009-12-17 15:10:00,3.76,3.76,3.75,3.76,307600.0,2.2573,2.2573,2.2513,2.2573,307600.0
2009-12-17 15:20:00,3.76,3.77,3.75,3.76,946100.0,2.2573,2.2633,2.2513,2.2573,946100.0
2009-12-17 15:30:00,3.77,3.77,3.71,3.72,746600.0,2.2633,2.2633,2.2273,2.2333,746600.0
2009-12-17 15:40:00,3.71,3.72,3.71,3.72,246800.0,2.2273,2.2333,2.2273,2.2333,246800.0
2009-12-17 15:50:00,3.72,3.72,3.67,3.67,1714100.0,2.2333,2.2333,2.2033,2.2033,1714100.0
2009-12-18 09:30:00,3.69,3.76,3.69,3.73,1510200.0,2.2153,2.2573,2.2153,2.2393,1510200.0
2009-12-18 09:40:00,3.73,3.76,3.72,3.76,659100.0,2.2393,2.2573,2.2333,2.2573,659100.0
2009-12-18 09:50:00,3.76,3.76,3.7,3.71,460900.0,2.2573,2.2573,2.2213,2.2273,460900.0
2009-12-18 10:00:00,3.71,3.72,3.7,3.71,165600.0,2.2273,2.2333,2.2213,2.2273,165600.0
2009-12-18 10:10:00,3.71,3.72,3.7,3.7,120700.0,2.2273,2.2333,2.2213,2.2213,120700.0
2009-12-18 10:20:00,3.7,3.71,3.69,3.69,126000.0,2.2213,2.2273,2.2153,2.2153,126000.0
2009-12-18 10:30:00,3.69,3.7,3.69,3.69,120700.0,2.2153,2.2213,2.2153,2.2153,120700.0
2009-12-18 10:40:00,3.69,3.7,3.66,3.66,488700.0,2.2153,2.2213,2.1973,2.1973,488700.0
2009-12-18 10:50:00,3.66,3.68,3.65,3.68,431000.0,2.1973,2.2093,2.1913,2.2093,431000.0
2009-12-18 11:00:00,3.68,3.68,3.63,3.63,1035600.0,2.2093,2.2093,2.1793,2.1793,1035600.0
2009-12-18 11:10:00,3.64,3.65,3.63,3.63,414800.0,2.1853,2.1913,2.1793,2.1793,414800.0
2009-12-18 11:20:00,3.63,3.64,3.63,3.64,172500.0,2.1793,2.1853,2.1793,2.1853,172500.0
2009-12-18 11:30:00,3.63,3.64,3.63,3.64,79700.0,2.1793,2.1853,2.1793,2.1853,79700.0
2009-12-18 11:40:00,3.63,3.64,3.63,3.64,120800.0,2.1793,2.1853,2.1793,2.1853,120800.0
2009-12-18 11:50:00,3.64,3.64,3.63,3.64,56400.0,2.1853,2.1853,2.1793,2.1853,56400.0
2009-12-18 12:00:00,3.63,3.64,3.63,3.64,182400.0,2.1793,2.1853,2.1793,2.1853,182400.0
2009-12-18 12:10:00,3.64,3.64,3.63,3.63,159600.0,2.1853,2.1853,2.1793,2.1793,159600.0
2009-12-18 12:20:00,3.64,3.64,3.63,3.64,202000.0,2.1853,2.1853,2.1793,2.1853,202000.0
2009-12-18 12:30:00,3.64,3.64,3.63,3.64,97100.0,2.1853,2.1853,2.1793,2.1853,97100.0
2009-12-18 12:40:00,3.63,3.64,3.63,3.63,197000.0,2.1793,2.1853,2.1793,2.1793,197000.0
2009-12-18 12:50:00,3.64,3.65,3.63,3.64,262800.0,2.1853,2.1913,2.1793,2.1853,262800.0
2009-12-18 13:00:00,3.65,3.65,3.64,3.65,116800.0,2.1913,2.1913,2.1853,2.1913,116800.0
2009-12-18 13:10:00,3.64,3.66,3.64,3.66,422200.0,2.1853,2.1973,2.1853,2.1973,422200.0
2009-12-18 13:20:00,3.66,3.68,3.65,3.68,397800.0,2.1973,2.2093,2.1913,2.2093,397800.0
2009-12-18 13:30:00,3.67,3.68,3.67,3.68,245200.0,2.2033,2.2093,2.2033,2.2093,245200.0
2009-12-18 13:40:00,3.67,3.68,3.67,3.67,67100.0,2.2033,2.2093,2.2033,2.2033,67100.0
2009-12-18 13:50:00,3.67,3.68,3.67,3.68,119400.0,2.2033,2.2093,2.2033,2.2093,119400.0
2009-12-18 14:00:00,3.68,3.68,3.67,3.67,66700.0,2.2093,2.2093,2.2033,2.2033,66700.0
2009-12-18 14:10:00,3.67,3.68,3.67,3.68,89800.0,2.2033,2.2093,2.2033,2.2093,89800.0
2009-12-18 14:20:00,3.67,3.68,3.67,3.67,67700.0,2.2033,2.2093,2.2033,2.2033,67700.0
2009-12-18 14:30:00,3.68,3.68,3.67,3.68,42700.0,2.2093,2.2093,2.2033,2.2093,42700.0
2009-12-18 14:40:00,3.67,3.68,3.67,3.68,79200.0,2.2033,2.2093,2.2033,2.2093,79200.0
2009-12-18 14:50:00,3.68,3.68,3.65,3.65,820200.0,2.2093,2.2093,2.1913,2.1913,820200.0
2009-12-18 15:00:00,3.65,3.66,3.65,3.65,374700.0,2.1913,2.1973,2.1913,2.1913,374700.0
2009-12-18 15:10:00,3.66,3.68,3.65,3.68,517400.0,2.1973,2.2093,2.1913,2.2093,517400.0
2009-12-18 15:20:00,3.67,3.71,3.67,3.69,1540900.0,2.2033,2.2273,2.2033,2.2153,1540900.0
2009-12-18 15:30:00,3.69,3.7,3.66,3.66,416000.0,2.2153,2.2213,2.1973,2.1973,416000.0
2009-12-18 15:40:00,3.66,3.7,3.65,3.67,1470200.0,2.1973,2.2213,2.1913,2.2033,1470200.0
2009-12-18 15:50:00,3.67,3.72,3.67,3.72,1502000.0,2.2033,2.2333,2.2033,2.2333,1502000.0
2009-12-21 09:30:00,3.73,3.75,3.72,3.74,436000.0,2.2393,2.2513,2.2333,2.2453,436000.0
2009-12-21 09:40:00,3.74,3.75,3.73,3.74,489600.0,2.2453,2.2513,2.2393,2.2453,489600.0
2009-12-21 09:50:00,3.74,3.74,3.68,3.69,778500.0,2.2453,2.2453,2.2093,2.2153,778500.0
2009-12-21 10:00:00,3.7,3.74,3.69,3.73,589500.0,2.2213,2.2453,2.2153,2.2393,589500.0
2009-12-21 10:10:00,3.73,3.74,3.72,3.72,195700.0,2.2393,2.2453,2.2333,2.2333,195700.0
2009-12-21 10:20:00,3.72,3.73,3.72,3.72,237700.0,2.2333,2.2393,2.2333,2.2333,237700.0
2009-12-21 10:30:00,3.72,3.73,3.72,3.73,208500.0,2.2333,2.2393,2.2333,2.2393,208500.0
2009-12-21 10:40:00,3.72,3.72,3.69,3.69,215400.0,2.2333,2.2333,2.2153,2.2153,215400.0
2009-12-21 10:50:00,3.69,3.71,3.69,3.7,481800.0,2.2153,2.2273,2.2153,2.2213,481800.0
2009-12-21 11:00:00,3.7,3.71,3.7,3.7,92500.0,2.2213,2.2273,2.2213,2.2213,92500.0
2009-12-21 11:10:00,3.7,3.71,3.69,3.7,117800.0,2.2213,2.2273,2.2153,2.2213,117800.0
2009-12-21 11:20:00,3.69,3.7,3.68,3.68,179200.0,2.2153,2.2213,2.2093,2.2093,179200.0
2009-12-21 11:30:00,3.68,3.7,3.68,3.69,210000.0,2.2093,2.2213,2.2093,2.2153,210000.0
2009-12-21 11:40:00,3.69,3.7,3.69,3.69,103600.0,2.2153,2.2213,2.2153,2.2153,103600.0
2009-12-21 11:50:00,3.7,3.7,3.69,3.69,84700.0,2.2213,2.2213,2.2153,2.2153,84700.0
2009-12-21 12:00:00,3.7,3.7,3.69,3.7,41500.0,2.2213,2.2213,2.2153,2.2213,41500.0
2009-12-21 12:10:00,3.69,3.7,3.69,3.7,71900.0,2.2153,2.2213,2.2153,2.2213,71900.0
2009-12-21 12:20:00,3.7,3.7,3.69,3.69,24400.0,2.2213,2.2213,2.2153,2.2153,24400.0
2009-12-21 12:30:00,3.69,3.7,3.69,3.7,55300.0,2.2153,2.2213,2.2153,2.2213,55300.0
2009-12-21 12:40:00,3.7,3.7,3.69,3.7,58500.0,2.2213,2.2213,2.2153,2.2213,58500.0
2009-12-21 12:50:00,3.7,3.7,3.69,3.7,115900.0,2.2213,2.2213,2.2153,2.2213,115900.0
2009-12-21 13:00:00,3.7,3.72,3.7,3.71,162900.0,2.2213,2.2333,2.2213,2.2273,162900.0
2009-12-21 13:10:00,3.71,3.72,3.71,3.71,87600.0,2.2273,2.2333,2.2273,2.2273,87600.0
2009-12-21 13:20:00,3.71,3.73,3.71,3.73,100400.0,2.2273,2.2393,2.2273,2.2393,100400.0
2009-12-21 13:30:00,3.72,3.73,3.72,3.73,51200.0,2.2333,2.2393,2.2333,2.2393,51200.0
2009-12-21 13:40:00,3.72,3.73,3.72,3.72,80900.0,2.2333,2.2393,2.2333,2.2333,80900.0
2009-12-21 13:50:00,3.72,3.73,3.71,3.73,598300.0,2.2333,2.2393,2.2273,2.2393,598300.0
2009-12-21 14:00:00,3.72,3.73,3.72,3.73,60100.0,2.2333,2.2393,2.2333,2.2393,60100.0
2009-12-21 14:10:00,3.72,3.73,3.72,3.72,68100.0,2.2333,2.2393,2.2333,2.2333,68100.0
2009-12-21 14:20:00,3.73,3.73,3.71,3.72,337400.0,2.2393,2.2393,2.2273,2.2333,337400.0
2009-12-21 14:30:00,3.72,3.73,3.72,3.72,47500.0,2.2333,2.2393,2.2333,2.2333,47500.0
2009-12-21 14:40:00,3.72,3.73,3.72,3.73,164200.0,2.2333,2.2393,2.2333,2.2393,164200.0
2009-12-21 14:50:00,3.72,3.73,3.72,3.73,62400.0,2.2333,2.2393,2.2333,2.2393,62400.0
2009-12-21 15:00:00,3.73,3.73,3.72,3.73,96000.0,2.2393,2.2393,2.2333,2.2393,96000.0
2009-12-21 15:10:00,3.72,3.73,3.72,3.72,117400.0,2.2333,2.2393,2.2333,2.2333,117400.0
2009-12-21 15:20:00,3.73,3.73,3.72,3.72,224100.0,2.2393,2.2393,2.2333,2.2333,224100.0
2009-12-21 15:30:00,3.73,3.74,3.72,3.74,575900.0,2.2393,2.2453,2.2333,2.2453,575900.0
2009-12-21 15:40:00,3.74,3.74,3.73,3.74,324400.0,2.2453,2.2453,2.2393,2.2453,324400.0
2009-12-21 15:50:00,3.74,3.74,3.73,3.74,548700.0,2.2453,2.2453,2.2393,2.2453,548700.0
2009-12-22 09:30:00,3.74,3.74,3.73,3.74,121600.0,2.2453,2.2453,2.2393,2.2453,121600.0
2009-12-22 09:40:00,3.74,3.74,3.73,3.73,69000.0,2.2453,2.2453,2.2393,2.2393,69000.0
2009-12-22 09:50:00,3.73,3.74,3.71,3.72,187600.0,2.2393,2.2453,2.2273,2.2333,187600.0
2009-12-22 10:00:00,3.72,3.74,3.7,3.71,337700.0,2.2333,2.2453,2.2213,2.2273,337700.0
2009-12-22 10:10:00,3.71,3.72,3.71,3.72,101100.0,2.2273,2.2333,2.2273,2.2333,101100.0
2009-12-22 10:20:00,3.72,3.72,3.71,3.71,154300.0,2.2333,2.2333,2.2273,2.2273,154300.0
2009-12-22 10:30:00,3.72,3.72,3.71,3.71,115200.0,2.2333,2.2333,2.2273,2.2273,115200.0
2009-12-22 10:40:00,3.71,3.72,3.71,3.71,201900.0,2.2273,2.2333,2.2273,2.2273,201900.0
2009-12-22 10:50:00,3.71,3.72,3.71,3.72,170100.0,2.2273,2.2333,2.2273,2.2333,170100.0
2009-12-22 11:00:00,3.71,3.73,3.71,3.73,133600.0,2.2273,2.2393,2.2273,2.2393,133600.0
2009-12-22 11:10:00,3.73,3.73,3.72,3.72,45000.0,2.2393,2.2393,2.2333,2.2333,45000.0
2009-12-22 11:20:00,3.72,3.73,3.72,3.72,25100.0,2.2333,2.2393,2.2333,2.2333,25100.0
2009-12-22 11:30:00,3.72,3.73,3.72,3.73,57500.0,2.2333,2.2393,2.2333,2.2393,57500.0
2009-12-22 11:40:00,3.73,3.73,3.72,3.72,68400.0,2.2393,2.2393,2.2333,2.2333,68400.0
2009-12-22 11:50:00,3.72,3.73,3.72,3.72,83300.0,2.2333,2.2393,2.2333,2.2333,83300.0
2009-12-22 12:00:00,3.73,3.73,3.72,3.72,59900.0,2.2393,2.2393,2.2333,2.2333,59900.0
2009-12-22 12:10:00,3.72,3.73,3.72,3.72,70600.0,2.2333,2.2393,2.2333,2.2333,70600.0
2009-12-22 12:20:00,3.72,3.73,3.72,3.72,52900.0,2.2333,2.2393,2.2333,2.2333,52900.0
2009-12-22 12:30:00,3.73,3.73,3.72,3.73,33200.0,2.2393,2.2393,2.2333,2.2393,33200.0
2009-12-22 12:40:00,3.72,3.73,3.72,3.72,147900.0,2.2333,2.2393,2.2333,2.2333,147900.0
2009-12-22 12:50:00,3.72,3.73,3.72,3.73,39200.0,2.2333,2.2393,2.2333,2.2393,39200.0
2009-12-22 13:00:00,3.72,3.72,3.71,3.71,111900.0,2.2333,2.2333,2.2273,2.2273,111900.0
2009-12-22 13:10:00,3.71,3.72,3.71,3.71,27900.0,2.2273,2.2333,2.2273,2.2273,27900.0
2009-12-22 13:20:00,3.71,3.72,3.71,3.71,53800.0,2.2273,2.2333,2.2273,2.2273,53800.0
2009-12-22 13:30:00,3.71,3.72,3.71,3.72,23600.0,2.2273,2.2333,2.2273,2.2333,23600.0
2009-12-22 13:40:00,3.72,3.72,3.71,3.71,30100.0,2.2333,2.2333,2.2273,2.2273,30100.0
2009-12-22 13:50:00,3.71,3.72,3.71,3.72,32000.0,2.2273,2.2333,2.2273,2.2333,32000.0
2009-12-22 14:00:00,3.71,3.72,3.71,3.71,69800.0,2.2273,2.2333,2.2273,2.2273,69800.0
2009-12-22 14:10:00,3.72,3.72,3.71,3.72,77600.0,2.2333,2.2333,2.2273,2.2333,77600.0
2009-12-22 14:20:00,3.71,3.72,3.71,3.71,62500.0,2.2273,2.2333,2.2273,2.2273,62500.0
2009-12-22 14:30:00,3.71,3.72,3.71,3.72,29600.0,2.2273,2.2333,2.2273,2.2333,29600.0
2009-12-22 14:40:00,3.71,3.72,3.71,3.71,160600.0,2.2273,2.2333,2.2273,2.2273,160600.0
2009-12-22 14:50:00,3.72,3.72,3.71,3.72,50600.0,2.2333,2.2333,2.2273,2.2333,50600.0
2009-12-22 15:00:00,3.72,3.72,3.71,3.71,77500.0,2.2333,2.2333,2.2273,2.2273,77500.0
2009-12-22 15:10:00,3.71,3.72,3.71,3.71,71100.0,2.2273,2.2333,2.2273,2.2273,71100.0
2009-12-22 15:20:00,3.71,3.72,3.71,3.71,146200.0,2.2273,2.2333,2.2273,2.2273,146200.0
2009-12-22 15:30:00,3.71,3.72,3.71,3.71,164600.0,2.2273,2.2333,2.2273,2.2273,164600.0
2009-12-22 15:40:00,3.72,3.72,3.71,3.71,139100.0,2.2333,2.2333,2.2273,2.2273,139100.0
2009-12-22 15:50:00,3.72,3.72,3.71,3.72,594500.0,2.2333,2.2333,2.2273,2.2333,594500.0
2009-12-23 09:30:00,3.72,3.73,3.72,3.73,193000.0,2.2333,2.2393,2.2333,2.2393,193000.0
2009-12-23 09:40:00,3.72,3.73,3.72,3.73,97300.0,2.2333,2.2393,2.2333,2.2393,97300.0
2009-12-23 09:50:00,3.73,3.74,3.72,3.73,240800.0,2.2393,2.2453,2.2333,2.2393,240800.0
2009-12-23 10:00:00,3.73,3.73,3.72,3.72,180900.0,2.2393,2.2393,2.2333,2.2333,180900.0
2009-12-23 10:10:00,3.72,3.73,3.72,3.73,120600.0,2.2333,2.2393,2.2333,2.2393,120600.0
2009-12-23 10:20:00,3.72,3.74,3.72,3.73,346000.0,2.2333,2.2453,2.2333,2.2393,346000.0
2009-12-23 10:30:00,3.74,3.74,3.73,3.74,86500.0,2.2453,2.2453,2.2393,2.2453,86500.0
2009-12-23 10:40:00,3.74,3.74,3.73,3.74,124300.0,2.2453,2.2453,2.2393,2.2453,124300.0
2009-12-23 10:50:00,3.73,3.74,3.73,3.74,116300.0,2.2393,2.2453,2.2393,2.2453,116300.0
2009-12-23 11:00:00,3.73,3.74,3.73,3.74,59700.0,2.2393,2.2453,2.2393,2.2453,59700.0
2009-12-23 11:10:00,3.73,3.74,3.73,3.74,136300.0,2.2393,2.2453,2.2393,2.2453,136300.0
2009-12-23 11:20:00,3.74,3.74,3.73,3.74,67800.0,2.2453,2.2453,2.2393,2.2453,67800.0
2009-12-23 11:30:00,3.74,3.75,3.73,3.74,344300.0,2.2453,2.2513,2.2393,2.2453,344300.0
2009-12-23 11:40:00,3.74,3.75,3.72,3.73,440600.0,2.2453,2.2513,2.2333,2.2393,440600.0
2009-12-23 11:50:00,3.73,3.74,3.71,3.71,382300.0,2.2393,2.2453,2.2273,2.2273,382300.0
2009-12-23 12:00:00,3.71,3.71,3.7,3.71,269600.0,2.2273,2.2273,2.2213,2.2273,269600.0
2009-12-23 12:10:00,3.7,3.72,3.69,3.69,761700.0,2.2213,2.2333,2.2153,2.2153,761700.0
2009-12-23 12:20:00,3.69,3.71,3.68,3.71,338600.0,2.2153,2.2273,2.2093,2.2273,338600.0
2009-12-23 12:30:00,3.71,3.71,3.7,3.7,85800.0,2.2273,2.2273,2.2213,2.2213,85800.0
2009-12-23 12:40:00,3.7,3.71,3.7,3.71,132100.0,2.2213,2.2273,2.2213,2.2273,132100.0
2009-12-23 12:50:00,3.71,3.71,3.7,3.71,52400.0,2.2273,2.2273,2.2213,2.2273,52400.0
2009-12-23 13:00:00,3.71,3.71,3.69,3.7,502200.0,2.2273,2.2273,2.2153,2.2213,502200.0
2009-12-23 13:10:00,3.7,3.7,3.69,3.69,67600.0,2.2213,2.2213,2.2153,2.2153,67600.0
2009-12-23 13:20:00,3.7,3.7,3.68,3.69,276200.0,2.2213,2.2213,2.2093,2.2153,276200.0
2009-12-23 13:30:00,3.68,3.69,3.67,3.67,283800.0,2.2093,2.2153,2.2033,2.2033,283800.0
2009-12-23 13:40:00,3.68,3.69,3.67,3.69,291500.0,2.2093,2.2153,2.2033,2.2153,291500.0
2009-12-23 13:50:00,3.69,3.7,3.68,3.68,245500.0,2.2153,2.2213,2.2093,2.2093,245500.0
2009-12-23 14:00:00,3.68,3.69,3.68,3.68,137200.0,2.2093,2.2153,2.2093,2.2093,137200.0
2009-12-23 14:10:00,3.68,3.69,3.68,3.68,107500.0,2.2093,2.2153,2.2093,2.2093,107500.0
2009-12-23 14:20:00,3.68,3.69,3.67,3.68,334300.0,2.2093,2.2153,2.2033,2.2093,334300.0
2009-12-23 14:30:00,3.68,3.69,3.68,3.69,110500.0,2.2093,2.2153,2.2093,2.2153,110500.0
2009-12-23 14:40:00,3.69,3.69,3.68,3.69,144900.0,2.2153,2.2153,2.2093,2.2153,144900.0
2009-12-23 14:50:00,3.69,3.69,3.68,3.69,135900.0,2.2153,2.2153,2.2093,2.2153,135900.0
2009-12-23 15:00:00,3.69,3.7,3.68,3.69,174000.0,2.2153,2.2213,2.2093,2.2153,174000.0
2009-12-23 15:10:00,3.69,3.7,3.69,3.7,84800.0,2.2153,2.2213,2.2153,2.2213,84800.0
2009-12-23 15:20:00,3.7,3.7,3.69,3.69,155700.0,2.2213,2.2213,2.2153,2.2153,155700.0
2009-12-23 15:30:00,3.7,3.7,3.69,3.7,168700.0,2.2213,2.2213,2.2153,2.2213,168700.0
2009-12-23 15:40:00,3.7,3.7,3.68,3.69,438000.0,2.2213,2.2213,2.2093,2.2153,438000.0
2009-12-23 15:50:00,3.68,3.69,3.68,3.68,685600.0,2.2093,2.2153,2.2093,2.2093,685600.0
2009-12-24 09:30:00,3.7,3.71,3.69,3.69,98500.0,2.2213,2.2273,2.2153,2.2153,98500.0
2009-12-24 09:40:00,3.69,3.7,3.69,3.7,94300.0,2.2153,2.2213,2.2153,2.2213,94300.0
2009-12-24 09:50:00,3.69,3.7,3.69,3.7,42300.0,2.2153,2.2213,2.2153,2.2213,42300.0
2009-12-24 10:00:00,3.7,3.7,3.69,3.7,80700.0,2.2213,2.2213,2.2153,2.2213,80700.0
2009-12-24 10:10:00,3.69,3.7,3.69,3.7,86700.0,2.2153,2.2213,2.2153,2.2213,86700.0
2009-12-24 10:20:00,3.7,3.72,3.69,3.71,236900.0,2.2213,2.2333,2.2153,2.2273,236900.0
2009-12-24 10:30:00,3.71,3.72,3.7,3.71,120000.0,2.2273,2.2333,2.2213,2.2273,120000.0
2009-12-24 10:40:00,3.71,3.71,3.7,3.71,29700.0,2.2273,2.2273,2.2213,2.2273,29700.0
2009-12-24 10:50:00,3.71,3.71,3.7,3.71,33700.0,2.2273,2.2273,2.2213,2.2273,33700.0
2009-12-24 11:00:00,3.71,3.72,3.7,3.71,149300.0,2.2273,2.2333,2.2213,2.2273,149300.0
2009-12-24 11:10:00,3.71,3.72,3.71,3.72,54900.0,2.2273,2.2333,2.2273,2.2333,54900.0
2009-12-24 11:20:00,3.72,3.72,3.71,3.71,124200.0,2.2333,2.2333,2.2273,2.2273,124200.0
2009-12-24 11:30:00,3.71,3.72,3.71,3.71,33500.0,2.2273,2.2333,2.2273,2.2273,33500.0
2009-12-24 11:40:00,3.71,3.72,3.71,3.71,25800.0,2.2273,2.2333,2.2273,2.2273,25800.0
2009-12-24 11:50:00,3.72,3.72,3.71,3.72,62300.0,2.2333,2.2333,2.2273,2.2333,62300.0
2009-12-24 12:00:00,3.71,3.72,3.71,3.72,29100.0,2.2273,2.2333,2.2273,2.2333,29100.0
2009-12-24 12:10:00,3.71,3.72,3.71,3.71,47300.0,2.2273,2.2333,2.2273,2.2273,47300.0
2009-12-24 12:20:00,3.71,3.72,3.71,3.72,60300.0,2.2273,2.2333,2.2273,2.2333,60300.0
2009-12-24 12:30:00,3.72,3.72,3.71,3.72,75900.0,2.2333,2.2333,2.2273,2.2333,75900.0
2009-12-24 12:40:00,3.71,3.72,3.71,3.72,135200.0,2.2273,2.2333,2.2273,2.2333,135200.0
2009-12-24 12:50:00,3.71,3.72,3.71,3.72,399300.0,2.2273,2.2333,2.2273,2.2333,399300.0
2009-12-28 09:30:00,3.72,3.75,3.71,3.74,404400.0,2.2333,2.2513,2.2273,2.2453,404400.0
2009-12-28 09:40:00,3.74,3.77,3.74,3.75,834500.0,2.2453,2.2633,2.2453,2.2513,834500.0
2009-12-28 09:50:00,3.75,3.76,3.72,3.72,420400.0,2.2513,2.2573,2.2333,2.2333,420400.0
2009-12-28 10:00:00,3.72,3.74,3.72,3.73,117900.0,2.2333,2.2453,2.2333,2.2393,117900.0
2009-12-28 10:10:00,3.74,3.74,3.7,3.71,464700.0,2.2453,2.2453,2.2213,2.2273,464700.0
2009-12-28 10:20:00,3.72,3.72,3.71,3.71,104800.0,2.2333,2.2333,2.2273,2.2273,104800.0
2009-12-28 10:30:00,3.71,3.72,3.71,3.72,26000.0,2.2273,2.2333,2.2273,2.2333,26000.0
2009-12-28 10:40:00,3.71,3.72,3.71,3.71,35600.0,2.2273,2.2333,2.2273,2.2273,35600.0
2009-12-28 10:50:00,3.72,3.72,3.71,3.71,28000.0,2.2333,2.2333,2.2273,2.2273,28000.0
2009-12-28 11:00:00,3.72,3.72,3.71,3.72,32100.0,2.2333,2.2333,2.2273,2.2333,32100.0
2009-12-28 11:10:00,3.72,3.72,3.7,3.71,108300.0,2.2333,2.2333,2.2213,2.2273,108300.0
2009-12-28 11:20:00,3.71,3.71,3.7,3.7,60400.0,2.2273,2.2273,2.2213,2.2213,60400.0
2009-12-28 11:30:00,3.71,3.72,3.7,3.71,159700.0,2.2273,2.2333,2.2213,2.2273,159700.0
2009-12-28 11:40:00,3.72,3.72,3.71,3.72,22600.0,2.2333,2.2333,2.2273,2.2333,22600.0
2009-12-28 11:50:00,3.72,3.72,3.71,3.71,156000.0,2.2333,2.2333,2.2273,2.2273,156000.0
2009-12-28 12:00:00,3.72,3.72,3.71,3.72,24400.0,2.2333,2.2333,2.2273,2.2333,24400.0
2009-12-28 12:10:00,3.72,3.72,3.71,3.71,17300.0,2.2333,2.2333,2.2273,2.2273,17300.0
2009-12-28 12:20:00,3.72,3.72,3.71,3.72,44800.0,2.2333,2.2333,2.2273,2.2333,44800.0
2009-12-28 12:30:00,3.72,3.72,3.71,3.71,24300.0,2.2333,2.2333,2.2273,2.2273,24300.0
2009-12-28 12:40:00,3.71,3.72,3.7,3.71,141400.0,2.2273,2.2333,2.2213,2.2273,141400.0
2009-12-28 12:50:00,3.7,3.71,3.7,3.71,36900.0,2.2213,2.2273,2.2213,2.2273,36900.0
2009-12-28 13:00:00,3.71,3.71,3.7,3.71,57900.0,2.2273,2.2273,2.2213,2.2273,57900.0
2009-12-28 13:10:00,3.71,3.71,3.7,3.7,44000.0,2.2273,2.2273,2.2213,2.2213,44000.0
2009-12-28 13:20:00,3.71,3.71,3.7,3.7,33900.0,2.2273,2.2273,2.2213,2.2213,33900.0
2009-12-28 13:30:00,3.7,3.71,3.69,3.7,212400.0,2.2213,2.2273,2.2153,2.2213,212400.0
2009-12-28 13:40:00,3.7,3.7,3.69,3.7,94300.0,2.2213,2.2213,2.2153,2.2213,94300.0
2009-12-28 13:50:00,3.7,3.7,3.69,3.69,69800.0,2.2213,2.2213,2.2153,2.2153,69800.0
2009-12-28 14:00:00,3.69,3.7,3.68,3.69,186300.0,2.2153,2.2213,2.2093,2.2153,186300.0
2009-12-28 14:10:00,3.68,3.69,3.68,3.68,48800.0,2.2093,2.2153,2.2093,2.2093,48800.0
2009-12-28 14:20:00,3.68,3.69,3.68,3.68,83000.0,2.2093,2.2153,2.2093,2.2093,83000.0
2009-12-28 14:30:00,3.68,3.69,3.68,3.68,121400.0,2.2093,2.2153,2.2093,2.2093,121400.0
2009-12-28 14:40:00,3.68,3.69,3.68,3.69,56300.0,2.2093,2.2153,2.2093,2.2153,56300.0
2009-12-28 14:50:00,3.68,3.69,3.68,3.68,157100.0,2.2093,2.2153,2.2093,2.2093,157100.0
2009-12-28 15:00:00,3.68,3.69,3.68,3.69,53800.0,2.2093,2.2153,2.2093,2.2153,53800.0
2009-12-28 15:10:00,3.68,3.71,3.68,3.68,756700.0,2.2093,2.2273,2.2093,2.2093,756700.0
2009-12-28 15:20:00,3.68,3.69,3.66,3.68,758200.0,2.2093,2.2153,2.1973,2.2093,758200.0
2009-12-28 15:30:00,3.68,3.69,3.68,3.69,129500.0,2.2093,2.2153,2.2093,2.2153,129500.0
2009-12-28 15:40:00,3.69,3.7,3.68,3.69,152300.0,2.2153,2.2213,2.2093,2.2153,152300.0
2009-12-28 15:50:00,3.7,3.7,3.69,3.7,487800.0,2.2213,2.2213,2.2153,2.2213,487800.0
2009-12-29 09:30:00,3.7,3.71,3.68,3.69,195300.0,2.2213,2.2273,2.2093,2.2153,195300.0
2009-12-29 09:40:00,3.69,3.69,3.68,3.68,100200.0,2.2153,2.2153,2.2093,2.2093,100200.0
2009-12-29 09:50:00,3.68,3.69,3.68,3.68,85700.0,2.2093,2.2153,2.2093,2.2093,85700.0
2009-12-29 10:00:00,3.68,3.69,3.67,3.67,133300.0,2.2093,2.2153,2.2033,2.2033,133300.0
2009-12-29 10:10:00,3.68,3.68,3.67,3.67,68000.0,2.2093,2.2093,2.2033,2.2033,68000.0
2009-12-29 10:20:00,3.67,3.7,3.67,3.7,409300.0,2.2033,2.2213,2.2033,2.2213,409300.0
2009-12-29 10:30:00,3.7,3.7,3.67,3.68,269400.0,2.2213,2.2213,2.2033,2.2093,269400.0
2009-12-29 10:40:00,3.67,3.7,3.67,3.69,479000.0,2.2033,2.2213,2.2033,2.2153,479000.0
2009-12-29 10:50:00,3.69,3.69,3.68,3.68,58500.0,2.2153,2.2153,2.2093,2.2093,58500.0
2009-12-29 11:00:00,3.69,3.69,3.68,3.68,49100.0,2.2153,2.2153,2.2093,2.2093,49100.0
2009-12-29 11:10:00,3.69,3.69,3.66,3.66,268200.0,2.2153,2.2153,2.1973,2.1973,268200.0
2009-12-29 11:20:00,3.66,3.67,3.66,3.66,134900.0,2.1973,2.2033,2.1973,2.1973,134900.0
2009-12-29 11:30:00,3.67,3.67,3.66,3.67,86900.0,2.2033,2.2033,2.1973,2.2033,86900.0
2009-12-29 11:40:00,3.67,3.67,3.66,3.67,130600.0,2.2033,2.2033,2.1973,2.2033,130600.0
2009-12-29 11:50:00,3.66,3.67,3.66,3.66,72800.0,2.1973,2.2033,2.1973,2.1973,72800.0
2009-12-29 12:00:00,3.67,3.67,3.65,3.66,348100.0,2.2033,2.2033,2.1913,2.1973,348100.0
2009-12-29 12:10:00,3.65,3.67,3.65,3.66,311200.0,2.1913,2.2033,2.1913,2.1973,311200.0
2009-12-29 12:20:00,3.67,3.67,3.66,3.67,43600.0,2.2033,2.2033,2.1973,2.2033,43600.0
2009-12-29 12:30:00,3.67,3.69,3.66,3.68,234300.0,2.2033,2.2153,2.1973,2.2093,234300.0
2009-12-29 12:40:00,3.69,3.7,3.68,3.7,167300.0,2.2153,2.2213,2.2093,2.2213,167300.0
2009-12-29 12:50:00,3.7,3.7,3.69,3.69,59800.0,2.2213,2.2213,2.2153,2.2153,59800.0
2009-12-29 13:00:00,3.7,3.7,3.68,3.7,287800.0,2.2213,2.2213,2.2093,2.2213,287800.0
2009-12-29 13:10:00,3.7,3.7,3.68,3.69,198700.0,2.2213,2.2213,2.2093,2.2153,198700.0
2009-12-29 13:20:00,3.69,3.69,3.68,3.68,21800.0,2.2153,2.2153,2.2093,2.2093,21800.0
2009-12-29 13:30:00,3.69,3.7,3.68,3.7,74600.0,2.2153,2.2213,2.2093,2.2213,74600.0
2009-12-29 13:40:00,3.69,3.7,3.69,3.69,38800.0,2.2153,2.2213,2.2153,2.2153,38800.0
2009-12-29 13:50:00,3.7,3.7,3.69,3.7,111500.0,2.2213,2.2213,2.2153,2.2213,111500.0
2009-12-29 14:00:00,3.7,3.7,3.69,3.69,73300.0,2.2213,2.2213,2.2153,2.2153,73300.0
2009-12-29 14:10:00,3.7,3.7,3.69,3.7,127100.0,2.2213,2.2213,2.2153,2.2213,127100.0
2009-12-29 14:20:00,3.69,3.7,3.69,3.7,26700.0,2.2153,2.2213,2.2153,2.2213,26700.0
2009-12-29 14:30:00,3.7,3.7,3.69,3.7,86700.0,2.2213,2.2213,2.2153,2.2213,86700.0
2009-12-29 14:40:00,3.7,3.7,3.69,3.69,218500.0,2.2213,2.2213,2.2153,2.2153,218500.0
2009-12-29 14:50:00,3.7,3.7,3.69,3.7,66000.0,2.2213,2.2213,2.2153,2.2213,66000.0
2009-12-29 15:00:00,3.7,3.7,3.69,3.69,48400.0,2.2213,2.2213,2.2153,2.2153,48400.0
2009-12-29 15:10:00,3.69,3.7,3.69,3.7,84600.0,2.2153,2.2213,2.2153,2.2213,84600.0
2009-12-29 15:20:00,3.69,3.7,3.69,3.69,71200.0,2.2153,2.2213,2.2153,2.2153,71200.0
2009-12-29 15:30:00,3.69,3.7,3.68,3.69,325400.0,2.2153,2.2213,2.2093,2.2153,325400.0
2009-12-29 15:40:00,3.68,3.69,3.68,3.68,87200.0,2.2093,2.2153,2.2093,2.2093,87200.0
2009-12-29 15:50:00,3.68,3.69,3.67,3.69,583600.0,2.2093,2.2153,2.2033,2.2153,583600.0
2009-12-30 09:30:00,3.69,3.69,3.65,3.68,250000.0,2.2153,2.2153,2.1913,2.2093,250000.0
2009-12-30 09:40:00,3.68,3.68,3.67,3.67,43300.0,2.2093,2.2093,2.2033,2.2033,43300.0
2009-12-30 09:50:00,3.67,3.68,3.65,3.65,186300.0,2.2033,2.2093,2.1913,2.1913,186300.0
2009-12-30 10:00:00,3.65,3.68,3.64,3.65,440500.0,2.1913,2.2093,2.1853,2.1913,440500.0
2009-12-30 10:10:00,3.65,3.65,3.64,3.65,151000.0,2.1913,2.1913,2.1853,2.1913,151000.0
2009-12-30 10:20:00,3.65,3.66,3.64,3.66,94000.0,2.1913,2.1973,2.1853,2.1973,94000.0
2009-12-30 10:30:00,3.66,3.66,3.64,3.64,160700.0,2.1973,2.1973,2.1853,2.1853,160700.0
2009-12-30 10:40:00,3.64,3.65,3.64,3.64,154900.0,2.1853,2.1913,2.1853,2.1853,154900.0
2009-12-30 10:50:00,3.64,3.65,3.64,3.65,59500.0,2.1853,2.1913,2.1853,2.1913,59500.0
2009-12-30 11:00:00,3.65,3.65,3.64,3.64,39900.0,2.1913,2.1913,2.1853,2.1853,39900.0
2009-12-30 11:10:00,3.64,3.65,3.64,3.64,146100.0,2.1853,2.1913,2.1853,2.1853,146100.0
2009-12-30 11:20:00,3.64,3.65,3.64,3.65,57400.0,2.1853,2.1913,2.1853,2.1913,57400.0
2009-12-30 11:30:00,3.64,3.65,3.64,3.65,115000.0,2.1853,2.1913,2.1853,2.1913,115000.0
2009-12-30 11:40:00,3.65,3.65,3.64,3.65,49900.0,2.1913,2.1913,2.1853,2.1913,49900.0
2009-12-30 11:50:00,3.65,3.66,3.64,3.65,254300.0,2.1913,2.1973,2.1853,2.1913,254300.0
2009-12-30 12:00:00,3.65,3.65,3.64,3.65,38300.0,2.1913,2.1913,2.1853,2.1913,38300.0
2009-12-30 12:10:00,3.64,3.65,3.64,3.65,100500.0,2.1853,2.1913,2.1853,2.1913,100500.0
2009-12-30 12:20:00,3.65,3.65,3.64,3.65,52400.0,2.1913,2.1913,2.1853,2.1913,52400.0
2009-12-30 12:30:00,3.65,3.65,3.64,3.65,39700.0,2.1913,2.1913,2.1853,2.1913,39700.0
2009-12-30 12:40:00,3.65,3.65,3.64,3.64,81300.0,2.1913,2.1913,2.1853,2.1853,81300.0
2009-12-30 12:50:00,3.64,3.65,3.64,3.64,37100.0,2.1853,2.1913,2.1853,2.1853,37100.0
2009-12-30 13:00:00,3.64,3.65,3.64,3.64,57800.0,2.1853,2.1913,2.1853,2.1853,57800.0
2009-12-30 13:10:00,3.65,3.65,3.64,3.65,44100.0,2.1913,2.1913,2.1853,2.1913,44100.0
2009-12-30 13:20:00,3.65,3.65,3.64,3.64,34100.0,2.1913,2.1913,2.1853,2.1853,34100.0
2009-12-30 13:30:00,3.65,3.65,3.64,3.65,44500.0,2.1913,2.1913,2.1853,2.1913,44500.0
2009-12-30 13:40:00,3.65,3.65,3.64,3.65,49800.0,2.1913,2.1913,2.1853,2.1913,49800.0
2009-12-30 13:50:00,3.65,3.65,3.64,3.65,98300.0,2.1913,2.1913,2.1853,2.1913,98300.0
2009-12-30 14:00:00,3.65,3.66,3.64,3.66,239300.0,2.1913,2.1973,2.1853,2.1973,239300.0
2009-12-30 14:10:00,3.66,3.66,3.65,3.65,67200.0,2.1973,2.1973,2.1913,2.1913,67200.0
2009-12-30 14:20:00,3.66,3.66,3.65,3.66,53200.0,2.1973,2.1973,2.1913,2.1973,53200.0
2009-12-30 14:30:00,3.65,3.67,3.65,3.67,277400.0,2.1913,2.2033,2.1913,2.2033,277400.0
2009-12-30 14:40:00,3.66,3.67,3.66,3.67,75500.0,2.1973,2.2033,2.1973,2.2033,75500.0
2009-12-30 14:50:00,3.67,3.67,3.66,3.67,60500.0,2.2033,2.2033,2.1973,2.2033,60500.0
2009-12-30 15:00:00,3.66,3.67,3.65,3.66,458000.0,2.1973,2.2033,2.1913,2.1973,458000.0
2009-12-30 15:10:00,3.65,3.66,3.65,3.65,205700.0,2.1913,2.1973,2.1913,2.1913,205700.0
2009-12-30 15:20:00,3.65,3.66,3.65,3.66,128200.0,2.1913,2.1973,2.1913,2.1973,128200.0
2009-12-30 15:30:00,3.66,3.66,3.65,3.65,122200.0,2.1973,2.1973,2.1913,2.1913,122200.0
2009-12-30 15:40:00,3.65,3.68,3.65,3.67,539100.0,2.1913,2.2093,2.1913,2.2033,539100.0
2009-12-30 15:50:00,3.67,3.68,3.67,3.68,691800.0,2.2033,2.2093,2.2033,2.2093,691800.0
2009-12-31 09:30:00,3.67,3.68,3.65,3.67,163000.0,2.2033,2.2093,2.1913,2.2033,163000.0
2009-12-31 09:40:00,3.67,3.67,3.65,3.65,99100.0,2.2033,2.2033,2.1913,2.1913,99100.0
2009-12-31 09:50:00,3.66,3.66,3.65,3.65,112800.0,2.1973,2.1973,2.1913,2.1913,112800.0
2009-12-31 10:00:00,3.65,3.66,3.63,3.64,464300.0,2.1913,2.1973,2.1793,2.1853,464300.0
2009-12-31 10:10:00,3.64,3.65,3.63,3.65,322100.0,2.1853,2.1913,2.1793,2.1913,322100.0
2009-12-31 10:20:00,3.64,3.65,3.64,3.65,69000.0,2.1853,2.1913,2.1853,2.1913,69000.0
2009-12-31 10:30:00,3.65,3.65,3.64,3.65,97700.0,2.1913,2.1913,2.1853,2.1913,97700.0
2009-12-31 10:40:00,3.64,3.66,3.64,3.65,380000.0,2.1853,2.1973,2.1853,2.1913,380000.0
2009-12-31 10:50:00,3.64,3.65,3.64,3.65,54100.0,2.1853,2.1913,2.1853,2.1913,54100.0
2009-12-31 11:00:00,3.64,3.65,3.64,3.64,53600.0,2.1853,2.1913,2.1853,2.1853,53600.0
2009-12-31 11:10:00,3.65,3.65,3.64,3.65,53400.0,2.1913,2.1913,2.1853,2.1913,53400.0
2009-12-31 11:20:00,3.65,3.65,3.64,3.65,98700.0,2.1913,2.1913,2.1853,2.1913,98700.0
2009-12-31 11:30:00,3.65,3.65,3.64,3.65,186500.0,2.1913,2.1913,2.1853,2.1913,186500.0
2009-12-31 11:40:00,3.64,3.65,3.64,3.64,82700.0,2.1853,2.1913,2.1853,2.1853,82700.0
2009-12-31 11:50:00,3.64,3.65,3.64,3.64,55300.0,2.1853,2.1913,2.1853,2.1853,55300.0
2009-12-31 12:00:00,3.65,3.65,3.64,3.65,33300.0,2.1913,2.1913,2.1853,2.1913,33300.0
2009-12-31 12:10:00,3.64,3.65,3.64,3.65,134500.0,2.1853,2.1913,2.1853,2.1913,134500.0
2009-12-31 12:20:00,3.65,3.65,3.64,3.65,127700.0,2.1913,2.1913,2.1853,2.1913,127700.0
2009-12-31 12:30:00,3.65,3.65,3.64,3.65,27100.0,2.1913,2.1913,2.1853,2.1913,27100.0
2009-12-31 12:40:00,3.65,3.65,3.64,3.65,63700.0,2.1913,2.1913,2.1853,2.1913,63700.0
2009-12-31 12:50:00,3.65,3.65,3.64,3.65,73100.0,2.1913,2.1913,2.1853,2.1913,73100.0
2009-12-31 13:00:00,3.64,3.65,3.64,3.65,51000.0,2.1853,2.1913,2.1853,2.1913,51000.0
2009-12-31 13:10:00,3.65,3.65,3.63,3.63,302100.0,2.1913,2.1913,2.1793,2.1793,302100.0
2009-12-31 13:20:00,3.63,3.65,3.63,3.63,585600.0,2.1793,2.1913,2.1793,2.1793,585600.0
2009-12-31 13:30:00,3.63,3.64,3.63,3.64,56700.0,2.1793,2.1853,2.1793,2.1853,56700.0
2009-12-31 13:40:00,3.63,3.65,3.63,3.65,128200.0,2.1793,2.1913,2.1793,2.1913,128200.0
2009-12-31 13:50:00,3.64,3.65,3.64,3.64,64500.0,2.1853,2.1913,2.1853,2.1853,64500.0
2009-12-31 14:00:00,3.65,3.65,3.63,3.64,288200.0,2.1913,2.1913,2.1793,2.1853,288200.0
2009-12-31 14:10:00,3.64,3.65,3.63,3.64,108400.0,2.1853,2.1913,2.1793,2.1853,108400.0
2009-12-31 14:20:00,3.65,3.65,3.64,3.65,147800.0,2.1913,2.1913,2.1853,2.1913,147800.0
2009-12-31 14:30:00,3.64,3.65,3.64,3.65,326400.0,2.1853,2.1913,2.1853,2.1913,326400.0
2009-12-31 14:40:00,3.65,3.66,3.64,3.66,464000.0,2.1913,2.1973,2.1853,2.1973,464000.0
2009-12-31 14:50:00,3.66,3.66,3.65,3.66,97400.0,2.1973,2.1973,2.1913,2.1973,97400.0
2009-12-31 15:00:00,3.66,3.68,3.65,3.65,966100.0,2.1973,2.2093,2.1913,2.1913,966100.0
2009-12-31 15:10:00,3.66,3.66,3.65,3.66,100700.0,2.1973,2.1973,2.1913,2.1973,100700.0
2009-12-31 15:20:00,3.66,3.66,3.65,3.65,176400.0,2.1973,2.1973,2.1913,2.1913,176400.0
2009-12-31 15:30:00,3.65,3.67,3.65,3.67,595500.0,2.1913,2.2033,2.1913,2.2033,595500.0
2009-12-31 15:40:00,3.66,3.67,3.66,3.67,620800.0,2.1973,2.2033,2.1973,2.2033,620800.0
2009-12-31 15:50:00,3.67,3.67,3.65,3.65,1377000.0,2.2033,2.2033,2.1913,2.1913,1377000.0
2010-01-04 09:30:00,3.71,3.71,3.68,3.69,683800.0,2.2273,2.2273,2.2093,2.2153,683800.0
2010-01-04 09:40:00,3.7,3.7,3.68,3.69,205800.0,2.2213,2.2213,2.2093,2.2153,205800.0
2010-01-04 09:50:00,3.69,3.7,3.65,3.66,636100.0,2.2153,2.2213,2.1913,2.1973,636100.0
2010-01-04 10:00:00,3.67,3.67,3.66,3.67,95500.0,2.2033,2.2033,2.1973,2.2033,95500.0
2010-01-04 10:10:00,3.67,3.67,3.66,3.67,180300.0,2.2033,2.2033,2.1973,2.2033,180300.0
2010-01-04 10:20:00,3.67,3.68,3.66,3.68,267700.0,2.2033,2.2093,2.1973,2.2093,267700.0
2010-01-04 10:30:00,3.67,3.68,3.67,3.68,139300.0,2.2033,2.2093,2.2033,2.2093,139300.0
2010-01-04 10:40:00,3.68,3.7,3.67,3.69,381800.0,2.2093,2.2213,2.2033,2.2153,381800.0
2010-01-04 10:50:00,3.69,3.74,3.69,3.74,920500.0,2.2153,2.2453,2.2153,2.2453,920500.0
2010-01-04 11:00:00,3.74,3.74,3.72,3.72,520700.0,2.2453,2.2453,2.2333,2.2333,520700.0
2010-01-04 11:10:00,3.72,3.73,3.72,3.72,76800.0,2.2333,2.2393,2.2333,2.2333,76800.0
2010-01-04 11:20:00,3.72,3.73,3.72,3.73,158500.0,2.2333,2.2393,2.2333,2.2393,158500.0
2010-01-04 11:30:00,3.73,3.74,3.72,3.74,354900.0,2.2393,2.2453,2.2333,2.2453,354900.0
2010-01-04 11:40:00,3.74,3.74,3.73,3.74,432900.0,2.2453,2.2453,2.2393,2.2453,432900.0
2010-01-04 11:50:00,3.73,3.74,3.73,3.74,174000.0,2.2393,2.2453,2.2393,2.2453,174000.0
2010-01-04 12:00:00,3.74,3.74,3.73,3.73,68400.0,2.2453,2.2453,2.2393,2.2393,68400.0
2010-01-04 12:10:00,3.73,3.74,3.73,3.74,67100.0,2.2393,2.2453,2.2393,2.2453,67100.0
2010-01-04 12:20:00,3.73,3.74,3.73,3.73,52300.0,2.2393,2.2453,2.2393,2.2393,52300.0
2010-01-04 12:30:00,3.73,3.74,3.73,3.73,86300.0,2.2393,2.2453,2.2393,2.2393,86300.0
2010-01-04 12:40:00,3.73,3.74,3.72,3.72,166100.0,2.2393,2.2453,2.2333,2.2333,166100.0
2010-01-04 12:50:00,3.72,3.73,3.71,3.71,165100.0,2.2333,2.2393,2.2273,2.2273,165100.0
2010-01-04 13:00:00,3.71,3.72,3.68,3.69,349600.0,2.2273,2.2333,2.2093,2.2153,349600.0
2010-01-04 13:10:00,3.68,3.69,3.68,3.68,61900.0,2.2093,2.2153,2.2093,2.2093,61900.0
2010-01-04 13:20:00,3.68,3.71,3.68,3.71,357900.0,2.2093,2.2273,2.2093,2.2273,357900.0
2010-01-04 13:30:00,3.7,3.72,3.7,3.72,186400.0,2.2213,2.2333,2.2213,2.2333,186400.0
2010-01-04 13:40:00,3.72,3.72,3.71,3.72,55600.0,2.2333,2.2333,2.2273,2.2333,55600.0
2010-01-04 13:50:00,3.71,3.72,3.7,3.71,220400.0,2.2273,2.2333,2.2213,2.2273,220400.0
2010-01-04 14:00:00,3.7,3.7,3.69,3.7,117900.0,2.2213,2.2213,2.2153,2.2213,117900.0
2010-01-04 14:10:00,3.69,3.7,3.69,3.69,22100.0,2.2153,2.2213,2.2153,2.2153,22100.0
2010-01-04 14:20:00,3.69,3.7,3.69,3.7,34700.0,2.2153,2.2213,2.2153,2.2213,34700.0
2010-01-04 14:30:00,3.69,3.7,3.69,3.69,111400.0,2.2153,2.2213,2.2153,2.2153,111400.0
2010-01-04 14:40:00,3.69,3.7,3.69,3.69,58800.0,2.2153,2.2213,2.2153,2.2153,58800.0
2010-01-04 14:50:00,3.7,3.71,3.69,3.69,385300.0,2.2213,2.2273,2.2153,2.2153,385300.0
2010-01-04 15:00:00,3.7,3.7,3.68,3.69,308900.0,2.2213,2.2213,2.2093,2.2153,308900.0
2010-01-04 15:10:00,3.68,3.69,3.68,3.68,74500.0,2.2093,2.2153,2.2093,2.2093,74500.0
2010-01-04 15:20:00,3.68,3.69,3.68,3.69,106900.0,2.2093,2.2153,2.2093,2.2153,106900.0
2010-01-04 15:30:00,3.68,3.69,3.67,3.67,363200.0,2.2093,2.2153,2.2033,2.2033,363200.0
2010-01-04 15:40:00,3.67,3.69,3.67,3.69,274500.0,2.2033,2.2153,2.2033,2.2153,274500.0
2010-01-04 15:50:00,3.69,3.69,3.68,3.68,709300.0,2.2153,2.2153,2.2093,2.2093,709300.0
2010-01-05 09:30:00,3.68,3.71,3.68,3.7,313000.0,2.2093,2.2273,2.2093,2.2213,313000.0
2010-01-05 09:40:00,3.7,3.71,3.69,3.71,766700.0,2.2213,2.2273,2.2153,2.2273,766700.0
2010-01-05 09:50:00,3.71,3.71,3.7,3.7,151300.0,2.2273,2.2273,2.2213,2.2213,151300.0
2010-01-05 10:00:00,3.7,3.71,3.7,3.71,170100.0,2.2213,2.2273,2.2213,2.2273,170100.0
2010-01-05 10:10:00,3.71,3.74,3.7,3.74,834100.0,2.2273,2.2453,2.2213,2.2453,834100.0
2010-01-05 10:20:00,3.74,3.75,3.73,3.74,416900.0,2.2453,2.2513,2.2393,2.2453,416900.0
2010-01-05 10:30:00,3.74,3.75,3.74,3.74,251500.0,2.2453,2.2513,2.2453,2.2453,251500.0
2010-01-05 10:40:00,3.74,3.75,3.72,3.72,326200.0,2.2453,2.2513,2.2333,2.2333,326200.0
2010-01-05 10:50:00,3.72,3.73,3.71,3.72,234800.0,2.2333,2.2393,2.2273,2.2333,234800.0
2010-01-05 11:00:00,3.72,3.72,3.7,3.71,497500.0,2.2333,2.2333,2.2213,2.2273,497500.0
2010-01-05 11:10:00,3.7,3.71,3.7,3.7,126000.0,2.2213,2.2273,2.2213,2.2213,126000.0
2010-01-05 11:20:00,3.7,3.71,3.67,3.67,709200.0,2.2213,2.2273,2.2033,2.2033,709200.0
2010-01-05 11:30:00,3.68,3.68,3.65,3.65,734600.0,2.2093,2.2093,2.1913,2.1913,734600.0
2010-01-05 11:40:00,3.66,3.68,3.65,3.66,698200.0,2.1973,2.2093,2.1913,2.1973,698200.0
2010-01-05 11:50:00,3.67,3.69,3.66,3.69,514100.0,2.2033,2.2153,2.1973,2.2153,514100.0
2010-01-05 12:00:00,3.69,3.7,3.68,3.7,304200.0,2.2153,2.2213,2.2093,2.2213,304200.0
2010-01-05 12:10:00,3.69,3.7,3.69,3.69,95300.0,2.2153,2.2213,2.2153,2.2153,95300.0
2010-01-05 12:20:00,3.69,3.72,3.69,3.72,406000.0,2.2153,2.2333,2.2153,2.2333,406000.0
2010-01-05 12:30:00,3.71,3.72,3.69,3.7,546200.0,2.2273,2.2333,2.2153,2.2213,546200.0
2010-01-05 12:40:00,3.7,3.72,3.69,3.69,312700.0,2.2213,2.2333,2.2153,2.2153,312700.0
2010-01-05 12:50:00,3.7,3.7,3.69,3.7,51900.0,2.2213,2.2213,2.2153,2.2213,51900.0
2010-01-05 13:00:00,3.7,3.7,3.69,3.69,47400.0,2.2213,2.2213,2.2153,2.2153,47400.0
2010-01-05 13:10:00,3.7,3.7,3.69,3.7,131800.0,2.2213,2.2213,2.2153,2.2213,131800.0
2010-01-05 13:20:00,3.7,3.7,3.68,3.68,137100.0,2.2213,2.2213,2.2093,2.2093,137100.0
2010-01-05 13:30:00,3.68,3.69,3.68,3.68,120100.0,2.2093,2.2153,2.2093,2.2093,120100.0
2010-01-05 13:40:00,3.69,3.69,3.68,3.69,63100.0,2.2153,2.2153,2.2093,2.2153,63100.0
2010-01-05 13:50:00,3.69,3.69,3.68,3.68,49100.0,2.2153,2.2153,2.2093,2.2093,49100.0
2010-01-05 14:00:00,3.69,3.7,3.68,3.69,519500.0,2.2153,2.2213,2.2093,2.2153,519500.0
2010-01-05 14:10:00,3.69,3.69,3.66,3.66,1106800.0,2.2153,2.2153,2.1973,2.1973,1106800.0
2010-01-05 14:20:00,3.66,3.68,3.66,3.68,202200.0,2.1973,2.2093,2.1973,2.2093,202200.0
2010-01-05 14:30:00,3.67,3.69,3.67,3.69,142700.0,2.2033,2.2153,2.2033,2.2153,142700.0
2010-01-05 14:40:00,3.68,3.7,3.68,3.69,136600.0,2.2093,2.2213,2.2093,2.2153,136600.0
2010-01-05 14:50:00,3.69,3.71,3.69,3.7,224500.0,2.2153,2.2273,2.2153,2.2213,224500.0
2010-01-05 15:00:00,3.71,3.74,3.7,3.73,733200.0,2.2273,2.2453,2.2213,2.2393,733200.0
2010-01-05 15:10:00,3.73,3.74,3.73,3.73,200600.0,2.2393,2.2453,2.2393,2.2393,200600.0
2010-01-05 15:20:00,3.73,3.74,3.69,3.73,2704700.0,2.2393,2.2453,2.2153,2.2393,2704700.0
2010-01-05 15:30:00,3.73,3.77,3.72,3.75,2618500.0,2.2393,2.2633,2.2333,2.2513,2618500.0
2010-01-05 15:40:00,3.75,3.76,3.74,3.76,1167000.0,2.2513,2.2573,2.2453,2.2573,1167000.0
2010-01-05 15:50:00,3.76,3.77,3.75,3.77,1849800.0,2.2573,2.2633,2.2513,2.2633,1849800.0
2010-01-06 09:30:00,3.75,3.77,3.75,3.76,551500.0,2.2513,2.2633,2.2513,2.2573,551500.0
2010-01-06 09:40:00,3.75,3.76,3.72,3.74,487000.0,2.2513,2.2573,2.2333,2.2453,487000.0
2010-01-06 09:50:00,3.74,3.76,3.72,3.74,934100.0,2.2453,2.2573,2.2333,2.2453,934100.0
2010-01-06 10:00:00,3.74,3.79,3.73,3.78,1221300.0,2.2453,2.2753,2.2393,2.2693,1221300.0
2010-01-06 10:10:00,3.78,3.78,3.76,3.76,356000.0,2.2693,2.2693,2.2573,2.2573,356000.0
2010-01-06 10:20:00,3.77,3.79,3.76,3.77,538500.0,2.2633,2.2753,2.2573,2.2633,538500.0
2010-01-06 10:30:00,3.77,3.79,3.77,3.79,352200.0,2.2633,2.2753,2.2633,2.2753,352200.0
2010-01-06 10:40:00,3.79,3.85,3.79,3.85,1449500.0,2.2753,2.3114,2.2753,2.3114,1449500.0
2010-01-06 10:50:00,3.84,3.86,3.82,3.85,1338400.0,2.3054,2.3174,2.2934,2.3114,1338400.0
2010-01-06 11:00:00,3.85,3.85,3.84,3.84,105300.0,2.3114,2.3114,2.3054,2.3054,105300.0
2010-01-06 11:10:00,3.84,3.85,3.81,3.82,636600.0,2.3054,2.3114,2.2874,2.2934,636600.0
2010-01-06 11:20:00,3.83,3.83,3.82,3.83,205400.0,2.2994,2.2994,2.2934,2.2994,205400.0
2010-01-06 11:30:00,3.83,3.85,3.82,3.85,597700.0,2.2994,2.3114,2.2934,2.3114,597700.0
2010-01-06 11:40:00,3.85,3.85,3.84,3.85,71400.0,2.3114,2.3114,2.3054,2.3114,71400.0
2010-01-06 11:50:00,3.85,3.85,3.8,3.82,1617300.0,2.3114,2.3114,2.2814,2.2934,1617300.0
2010-01-06 12:00:00,3.82,3.84,3.82,3.84,158800.0,2.2934,2.3054,2.2934,2.3054,158800.0
2010-01-06 12:10:00,3.84,3.85,3.83,3.84,405700.0,2.3054,2.3114,2.2994,2.3054,405700.0
2010-01-06 12:20:00,3.85,3.85,3.82,3.83,207300.0,2.3114,2.3114,2.2934,2.2994,207300.0
2010-01-06 12:30:00,3.84,3.84,3.82,3.83,175900.0,2.3054,2.3054,2.2934,2.2994,175900.0
2010-01-06 12:40:00,3.84,3.84,3.81,3.81,334300.0,2.3054,2.3054,2.2874,2.2874,334300.0
2010-01-06 12:50:00,3.81,3.82,3.81,3.82,151200.0,2.2874,2.2934,2.2874,2.2934,151200.0
2010-01-06 13:00:00,3.82,3.83,3.82,3.83,87400.0,2.2934,2.2994,2.2934,2.2994,87400.0
2010-01-06 13:10:00,3.83,3.84,3.82,3.84,110900.0,2.2994,2.3054,2.2934,2.3054,110900.0
2010-01-06 13:20:00,3.84,3.85,3.83,3.85,368100.0,2.3054,2.3114,2.2994,2.3114,368100.0
2010-01-06 13:30:00,3.84,3.87,3.84,3.87,494900.0,2.3054,2.3234,2.3054,2.3234,494900.0
2010-01-06 13:40:00,3.87,3.89,3.86,3.87,441000.0,2.3234,2.3354,2.3174,2.3234,441000.0
2010-01-06 13:50:00,3.87,3.87,3.85,3.86,186400.0,2.3234,2.3234,2.3114,2.3174,186400.0
2010-01-06 14:00:00,3.86,3.87,3.85,3.87,193800.0,2.3174,2.3234,2.3114,2.3234,193800.0
2010-01-06 14:10:00,3.87,3.87,3.86,3.87,97400.0,2.3234,2.3234,2.3174,2.3234,97400.0
2010-01-06 14:20:00,3.87,3.87,3.86,3.87,224100.0,2.3234,2.3234,2.3174,2.3234,224100.0
2010-01-06 14:30:00,3.87,3.87,3.86,3.86,120200.0,2.3234,2.3234,2.3174,2.3174,120200.0
2010-01-06 14:40:00,3.86,3.87,3.86,3.86,139500.0,2.3174,2.3234,2.3174,2.3174,139500.0
2010-01-06 14:50:00,3.87,3.87,3.86,3.87,104000.0,2.3234,2.3234,2.3174,2.3234,104000.0
2010-01-06 15:00:00,3.87,3.87,3.86,3.87,176400.0,2.3234,2.3234,2.3174,2.3234,176400.0
2010-01-06 15:10:00,3.87,3.87,3.84,3.86,538000.0,2.3234,2.3234,2.3054,2.3174,538000.0
2010-01-06 15:20:00,3.85,3.86,3.83,3.86,606200.0,2.3114,2.3174,2.2994,2.3174,606200.0
2010-01-06 15:30:00,3.86,3.87,3.84,3.87,1149900.0,2.3174,2.3234,2.3054,2.3234,1149900.0
2010-01-06 15:40:00,3.86,3.87,3.85,3.86,446500.0,2.3174,2.3234,2.3114,2.3174,446500.0
2010-01-06 15:50:00,3.86,3.86,3.84,3.86,699900.0,2.3174,2.3174,2.3054,2.3174,699900.0
2010-01-07 09:30:00,3.85,3.86,3.83,3.85,237000.0,2.3114,2.3174,2.2994,2.3114,237000.0
2010-01-07 09:40:00,3.85,3.89,3.85,3.88,448000.0,2.3114,2.3354,2.3114,2.3294,448000.0
2010-01-07 09:50:00,3.88,3.89,3.84,3.85,1011200.0,2.3294,2.3354,2.3054,2.3114,1011200.0
2010-01-07 10:00:00,3.85,3.85,3.84,3.84,225900.0,2.3114,2.3114,2.3054,2.3054,225900.0
2010-01-07 10:10:00,3.84,3.93,3.84,3.91,1394900.0,2.3054,2.3594,2.3054,2.3474,1394900.0
2010-01-07 10:20:00,3.9,3.97,3.9,3.96,1030700.0,2.3414,2.3834,2.3414,2.3774,1030700.0
2010-01-07 10:30:00,3.97,4.03,3.95,3.97,2412600.0,2.3834,2.4194,2.3714,2.3834,2412600.0
2010-01-07 10:40:00,3.97,4.03,3.97,4.01,892500.0,2.3834,2.4194,2.3834,2.4074,892500.0
2010-01-07 10:50:00,4.01,4.02,3.98,4.02,886200.0,2.4074,2.4134,2.3894,2.4134,886200.0
2010-01-07 11:00:00,4.01,4.04,4.0,4.01,1407400.0,2.4074,2.4254,2.4014,2.4074,1407400.0
2010-01-07 11:10:00,4.0,4.03,4.0,4.02,731200.0,2.4014,2.4194,2.4014,2.4134,731200.0
2010-01-07 11:20:00,4.02,4.04,4.02,4.03,387500.0,2.4134,2.4254,2.4134,2.4194,387500.0
2010-01-07 11:30:00,4.04,4.08,4.03,4.07,1460400.0,2.4254,2.4495,2.4194,2.4434,1460400.0
2010-01-07 11:40:00,4.08,4.14,4.07,4.14,2379000.0,2.4495,2.4855,2.4434,2.4855,2379000.0
2010-01-07 11:50:00,4.14,4.19,4.12,4.17,1746200.0,2.4855,2.5155,2.4735,2.5035,1746200.0
2010-01-07 12:00:00,4.18,4.24,4.17,4.21,2102500.0,2.5095,2.5455,2.5035,2.5275,2102500.0
2010-01-07 12:10:00,4.21,4.23,4.17,4.21,974900.0,2.5275,2.5395,2.5035,2.5275,974900.0
2010-01-07 12:20:00,4.21,4.27,4.2,4.25,2027200.0,2.5275,2.5635,2.5215,2.5515,2027200.0
2010-01-07 12:30:00,4.26,4.28,4.23,4.26,995600.0,2.5575,2.5695,2.5395,2.5575,995600.0
2010-01-07 12:40:00,4.26,4.28,4.21,4.23,1476800.0,2.5575,2.5695,2.5275,2.5395,1476800.0
2010-01-07 12:50:00,4.23,4.23,4.18,4.18,989300.0,2.5395,2.5395,2.5095,2.5095,989300.0
2010-01-07 13:00:00,4.18,4.2,4.11,4.12,1063800.0,2.5095,2.5215,2.4675,2.4735,1063800.0
2010-01-07 13:10:00,4.12,4.15,4.11,4.14,539800.0,2.4735,2.4915,2.4675,2.4855,539800.0
2010-01-07 13:20:00,4.14,4.16,4.11,4.11,655400.0,2.4855,2.4975,2.4675,2.4675,655400.0
2010-01-07 13:30:00,4.11,4.14,4.11,4.13,305400.0,2.4675,2.4855,2.4675,2.4795,305400.0
2010-01-07 13:40:00,4.14,4.18,4.13,4.16,560200.0,2.4855,2.5095,2.4795,2.4975,560200.0
2010-01-07 13:50:00,4.16,4.19,4.15,4.17,867400.0,2.4975,2.5155,2.4915,2.5035,867400.0
2010-01-07 14:00:00,4.17,4.17,4.15,4.15,443000.0,2.5035,2.5035,2.4915,2.4915,443000.0
2010-01-07 14:10:00,4.16,4.17,4.09,4.11,1791900.0,2.4975,2.5035,2.4555,2.4675,1791900.0
2010-01-07 14:20:00,4.11,4.2,4.1,4.2,1709100.0,2.4675,2.5215,2.4615,2.5215,1709100.0
2010-01-07 14:30:00,4.2,4.33,4.17,4.29,9630800.0,2.5215,2.5995,2.5035,2.5755,9630800.0
2010-01-07 14:40:00,4.29,4.35,4.27,4.34,3392500.0,2.5755,2.6115,2.5635,2.6055,3392500.0
2010-01-07 14:50:00,4.34,4.35,4.27,4.3,3268800.0,2.6055,2.6115,2.5635,2.5815,3268800.0
2010-01-07 15:00:00,4.3,4.32,4.25,4.27,3785000.0,2.5815,2.5935,2.5515,2.5635,3785000.0
2010-01-07 15:10:00,4.26,4.3,4.25,4.3,1671100.0,2.5575,2.5815,2.5515,2.5815,1671100.0
2010-01-07 15:20:00,4.29,4.32,4.28,4.31,2223100.0,2.5755,2.5935,2.5695,2.5875,2223100.0
2010-01-07 15:30:00,4.32,4.34,4.29,4.31,1547100.0,2.5935,2.6055,2.5755,2.5875,1547100.0
2010-01-07 15:40:00,4.31,4.31,4.25,4.25,1841200.0,2.5875,2.5875,2.5515,2.5515,1841200.0
2010-01-07 15:50:00,4.25,4.3,4.25,4.29,3053700.0,2.5515,2.5815,2.5515,2.5755,3053700.0
2010-01-08 09:30:00,4.23,4.32,4.23,4.3,1731700.0,2.5395,2.5935,2.5395,2.5815,1731700.0
2010-01-08 09:40:00,4.3,4.37,4.29,4.29,2185000.0,2.5815,2.6236,2.5755,2.5755,2185000.0
2010-01-08 09:50:00,4.3,4.3,4.21,4.25,1803900.0,2.5815,2.5815,2.5275,2.5515,1803900.0
2010-01-08 10:00:00,4.26,4.27,4.17,4.21,1977100.0,2.5575,2.5635,2.5035,2.5275,1977100.0
2010-01-08 10:10:00,4.21,4.23,4.2,4.23,629800.0,2.5275,2.5395,2.5215,2.5395,629800.0
2010-01-08 10:20:00,4.23,4.26,4.22,4.23,810500.0,2.5395,2.5575,2.5335,2.5395,810500.0
2010-01-08 10:30:00,4.23,4.23,4.21,4.22,208700.0,2.5395,2.5395,2.5275,2.5335,208700.0
2010-01-08 10:40:00,4.22,4.23,4.2,4.2,676700.0,2.5335,2.5395,2.5215,2.5215,676700.0
2010-01-08 10:50:00,4.2,4.21,4.17,4.2,721600.0,2.5215,2.5275,2.5035,2.5215,721600.0
2010-01-08 11:00:00,4.2,4.22,4.2,4.21,273500.0,2.5215,2.5335,2.5215,2.5275,273500.0
2010-01-08 11:10:00,4.21,4.23,4.19,4.22,1890800.0,2.5275,2.5395,2.5155,2.5335,1890800.0
2010-01-08 11:20:00,4.22,4.23,4.17,4.18,2672100.0,2.5335,2.5395,2.5035,2.5095,2672100.0
2010-01-08 11:30:00,4.18,4.2,4.17,4.18,1135900.0,2.5095,2.5215,2.5035,2.5095,1135900.0
2010-01-08 11:40:00,4.18,4.18,4.13,4.15,767700.0,2.5095,2.5095,2.4795,2.4915,767700.0
2010-01-08 11:50:00,4.15,4.16,4.15,4.16,123600.0,2.4915,2.4975,2.4915,2.4975,123600.0
2010-01-08 12:00:00,4.16,4.19,4.15,4.18,590100.0,2.4975,2.5155,2.4915,2.5095,590100.0
2010-01-08 12:10:00,4.18,4.19,4.18,4.19,127200.0,2.5095,2.5155,2.5095,2.5155,127200.0
2010-01-08 12:20:00,4.19,4.21,4.18,4.2,253300.0,2.5155,2.5275,2.5095,2.5215,253300.0
2010-01-08 12:30:00,4.21,4.22,4.2,4.21,400100.0,2.5275,2.5335,2.5215,2.5275,400100.0
2010-01-08 12:40:00,4.2,4.23,4.2,4.23,483300.0,2.5215,2.5395,2.5215,2.5395,483300.0
2010-01-08 12:50:00,4.23,4.23,4.22,4.23,101400.0,2.5395,2.5395,2.5335,2.5395,101400.0
2010-01-08 13:00:00,4.23,4.23,4.21,4.22,215800.0,2.5395,2.5395,2.5275,2.5335,215800.0
2010-01-08 13:10:00,4.22,4.22,4.2,4.21,122900.0,2.5335,2.5335,2.5215,2.5275,122900.0
2010-01-08 13:20:00,4.2,4.21,4.2,4.21,64100.0,2.5215,2.5275,2.5215,2.5275,64100.0
2010-01-08 13:30:00,4.21,4.21,4.19,4.2,540300.0,2.5275,2.5275,2.5155,2.5215,540300.0
2010-01-08 13:40:00,4.19,4.2,4.18,4.18,238600.0,2.5155,2.5215,2.5095,2.5095,238600.0
2010-01-08 13:50:00,4.18,4.19,4.16,4.16,308300.0,2.5095,2.5155,2.4975,2.4975,308300.0
2010-01-08 14:00:00,4.17,4.17,4.15,4.16,180500.0,2.5035,2.5035,2.4915,2.4975,180500.0
2010-01-08 14:10:00,4.15,4.19,4.14,4.19,624100.0,2.4915,2.5155,2.4855,2.5155,624100.0
2010-01-08 14:20:00,4.18,4.19,4.16,4.16,593500.0,2.5095,2.5155,2.4975,2.4975,593500.0
2010-01-08 14:30:00,4.17,4.17,4.16,4.17,89800.0,2.5035,2.5035,2.4975,2.5035,89800.0
2010-01-08 14:40:00,4.17,4.18,4.16,4.18,447600.0,2.5035,2.5095,2.4975,2.5095,447600.0
2010-01-08 14:50:00,4.18,4.18,4.17,4.17,84800.0,2.5095,2.5095,2.5035,2.5035,84800.0
2010-01-08 15:00:00,4.17,4.2,4.17,4.2,434600.0,2.5035,2.5215,2.5035,2.5215,434600.0
2010-01-08 15:10:00,4.2,4.21,4.18,4.18,375500.0,2.5215,2.5275,2.5095,2.5095,375500.0
2010-01-08 15:20:00,4.18,4.22,4.17,4.2,2046600.0,2.5095,2.5335,2.5035,2.5215,2046600.0
2010-01-08 15:30:00,4.21,4.23,4.2,4.23,312500.0,2.5275,2.5395,2.5215,2.5395,312500.0
2010-01-08 15:40:00,4.23,4.25,4.22,4.25,1188000.0,2.5395,2.5515,2.5335,2.5515,1188000.0
2010-01-08 15:50:00,4.25,4.25,4.21,4.22,1270300.0,2.5515,2.5515,2.5275,2.5335,1270300.0
2010-01-11 09:30:00,4.31,4.31,4.21,4.22,1112400.0,2.5875,2.5875,2.5275,2.5335,1112400.0
2010-01-11 09:40:00,4.21,4.26,4.21,4.23,1908700.0,2.5275,2.5575,2.5275,2.5395,1908700.0
2010-01-11 09:50:00,4.24,4.25,4.22,4.24,2022700.0,2.5455,2.5515,2.5335,2.5455,2022700.0
2010-01-11 10:00:00,4.24,4.28,4.23,4.27,725500.0,2.5455,2.5695,2.5395,2.5635,725500.0
2010-01-11 10:10:00,4.27,4.28,4.26,4.26,1285000.0,2.5635,2.5695,2.5575,2.5575,1285000.0
2010-01-11 10:20:00,4.26,4.3,4.26,4.3,461300.0,2.5575,2.5815,2.5575,2.5815,461300.0
2010-01-11 10:30:00,4.3,4.33,4.29,4.32,1320700.0,2.5815,2.5995,2.5755,2.5935,1320700.0
2010-01-11 10:40:00,4.32,4.37,4.32,4.37,966800.0,2.5935,2.6236,2.5935,2.6236,966800.0
2010-01-11 10:50:00,4.36,4.41,4.36,4.39,1469700.0,2.6176,2.6476,2.6176,2.6356,1469700.0
2010-01-11 11:00:00,4.39,4.44,4.38,4.42,2080700.0,2.6356,2.6656,2.6296,2.6536,2080700.0
2010-01-11 11:10:00,4.42,4.43,4.36,4.37,1148000.0,2.6536,2.6596,2.6176,2.6236,1148000.0
2010-01-11 11:20:00,4.36,4.37,4.34,4.35,541000.0,2.6176,2.6236,2.6055,2.6115,541000.0
2010-01-11 11:30:00,4.36,4.36,4.35,4.36,83800.0,2.6176,2.6176,2.6115,2.6176,83800.0
2010-01-11 11:40:00,4.36,4.36,4.34,4.35,590400.0,2.6176,2.6176,2.6055,2.6115,590400.0
2010-01-11 11:50:00,4.35,4.36,4.35,4.36,67700.0,2.6115,2.6176,2.6115,2.6176,67700.0
2010-01-11 12:00:00,4.36,4.36,4.34,4.35,426400.0,2.6176,2.6176,2.6055,2.6115,426400.0
2010-01-11 12:10:00,4.35,4.37,4.35,4.36,303000.0,2.6115,2.6236,2.6115,2.6176,303000.0
2010-01-11 12:20:00,4.36,4.37,4.34,4.35,298000.0,2.6176,2.6236,2.6055,2.6115,298000.0
2010-01-11 12:30:00,4.34,4.35,4.33,4.35,300400.0,2.6055,2.6115,2.5995,2.6115,300400.0
2010-01-11 12:40:00,4.34,4.35,4.31,4.32,666700.0,2.6055,2.6115,2.5875,2.5935,666700.0
2010-01-11 12:50:00,4.32,4.33,4.3,4.3,354600.0,2.5935,2.5995,2.5815,2.5815,354600.0
2010-01-11 13:00:00,4.3,4.34,4.3,4.34,403500.0,2.5815,2.6055,2.5815,2.6055,403500.0
2010-01-11 13:10:00,4.34,4.35,4.34,4.34,38700.0,2.6055,2.6115,2.6055,2.6055,38700.0
2010-01-11 13:20:00,4.34,4.35,4.32,4.32,262100.0,2.6055,2.6115,2.5935,2.5935,262100.0
2010-01-11 13:30:00,4.32,4.33,4.31,4.31,226900.0,2.5935,2.5995,2.5875,2.5875,226900.0
2010-01-11 13:40:00,4.32,4.35,4.31,4.34,548800.0,2.5935,2.6115,2.5875,2.6055,548800.0
2010-01-11 13:50:00,4.34,4.35,4.34,4.34,393700.0,2.6055,2.6115,2.6055,2.6055,393700.0
2010-01-11 14:00:00,4.34,4.38,4.34,4.38,575300.0,2.6055,2.6296,2.6055,2.6296,575300.0
2010-01-11 14:10:00,4.37,4.39,4.37,4.39,226200.0,2.6236,2.6356,2.6236,2.6356,226200.0
2010-01-11 14:20:00,4.39,4.39,4.38,4.39,175900.0,2.6356,2.6356,2.6296,2.6356,175900.0
2010-01-11 14:30:00,4.38,4.4,4.37,4.37,454100.0,2.6296,2.6416,2.6236,2.6236,454100.0
2010-01-11 14:40:00,4.37,4.38,4.33,4.33,1137800.0,2.6236,2.6296,2.5995,2.5995,1137800.0
2010-01-11 14:50:00,4.34,4.36,4.32,4.35,523400.0,2.6055,2.6176,2.5935,2.6115,523400.0
2010-01-11 15:00:00,4.34,4.35,4.32,4.34,600400.0,2.6055,2.6115,2.5935,2.6055,600400.0
2010-01-11 15:10:00,4.33,4.36,4.33,4.34,1191600.0,2.5995,2.6176,2.5995,2.6055,1191600.0
2010-01-11 15:20:00,4.35,4.36,4.33,4.36,877400.0,2.6115,2.6176,2.5995,2.6176,877400.0
2010-01-11 15:30:00,4.36,4.36,4.34,4.36,413700.0,2.6176,2.6176,2.6055,2.6176,413700.0
2010-01-11 15:40:00,4.36,4.36,4.33,4.34,441200.0,2.6176,2.6176,2.5995,2.6055,441200.0
2010-01-11 15:50:00,4.33,4.34,4.31,4.33,1120400.0,2.5995,2.6055,2.5875,2.5995,1120400.0
2010-01-12 09:30:00,4.26,4.37,4.25,4.35,1027600.0,2.5575,2.6236,2.5515,2.6115,1027600.0
2010-01-12 09:40:00,4.36,4.42,4.32,4.41,1371900.0,2.6176,2.6536,2.5935,2.6476,1371900.0
2010-01-12 09:50:00,4.4,4.41,4.37,4.4,2174800.0,2.6416,2.6476,2.6236,2.6416,2174800.0
2010-01-12 10:00:00,4.4,4.41,4.35,4.35,430600.0,2.6416,2.6476,2.6115,2.6115,430600.0
2010-01-12 10:10:00,4.35,4.36,4.33,4.35,589000.0,2.6115,2.6176,2.5995,2.6115,589000.0
2010-01-12 10:20:00,4.36,4.37,4.33,4.37,356400.0,2.6176,2.6236,2.5995,2.6236,356400.0
2010-01-12 10:30:00,4.37,4.37,4.36,4.36,153300.0,2.6236,2.6236,2.6176,2.6176,153300.0
2010-01-12 10:40:00,4.36,4.37,4.36,4.37,179200.0,2.6176,2.6236,2.6176,2.6236,179200.0
2010-01-12 10:50:00,4.36,4.37,4.36,4.36,107600.0,2.6176,2.6236,2.6176,2.6176,107600.0
2010-01-12 11:00:00,4.37,4.37,4.36,4.36,83300.0,2.6236,2.6236,2.6176,2.6176,83300.0
2010-01-12 11:10:00,4.37,4.37,4.36,4.37,97100.0,2.6236,2.6236,2.6176,2.6236,97100.0
2010-01-12 11:20:00,4.37,4.37,4.36,4.37,77700.0,2.6236,2.6236,2.6176,2.6236,77700.0
2010-01-12 11:30:00,4.36,4.37,4.36,4.37,140100.0,2.6176,2.6236,2.6176,2.6236,140100.0
2010-01-12 11:40:00,4.37,4.37,4.33,4.35,508400.0,2.6236,2.6236,2.5995,2.6115,508400.0
2010-01-12 11:50:00,4.34,4.35,4.31,4.31,257300.0,2.6055,2.6115,2.5875,2.5875,257300.0
2010-01-12 12:00:00,4.32,4.32,4.31,4.31,151100.0,2.5935,2.5935,2.5875,2.5875,151100.0
2010-01-12 12:10:00,4.32,4.32,4.31,4.31,74500.0,2.5935,2.5935,2.5875,2.5875,74500.0
2010-01-12 12:20:00,4.31,4.32,4.28,4.28,688100.0,2.5875,2.5935,2.5695,2.5695,688100.0
2010-01-12 12:30:00,4.28,4.29,4.25,4.26,393300.0,2.5695,2.5755,2.5515,2.5575,393300.0
2010-01-12 12:40:00,4.25,4.29,4.25,4.28,672400.0,2.5515,2.5755,2.5515,2.5695,672400.0
2010-01-12 12:50:00,4.29,4.29,4.25,4.25,357300.0,2.5755,2.5755,2.5515,2.5515,357300.0
2010-01-12 13:00:00,4.25,4.28,4.24,4.25,939200.0,2.5515,2.5695,2.5455,2.5515,939200.0
2010-01-12 13:10:00,4.25,4.26,4.24,4.24,283300.0,2.5515,2.5575,2.5455,2.5455,283300.0
2010-01-12 13:20:00,4.25,4.26,4.23,4.25,559400.0,2.5515,2.5575,2.5395,2.5515,559400.0
2010-01-12 13:30:00,4.25,4.28,4.24,4.26,811300.0,2.5515,2.5695,2.5455,2.5575,811300.0
2010-01-12 13:40:00,4.27,4.27,4.26,4.26,149600.0,2.5635,2.5635,2.5575,2.5575,149600.0
2010-01-12 13:50:00,4.26,4.31,4.26,4.3,1049600.0,2.5575,2.5875,2.5575,2.5815,1049600.0
2010-01-12 14:00:00,4.31,4.31,4.26,4.27,826800.0,2.5875,2.5875,2.5575,2.5635,826800.0
2010-01-12 14:10:00,4.27,4.27,4.23,4.23,801200.0,2.5635,2.5635,2.5395,2.5395,801200.0
2010-01-12 14:20:00,4.23,4.25,4.22,4.24,815300.0,2.5395,2.5515,2.5335,2.5455,815300.0
2010-01-12 14:30:00,4.24,4.27,4.24,4.25,749700.0,2.5455,2.5635,2.5455,2.5515,749700.0
2010-01-12 14:40:00,4.25,4.26,4.23,4.23,480700.0,2.5515,2.5575,2.5395,2.5395,480700.0
2010-01-12 14:50:00,4.23,4.26,4.22,4.23,960200.0,2.5395,2.5575,2.5335,2.5395,960200.0
2010-01-12 15:00:00,4.23,4.24,4.22,4.22,281800.0,2.5395,2.5455,2.5335,2.5335,281800.0
2010-01-12 15:10:00,4.23,4.23,4.2,4.22,1071300.0,2.5395,2.5395,2.5215,2.5335,1071300.0
2010-01-12 15:20:00,4.22,4.23,4.21,4.21,384700.0,2.5335,2.5395,2.5275,2.5275,384700.0
2010-01-12 15:30:00,4.22,4.22,4.19,4.19,685400.0,2.5335,2.5335,2.5155,2.5155,685400.0
2010-01-12 15:40:00,4.19,4.2,4.17,4.17,882200.0,2.5155,2.5215,2.5035,2.5035,882200.0
2010-01-12 15:50:00,4.18,4.21,4.15,4.21,2370400.0,2.5095,2.5275,2.4915,2.5275,2370400.0
2010-01-13 09:30:00,4.21,4.25,4.13,4.14,1053100.0,2.5275,2.5515,2.4795,2.4855,1053100.0
2010-01-13 09:40:00,4.14,4.15,4.13,4.15,472400.0,2.4855,2.4915,2.4795,2.4915,472400.0
2010-01-13 09:50:00,4.15,4.15,4.12,4.13,783700.0,2.4915,2.4915,2.4735,2.4795,783700.0
2010-01-13 10:00:00,4.14,4.15,4.12,4.14,946100.0,2.4855,2.4915,2.4735,2.4855,946100.0
2010-01-13 10:10:00,4.14,4.15,4.12,4.14,358700.0,2.4855,2.4915,2.4735,2.4855,358700.0
2010-01-13 10:20:00,4.14,4.14,4.08,4.08,742100.0,2.4855,2.4855,2.4495,2.4495,742100.0
2010-01-13 10:30:00,4.08,4.11,4.08,4.11,875100.0,2.4495,2.4675,2.4495,2.4675,875100.0
2010-01-13 10:40:00,4.11,4.13,4.09,4.11,577000.0,2.4675,2.4795,2.4555,2.4675,577000.0
2010-01-13 10:50:00,4.11,4.15,4.1,4.14,968200.0,2.4675,2.4915,2.4615,2.4855,968200.0
2010-01-13 11:00:00,4.14,4.14,4.12,4.12,462400.0,2.4855,2.4855,2.4735,2.4735,462400.0
2010-01-13 11:10:00,4.12,4.15,4.1,4.13,1595300.0,2.4735,2.4915,2.4615,2.4795,1595300.0
2010-01-13 11:20:00,4.14,4.22,4.14,4.2,1498800.0,2.4855,2.5335,2.4855,2.5215,1498800.0
2010-01-13 11:30:00,4.21,4.25,4.2,4.22,779900.0,2.5275,2.5515,2.5215,2.5335,779900.0
2010-01-13 11:40:00,4.22,4.26,4.19,4.25,2080500.0,2.5335,2.5575,2.5155,2.5515,2080500.0
2010-01-13 11:50:00,4.25,4.29,4.24,4.28,760300.0,2.5515,2.5755,2.5455,2.5695,760300.0
2010-01-13 12:00:00,4.29,4.3,4.27,4.28,876600.0,2.5755,2.5815,2.5635,2.5695,876600.0
2010-01-13 12:10:00,4.28,4.29,4.26,4.27,458500.0,2.5695,2.5755,2.5575,2.5635,458500.0
2010-01-13 12:20:00,4.27,4.29,4.26,4.28,388500.0,2.5635,2.5755,2.5575,2.5695,388500.0
2010-01-13 12:30:00,4.28,4.31,4.27,4.31,626700.0,2.5695,2.5875,2.5635,2.5875,626700.0
2010-01-13 12:40:00,4.31,4.31,4.26,4.28,435900.0,2.5875,2.5875,2.5575,2.5695,435900.0
2010-01-13 12:50:00,4.29,4.32,4.28,4.31,475500.0,2.5755,2.5935,2.5695,2.5875,475500.0
2010-01-13 13:00:00,4.32,4.32,4.3,4.31,672800.0,2.5935,2.5935,2.5815,2.5875,672800.0
2010-01-13 13:10:00,4.32,4.32,4.3,4.3,266000.0,2.5935,2.5935,2.5815,2.5815,266000.0
2010-01-13 13:20:00,4.31,4.31,4.29,4.3,180500.0,2.5875,2.5875,2.5755,2.5815,180500.0
2010-01-13 13:30:00,4.3,4.31,4.29,4.29,641800.0,2.5815,2.5875,2.5755,2.5755,641800.0
2010-01-13 13:40:00,4.29,4.3,4.28,4.29,253300.0,2.5755,2.5815,2.5695,2.5755,253300.0
2010-01-13 13:50:00,4.28,4.3,4.27,4.28,577600.0,2.5695,2.5815,2.5635,2.5695,577600.0
2010-01-13 14:00:00,4.28,4.3,4.27,4.28,321200.0,2.5695,2.5815,2.5635,2.5695,321200.0
2010-01-13 14:10:00,4.28,4.3,4.27,4.3,497200.0,2.5695,2.5815,2.5635,2.5815,497200.0
2010-01-13 14:20:00,4.29,4.3,4.29,4.3,254000.0,2.5755,2.5815,2.5755,2.5815,254000.0
2010-01-13 14:30:00,4.29,4.3,4.28,4.29,269800.0,2.5755,2.5815,2.5695,2.5755,269800.0
2010-01-13 14:40:00,4.29,4.31,4.28,4.31,428400.0,2.5755,2.5875,2.5695,2.5875,428400.0
2010-01-13 14:50:00,4.3,4.32,4.29,4.3,615300.0,2.5815,2.5935,2.5755,2.5815,615300.0
2010-01-13 15:00:00,4.3,4.31,4.29,4.31,210300.0,2.5815,2.5875,2.5755,2.5875,210300.0
2010-01-13 15:10:00,4.3,4.32,4.3,4.32,227200.0,2.5815,2.5935,2.5815,2.5935,227200.0
2010-01-13 15:20:00,4.31,4.34,4.31,4.32,590200.0,2.5875,2.6055,2.5875,2.5935,590200.0
2010-01-13 15:30:00,4.32,4.33,4.31,4.33,994100.0,2.5935,2.5995,2.5875,2.5995,994100.0
2010-01-13 15:40:00,4.33,4.33,4.31,4.33,410700.0,2.5995,2.5995,2.5875,2.5995,410700.0
2010-01-13 15:50:00,4.33,4.33,4.3,4.31,1080600.0,2.5995,2.5995,2.5815,2.5875,1080600.0
2010-01-14 09:30:00,4.31,4.31,4.27,4.3,416400.0,2.5875,2.5875,2.5635,2.5815,416400.0
2010-01-14 09:40:00,4.31,4.35,4.3,4.32,859400.0,2.5875,2.6115,2.5815,2.5935,859400.0
2010-01-14 09:50:00,4.31,4.34,4.29,4.34,772100.0,2.5875,2.6055,2.5755,2.6055,772100.0
2010-01-14 10:00:00,4.34,4.38,4.33,4.36,1453900.0,2.6055,2.6296,2.5995,2.6176,1453900.0
2010-01-14 10:10:00,4.37,4.42,4.36,4.4,2207900.0,2.6236,2.6536,2.6176,2.6416,2207900.0
2010-01-14 10:20:00,4.4,4.42,4.38,4.39,657400.0,2.6416,2.6536,2.6296,2.6356,657400.0
2010-01-14 10:30:00,4.39,4.39,4.37,4.38,284800.0,2.6356,2.6356,2.6236,2.6296,284800.0
2010-01-14 10:40:00,4.38,4.39,4.33,4.33,1054000.0,2.6296,2.6356,2.5995,2.5995,1054000.0
2010-01-14 10:50:00,4.34,4.34,4.29,4.29,982600.0,2.6055,2.6055,2.5755,2.5755,982600.0
2010-01-14 11:00:00,4.3,4.32,4.29,4.31,417100.0,2.5815,2.5935,2.5755,2.5875,417100.0
2010-01-14 11:10:00,4.31,4.33,4.28,4.32,1487000.0,2.5875,2.5995,2.5695,2.5935,1487000.0
2010-01-14 11:20:00,4.32,4.33,4.3,4.31,505000.0,2.5935,2.5995,2.5815,2.5875,505000.0
2010-01-14 11:30:00,4.31,4.33,4.31,4.32,287300.0,2.5875,2.5995,2.5875,2.5935,287300.0
2010-01-14 11:40:00,4.33,4.34,4.32,4.34,171100.0,2.5995,2.6055,2.5935,2.6055,171100.0
2010-01-14 11:50:00,4.34,4.35,4.33,4.34,871400.0,2.6055,2.6115,2.5995,2.6055,871400.0
2010-01-14 12:00:00,4.34,4.35,4.33,4.35,260900.0,2.6055,2.6115,2.5995,2.6115,260900.0
2010-01-14 12:10:00,4.35,4.37,4.34,4.35,650500.0,2.6115,2.6236,2.6055,2.6115,650500.0
2010-01-14 12:20:00,4.36,4.36,4.35,4.36,114600.0,2.6176,2.6176,2.6115,2.6176,114600.0
2010-01-14 12:30:00,4.36,4.37,4.35,4.37,143000.0,2.6176,2.6236,2.6115,2.6236,143000.0
2010-01-14 12:40:00,4.37,4.39,4.36,4.39,206100.0,2.6236,2.6356,2.6176,2.6356,206100.0
2010-01-14 12:50:00,4.39,4.4,4.38,4.39,302100.0,2.6356,2.6416,2.6296,2.6356,302100.0
2010-01-14 13:00:00,4.39,4.4,4.37,4.39,375400.0,2.6356,2.6416,2.6236,2.6356,375400.0
2010-01-14 13:10:00,4.39,4.4,4.38,4.38,178100.0,2.6356,2.6416,2.6296,2.6296,178100.0
2010-01-14 13:20:00,4.39,4.39,4.37,4.39,176700.0,2.6356,2.6356,2.6236,2.6356,176700.0
2010-01-14 13:30:00,4.39,4.4,4.37,4.39,984500.0,2.6356,2.6416,2.6236,2.6356,984500.0
2010-01-14 13:40:00,4.39,4.4,4.38,4.39,202000.0,2.6356,2.6416,2.6296,2.6356,202000.0
2010-01-14 13:50:00,4.4,4.4,4.38,4.38,477500.0,2.6416,2.6416,2.6296,2.6296,477500.0
2010-01-14 14:00:00,4.39,4.4,4.38,4.39,186700.0,2.6356,2.6416,2.6296,2.6356,186700.0
2010-01-14 14:10:00,4.39,4.39,4.37,4.38,319400.0,2.6356,2.6356,2.6236,2.6296,319400.0
2010-01-14 14:20:00,4.39,4.4,4.38,4.39,588700.0,2.6356,2.6416,2.6296,2.6356,588700.0
2010-01-14 14:30:00,4.38,4.39,4.38,4.39,145600.0,2.6296,2.6356,2.6296,2.6356,145600.0
2010-01-14 14:40:00,4.38,4.41,4.38,4.41,465200.0,2.6296,2.6476,2.6296,2.6476,465200.0
2010-01-14 14:50:00,4.4,4.42,4.4,4.42,361900.0,2.6416,2.6536,2.6416,2.6536,361900.0
2010-01-14 15:00:00,4.42,4.45,4.41,4.44,1364600.0,2.6536,2.6716,2.6476,2.6656,1364600.0
2010-01-14 15:10:00,4.44,4.45,4.42,4.42,447000.0,2.6656,2.6716,2.6536,2.6536,447000.0
2010-01-14 15:20:00,4.43,4.43,4.4,4.41,396900.0,2.6596,2.6596,2.6416,2.6476,396900.0
2010-01-14 15:30:00,4.41,4.41,4.39,4.39,381500.0,2.6476,2.6476,2.6356,2.6356,381500.0
2010-01-14 15:40:00,4.4,4.43,4.39,4.43,850400.0,2.6416,2.6596,2.6356,2.6596,850400.0
2010-01-14 15:50:00,4.42,4.43,4.37,4.4,1477300.0,2.6536,2.6596,2.6236,2.6416,1477300.0
2010-01-15 09:30:00,4.4,4.41,4.3,4.31,1600800.0,2.6416,2.6476,2.5815,2.5875,1600800.0
2010-01-15 09:40:00,4.3,4.35,4.29,4.34,823300.0,2.5815,2.6115,2.5755,2.6055,823300.0
2010-01-15 09:50:00,4.34,4.34,4.25,4.26,979000.0,2.6055,2.6055,2.5515,2.5575,979000.0
2010-01-15 10:00:00,4.26,4.26,4.22,4.23,651800.0,2.5575,2.5575,2.5335,2.5395,651800.0
2010-01-15 10:10:00,4.23,4.27,4.22,4.27,636400.0,2.5395,2.5635,2.5335,2.5635,636400.0
2010-01-15 10:20:00,4.26,4.27,4.25,4.26,453600.0,2.5575,2.5635,2.5515,2.5575,453600.0
2010-01-15 10:30:00,4.26,4.27,4.24,4.25,472600.0,2.5575,2.5635,2.5455,2.5515,472600.0
2010-01-15 10:40:00,4.26,4.27,4.24,4.26,904400.0,2.5575,2.5635,2.5455,2.5575,904400.0
2010-01-15 10:50:00,4.26,4.26,4.24,4.24,144400.0,2.5575,2.5575,2.5455,2.5455,144400.0
2010-01-15 11:00:00,4.24,4.25,4.24,4.24,131200.0,2.5455,2.5515,2.5455,2.5455,131200.0
2010-01-15 11:10:00,4.24,4.27,4.24,4.27,2420200.0,2.5455,2.5635,2.5455,2.5635,2420200.0
2010-01-15 11:20:00,4.27,4.29,4.25,4.25,1709700.0,2.5635,2.5755,2.5515,2.5515,1709700.0
2010-01-15 11:30:00,4.26,4.26,4.25,4.25,83500.0,2.5575,2.5575,2.5515,2.5515,83500.0
2010-01-15 11:40:00,4.25,4.26,4.25,4.26,82800.0,2.5515,2.5575,2.5515,2.5575,82800.0
2010-01-15 11:50:00,4.25,4.26,4.25,4.26,104800.0,2.5515,2.5575,2.5515,2.5575,104800.0
2010-01-15 12:00:00,4.25,4.26,4.25,4.26,90700.0,2.5515,2.5575,2.5515,2.5575,90700.0
2010-01-15 12:10:00,4.26,4.26,4.25,4.26,33100.0,2.5575,2.5575,2.5515,2.5575,33100.0
2010-01-15 12:20:00,4.26,4.26,4.25,4.26,74600.0,2.5575,2.5575,2.5515,2.5575,74600.0
2010-01-15 12:30:00,4.25,4.26,4.25,4.25,40200.0,2.5515,2.5575,2.5515,2.5515,40200.0
2010-01-15 12:40:00,4.25,4.26,4.25,4.26,104700.0,2.5515,2.5575,2.5515,2.5575,104700.0
2010-01-15 12:50:00,4.26,4.26,4.25,4.26,63000.0,2.5575,2.5575,2.5515,2.5575,63000.0
2010-01-15 13:00:00,4.25,4.26,4.24,4.24,315500.0,2.5515,2.5575,2.5455,2.5455,315500.0
2010-01-15 13:10:00,4.24,4.25,4.24,4.24,157100.0,2.5455,2.5515,2.5455,2.5455,157100.0
2010-01-15 13:20:00,4.25,4.25,4.24,4.24,134500.0,2.5515,2.5515,2.5455,2.5455,134500.0
2010-01-15 13:30:00,4.24,4.26,4.24,4.25,165100.0,2.5455,2.5575,2.5455,2.5515,165100.0
2010-01-15 13:40:00,4.26,4.28,4.25,4.28,337100.0,2.5575,2.5695,2.5515,2.5695,337100.0
2010-01-15 13:50:00,4.28,4.28,4.27,4.27,48600.0,2.5695,2.5695,2.5635,2.5635,48600.0
2010-01-15 14:00:00,4.28,4.3,4.27,4.3,291300.0,2.5695,2.5815,2.5635,2.5815,291300.0
2010-01-15 14:10:00,4.3,4.31,4.29,4.3,407200.0,2.5815,2.5875,2.5755,2.5815,407200.0
2010-01-15 14:20:00,4.3,4.31,4.29,4.3,288400.0,2.5815,2.5875,2.5755,2.5815,288400.0
2010-01-15 14:30:00,4.31,4.31,4.3,4.3,62400.0,2.5875,2.5875,2.5815,2.5815,62400.0
2010-01-15 14:40:00,4.3,4.31,4.29,4.3,138300.0,2.5815,2.5875,2.5755,2.5815,138300.0
2010-01-15 14:50:00,4.3,4.3,4.29,4.3,81600.0,2.5815,2.5815,2.5755,2.5815,81600.0
2010-01-15 15:00:00,4.29,4.31,4.29,4.3,257200.0,2.5755,2.5875,2.5755,2.5815,257200.0
2010-01-15 15:10:00,4.31,4.31,4.29,4.3,364900.0,2.5875,2.5875,2.5755,2.5815,364900.0
2010-01-15 15:20:00,4.3,4.3,4.29,4.29,265100.0,2.5815,2.5815,2.5755,2.5755,265100.0
2010-01-15 15:30:00,4.29,4.3,4.29,4.29,269500.0,2.5755,2.5815,2.5755,2.5755,269500.0
2010-01-15 15:40:00,4.29,4.3,4.29,4.29,383000.0,2.5755,2.5815,2.5755,2.5755,383000.0
2010-01-15 15:50:00,4.29,4.3,4.27,4.28,1372700.0,2.5755,2.5815,2.5635,2.5695,1372700.0
2010-01-19 09:30:00,4.27,4.28,4.23,4.26,606400.0,2.5635,2.5695,2.5395,2.5575,606400.0
2010-01-19 09:40:00,4.26,4.35,4.24,4.34,716700.0,2.5575,2.6115,2.5455,2.6055,716700.0
2010-01-19 09:50:00,4.35,4.36,4.27,4.27,717800.0,2.6115,2.6176,2.5635,2.5635,717800.0
2010-01-19 10:00:00,4.28,4.29,4.23,4.24,764500.0,2.5695,2.5755,2.5395,2.5455,764500.0
2010-01-19 10:10:00,4.24,4.26,4.23,4.25,435700.0,2.5455,2.5575,2.5395,2.5515,435700.0
2010-01-19 10:20:00,4.25,4.26,4.21,4.25,784400.0,2.5515,2.5575,2.5275,2.5515,784400.0
2010-01-19 10:30:00,4.25,4.28,4.24,4.28,2079000.0,2.5515,2.5695,2.5455,2.5695,2079000.0
2010-01-19 10:40:00,4.27,4.29,4.27,4.29,174900.0,2.5635,2.5755,2.5635,2.5755,174900.0
2010-01-19 10:50:00,4.28,4.29,4.25,4.26,377000.0,2.5695,2.5755,2.5515,2.5575,377000.0
2010-01-19 11:00:00,4.27,4.27,4.23,4.24,382500.0,2.5635,2.5635,2.5395,2.5455,382500.0
2010-01-19 11:10:00,4.24,4.25,4.23,4.24,156900.0,2.5455,2.5515,2.5395,2.5455,156900.0
2010-01-19 11:20:00,4.25,4.25,4.22,4.23,443200.0,2.5515,2.5515,2.5335,2.5395,443200.0
2010-01-19 11:30:00,4.23,4.24,4.23,4.23,43100.0,2.5395,2.5455,2.5395,2.5395,43100.0
2010-01-19 11:40:00,4.23,4.24,4.23,4.24,90500.0,2.5395,2.5455,2.5395,2.5455,90500.0
2010-01-19 11:50:00,4.24,4.26,4.23,4.24,717800.0,2.5455,2.5575,2.5395,2.5455,717800.0
2010-01-19 12:00:00,4.25,4.25,4.24,4.24,32400.0,2.5515,2.5515,2.5455,2.5455,32400.0
2010-01-19 12:10:00,4.24,4.27,4.24,4.27,132100.0,2.5455,2.5635,2.5455,2.5635,132100.0
2010-01-19 12:20:00,4.27,4.28,4.26,4.28,371100.0,2.5635,2.5695,2.5575,2.5695,371100.0
2010-01-19 12:30:00,4.27,4.28,4.26,4.27,105900.0,2.5635,2.5695,2.5575,2.5635,105900.0
2010-01-19 12:40:00,4.26,4.27,4.26,4.26,80400.0,2.5575,2.5635,2.5575,2.5575,80400.0
2010-01-19 12:50:00,4.26,4.29,4.26,4.27,410300.0,2.5575,2.5755,2.5575,2.5635,410300.0
2010-01-19 13:00:00,4.26,4.28,4.26,4.27,85000.0,2.5575,2.5695,2.5575,2.5635,85000.0
2010-01-19 13:10:00,4.28,4.28,4.27,4.28,21900.0,2.5695,2.5695,2.5635,2.5695,21900.0
2010-01-19 13:20:00,4.27,4.28,4.27,4.28,43300.0,2.5635,2.5695,2.5635,2.5695,43300.0
2010-01-19 13:30:00,4.27,4.29,4.27,4.28,274200.0,2.5635,2.5755,2.5635,2.5695,274200.0
2010-01-19 13:40:00,4.28,4.28,4.27,4.28,27100.0,2.5695,2.5695,2.5635,2.5695,27100.0
2010-01-19 13:50:00,4.28,4.28,4.27,4.28,35300.0,2.5695,2.5695,2.5635,2.5695,35300.0
2010-01-19 14:00:00,4.28,4.28,4.27,4.27,54900.0,2.5695,2.5695,2.5635,2.5635,54900.0
2010-01-19 14:10:00,4.28,4.28,4.27,4.28,46100.0,2.5695,2.5695,2.5635,2.5695,46100.0
2010-01-19 14:20:00,4.28,4.28,4.27,4.28,65600.0,2.5695,2.5695,2.5635,2.5695,65600.0
2010-01-19 14:30:00,4.28,4.28,4.27,4.27,70200.0,2.5695,2.5695,2.5635,2.5635,70200.0
2010-01-19 14:40:00,4.28,4.28,4.25,4.25,315000.0,2.5695,2.5695,2.5515,2.5515,315000.0
2010-01-19 14:50:00,4.26,4.26,4.21,4.24,818300.0,2.5575,2.5575,2.5275,2.5455,818300.0
2010-01-19 15:00:00,4.24,4.25,4.23,4.25,319800.0,2.5455,2.5515,2.5395,2.5515,319800.0
2010-01-19 15:10:00,4.25,4.25,4.24,4.24,92900.0,2.5515,2.5515,2.5455,2.5455,92900.0
2010-01-19 15:20:00,4.25,4.29,4.24,4.28,674200.0,2.5515,2.5755,2.5455,2.5695,674200.0
2010-01-19 15:30:00,4.28,4.28,4.27,4.28,121300.0,2.5695,2.5695,2.5635,2.5695,121300.0
2010-01-19 15:40:00,4.28,4.29,4.27,4.29,190900.0,2.5695,2.5755,2.5635,2.5755,190900.0
2010-01-19 15:50:00,4.29,4.3,4.28,4.29,572600.0,2.5755,2.5815,2.5695,2.5755,572600.0
2010-01-20 09:30:00,4.25,4.3,4.23,4.29,663600.0,2.5515,2.5815,2.5395,2.5755,663600.0
2010-01-20 09:40:00,4.29,4.41,4.29,4.35,1913300.0,2.5755,2.6476,2.5755,2.6115,1913300.0
2010-01-20 09:50:00,4.35,4.39,4.34,4.36,1710900.0,2.6115,2.6356,2.6055,2.6176,1710900.0
2010-01-20 10:00:00,4.36,4.37,4.3,4.31,1335500.0,2.6176,2.6236,2.5815,2.5875,1335500.0
2010-01-20 10:10:00,4.3,4.35,4.3,4.34,432300.0,2.5815,2.6115,2.5815,2.6055,432300.0
2010-01-20 10:20:00,4.34,4.37,4.34,4.34,506600.0,2.6055,2.6236,2.6055,2.6055,506600.0
2010-01-20 10:30:00,4.34,4.35,4.33,4.33,203500.0,2.6055,2.6115,2.5995,2.5995,203500.0
2010-01-20 10:40:00,4.33,4.35,4.32,4.34,587700.0,2.5995,2.6115,2.5935,2.6055,587700.0
2010-01-20 10:50:00,4.34,4.34,4.28,4.29,1746300.0,2.6055,2.6055,2.5695,2.5755,1746300.0
2010-01-20 11:00:00,4.29,4.29,4.25,4.25,375500.0,2.5755,2.5755,2.5515,2.5515,375500.0
2010-01-20 11:10:00,4.25,4.3,4.25,4.3,293600.0,2.5515,2.5815,2.5515,2.5815,293600.0
2010-01-20 11:20:00,4.3,4.32,4.28,4.29,487700.0,2.5815,2.5935,2.5695,2.5755,487700.0
2010-01-20 11:30:00,4.3,4.31,4.28,4.29,342700.0,2.5815,2.5875,2.5695,2.5755,342700.0
2010-01-20 11:40:00,4.3,4.31,4.28,4.3,414300.0,2.5815,2.5875,2.5695,2.5815,414300.0
2010-01-20 11:50:00,4.3,4.31,4.29,4.3,266600.0,2.5815,2.5875,2.5755,2.5815,266600.0
2010-01-20 12:00:00,4.3,4.31,4.29,4.31,130300.0,2.5815,2.5875,2.5755,2.5875,130300.0
2010-01-20 12:10:00,4.31,4.34,4.3,4.33,449800.0,2.5875,2.6055,2.5815,2.5995,449800.0
2010-01-20 12:20:00,4.34,4.34,4.33,4.34,186400.0,2.6055,2.6055,2.5995,2.6055,186400.0
2010-01-20 12:30:00,4.33,4.34,4.31,4.31,255700.0,2.5995,2.6055,2.5875,2.5875,255700.0
2010-01-20 12:40:00,4.32,4.32,4.29,4.29,199700.0,2.5935,2.5935,2.5755,2.5755,199700.0
2010-01-20 12:50:00,4.29,4.3,4.29,4.29,112400.0,2.5755,2.5815,2.5755,2.5755,112400.0
2010-01-20 13:00:00,4.29,4.3,4.28,4.29,153900.0,2.5755,2.5815,2.5695,2.5755,153900.0
2010-01-20 13:10:00,4.28,4.29,4.28,4.28,114300.0,2.5695,2.5755,2.5695,2.5695,114300.0
2010-01-20 13:20:00,4.28,4.29,4.28,4.28,95100.0,2.5695,2.5755,2.5695,2.5695,95100.0
2010-01-20 13:30:00,4.28,4.31,4.28,4.3,365800.0,2.5695,2.5875,2.5695,2.5815,365800.0
2010-01-20 13:40:00,4.3,4.3,4.29,4.3,40100.0,2.5815,2.5815,2.5755,2.5815,40100.0
2010-01-20 13:50:00,4.29,4.32,4.29,4.31,2021100.0,2.5755,2.5935,2.5755,2.5875,2021100.0
2010-01-20 14:00:00,4.32,4.33,4.31,4.32,256500.0,2.5935,2.5995,2.5875,2.5935,256500.0
2010-01-20 14:10:00,4.32,4.34,4.32,4.33,181100.0,2.5935,2.6055,2.5935,2.5995,181100.0
2010-01-20 14:20:00,4.33,4.34,4.32,4.34,143900.0,2.5995,2.6055,2.5935,2.6055,143900.0
2010-01-20 14:30:00,4.34,4.37,4.32,4.35,842300.0,2.6055,2.6236,2.5935,2.6115,842300.0
2010-01-20 14:40:00,4.34,4.35,4.34,4.34,96200.0,2.6055,2.6115,2.6055,2.6055,96200.0
2010-01-20 14:50:00,4.35,4.35,4.32,4.33,397600.0,2.6115,2.6115,2.5935,2.5995,397600.0
2010-01-20 15:00:00,4.32,4.33,4.31,4.31,250500.0,2.5935,2.5995,2.5875,2.5875,250500.0
2010-01-20 15:10:00,4.31,4.32,4.3,4.31,222800.0,2.5875,2.5935,2.5815,2.5875,222800.0
2010-01-20 15:20:00,4.31,4.32,4.3,4.32,388300.0,2.5875,2.5935,2.5815,2.5935,388300.0
2010-01-20 15:30:00,4.32,4.32,4.28,4.3,811200.0,2.5935,2.5935,2.5695,2.5815,811200.0
2010-01-20 15:40:00,4.31,4.31,4.28,4.3,577700.0,2.5875,2.5875,2.5695,2.5815,577700.0
2010-01-20 15:50:00,4.3,4.3,4.29,4.29,697600.0,2.5815,2.5815,2.5755,2.5755,697600.0
2010-01-21 09:30:00,4.38,4.53,4.37,4.51,3588100.0,2.6296,2.7196,2.6236,2.7076,3588100.0
2010-01-21 09:40:00,4.51,4.55,4.44,4.55,3402500.0,2.7076,2.7316,2.6656,2.7316,3402500.0
2010-01-21 09:50:00,4.55,4.59,4.53,4.58,3230500.0,2.7316,2.7556,2.7196,2.7496,3230500.0
2010-01-21 10:00:00,4.58,4.62,4.54,4.61,4770600.0,2.7496,2.7736,2.7256,2.7676,4770600.0
2010-01-21 10:10:00,4.61,4.66,4.6,4.66,2925600.0,2.7676,2.7977,2.7616,2.7977,2925600.0
2010-01-21 10:20:00,4.66,4.68,4.57,4.58,4244200.0,2.7977,2.8097,2.7436,2.7496,4244200.0
2010-01-21 10:30:00,4.58,4.6,4.51,4.52,2602600.0,2.7496,2.7616,2.7076,2.7136,2602600.0
2010-01-21 10:40:00,4.53,4.62,4.51,4.59,2380500.0,2.7196,2.7736,2.7076,2.7556,2380500.0
2010-01-21 10:50:00,4.59,4.62,4.56,4.6,1247300.0,2.7556,2.7736,2.7376,2.7616,1247300.0
2010-01-21 11:00:00,4.6,4.63,4.56,4.59,1245200.0,2.7616,2.7796,2.7376,2.7556,1245200.0
2010-01-21 11:10:00,4.6,4.6,4.55,4.6,1200500.0,2.7616,2.7616,2.7316,2.7616,1200500.0
2010-01-21 11:20:00,4.6,4.63,4.59,4.62,645200.0,2.7616,2.7796,2.7556,2.7736,645200.0
2010-01-21 11:30:00,4.63,4.65,4.58,4.6,1368600.0,2.7796,2.7917,2.7496,2.7616,1368600.0
2010-01-21 11:40:00,4.6,4.65,4.55,4.59,1693600.0,2.7616,2.7917,2.7316,2.7556,1693600.0
2010-01-21 11:50:00,4.59,4.63,4.59,4.6,1056300.0,2.7556,2.7796,2.7556,2.7616,1056300.0
2010-01-21 12:00:00,4.6,4.66,4.6,4.66,1565300.0,2.7616,2.7977,2.7616,2.7977,1565300.0
2010-01-21 12:10:00,4.66,4.73,4.65,4.73,3063600.0,2.7977,2.8397,2.7917,2.8397,3063600.0
2010-01-21 12:20:00,4.73,4.75,4.71,4.72,2281200.0,2.8397,2.8517,2.8277,2.8337,2281200.0
2010-01-21 12:30:00,4.72,4.73,4.7,4.72,586600.0,2.8337,2.8397,2.8217,2.8337,586600.0
2010-01-21 12:40:00,4.72,4.73,4.68,4.68,955500.0,2.8337,2.8397,2.8097,2.8097,955500.0
2010-01-21 12:50:00,4.68,4.7,4.65,4.65,833100.0,2.8097,2.8217,2.7917,2.7917,833100.0
2010-01-21 13:00:00,4.65,4.66,4.6,4.64,1408600.0,2.7917,2.7977,2.7616,2.7856,1408600.0
2010-01-21 13:10:00,4.64,4.66,4.61,4.62,1109700.0,2.7856,2.7977,2.7676,2.7736,1109700.0
2010-01-21 13:20:00,4.62,4.63,4.59,4.61,669900.0,2.7736,2.7796,2.7556,2.7676,669900.0
2010-01-21 13:30:00,4.61,4.65,4.6,4.64,835200.0,2.7676,2.7917,2.7616,2.7856,835200.0
2010-01-21 13:40:00,4.64,4.65,4.62,4.62,538100.0,2.7856,2.7917,2.7736,2.7736,538100.0
2010-01-21 13:50:00,4.62,4.64,4.62,4.63,481000.0,2.7736,2.7856,2.7736,2.7796,481000.0
2010-01-21 14:00:00,4.63,4.65,4.62,4.62,566600.0,2.7796,2.7917,2.7736,2.7736,566600.0
2010-01-21 14:10:00,4.63,4.63,4.61,4.61,151200.0,2.7796,2.7796,2.7676,2.7676,151200.0
2010-01-21 14:20:00,4.61,4.64,4.59,4.62,1003600.0,2.7676,2.7856,2.7556,2.7736,1003600.0
2010-01-21 14:30:00,4.63,4.68,4.61,4.64,1970200.0,2.7796,2.8097,2.7676,2.7856,1970200.0
2010-01-21 14:40:00,4.65,4.68,4.63,4.65,1050000.0,2.7917,2.8097,2.7796,2.7917,1050000.0
2010-01-21 14:50:00,4.64,4.65,4.6,4.61,637500.0,2.7856,2.7917,2.7616,2.7676,637500.0
2010-01-21 15:00:00,4.6,4.63,4.56,4.56,800100.0,2.7616,2.7796,2.7376,2.7376,800100.0
2010-01-21 15:10:00,4.56,4.57,4.52,4.57,738800.0,2.7376,2.7436,2.7136,2.7436,738800.0
2010-01-21 15:20:00,4.57,4.6,4.53,4.59,1589400.0,2.7436,2.7616,2.7196,2.7556,1589400.0
2010-01-21 15:30:00,4.59,4.6,4.53,4.54,1276300.0,2.7556,2.7616,2.7196,2.7256,1276300.0
2010-01-21 15:40:00,4.54,4.56,4.53,4.55,860600.0,2.7256,2.7376,2.7196,2.7316,860600.0
2010-01-21 15:50:00,4.55,4.55,4.51,4.51,1581900.0,2.7316,2.7316,2.7076,2.7076,1581900.0
2010-01-22 09:30:00,4.41,4.53,4.29,4.52,4045000.0,2.6476,2.7196,2.5755,2.7136,4045000.0
2010-01-22 09:40:00,4.53,4.55,4.39,4.41,1979500.0,2.7196,2.7316,2.6356,2.6476,1979500.0
2010-01-22 09:50:00,4.41,4.44,4.31,4.31,1843300.0,2.6476,2.6656,2.5875,2.5875,1843300.0
2010-01-22 10:00:00,4.31,4.34,4.25,4.26,2583300.0,2.5875,2.6055,2.5515,2.5575,2583300.0
2010-01-22 10:10:00,4.27,4.3,4.26,4.27,1706200.0,2.5635,2.5815,2.5575,2.5635,1706200.0
2010-01-22 10:20:00,4.26,4.4,4.26,4.38,1844800.0,2.5575,2.6416,2.5575,2.6296,1844800.0
2010-01-22 10:30:00,4.37,4.44,4.36,4.42,1632500.0,2.6236,2.6656,2.6176,2.6536,1632500.0
2010-01-22 10:40:00,4.41,4.44,4.4,4.42,1269400.0,2.6476,2.6656,2.6416,2.6536,1269400.0
2010-01-22 10:50:00,4.42,4.48,4.42,4.46,874900.0,2.6536,2.6896,2.6536,2.6776,874900.0
2010-01-22 11:00:00,4.45,4.49,4.44,4.44,747900.0,2.6716,2.6956,2.6656,2.6656,747900.0
2010-01-22 11:10:00,4.44,4.46,4.43,4.45,1136000.0,2.6656,2.6776,2.6596,2.6716,1136000.0
2010-01-22 11:20:00,4.45,4.57,4.45,4.57,1464100.0,2.6716,2.7436,2.6716,2.7436,1464100.0
2010-01-22 11:30:00,4.57,4.66,4.57,4.63,2085300.0,2.7436,2.7977,2.7436,2.7796,2085300.0
2010-01-22 11:40:00,4.63,4.69,4.62,4.68,1651800.0,2.7796,2.8157,2.7736,2.8097,1651800.0
2010-01-22 11:50:00,4.68,4.8,4.66,4.8,3126400.0,2.8097,2.8817,2.7977,2.8817,3126400.0
2010-01-22 12:00:00,4.8,4.84,4.74,4.77,2792600.0,2.8817,2.9057,2.8457,2.8637,2792600.0
2010-01-22 12:10:00,4.77,4.78,4.7,4.75,2058900.0,2.8637,2.8697,2.8217,2.8517,2058900.0
2010-01-22 12:20:00,4.76,4.77,4.74,4.77,790600.0,2.8577,2.8637,2.8457,2.8637,790600.0
2010-01-22 12:30:00,4.76,4.87,4.76,4.81,2318000.0,2.8577,2.9237,2.8577,2.8877,2318000.0
2010-01-22 12:40:00,4.81,4.83,4.76,4.78,824200.0,2.8877,2.8997,2.8577,2.8697,824200.0
2010-01-22 12:50:00,4.78,4.81,4.73,4.8,1049500.0,2.8697,2.8877,2.8397,2.8817,1049500.0
2010-01-22 13:00:00,4.8,4.84,4.77,4.8,1016300.0,2.8817,2.9057,2.8637,2.8817,1016300.0
2010-01-22 13:10:00,4.8,4.82,4.74,4.76,968400.0,2.8817,2.8937,2.8457,2.8577,968400.0
2010-01-22 13:20:00,4.77,4.77,4.71,4.72,1170300.0,2.8637,2.8637,2.8277,2.8337,1170300.0
2010-01-22 13:30:00,4.72,4.76,4.72,4.75,710400.0,2.8337,2.8577,2.8337,2.8517,710400.0
2010-01-22 13:40:00,4.76,4.77,4.75,4.75,439000.0,2.8577,2.8637,2.8517,2.8517,439000.0
2010-01-22 13:50:00,4.75,4.78,4.73,4.74,764400.0,2.8517,2.8697,2.8397,2.8457,764400.0
2010-01-22 14:00:00,4.73,4.76,4.73,4.73,609000.0,2.8397,2.8577,2.8397,2.8397,609000.0
2010-01-22 14:10:00,4.73,4.76,4.71,4.75,601500.0,2.8397,2.8577,2.8277,2.8517,601500.0
2010-01-22 14:20:00,4.75,4.76,4.71,4.73,649500.0,2.8517,2.8577,2.8277,2.8397,649500.0
2010-01-22 14:30:00,4.74,4.79,4.73,4.75,910700.0,2.8457,2.8757,2.8397,2.8517,910700.0
2010-01-22 14:40:00,4.75,4.75,4.67,4.67,1227200.0,2.8517,2.8517,2.8037,2.8037,1227200.0
2010-01-22 14:50:00,4.67,4.68,4.65,4.65,1010600.0,2.8037,2.8097,2.7917,2.7917,1010600.0
2010-01-22 15:00:00,4.65,4.68,4.63,4.63,889600.0,2.7917,2.8097,2.7796,2.7796,889600.0
2010-01-22 15:10:00,4.64,4.65,4.55,4.58,1780500.0,2.7856,2.7917,2.7316,2.7496,1780500.0
2010-01-22 15:20:00,4.57,4.58,4.55,4.57,1047900.0,2.7436,2.7496,2.7316,2.7436,1047900.0
2010-01-22 15:30:00,4.57,4.62,4.56,4.62,1303500.0,2.7436,2.7736,2.7376,2.7736,1303500.0
2010-01-22 15:40:00,4.62,4.67,4.6,4.63,2718900.0,2.7736,2.8037,2.7616,2.7796,2718900.0
2010-01-22 15:50:00,4.63,4.7,4.62,4.69,3248000.0,2.7796,2.8217,2.7736,2.8157,3248000.0
2010-01-25 09:30:00,4.75,4.84,4.75,4.84,1518300.0,2.8517,2.9057,2.8517,2.9057,1518300.0
2010-01-25 09:40:00,4.84,4.94,4.82,4.85,2401400.0,2.9057,2.9658,2.8937,2.9117,2401400.0
2010-01-25 09:50:00,4.84,4.88,4.82,4.85,1751100.0,2.9057,2.9297,2.8937,2.9117,1751100.0
2010-01-25 10:00:00,4.85,4.88,4.79,4.8,1240200.0,2.9117,2.9297,2.8757,2.8817,1240200.0
2010-01-25 10:10:00,4.8,4.8,4.73,4.79,2267500.0,2.8817,2.8817,2.8397,2.8757,2267500.0
2010-01-25 10:20:00,4.79,4.81,4.72,4.73,808800.0,2.8757,2.8877,2.8337,2.8397,808800.0
2010-01-25 10:30:00,4.73,4.74,4.65,4.69,2116400.0,2.8397,2.8457,2.7917,2.8157,2116400.0
2010-01-25 10:40:00,4.68,4.72,4.67,4.71,1148500.0,2.8097,2.8337,2.8037,2.8277,1148500.0
2010-01-25 10:50:00,4.71,4.75,4.7,4.7,1482700.0,2.8277,2.8517,2.8217,2.8217,1482700.0
2010-01-25 11:00:00,4.71,4.72,4.69,4.7,519100.0,2.8277,2.8337,2.8157,2.8217,519100.0
2010-01-25 11:10:00,4.7,4.74,4.69,4.74,738300.0,2.8217,2.8457,2.8157,2.8457,738300.0
2010-01-25 11:20:00,4.73,4.76,4.72,4.72,1606600.0,2.8397,2.8577,2.8337,2.8337,1606600.0
2010-01-25 11:30:00,4.72,4.72,4.68,4.7,593700.0,2.8337,2.8337,2.8097,2.8217,593700.0
2010-01-25 11:40:00,4.7,4.7,4.66,4.68,697900.0,2.8217,2.8217,2.7977,2.8097,697900.0
2010-01-25 11:50:00,4.68,4.71,4.66,4.68,597300.0,2.8097,2.8277,2.7977,2.8097,597300.0
2010-01-25 12:00:00,4.68,4.73,4.68,4.73,397900.0,2.8097,2.8397,2.8097,2.8397,397900.0
2010-01-25 12:10:00,4.72,4.74,4.71,4.72,435300.0,2.8337,2.8457,2.8277,2.8337,435300.0
2010-01-25 12:20:00,4.72,4.74,4.71,4.72,218600.0,2.8337,2.8457,2.8277,2.8337,218600.0
2010-01-25 12:30:00,4.72,4.75,4.71,4.74,377100.0,2.8337,2.8517,2.8277,2.8457,377100.0
2010-01-25 12:40:00,4.73,4.74,4.72,4.73,184000.0,2.8397,2.8457,2.8337,2.8397,184000.0
2010-01-25 12:50:00,4.73,4.74,4.73,4.73,123700.0,2.8397,2.8457,2.8397,2.8397,123700.0
2010-01-25 13:00:00,4.74,4.74,4.72,4.73,326300.0,2.8457,2.8457,2.8337,2.8397,326300.0
2010-01-25 13:10:00,4.74,4.74,4.72,4.74,175400.0,2.8457,2.8457,2.8337,2.8457,175400.0
2010-01-25 13:20:00,4.73,4.77,4.72,4.77,1527100.0,2.8397,2.8637,2.8337,2.8637,1527100.0
2010-01-25 13:30:00,4.76,4.79,4.76,4.78,1388100.0,2.8577,2.8757,2.8577,2.8697,1388100.0
2010-01-25 13:40:00,4.78,4.87,4.78,4.85,1384700.0,2.8697,2.9237,2.8697,2.9117,1384700.0
2010-01-25 13:50:00,4.85,4.86,4.8,4.8,606400.0,2.9117,2.9177,2.8817,2.8817,606400.0
2010-01-25 14:00:00,4.8,4.82,4.79,4.8,291400.0,2.8817,2.8937,2.8757,2.8817,291400.0
2010-01-25 14:10:00,4.79,4.84,4.79,4.84,503600.0,2.8757,2.9057,2.8757,2.9057,503600.0
2010-01-25 14:20:00,4.84,4.85,4.81,4.83,340100.0,2.9057,2.9117,2.8877,2.8997,340100.0
2010-01-25 14:30:00,4.82,4.84,4.81,4.83,475300.0,2.8937,2.9057,2.8877,2.8997,475300.0
2010-01-25 14:40:00,4.83,4.86,4.83,4.86,188100.0,2.8997,2.9177,2.8997,2.9177,188100.0
2010-01-25 14:50:00,4.85,4.86,4.84,4.84,293800.0,2.9117,2.9177,2.9057,2.9057,293800.0
2010-01-25 15:00:00,4.84,4.87,4.84,4.84,369000.0,2.9057,2.9237,2.9057,2.9057,369000.0
2010-01-25 15:10:00,4.85,4.85,4.82,4.83,368900.0,2.9117,2.9117,2.8937,2.8997,368900.0
2010-01-25 15:20:00,4.83,4.85,4.82,4.83,577000.0,2.8997,2.9117,2.8937,2.8997,577000.0
2010-01-25 15:30:00,4.84,4.84,4.81,4.83,880300.0,2.9057,2.9057,2.8877,2.8997,880300.0
2010-01-25 15:40:00,4.83,4.85,4.83,4.83,614500.0,2.8997,2.9117,2.8997,2.8997,614500.0
2010-01-25 15:50:00,4.83,4.85,4.8,4.8,2002400.0,2.8997,2.9117,2.8817,2.8817,2002400.0
2010-01-26 09:30:00,4.86,4.9,4.82,4.9,2611600.0,2.9177,2.9417,2.8937,2.9417,2611600.0
2010-01-26 09:40:00,4.9,4.9,4.82,4.84,3560000.0,2.9417,2.9417,2.8937,2.9057,3560000.0
2010-01-26 09:50:00,4.84,4.86,4.81,4.85,885600.0,2.9057,2.9177,2.8877,2.9117,885600.0
2010-01-26 10:00:00,4.85,4.9,4.84,4.89,1612000.0,2.9117,2.9417,2.9057,2.9357,1612000.0
2010-01-26 10:10:00,4.88,4.92,4.88,4.9,1427300.0,2.9297,2.9537,2.9297,2.9417,1427300.0
2010-01-26 10:20:00,4.9,4.92,4.87,4.91,748900.0,2.9417,2.9537,2.9237,2.9477,748900.0
2010-01-26 10:30:00,4.91,4.94,4.9,4.91,743400.0,2.9477,2.9658,2.9417,2.9477,743400.0
2010-01-26 10:40:00,4.9,4.92,4.9,4.9,795000.0,2.9417,2.9537,2.9417,2.9417,795000.0
2010-01-26 10:50:00,4.91,4.92,4.86,4.86,537800.0,2.9477,2.9537,2.9177,2.9177,537800.0
2010-01-26 11:00:00,4.85,4.89,4.85,4.88,406500.0,2.9117,2.9357,2.9117,2.9297,406500.0
2010-01-26 11:10:00,4.88,4.91,4.86,4.91,1354000.0,2.9297,2.9477,2.9177,2.9477,1354000.0
2010-01-26 11:20:00,4.9,4.91,4.88,4.88,237600.0,2.9417,2.9477,2.9297,2.9297,237600.0
2010-01-26 11:30:00,4.89,4.89,4.87,4.88,300200.0,2.9357,2.9357,2.9237,2.9297,300200.0
2010-01-26 11:40:00,4.89,4.89,4.87,4.89,235500.0,2.9357,2.9357,2.9237,2.9357,235500.0
2010-01-26 11:50:00,4.89,4.92,4.89,4.91,528300.0,2.9357,2.9537,2.9357,2.9477,528300.0
2010-01-26 12:00:00,4.91,4.93,4.9,4.92,754900.0,2.9477,2.9598,2.9417,2.9537,754900.0
2010-01-26 12:10:00,4.91,4.96,4.89,4.9,247700.0,2.9477,2.9778,2.9357,2.9417,247700.0
2010-01-26 12:20:00,4.9,4.9,4.86,4.87,314500.0,2.9417,2.9417,2.9177,2.9237,314500.0
2010-01-26 12:30:00,4.87,4.87,4.84,4.85,453600.0,2.9237,2.9237,2.9057,2.9117,453600.0
2010-01-26 12:40:00,4.86,4.87,4.85,4.86,171200.0,2.9177,2.9237,2.9117,2.9177,171200.0
2010-01-26 12:50:00,4.87,4.87,4.86,4.87,176600.0,2.9237,2.9237,2.9177,2.9237,176600.0
2010-01-26 13:00:00,4.86,4.86,4.81,4.82,659500.0,2.9177,2.9177,2.8877,2.8937,659500.0
2010-01-26 13:10:00,4.81,4.84,4.81,4.82,402800.0,2.8877,2.9057,2.8877,2.8937,402800.0
2010-01-26 13:20:00,4.82,4.85,4.82,4.85,193400.0,2.8937,2.9117,2.8937,2.9117,193400.0
2010-01-26 13:30:00,4.85,4.89,4.82,4.89,2220800.0,2.9117,2.9357,2.8937,2.9357,2220800.0
2010-01-26 13:40:00,4.88,4.91,4.88,4.91,1369200.0,2.9297,2.9477,2.9297,2.9477,1369200.0
2010-01-26 13:50:00,4.91,4.97,4.9,4.97,2327600.0,2.9477,2.9838,2.9417,2.9838,2327600.0
2010-01-26 14:00:00,4.96,4.99,4.93,4.94,1896000.0,2.9778,2.9958,2.9598,2.9658,1896000.0
2010-01-26 14:10:00,4.93,4.96,4.91,4.91,571700.0,2.9598,2.9778,2.9477,2.9477,571700.0
2010-01-26 14:20:00,4.92,4.95,4.91,4.94,1152300.0,2.9537,2.9718,2.9477,2.9658,1152300.0
2010-01-26 14:30:00,4.93,4.94,4.87,4.88,943100.0,2.9598,2.9658,2.9237,2.9297,943100.0
2010-01-26 14:40:00,4.88,4.93,4.87,4.92,290200.0,2.9297,2.9598,2.9237,2.9537,290200.0
2010-01-26 14:50:00,4.92,4.93,4.91,4.93,247100.0,2.9537,2.9598,2.9477,2.9598,247100.0
2010-01-26 15:00:00,4.93,4.93,4.87,4.87,711400.0,2.9598,2.9598,2.9237,2.9237,711400.0
2010-01-26 15:10:00,4.88,4.88,4.83,4.84,1268500.0,2.9297,2.9297,2.8997,2.9057,1268500.0
2010-01-26 15:20:00,4.84,4.86,4.82,4.82,1227200.0,2.9057,2.9177,2.8937,2.8937,1227200.0
2010-01-26 15:30:00,4.82,4.83,4.76,4.78,2072600.0,2.8937,2.8997,2.8577,2.8697,2072600.0
2010-01-26 15:40:00,4.78,4.78,4.67,4.68,3272600.0,2.8697,2.8697,2.8037,2.8097,3272600.0
2010-01-26 15:50:00,4.68,4.68,4.6,4.6,5241100.0,2.8097,2.8097,2.7616,2.7616,5241100.0
2010-01-27 09:30:00,4.67,4.79,4.65,4.79,1702500.0,2.8037,2.8757,2.7917,2.8757,1702500.0
2010-01-27 09:40:00,4.79,4.79,4.68,4.69,1947100.0,2.8757,2.8757,2.8097,2.8157,1947100.0
2010-01-27 09:50:00,4.69,4.73,4.67,4.73,811500.0,2.8157,2.8397,2.8037,2.8397,811500.0
2010-01-27 10:00:00,4.72,4.75,4.69,4.72,1009600.0,2.8337,2.8517,2.8157,2.8337,1009600.0
2010-01-27 10:10:00,4.72,4.75,4.69,4.72,1669300.0,2.8337,2.8517,2.8157,2.8337,1669300.0
2010-01-27 10:20:00,4.72,4.8,4.7,4.78,2371300.0,2.8337,2.8817,2.8217,2.8697,2371300.0
2010-01-27 10:30:00,4.78,4.79,4.75,4.77,741100.0,2.8697,2.8757,2.8517,2.8637,741100.0
2010-01-27 10:40:00,4.78,4.85,4.76,4.84,995800.0,2.8697,2.9117,2.8577,2.9057,995800.0
2010-01-27 10:50:00,4.84,4.85,4.81,4.83,752300.0,2.9057,2.9117,2.8877,2.8997,752300.0
2010-01-27 11:00:00,4.83,4.83,4.8,4.8,210500.0,2.8997,2.8997,2.8817,2.8817,210500.0
2010-01-27 11:10:00,4.8,4.81,4.74,4.78,527500.0,2.8817,2.8877,2.8457,2.8697,527500.0
2010-01-27 11:20:00,4.78,4.79,4.76,4.77,420800.0,2.8697,2.8757,2.8577,2.8637,420800.0
2010-01-27 11:30:00,4.76,4.78,4.76,4.77,265700.0,2.8577,2.8697,2.8577,2.8637,265700.0
2010-01-27 11:40:00,4.77,4.77,4.75,4.77,155100.0,2.8637,2.8637,2.8517,2.8637,155100.0
2010-01-27 11:50:00,4.77,4.79,4.76,4.77,393700.0,2.8637,2.8757,2.8577,2.8637,393700.0
2010-01-27 12:00:00,4.77,4.78,4.74,4.75,340600.0,2.8637,2.8697,2.8457,2.8517,340600.0
2010-01-27 12:10:00,4.75,4.76,4.74,4.75,299700.0,2.8517,2.8577,2.8457,2.8517,299700.0
2010-01-27 12:20:00,4.75,4.77,4.75,4.76,117100.0,2.8517,2.8637,2.8517,2.8577,117100.0
2010-01-27 12:30:00,4.77,4.77,4.76,4.77,76900.0,2.8637,2.8637,2.8577,2.8637,76900.0
2010-01-27 12:40:00,4.77,4.78,4.76,4.76,173000.0,2.8637,2.8697,2.8577,2.8577,173000.0
2010-01-27 12:50:00,4.76,4.77,4.74,4.75,300200.0,2.8577,2.8637,2.8457,2.8517,300200.0
2010-01-27 13:00:00,4.76,4.76,4.75,4.75,147300.0,2.8577,2.8577,2.8517,2.8517,147300.0
2010-01-27 13:10:00,4.76,4.79,4.75,4.76,1374700.0,2.8577,2.8757,2.8517,2.8577,1374700.0
2010-01-27 13:20:00,4.76,4.79,4.75,4.76,240900.0,2.8577,2.8757,2.8517,2.8577,240900.0
2010-01-27 13:30:00,4.75,4.78,4.75,4.75,796600.0,2.8517,2.8697,2.8517,2.8517,796600.0
2010-01-27 13:40:00,4.75,4.78,4.75,4.77,238200.0,2.8517,2.8697,2.8517,2.8637,238200.0
2010-01-27 13:50:00,4.77,4.77,4.76,4.76,86900.0,2.8637,2.8637,2.8577,2.8577,86900.0
2010-01-27 14:00:00,4.76,4.77,4.72,4.73,450800.0,2.8577,2.8637,2.8337,2.8397,450800.0
2010-01-27 14:10:00,4.74,4.79,4.73,4.77,375600.0,2.8457,2.8757,2.8397,2.8637,375600.0
2010-01-27 14:20:00,4.77,4.79,4.75,4.77,2027100.0,2.8637,2.8757,2.8517,2.8637,2027100.0
2010-01-27 14:30:00,4.78,4.85,4.76,4.83,1658900.0,2.8697,2.9117,2.8577,2.8997,1658900.0
2010-01-27 14:40:00,4.84,4.87,4.82,4.84,1239600.0,2.9057,2.9237,2.8937,2.9057,1239600.0
2010-01-27 14:50:00,4.83,4.86,4.81,4.86,951700.0,2.8997,2.9177,2.8877,2.9177,951700.0
2010-01-27 15:00:00,4.86,4.87,4.81,4.84,713500.0,2.9177,2.9237,2.8877,2.9057,713500.0
2010-01-27 15:10:00,4.83,4.85,4.81,4.84,425900.0,2.8997,2.9117,2.8877,2.9057,425900.0
2010-01-27 15:20:00,4.84,4.87,4.84,4.87,1606900.0,2.9057,2.9237,2.9057,2.9237,1606900.0
2010-01-27 15:30:00,4.87,4.89,4.85,4.87,765400.0,2.9237,2.9357,2.9117,2.9237,765400.0
2010-01-27 15:40:00,4.87,4.9,4.86,4.86,1454600.0,2.9237,2.9417,2.9177,2.9177,1454600.0
2010-01-27 15:50:00,4.86,4.9,4.85,4.87,3284300.0,2.9177,2.9417,2.9117,2.9237,3284300.0
2010-01-28 09:30:00,5.08,5.09,4.99,5.06,4444100.0,3.0498,3.0558,2.9958,3.0378,4444100.0
2010-01-28 09:40:00,5.06,5.07,5.02,5.02,1741400.0,3.0378,3.0438,3.0138,3.0138,1741400.0
2010-01-28 09:50:00,5.02,5.04,5.0,5.02,958800.0,3.0138,3.0258,3.0018,3.0138,958800.0
2010-01-28 10:00:00,5.02,5.04,4.96,4.97,2297100.0,3.0138,3.0258,2.9778,2.9838,2297100.0
2010-01-28 10:10:00,4.97,5.0,4.95,4.97,885300.0,2.9838,3.0018,2.9718,2.9838,885300.0
2010-01-28 10:20:00,4.98,5.02,4.96,5.0,1675000.0,2.9898,3.0138,2.9778,3.0018,1675000.0
2010-01-28 10:30:00,5.0,5.07,4.99,5.07,1038100.0,3.0018,3.0438,2.9958,3.0438,1038100.0
2010-01-28 10:40:00,5.06,5.08,5.02,5.02,1201600.0,3.0378,3.0498,3.0138,3.0138,1201600.0
2010-01-28 10:50:00,5.03,5.05,5.02,5.04,736200.0,3.0198,3.0318,3.0138,3.0258,736200.0
2010-01-28 11:00:00,5.04,5.05,5.0,5.01,1128700.0,3.0258,3.0318,3.0018,3.0078,1128700.0
2010-01-28 11:10:00,5.01,5.05,4.99,5.05,2320100.0,3.0078,3.0318,2.9958,3.0318,2320100.0
2010-01-28 11:20:00,5.05,5.05,5.03,5.04,442800.0,3.0318,3.0318,3.0198,3.0258,442800.0
2010-01-28 11:30:00,5.05,5.05,4.96,4.98,1525500.0,3.0318,3.0318,2.9778,2.9898,1525500.0
2010-01-28 11:40:00,4.97,5.01,4.95,4.99,1825500.0,2.9838,3.0078,2.9718,2.9958,1825500.0
2010-01-28 11:50:00,5.0,5.0,4.97,4.97,363900.0,3.0018,3.0018,2.9838,2.9838,363900.0
2010-01-28 12:00:00,4.97,4.99,4.95,4.97,1645400.0,2.9838,2.9958,2.9718,2.9838,1645400.0
2010-01-28 12:10:00,4.98,4.98,4.96,4.97,450600.0,2.9898,2.9898,2.9778,2.9838,450600.0
2010-01-28 12:20:00,4.97,4.97,4.93,4.94,843900.0,2.9838,2.9838,2.9598,2.9658,843900.0
2010-01-28 12:30:00,4.94,4.95,4.93,4.95,324800.0,2.9658,2.9718,2.9598,2.9718,324800.0
2010-01-28 12:40:00,4.94,4.97,4.92,4.97,1430400.0,2.9658,2.9838,2.9537,2.9838,1430400.0
2010-01-28 12:50:00,4.97,5.0,4.95,4.99,1323100.0,2.9838,3.0018,2.9718,2.9958,1323100.0
2010-01-28 13:00:00,5.0,5.03,4.95,5.03,914300.0,3.0018,3.0198,2.9718,3.0198,914300.0
2010-01-28 13:10:00,5.03,5.03,5.0,5.02,753500.0,3.0198,3.0198,3.0018,3.0138,753500.0
2010-01-28 13:20:00,5.01,5.03,5.01,5.03,243700.0,3.0078,3.0198,3.0078,3.0198,243700.0
2010-01-28 13:30:00,5.03,5.05,5.02,5.03,480500.0,3.0198,3.0318,3.0138,3.0198,480500.0
2010-01-28 13:40:00,5.03,5.05,5.02,5.04,514700.0,3.0198,3.0318,3.0138,3.0258,514700.0
2010-01-28 13:50:00,5.05,5.05,5.01,5.01,384200.0,3.0318,3.0318,3.0078,3.0078,384200.0
2010-01-28 14:00:00,5.01,5.04,5.01,5.04,240000.0,3.0078,3.0258,3.0078,3.0258,240000.0
2010-01-28 14:10:00,5.03,5.04,4.95,4.96,777400.0,3.0198,3.0258,2.9718,2.9778,777400.0
2010-01-28 14:20:00,4.97,5.03,4.96,5.03,419500.0,2.9838,3.0198,2.9778,3.0198,419500.0
2010-01-28 14:30:00,5.03,5.05,5.01,5.03,506300.0,3.0198,3.0318,3.0078,3.0198,506300.0
2010-01-28 14:40:00,5.04,5.05,5.02,5.05,226300.0,3.0258,3.0318,3.0138,3.0318,226300.0
2010-01-28 14:50:00,5.04,5.05,5.02,5.03,769800.0,3.0258,3.0318,3.0138,3.0198,769800.0
2010-01-28 15:00:00,5.03,5.03,5.01,5.03,872400.0,3.0198,3.0198,3.0078,3.0198,872400.0
2010-01-28 15:10:00,5.03,5.04,5.0,5.02,802400.0,3.0198,3.0258,3.0018,3.0138,802400.0
2010-01-28 15:20:00,5.02,5.02,5.01,5.02,478500.0,3.0138,3.0138,3.0078,3.0138,478500.0
2010-01-28 15:30:00,5.02,5.02,5.01,5.02,354400.0,3.0138,3.0138,3.0078,3.0138,354400.0
2010-01-28 15:40:00,5.02,5.03,4.99,5.0,793400.0,3.0138,3.0198,2.9958,3.0018,793400.0
2010-01-28 15:50:00,4.99,5.02,4.99,5.0,1473000.0,2.9958,3.0138,2.9958,3.0018,1473000.0
2010-01-29 09:30:00,5.02,5.05,4.96,4.99,1379700.0,3.0138,3.0318,2.9778,2.9958,1379700.0
2010-01-29 09:40:00,4.99,5.0,4.91,4.93,1623100.0,2.9958,3.0018,2.9477,2.9598,1623100.0
2010-01-29 09:50:00,4.93,4.97,4.9,4.93,1410800.0,2.9598,2.9838,2.9417,2.9598,1410800.0
2010-01-29 10:00:00,4.93,4.95,4.91,4.92,1104800.0,2.9598,2.9718,2.9477,2.9537,1104800.0
2010-01-29 10:10:00,4.92,4.99,4.92,4.97,912700.0,2.9537,2.9958,2.9537,2.9838,912700.0
2010-01-29 10:20:00,4.97,4.99,4.97,4.98,529300.0,2.9838,2.9958,2.9838,2.9898,529300.0
2010-01-29 10:30:00,4.97,4.98,4.96,4.97,294500.0,2.9838,2.9898,2.9778,2.9838,294500.0
2010-01-29 10:40:00,4.97,4.97,4.95,4.95,194800.0,2.9838,2.9838,2.9718,2.9718,194800.0
2010-01-29 10:50:00,4.95,4.98,4.95,4.97,506600.0,2.9718,2.9898,2.9718,2.9838,506600.0
2010-01-29 11:00:00,4.97,4.97,4.93,4.94,511300.0,2.9838,2.9838,2.9598,2.9658,511300.0
2010-01-29 11:10:00,4.95,4.97,4.93,4.93,504500.0,2.9718,2.9838,2.9598,2.9598,504500.0
2010-01-29 11:20:00,4.93,4.96,4.92,4.93,701300.0,2.9598,2.9778,2.9537,2.9598,701300.0
2010-01-29 11:30:00,4.93,4.94,4.92,4.92,352000.0,2.9598,2.9658,2.9537,2.9537,352000.0
2010-01-29 11:40:00,4.92,4.94,4.92,4.94,446900.0,2.9537,2.9658,2.9537,2.9658,446900.0
2010-01-29 11:50:00,4.95,4.95,4.9,4.91,400400.0,2.9718,2.9718,2.9417,2.9477,400400.0
2010-01-29 12:00:00,4.9,4.91,4.84,4.87,1234000.0,2.9417,2.9477,2.9057,2.9237,1234000.0
2010-01-29 12:10:00,4.86,4.88,4.86,4.88,207100.0,2.9177,2.9297,2.9177,2.9297,207100.0
2010-01-29 12:20:00,4.88,4.89,4.84,4.86,527600.0,2.9297,2.9357,2.9057,2.9177,527600.0
2010-01-29 12:30:00,4.85,4.89,4.85,4.88,165500.0,2.9117,2.9357,2.9117,2.9297,165500.0
2010-01-29 12:40:00,4.89,4.89,4.86,4.87,134400.0,2.9357,2.9357,2.9177,2.9237,134400.0
2010-01-29 12:50:00,4.86,4.88,4.86,4.87,214100.0,2.9177,2.9297,2.9177,2.9237,214100.0
2010-01-29 13:00:00,4.86,4.87,4.86,4.86,150800.0,2.9177,2.9237,2.9177,2.9177,150800.0
2010-01-29 13:10:00,4.86,4.87,4.85,4.86,430800.0,2.9177,2.9237,2.9117,2.9177,430800.0
2010-01-29 13:20:00,4.86,4.87,4.86,4.86,189500.0,2.9177,2.9237,2.9177,2.9177,189500.0
2010-01-29 13:30:00,4.86,4.88,4.86,4.88,308600.0,2.9177,2.9297,2.9177,2.9297,308600.0
2010-01-29 13:40:00,4.88,4.88,4.85,4.85,627900.0,2.9297,2.9297,2.9117,2.9117,627900.0
2010-01-29 13:50:00,4.85,4.87,4.85,4.87,197200.0,2.9117,2.9237,2.9117,2.9237,197200.0
2010-01-29 14:00:00,4.87,4.87,4.85,4.86,311900.0,2.9237,2.9237,2.9117,2.9177,311900.0
2010-01-29 14:10:00,4.86,4.86,4.81,4.81,1606600.0,2.9177,2.9177,2.8877,2.8877,1606600.0
2010-01-29 14:20:00,4.82,4.83,4.81,4.82,232700.0,2.8937,2.8997,2.8877,2.8937,232700.0
2010-01-29 14:30:00,4.83,4.83,4.79,4.81,1261200.0,2.8997,2.8997,2.8757,2.8877,1261200.0
2010-01-29 14:40:00,4.81,4.86,4.8,4.83,537500.0,2.8877,2.9177,2.8817,2.8997,537500.0
2010-01-29 14:50:00,4.83,4.84,4.82,4.83,357200.0,2.8997,2.9057,2.8937,2.8997,357200.0
2010-01-29 15:00:00,4.83,4.84,4.79,4.79,502700.0,2.8997,2.9057,2.8757,2.8757,502700.0
2010-01-29 15:10:00,4.79,4.81,4.76,4.78,944200.0,2.8757,2.8877,2.8577,2.8697,944200.0
2010-01-29 15:20:00,4.78,4.8,4.76,4.78,550700.0,2.8697,2.8817,2.8577,2.8697,550700.0
2010-01-29 15:30:00,4.78,4.79,4.74,4.78,1295400.0,2.8697,2.8757,2.8457,2.8697,1295400.0
2010-01-29 15:40:00,4.78,4.8,4.75,4.79,1570800.0,2.8697,2.8817,2.8517,2.8757,1570800.0
2010-01-29 15:50:00,4.79,4.82,4.78,4.79,1957600.0,2.8757,2.8937,2.8697,2.8757,1957600.0
2010-02-01 09:30:00,4.85,4.89,4.84,4.88,836900.0,2.9117,2.9357,2.9057,2.9297,836900.0
2010-02-01 09:40:00,4.88,4.94,4.86,4.94,1026300.0,2.9297,2.9658,2.9177,2.9658,1026300.0
2010-02-01 09:50:00,4.93,4.94,4.86,4.87,685200.0,2.9598,2.9658,2.9177,2.9237,685200.0
2010-02-01 10:00:00,4.88,4.9,4.78,4.8,1438000.0,2.9297,2.9417,2.8697,2.8817,1438000.0
2010-02-01 10:10:00,4.79,4.84,4.79,4.84,578100.0,2.8757,2.9057,2.8757,2.9057,578100.0
2010-02-01 10:20:00,4.84,4.84,4.81,4.81,700600.0,2.9057,2.9057,2.8877,2.8877,700600.0
2010-02-01 10:30:00,4.81,4.83,4.78,4.8,952400.0,2.8877,2.8997,2.8697,2.8817,952400.0
2010-02-01 10:40:00,4.79,4.81,4.79,4.8,523900.0,2.8757,2.8877,2.8757,2.8817,523900.0
2010-02-01 10:50:00,4.81,4.84,4.8,4.83,885500.0,2.8877,2.9057,2.8817,2.8997,885500.0
2010-02-01 11:00:00,4.82,4.84,4.81,4.83,401600.0,2.8937,2.9057,2.8877,2.8997,401600.0
2010-02-01 11:10:00,4.83,4.84,4.8,4.82,1503900.0,2.8997,2.9057,2.8817,2.8937,1503900.0
2010-02-01 11:20:00,4.82,4.84,4.81,4.83,195600.0,2.8937,2.9057,2.8877,2.8997,195600.0
2010-02-01 11:30:00,4.84,4.84,4.82,4.83,152500.0,2.9057,2.9057,2.8937,2.8997,152500.0
2010-02-01 11:40:00,4.83,4.84,4.81,4.82,214900.0,2.8997,2.9057,2.8877,2.8937,214900.0
2010-02-01 11:50:00,4.82,4.82,4.79,4.8,324600.0,2.8937,2.8937,2.8757,2.8817,324600.0
2010-02-01 12:00:00,4.81,4.81,4.8,4.8,57800.0,2.8877,2.8877,2.8817,2.8817,57800.0
2010-02-01 12:10:00,4.8,4.81,4.79,4.81,230500.0,2.8817,2.8877,2.8757,2.8877,230500.0
2010-02-01 12:20:00,4.81,4.81,4.8,4.81,44600.0,2.8877,2.8877,2.8817,2.8877,44600.0
2010-02-01 12:30:00,4.81,4.86,4.81,4.84,377800.0,2.8877,2.9177,2.8877,2.9057,377800.0
2010-02-01 12:40:00,4.84,4.89,4.83,4.89,701900.0,2.9057,2.9357,2.8997,2.9357,701900.0
2010-02-01 12:50:00,4.89,4.89,4.88,4.89,104500.0,2.9357,2.9357,2.9297,2.9357,104500.0
2010-02-01 13:00:00,4.89,4.89,4.88,4.89,175400.0,2.9357,2.9357,2.9297,2.9357,175400.0
2010-02-01 13:10:00,4.89,4.89,4.88,4.88,77100.0,2.9357,2.9357,2.9297,2.9297,77100.0
2010-02-01 13:20:00,4.89,4.89,4.88,4.89,195800.0,2.9357,2.9357,2.9297,2.9357,195800.0
2010-02-01 13:30:00,4.88,4.89,4.86,4.86,170600.0,2.9297,2.9357,2.9177,2.9177,170600.0
2010-02-01 13:40:00,4.86,4.86,4.83,4.86,816800.0,2.9177,2.9177,2.8997,2.9177,816800.0
2010-02-01 13:50:00,4.86,4.86,4.84,4.85,228400.0,2.9177,2.9177,2.9057,2.9117,228400.0
2010-02-01 14:00:00,4.84,4.85,4.82,4.82,188300.0,2.9057,2.9117,2.8937,2.8937,188300.0
2010-02-01 14:10:00,4.83,4.85,4.81,4.85,220600.0,2.8997,2.9117,2.8877,2.9117,220600.0
2010-02-01 14:20:00,4.85,4.85,4.82,4.83,203800.0,2.9117,2.9117,2.8937,2.8997,203800.0
2010-02-01 14:30:00,4.83,4.84,4.82,4.83,213600.0,2.8997,2.9057,2.8937,2.8997,213600.0
2010-02-01 14:40:00,4.84,4.85,4.82,4.83,303900.0,2.9057,2.9117,2.8937,2.8997,303900.0
2010-02-01 14:50:00,4.83,4.84,4.82,4.84,62900.0,2.8997,2.9057,2.8937,2.9057,62900.0
2010-02-01 15:00:00,4.84,4.84,4.83,4.84,127300.0,2.9057,2.9057,2.8997,2.9057,127300.0
2010-02-01 15:10:00,4.84,4.85,4.83,4.84,109900.0,2.9057,2.9117,2.8997,2.9057,109900.0
2010-02-01 15:20:00,4.85,4.86,4.83,4.85,395000.0,2.9117,2.9177,2.8997,2.9117,395000.0
2010-02-01 15:30:00,4.86,4.86,4.84,4.84,238500.0,2.9177,2.9177,2.9057,2.9057,238500.0
2010-02-01 15:40:00,4.85,4.87,4.84,4.87,387200.0,2.9117,2.9237,2.9057,2.9237,387200.0
2010-02-01 15:50:00,4.87,4.9,4.86,4.9,1803400.0,2.9237,2.9417,2.9177,2.9417,1803400.0
2010-02-02 09:30:00,4.88,4.9,4.84,4.9,495700.0,2.9297,2.9417,2.9057,2.9417,495700.0
2010-02-02 09:40:00,4.89,4.9,4.82,4.85,510500.0,2.9357,2.9417,2.8937,2.9117,510500.0
2010-02-02 09:50:00,4.85,4.88,4.82,4.83,1418100.0,2.9117,2.9297,2.8937,2.8997,1418100.0
2010-02-02 10:00:00,4.82,4.86,4.82,4.85,1692600.0,2.8937,2.9177,2.8937,2.9117,1692600.0
2010-02-02 10:10:00,4.85,4.89,4.83,4.88,445500.0,2.9117,2.9357,2.8997,2.9297,445500.0
2010-02-02 10:20:00,4.87,4.89,4.87,4.88,189600.0,2.9237,2.9357,2.9237,2.9297,189600.0
2010-02-02 10:30:00,4.88,4.9,4.87,4.89,821900.0,2.9297,2.9417,2.9237,2.9357,821900.0
2010-02-02 10:40:00,4.89,4.93,4.88,4.93,1145600.0,2.9357,2.9598,2.9297,2.9598,1145600.0
2010-02-02 10:50:00,4.92,4.94,4.89,4.91,767300.0,2.9537,2.9658,2.9357,2.9477,767300.0
2010-02-02 11:00:00,4.91,4.91,4.89,4.91,273300.0,2.9477,2.9477,2.9357,2.9477,273300.0
2010-02-02 11:10:00,4.91,4.93,4.89,4.92,1354400.0,2.9477,2.9598,2.9357,2.9537,1354400.0
2010-02-02 11:20:00,4.92,4.92,4.89,4.9,510700.0,2.9537,2.9537,2.9357,2.9417,510700.0
2010-02-02 11:30:00,4.9,4.92,4.89,4.91,271600.0,2.9417,2.9537,2.9357,2.9477,271600.0
2010-02-02 11:40:00,4.9,4.94,4.9,4.93,452700.0,2.9417,2.9658,2.9417,2.9598,452700.0
2010-02-02 11:50:00,4.93,4.94,4.91,4.94,3611300.0,2.9598,2.9658,2.9477,2.9658,3611300.0
2010-02-02 12:00:00,4.94,4.94,4.91,4.92,451600.0,2.9658,2.9658,2.9477,2.9537,451600.0
2010-02-02 12:10:00,4.92,4.92,4.9,4.91,561800.0,2.9537,2.9537,2.9417,2.9477,561800.0
2010-02-02 12:20:00,4.91,4.93,4.9,4.92,357800.0,2.9477,2.9598,2.9417,2.9537,357800.0
2010-02-02 12:30:00,4.92,4.93,4.92,4.93,103000.0,2.9537,2.9598,2.9537,2.9598,103000.0
2010-02-02 12:40:00,4.92,4.93,4.92,4.93,163700.0,2.9537,2.9598,2.9537,2.9598,163700.0
2010-02-02 12:50:00,4.93,4.93,4.91,4.93,481800.0,2.9598,2.9598,2.9477,2.9598,481800.0
2010-02-02 13:00:00,4.92,4.93,4.9,4.92,321500.0,2.9537,2.9598,2.9417,2.9537,321500.0
2010-02-02 13:10:00,4.92,4.92,4.91,4.91,339500.0,2.9537,2.9537,2.9477,2.9477,339500.0
2010-02-02 13:20:00,4.92,4.93,4.91,4.93,1037800.0,2.9537,2.9598,2.9477,2.9598,1037800.0
2010-02-02 13:30:00,4.92,4.94,4.91,4.92,1060200.0,2.9537,2.9658,2.9477,2.9537,1060200.0
2010-02-02 13:40:00,4.93,4.93,4.91,4.92,327500.0,2.9598,2.9598,2.9477,2.9537,327500.0
2010-02-02 13:50:00,4.92,4.93,4.91,4.93,349900.0,2.9537,2.9598,2.9477,2.9598,349900.0
2010-02-02 14:00:00,4.93,4.94,4.92,4.94,440900.0,2.9598,2.9658,2.9537,2.9658,440900.0
2010-02-02 14:10:00,4.94,4.94,4.92,4.93,657600.0,2.9658,2.9658,2.9537,2.9598,657600.0
2010-02-02 14:20:00,4.93,4.94,4.91,4.92,2217300.0,2.9598,2.9658,2.9477,2.9537,2217300.0
2010-02-02 14:30:00,4.92,4.93,4.89,4.92,2351400.0,2.9537,2.9598,2.9357,2.9537,2351400.0
2010-02-02 14:40:00,4.91,4.92,4.9,4.92,436700.0,2.9477,2.9537,2.9417,2.9537,436700.0
2010-02-02 14:50:00,4.92,4.93,4.87,4.91,2373700.0,2.9537,2.9598,2.9237,2.9477,2373700.0
2010-02-02 15:00:00,4.91,4.91,4.9,4.9,102800.0,2.9477,2.9477,2.9417,2.9417,102800.0
2010-02-02 15:10:00,4.91,4.93,4.9,4.93,359400.0,2.9477,2.9598,2.9417,2.9598,359400.0
2010-02-02 15:20:00,4.93,4.93,4.88,4.9,1730300.0,2.9598,2.9598,2.9297,2.9417,1730300.0
2010-02-02 15:30:00,4.89,4.93,4.89,4.91,735400.0,2.9357,2.9598,2.9357,2.9477,735400.0
2010-02-02 15:40:00,4.92,4.93,4.9,4.91,565900.0,2.9537,2.9598,2.9417,2.9477,565900.0
2010-02-02 15:50:00,4.92,4.93,4.9,4.93,1232100.0,2.9537,2.9598,2.9417,2.9598,1232100.0
2010-02-03 09:30:00,4.88,4.9,4.81,4.86,817000.0,2.9297,2.9417,2.8877,2.9177,817000.0
2010-02-03 09:40:00,4.86,4.87,4.82,4.85,1878700.0,2.9177,2.9237,2.8937,2.9117,1878700.0
2010-02-03 09:50:00,4.85,4.89,4.84,4.87,1273600.0,2.9117,2.9357,2.9057,2.9237,1273600.0
2010-02-03 10:00:00,4.86,4.87,4.79,4.8,1772600.0,2.9177,2.9237,2.8757,2.8817,1772600.0
2010-02-03 10:10:00,4.8,4.81,4.74,4.78,1242500.0,2.8817,2.8877,2.8457,2.8697,1242500.0
2010-02-03 10:20:00,4.78,4.78,4.69,4.76,2122300.0,2.8697,2.8697,2.8157,2.8577,2122300.0
2010-02-03 10:30:00,4.76,4.77,4.72,4.74,576400.0,2.8577,2.8637,2.8337,2.8457,576400.0
2010-02-03 10:40:00,4.74,4.77,4.72,4.76,539200.0,2.8457,2.8637,2.8337,2.8577,539200.0
2010-02-03 10:50:00,4.76,4.79,4.7,4.72,2538900.0,2.8577,2.8757,2.8217,2.8337,2538900.0
2010-02-03 11:00:00,4.71,4.75,4.71,4.75,1678900.0,2.8277,2.8517,2.8277,2.8517,1678900.0
2010-02-03 11:10:00,4.75,4.77,4.72,4.73,927900.0,2.8517,2.8637,2.8337,2.8397,927900.0
2010-02-03 11:20:00,4.73,4.73,4.72,4.73,508600.0,2.8397,2.8397,2.8337,2.8397,508600.0
2010-02-03 11:30:00,4.72,4.75,4.72,4.72,614600.0,2.8337,2.8517,2.8337,2.8337,614600.0
2010-02-03 11:40:00,4.73,4.74,4.72,4.72,468500.0,2.8397,2.8457,2.8337,2.8337,468500.0
2010-02-03 11:50:00,4.72,4.73,4.7,4.71,580300.0,2.8337,2.8397,2.8217,2.8277,580300.0
2010-02-03 12:00:00,4.71,4.72,4.7,4.71,422900.0,2.8277,2.8337,2.8217,2.8277,422900.0
2010-02-03 12:10:00,4.71,4.72,4.7,4.71,562600.0,2.8277,2.8337,2.8217,2.8277,562600.0
2010-02-03 12:20:00,4.71,4.72,4.7,4.71,351000.0,2.8277,2.8337,2.8217,2.8277,351000.0
2010-02-03 12:30:00,4.72,4.74,4.71,4.73,825600.0,2.8337,2.8457,2.8277,2.8397,825600.0
2010-02-03 12:40:00,4.73,4.73,4.71,4.71,425000.0,2.8397,2.8397,2.8277,2.8277,425000.0
2010-02-03 12:50:00,4.71,4.72,4.7,4.7,868700.0,2.8277,2.8337,2.8217,2.8217,868700.0
2010-02-03 13:00:00,4.7,4.72,4.7,4.72,757200.0,2.8217,2.8337,2.8217,2.8337,757200.0
2010-02-03 13:10:00,4.72,4.72,4.7,4.7,898300.0,2.8337,2.8337,2.8217,2.8217,898300.0
2010-02-03 13:20:00,4.71,4.71,4.7,4.7,352900.0,2.8277,2.8277,2.8217,2.8217,352900.0
2010-02-03 13:30:00,4.7,4.72,4.7,4.71,937900.0,2.8217,2.8337,2.8217,2.8277,937900.0
2010-02-03 13:40:00,4.7,4.71,4.66,4.67,3738600.0,2.8217,2.8277,2.7977,2.8037,3738600.0
2010-02-03 13:50:00,4.67,4.69,4.66,4.69,239700.0,2.8037,2.8157,2.7977,2.8157,239700.0
2010-02-03 14:00:00,4.68,4.7,4.68,4.7,310300.0,2.8097,2.8217,2.8097,2.8217,310300.0
2010-02-03 14:10:00,4.7,4.71,4.68,4.68,900200.0,2.8217,2.8277,2.8097,2.8097,900200.0
2010-02-03 14:20:00,4.68,4.7,4.67,4.68,554300.0,2.8097,2.8217,2.8037,2.8097,554300.0
2010-02-03 14:30:00,4.68,4.69,4.68,4.69,257300.0,2.8097,2.8157,2.8097,2.8157,257300.0
2010-02-03 14:40:00,4.68,4.69,4.67,4.68,217400.0,2.8097,2.8157,2.8037,2.8097,217400.0
2010-02-03 14:50:00,4.68,4.68,4.64,4.66,2327000.0,2.8097,2.8097,2.7856,2.7977,2327000.0
2010-02-03 15:00:00,4.66,4.68,4.63,4.66,1553900.0,2.7977,2.8097,2.7796,2.7977,1553900.0
2010-02-03 15:10:00,4.66,4.68,4.66,4.68,485500.0,2.7977,2.8097,2.7977,2.8097,485500.0
2010-02-03 15:20:00,4.68,4.68,4.63,4.64,917200.0,2.8097,2.8097,2.7796,2.7856,917200.0
2010-02-03 15:30:00,4.65,4.66,4.64,4.65,1327100.0,2.7917,2.7977,2.7856,2.7917,1327100.0
2010-02-03 15:40:00,4.65,4.72,4.64,4.72,2079100.0,2.7917,2.8337,2.7856,2.8337,2079100.0
2010-02-03 15:50:00,4.71,4.73,4.7,4.71,1750700.0,2.8277,2.8397,2.8217,2.8277,1750700.0
2010-02-04 09:30:00,4.66,4.68,4.57,4.61,1444600.0,2.7977,2.8097,2.7436,2.7676,1444600.0
2010-02-04 09:40:00,4.6,4.62,4.51,4.52,1253100.0,2.7616,2.7736,2.7076,2.7136,1253100.0
2010-02-04 09:50:00,4.52,4.52,4.48,4.49,1309500.0,2.7136,2.7136,2.6896,2.6956,1309500.0
2010-02-04 10:00:00,4.48,4.55,4.48,4.55,1587300.0,2.6896,2.7316,2.6896,2.7316,1587300.0
2010-02-04 10:10:00,4.55,4.57,4.5,4.5,1456000.0,2.7316,2.7436,2.7016,2.7016,1456000.0
2010-02-04 10:20:00,4.51,4.53,4.5,4.52,1039800.0,2.7076,2.7196,2.7016,2.7136,1039800.0
2010-02-04 10:30:00,4.52,4.54,4.51,4.54,2053700.0,2.7136,2.7256,2.7076,2.7256,2053700.0
2010-02-04 10:40:00,4.53,4.54,4.51,4.52,1510900.0,2.7196,2.7256,2.7076,2.7136,1510900.0
2010-02-04 10:50:00,4.51,4.52,4.49,4.49,1519500.0,2.7076,2.7136,2.6956,2.6956,1519500.0
2010-02-04 11:00:00,4.49,4.53,4.49,4.49,1056200.0,2.6956,2.7196,2.6956,2.6956,1056200.0
2010-02-04 11:10:00,4.49,4.51,4.47,4.5,1205700.0,2.6956,2.7076,2.6836,2.7016,1205700.0
2010-02-04 11:20:00,4.5,4.5,4.46,4.49,898100.0,2.7016,2.7016,2.6776,2.6956,898100.0
2010-02-04 11:30:00,4.49,4.52,4.48,4.52,643200.0,2.6956,2.7136,2.6896,2.7136,643200.0
2010-02-04 11:40:00,4.52,4.52,4.49,4.52,759800.0,2.7136,2.7136,2.6956,2.7136,759800.0
2010-02-04 11:50:00,4.52,4.57,4.51,4.56,758600.0,2.7136,2.7436,2.7076,2.7376,758600.0
2010-02-04 12:00:00,4.57,4.57,4.54,4.55,537800.0,2.7436,2.7436,2.7256,2.7316,537800.0
2010-02-04 12:10:00,4.55,4.56,4.53,4.54,710200.0,2.7316,2.7376,2.7196,2.7256,710200.0
2010-02-04 12:20:00,4.55,4.56,4.54,4.56,509000.0,2.7316,2.7376,2.7256,2.7376,509000.0
2010-02-04 12:30:00,4.56,4.56,4.54,4.55,351100.0,2.7376,2.7376,2.7256,2.7316,351100.0
2010-02-04 12:40:00,4.55,4.56,4.52,4.53,617000.0,2.7316,2.7376,2.7136,2.7196,617000.0
2010-02-04 12:50:00,4.53,4.55,4.51,4.55,694100.0,2.7196,2.7316,2.7076,2.7316,694100.0
2010-02-04 13:00:00,4.55,4.58,4.54,4.58,429600.0,2.7316,2.7496,2.7256,2.7496,429600.0
2010-02-04 13:10:00,4.58,4.6,4.57,4.6,378700.0,2.7496,2.7616,2.7436,2.7616,378700.0
2010-02-04 13:20:00,4.6,4.63,4.57,4.63,736400.0,2.7616,2.7796,2.7436,2.7796,736400.0
2010-02-04 13:30:00,4.63,4.63,4.6,4.61,359100.0,2.7796,2.7796,2.7616,2.7676,359100.0
2010-02-04 13:40:00,4.61,4.61,4.58,4.59,380400.0,2.7676,2.7676,2.7496,2.7556,380400.0
2010-02-04 13:50:00,4.6,4.63,4.6,4.62,340300.0,2.7616,2.7796,2.7616,2.7736,340300.0
2010-02-04 14:00:00,4.63,4.63,4.6,4.62,431200.0,2.7796,2.7796,2.7616,2.7736,431200.0
2010-02-04 14:10:00,4.62,4.62,4.58,4.6,422500.0,2.7736,2.7736,2.7496,2.7616,422500.0
2010-02-04 14:20:00,4.6,4.61,4.59,4.61,231700.0,2.7616,2.7676,2.7556,2.7676,231700.0
2010-02-04 14:30:00,4.61,4.65,4.6,4.65,995800.0,2.7676,2.7917,2.7616,2.7917,995800.0
2010-02-04 14:40:00,4.65,4.67,4.64,4.66,640200.0,2.7917,2.8037,2.7856,2.7977,640200.0
2010-02-04 14:50:00,4.66,4.67,4.66,4.67,230800.0,2.7977,2.8037,2.7977,2.8037,230800.0
2010-02-04 15:00:00,4.67,4.67,4.6,4.61,1475500.0,2.8037,2.8037,2.7616,2.7676,1475500.0
2010-02-04 15:10:00,4.6,4.61,4.56,4.58,766400.0,2.7616,2.7676,2.7376,2.7496,766400.0
2010-02-04 15:20:00,4.58,4.59,4.57,4.59,716800.0,2.7496,2.7556,2.7436,2.7556,716800.0
2010-02-04 15:30:00,4.59,4.59,4.56,4.57,811700.0,2.7556,2.7556,2.7376,2.7436,811700.0
2010-02-04 15:40:00,4.57,4.6,4.56,4.59,1219400.0,2.7436,2.7616,2.7376,2.7556,1219400.0
2010-02-04 15:50:00,4.6,4.6,4.54,4.54,2029600.0,2.7616,2.7616,2.7256,2.7256,2029600.0
2010-02-05 09:30:00,4.56,4.68,4.56,4.61,1148100.0,2.7376,2.8097,2.7376,2.7676,1148100.0
2010-02-05 09:40:00,4.61,4.65,4.57,4.57,1986700.0,2.7676,2.7917,2.7436,2.7436,1986700.0
2010-02-05 09:50:00,4.57,4.63,4.57,4.62,596900.0,2.7436,2.7796,2.7436,2.7736,596900.0
2010-02-05 10:00:00,4.61,4.62,4.6,4.6,424300.0,2.7676,2.7736,2.7616,2.7616,424300.0
2010-02-05 10:10:00,4.6,4.63,4.5,4.51,1223600.0,2.7616,2.7796,2.7016,2.7076,1223600.0
2010-02-05 10:20:00,4.5,4.53,4.5,4.5,1314500.0,2.7016,2.7196,2.7016,2.7016,1314500.0
2010-02-05 10:30:00,4.51,4.57,4.5,4.55,627700.0,2.7076,2.7436,2.7016,2.7316,627700.0
2010-02-05 10:40:00,4.56,4.64,4.55,4.59,930700.0,2.7376,2.7856,2.7316,2.7556,930700.0
2010-02-05 10:50:00,4.59,4.61,4.57,4.59,534700.0,2.7556,2.7676,2.7436,2.7556,534700.0
2010-02-05 11:00:00,4.58,4.58,4.55,4.58,218700.0,2.7496,2.7496,2.7316,2.7496,218700.0
2010-02-05 11:10:00,4.58,4.59,4.55,4.57,185600.0,2.7496,2.7556,2.7316,2.7436,185600.0
2010-02-05 11:20:00,4.58,4.58,4.54,4.55,329900.0,2.7496,2.7496,2.7256,2.7316,329900.0
2010-02-05 11:30:00,4.54,4.55,4.51,4.52,145500.0,2.7256,2.7316,2.7076,2.7136,145500.0
2010-02-05 11:40:00,4.51,4.53,4.5,4.53,511800.0,2.7076,2.7196,2.7016,2.7196,511800.0
2010-02-05 11:50:00,4.53,4.54,4.5,4.51,264100.0,2.7196,2.7256,2.7016,2.7076,264100.0
2010-02-05 12:00:00,4.51,4.52,4.51,4.52,172500.0,2.7076,2.7136,2.7076,2.7136,172500.0
2010-02-05 12:10:00,4.52,4.54,4.51,4.53,182800.0,2.7136,2.7256,2.7076,2.7196,182800.0
2010-02-05 12:20:00,4.53,4.55,4.51,4.51,195700.0,2.7196,2.7316,2.7076,2.7076,195700.0
2010-02-05 12:30:00,4.52,4.54,4.51,4.51,317100.0,2.7136,2.7256,2.7076,2.7076,317100.0
2010-02-05 12:40:00,4.5,4.54,4.5,4.54,345400.0,2.7016,2.7256,2.7016,2.7256,345400.0
2010-02-05 12:50:00,4.54,4.54,4.51,4.51,106500.0,2.7256,2.7256,2.7076,2.7076,106500.0
2010-02-05 13:00:00,4.52,4.52,4.47,4.49,715000.0,2.7136,2.7136,2.6836,2.6956,715000.0
2010-02-05 13:10:00,4.48,4.5,4.46,4.49,390400.0,2.6896,2.7016,2.6776,2.6956,390400.0
2010-02-05 13:20:00,4.48,4.49,4.45,4.45,361000.0,2.6896,2.6956,2.6716,2.6716,361000.0
2010-02-05 13:30:00,4.46,4.46,4.42,4.42,488000.0,2.6776,2.6776,2.6536,2.6536,488000.0
2010-02-05 13:40:00,4.43,4.43,4.4,4.41,443200.0,2.6596,2.6596,2.6416,2.6476,443200.0
2010-02-05 13:50:00,4.41,4.42,4.4,4.4,208300.0,2.6476,2.6536,2.6416,2.6416,208300.0
2010-02-05 14:00:00,4.4,4.44,4.4,4.43,295000.0,2.6416,2.6656,2.6416,2.6596,295000.0
2010-02-05 14:10:00,4.43,4.47,4.42,4.45,504000.0,2.6596,2.6836,2.6536,2.6716,504000.0
2010-02-05 14:20:00,4.44,4.47,4.44,4.46,410600.0,2.6656,2.6836,2.6656,2.6776,410600.0
2010-02-05 14:30:00,4.46,4.48,4.44,4.45,347600.0,2.6776,2.6896,2.6656,2.6716,347600.0
2010-02-05 14:40:00,4.45,4.52,4.43,4.52,1179900.0,2.6716,2.7136,2.6596,2.7136,1179900.0
2010-02-05 14:50:00,4.51,4.53,4.5,4.5,534200.0,2.7076,2.7196,2.7016,2.7016,534200.0
2010-02-05 15:00:00,4.5,4.59,4.5,4.55,1115600.0,2.7016,2.7556,2.7016,2.7316,1115600.0
2010-02-05 15:10:00,4.55,4.58,4.53,4.57,1056100.0,2.7316,2.7496,2.7196,2.7436,1056100.0
2010-02-05 15:20:00,4.57,4.58,4.53,4.57,647700.0,2.7436,2.7496,2.7196,2.7436,647700.0
2010-02-05 15:30:00,4.57,4.62,4.56,4.62,1476100.0,2.7436,2.7736,2.7376,2.7736,1476100.0
2010-02-05 15:40:00,4.62,4.63,4.56,4.57,829000.0,2.7736,2.7796,2.7376,2.7436,829000.0
2010-02-05 15:50:00,4.56,4.65,4.56,4.64,1571300.0,2.7376,2.7917,2.7376,2.7856,1571300.0
2010-02-08 09:30:00,4.66,4.68,4.55,4.56,527800.0,2.7977,2.8097,2.7316,2.7376,527800.0
2010-02-08 09:40:00,4.56,4.59,4.53,4.54,568800.0,2.7376,2.7556,2.7196,2.7256,568800.0
2010-02-08 09:50:00,4.53,4.61,4.53,4.59,589300.0,2.7196,2.7676,2.7196,2.7556,589300.0
2010-02-08 10:00:00,4.6,4.63,4.58,4.59,665900.0,2.7616,2.7796,2.7496,2.7556,665900.0
2010-02-08 10:10:00,4.6,4.67,4.59,4.66,428600.0,2.7616,2.8037,2.7556,2.7977,428600.0
2010-02-08 10:20:00,4.65,4.7,4.64,4.68,855300.0,2.7917,2.8217,2.7856,2.8097,855300.0
2010-02-08 10:30:00,4.68,4.71,4.67,4.69,532300.0,2.8097,2.8277,2.8037,2.8157,532300.0
2010-02-08 10:40:00,4.7,4.71,4.67,4.69,905100.0,2.8217,2.8277,2.8037,2.8157,905100.0
2010-02-08 10:50:00,4.69,4.71,4.67,4.7,2626500.0,2.8157,2.8277,2.8037,2.8217,2626500.0
2010-02-08 11:00:00,4.7,4.71,4.68,4.71,591300.0,2.8217,2.8277,2.8097,2.8277,591300.0
2010-02-08 11:10:00,4.71,4.72,4.7,4.71,453400.0,2.8277,2.8337,2.8217,2.8277,453400.0
2010-02-08 11:20:00,4.7,4.72,4.7,4.71,332900.0,2.8217,2.8337,2.8217,2.8277,332900.0
2010-02-08 11:30:00,4.71,4.71,4.67,4.67,193200.0,2.8277,2.8277,2.8037,2.8037,193200.0
2010-02-08 11:40:00,4.67,4.71,4.67,4.7,174700.0,2.8037,2.8277,2.8037,2.8217,174700.0
2010-02-08 11:50:00,4.7,4.73,4.7,4.72,389400.0,2.8217,2.8397,2.8217,2.8337,389400.0
2010-02-08 12:00:00,4.71,4.72,4.69,4.69,206100.0,2.8277,2.8337,2.8157,2.8157,206100.0
2010-02-08 12:10:00,4.69,4.7,4.68,4.68,60500.0,2.8157,2.8217,2.8097,2.8097,60500.0
2010-02-08 12:20:00,4.68,4.72,4.67,4.72,570200.0,2.8097,2.8337,2.8037,2.8337,570200.0
2010-02-08 12:30:00,4.71,4.72,4.69,4.72,516600.0,2.8277,2.8337,2.8157,2.8337,516600.0
2010-02-08 12:40:00,4.72,4.72,4.7,4.71,70300.0,2.8337,2.8337,2.8217,2.8277,70300.0
2010-02-08 12:50:00,4.7,4.72,4.7,4.71,72300.0,2.8217,2.8337,2.8217,2.8277,72300.0
2010-02-08 13:00:00,4.72,4.72,4.68,4.68,163400.0,2.8337,2.8337,2.8097,2.8097,163400.0
2010-02-08 13:10:00,4.68,4.69,4.65,4.67,691000.0,2.8097,2.8157,2.7917,2.8037,691000.0
2010-02-08 13:20:00,4.67,4.68,4.66,4.67,262100.0,2.8037,2.8097,2.7977,2.8037,262100.0
2010-02-08 13:30:00,4.67,4.68,4.66,4.66,67100.0,2.8037,2.8097,2.7977,2.7977,67100.0
2010-02-08 13:40:00,4.67,4.67,4.63,4.63,233300.0,2.8037,2.8037,2.7796,2.7796,233300.0
2010-02-08 13:50:00,4.63,4.66,4.63,4.64,204400.0,2.7796,2.7977,2.7796,2.7856,204400.0
2010-02-08 14:00:00,4.64,4.66,4.64,4.66,139100.0,2.7856,2.7977,2.7856,2.7977,139100.0
2010-02-08 14:10:00,4.66,4.66,4.65,4.66,44300.0,2.7977,2.7977,2.7917,2.7977,44300.0
2010-02-08 14:20:00,4.65,4.66,4.65,4.65,68600.0,2.7917,2.7977,2.7917,2.7917,68600.0
2010-02-08 14:30:00,4.65,4.66,4.61,4.63,248800.0,2.7917,2.7977,2.7676,2.7796,248800.0
2010-02-08 14:40:00,4.62,4.65,4.62,4.64,413600.0,2.7736,2.7917,2.7736,2.7856,413600.0
2010-02-08 14:50:00,4.64,4.66,4.63,4.63,247300.0,2.7856,2.7977,2.7796,2.7796,247300.0
2010-02-08 15:00:00,4.63,4.65,4.6,4.61,798000.0,2.7796,2.7917,2.7616,2.7676,798000.0
2010-02-08 15:10:00,4.6,4.61,4.58,4.58,314100.0,2.7616,2.7676,2.7496,2.7496,314100.0
2010-02-08 15:20:00,4.58,4.62,4.58,4.61,272800.0,2.7496,2.7736,2.7496,2.7676,272800.0
2010-02-08 15:30:00,4.61,4.63,4.61,4.61,289700.0,2.7676,2.7796,2.7676,2.7676,289700.0
2010-02-08 15:40:00,4.61,4.62,4.58,4.59,490100.0,2.7676,2.7736,2.7496,2.7556,490100.0
2010-02-08 15:50:00,4.58,4.6,4.57,4.58,913800.0,2.7496,2.7616,2.7436,2.7496,913800.0
2010-02-09 09:30:00,4.66,4.72,4.66,4.71,1077700.0,2.7977,2.8337,2.7977,2.8277,1077700.0
2010-02-09 09:40:00,4.72,4.73,4.64,4.65,690600.0,2.8337,2.8397,2.7856,2.7917,690600.0
2010-02-09 09:50:00,4.65,4.65,4.61,4.63,641900.0,2.7917,2.7917,2.7676,2.7796,641900.0
2010-02-09 10:00:00,4.62,4.67,4.62,4.66,437600.0,2.7736,2.8037,2.7736,2.7977,437600.0
2010-02-09 10:10:00,4.66,4.68,4.65,4.66,192300.0,2.7977,2.8097,2.7917,2.7977,192300.0
2010-02-09 10:20:00,4.66,4.67,4.63,4.64,1144400.0,2.7977,2.8037,2.7796,2.7856,1144400.0
2010-02-09 10:30:00,4.64,4.65,4.62,4.64,314700.0,2.7856,2.7917,2.7736,2.7856,314700.0
2010-02-09 10:40:00,4.64,4.64,4.58,4.61,454400.0,2.7856,2.7856,2.7496,2.7676,454400.0
2010-02-09 10:50:00,4.61,4.65,4.61,4.63,532100.0,2.7676,2.7917,2.7676,2.7796,532100.0
2010-02-09 11:00:00,4.64,4.65,4.62,4.62,340700.0,2.7856,2.7917,2.7736,2.7736,340700.0
2010-02-09 11:10:00,4.62,4.63,4.61,4.63,198200.0,2.7736,2.7796,2.7676,2.7796,198200.0
2010-02-09 11:20:00,4.63,4.63,4.59,4.59,544400.0,2.7796,2.7796,2.7556,2.7556,544400.0
2010-02-09 11:30:00,4.59,4.64,4.58,4.62,826100.0,2.7556,2.7856,2.7496,2.7736,826100.0
2010-02-09 11:40:00,4.63,4.65,4.62,4.63,833900.0,2.7796,2.7917,2.7736,2.7796,833900.0
2010-02-09 11:50:00,4.63,4.67,4.63,4.66,453900.0,2.7796,2.8037,2.7796,2.7977,453900.0
2010-02-09 12:00:00,4.66,4.68,4.65,4.66,512100.0,2.7977,2.8097,2.7917,2.7977,512100.0
2010-02-09 12:10:00,4.67,4.69,4.66,4.67,256800.0,2.8037,2.8157,2.7977,2.8037,256800.0
2010-02-09 12:20:00,4.67,4.68,4.65,4.66,215200.0,2.8037,2.8097,2.7917,2.7977,215200.0
2010-02-09 12:30:00,4.66,4.7,4.66,4.69,315800.0,2.7977,2.8217,2.7977,2.8157,315800.0
2010-02-09 12:40:00,4.69,4.7,4.63,4.65,696000.0,2.8157,2.8217,2.7796,2.7917,696000.0
2010-02-09 12:50:00,4.64,4.65,4.62,4.65,324600.0,2.7856,2.7917,2.7736,2.7917,324600.0
2010-02-09 13:00:00,4.64,4.66,4.64,4.66,163000.0,2.7856,2.7977,2.7856,2.7977,163000.0
2010-02-09 13:10:00,4.65,4.66,4.63,4.64,99800.0,2.7917,2.7977,2.7796,2.7856,99800.0
2010-02-09 13:20:00,4.63,4.65,4.63,4.63,170800.0,2.7796,2.7917,2.7796,2.7796,170800.0
2010-02-09 13:30:00,4.63,4.65,4.63,4.64,104900.0,2.7796,2.7917,2.7796,2.7856,104900.0
2010-02-09 13:40:00,4.64,4.66,4.64,4.66,82100.0,2.7856,2.7977,2.7856,2.7977,82100.0
2010-02-09 13:50:00,4.65,4.65,4.63,4.64,75000.0,2.7917,2.7917,2.7796,2.7856,75000.0
2010-02-09 14:00:00,4.64,4.64,4.63,4.63,26500.0,2.7856,2.7856,2.7796,2.7796,26500.0
2010-02-09 14:10:00,4.63,4.64,4.61,4.61,200100.0,2.7796,2.7856,2.7676,2.7676,200100.0
2010-02-09 14:20:00,4.61,4.63,4.61,4.62,202200.0,2.7676,2.7796,2.7676,2.7736,202200.0
2010-02-09 14:30:00,4.62,4.64,4.61,4.62,322000.0,2.7736,2.7856,2.7676,2.7736,322000.0
2010-02-09 14:40:00,4.62,4.63,4.57,4.59,978600.0,2.7736,2.7796,2.7436,2.7556,978600.0
2010-02-09 14:50:00,4.59,4.62,4.58,4.6,462400.0,2.7556,2.7736,2.7496,2.7616,462400.0
2010-02-09 15:00:00,4.61,4.64,4.6,4.63,471100.0,2.7676,2.7856,2.7616,2.7796,471100.0
2010-02-09 15:10:00,4.63,4.64,4.61,4.63,252700.0,2.7796,2.7856,2.7676,2.7796,252700.0
2010-02-09 15:20:00,4.63,4.64,4.62,4.63,243100.0,2.7796,2.7856,2.7736,2.7796,243100.0
2010-02-09 15:30:00,4.63,4.67,4.62,4.65,459500.0,2.7796,2.8037,2.7736,2.7917,459500.0
2010-02-09 15:40:00,4.64,4.66,4.63,4.65,762500.0,2.7856,2.7977,2.7796,2.7917,762500.0
2010-02-09 15:50:00,4.65,4.66,4.64,4.65,833900.0,2.7917,2.7977,2.7856,2.7917,833900.0
2010-02-10 09:30:00,4.63,4.67,4.62,4.64,316400.0,2.7796,2.8037,2.7736,2.7856,316400.0
2010-02-10 09:40:00,4.65,4.68,4.63,4.68,512700.0,2.7917,2.8097,2.7796,2.8097,512700.0
2010-02-10 09:50:00,4.68,4.69,4.66,4.66,1026500.0,2.8097,2.8157,2.7977,2.7977,1026500.0
2010-02-10 10:00:00,4.66,4.66,4.63,4.64,501500.0,2.7977,2.7977,2.7796,2.7856,501500.0
2010-02-10 10:10:00,4.63,4.67,4.63,4.66,781700.0,2.7796,2.8037,2.7796,2.7977,781700.0
2010-02-10 10:20:00,4.65,4.68,4.65,4.67,439300.0,2.7917,2.8097,2.7917,2.8037,439300.0
2010-02-10 10:30:00,4.67,4.69,4.65,4.66,1128600.0,2.8037,2.8157,2.7917,2.7977,1128600.0
2010-02-10 10:40:00,4.68,4.69,4.67,4.67,150500.0,2.8097,2.8157,2.8037,2.8037,150500.0
2010-02-10 10:50:00,4.67,4.68,4.66,4.66,113700.0,2.8037,2.8097,2.7977,2.7977,113700.0
2010-02-10 11:00:00,4.67,4.67,4.65,4.66,689200.0,2.8037,2.8037,2.7917,2.7977,689200.0
2010-02-10 11:10:00,4.66,4.67,4.63,4.63,285500.0,2.7977,2.8037,2.7796,2.7796,285500.0
2010-02-10 11:20:00,4.63,4.66,4.63,4.65,240700.0,2.7796,2.7977,2.7796,2.7917,240700.0
2010-02-10 11:30:00,4.65,4.66,4.64,4.65,548500.0,2.7917,2.7977,2.7856,2.7917,548500.0
2010-02-10 11:40:00,4.64,4.64,4.63,4.63,69800.0,2.7856,2.7856,2.7796,2.7796,69800.0
2010-02-10 11:50:00,4.64,4.65,4.63,4.64,186100.0,2.7856,2.7917,2.7796,2.7856,186100.0
2010-02-10 12:00:00,4.64,4.66,4.63,4.66,81500.0,2.7856,2.7977,2.7796,2.7977,81500.0
2010-02-10 12:10:00,4.65,4.66,4.64,4.64,216900.0,2.7917,2.7977,2.7856,2.7856,216900.0
2010-02-10 12:20:00,4.65,4.67,4.64,4.67,123600.0,2.7917,2.8037,2.7856,2.8037,123600.0
2010-02-10 12:30:00,4.67,4.68,4.65,4.67,284000.0,2.8037,2.8097,2.7917,2.8037,284000.0
2010-02-10 12:40:00,4.67,4.69,4.66,4.68,327500.0,2.8037,2.8157,2.7977,2.8097,327500.0
2010-02-10 12:50:00,4.69,4.69,4.68,4.68,146400.0,2.8157,2.8157,2.8097,2.8097,146400.0
2010-02-10 13:00:00,4.68,4.7,4.68,4.7,466000.0,2.8097,2.8217,2.8097,2.8217,466000.0
2010-02-10 13:10:00,4.71,4.71,4.7,4.7,201600.0,2.8277,2.8277,2.8217,2.8217,201600.0
2010-02-10 13:20:00,4.7,4.74,4.7,4.73,529400.0,2.8217,2.8457,2.8217,2.8397,529400.0
2010-02-10 13:30:00,4.73,4.74,4.72,4.72,347200.0,2.8397,2.8457,2.8337,2.8337,347200.0
2010-02-10 13:40:00,4.72,4.73,4.72,4.72,64900.0,2.8337,2.8397,2.8337,2.8337,64900.0
2010-02-10 13:50:00,4.72,4.74,4.72,4.73,340500.0,2.8337,2.8457,2.8337,2.8397,340500.0
2010-02-10 14:00:00,4.74,4.74,4.73,4.74,64000.0,2.8457,2.8457,2.8397,2.8457,64000.0
2010-02-10 14:10:00,4.74,4.75,4.72,4.74,745100.0,2.8457,2.8517,2.8337,2.8457,745100.0
2010-02-10 14:20:00,4.73,4.73,4.69,4.7,340500.0,2.8397,2.8397,2.8157,2.8217,340500.0
2010-02-10 14:30:00,4.7,4.71,4.7,4.71,86000.0,2.8217,2.8277,2.8217,2.8277,86000.0
2010-02-10 14:40:00,4.7,4.71,4.7,4.71,70400.0,2.8217,2.8277,2.8217,2.8277,70400.0
2010-02-10 14:50:00,4.7,4.72,4.7,4.7,207800.0,2.8217,2.8337,2.8217,2.8217,207800.0
2010-02-10 15:00:00,4.7,4.73,4.7,4.72,103900.0,2.8217,2.8397,2.8217,2.8337,103900.0
2010-02-10 15:10:00,4.72,4.73,4.7,4.7,249900.0,2.8337,2.8397,2.8217,2.8217,249900.0
2010-02-10 15:20:00,4.71,4.72,4.69,4.72,163500.0,2.8277,2.8337,2.8157,2.8337,163500.0
2010-02-10 15:30:00,4.72,4.72,4.68,4.7,400200.0,2.8337,2.8337,2.8097,2.8217,400200.0
2010-02-10 15:40:00,4.69,4.71,4.69,4.69,191500.0,2.8157,2.8277,2.8157,2.8157,191500.0
2010-02-10 15:50:00,4.7,4.7,4.69,4.7,783500.0,2.8217,2.8217,2.8157,2.8217,783500.0
2010-02-11 09:30:00,4.75,4.75,4.72,4.73,255900.0,2.8517,2.8517,2.8337,2.8397,255900.0
2010-02-11 09:40:00,4.73,4.75,4.69,4.73,1515300.0,2.8397,2.8517,2.8157,2.8397,1515300.0
2010-02-11 09:50:00,4.72,4.76,4.72,4.75,558300.0,2.8337,2.8577,2.8337,2.8517,558300.0
2010-02-11 10:00:00,4.75,4.75,4.72,4.74,990100.0,2.8517,2.8517,2.8337,2.8457,990100.0
2010-02-11 10:10:00,4.75,4.76,4.72,4.73,608900.0,2.8517,2.8577,2.8337,2.8397,608900.0
2010-02-11 10:20:00,4.72,4.74,4.71,4.73,293800.0,2.8337,2.8457,2.8277,2.8397,293800.0
2010-02-11 10:30:00,4.72,4.73,4.71,4.72,155800.0,2.8337,2.8397,2.8277,2.8337,155800.0
2010-02-11 10:40:00,4.71,4.72,4.68,4.7,382500.0,2.8277,2.8337,2.8097,2.8217,382500.0
2010-02-11 10:50:00,4.69,4.71,4.69,4.69,211200.0,2.8157,2.8277,2.8157,2.8157,211200.0
2010-02-11 11:00:00,4.7,4.73,4.69,4.7,612300.0,2.8217,2.8397,2.8157,2.8217,612300.0
2010-02-11 11:10:00,4.71,4.73,4.7,4.72,120500.0,2.8277,2.8397,2.8217,2.8337,120500.0
2010-02-11 11:20:00,4.72,4.74,4.71,4.74,124300.0,2.8337,2.8457,2.8277,2.8457,124300.0
2010-02-11 11:30:00,4.73,4.74,4.72,4.72,178400.0,2.8397,2.8457,2.8337,2.8337,178400.0
2010-02-11 11:40:00,4.73,4.78,4.72,4.78,918800.0,2.8397,2.8697,2.8337,2.8697,918800.0
2010-02-11 11:50:00,4.78,4.81,4.77,4.78,854800.0,2.8697,2.8877,2.8637,2.8697,854800.0
2010-02-11 12:00:00,4.78,4.79,4.77,4.77,384900.0,2.8697,2.8757,2.8637,2.8637,384900.0
2010-02-11 12:10:00,4.77,4.78,4.77,4.77,121400.0,2.8637,2.8697,2.8637,2.8637,121400.0
2010-02-11 12:20:00,4.77,4.78,4.76,4.76,177800.0,2.8637,2.8697,2.8577,2.8577,177800.0
2010-02-11 12:30:00,4.76,4.77,4.74,4.76,293000.0,2.8577,2.8637,2.8457,2.8577,293000.0
2010-02-11 12:40:00,4.77,4.77,4.75,4.75,107900.0,2.8637,2.8637,2.8517,2.8517,107900.0
2010-02-11 12:50:00,4.75,4.79,4.73,4.79,1751900.0,2.8517,2.8757,2.8397,2.8757,1751900.0
2010-02-11 13:00:00,4.78,4.8,4.78,4.78,774400.0,2.8697,2.8817,2.8697,2.8697,774400.0
2010-02-11 13:10:00,4.78,4.8,4.77,4.8,657500.0,2.8697,2.8817,2.8637,2.8817,657500.0
2010-02-11 13:20:00,4.8,4.8,4.79,4.8,89200.0,2.8817,2.8817,2.8757,2.8817,89200.0
2010-02-11 13:30:00,4.79,4.8,4.79,4.79,113400.0,2.8757,2.8817,2.8757,2.8757,113400.0
2010-02-11 13:40:00,4.8,4.8,4.79,4.79,190300.0,2.8817,2.8817,2.8757,2.8757,190300.0
2010-02-11 13:50:00,4.79,4.8,4.79,4.79,95900.0,2.8757,2.8817,2.8757,2.8757,95900.0
2010-02-11 14:00:00,4.79,4.8,4.79,4.79,127100.0,2.8757,2.8817,2.8757,2.8757,127100.0
2010-02-11 14:10:00,4.8,4.8,4.79,4.8,93100.0,2.8817,2.8817,2.8757,2.8817,93100.0
2010-02-11 14:20:00,4.8,4.8,4.79,4.79,187400.0,2.8817,2.8817,2.8757,2.8757,187400.0
2010-02-11 14:30:00,4.8,4.8,4.76,4.77,339500.0,2.8817,2.8817,2.8577,2.8637,339500.0
2010-02-11 14:40:00,4.77,4.79,4.77,4.79,185400.0,2.8637,2.8757,2.8637,2.8757,185400.0
2010-02-11 14:50:00,4.78,4.79,4.77,4.78,159000.0,2.8697,2.8757,2.8637,2.8697,159000.0
2010-02-11 15:00:00,4.77,4.78,4.75,4.76,240800.0,2.8637,2.8697,2.8517,2.8577,240800.0
2010-02-11 15:10:00,4.76,4.76,4.75,4.76,203700.0,2.8577,2.8577,2.8517,2.8577,203700.0
2010-02-11 15:20:00,4.76,4.76,4.74,4.74,121600.0,2.8577,2.8577,2.8457,2.8457,121600.0
2010-02-11 15:30:00,4.74,4.76,4.74,4.75,290300.0,2.8457,2.8577,2.8457,2.8517,290300.0
2010-02-11 15:40:00,4.75,4.76,4.75,4.76,341900.0,2.8517,2.8577,2.8517,2.8577,341900.0
2010-02-11 15:50:00,4.76,4.78,4.75,4.78,781400.0,2.8577,2.8697,2.8517,2.8697,781400.0
2010-02-12 09:30:00,4.71,4.77,4.69,4.7,513100.0,2.8277,2.8637,2.8157,2.8217,513100.0
2010-02-12 09:40:00,4.69,4.7,4.67,4.67,165300.0,2.8157,2.8217,2.8037,2.8037,165300.0
2010-02-12 09:50:00,4.68,4.7,4.67,4.69,224800.0,2.8097,2.8217,2.8037,2.8157,224800.0
2010-02-12 10:00:00,4.68,4.69,4.63,4.66,487200.0,2.8097,2.8157,2.7796,2.7977,487200.0
2010-02-12 10:10:00,4.66,4.68,4.66,4.67,161300.0,2.7977,2.8097,2.7977,2.8037,161300.0
2010-02-12 10:20:00,4.67,4.69,4.66,4.69,662400.0,2.8037,2.8157,2.7977,2.8157,662400.0
2010-02-12 10:30:00,4.69,4.69,4.65,4.66,276100.0,2.8157,2.8157,2.7917,2.7977,276100.0
2010-02-12 10:40:00,4.66,4.67,4.66,4.66,85400.0,2.7977,2.8037,2.7977,2.7977,85400.0
2010-02-12 10:50:00,4.67,4.7,4.66,4.69,479700.0,2.8037,2.8217,2.7977,2.8157,479700.0
2010-02-12 11:00:00,4.68,4.7,4.67,4.7,369900.0,2.8097,2.8217,2.8037,2.8217,369900.0
2010-02-12 11:10:00,4.7,4.71,4.69,4.7,433100.0,2.8217,2.8277,2.8157,2.8217,433100.0
2010-02-12 11:20:00,4.7,4.71,4.7,4.7,123300.0,2.8217,2.8277,2.8217,2.8217,123300.0
2010-02-12 11:30:00,4.7,4.71,4.69,4.7,117400.0,2.8217,2.8277,2.8157,2.8217,117400.0
2010-02-12 11:40:00,4.69,4.7,4.69,4.69,40000.0,2.8157,2.8217,2.8157,2.8157,40000.0
2010-02-12 11:50:00,4.69,4.7,4.69,4.69,47800.0,2.8157,2.8217,2.8157,2.8157,47800.0
2010-02-12 12:00:00,4.69,4.7,4.69,4.69,88200.0,2.8157,2.8217,2.8157,2.8157,88200.0
2010-02-12 12:10:00,4.7,4.72,4.69,4.69,261600.0,2.8217,2.8337,2.8157,2.8157,261600.0
2010-02-12 12:20:00,4.7,4.71,4.68,4.68,181000.0,2.8217,2.8277,2.8097,2.8097,181000.0
2010-02-12 12:30:00,4.68,4.69,4.65,4.67,693900.0,2.8097,2.8157,2.7917,2.8037,693900.0
2010-02-12 12:40:00,4.67,4.68,4.65,4.66,335100.0,2.8037,2.8097,2.7917,2.7977,335100.0
2010-02-12 12:50:00,4.66,4.67,4.66,4.67,505800.0,2.7977,2.8037,2.7977,2.8037,505800.0
2010-02-12 13:00:00,4.66,4.67,4.65,4.66,238300.0,2.7977,2.8037,2.7917,2.7977,238300.0
2010-02-12 13:10:00,4.65,4.66,4.64,4.64,250600.0,2.7917,2.7977,2.7856,2.7856,250600.0
2010-02-12 13:20:00,4.64,4.65,4.63,4.63,340700.0,2.7856,2.7917,2.7796,2.7796,340700.0
2010-02-12 13:30:00,4.63,4.64,4.62,4.64,249100.0,2.7796,2.7856,2.7736,2.7856,249100.0
2010-02-12 13:40:00,4.63,4.65,4.63,4.64,97300.0,2.7796,2.7917,2.7796,2.7856,97300.0
2010-02-12 13:50:00,4.64,4.65,4.64,4.64,79900.0,2.7856,2.7917,2.7856,2.7856,79900.0
2010-02-12 14:00:00,4.65,4.67,4.64,4.65,410200.0,2.7917,2.8037,2.7856,2.7917,410200.0
2010-02-12 14:10:00,4.65,4.67,4.65,4.66,188300.0,2.7917,2.8037,2.7917,2.7977,188300.0
2010-02-12 14:20:00,4.67,4.68,4.66,4.68,124300.0,2.8037,2.8097,2.7977,2.8097,124300.0
2010-02-12 14:30:00,4.68,4.68,4.67,4.68,90000.0,2.8097,2.8097,2.8037,2.8097,90000.0
2010-02-12 14:40:00,4.68,4.69,4.65,4.68,1196600.0,2.8097,2.8157,2.7917,2.8097,1196600.0
2010-02-12 14:50:00,4.69,4.69,4.66,4.66,162300.0,2.8157,2.8157,2.7977,2.7977,162300.0
2010-02-12 15:00:00,4.66,4.67,4.65,4.66,99100.0,2.7977,2.8037,2.7917,2.7977,99100.0
2010-02-12 15:10:00,4.66,4.68,4.64,4.67,406600.0,2.7977,2.8097,2.7856,2.8037,406600.0
2010-02-12 15:20:00,4.67,4.68,4.66,4.66,125000.0,2.8037,2.8097,2.7977,2.7977,125000.0
2010-02-12 15:30:00,4.66,4.66,4.63,4.63,275000.0,2.7977,2.7977,2.7796,2.7796,275000.0
2010-02-12 15:40:00,4.63,4.67,4.63,4.67,286000.0,2.7796,2.8037,2.7796,2.8037,286000.0
2010-02-12 15:50:00,4.67,4.69,4.65,4.68,978400.0,2.8037,2.8157,2.7917,2.8097,978400.0
2010-02-16 09:30:00,4.73,4.75,4.7,4.73,605600.0,2.8397,2.8517,2.8217,2.8397,605600.0
2010-02-16 09:40:00,4.73,4.74,4.7,4.73,405800.0,2.8397,2.8457,2.8217,2.8397,405800.0
2010-02-16 09:50:00,4.73,4.75,4.73,4.74,472900.0,2.8397,2.8517,2.8397,2.8457,472900.0
2010-02-16 10:00:00,4.75,4.75,4.72,4.74,365800.0,2.8517,2.8517,2.8337,2.8457,365800.0
2010-02-16 10:10:00,4.74,4.75,4.72,4.74,1352100.0,2.8457,2.8517,2.8337,2.8457,1352100.0
2010-02-16 10:20:00,4.74,4.75,4.74,4.75,46200.0,2.8457,2.8517,2.8457,2.8517,46200.0
2010-02-16 10:30:00,4.74,4.8,4.73,4.78,1687300.0,2.8457,2.8817,2.8397,2.8697,1687300.0
2010-02-16 10:40:00,4.78,4.81,4.77,4.8,805400.0,2.8697,2.8877,2.8637,2.8817,805400.0
2010-02-16 10:50:00,4.79,4.8,4.76,4.77,487900.0,2.8757,2.8817,2.8577,2.8637,487900.0
2010-02-16 11:00:00,4.77,4.79,4.75,4.76,376700.0,2.8637,2.8757,2.8517,2.8577,376700.0
2010-02-16 11:10:00,4.76,4.77,4.75,4.77,97000.0,2.8577,2.8637,2.8517,2.8637,97000.0
2010-02-16 11:20:00,4.77,4.77,4.76,4.76,38400.0,2.8637,2.8637,2.8577,2.8577,38400.0
2010-02-16 11:30:00,4.77,4.77,4.76,4.77,87000.0,2.8637,2.8637,2.8577,2.8637,87000.0
2010-02-16 11:40:00,4.76,4.77,4.76,4.76,154200.0,2.8577,2.8637,2.8577,2.8577,154200.0
2010-02-16 11:50:00,4.76,4.78,4.75,4.76,408700.0,2.8577,2.8697,2.8517,2.8577,408700.0
2010-02-16 12:00:00,4.76,4.78,4.74,4.76,445400.0,2.8577,2.8697,2.8457,2.8577,445400.0
2010-02-16 12:10:00,4.76,4.76,4.75,4.76,174700.0,2.8577,2.8577,2.8517,2.8577,174700.0
2010-02-16 12:20:00,4.76,4.79,4.74,4.77,1121400.0,2.8577,2.8757,2.8457,2.8637,1121400.0
2010-02-16 12:30:00,4.78,4.78,4.76,4.76,208000.0,2.8697,2.8697,2.8577,2.8577,208000.0
2010-02-16 12:40:00,4.76,4.77,4.76,4.76,85700.0,2.8577,2.8637,2.8577,2.8577,85700.0
2010-02-16 12:50:00,4.76,4.77,4.75,4.76,81000.0,2.8577,2.8637,2.8517,2.8577,81000.0
2010-02-16 13:00:00,4.75,4.77,4.75,4.76,85800.0,2.8517,2.8637,2.8517,2.8577,85800.0
2010-02-16 13:10:00,4.77,4.78,4.76,4.78,117100.0,2.8637,2.8697,2.8577,2.8697,117100.0
2010-02-16 13:20:00,4.77,4.78,4.77,4.78,51300.0,2.8637,2.8697,2.8637,2.8697,51300.0
2010-02-16 13:30:00,4.78,4.8,4.78,4.78,224800.0,2.8697,2.8817,2.8697,2.8697,224800.0
2010-02-16 13:40:00,4.78,4.79,4.77,4.78,90400.0,2.8697,2.8757,2.8637,2.8697,90400.0
2010-02-16 13:50:00,4.77,4.78,4.77,4.78,79700.0,2.8637,2.8697,2.8637,2.8697,79700.0
2010-02-16 14:00:00,4.77,4.78,4.77,4.77,78500.0,2.8637,2.8697,2.8637,2.8637,78500.0
2010-02-16 14:10:00,4.77,4.78,4.75,4.76,440800.0,2.8637,2.8697,2.8517,2.8577,440800.0
2010-02-16 14:20:00,4.75,4.78,4.75,4.78,116700.0,2.8517,2.8697,2.8517,2.8697,116700.0
2010-02-16 14:30:00,4.78,4.78,4.76,4.76,112700.0,2.8697,2.8697,2.8577,2.8577,112700.0
2010-02-16 14:40:00,4.77,4.77,4.76,4.76,44100.0,2.8637,2.8637,2.8577,2.8577,44100.0
2010-02-16 14:50:00,4.76,4.77,4.76,4.76,58600.0,2.8577,2.8637,2.8577,2.8577,58600.0
2010-02-16 15:00:00,4.77,4.77,4.76,4.77,75200.0,2.8637,2.8637,2.8577,2.8637,75200.0
2010-02-16 15:10:00,4.76,4.77,4.76,4.76,83600.0,2.8577,2.8637,2.8577,2.8577,83600.0
2010-02-16 15:20:00,4.76,4.8,4.76,4.8,385700.0,2.8577,2.8817,2.8577,2.8817,385700.0
2010-02-16 15:30:00,4.8,4.81,4.79,4.8,885400.0,2.8817,2.8877,2.8757,2.8817,885400.0
2010-02-16 15:40:00,4.81,4.81,4.79,4.8,267500.0,2.8877,2.8877,2.8757,2.8817,267500.0
2010-02-16 15:50:00,4.8,4.81,4.78,4.81,1515700.0,2.8817,2.8877,2.8697,2.8877,1515700.0
2010-02-17 09:30:00,4.85,4.85,4.78,4.79,590200.0,2.9117,2.9117,2.8697,2.8757,590200.0
2010-02-17 09:40:00,4.8,4.82,4.79,4.82,321100.0,2.8817,2.8937,2.8757,2.8937,321100.0
2010-02-17 09:50:00,4.82,4.82,4.8,4.81,239200.0,2.8937,2.8937,2.8817,2.8877,239200.0
2010-02-17 10:00:00,4.8,4.81,4.8,4.8,60100.0,2.8817,2.8877,2.8817,2.8817,60100.0
2010-02-17 10:10:00,4.81,4.82,4.8,4.8,195800.0,2.8877,2.8937,2.8817,2.8817,195800.0
2010-02-17 10:20:00,4.8,4.83,4.79,4.82,580100.0,2.8817,2.8997,2.8757,2.8937,580100.0
2010-02-17 10:30:00,4.83,4.88,4.82,4.88,547600.0,2.8997,2.9297,2.8937,2.9297,547600.0
2010-02-17 10:40:00,4.88,4.88,4.86,4.86,417000.0,2.9297,2.9297,2.9177,2.9177,417000.0
2010-02-17 10:50:00,4.86,4.88,4.86,4.87,219400.0,2.9177,2.9297,2.9177,2.9237,219400.0
2010-02-17 11:00:00,4.87,4.87,4.86,4.86,286600.0,2.9237,2.9237,2.9177,2.9177,286600.0
2010-02-17 11:10:00,4.86,4.86,4.84,4.85,243200.0,2.9177,2.9177,2.9057,2.9117,243200.0
2010-02-17 11:20:00,4.86,4.86,4.83,4.83,129900.0,2.9177,2.9177,2.8997,2.8997,129900.0
2010-02-17 11:30:00,4.83,4.84,4.8,4.81,461600.0,2.8997,2.9057,2.8817,2.8877,461600.0
2010-02-17 11:40:00,4.8,4.81,4.8,4.81,130800.0,2.8817,2.8877,2.8817,2.8877,130800.0
2010-02-17 11:50:00,4.81,4.81,4.8,4.8,54700.0,2.8877,2.8877,2.8817,2.8817,54700.0
2010-02-17 12:00:00,4.8,4.81,4.8,4.8,75400.0,2.8817,2.8877,2.8817,2.8817,75400.0
2010-02-17 12:10:00,4.81,4.82,4.8,4.82,607600.0,2.8877,2.8937,2.8817,2.8937,607600.0
2010-02-17 12:20:00,4.82,4.82,4.81,4.81,94800.0,2.8937,2.8937,2.8877,2.8877,94800.0
2010-02-17 12:30:00,4.81,4.82,4.81,4.82,68900.0,2.8877,2.8937,2.8877,2.8937,68900.0
2010-02-17 12:40:00,4.82,4.82,4.8,4.8,113800.0,2.8937,2.8937,2.8817,2.8817,113800.0
2010-02-17 12:50:00,4.81,4.81,4.8,4.8,135300.0,2.8877,2.8877,2.8817,2.8817,135300.0
2010-02-17 13:00:00,4.8,4.81,4.78,4.78,415300.0,2.8817,2.8877,2.8697,2.8697,415300.0
2010-02-17 13:10:00,4.78,4.79,4.78,4.78,176000.0,2.8697,2.8757,2.8697,2.8697,176000.0
2010-02-17 13:20:00,4.78,4.79,4.77,4.77,216900.0,2.8697,2.8757,2.8637,2.8637,216900.0
2010-02-17 13:30:00,4.77,4.78,4.76,4.77,727900.0,2.8637,2.8697,2.8577,2.8637,727900.0
2010-02-17 13:40:00,4.77,4.77,4.75,4.75,182200.0,2.8637,2.8637,2.8517,2.8517,182200.0
2010-02-17 13:50:00,4.76,4.76,4.72,4.73,604200.0,2.8577,2.8577,2.8337,2.8397,604200.0
2010-02-17 14:00:00,4.73,4.75,4.73,4.75,525900.0,2.8397,2.8517,2.8397,2.8517,525900.0
2010-02-17 14:10:00,4.74,4.77,4.74,4.74,449600.0,2.8457,2.8637,2.8457,2.8457,449600.0
2010-02-17 14:20:00,4.74,4.75,4.74,4.74,96600.0,2.8457,2.8517,2.8457,2.8457,96600.0
2010-02-17 14:30:00,4.74,4.77,4.74,4.76,209400.0,2.8457,2.8637,2.8457,2.8577,209400.0
2010-02-17 14:40:00,4.77,4.77,4.76,4.76,118200.0,2.8637,2.8637,2.8577,2.8577,118200.0
2010-02-17 14:50:00,4.77,4.77,4.76,4.76,109700.0,2.8637,2.8637,2.8577,2.8577,109700.0
2010-02-17 15:00:00,4.76,4.77,4.76,4.76,80300.0,2.8577,2.8637,2.8577,2.8577,80300.0
2010-02-17 15:10:00,4.76,4.77,4.76,4.76,116500.0,2.8577,2.8637,2.8577,2.8577,116500.0
2010-02-17 15:20:00,4.76,4.77,4.74,4.75,447700.0,2.8577,2.8637,2.8457,2.8517,447700.0
2010-02-17 15:30:00,4.76,4.78,4.75,4.76,425000.0,2.8577,2.8697,2.8517,2.8577,425000.0
2010-02-17 15:40:00,4.77,4.77,4.75,4.75,342000.0,2.8637,2.8637,2.8517,2.8517,342000.0
2010-02-17 15:50:00,4.75,4.76,4.74,4.76,844800.0,2.8517,2.8577,2.8457,2.8577,844800.0
2010-02-18 09:30:00,4.76,4.76,4.69,4.7,740400.0,2.8577,2.8577,2.8157,2.8217,740400.0
2010-02-18 09:40:00,4.71,4.73,4.7,4.73,476100.0,2.8277,2.8397,2.8217,2.8397,476100.0
2010-02-18 09:50:00,4.72,4.75,4.72,4.74,389100.0,2.8337,2.8517,2.8337,2.8457,389100.0
2010-02-18 10:00:00,4.74,4.76,4.73,4.74,191400.0,2.8457,2.8577,2.8397,2.8457,191400.0
2010-02-18 10:10:00,4.74,4.76,4.74,4.75,397200.0,2.8457,2.8577,2.8457,2.8517,397200.0
2010-02-18 10:20:00,4.75,4.76,4.73,4.73,447800.0,2.8517,2.8577,2.8397,2.8397,447800.0
2010-02-18 10:30:00,4.74,4.75,4.73,4.74,1235800.0,2.8457,2.8517,2.8397,2.8457,1235800.0
2010-02-18 10:40:00,4.74,4.75,4.73,4.73,113200.0,2.8457,2.8517,2.8397,2.8397,113200.0
2010-02-18 10:50:00,4.73,4.73,4.71,4.71,320200.0,2.8397,2.8397,2.8277,2.8277,320200.0
2010-02-18 11:00:00,4.71,4.74,4.71,4.74,197300.0,2.8277,2.8457,2.8277,2.8457,197300.0
2010-02-18 11:10:00,4.74,4.74,4.71,4.72,461800.0,2.8457,2.8457,2.8277,2.8337,461800.0
2010-02-18 11:20:00,4.71,4.72,4.71,4.71,43400.0,2.8277,2.8337,2.8277,2.8277,43400.0
2010-02-18 11:30:00,4.71,4.72,4.71,4.71,95300.0,2.8277,2.8337,2.8277,2.8277,95300.0
2010-02-18 11:40:00,4.72,4.72,4.71,4.71,79400.0,2.8337,2.8337,2.8277,2.8277,79400.0
2010-02-18 11:50:00,4.72,4.73,4.7,4.73,379300.0,2.8337,2.8397,2.8217,2.8397,379300.0
2010-02-18 12:00:00,4.72,4.73,4.72,4.72,66900.0,2.8337,2.8397,2.8337,2.8337,66900.0
2010-02-18 12:10:00,4.72,4.73,4.71,4.71,142100.0,2.8337,2.8397,2.8277,2.8277,142100.0
2010-02-18 12:20:00,4.71,4.72,4.71,4.71,81800.0,2.8277,2.8337,2.8277,2.8277,81800.0
2010-02-18 12:30:00,4.71,4.72,4.7,4.7,86000.0,2.8277,2.8337,2.8217,2.8217,86000.0
2010-02-18 12:40:00,4.7,4.71,4.7,4.7,79900.0,2.8217,2.8277,2.8217,2.8217,79900.0
2010-02-18 12:50:00,4.7,4.71,4.7,4.7,149600.0,2.8217,2.8277,2.8217,2.8217,149600.0
2010-02-18 13:00:00,4.7,4.71,4.7,4.71,88900.0,2.8217,2.8277,2.8217,2.8277,88900.0
2010-02-18 13:10:00,4.71,4.72,4.7,4.72,137100.0,2.8277,2.8337,2.8217,2.8337,137100.0
2010-02-18 13:20:00,4.71,4.72,4.71,4.71,104200.0,2.8277,2.8337,2.8277,2.8277,104200.0
2010-02-18 13:30:00,4.72,4.73,4.71,4.73,112800.0,2.8337,2.8397,2.8277,2.8397,112800.0
2010-02-18 13:40:00,4.73,4.74,4.72,4.73,160400.0,2.8397,2.8457,2.8337,2.8397,160400.0
2010-02-18 13:50:00,4.73,4.74,4.73,4.74,92100.0,2.8397,2.8457,2.8397,2.8457,92100.0
2010-02-18 14:00:00,4.74,4.74,4.73,4.74,54700.0,2.8457,2.8457,2.8397,2.8457,54700.0
2010-02-18 14:10:00,4.74,4.74,4.72,4.74,126600.0,2.8457,2.8457,2.8337,2.8457,126600.0
2010-02-18 14:20:00,4.74,4.75,4.73,4.75,130900.0,2.8457,2.8517,2.8397,2.8517,130900.0
2010-02-18 14:30:00,4.75,4.8,4.74,4.8,771100.0,2.8517,2.8817,2.8457,2.8817,771100.0
2010-02-18 14:40:00,4.79,4.8,4.77,4.77,175800.0,2.8757,2.8817,2.8637,2.8637,175800.0
2010-02-18 14:50:00,4.77,4.78,4.75,4.76,379000.0,2.8637,2.8697,2.8517,2.8577,379000.0
2010-02-18 15:00:00,4.76,4.77,4.75,4.75,73600.0,2.8577,2.8637,2.8517,2.8517,73600.0
2010-02-18 15:10:00,4.75,4.76,4.74,4.74,62300.0,2.8517,2.8577,2.8457,2.8457,62300.0
2010-02-18 15:20:00,4.74,4.75,4.72,4.72,180300.0,2.8457,2.8517,2.8337,2.8337,180300.0
2010-02-18 15:30:00,4.72,4.73,4.71,4.72,602400.0,2.8337,2.8397,2.8277,2.8337,602400.0
2010-02-18 15:40:00,4.73,4.74,4.72,4.73,347300.0,2.8397,2.8457,2.8337,2.8397,347300.0
2010-02-18 15:50:00,4.73,4.73,4.7,4.71,1567900.0,2.8397,2.8397,2.8217,2.8277,1567900.0
2010-02-19 09:30:00,4.72,4.77,4.71,4.76,1122400.0,2.8337,2.8637,2.8277,2.8577,1122400.0
2010-02-19 09:40:00,4.75,4.77,4.75,4.76,233800.0,2.8517,2.8637,2.8517,2.8577,233800.0
2010-02-19 09:50:00,4.76,4.77,4.74,4.75,287200.0,2.8577,2.8637,2.8457,2.8517,287200.0
2010-02-19 10:00:00,4.75,4.76,4.72,4.76,319700.0,2.8517,2.8577,2.8337,2.8577,319700.0
2010-02-19 10:10:00,4.76,4.77,4.75,4.77,387200.0,2.8577,2.8637,2.8517,2.8637,387200.0
2010-02-19 10:20:00,4.77,4.78,4.76,4.78,192900.0,2.8637,2.8697,2.8577,2.8697,192900.0
2010-02-19 10:30:00,4.78,4.8,4.77,4.79,273800.0,2.8697,2.8817,2.8637,2.8757,273800.0
2010-02-19 10:40:00,4.8,4.81,4.78,4.78,266600.0,2.8817,2.8877,2.8697,2.8697,266600.0
2010-02-19 10:50:00,4.78,4.8,4.78,4.8,153800.0,2.8697,2.8817,2.8697,2.8817,153800.0
2010-02-19 11:00:00,4.8,4.8,4.79,4.8,93400.0,2.8817,2.8817,2.8757,2.8817,93400.0
2010-02-19 11:10:00,4.8,4.81,4.79,4.8,173700.0,2.8817,2.8877,2.8757,2.8817,173700.0
2010-02-19 11:20:00,4.81,4.82,4.8,4.81,183400.0,2.8877,2.8937,2.8817,2.8877,183400.0
2010-02-19 11:30:00,4.81,4.82,4.81,4.82,59600.0,2.8877,2.8937,2.8877,2.8937,59600.0
2010-02-19 11:40:00,4.82,4.83,4.81,4.82,161300.0,2.8937,2.8997,2.8877,2.8937,161300.0
2010-02-19 11:50:00,4.82,4.83,4.82,4.83,117900.0,2.8937,2.8997,2.8937,2.8997,117900.0
2010-02-19 12:00:00,4.83,4.83,4.82,4.83,33500.0,2.8997,2.8997,2.8937,2.8997,33500.0
2010-02-19 12:10:00,4.83,4.83,4.8,4.81,1416400.0,2.8997,2.8997,2.8817,2.8877,1416400.0
2010-02-19 12:20:00,4.81,4.82,4.8,4.82,122500.0,2.8877,2.8937,2.8817,2.8937,122500.0
2010-02-19 12:30:00,4.81,4.82,4.81,4.82,52000.0,2.8877,2.8937,2.8877,2.8937,52000.0
2010-02-19 12:40:00,4.81,4.82,4.81,4.81,53600.0,2.8877,2.8937,2.8877,2.8877,53600.0
2010-02-19 12:50:00,4.81,4.82,4.81,4.82,79900.0,2.8877,2.8937,2.8877,2.8937,79900.0
2010-02-19 13:00:00,4.82,4.82,4.81,4.81,65600.0,2.8937,2.8937,2.8877,2.8877,65600.0
2010-02-19 13:10:00,4.82,4.82,4.8,4.8,150600.0,2.8937,2.8937,2.8817,2.8817,150600.0
2010-02-19 13:20:00,4.81,4.81,4.78,4.78,157000.0,2.8877,2.8877,2.8697,2.8697,157000.0
2010-02-19 13:30:00,4.78,4.8,4.78,4.8,120800.0,2.8697,2.8817,2.8697,2.8817,120800.0
2010-02-19 13:40:00,4.8,4.82,4.79,4.82,439200.0,2.8817,2.8937,2.8757,2.8937,439200.0
2010-02-19 13:50:00,4.82,4.83,4.81,4.81,549800.0,2.8937,2.8997,2.8877,2.8877,549800.0
2010-02-19 14:00:00,4.81,4.82,4.8,4.8,62400.0,2.8877,2.8937,2.8817,2.8817,62400.0
2010-02-19 14:10:00,4.8,4.81,4.8,4.8,47800.0,2.8817,2.8877,2.8817,2.8817,47800.0
2010-02-19 14:20:00,4.8,4.81,4.79,4.8,79400.0,2.8817,2.8877,2.8757,2.8817,79400.0
2010-02-19 14:30:00,4.79,4.82,4.79,4.81,240100.0,2.8757,2.8937,2.8757,2.8877,240100.0
2010-02-19 14:40:00,4.81,4.82,4.81,4.81,134100.0,2.8877,2.8937,2.8877,2.8877,134100.0
2010-02-19 14:50:00,4.82,4.84,4.81,4.84,208100.0,2.8937,2.9057,2.8877,2.9057,208100.0
2010-02-19 15:00:00,4.84,4.84,4.83,4.83,75000.0,2.9057,2.9057,2.8997,2.8997,75000.0
2010-02-19 15:10:00,4.83,4.85,4.82,4.83,536500.0,2.8997,2.9117,2.8937,2.8997,536500.0
2010-02-19 15:20:00,4.83,4.84,4.83,4.83,77100.0,2.8997,2.9057,2.8997,2.8997,77100.0
2010-02-19 15:30:00,4.83,4.85,4.83,4.84,350900.0,2.8997,2.9117,2.8997,2.9057,350900.0
2010-02-19 15:40:00,4.84,4.85,4.84,4.84,240500.0,2.9057,2.9117,2.9057,2.9057,240500.0
2010-02-19 15:50:00,4.84,4.85,4.82,4.85,923800.0,2.9057,2.9117,2.8937,2.9117,923800.0
2010-02-22 09:30:00,4.9,4.94,4.88,4.94,1024100.0,2.9417,2.9658,2.9297,2.9658,1024100.0
2010-02-22 09:40:00,4.93,4.95,4.92,4.95,854300.0,2.9598,2.9718,2.9537,2.9718,854300.0
2010-02-22 09:50:00,4.94,4.95,4.93,4.95,935100.0,2.9658,2.9718,2.9598,2.9718,935100.0
2010-02-22 10:00:00,4.94,4.95,4.91,4.91,823200.0,2.9658,2.9718,2.9477,2.9477,823200.0
2010-02-22 10:10:00,4.91,4.92,4.91,4.92,133200.0,2.9477,2.9537,2.9477,2.9537,133200.0
2010-02-22 10:20:00,4.91,4.93,4.9,4.93,1117400.0,2.9477,2.9598,2.9417,2.9598,1117400.0
2010-02-22 10:30:00,4.93,4.95,4.92,4.95,313000.0,2.9598,2.9718,2.9537,2.9718,313000.0
2010-02-22 10:40:00,4.94,4.95,4.92,4.93,311100.0,2.9658,2.9718,2.9537,2.9598,311100.0
2010-02-22 10:50:00,4.93,4.93,4.92,4.93,163800.0,2.9598,2.9598,2.9537,2.9598,163800.0
2010-02-22 11:00:00,4.93,4.93,4.9,4.91,265500.0,2.9598,2.9598,2.9417,2.9477,265500.0
2010-02-22 11:10:00,4.91,4.91,4.89,4.91,306500.0,2.9477,2.9477,2.9357,2.9477,306500.0
2010-02-22 11:20:00,4.91,4.93,4.9,4.93,455800.0,2.9477,2.9598,2.9417,2.9598,455800.0
2010-02-22 11:30:00,4.93,4.93,4.92,4.93,54700.0,2.9598,2.9598,2.9537,2.9598,54700.0
2010-02-22 11:40:00,4.93,4.94,4.92,4.94,287400.0,2.9598,2.9658,2.9537,2.9658,287400.0
2010-02-22 11:50:00,4.93,4.94,4.93,4.93,160400.0,2.9598,2.9658,2.9598,2.9598,160400.0
2010-02-22 12:00:00,4.94,4.95,4.92,4.92,448200.0,2.9658,2.9718,2.9537,2.9537,448200.0
2010-02-22 12:10:00,4.93,4.93,4.91,4.91,123700.0,2.9598,2.9598,2.9477,2.9477,123700.0
2010-02-22 12:20:00,4.91,4.92,4.9,4.91,217000.0,2.9477,2.9537,2.9417,2.9477,217000.0
2010-02-22 12:30:00,4.91,4.93,4.9,4.92,1137000.0,2.9477,2.9598,2.9417,2.9537,1137000.0
2010-02-22 12:40:00,4.92,4.93,4.91,4.93,148400.0,2.9537,2.9598,2.9477,2.9598,148400.0
2010-02-22 12:50:00,4.93,4.93,4.91,4.92,1614200.0,2.9598,2.9598,2.9477,2.9537,1614200.0
2010-02-22 13:00:00,4.91,4.94,4.91,4.93,232000.0,2.9477,2.9658,2.9477,2.9598,232000.0
2010-02-22 13:10:00,4.94,4.94,4.92,4.92,105800.0,2.9658,2.9658,2.9537,2.9537,105800.0
2010-02-22 13:20:00,4.93,4.93,4.92,4.93,126900.0,2.9598,2.9598,2.9537,2.9598,126900.0
2010-02-22 13:30:00,4.93,4.93,4.92,4.93,29700.0,2.9598,2.9598,2.9537,2.9598,29700.0
2010-02-22 13:40:00,4.92,4.93,4.92,4.92,46300.0,2.9537,2.9598,2.9537,2.9537,46300.0
2010-02-22 13:50:00,4.93,4.94,4.92,4.92,124200.0,2.9598,2.9658,2.9537,2.9537,124200.0
2010-02-22 14:00:00,4.93,4.93,4.92,4.93,51400.0,2.9598,2.9598,2.9537,2.9598,51400.0
2010-02-22 14:10:00,4.93,4.93,4.92,4.92,113900.0,2.9598,2.9598,2.9537,2.9537,113900.0
2010-02-22 14:20:00,4.93,4.93,4.91,4.93,312000.0,2.9598,2.9598,2.9477,2.9598,312000.0
2010-02-22 14:30:00,4.93,4.93,4.92,4.93,71600.0,2.9598,2.9598,2.9537,2.9598,71600.0
2010-02-22 14:40:00,4.93,4.94,4.92,4.94,758400.0,2.9598,2.9658,2.9537,2.9658,758400.0
2010-02-22 14:50:00,4.93,4.94,4.93,4.94,58000.0,2.9598,2.9658,2.9598,2.9658,58000.0
2010-02-22 15:00:00,4.93,4.94,4.93,4.93,51600.0,2.9598,2.9658,2.9598,2.9598,51600.0
2010-02-22 15:10:00,4.94,4.94,4.93,4.93,45100.0,2.9658,2.9658,2.9598,2.9598,45100.0
2010-02-22 15:20:00,4.94,4.94,4.93,4.93,257700.0,2.9658,2.9658,2.9598,2.9598,257700.0
2010-02-22 15:30:00,4.94,4.94,4.93,4.94,276200.0,2.9658,2.9658,2.9598,2.9658,276200.0
2010-02-22 15:40:00,4.94,4.95,4.9,4.91,902100.0,2.9658,2.9718,2.9417,2.9477,902100.0
2010-02-22 15:50:00,4.92,4.93,4.9,4.93,1326100.0,2.9537,2.9598,2.9417,2.9598,1326100.0
2010-02-23 09:30:00,4.89,4.91,4.87,4.91,569000.0,2.9357,2.9477,2.9237,2.9477,569000.0
2010-02-23 09:40:00,4.91,4.95,4.9,4.91,578900.0,2.9477,2.9718,2.9417,2.9477,578900.0
2010-02-23 09:50:00,4.92,4.93,4.87,4.87,1239800.0,2.9537,2.9598,2.9237,2.9237,1239800.0
2010-02-23 10:00:00,4.87,4.88,4.82,4.87,814400.0,2.9237,2.9297,2.8937,2.9237,814400.0
2010-02-23 10:10:00,4.86,4.87,4.82,4.84,616600.0,2.9177,2.9237,2.8937,2.9057,616600.0
2010-02-23 10:20:00,4.83,4.86,4.82,4.85,532000.0,2.8997,2.9177,2.8937,2.9117,532000.0
2010-02-23 10:30:00,4.85,4.86,4.8,4.83,1035600.0,2.9117,2.9177,2.8817,2.8997,1035600.0
2010-02-23 10:40:00,4.83,4.85,4.81,4.83,487700.0,2.8997,2.9117,2.8877,2.8997,487700.0
2010-02-23 10:50:00,4.84,4.86,4.83,4.85,479900.0,2.9057,2.9177,2.8997,2.9117,479900.0
2010-02-23 11:00:00,4.84,4.85,4.84,4.85,64700.0,2.9057,2.9117,2.9057,2.9117,64700.0
2010-02-23 11:10:00,4.85,4.85,4.83,4.84,62500.0,2.9117,2.9117,2.8997,2.9057,62500.0
2010-02-23 11:20:00,4.84,4.84,4.82,4.82,159800.0,2.9057,2.9057,2.8937,2.8937,159800.0
2010-02-23 11:30:00,4.83,4.84,4.82,4.84,96100.0,2.8997,2.9057,2.8937,2.9057,96100.0
2010-02-23 11:40:00,4.84,4.84,4.83,4.84,24000.0,2.9057,2.9057,2.8997,2.9057,24000.0
2010-02-23 11:50:00,4.84,4.86,4.84,4.84,375000.0,2.9057,2.9177,2.9057,2.9057,375000.0
2010-02-23 12:00:00,4.85,4.86,4.83,4.84,350500.0,2.9117,2.9177,2.8997,2.9057,350500.0
2010-02-23 12:10:00,4.83,4.84,4.83,4.84,33800.0,2.8997,2.9057,2.8997,2.9057,33800.0
2010-02-23 12:20:00,4.84,4.85,4.83,4.83,361000.0,2.9057,2.9117,2.8997,2.8997,361000.0
2010-02-23 12:30:00,4.84,4.84,4.83,4.84,31600.0,2.9057,2.9057,2.8997,2.9057,31600.0
2010-02-23 12:40:00,4.84,4.84,4.8,4.81,662000.0,2.9057,2.9057,2.8817,2.8877,662000.0
2010-02-23 12:50:00,4.8,4.81,4.8,4.81,38700.0,2.8817,2.8877,2.8817,2.8877,38700.0
2010-02-23 13:00:00,4.8,4.82,4.8,4.81,105200.0,2.8817,2.8937,2.8817,2.8877,105200.0
2010-02-23 13:10:00,4.81,4.82,4.8,4.8,336000.0,2.8877,2.8937,2.8817,2.8817,336000.0
2010-02-23 13:20:00,4.81,4.84,4.81,4.84,488300.0,2.8877,2.9057,2.8877,2.9057,488300.0
2010-02-23 13:30:00,4.83,4.84,4.81,4.82,130800.0,2.8997,2.9057,2.8877,2.8937,130800.0
2010-02-23 13:40:00,4.82,4.82,4.81,4.82,29100.0,2.8937,2.8937,2.8877,2.8937,29100.0
2010-02-23 13:50:00,4.81,4.82,4.8,4.8,171800.0,2.8877,2.8937,2.8817,2.8817,171800.0
2010-02-23 14:00:00,4.8,4.81,4.8,4.81,81800.0,2.8817,2.8877,2.8817,2.8877,81800.0
2010-02-23 14:10:00,4.8,4.83,4.8,4.83,306700.0,2.8817,2.8997,2.8817,2.8997,306700.0
2010-02-23 14:20:00,4.82,4.83,4.81,4.83,310700.0,2.8937,2.8997,2.8877,2.8997,310700.0
2010-02-23 14:30:00,4.83,4.84,4.82,4.83,97500.0,2.8997,2.9057,2.8937,2.8997,97500.0
2010-02-23 14:40:00,4.84,4.84,4.83,4.83,54300.0,2.9057,2.9057,2.8997,2.8997,54300.0
2010-02-23 14:50:00,4.84,4.84,4.83,4.84,60600.0,2.9057,2.9057,2.8997,2.9057,60600.0
2010-02-23 15:00:00,4.84,4.84,4.83,4.84,189400.0,2.9057,2.9057,2.8997,2.9057,189400.0
2010-02-23 15:10:00,4.83,4.86,4.83,4.86,133900.0,2.8997,2.9177,2.8997,2.9177,133900.0
2010-02-23 15:20:00,4.86,4.86,4.82,4.83,522900.0,2.9177,2.9177,2.8937,2.8997,522900.0
2010-02-23 15:30:00,4.82,4.83,4.8,4.82,464300.0,2.8937,2.8997,2.8817,2.8937,464300.0
2010-02-23 15:40:00,4.82,4.82,4.81,4.82,152700.0,2.8937,2.8937,2.8877,2.8937,152700.0
2010-02-23 15:50:00,4.81,4.82,4.8,4.81,955300.0,2.8877,2.8937,2.8817,2.8877,955300.0
2010-02-24 09:30:00,4.86,4.86,4.83,4.84,129000.0,2.9177,2.9177,2.8997,2.9057,129000.0
2010-02-24 09:40:00,4.84,4.87,4.83,4.87,907100.0,2.9057,2.9237,2.8997,2.9237,907100.0
2010-02-24 09:50:00,4.86,4.89,4.85,4.86,316600.0,2.9177,2.9357,2.9117,2.9177,316600.0
2010-02-24 10:00:00,4.86,4.87,4.84,4.87,273400.0,2.9177,2.9237,2.9057,2.9237,273400.0
2010-02-24 10:10:00,4.87,4.87,4.85,4.86,859700.0,2.9237,2.9237,2.9117,2.9177,859700.0
2010-02-24 10:20:00,4.87,4.88,4.86,4.87,189100.0,2.9237,2.9297,2.9177,2.9237,189100.0
2010-02-24 10:30:00,4.87,4.89,4.86,4.89,371100.0,2.9237,2.9357,2.9177,2.9357,371100.0
2010-02-24 10:40:00,4.89,4.93,4.89,4.93,941400.0,2.9357,2.9598,2.9357,2.9598,941400.0
2010-02-24 10:50:00,4.93,4.94,4.92,4.93,370700.0,2.9598,2.9658,2.9537,2.9598,370700.0
2010-02-24 11:00:00,4.93,4.94,4.92,4.92,161400.0,2.9598,2.9658,2.9537,2.9537,161400.0
2010-02-24 11:10:00,4.93,4.93,4.91,4.91,172200.0,2.9598,2.9598,2.9477,2.9477,172200.0
2010-02-24 11:20:00,4.92,4.92,4.9,4.91,109200.0,2.9537,2.9537,2.9417,2.9477,109200.0
2010-02-24 11:30:00,4.91,4.92,4.9,4.91,306200.0,2.9477,2.9537,2.9417,2.9477,306200.0
2010-02-24 11:40:00,4.92,4.92,4.9,4.91,122400.0,2.9537,2.9537,2.9417,2.9477,122400.0
2010-02-24 11:50:00,4.91,4.91,4.9,4.91,135200.0,2.9477,2.9477,2.9417,2.9477,135200.0
2010-02-24 12:00:00,4.91,4.91,4.89,4.89,82200.0,2.9477,2.9477,2.9357,2.9357,82200.0
2010-02-24 12:10:00,4.9,4.9,4.89,4.9,98900.0,2.9417,2.9417,2.9357,2.9417,98900.0
2010-02-24 12:20:00,4.9,4.9,4.89,4.89,42400.0,2.9417,2.9417,2.9357,2.9357,42400.0
2010-02-24 12:30:00,4.89,4.91,4.89,4.9,991000.0,2.9357,2.9477,2.9357,2.9417,991000.0
2010-02-24 12:40:00,4.9,4.92,4.89,4.9,436300.0,2.9417,2.9537,2.9357,2.9417,436300.0
2010-02-24 12:50:00,4.91,4.91,4.89,4.89,103700.0,2.9477,2.9477,2.9357,2.9357,103700.0
2010-02-24 13:00:00,4.9,4.92,4.89,4.91,926700.0,2.9417,2.9537,2.9357,2.9477,926700.0
2010-02-24 13:10:00,4.91,4.93,4.9,4.93,195000.0,2.9477,2.9598,2.9417,2.9598,195000.0
2010-02-24 13:20:00,4.93,4.93,4.91,4.91,245000.0,2.9598,2.9598,2.9477,2.9477,245000.0
2010-02-24 13:30:00,4.91,4.91,4.9,4.91,33300.0,2.9477,2.9477,2.9417,2.9477,33300.0
2010-02-24 13:40:00,4.9,4.91,4.9,4.9,49300.0,2.9417,2.9477,2.9417,2.9417,49300.0
2010-02-24 13:50:00,4.91,4.91,4.9,4.91,57600.0,2.9477,2.9477,2.9417,2.9477,57600.0
2010-02-24 14:00:00,4.91,4.91,4.9,4.9,86000.0,2.9477,2.9477,2.9417,2.9417,86000.0
2010-02-24 14:10:00,4.9,4.91,4.9,4.91,93200.0,2.9417,2.9477,2.9417,2.9477,93200.0
2010-02-24 14:20:00,4.91,4.91,4.9,4.91,69400.0,2.9477,2.9477,2.9417,2.9477,69400.0
2010-02-24 14:30:00,4.91,4.91,4.87,4.87,251300.0,2.9477,2.9477,2.9237,2.9237,251300.0
2010-02-24 14:40:00,4.87,4.88,4.86,4.88,247200.0,2.9237,2.9297,2.9177,2.9297,247200.0
2010-02-24 14:50:00,4.88,4.89,4.85,4.86,385800.0,2.9297,2.9357,2.9117,2.9177,385800.0
2010-02-24 15:00:00,4.86,4.86,4.85,4.86,116900.0,2.9177,2.9177,2.9117,2.9177,116900.0
2010-02-24 15:10:00,4.86,4.87,4.85,4.86,227900.0,2.9177,2.9237,2.9117,2.9177,227900.0
2010-02-24 15:20:00,4.86,4.87,4.85,4.86,479800.0,2.9177,2.9237,2.9117,2.9177,479800.0
2010-02-24 15:30:00,4.86,4.88,4.86,4.88,250800.0,2.9177,2.9297,2.9177,2.9297,250800.0
2010-02-24 15:40:00,4.87,4.88,4.86,4.86,240000.0,2.9237,2.9297,2.9177,2.9177,240000.0
2010-02-24 15:50:00,4.87,4.89,4.86,4.89,681500.0,2.9237,2.9357,2.9177,2.9357,681500.0
2010-02-25 09:30:00,4.76,4.8,4.75,4.78,794900.0,2.8577,2.8817,2.8517,2.8697,794900.0
2010-02-25 09:40:00,4.78,4.81,4.77,4.8,941000.0,2.8697,2.8877,2.8637,2.8817,941000.0
2010-02-25 09:50:00,4.79,4.8,4.77,4.78,1040300.0,2.8757,2.8817,2.8637,2.8697,1040300.0
2010-02-25 10:00:00,4.78,4.82,4.77,4.8,364800.0,2.8697,2.8937,2.8637,2.8817,364800.0
2010-02-25 10:10:00,4.79,4.8,4.78,4.79,115800.0,2.8757,2.8817,2.8697,2.8757,115800.0
2010-02-25 10:20:00,4.79,4.81,4.78,4.81,409900.0,2.8757,2.8877,2.8697,2.8877,409900.0
2010-02-25 10:30:00,4.81,4.84,4.8,4.84,569300.0,2.8877,2.9057,2.8817,2.9057,569300.0
2010-02-25 10:40:00,4.84,4.84,4.83,4.83,107700.0,2.9057,2.9057,2.8997,2.8997,107700.0
2010-02-25 10:50:00,4.84,4.84,4.81,4.82,149900.0,2.9057,2.9057,2.8877,2.8937,149900.0
2010-02-25 11:00:00,4.82,4.82,4.81,4.81,101900.0,2.8937,2.8937,2.8877,2.8877,101900.0
2010-02-25 11:10:00,4.81,4.82,4.8,4.8,128200.0,2.8877,2.8937,2.8817,2.8817,128200.0
2010-02-25 11:20:00,4.8,4.81,4.79,4.8,104200.0,2.8817,2.8877,2.8757,2.8817,104200.0
2010-02-25 11:30:00,4.8,4.8,4.79,4.79,132200.0,2.8817,2.8817,2.8757,2.8757,132200.0
2010-02-25 11:40:00,4.8,4.8,4.79,4.8,89600.0,2.8817,2.8817,2.8757,2.8817,89600.0
2010-02-25 11:50:00,4.8,4.8,4.78,4.78,135300.0,2.8817,2.8817,2.8697,2.8697,135300.0
2010-02-25 12:00:00,4.79,4.8,4.78,4.79,150300.0,2.8757,2.8817,2.8697,2.8757,150300.0
2010-02-25 12:10:00,4.79,4.8,4.78,4.78,116800.0,2.8757,2.8817,2.8697,2.8697,116800.0
2010-02-25 12:20:00,4.78,4.79,4.78,4.79,61100.0,2.8697,2.8757,2.8697,2.8757,61100.0
2010-02-25 12:30:00,4.79,4.8,4.78,4.79,302000.0,2.8757,2.8817,2.8697,2.8757,302000.0
2010-02-25 12:40:00,4.8,4.81,4.78,4.78,306700.0,2.8817,2.8877,2.8697,2.8697,306700.0
2010-02-25 12:50:00,4.78,4.8,4.78,4.79,99900.0,2.8697,2.8817,2.8697,2.8757,99900.0
2010-02-25 13:00:00,4.79,4.8,4.79,4.8,90400.0,2.8757,2.8817,2.8757,2.8817,90400.0
2010-02-25 13:10:00,4.79,4.8,4.78,4.79,180200.0,2.8757,2.8817,2.8697,2.8757,180200.0
2010-02-25 13:20:00,4.79,4.79,4.78,4.78,46200.0,2.8757,2.8757,2.8697,2.8697,46200.0
2010-02-25 13:30:00,4.78,4.79,4.78,4.79,80600.0,2.8697,2.8757,2.8697,2.8757,80600.0
2010-02-25 13:40:00,4.78,4.8,4.78,4.8,148300.0,2.8697,2.8817,2.8697,2.8817,148300.0
2010-02-25 13:50:00,4.8,4.8,4.79,4.8,148300.0,2.8817,2.8817,2.8757,2.8817,148300.0
2010-02-25 14:00:00,4.8,4.81,4.8,4.8,158800.0,2.8817,2.8877,2.8817,2.8817,158800.0
2010-02-25 14:10:00,4.8,4.81,4.79,4.79,184500.0,2.8817,2.8877,2.8757,2.8757,184500.0
2010-02-25 14:20:00,4.8,4.8,4.79,4.79,114000.0,2.8817,2.8817,2.8757,2.8757,114000.0
2010-02-25 14:30:00,4.79,4.8,4.79,4.8,59600.0,2.8757,2.8817,2.8757,2.8817,59600.0
2010-02-25 14:40:00,4.8,4.8,4.79,4.8,25200.0,2.8817,2.8817,2.8757,2.8817,25200.0
2010-02-25 14:50:00,4.79,4.8,4.79,4.8,63900.0,2.8757,2.8817,2.8757,2.8817,63900.0
2010-02-25 15:00:00,4.8,4.82,4.79,4.8,627600.0,2.8817,2.8937,2.8757,2.8817,627600.0
2010-02-25 15:10:00,4.81,4.81,4.79,4.79,111200.0,2.8877,2.8877,2.8757,2.8757,111200.0
2010-02-25 15:20:00,4.79,4.8,4.79,4.8,62400.0,2.8757,2.8817,2.8757,2.8817,62400.0
2010-02-25 15:30:00,4.79,4.8,4.79,4.8,397200.0,2.8757,2.8817,2.8757,2.8817,397200.0
2010-02-25 15:40:00,4.8,4.81,4.79,4.8,185400.0,2.8817,2.8877,2.8757,2.8817,185400.0
2010-02-25 15:50:00,4.8,4.81,4.8,4.8,827300.0,2.8817,2.8877,2.8817,2.8817,827300.0
2010-02-26 09:30:00,4.8,4.84,4.79,4.81,291700.0,2.8817,2.9057,2.8757,2.8877,291700.0
2010-02-26 09:40:00,4.81,4.82,4.79,4.82,179000.0,2.8877,2.8937,2.8757,2.8937,179000.0
2010-02-26 09:50:00,4.82,4.82,4.81,4.81,78400.0,2.8937,2.8937,2.8877,2.8877,78400.0
2010-02-26 10:00:00,4.81,4.82,4.77,4.8,316600.0,2.8877,2.8937,2.8637,2.8817,316600.0
2010-02-26 10:10:00,4.8,4.8,4.78,4.78,502800.0,2.8817,2.8817,2.8697,2.8697,502800.0
2010-02-26 10:20:00,4.78,4.8,4.78,4.8,134300.0,2.8697,2.8817,2.8697,2.8817,134300.0
2010-02-26 10:30:00,4.8,4.8,4.79,4.8,45800.0,2.8817,2.8817,2.8757,2.8817,45800.0
2010-02-26 10:40:00,4.8,4.8,4.78,4.79,604000.0,2.8817,2.8817,2.8697,2.8757,604000.0
2010-02-26 10:50:00,4.8,4.8,4.78,4.79,109800.0,2.8817,2.8817,2.8697,2.8757,109800.0
2010-02-26 11:00:00,4.79,4.79,4.76,4.78,309400.0,2.8757,2.8757,2.8577,2.8697,309400.0
2010-02-26 11:10:00,4.78,4.8,4.78,4.79,131300.0,2.8697,2.8817,2.8697,2.8757,131300.0
2010-02-26 11:20:00,4.8,4.8,4.79,4.8,46700.0,2.8817,2.8817,2.8757,2.8817,46700.0
2010-02-26 11:30:00,4.8,4.8,4.79,4.8,25300.0,2.8817,2.8817,2.8757,2.8817,25300.0
2010-02-26 11:40:00,4.8,4.8,4.79,4.79,45400.0,2.8817,2.8817,2.8757,2.8757,45400.0
2010-02-26 11:50:00,4.8,4.8,4.79,4.8,49500.0,2.8817,2.8817,2.8757,2.8817,49500.0
2010-02-26 12:00:00,4.8,4.8,4.79,4.8,25100.0,2.8817,2.8817,2.8757,2.8817,25100.0
2010-02-26 12:10:00,4.79,4.8,4.78,4.79,83400.0,2.8757,2.8817,2.8697,2.8757,83400.0
2010-02-26 12:20:00,4.78,4.79,4.78,4.79,20100.0,2.8697,2.8757,2.8697,2.8757,20100.0
2010-02-26 12:30:00,4.79,4.79,4.78,4.79,35400.0,2.8757,2.8757,2.8697,2.8757,35400.0
2010-02-26 12:40:00,4.79,4.79,4.78,4.79,15900.0,2.8757,2.8757,2.8697,2.8757,15900.0
2010-02-26 12:50:00,4.79,4.79,4.78,4.79,38600.0,2.8757,2.8757,2.8697,2.8757,38600.0
2010-02-26 13:00:00,4.79,4.79,4.78,4.79,14200.0,2.8757,2.8757,2.8697,2.8757,14200.0
2010-02-26 13:10:00,4.79,4.8,4.78,4.79,583300.0,2.8757,2.8817,2.8697,2.8757,583300.0
2010-02-26 13:20:00,4.79,4.79,4.78,4.79,16600.0,2.8757,2.8757,2.8697,2.8757,16600.0
2010-02-26 13:30:00,4.78,4.8,4.78,4.79,1144000.0,2.8697,2.8817,2.8697,2.8757,1144000.0
2010-02-26 13:40:00,4.8,4.8,4.79,4.8,21900.0,2.8817,2.8817,2.8757,2.8817,21900.0
2010-02-26 13:50:00,4.8,4.8,4.79,4.8,198600.0,2.8817,2.8817,2.8757,2.8817,198600.0
2010-02-26 14:00:00,4.8,4.8,4.79,4.8,34700.0,2.8817,2.8817,2.8757,2.8817,34700.0
2010-02-26 14:10:00,4.79,4.8,4.79,4.8,22300.0,2.8757,2.8817,2.8757,2.8817,22300.0
2010-02-26 14:20:00,4.79,4.8,4.79,4.79,48000.0,2.8757,2.8817,2.8757,2.8757,48000.0
2010-02-26 14:30:00,4.8,4.8,4.78,4.78,293900.0,2.8817,2.8817,2.8697,2.8697,293900.0
2010-02-26 14:40:00,4.79,4.79,4.78,4.78,95200.0,2.8757,2.8757,2.8697,2.8697,95200.0
2010-02-26 14:50:00,4.79,4.8,4.78,4.79,194800.0,2.8757,2.8817,2.8697,2.8757,194800.0
2010-02-26 15:00:00,4.8,4.81,4.79,4.8,596300.0,2.8817,2.8877,2.8757,2.8817,596300.0
2010-02-26 15:10:00,4.81,4.82,4.8,4.82,248000.0,2.8877,2.8937,2.8817,2.8937,248000.0
2010-02-26 15:20:00,4.81,4.82,4.81,4.82,300500.0,2.8877,2.8937,2.8877,2.8937,300500.0
2010-02-26 15:30:00,4.82,4.82,4.81,4.81,236000.0,2.8937,2.8937,2.8877,2.8877,236000.0
2010-02-26 15:40:00,4.81,4.82,4.81,4.81,256700.0,2.8877,2.8937,2.8877,2.8877,256700.0
2010-02-26 15:50:00,4.81,4.82,4.8,4.81,714100.0,2.8877,2.8937,2.8817,2.8877,714100.0
2010-03-01 09:30:00,4.86,4.88,4.8,4.8,486500.0,2.9177,2.9297,2.8817,2.8817,486500.0
2010-03-01 09:40:00,4.81,4.81,4.79,4.8,292400.0,2.8877,2.8877,2.8757,2.8817,292400.0
2010-03-01 09:50:00,4.8,4.81,4.79,4.79,160600.0,2.8817,2.8877,2.8757,2.8757,160600.0
2010-03-01 10:00:00,4.79,4.82,4.79,4.82,169300.0,2.8757,2.8937,2.8757,2.8937,169300.0
2010-03-01 10:10:00,4.82,4.82,4.8,4.8,120000.0,2.8937,2.8937,2.8817,2.8817,120000.0
2010-03-01 10:20:00,4.8,4.81,4.78,4.78,195500.0,2.8817,2.8877,2.8697,2.8697,195500.0
2010-03-01 10:30:00,4.78,4.79,4.75,4.76,881200.0,2.8697,2.8757,2.8517,2.8577,881200.0
2010-03-01 10:40:00,4.76,4.78,4.75,4.78,219600.0,2.8577,2.8697,2.8517,2.8697,219600.0
2010-03-01 10:50:00,4.78,4.79,4.77,4.78,203900.0,2.8697,2.8757,2.8637,2.8697,203900.0
2010-03-01 11:00:00,4.78,4.79,4.77,4.79,124000.0,2.8697,2.8757,2.8637,2.8757,124000.0
2010-03-01 11:10:00,4.79,4.79,4.78,4.79,60200.0,2.8757,2.8757,2.8697,2.8757,60200.0
2010-03-01 11:20:00,4.79,4.79,4.78,4.79,64600.0,2.8757,2.8757,2.8697,2.8757,64600.0
2010-03-01 11:30:00,4.79,4.79,4.78,4.78,219800.0,2.8757,2.8757,2.8697,2.8697,219800.0
2010-03-01 11:40:00,4.78,4.78,4.77,4.78,186300.0,2.8697,2.8697,2.8637,2.8697,186300.0
2010-03-01 11:50:00,4.77,4.78,4.77,4.78,32300.0,2.8637,2.8697,2.8637,2.8697,32300.0
2010-03-01 12:00:00,4.78,4.78,4.77,4.78,34100.0,2.8697,2.8697,2.8637,2.8697,34100.0
2010-03-01 12:10:00,4.77,4.78,4.77,4.78,29200.0,2.8637,2.8697,2.8637,2.8697,29200.0
2010-03-01 12:20:00,4.78,4.78,4.77,4.78,60300.0,2.8697,2.8697,2.8637,2.8697,60300.0
2010-03-01 12:30:00,4.78,4.78,4.77,4.78,56000.0,2.8697,2.8697,2.8637,2.8697,56000.0
2010-03-01 12:40:00,4.77,4.78,4.77,4.78,130700.0,2.8637,2.8697,2.8637,2.8697,130700.0
2010-03-01 12:50:00,4.77,4.79,4.77,4.78,276200.0,2.8637,2.8757,2.8637,2.8697,276200.0
2010-03-01 13:00:00,4.77,4.78,4.76,4.77,144300.0,2.8637,2.8697,2.8577,2.8637,144300.0
2010-03-01 13:10:00,4.77,4.78,4.76,4.77,63300.0,2.8637,2.8697,2.8577,2.8637,63300.0
2010-03-01 13:20:00,4.78,4.79,4.77,4.79,100900.0,2.8697,2.8757,2.8637,2.8757,100900.0
2010-03-01 13:30:00,4.78,4.8,4.78,4.79,132400.0,2.8697,2.8817,2.8697,2.8757,132400.0
2010-03-01 13:40:00,4.79,4.79,4.78,4.79,32800.0,2.8757,2.8757,2.8697,2.8757,32800.0
2010-03-01 13:50:00,4.79,4.8,4.78,4.8,54500.0,2.8757,2.8817,2.8697,2.8817,54500.0
2010-03-01 14:00:00,4.79,4.8,4.79,4.8,18600.0,2.8757,2.8817,2.8757,2.8817,18600.0
2010-03-01 14:10:00,4.8,4.8,4.79,4.79,29100.0,2.8817,2.8817,2.8757,2.8757,29100.0
2010-03-01 14:20:00,4.79,4.8,4.78,4.78,61700.0,2.8757,2.8817,2.8697,2.8697,61700.0
2010-03-01 14:30:00,4.79,4.79,4.78,4.79,18700.0,2.8757,2.8757,2.8697,2.8757,18700.0
2010-03-01 14:40:00,4.78,4.79,4.77,4.77,119500.0,2.8697,2.8757,2.8637,2.8637,119500.0
2010-03-01 14:50:00,4.77,4.78,4.77,4.78,10800.0,2.8637,2.8697,2.8637,2.8697,10800.0
2010-03-01 15:00:00,4.78,4.78,4.77,4.78,33100.0,2.8697,2.8697,2.8637,2.8697,33100.0
2010-03-01 15:10:00,4.77,4.79,4.77,4.78,869800.0,2.8637,2.8757,2.8637,2.8697,869800.0
2010-03-01 15:20:00,4.78,4.78,4.77,4.77,98400.0,2.8697,2.8697,2.8637,2.8637,98400.0
2010-03-01 15:30:00,4.78,4.78,4.77,4.78,179400.0,2.8697,2.8697,2.8637,2.8697,179400.0
2010-03-01 15:40:00,4.78,4.79,4.78,4.79,139700.0,2.8697,2.8757,2.8697,2.8757,139700.0
2010-03-01 15:50:00,4.79,4.8,4.78,4.8,635300.0,2.8757,2.8817,2.8697,2.8817,635300.0
2010-03-02 09:30:00,4.84,4.84,4.81,4.83,360500.0,2.9057,2.9057,2.8877,2.8997,360500.0
2010-03-02 09:40:00,4.82,4.83,4.81,4.82,334700.0,2.8937,2.8997,2.8877,2.8937,334700.0
2010-03-02 09:50:00,4.83,4.84,4.8,4.8,1351200.0,2.8997,2.9057,2.8817,2.8817,1351200.0
2010-03-02 10:00:00,4.8,4.81,4.79,4.8,259400.0,2.8817,2.8877,2.8757,2.8817,259400.0
2010-03-02 10:10:00,4.8,4.8,4.79,4.8,72100.0,2.8817,2.8817,2.8757,2.8817,72100.0
2010-03-02 10:20:00,4.8,4.82,4.79,4.82,205800.0,2.8817,2.8937,2.8757,2.8937,205800.0
2010-03-02 10:30:00,4.82,4.83,4.81,4.82,140400.0,2.8937,2.8997,2.8877,2.8937,140400.0
2010-03-02 10:40:00,4.82,4.85,4.82,4.83,379900.0,2.8937,2.9117,2.8937,2.8997,379900.0
2010-03-02 10:50:00,4.83,4.87,4.83,4.84,748900.0,2.8997,2.9237,2.8997,2.9057,748900.0
2010-03-02 11:00:00,4.85,4.85,4.83,4.85,231500.0,2.9117,2.9117,2.8997,2.9117,231500.0
2010-03-02 11:10:00,4.84,4.85,4.84,4.85,79400.0,2.9057,2.9117,2.9057,2.9117,79400.0
2010-03-02 11:20:00,4.85,4.85,4.84,4.84,153600.0,2.9117,2.9117,2.9057,2.9057,153600.0
2010-03-02 11:30:00,4.85,4.85,4.84,4.84,278600.0,2.9117,2.9117,2.9057,2.9057,278600.0
2010-03-02 11:40:00,4.85,4.85,4.84,4.84,65400.0,2.9117,2.9117,2.9057,2.9057,65400.0
2010-03-02 11:50:00,4.85,4.85,4.84,4.85,47000.0,2.9117,2.9117,2.9057,2.9117,47000.0
2010-03-02 12:00:00,4.85,4.85,4.84,4.85,68500.0,2.9117,2.9117,2.9057,2.9117,68500.0
2010-03-02 12:10:00,4.85,4.85,4.84,4.85,84300.0,2.9117,2.9117,2.9057,2.9117,84300.0
2010-03-02 12:20:00,4.85,4.85,4.84,4.84,40400.0,2.9117,2.9117,2.9057,2.9057,40400.0
2010-03-02 12:30:00,4.84,4.85,4.84,4.85,30400.0,2.9057,2.9117,2.9057,2.9117,30400.0
2010-03-02 12:40:00,4.85,4.85,4.84,4.84,19000.0,2.9117,2.9117,2.9057,2.9057,19000.0
2010-03-02 12:50:00,4.84,4.85,4.84,4.84,35600.0,2.9057,2.9117,2.9057,2.9057,35600.0
2010-03-02 13:00:00,4.84,4.85,4.84,4.85,30000.0,2.9057,2.9117,2.9057,2.9117,30000.0
2010-03-02 13:10:00,4.84,4.86,4.84,4.86,332700.0,2.9057,2.9177,2.9057,2.9177,332700.0
2010-03-02 13:20:00,4.85,4.86,4.85,4.85,74200.0,2.9117,2.9177,2.9117,2.9117,74200.0
2010-03-02 13:30:00,4.85,4.86,4.85,4.86,37400.0,2.9117,2.9177,2.9117,2.9177,37400.0
2010-03-02 13:40:00,4.85,4.86,4.83,4.83,367500.0,2.9117,2.9177,2.8997,2.8997,367500.0
2010-03-02 13:50:00,4.83,4.85,4.82,4.83,1922800.0,2.8997,2.9117,2.8937,2.8997,1922800.0
2010-03-02 14:00:00,4.83,4.84,4.83,4.84,142800.0,2.8997,2.9057,2.8997,2.9057,142800.0
2010-03-02 14:10:00,4.84,4.84,4.8,4.82,417400.0,2.9057,2.9057,2.8817,2.8937,417400.0
2010-03-02 14:20:00,4.82,4.82,4.81,4.82,97800.0,2.8937,2.8937,2.8877,2.8937,97800.0
2010-03-02 14:30:00,4.81,4.82,4.79,4.81,355700.0,2.8877,2.8937,2.8757,2.8877,355700.0
2010-03-02 14:40:00,4.81,4.82,4.81,4.82,114200.0,2.8877,2.8937,2.8877,2.8937,114200.0
2010-03-02 14:50:00,4.82,4.82,4.79,4.79,228400.0,2.8937,2.8937,2.8757,2.8757,228400.0
2010-03-02 15:00:00,4.79,4.8,4.79,4.8,418500.0,2.8757,2.8817,2.8757,2.8817,418500.0
2010-03-02 15:10:00,4.8,4.81,4.79,4.81,211100.0,2.8817,2.8877,2.8757,2.8877,211100.0
2010-03-02 15:20:00,4.8,4.81,4.8,4.81,102800.0,2.8817,2.8877,2.8817,2.8877,102800.0
2010-03-02 15:30:00,4.8,4.81,4.8,4.8,89300.0,2.8817,2.8877,2.8817,2.8817,89300.0
2010-03-02 15:40:00,4.8,4.81,4.8,4.81,83500.0,2.8817,2.8877,2.8817,2.8877,83500.0
2010-03-02 15:50:00,4.81,4.84,4.8,4.83,1265700.0,2.8877,2.9057,2.8817,2.8997,1265700.0
2010-03-03 09:30:00,4.8,4.84,4.8,4.82,65900.0,2.8817,2.9057,2.8817,2.8937,65900.0
2010-03-03 09:40:00,4.83,4.87,4.82,4.86,928800.0,2.8997,2.9237,2.8937,2.9177,928800.0
2010-03-03 09:50:00,4.85,4.86,4.8,4.81,442800.0,2.9117,2.9177,2.8817,2.8877,442800.0
2010-03-03 10:00:00,4.81,4.83,4.8,4.8,768300.0,2.8877,2.8997,2.8817,2.8817,768300.0
2010-03-03 10:10:00,4.8,4.81,4.77,4.78,1158000.0,2.8817,2.8877,2.8637,2.8697,1158000.0
2010-03-03 10:20:00,4.79,4.81,4.78,4.8,305400.0,2.8757,2.8877,2.8697,2.8817,305400.0
2010-03-03 10:30:00,4.79,4.81,4.79,4.8,223700.0,2.8757,2.8877,2.8757,2.8817,223700.0
2010-03-03 10:40:00,4.8,4.81,4.79,4.8,410300.0,2.8817,2.8877,2.8757,2.8817,410300.0
2010-03-03 10:50:00,4.81,4.82,4.8,4.82,246100.0,2.8877,2.8937,2.8817,2.8937,246100.0
2010-03-03 11:00:00,4.82,4.83,4.81,4.83,87800.0,2.8937,2.8997,2.8877,2.8997,87800.0
2010-03-03 11:10:00,4.82,4.83,4.81,4.82,93900.0,2.8937,2.8997,2.8877,2.8937,93900.0
2010-03-03 11:20:00,4.82,4.82,4.81,4.81,73600.0,2.8937,2.8937,2.8877,2.8877,73600.0
2010-03-03 11:30:00,4.82,4.82,4.81,4.82,54400.0,2.8937,2.8937,2.8877,2.8937,54400.0
2010-03-03 11:40:00,4.81,4.82,4.81,4.82,90200.0,2.8877,2.8937,2.8877,2.8937,90200.0
2010-03-03 11:50:00,4.82,4.83,4.81,4.82,100000.0,2.8937,2.8997,2.8877,2.8937,100000.0
2010-03-03 12:00:00,4.82,4.83,4.82,4.82,111500.0,2.8937,2.8997,2.8937,2.8937,111500.0
2010-03-03 12:10:00,4.82,4.83,4.82,4.83,42700.0,2.8937,2.8997,2.8937,2.8997,42700.0
2010-03-03 12:20:00,4.82,4.84,4.81,4.81,638800.0,2.8937,2.9057,2.8877,2.8877,638800.0
2010-03-03 12:30:00,4.82,4.82,4.81,4.81,170300.0,2.8937,2.8937,2.8877,2.8877,170300.0
2010-03-03 12:40:00,4.81,4.82,4.81,4.81,533200.0,2.8877,2.8937,2.8877,2.8877,533200.0
2010-03-03 12:50:00,4.82,4.82,4.81,4.81,305700.0,2.8937,2.8937,2.8877,2.8877,305700.0
2010-03-03 13:00:00,4.82,4.82,4.81,4.82,55200.0,2.8937,2.8937,2.8877,2.8937,55200.0
2010-03-03 13:10:00,4.82,4.82,4.81,4.81,41100.0,2.8937,2.8937,2.8877,2.8877,41100.0
2010-03-03 13:20:00,4.81,4.82,4.81,4.81,70900.0,2.8877,2.8937,2.8877,2.8877,70900.0
2010-03-03 13:30:00,4.81,4.82,4.8,4.8,163700.0,2.8877,2.8937,2.8817,2.8817,163700.0
2010-03-03 13:40:00,4.81,4.82,4.8,4.81,89400.0,2.8877,2.8937,2.8817,2.8877,89400.0
2010-03-03 13:50:00,4.81,4.82,4.81,4.81,60800.0,2.8877,2.8937,2.8877,2.8877,60800.0
2010-03-03 14:00:00,4.81,4.83,4.81,4.83,183700.0,2.8877,2.8997,2.8877,2.8997,183700.0
2010-03-03 14:10:00,4.83,4.83,4.82,4.82,121400.0,2.8997,2.8997,2.8937,2.8937,121400.0
2010-03-03 14:20:00,4.83,4.83,4.81,4.82,98500.0,2.8997,2.8997,2.8877,2.8937,98500.0
2010-03-03 14:30:00,4.81,4.82,4.81,4.81,53100.0,2.8877,2.8937,2.8877,2.8877,53100.0
2010-03-03 14:40:00,4.82,4.82,4.79,4.79,313200.0,2.8937,2.8937,2.8757,2.8757,313200.0
2010-03-03 14:50:00,4.79,4.8,4.79,4.79,79200.0,2.8757,2.8817,2.8757,2.8757,79200.0
2010-03-03 15:00:00,4.79,4.8,4.79,4.8,123100.0,2.8757,2.8817,2.8757,2.8817,123100.0
2010-03-03 15:10:00,4.8,4.81,4.79,4.8,172100.0,2.8817,2.8877,2.8757,2.8817,172100.0
2010-03-03 15:20:00,4.8,4.81,4.8,4.8,126800.0,2.8817,2.8877,2.8817,2.8817,126800.0
2010-03-03 15:30:00,4.8,4.82,4.8,4.82,165500.0,2.8817,2.8937,2.8817,2.8937,165500.0
2010-03-03 15:40:00,4.82,4.84,4.81,4.84,297100.0,2.8937,2.9057,2.8877,2.9057,297100.0
2010-03-03 15:50:00,4.84,4.84,4.8,4.81,780000.0,2.9057,2.9057,2.8817,2.8877,780000.0
2010-03-04 09:30:00,4.83,4.84,4.79,4.8,371900.0,2.8997,2.9057,2.8757,2.8817,371900.0
2010-03-04 09:40:00,4.81,4.83,4.79,4.82,370500.0,2.8877,2.8997,2.8757,2.8937,370500.0
2010-03-04 09:50:00,4.82,4.82,4.8,4.8,498900.0,2.8937,2.8937,2.8817,2.8817,498900.0
2010-03-04 10:00:00,4.8,4.82,4.8,4.8,225700.0,2.8817,2.8937,2.8817,2.8817,225700.0
2010-03-04 10:10:00,4.8,4.81,4.8,4.81,94500.0,2.8817,2.8877,2.8817,2.8877,94500.0
2010-03-04 10:20:00,4.8,4.82,4.8,4.81,153900.0,2.8817,2.8937,2.8817,2.8877,153900.0
2010-03-04 10:30:00,4.82,4.82,4.81,4.81,74000.0,2.8937,2.8937,2.8877,2.8877,74000.0
2010-03-04 10:40:00,4.81,4.82,4.81,4.82,40500.0,2.8877,2.8937,2.8877,2.8937,40500.0
2010-03-04 10:50:00,4.82,4.82,4.81,4.82,82600.0,2.8937,2.8937,2.8877,2.8937,82600.0
2010-03-04 11:00:00,4.81,4.82,4.81,4.81,44000.0,2.8877,2.8937,2.8877,2.8877,44000.0
2010-03-04 11:10:00,4.81,4.82,4.81,4.81,40000.0,2.8877,2.8937,2.8877,2.8877,40000.0
2010-03-04 11:20:00,4.81,4.82,4.81,4.82,70800.0,2.8877,2.8937,2.8877,2.8937,70800.0
2010-03-04 11:30:00,4.82,4.83,4.81,4.83,156000.0,2.8937,2.8997,2.8877,2.8997,156000.0
2010-03-04 11:40:00,4.82,4.83,4.82,4.82,55500.0,2.8937,2.8997,2.8937,2.8937,55500.0
2010-03-04 11:50:00,4.82,4.84,4.82,4.84,257800.0,2.8937,2.9057,2.8937,2.9057,257800.0
2010-03-04 12:00:00,4.84,4.84,4.83,4.83,64200.0,2.9057,2.9057,2.8997,2.8997,64200.0
2010-03-04 12:10:00,4.84,4.84,4.82,4.83,275600.0,2.9057,2.9057,2.8937,2.8997,275600.0
2010-03-04 12:20:00,4.82,4.83,4.82,4.83,98700.0,2.8937,2.8997,2.8937,2.8997,98700.0
2010-03-04 12:30:00,4.82,4.84,4.82,4.84,113600.0,2.8937,2.9057,2.8937,2.9057,113600.0
2010-03-04 12:40:00,4.84,4.84,4.83,4.83,11200.0,2.9057,2.9057,2.8997,2.8997,11200.0
2010-03-04 12:50:00,4.84,4.84,4.83,4.83,26400.0,2.9057,2.9057,2.8997,2.8997,26400.0
2010-03-04 13:00:00,4.84,4.84,4.83,4.84,102800.0,2.9057,2.9057,2.8997,2.9057,102800.0
2010-03-04 13:10:00,4.84,4.84,4.83,4.84,72800.0,2.9057,2.9057,2.8997,2.9057,72800.0
2010-03-04 13:20:00,4.84,4.84,4.83,4.84,50000.0,2.9057,2.9057,2.8997,2.9057,50000.0
2010-03-04 13:30:00,4.83,4.84,4.83,4.84,41200.0,2.8997,2.9057,2.8997,2.9057,41200.0
2010-03-04 13:40:00,4.83,4.84,4.82,4.82,130100.0,2.8997,2.9057,2.8937,2.8937,130100.0
2010-03-04 13:50:00,4.83,4.83,4.82,4.83,11200.0,2.8997,2.8997,2.8937,2.8997,11200.0
2010-03-04 14:00:00,4.82,4.83,4.82,4.82,20100.0,2.8937,2.8997,2.8937,2.8937,20100.0
2010-03-04 14:10:00,4.83,4.83,4.82,4.82,23700.0,2.8997,2.8997,2.8937,2.8937,23700.0
2010-03-04 14:20:00,4.83,4.83,4.82,4.82,22500.0,2.8997,2.8997,2.8937,2.8937,22500.0
2010-03-04 14:30:00,4.82,4.83,4.82,4.82,42200.0,2.8937,2.8997,2.8937,2.8937,42200.0
2010-03-04 14:40:00,4.82,4.83,4.82,4.82,70300.0,2.8937,2.8997,2.8937,2.8937,70300.0
2010-03-04 14:50:00,4.82,4.83,4.82,4.82,27300.0,2.8937,2.8997,2.8937,2.8937,27300.0
2010-03-04 15:00:00,4.83,4.83,4.81,4.81,214000.0,2.8997,2.8997,2.8877,2.8877,214000.0
2010-03-04 15:10:00,4.82,4.82,4.81,4.81,82700.0,2.8937,2.8937,2.8877,2.8877,82700.0
2010-03-04 15:20:00,4.82,4.82,4.81,4.81,50700.0,2.8937,2.8937,2.8877,2.8877,50700.0
2010-03-04 15:30:00,4.81,4.82,4.81,4.81,141400.0,2.8877,2.8937,2.8877,2.8877,141400.0
2010-03-04 15:40:00,4.82,4.82,4.81,4.82,89900.0,2.8937,2.8937,2.8877,2.8937,89900.0
2010-03-04 15:50:00,4.82,4.82,4.8,4.81,979700.0,2.8937,2.8937,2.8817,2.8877,979700.0
2010-03-05 09:30:00,4.87,4.87,4.82,4.84,286400.0,2.9237,2.9237,2.8937,2.9057,286400.0
2010-03-05 09:40:00,4.84,4.87,4.83,4.85,776300.0,2.9057,2.9237,2.8997,2.9117,776300.0
2010-03-05 09:50:00,4.84,4.87,4.84,4.85,2054900.0,2.9057,2.9237,2.9057,2.9117,2054900.0
2010-03-05 10:00:00,4.86,4.88,4.85,4.87,917300.0,2.9177,2.9297,2.9117,2.9237,917300.0
2010-03-05 10:10:00,4.88,4.91,4.88,4.89,663600.0,2.9297,2.9477,2.9297,2.9357,663600.0
2010-03-05 10:20:00,4.89,4.9,4.89,4.9,186400.0,2.9357,2.9417,2.9357,2.9417,186400.0
2010-03-05 10:30:00,4.89,4.9,4.89,4.89,125900.0,2.9357,2.9417,2.9357,2.9357,125900.0
2010-03-05 10:40:00,4.89,4.9,4.89,4.89,239100.0,2.9357,2.9417,2.9357,2.9357,239100.0
2010-03-05 10:50:00,4.89,4.9,4.88,4.88,262000.0,2.9357,2.9417,2.9297,2.9297,262000.0
2010-03-05 11:00:00,4.89,4.89,4.88,4.89,336300.0,2.9357,2.9357,2.9297,2.9357,336300.0
2010-03-05 11:10:00,4.89,4.89,4.88,4.88,276600.0,2.9357,2.9357,2.9297,2.9297,276600.0
2010-03-05 11:20:00,4.88,4.89,4.88,4.89,258600.0,2.9297,2.9357,2.9297,2.9357,258600.0
2010-03-05 11:30:00,4.89,4.89,4.88,4.88,142100.0,2.9357,2.9357,2.9297,2.9297,142100.0
2010-03-05 11:40:00,4.89,4.9,4.88,4.9,641400.0,2.9357,2.9417,2.9297,2.9417,641400.0
2010-03-05 11:50:00,4.89,4.91,4.89,4.9,343800.0,2.9357,2.9477,2.9357,2.9417,343800.0
2010-03-05 12:00:00,4.91,4.92,4.9,4.92,248700.0,2.9477,2.9537,2.9417,2.9537,248700.0
2010-03-05 12:10:00,4.92,4.93,4.91,4.92,207700.0,2.9537,2.9598,2.9477,2.9537,207700.0
2010-03-05 12:20:00,4.92,4.93,4.92,4.93,81300.0,2.9537,2.9598,2.9537,2.9598,81300.0
2010-03-05 12:30:00,4.92,4.93,4.92,4.93,92500.0,2.9537,2.9598,2.9537,2.9598,92500.0
2010-03-05 12:40:00,4.92,4.93,4.9,4.9,423600.0,2.9537,2.9598,2.9417,2.9417,423600.0
2010-03-05 12:50:00,4.9,4.92,4.9,4.91,262400.0,2.9417,2.9537,2.9417,2.9477,262400.0
2010-03-05 13:00:00,4.92,4.93,4.9,4.91,328500.0,2.9537,2.9598,2.9417,2.9477,328500.0
2010-03-05 13:10:00,4.9,4.91,4.9,4.91,136900.0,2.9417,2.9477,2.9417,2.9477,136900.0
2010-03-05 13:20:00,4.91,4.93,4.9,4.92,192900.0,2.9477,2.9598,2.9417,2.9537,192900.0
2010-03-05 13:30:00,4.92,4.93,4.9,4.91,165000.0,2.9537,2.9598,2.9417,2.9477,165000.0
2010-03-05 13:40:00,4.91,4.92,4.9,4.91,134500.0,2.9477,2.9537,2.9417,2.9477,134500.0
2010-03-05 13:50:00,4.92,4.92,4.91,4.92,34700.0,2.9537,2.9537,2.9477,2.9537,34700.0
2010-03-05 14:00:00,4.91,4.92,4.91,4.92,154300.0,2.9477,2.9537,2.9477,2.9537,154300.0
2010-03-05 14:10:00,4.92,4.92,4.91,4.92,73700.0,2.9537,2.9537,2.9477,2.9537,73700.0
2010-03-05 14:20:00,4.91,4.92,4.91,4.92,65900.0,2.9477,2.9537,2.9477,2.9537,65900.0
2010-03-05 14:30:00,4.91,4.93,4.91,4.93,159300.0,2.9477,2.9598,2.9477,2.9598,159300.0
2010-03-05 14:40:00,4.92,4.95,4.92,4.94,386200.0,2.9537,2.9718,2.9537,2.9658,386200.0
2010-03-05 14:50:00,4.95,4.95,4.94,4.95,130000.0,2.9718,2.9718,2.9658,2.9718,130000.0
2010-03-05 15:00:00,4.95,4.96,4.94,4.96,327800.0,2.9718,2.9778,2.9658,2.9778,327800.0
2010-03-05 15:10:00,4.95,4.96,4.93,4.95,541100.0,2.9718,2.9778,2.9598,2.9718,541100.0
2010-03-05 15:20:00,4.94,4.95,4.94,4.95,202800.0,2.9658,2.9718,2.9658,2.9718,202800.0
2010-03-05 15:30:00,4.94,4.96,4.94,4.96,360500.0,2.9658,2.9778,2.9658,2.9778,360500.0
2010-03-05 15:40:00,4.96,4.96,4.95,4.96,391600.0,2.9778,2.9778,2.9718,2.9778,391600.0
2010-03-05 15:50:00,4.95,4.96,4.95,4.96,1319100.0,2.9718,2.9778,2.9718,2.9778,1319100.0
2010-03-08 09:30:00,5.0,5.01,4.98,4.99,1018500.0,3.0018,3.0078,2.9898,2.9958,1018500.0
2010-03-08 09:40:00,5.0,5.02,4.98,4.99,1072400.0,3.0018,3.0138,2.9898,2.9958,1072400.0
2010-03-08 09:50:00,4.99,5.01,4.96,5.0,666900.0,2.9958,3.0078,2.9778,3.0018,666900.0
2010-03-08 10:00:00,5.0,5.03,4.99,5.01,879200.0,3.0018,3.0198,2.9958,3.0078,879200.0
2010-03-08 10:10:00,5.0,5.02,4.99,4.99,1124800.0,3.0018,3.0138,2.9958,2.9958,1124800.0
2010-03-08 10:20:00,5.0,5.02,4.99,5.01,452000.0,3.0018,3.0138,2.9958,3.0078,452000.0
2010-03-08 10:30:00,5.01,5.01,4.99,5.0,191200.0,3.0078,3.0078,2.9958,3.0018,191200.0
2010-03-08 10:40:00,5.0,5.0,4.98,5.0,354300.0,3.0018,3.0018,2.9898,3.0018,354300.0
2010-03-08 10:50:00,4.99,5.0,4.99,4.99,128800.0,2.9958,3.0018,2.9958,2.9958,128800.0
2010-03-08 11:00:00,4.99,5.0,4.99,5.0,103300.0,2.9958,3.0018,2.9958,3.0018,103300.0
2010-03-08 11:10:00,5.0,5.0,4.98,4.99,182000.0,3.0018,3.0018,2.9898,2.9958,182000.0
2010-03-08 11:20:00,4.98,4.99,4.98,4.98,65400.0,2.9898,2.9958,2.9898,2.9898,65400.0
2010-03-08 11:30:00,4.99,4.99,4.89,4.93,2097700.0,2.9958,2.9958,2.9357,2.9598,2097700.0
2010-03-08 11:40:00,4.94,4.96,4.93,4.94,391500.0,2.9658,2.9778,2.9598,2.9658,391500.0
2010-03-08 11:50:00,4.95,4.95,4.94,4.95,158300.0,2.9718,2.9718,2.9658,2.9718,158300.0
2010-03-08 12:00:00,4.94,4.95,4.94,4.95,88000.0,2.9658,2.9718,2.9658,2.9718,88000.0
2010-03-08 12:10:00,4.94,4.96,4.94,4.96,166700.0,2.9658,2.9778,2.9658,2.9778,166700.0
2010-03-08 12:20:00,4.96,4.96,4.95,4.96,103900.0,2.9778,2.9778,2.9718,2.9778,103900.0
2010-03-08 12:30:00,4.95,4.96,4.95,4.95,127600.0,2.9718,2.9778,2.9718,2.9718,127600.0
2010-03-08 12:40:00,4.96,4.96,4.93,4.95,204100.0,2.9778,2.9778,2.9598,2.9718,204100.0
2010-03-08 12:50:00,4.95,4.96,4.95,4.96,97000.0,2.9718,2.9778,2.9718,2.9778,97000.0
2010-03-08 13:00:00,4.96,4.98,4.96,4.98,93100.0,2.9778,2.9898,2.9778,2.9898,93100.0
2010-03-08 13:10:00,4.97,4.98,4.97,4.98,41800.0,2.9838,2.9898,2.9838,2.9898,41800.0
2010-03-08 13:20:00,4.97,4.98,4.97,4.97,46100.0,2.9838,2.9898,2.9838,2.9838,46100.0
2010-03-08 13:30:00,4.98,4.98,4.97,4.98,43500.0,2.9898,2.9898,2.9838,2.9898,43500.0
2010-03-08 13:40:00,4.98,4.98,4.97,4.97,32200.0,2.9898,2.9898,2.9838,2.9838,32200.0
2010-03-08 13:50:00,4.98,4.99,4.97,4.99,137900.0,2.9898,2.9958,2.9838,2.9958,137900.0
2010-03-08 14:00:00,4.99,4.99,4.98,4.98,105900.0,2.9958,2.9958,2.9898,2.9898,105900.0
2010-03-08 14:10:00,4.99,4.99,4.97,4.99,291400.0,2.9958,2.9958,2.9838,2.9958,291400.0
2010-03-08 14:20:00,4.99,4.99,4.98,4.99,17000.0,2.9958,2.9958,2.9898,2.9958,17000.0
2010-03-08 14:30:00,4.98,4.99,4.98,4.99,62500.0,2.9898,2.9958,2.9898,2.9958,62500.0
2010-03-08 14:40:00,4.99,4.99,4.98,4.99,29800.0,2.9958,2.9958,2.9898,2.9958,29800.0
2010-03-08 14:50:00,4.99,4.99,4.98,4.99,27500.0,2.9958,2.9958,2.9898,2.9958,27500.0
2010-03-08 15:00:00,4.98,4.99,4.97,4.97,131800.0,2.9898,2.9958,2.9838,2.9838,131800.0
2010-03-08 15:10:00,4.97,4.99,4.96,4.98,256500.0,2.9838,2.9958,2.9778,2.9898,256500.0
2010-03-08 15:20:00,4.99,4.99,4.97,4.98,220500.0,2.9958,2.9958,2.9838,2.9898,220500.0
2010-03-08 15:30:00,4.98,4.98,4.96,4.98,428000.0,2.9898,2.9898,2.9778,2.9898,428000.0
2010-03-08 15:40:00,4.98,4.98,4.96,4.96,192400.0,2.9898,2.9898,2.9778,2.9778,192400.0
2010-03-08 15:50:00,4.97,4.97,4.96,4.96,412600.0,2.9838,2.9838,2.9778,2.9778,412600.0
2010-03-09 09:30:00,4.93,4.94,4.85,4.88,685800.0,2.9598,2.9658,2.9117,2.9297,685800.0
2010-03-09 09:40:00,4.88,4.91,4.87,4.91,894900.0,2.9297,2.9477,2.9237,2.9477,894900.0
2010-03-09 09:50:00,4.91,4.93,4.91,4.91,663800.0,2.9477,2.9598,2.9477,2.9477,663800.0
2010-03-09 10:00:00,4.91,4.93,4.91,4.93,386500.0,2.9477,2.9598,2.9477,2.9598,386500.0
2010-03-09 10:10:00,4.93,4.95,4.9,4.92,947000.0,2.9598,2.9718,2.9417,2.9537,947000.0
2010-03-09 10:20:00,4.91,4.92,4.9,4.9,76300.0,2.9477,2.9537,2.9417,2.9417,76300.0
2010-03-09 10:30:00,4.9,4.94,4.9,4.94,303300.0,2.9417,2.9658,2.9417,2.9658,303300.0
2010-03-09 10:40:00,4.94,4.98,4.94,4.97,429900.0,2.9658,2.9898,2.9658,2.9838,429900.0
2010-03-09 10:50:00,4.97,4.98,4.97,4.97,184300.0,2.9838,2.9898,2.9838,2.9838,184300.0
2010-03-09 11:00:00,4.98,4.99,4.97,4.99,211100.0,2.9898,2.9958,2.9838,2.9958,211100.0
2010-03-09 11:10:00,4.98,4.99,4.98,4.98,81600.0,2.9898,2.9958,2.9898,2.9898,81600.0
2010-03-09 11:20:00,4.99,5.0,4.98,4.99,637100.0,2.9958,3.0018,2.9898,2.9958,637100.0
2010-03-09 11:30:00,4.98,5.0,4.97,4.99,541200.0,2.9898,3.0018,2.9838,2.9958,541200.0
2010-03-09 11:40:00,5.0,5.04,4.99,5.03,1054800.0,3.0018,3.0258,2.9958,3.0198,1054800.0
2010-03-09 11:50:00,5.03,5.03,5.0,5.01,349800.0,3.0198,3.0198,3.0018,3.0078,349800.0
2010-03-09 12:00:00,5.0,5.02,4.98,4.99,335100.0,3.0018,3.0138,2.9898,2.9958,335100.0
2010-03-09 12:10:00,4.99,5.0,4.98,5.0,85700.0,2.9958,3.0018,2.9898,3.0018,85700.0
2010-03-09 12:20:00,5.0,5.0,4.99,4.99,57200.0,3.0018,3.0018,2.9958,2.9958,57200.0
2010-03-09 12:30:00,4.99,5.02,4.99,5.01,178200.0,2.9958,3.0138,2.9958,3.0078,178200.0
2010-03-09 12:40:00,5.01,5.02,5.0,5.01,143900.0,3.0078,3.0138,3.0018,3.0078,143900.0
2010-03-09 12:50:00,5.01,5.03,5.0,5.01,259000.0,3.0078,3.0198,3.0018,3.0078,259000.0
2010-03-09 13:00:00,5.01,5.03,5.01,5.02,94100.0,3.0078,3.0198,3.0078,3.0138,94100.0
2010-03-09 13:10:00,5.02,5.04,5.02,5.04,295700.0,3.0138,3.0258,3.0138,3.0258,295700.0
2010-03-09 13:20:00,5.04,5.05,5.03,5.05,328200.0,3.0258,3.0318,3.0198,3.0318,328200.0
2010-03-09 13:30:00,5.05,5.08,5.04,5.06,377400.0,3.0318,3.0498,3.0258,3.0378,377400.0
2010-03-09 13:40:00,5.07,5.09,5.05,5.08,885500.0,3.0438,3.0558,3.0318,3.0498,885500.0
2010-03-09 13:50:00,5.07,5.14,5.05,5.14,1705200.0,3.0438,3.0858,3.0318,3.0858,1705200.0
2010-03-09 14:00:00,5.13,5.14,5.08,5.1,539900.0,3.0798,3.0858,3.0498,3.0618,539900.0
2010-03-09 14:10:00,5.09,5.1,5.09,5.09,71400.0,3.0558,3.0618,3.0558,3.0558,71400.0
2010-03-09 14:20:00,5.09,5.1,5.09,5.1,95900.0,3.0558,3.0618,3.0558,3.0618,95900.0
2010-03-09 14:30:00,5.1,5.13,5.09,5.11,527900.0,3.0618,3.0798,3.0558,3.0678,527900.0
2010-03-09 14:40:00,5.11,5.12,5.1,5.1,723700.0,3.0678,3.0738,3.0618,3.0618,723700.0
2010-03-09 14:50:00,5.11,5.11,5.07,5.09,390800.0,3.0678,3.0678,3.0438,3.0558,390800.0
2010-03-09 15:00:00,5.09,5.11,5.07,5.1,987300.0,3.0558,3.0678,3.0438,3.0618,987300.0
2010-03-09 15:10:00,5.09,5.11,5.04,5.05,1374600.0,3.0558,3.0678,3.0258,3.0318,1374600.0
2010-03-09 15:20:00,5.05,5.06,4.98,5.02,1294300.0,3.0318,3.0378,2.9898,3.0138,1294300.0
2010-03-09 15:30:00,5.02,5.05,5.01,5.05,496000.0,3.0138,3.0318,3.0078,3.0318,496000.0
2010-03-09 15:40:00,5.05,5.07,5.01,5.01,846000.0,3.0318,3.0438,3.0078,3.0078,846000.0
2010-03-09 15:50:00,5.01,5.04,5.01,5.02,982700.0,3.0078,3.0258,3.0078,3.0138,982700.0
2010-03-10 09:30:00,5.19,5.21,5.15,5.19,2062700.0,3.1158,3.1279,3.0918,3.1158,2062700.0
2010-03-10 09:40:00,5.2,5.2,5.18,5.19,1198000.0,3.1218,3.1218,3.1098,3.1158,1198000.0
2010-03-10 09:50:00,5.19,5.2,5.15,5.16,978900.0,3.1158,3.1218,3.0918,3.0978,978900.0
2010-03-10 10:00:00,5.15,5.2,5.15,5.19,943200.0,3.0918,3.1218,3.0918,3.1158,943200.0
2010-03-10 10:10:00,5.19,5.25,5.19,5.22,2230300.0,3.1158,3.1519,3.1158,3.1339,2230300.0
2010-03-10 10:20:00,5.21,5.22,5.19,5.2,2020700.0,3.1279,3.1339,3.1158,3.1218,2020700.0
2010-03-10 10:30:00,5.2,5.28,5.2,5.28,2954900.0,3.1218,3.1699,3.1218,3.1699,2954900.0
2010-03-10 10:40:00,5.27,5.34,5.27,5.27,2034500.0,3.1639,3.2059,3.1639,3.1639,2034500.0
2010-03-10 10:50:00,5.27,5.32,5.25,5.32,1346400.0,3.1639,3.1939,3.1519,3.1939,1346400.0
2010-03-10 11:00:00,5.33,5.42,5.32,5.41,2193400.0,3.1999,3.2539,3.1939,3.2479,2193400.0
2010-03-10 11:10:00,5.42,5.44,5.36,5.36,2294400.0,3.2539,3.2659,3.2179,3.2179,2294400.0
2010-03-10 11:20:00,5.37,5.4,5.34,5.35,1700900.0,3.2239,3.2419,3.2059,3.2119,1700900.0
2010-03-10 11:30:00,5.35,5.39,5.34,5.34,949800.0,3.2119,3.2359,3.2059,3.2059,949800.0
2010-03-10 11:40:00,5.34,5.36,5.28,5.28,1026500.0,3.2059,3.2179,3.1699,3.1699,1026500.0
2010-03-10 11:50:00,5.28,5.31,5.28,5.3,924200.0,3.1699,3.1879,3.1699,3.1819,924200.0
2010-03-10 12:00:00,5.29,5.3,5.2,5.2,1396100.0,3.1759,3.1819,3.1218,3.1218,1396100.0
2010-03-10 12:10:00,5.2,5.22,5.17,5.22,1036500.0,3.1218,3.1339,3.1038,3.1339,1036500.0
2010-03-10 12:20:00,5.22,5.22,5.18,5.18,453900.0,3.1339,3.1339,3.1098,3.1098,453900.0
2010-03-10 12:30:00,5.19,5.19,5.16,5.18,759300.0,3.1158,3.1158,3.0978,3.1098,759300.0
2010-03-10 12:40:00,5.17,5.21,5.16,5.21,657200.0,3.1038,3.1279,3.0978,3.1279,657200.0
2010-03-10 12:50:00,5.21,5.25,5.21,5.25,375100.0,3.1279,3.1519,3.1279,3.1519,375100.0
2010-03-10 13:00:00,5.24,5.25,5.21,5.23,382300.0,3.1459,3.1519,3.1279,3.1399,382300.0
2010-03-10 13:10:00,5.22,5.23,5.18,5.18,687700.0,3.1339,3.1399,3.1098,3.1098,687700.0
2010-03-10 13:20:00,5.18,5.2,5.18,5.19,264800.0,3.1098,3.1218,3.1098,3.1158,264800.0
2010-03-10 13:30:00,5.19,5.22,5.19,5.22,221100.0,3.1158,3.1339,3.1158,3.1339,221100.0
2010-03-10 13:40:00,5.22,5.26,5.21,5.23,847600.0,3.1339,3.1579,3.1279,3.1399,847600.0
2010-03-10 13:50:00,5.23,5.24,5.22,5.22,486200.0,3.1399,3.1459,3.1339,3.1339,486200.0
2010-03-10 14:00:00,5.22,5.28,5.22,5.28,562300.0,3.1339,3.1699,3.1339,3.1699,562300.0
2010-03-10 14:10:00,5.28,5.33,5.27,5.33,494800.0,3.1699,3.1999,3.1639,3.1999,494800.0
2010-03-10 14:20:00,5.32,5.33,5.29,5.31,466900.0,3.1939,3.1999,3.1759,3.1879,466900.0
2010-03-10 14:30:00,5.31,5.31,5.28,5.29,243600.0,3.1879,3.1879,3.1699,3.1759,243600.0
2010-03-10 14:40:00,5.28,5.31,5.28,5.31,324700.0,3.1699,3.1879,3.1699,3.1879,324700.0
2010-03-10 14:50:00,5.31,5.31,5.26,5.26,551200.0,3.1879,3.1879,3.1579,3.1579,551200.0
2010-03-10 15:00:00,5.26,5.29,5.26,5.26,477000.0,3.1579,3.1759,3.1579,3.1579,477000.0
2010-03-10 15:10:00,5.27,5.28,5.25,5.26,395900.0,3.1639,3.1699,3.1519,3.1579,395900.0
2010-03-10 15:20:00,5.26,5.27,5.23,5.23,372600.0,3.1579,3.1639,3.1399,3.1399,372600.0
2010-03-10 15:30:00,5.23,5.27,5.22,5.27,625400.0,3.1399,3.1639,3.1339,3.1639,625400.0
2010-03-10 15:40:00,5.27,5.29,5.26,5.26,697500.0,3.1639,3.1759,3.1579,3.1579,697500.0
2010-03-10 15:50:00,5.26,5.27,5.25,5.26,1129200.0,3.1579,3.1639,3.1519,3.1579,1129200.0
2010-03-11 09:30:00,5.31,5.44,5.29,5.42,2481000.0,3.1879,3.2659,3.1759,3.2539,2481000.0
2010-03-11 09:40:00,5.43,5.48,5.4,5.48,3520100.0,3.2599,3.2899,3.2419,3.2899,3520100.0
2010-03-11 09:50:00,5.47,5.48,5.41,5.43,1513700.0,3.2839,3.2899,3.2479,3.2599,1513700.0
2010-03-11 10:00:00,5.43,5.45,5.4,5.41,1561200.0,3.2599,3.2719,3.2419,3.2479,1561200.0
2010-03-11 10:10:00,5.41,5.43,5.36,5.43,3285600.0,3.2479,3.2599,3.2179,3.2599,3285600.0
2010-03-11 10:20:00,5.43,5.44,5.3,5.44,1156200.0,3.2599,3.2659,3.1819,3.2659,1156200.0
2010-03-11 10:30:00,5.44,5.47,5.43,5.47,632400.0,3.2659,3.2839,3.2599,3.2839,632400.0
2010-03-11 10:40:00,5.47,5.53,5.46,5.51,1625400.0,3.2839,3.32,3.2779,3.308,1625400.0
2010-03-11 10:50:00,5.52,5.61,5.51,5.54,2976900.0,3.314,3.368,3.308,3.326,2976900.0
2010-03-11 11:00:00,5.53,5.55,5.49,5.51,1238500.0,3.32,3.332,3.296,3.308,1238500.0
2010-03-11 11:10:00,5.5,5.54,5.49,5.51,1363800.0,3.302,3.326,3.296,3.308,1363800.0
2010-03-11 11:20:00,5.52,5.52,5.5,5.51,653600.0,3.314,3.314,3.302,3.308,653600.0
2010-03-11 11:30:00,5.51,5.52,5.45,5.46,955600.0,3.308,3.314,3.2719,3.2779,955600.0
2010-03-11 11:40:00,5.45,5.51,5.43,5.5,1628300.0,3.2719,3.308,3.2599,3.302,1628300.0
2010-03-11 11:50:00,5.49,5.53,5.49,5.52,895000.0,3.296,3.32,3.296,3.314,895000.0
2010-03-11 12:00:00,5.53,5.54,5.52,5.54,352700.0,3.32,3.326,3.314,3.326,352700.0
2010-03-11 12:10:00,5.53,5.55,5.51,5.55,976600.0,3.32,3.332,3.308,3.332,976600.0
2010-03-11 12:20:00,5.53,5.6,5.53,5.59,1500400.0,3.32,3.362,3.32,3.356,1500400.0
2010-03-11 12:30:00,5.58,5.6,5.55,5.57,1106300.0,3.35,3.362,3.332,3.344,1106300.0
2010-03-11 12:40:00,5.57,5.6,5.56,5.59,432300.0,3.344,3.362,3.338,3.356,432300.0
2010-03-11 12:50:00,5.59,5.62,5.58,5.59,895100.0,3.356,3.374,3.35,3.356,895100.0
2010-03-11 13:00:00,5.59,5.59,5.54,5.56,750600.0,3.356,3.356,3.326,3.338,750600.0
2010-03-11 13:10:00,5.55,5.56,5.54,5.54,385000.0,3.332,3.338,3.326,3.326,385000.0
2010-03-11 13:20:00,5.55,5.55,5.54,5.55,157100.0,3.332,3.332,3.326,3.332,157100.0
2010-03-11 13:30:00,5.54,5.58,5.54,5.55,614900.0,3.326,3.35,3.326,3.332,614900.0
2010-03-11 13:40:00,5.55,5.56,5.52,5.52,500300.0,3.332,3.338,3.314,3.314,500300.0
2010-03-11 13:50:00,5.53,5.53,5.47,5.49,1858600.0,3.32,3.32,3.2839,3.296,1858600.0
2010-03-11 14:00:00,5.5,5.53,5.47,5.48,1035400.0,3.302,3.32,3.2839,3.2899,1035400.0
2010-03-11 14:10:00,5.48,5.48,5.41,5.43,1825400.0,3.2899,3.2899,3.2479,3.2599,1825400.0
2010-03-11 14:20:00,5.42,5.44,5.37,5.39,1779700.0,3.2539,3.2659,3.2239,3.2359,1779700.0
2010-03-11 14:30:00,5.38,5.41,5.34,5.41,2974300.0,3.2299,3.2479,3.2059,3.2479,2974300.0
2010-03-11 14:40:00,5.41,5.42,5.39,5.39,514400.0,3.2479,3.2539,3.2359,3.2359,514400.0
2010-03-11 14:50:00,5.39,5.4,5.37,5.39,600400.0,3.2359,3.2419,3.2239,3.2359,600400.0
2010-03-11 15:00:00,5.39,5.4,5.37,5.39,1374000.0,3.2359,3.2419,3.2239,3.2359,1374000.0
2010-03-11 15:10:00,5.39,5.41,5.37,5.4,1008800.0,3.2359,3.2479,3.2239,3.2419,1008800.0
2010-03-11 15:20:00,5.4,5.4,5.35,5.39,1035900.0,3.2419,3.2419,3.2119,3.2359,1035900.0
2010-03-11 15:30:00,5.4,5.43,5.38,5.38,2066400.0,3.2419,3.2599,3.2299,3.2299,2066400.0
2010-03-11 15:40:00,5.38,5.43,5.38,5.41,1815700.0,3.2299,3.2599,3.2299,3.2479,1815700.0
2010-03-11 15:50:00,5.41,5.42,5.38,5.4,2406200.0,3.2479,3.2539,3.2299,3.2419,2406200.0
2010-03-12 09:30:00,5.58,5.61,5.51,5.53,2191400.0,3.35,3.368,3.308,3.32,2191400.0
2010-03-12 09:40:00,5.52,5.6,5.5,5.59,1459600.0,3.314,3.362,3.302,3.356,1459600.0
2010-03-12 09:50:00,5.59,5.62,5.57,5.6,1288800.0,3.356,3.374,3.344,3.362,1288800.0
2010-03-12 10:00:00,5.61,5.62,5.55,5.58,1668200.0,3.368,3.374,3.332,3.35,1668200.0
2010-03-12 10:10:00,5.57,5.61,5.53,5.55,1630200.0,3.344,3.368,3.32,3.332,1630200.0
2010-03-12 10:20:00,5.55,5.57,5.53,5.57,502900.0,3.332,3.344,3.32,3.344,502900.0
2010-03-12 10:30:00,5.57,5.58,5.55,5.56,443200.0,3.344,3.35,3.332,3.338,443200.0
2010-03-12 10:40:00,5.56,5.57,5.51,5.52,2050100.0,3.338,3.344,3.308,3.314,2050100.0
2010-03-12 10:50:00,5.51,5.56,5.51,5.56,2515300.0,3.308,3.338,3.308,3.338,2515300.0
2010-03-12 11:00:00,5.56,5.6,5.55,5.57,706500.0,3.338,3.362,3.332,3.344,706500.0
2010-03-12 11:10:00,5.57,5.58,5.54,5.57,397700.0,3.344,3.35,3.326,3.344,397700.0
2010-03-12 11:20:00,5.57,5.59,5.56,5.58,252000.0,3.344,3.356,3.338,3.35,252000.0
2010-03-12 11:30:00,5.59,5.59,5.53,5.55,358300.0,3.356,3.356,3.32,3.332,358300.0
2010-03-12 11:40:00,5.54,5.55,5.51,5.53,396800.0,3.326,3.332,3.308,3.32,396800.0
2010-03-12 11:50:00,5.54,5.54,5.51,5.53,329700.0,3.326,3.326,3.308,3.32,329700.0
2010-03-12 12:00:00,5.53,5.54,5.51,5.54,216400.0,3.32,3.326,3.308,3.326,216400.0
2010-03-12 12:10:00,5.53,5.54,5.53,5.53,101200.0,3.32,3.326,3.32,3.32,101200.0
2010-03-12 12:20:00,5.53,5.55,5.53,5.54,135300.0,3.32,3.332,3.32,3.326,135300.0
2010-03-12 12:30:00,5.54,5.55,5.53,5.54,141100.0,3.326,3.332,3.32,3.326,141100.0
2010-03-12 12:40:00,5.54,5.54,5.5,5.52,466500.0,3.326,3.326,3.302,3.314,466500.0
2010-03-12 12:50:00,5.52,5.53,5.5,5.53,504000.0,3.314,3.32,3.302,3.32,504000.0
2010-03-12 13:00:00,5.53,5.54,5.52,5.52,245000.0,3.32,3.326,3.314,3.314,245000.0
2010-03-12 13:10:00,5.53,5.53,5.52,5.53,102400.0,3.32,3.32,3.314,3.32,102400.0
2010-03-12 13:20:00,5.52,5.54,5.52,5.53,346200.0,3.314,3.326,3.314,3.32,346200.0
2010-03-12 13:30:00,5.53,5.53,5.52,5.53,113500.0,3.32,3.32,3.314,3.32,113500.0
2010-03-12 13:40:00,5.52,5.53,5.52,5.53,95600.0,3.314,3.32,3.314,3.32,95600.0
2010-03-12 13:50:00,5.52,5.53,5.51,5.52,496100.0,3.314,3.32,3.308,3.314,496100.0
2010-03-12 14:00:00,5.53,5.55,5.52,5.55,341600.0,3.32,3.332,3.314,3.332,341600.0
2010-03-12 14:10:00,5.54,5.55,5.52,5.52,243200.0,3.326,3.332,3.314,3.314,243200.0
2010-03-12 14:20:00,5.52,5.53,5.5,5.5,306100.0,3.314,3.32,3.302,3.302,306100.0
2010-03-12 14:30:00,5.5,5.52,5.5,5.5,501800.0,3.302,3.314,3.302,3.302,501800.0
2010-03-12 14:40:00,5.5,5.51,5.47,5.49,802900.0,3.302,3.308,3.2839,3.296,802900.0
2010-03-12 14:50:00,5.5,5.5,5.49,5.49,110900.0,3.302,3.302,3.296,3.296,110900.0
2010-03-12 15:00:00,5.49,5.5,5.48,5.49,297500.0,3.296,3.302,3.2899,3.296,297500.0
2010-03-12 15:10:00,5.5,5.5,5.45,5.46,455000.0,3.302,3.302,3.2719,3.2779,455000.0
2010-03-12 15:20:00,5.45,5.46,5.4,5.41,1151800.0,3.2719,3.2779,3.2419,3.2479,1151800.0
2010-03-12 15:30:00,5.4,5.44,5.4,5.44,579500.0,3.2419,3.2659,3.2419,3.2659,579500.0
2010-03-12 15:40:00,5.43,5.47,5.42,5.47,823300.0,3.2599,3.2839,3.2539,3.2839,823300.0
2010-03-12 15:50:00,5.47,5.48,5.45,5.46,1228400.0,3.2839,3.2899,3.2719,3.2779,1228400.0
2010-03-15 09:30:00,5.43,5.45,5.38,5.39,771700.0,3.2599,3.2719,3.2299,3.2359,771700.0
2010-03-15 09:40:00,5.39,5.42,5.36,5.42,933600.0,3.2359,3.2539,3.2179,3.2539,933600.0
2010-03-15 09:50:00,5.42,5.42,5.32,5.33,1287300.0,3.2539,3.2539,3.1939,3.1999,1287300.0
2010-03-15 10:00:00,5.32,5.36,5.31,5.36,1025800.0,3.1939,3.2179,3.1879,3.2179,1025800.0
2010-03-15 10:10:00,5.35,5.36,5.31,5.32,461700.0,3.2119,3.2179,3.1879,3.1939,461700.0
2010-03-15 10:20:00,5.32,5.33,5.28,5.29,1026900.0,3.1939,3.1999,3.1699,3.1759,1026900.0
2010-03-15 10:30:00,5.28,5.32,5.27,5.31,1483500.0,3.1699,3.1939,3.1639,3.1879,1483500.0
2010-03-15 10:40:00,5.31,5.31,5.28,5.3,842400.0,3.1879,3.1879,3.1699,3.1819,842400.0
2010-03-15 10:50:00,5.3,5.38,5.29,5.38,927700.0,3.1819,3.2299,3.1759,3.2299,927700.0
2010-03-15 11:00:00,5.38,5.38,5.31,5.31,621400.0,3.2299,3.2299,3.1879,3.1879,621400.0
2010-03-15 11:10:00,5.32,5.33,5.31,5.31,398700.0,3.1939,3.1999,3.1879,3.1879,398700.0
2010-03-15 11:20:00,5.31,5.33,5.3,5.3,706600.0,3.1879,3.1999,3.1819,3.1819,706600.0
2010-03-15 11:30:00,5.31,5.31,5.29,5.3,178000.0,3.1879,3.1879,3.1759,3.1819,178000.0
2010-03-15 11:40:00,5.29,5.32,5.29,5.3,331100.0,3.1759,3.1939,3.1759,3.1819,331100.0
2010-03-15 11:50:00,5.31,5.31,5.28,5.3,233800.0,3.1879,3.1879,3.1699,3.1819,233800.0
2010-03-15 12:00:00,5.3,5.3,5.27,5.28,210500.0,3.1819,3.1819,3.1639,3.1699,210500.0
2010-03-15 12:10:00,5.28,5.29,5.27,5.28,219800.0,3.1699,3.1759,3.1639,3.1699,219800.0
2010-03-15 12:20:00,5.28,5.3,5.28,5.28,838900.0,3.1699,3.1819,3.1699,3.1699,838900.0
2010-03-15 12:30:00,5.29,5.33,5.29,5.32,707400.0,3.1759,3.1999,3.1759,3.1939,707400.0
2010-03-15 12:40:00,5.33,5.34,5.31,5.32,206600.0,3.1999,3.2059,3.1879,3.1939,206600.0
2010-03-15 12:50:00,5.32,5.32,5.31,5.31,35900.0,3.1939,3.1939,3.1879,3.1879,35900.0
2010-03-15 13:00:00,5.31,5.34,5.31,5.34,178800.0,3.1879,3.2059,3.1879,3.2059,178800.0
2010-03-15 13:10:00,5.34,5.36,5.33,5.35,514200.0,3.2059,3.2179,3.1999,3.2119,514200.0
2010-03-15 13:20:00,5.35,5.36,5.33,5.34,1302800.0,3.2119,3.2179,3.1999,3.2059,1302800.0
2010-03-15 13:30:00,5.34,5.37,5.34,5.36,648300.0,3.2059,3.2239,3.2059,3.2179,648300.0
2010-03-15 13:40:00,5.35,5.36,5.34,5.35,170200.0,3.2119,3.2179,3.2059,3.2119,170200.0
2010-03-15 13:50:00,5.35,5.36,5.34,5.35,291700.0,3.2119,3.2179,3.2059,3.2119,291700.0
2010-03-15 14:00:00,5.35,5.37,5.33,5.36,1190400.0,3.2119,3.2239,3.1999,3.2179,1190400.0
2010-03-15 14:10:00,5.36,5.38,5.35,5.38,310400.0,3.2179,3.2299,3.2119,3.2299,310400.0
2010-03-15 14:20:00,5.38,5.39,5.37,5.39,207800.0,3.2299,3.2359,3.2239,3.2359,207800.0
2010-03-15 14:30:00,5.39,5.39,5.36,5.39,336300.0,3.2359,3.2359,3.2179,3.2359,336300.0
2010-03-15 14:40:00,5.39,5.41,5.37,5.4,529200.0,3.2359,3.2479,3.2239,3.2419,529200.0
2010-03-15 14:50:00,5.39,5.41,5.39,5.41,126200.0,3.2359,3.2479,3.2359,3.2479,126200.0
2010-03-15 15:00:00,5.41,5.42,5.4,5.41,255500.0,3.2479,3.2539,3.2419,3.2479,255500.0
2010-03-15 15:10:00,5.41,5.41,5.4,5.41,176100.0,3.2479,3.2479,3.2419,3.2479,176100.0
2010-03-15 15:20:00,5.4,5.43,5.4,5.42,566000.0,3.2419,3.2599,3.2419,3.2539,566000.0
2010-03-15 15:30:00,5.43,5.43,5.4,5.41,332500.0,3.2599,3.2599,3.2419,3.2479,332500.0
2010-03-15 15:40:00,5.41,5.43,5.4,5.43,310700.0,3.2479,3.2599,3.2419,3.2599,310700.0
2010-03-15 15:50:00,5.43,5.43,5.41,5.41,827400.0,3.2599,3.2599,3.2479,3.2479,827400.0
2010-03-16 09:30:00,5.47,5.49,5.45,5.46,540100.0,3.2899,3.3019,3.2779,3.2839,540100.0
2010-03-16 09:40:00,5.46,5.47,5.42,5.45,1464000.0,3.2839,3.2899,3.2598,3.2779,1464000.0
2010-03-16 09:50:00,5.45,5.45,5.44,5.45,201300.0,3.2779,3.2779,3.2718,3.2779,201300.0
2010-03-16 10:00:00,5.45,5.47,5.43,5.45,2062100.0,3.2779,3.2899,3.2658,3.2779,2062100.0
2010-03-16 10:10:00,5.45,5.47,5.44,5.45,688600.0,3.2779,3.2899,3.2718,3.2779,688600.0
2010-03-16 10:20:00,5.45,5.48,5.44,5.48,248000.0,3.2779,3.2959,3.2718,3.2959,248000.0
2010-03-16 10:30:00,5.47,5.51,5.47,5.5,370800.0,3.2899,3.3139,3.2899,3.3079,370800.0
2010-03-16 10:40:00,5.5,5.5,5.48,5.49,222900.0,3.3079,3.3079,3.2959,3.3019,222900.0
2010-03-16 10:50:00,5.49,5.49,5.46,5.48,514000.0,3.3019,3.3019,3.2839,3.2959,514000.0
2010-03-16 11:00:00,5.48,5.49,5.47,5.48,262600.0,3.2959,3.3019,3.2899,3.2959,262600.0
2010-03-16 11:10:00,5.48,5.48,5.46,5.47,306100.0,3.2959,3.2959,3.2839,3.2899,306100.0
2010-03-16 11:20:00,5.47,5.48,5.47,5.47,197400.0,3.2899,3.2959,3.2899,3.2899,197400.0
2010-03-16 11:30:00,5.48,5.48,5.45,5.46,372900.0,3.2959,3.2959,3.2779,3.2839,372900.0
2010-03-16 11:40:00,5.45,5.46,5.45,5.45,110400.0,3.2779,3.2839,3.2779,3.2779,110400.0
2010-03-16 11:50:00,5.46,5.47,5.44,5.47,1108800.0,3.2839,3.2899,3.2718,3.2899,1108800.0
2010-03-16 12:00:00,5.46,5.47,5.46,5.47,88800.0,3.2839,3.2899,3.2839,3.2899,88800.0
2010-03-16 12:10:00,5.47,5.47,5.46,5.47,81300.0,3.2899,3.2899,3.2839,3.2899,81300.0
2010-03-16 12:20:00,5.47,5.48,5.45,5.47,353400.0,3.2899,3.2959,3.2779,3.2899,353400.0
2010-03-16 12:30:00,5.47,5.47,5.44,5.45,978900.0,3.2899,3.2899,3.2718,3.2779,978900.0
2010-03-16 12:40:00,5.45,5.46,5.44,5.46,130500.0,3.2779,3.2839,3.2718,3.2839,130500.0
2010-03-16 12:50:00,5.46,5.47,5.45,5.47,152700.0,3.2839,3.2899,3.2779,3.2899,152700.0
2010-03-16 13:00:00,5.47,5.48,5.45,5.45,353400.0,3.2899,3.2959,3.2779,3.2779,353400.0
2010-03-16 13:10:00,5.46,5.49,5.45,5.47,533000.0,3.2839,3.3019,3.2779,3.2899,533000.0
2010-03-16 13:20:00,5.47,5.48,5.45,5.46,169200.0,3.2899,3.2959,3.2779,3.2839,169200.0
2010-03-16 13:30:00,5.45,5.46,5.44,5.45,256800.0,3.2779,3.2839,3.2718,3.2779,256800.0
2010-03-16 13:40:00,5.45,5.45,5.43,5.45,167700.0,3.2779,3.2779,3.2658,3.2779,167700.0
2010-03-16 13:50:00,5.45,5.45,5.44,5.45,60000.0,3.2779,3.2779,3.2718,3.2779,60000.0
2010-03-16 14:00:00,5.44,5.45,5.43,5.43,137500.0,3.2718,3.2779,3.2658,3.2658,137500.0
2010-03-16 14:10:00,5.43,5.48,5.43,5.46,349300.0,3.2658,3.2959,3.2658,3.2839,349300.0
2010-03-16 14:20:00,5.47,5.49,5.46,5.49,447000.0,3.2899,3.3019,3.2839,3.3019,447000.0
2010-03-16 14:30:00,5.48,5.49,5.43,5.45,493900.0,3.2959,3.3019,3.2658,3.2779,493900.0
2010-03-16 14:40:00,5.45,5.46,5.42,5.46,297700.0,3.2779,3.2839,3.2598,3.2839,297700.0
2010-03-16 14:50:00,5.46,5.49,5.45,5.49,299500.0,3.2839,3.3019,3.2779,3.3019,299500.0
2010-03-16 15:00:00,5.49,5.49,5.46,5.47,486000.0,3.3019,3.3019,3.2839,3.2899,486000.0
2010-03-16 15:10:00,5.48,5.5,5.47,5.5,407000.0,3.2959,3.3079,3.2899,3.3079,407000.0
2010-03-16 15:20:00,5.5,5.51,5.49,5.5,399700.0,3.3079,3.3139,3.3019,3.3079,399700.0
2010-03-16 15:30:00,5.49,5.51,5.49,5.51,295700.0,3.3019,3.3139,3.3019,3.3139,295700.0
2010-03-16 15:40:00,5.51,5.51,5.49,5.5,265300.0,3.3139,3.3139,3.3019,3.3079,265300.0
2010-03-16 15:50:00,5.5,5.52,5.49,5.52,1276400.0,3.3079,3.32,3.3019,3.32,1276400.0
2010-03-17 09:30:00,5.64,5.66,5.6,5.65,1205900.0,3.3921,3.4042,3.3681,3.3981,1205900.0
2010-03-17 09:40:00,5.64,5.67,5.63,5.66,990200.0,3.3921,3.4102,3.3861,3.4042,990200.0
2010-03-17 09:50:00,5.66,5.69,5.64,5.68,906900.0,3.4042,3.4222,3.3921,3.4162,906900.0
2010-03-17 10:00:00,5.68,5.7,5.66,5.69,962700.0,3.4162,3.4282,3.4042,3.4222,962700.0
2010-03-17 10:10:00,5.69,5.69,5.66,5.67,1493700.0,3.4222,3.4222,3.4042,3.4102,1493700.0
2010-03-17 10:20:00,5.68,5.69,5.65,5.66,1077800.0,3.4162,3.4222,3.3981,3.4042,1077800.0
2010-03-17 10:30:00,5.65,5.66,5.61,5.65,1817300.0,3.3981,3.4042,3.3741,3.3981,1817300.0
2010-03-17 10:40:00,5.65,5.68,5.64,5.68,547300.0,3.3981,3.4162,3.3921,3.4162,547300.0
2010-03-17 10:50:00,5.68,5.68,5.67,5.68,301000.0,3.4162,3.4162,3.4102,3.4162,301000.0
2010-03-17 11:00:00,5.68,5.69,5.67,5.68,264700.0,3.4162,3.4222,3.4102,3.4162,264700.0
2010-03-17 11:10:00,5.69,5.69,5.67,5.68,532600.0,3.4222,3.4222,3.4102,3.4162,532600.0
2010-03-17 11:20:00,5.68,5.73,5.68,5.69,888800.0,3.4162,3.4463,3.4162,3.4222,888800.0
2010-03-17 11:30:00,5.69,5.71,5.69,5.71,379200.0,3.4222,3.4342,3.4222,3.4342,379200.0
2010-03-17 11:40:00,5.71,5.72,5.7,5.71,625000.0,3.4342,3.4402,3.4282,3.4342,625000.0
2010-03-17 11:50:00,5.72,5.72,5.7,5.7,228400.0,3.4402,3.4402,3.4282,3.4282,228400.0
2010-03-17 12:00:00,5.71,5.71,5.69,5.7,551500.0,3.4342,3.4342,3.4222,3.4282,551500.0
2010-03-17 12:10:00,5.7,5.71,5.68,5.69,243100.0,3.4282,3.4342,3.4162,3.4222,243100.0
2010-03-17 12:20:00,5.68,5.69,5.67,5.67,183000.0,3.4162,3.4222,3.4102,3.4102,183000.0
2010-03-17 12:30:00,5.68,5.68,5.67,5.67,136600.0,3.4162,3.4162,3.4102,3.4102,136600.0
2010-03-17 12:40:00,5.68,5.71,5.67,5.7,542800.0,3.4162,3.4342,3.4102,3.4282,542800.0
2010-03-17 12:50:00,5.7,5.71,5.69,5.71,167200.0,3.4282,3.4342,3.4222,3.4342,167200.0
2010-03-17 13:00:00,5.7,5.72,5.7,5.71,538500.0,3.4282,3.4402,3.4282,3.4342,538500.0
2010-03-17 13:10:00,5.7,5.71,5.7,5.7,73800.0,3.4282,3.4342,3.4282,3.4282,73800.0
2010-03-17 13:20:00,5.71,5.72,5.69,5.72,200300.0,3.4342,3.4402,3.4222,3.4402,200300.0
2010-03-17 13:30:00,5.72,5.75,5.7,5.75,771100.0,3.4402,3.4583,3.4282,3.4583,771100.0
2010-03-17 13:40:00,5.75,5.75,5.74,5.74,292800.0,3.4583,3.4583,3.4523,3.4523,292800.0
2010-03-17 13:50:00,5.75,5.76,5.74,5.76,374600.0,3.4583,3.4643,3.4523,3.4643,374600.0
2010-03-17 14:00:00,5.76,5.78,5.75,5.78,489400.0,3.4643,3.4763,3.4583,3.4763,489400.0
2010-03-17 14:10:00,5.77,5.81,5.77,5.8,575000.0,3.4703,3.4944,3.4703,3.4884,575000.0
2010-03-17 14:20:00,5.8,5.81,5.77,5.77,481000.0,3.4884,3.4944,3.4703,3.4703,481000.0
2010-03-17 14:30:00,5.78,5.78,5.77,5.78,367300.0,3.4763,3.4763,3.4703,3.4763,367300.0
2010-03-17 14:40:00,5.78,5.8,5.77,5.8,586500.0,3.4763,3.4884,3.4703,3.4884,586500.0
2010-03-17 14:50:00,5.8,5.8,5.76,5.76,1402400.0,3.4884,3.4884,3.4643,3.4643,1402400.0
2010-03-17 15:00:00,5.76,5.77,5.73,5.76,858400.0,3.4643,3.4703,3.4463,3.4643,858400.0
2010-03-17 15:10:00,5.75,5.78,5.75,5.76,956300.0,3.4583,3.4763,3.4583,3.4643,956300.0
2010-03-17 15:20:00,5.76,5.78,5.72,5.78,1314300.0,3.4643,3.4763,3.4402,3.4763,1314300.0
2010-03-17 15:30:00,5.78,5.79,5.77,5.78,601500.0,3.4763,3.4823,3.4703,3.4763,601500.0
2010-03-17 15:40:00,5.78,5.8,5.77,5.79,1487000.0,3.4763,3.4884,3.4703,3.4823,1487000.0
2010-03-17 15:50:00,5.78,5.79,5.71,5.76,5885500.0,3.4763,3.4823,3.4342,3.4643,5885500.0
2010-03-18 09:30:00,5.8,5.8,5.72,5.79,1193200.0,3.4884,3.4884,3.4402,3.4823,1193200.0
2010-03-18 09:40:00,5.78,5.79,5.72,5.74,742300.0,3.4763,3.4823,3.4402,3.4523,742300.0
2010-03-18 09:50:00,5.73,5.74,5.66,5.67,2350500.0,3.4463,3.4523,3.4042,3.4102,2350500.0
2010-03-18 10:00:00,5.68,5.7,5.63,5.63,2211400.0,3.4162,3.4282,3.3861,3.3861,2211400.0
2010-03-18 10:10:00,5.63,5.67,5.61,5.65,1273400.0,3.3861,3.4102,3.3741,3.3981,1273400.0
2010-03-18 10:20:00,5.65,5.67,5.61,5.61,1051000.0,3.3981,3.4102,3.3741,3.3741,1051000.0
2010-03-18 10:30:00,5.62,5.62,5.56,5.58,1565600.0,3.3801,3.3801,3.344,3.356,1565600.0
2010-03-18 10:40:00,5.58,5.6,5.56,5.6,553200.0,3.356,3.3681,3.344,3.3681,553200.0
2010-03-18 10:50:00,5.59,5.63,5.59,5.63,876100.0,3.3621,3.3861,3.3621,3.3861,876100.0
2010-03-18 11:00:00,5.63,5.66,5.62,5.66,921300.0,3.3861,3.4042,3.3801,3.4042,921300.0
2010-03-18 11:10:00,5.66,5.66,5.58,5.58,1101100.0,3.4042,3.4042,3.356,3.356,1101100.0
2010-03-18 11:20:00,5.59,5.6,5.57,5.6,623300.0,3.3621,3.3681,3.35,3.3681,623300.0
2010-03-18 11:30:00,5.59,5.61,5.58,5.59,572700.0,3.3621,3.3741,3.356,3.3621,572700.0
2010-03-18 11:40:00,5.6,5.6,5.55,5.57,852100.0,3.3681,3.3681,3.338,3.35,852100.0
2010-03-18 11:50:00,5.57,5.58,5.53,5.54,782900.0,3.35,3.356,3.326,3.332,782900.0
2010-03-18 12:00:00,5.54,5.56,5.52,5.55,620500.0,3.332,3.344,3.32,3.338,620500.0
2010-03-18 12:10:00,5.56,5.57,5.54,5.57,404200.0,3.344,3.35,3.332,3.35,404200.0
2010-03-18 12:20:00,5.57,5.57,5.56,5.57,182000.0,3.35,3.35,3.344,3.35,182000.0
2010-03-18 12:30:00,5.57,5.57,5.53,5.54,382200.0,3.35,3.35,3.326,3.332,382200.0
2010-03-18 12:40:00,5.54,5.55,5.52,5.54,501400.0,3.332,3.338,3.32,3.332,501400.0
2010-03-18 12:50:00,5.54,5.54,5.48,5.5,1188000.0,3.332,3.332,3.2959,3.3079,1188000.0
2010-03-18 13:00:00,5.51,5.52,5.49,5.51,804600.0,3.3139,3.32,3.3019,3.3139,804600.0
2010-03-18 13:10:00,5.5,5.52,5.48,5.51,470400.0,3.3079,3.32,3.2959,3.3139,470400.0
2010-03-18 13:20:00,5.5,5.53,5.5,5.51,362400.0,3.3079,3.326,3.3079,3.3139,362400.0
2010-03-18 13:30:00,5.5,5.51,5.49,5.5,387500.0,3.3079,3.3139,3.3019,3.3079,387500.0
2010-03-18 13:40:00,5.5,5.55,5.5,5.53,1668500.0,3.3079,3.338,3.3079,3.326,1668500.0
2010-03-18 13:50:00,5.53,5.54,5.48,5.51,1266500.0,3.326,3.332,3.2959,3.3139,1266500.0
2010-03-18 14:00:00,5.51,5.52,5.48,5.5,565900.0,3.3139,3.32,3.2959,3.3079,565900.0
2010-03-18 14:10:00,5.49,5.5,5.49,5.49,193800.0,3.3019,3.3079,3.3019,3.3019,193800.0
2010-03-18 14:20:00,5.49,5.52,5.49,5.52,319500.0,3.3019,3.32,3.3019,3.32,319500.0
2010-03-18 14:30:00,5.52,5.53,5.51,5.51,525500.0,3.32,3.326,3.3139,3.3139,525500.0
2010-03-18 14:40:00,5.51,5.52,5.49,5.5,305400.0,3.3139,3.32,3.3019,3.3079,305400.0
2010-03-18 14:50:00,5.51,5.52,5.5,5.5,271400.0,3.3139,3.32,3.3079,3.3079,271400.0
2010-03-18 15:00:00,5.5,5.55,5.5,5.54,933800.0,3.3079,3.338,3.3079,3.332,933800.0
2010-03-18 15:10:00,5.54,5.55,5.51,5.51,428900.0,3.332,3.338,3.3139,3.3139,428900.0
2010-03-18 15:20:00,5.51,5.52,5.49,5.5,656800.0,3.3139,3.32,3.3019,3.3079,656800.0
2010-03-18 15:30:00,5.49,5.51,5.48,5.49,761200.0,3.3019,3.3139,3.2959,3.3019,761200.0
2010-03-18 15:40:00,5.49,5.5,5.47,5.47,787100.0,3.3019,3.3079,3.2899,3.2899,787100.0
2010-03-18 15:50:00,5.48,5.5,5.47,5.5,1492600.0,3.2959,3.3079,3.2899,3.3079,1492600.0
2010-03-19 09:30:00,5.51,5.55,5.47,5.52,2613200.0,3.3139,3.338,3.2899,3.32,2613200.0
2010-03-19 09:40:00,5.52,5.52,5.44,5.44,1730200.0,3.32,3.32,3.2718,3.2718,1730200.0
2010-03-19 09:50:00,5.44,5.45,5.42,5.42,1041700.0,3.2718,3.2779,3.2598,3.2598,1041700.0
2010-03-19 10:00:00,5.42,5.44,5.4,5.41,2362000.0,3.2598,3.2718,3.2478,3.2538,2362000.0
2010-03-19 10:10:00,5.41,5.42,5.37,5.38,1395500.0,3.2538,3.2598,3.2297,3.2358,1395500.0
2010-03-19 10:20:00,5.39,5.39,5.36,5.39,1061000.0,3.2418,3.2418,3.2237,3.2418,1061000.0
2010-03-19 10:30:00,5.39,5.4,5.35,5.35,970100.0,3.2418,3.2478,3.2177,3.2177,970100.0
2010-03-19 10:40:00,5.35,5.36,5.33,5.36,1447900.0,3.2177,3.2237,3.2057,3.2237,1447900.0
2010-03-19 10:50:00,5.35,5.38,5.35,5.38,912500.0,3.2177,3.2358,3.2177,3.2358,912500.0
2010-03-19 11:00:00,5.38,5.38,5.31,5.31,781400.0,3.2358,3.2358,3.1937,3.1937,781400.0
2010-03-19 11:10:00,5.31,5.32,5.29,5.29,949000.0,3.1937,3.1997,3.1816,3.1816,949000.0
2010-03-19 11:20:00,5.29,5.33,5.29,5.32,962700.0,3.1816,3.2057,3.1816,3.1997,962700.0
2010-03-19 11:30:00,5.32,5.32,5.29,5.29,367700.0,3.1997,3.1997,3.1816,3.1816,367700.0
2010-03-19 11:40:00,5.3,5.34,5.29,5.33,922100.0,3.1876,3.2117,3.1816,3.2057,922100.0
2010-03-19 11:50:00,5.34,5.36,5.32,5.34,967100.0,3.2117,3.2237,3.1997,3.2117,967100.0
2010-03-19 12:00:00,5.34,5.36,5.3,5.34,905100.0,3.2117,3.2237,3.1876,3.2117,905100.0
2010-03-19 12:10:00,5.35,5.36,5.32,5.33,681200.0,3.2177,3.2237,3.1997,3.2057,681200.0
2010-03-19 12:20:00,5.34,5.34,5.3,5.31,452400.0,3.2117,3.2117,3.1876,3.1937,452400.0
2010-03-19 12:30:00,5.32,5.32,5.31,5.31,202200.0,3.1997,3.1997,3.1937,3.1937,202200.0
2010-03-19 12:40:00,5.31,5.32,5.31,5.32,259700.0,3.1937,3.1997,3.1937,3.1997,259700.0
2010-03-19 12:50:00,5.32,5.33,5.31,5.33,588400.0,3.1997,3.2057,3.1937,3.2057,588400.0
2010-03-19 13:00:00,5.32,5.35,5.32,5.33,489400.0,3.1997,3.2177,3.1997,3.2057,489400.0
2010-03-19 13:10:00,5.33,5.34,5.32,5.32,349200.0,3.2057,3.2117,3.1997,3.1997,349200.0
2010-03-19 13:20:00,5.33,5.34,5.32,5.33,347000.0,3.2057,3.2117,3.1997,3.2057,347000.0
2010-03-19 13:30:00,5.34,5.34,5.31,5.33,671800.0,3.2117,3.2117,3.1937,3.2057,671800.0
2010-03-19 13:40:00,5.32,5.33,5.31,5.32,363100.0,3.1997,3.2057,3.1937,3.1997,363100.0
2010-03-19 13:50:00,5.32,5.35,5.32,5.34,685100.0,3.1997,3.2177,3.1997,3.2117,685100.0
2010-03-19 14:00:00,5.35,5.38,5.33,5.37,495100.0,3.2177,3.2358,3.2057,3.2297,495100.0
2010-03-19 14:10:00,5.36,5.37,5.34,5.35,302000.0,3.2237,3.2297,3.2117,3.2177,302000.0
2010-03-19 14:20:00,5.36,5.36,5.34,5.35,378100.0,3.2237,3.2237,3.2117,3.2177,378100.0
2010-03-19 14:30:00,5.36,5.36,5.35,5.35,251800.0,3.2237,3.2237,3.2177,3.2177,251800.0
2010-03-19 14:40:00,5.35,5.36,5.33,5.36,449200.0,3.2177,3.2237,3.2057,3.2237,449200.0
2010-03-19 14:50:00,5.36,5.38,5.35,5.37,215100.0,3.2237,3.2358,3.2177,3.2297,215100.0
2010-03-19 15:00:00,5.38,5.38,5.35,5.36,407400.0,3.2358,3.2358,3.2177,3.2237,407400.0
2010-03-19 15:10:00,5.36,5.36,5.33,5.34,340500.0,3.2237,3.2237,3.2057,3.2117,340500.0
2010-03-19 15:20:00,5.35,5.36,5.33,5.34,417900.0,3.2177,3.2237,3.2057,3.2117,417900.0
2010-03-19 15:30:00,5.34,5.34,5.3,5.31,1157300.0,3.2117,3.2117,3.1876,3.1937,1157300.0
2010-03-19 15:40:00,5.32,5.33,5.3,5.32,931000.0,3.1997,3.2057,3.1876,3.1997,931000.0
2010-03-19 15:50:00,5.33,5.33,5.3,5.31,2550400.0,3.2057,3.2057,3.1876,3.1937,2550400.0
2010-03-22 09:30:00,5.19,5.21,5.14,5.2,1653700.0,3.1215,3.1335,3.0914,3.1275,1653700.0
2010-03-22 09:40:00,5.21,5.3,5.2,5.27,1010400.0,3.1335,3.1876,3.1275,3.1696,1010400.0
2010-03-22 09:50:00,5.28,5.34,5.27,5.31,828300.0,3.1756,3.2117,3.1696,3.1937,828300.0
2010-03-22 10:00:00,5.31,5.32,5.28,5.29,1498500.0,3.1937,3.1997,3.1756,3.1816,1498500.0
2010-03-22 10:10:00,5.29,5.31,5.28,5.31,513700.0,3.1816,3.1937,3.1756,3.1937,513700.0
2010-03-22 10:20:00,5.31,5.4,5.3,5.38,1056300.0,3.1937,3.2478,3.1876,3.2358,1056300.0
2010-03-22 10:30:00,5.38,5.42,5.38,5.41,682000.0,3.2358,3.2598,3.2358,3.2538,682000.0
2010-03-22 10:40:00,5.4,5.43,5.4,5.42,582900.0,3.2478,3.2658,3.2478,3.2598,582900.0
2010-03-22 10:50:00,5.41,5.43,5.39,5.41,395900.0,3.2538,3.2658,3.2418,3.2538,395900.0
2010-03-22 11:00:00,5.4,5.41,5.38,5.4,380300.0,3.2478,3.2538,3.2358,3.2478,380300.0
2010-03-22 11:10:00,5.4,5.4,5.35,5.37,414300.0,3.2478,3.2478,3.2177,3.2297,414300.0
2010-03-22 11:20:00,5.37,5.4,5.36,5.4,341400.0,3.2297,3.2478,3.2237,3.2478,341400.0
2010-03-22 11:30:00,5.4,5.4,5.38,5.39,1118900.0,3.2478,3.2478,3.2358,3.2418,1118900.0
2010-03-22 11:40:00,5.39,5.4,5.37,5.38,621600.0,3.2418,3.2478,3.2297,3.2358,621600.0
2010-03-22 11:50:00,5.38,5.39,5.37,5.37,556700.0,3.2358,3.2418,3.2297,3.2297,556700.0
2010-03-22 12:00:00,5.38,5.38,5.35,5.36,390000.0,3.2358,3.2358,3.2177,3.2237,390000.0
2010-03-22 12:10:00,5.37,5.38,5.36,5.36,208200.0,3.2297,3.2358,3.2237,3.2237,208200.0
2010-03-22 12:20:00,5.37,5.39,5.36,5.39,204300.0,3.2297,3.2418,3.2237,3.2418,204300.0
2010-03-22 12:30:00,5.39,5.4,5.39,5.4,165500.0,3.2418,3.2478,3.2418,3.2478,165500.0
2010-03-22 12:40:00,5.39,5.4,5.37,5.38,292600.0,3.2418,3.2478,3.2297,3.2358,292600.0
2010-03-22 12:50:00,5.38,5.41,5.37,5.41,220300.0,3.2358,3.2538,3.2297,3.2538,220300.0
2010-03-22 13:00:00,5.41,5.44,5.4,5.44,492000.0,3.2538,3.2718,3.2478,3.2718,492000.0
2010-03-22 13:10:00,5.43,5.45,5.43,5.45,189100.0,3.2658,3.2779,3.2658,3.2779,189100.0
2010-03-22 13:20:00,5.44,5.47,5.43,5.45,940900.0,3.2718,3.2899,3.2658,3.2779,940900.0
2010-03-22 13:30:00,5.46,5.46,5.45,5.45,71300.0,3.2839,3.2839,3.2779,3.2779,71300.0
2010-03-22 13:40:00,5.45,5.47,5.43,5.46,294500.0,3.2779,3.2899,3.2658,3.2839,294500.0
2010-03-22 13:50:00,5.46,5.47,5.45,5.47,135700.0,3.2839,3.2899,3.2779,3.2899,135700.0
2010-03-22 14:00:00,5.46,5.47,5.44,5.45,688100.0,3.2839,3.2899,3.2718,3.2779,688100.0
2010-03-22 14:10:00,5.45,5.46,5.44,5.45,276500.0,3.2779,3.2839,3.2718,3.2779,276500.0
2010-03-22 14:20:00,5.45,5.48,5.44,5.46,1649100.0,3.2779,3.2959,3.2718,3.2839,1649100.0
2010-03-22 14:30:00,5.47,5.48,5.46,5.47,171100.0,3.2899,3.2959,3.2839,3.2899,171100.0
2010-03-22 14:40:00,5.48,5.5,5.47,5.5,285400.0,3.2959,3.3079,3.2899,3.3079,285400.0
2010-03-22 14:50:00,5.49,5.5,5.47,5.47,204000.0,3.3019,3.3079,3.2899,3.2899,204000.0
2010-03-22 15:00:00,5.47,5.48,5.46,5.47,188800.0,3.2899,3.2959,3.2839,3.2899,188800.0
2010-03-22 15:10:00,5.47,5.5,5.47,5.49,377900.0,3.2899,3.3079,3.2899,3.3019,377900.0
2010-03-22 15:20:00,5.49,5.52,5.49,5.5,724900.0,3.3019,3.32,3.3019,3.3079,724900.0
2010-03-22 15:30:00,5.51,5.51,5.49,5.49,174400.0,3.3139,3.3139,3.3019,3.3019,174400.0
2010-03-22 15:40:00,5.49,5.5,5.46,5.47,836600.0,3.3019,3.3079,3.2839,3.2899,836600.0
2010-03-22 15:50:00,5.46,5.47,5.46,5.46,599300.0,3.2839,3.2899,3.2839,3.2839,599300.0
2010-03-23 09:30:00,5.5,5.54,5.38,5.45,1391100.0,3.3079,3.332,3.2358,3.2779,1391100.0
2010-03-23 09:40:00,5.45,5.48,5.45,5.47,969300.0,3.2779,3.2959,3.2779,3.2899,969300.0
2010-03-23 09:50:00,5.48,5.5,5.46,5.47,848400.0,3.2959,3.3079,3.2839,3.2899,848400.0
2010-03-23 10:00:00,5.46,5.49,5.44,5.48,1213500.0,3.2839,3.3019,3.2718,3.2959,1213500.0
2010-03-23 10:10:00,5.48,5.52,5.47,5.5,930400.0,3.2959,3.32,3.2899,3.3079,930400.0
2010-03-23 10:20:00,5.49,5.51,5.48,5.5,492200.0,3.3019,3.3139,3.2959,3.3079,492200.0
2010-03-23 10:30:00,5.49,5.51,5.47,5.48,432500.0,3.3019,3.3139,3.2899,3.2959,432500.0
2010-03-23 10:40:00,5.47,5.49,5.46,5.47,2158900.0,3.2899,3.3019,3.2839,3.2899,2158900.0
2010-03-23 10:50:00,5.47,5.49,5.45,5.47,1342100.0,3.2899,3.3019,3.2779,3.2899,1342100.0
2010-03-23 11:00:00,5.47,5.47,5.38,5.43,1250500.0,3.2899,3.2899,3.2358,3.2658,1250500.0
2010-03-23 11:10:00,5.42,5.45,5.39,5.44,1222900.0,3.2598,3.2779,3.2418,3.2718,1222900.0
2010-03-23 11:20:00,5.43,5.45,5.43,5.44,438000.0,3.2658,3.2779,3.2658,3.2718,438000.0
2010-03-23 11:30:00,5.44,5.44,5.43,5.43,72500.0,3.2718,3.2718,3.2658,3.2658,72500.0
2010-03-23 11:40:00,5.44,5.45,5.41,5.45,467400.0,3.2718,3.2779,3.2538,3.2779,467400.0
2010-03-23 11:50:00,5.45,5.47,5.44,5.47,378800.0,3.2779,3.2899,3.2718,3.2899,378800.0
2010-03-23 12:00:00,5.47,5.49,5.46,5.49,580200.0,3.2899,3.3019,3.2839,3.3019,580200.0
2010-03-23 12:10:00,5.49,5.5,5.47,5.48,227900.0,3.3019,3.3079,3.2899,3.2959,227900.0
2010-03-23 12:20:00,5.48,5.5,5.47,5.5,179800.0,3.2959,3.3079,3.2899,3.3079,179800.0
2010-03-23 12:30:00,5.5,5.51,5.48,5.5,1062200.0,3.3079,3.3139,3.2959,3.3079,1062200.0
2010-03-23 12:40:00,5.5,5.51,5.49,5.49,140800.0,3.3079,3.3139,3.3019,3.3019,140800.0
2010-03-23 12:50:00,5.49,5.5,5.47,5.48,544500.0,3.3019,3.3079,3.2899,3.2959,544500.0
2010-03-23 13:00:00,5.49,5.49,5.47,5.49,166200.0,3.3019,3.3019,3.2899,3.3019,166200.0
2010-03-23 13:10:00,5.49,5.49,5.48,5.49,41200.0,3.3019,3.3019,3.2959,3.3019,41200.0
2010-03-23 13:20:00,5.49,5.51,5.48,5.49,558700.0,3.3019,3.3139,3.2959,3.3019,558700.0
2010-03-23 13:30:00,5.49,5.49,5.48,5.49,323300.0,3.3019,3.3019,3.2959,3.3019,323300.0
2010-03-23 13:40:00,5.5,5.5,5.48,5.48,105800.0,3.3079,3.3079,3.2959,3.2959,105800.0
2010-03-23 13:50:00,5.49,5.5,5.47,5.48,317200.0,3.3019,3.3079,3.2899,3.2959,317200.0
2010-03-23 14:00:00,5.48,5.49,5.46,5.49,682000.0,3.2959,3.3019,3.2839,3.3019,682000.0
2010-03-23 14:10:00,5.49,5.49,5.47,5.47,584100.0,3.3019,3.3019,3.2899,3.2899,584100.0
2010-03-23 14:20:00,5.48,5.49,5.47,5.47,683600.0,3.2959,3.3019,3.2899,3.2899,683600.0
2010-03-23 14:30:00,5.48,5.48,5.43,5.43,1081400.0,3.2959,3.2959,3.2658,3.2658,1081400.0
2010-03-23 14:40:00,5.44,5.44,5.43,5.44,175900.0,3.2718,3.2718,3.2658,3.2718,175900.0
2010-03-23 14:50:00,5.44,5.44,5.42,5.43,177200.0,3.2718,3.2718,3.2598,3.2658,177200.0
2010-03-23 15:00:00,5.42,5.46,5.41,5.45,437400.0,3.2598,3.2839,3.2538,3.2779,437400.0
2010-03-23 15:10:00,5.46,5.46,5.45,5.46,176500.0,3.2839,3.2839,3.2779,3.2839,176500.0
2010-03-23 15:20:00,5.46,5.48,5.45,5.47,469600.0,3.2839,3.2959,3.2779,3.2899,469600.0
2010-03-23 15:30:00,5.47,5.48,5.46,5.47,449400.0,3.2899,3.2959,3.2839,3.2899,449400.0
2010-03-23 15:40:00,5.48,5.48,5.47,5.47,250500.0,3.2959,3.2959,3.2899,3.2899,250500.0
2010-03-23 15:50:00,5.48,5.48,5.47,5.47,678000.0,3.2959,3.2959,3.2899,3.2899,678000.0
2010-03-24 09:30:00,5.47,5.47,5.44,5.47,270500.0,3.2899,3.2899,3.2718,3.2899,270500.0
2010-03-24 09:40:00,5.47,5.5,5.46,5.49,747700.0,3.2899,3.3079,3.2839,3.3019,747700.0
2010-03-24 09:50:00,5.49,5.53,5.49,5.51,538200.0,3.3019,3.326,3.3019,3.3139,538200.0
2010-03-24 10:00:00,5.51,5.51,5.44,5.46,1785200.0,3.3139,3.3139,3.2718,3.2839,1785200.0
2010-03-24 10:10:00,5.46,5.5,5.46,5.5,1141500.0,3.2839,3.3079,3.2839,3.3079,1141500.0
2010-03-24 10:20:00,5.49,5.52,5.48,5.5,1473200.0,3.3019,3.32,3.2959,3.3079,1473200.0
2010-03-24 10:30:00,5.51,5.53,5.49,5.52,572200.0,3.3139,3.326,3.3019,3.32,572200.0
2010-03-24 10:40:00,5.52,5.53,5.49,5.51,671000.0,3.32,3.326,3.3019,3.3139,671000.0
2010-03-24 10:50:00,5.51,5.54,5.51,5.52,497300.0,3.3139,3.332,3.3139,3.32,497300.0
2010-03-24 11:00:00,5.52,5.53,5.47,5.49,1351300.0,3.32,3.326,3.2899,3.3019,1351300.0
2010-03-24 11:10:00,5.49,5.5,5.47,5.48,983900.0,3.3019,3.3079,3.2899,3.2959,983900.0
2010-03-24 11:20:00,5.47,5.49,5.44,5.49,1095200.0,3.2899,3.3019,3.2718,3.3019,1095200.0
2010-03-24 11:30:00,5.49,5.49,5.46,5.48,570100.0,3.3019,3.3019,3.2839,3.2959,570100.0
2010-03-24 11:40:00,5.48,5.49,5.46,5.48,1381900.0,3.2959,3.3019,3.2839,3.2959,1381900.0
2010-03-24 11:50:00,5.48,5.5,5.47,5.5,200200.0,3.2959,3.3079,3.2899,3.3079,200200.0
2010-03-24 12:00:00,5.5,5.51,5.49,5.51,288700.0,3.3079,3.3139,3.3019,3.3139,288700.0
2010-03-24 12:10:00,5.51,5.51,5.48,5.49,223700.0,3.3139,3.3139,3.2959,3.3019,223700.0
2010-03-24 12:20:00,5.48,5.5,5.48,5.5,170000.0,3.2959,3.3079,3.2959,3.3079,170000.0
2010-03-24 12:30:00,5.49,5.5,5.49,5.49,85800.0,3.3019,3.3079,3.3019,3.3019,85800.0
2010-03-24 12:40:00,5.49,5.52,5.49,5.51,395100.0,3.3019,3.32,3.3019,3.3139,395100.0
2010-03-24 12:50:00,5.51,5.52,5.49,5.5,1247100.0,3.3139,3.32,3.3019,3.3079,1247100.0
2010-03-24 13:00:00,5.51,5.51,5.49,5.49,124900.0,3.3139,3.3139,3.3019,3.3019,124900.0
2010-03-24 13:10:00,5.49,5.5,5.47,5.48,251500.0,3.3019,3.3079,3.2899,3.2959,251500.0
2010-03-24 13:20:00,5.49,5.5,5.48,5.49,148900.0,3.3019,3.3079,3.2959,3.3019,148900.0
2010-03-24 13:30:00,5.49,5.5,5.49,5.5,17900.0,3.3019,3.3079,3.3019,3.3079,17900.0
2010-03-24 13:40:00,5.49,5.5,5.47,5.48,210800.0,3.3019,3.3079,3.2899,3.2959,210800.0
2010-03-24 13:50:00,5.48,5.49,5.47,5.48,556100.0,3.2959,3.3019,3.2899,3.2959,556100.0
2010-03-24 14:00:00,5.48,5.49,5.48,5.48,28500.0,3.2959,3.3019,3.2959,3.2959,28500.0
2010-03-24 14:10:00,5.48,5.49,5.47,5.48,130200.0,3.2959,3.3019,3.2899,3.2959,130200.0
2010-03-24 14:20:00,5.48,5.49,5.47,5.48,160700.0,3.2959,3.3019,3.2899,3.2959,160700.0
2010-03-24 14:30:00,5.48,5.49,5.47,5.47,113200.0,3.2959,3.3019,3.2899,3.2899,113200.0
2010-03-24 14:40:00,5.48,5.49,5.46,5.48,209400.0,3.2959,3.3019,3.2839,3.2959,209400.0
2010-03-24 14:50:00,5.48,5.49,5.46,5.48,187300.0,3.2959,3.3019,3.2839,3.2959,187300.0
2010-03-24 15:00:00,5.48,5.49,5.48,5.49,42300.0,3.2959,3.3019,3.2959,3.3019,42300.0
2010-03-24 15:10:00,5.49,5.49,5.47,5.48,176900.0,3.3019,3.3019,3.2899,3.2959,176900.0
2010-03-24 15:20:00,5.49,5.51,5.48,5.5,314500.0,3.3019,3.3139,3.2959,3.3079,314500.0
2010-03-24 15:30:00,5.49,5.51,5.48,5.49,440300.0,3.3019,3.3139,3.2959,3.3019,440300.0
2010-03-24 15:40:00,5.49,5.5,5.47,5.49,410300.0,3.3019,3.3079,3.2899,3.3019,410300.0
2010-03-24 15:50:00,5.49,5.49,5.48,5.48,524000.0,3.3019,3.3019,3.2959,3.2959,524000.0
2010-03-25 09:30:00,5.58,5.62,5.55,5.6,1678400.0,3.356,3.3801,3.338,3.3681,1678400.0
2010-03-25 09:40:00,5.59,5.64,5.59,5.63,1024800.0,3.3621,3.3921,3.3621,3.3861,1024800.0
2010-03-25 09:50:00,5.63,5.64,5.61,5.64,902200.0,3.3861,3.3921,3.3741,3.3921,902200.0
2010-03-25 10:00:00,5.64,5.64,5.58,5.59,1384400.0,3.3921,3.3921,3.356,3.3621,1384400.0
2010-03-25 10:10:00,5.59,5.6,5.57,5.59,1423700.0,3.3621,3.3681,3.35,3.3621,1423700.0
2010-03-25 10:20:00,5.6,5.62,5.59,5.61,515700.0,3.3681,3.3801,3.3621,3.3741,515700.0
2010-03-25 10:30:00,5.62,5.62,5.6,5.6,207500.0,3.3801,3.3801,3.3681,3.3681,207500.0
2010-03-25 10:40:00,5.61,5.65,5.6,5.65,710300.0,3.3741,3.3981,3.3681,3.3981,710300.0
2010-03-25 10:50:00,5.65,5.66,5.63,5.64,478300.0,3.3981,3.4042,3.3861,3.3921,478300.0
2010-03-25 11:00:00,5.63,5.67,5.63,5.65,474300.0,3.3861,3.4102,3.3861,3.3981,474300.0
2010-03-25 11:10:00,5.65,5.68,5.65,5.67,495400.0,3.3981,3.4162,3.3981,3.4102,495400.0
2010-03-25 11:20:00,5.66,5.69,5.66,5.69,451900.0,3.4042,3.4222,3.4042,3.4222,451900.0
2010-03-25 11:30:00,5.68,5.69,5.68,5.69,403100.0,3.4162,3.4222,3.4162,3.4222,403100.0
2010-03-25 11:40:00,5.68,5.69,5.68,5.68,203500.0,3.4162,3.4222,3.4162,3.4162,203500.0
2010-03-25 11:50:00,5.68,5.69,5.65,5.65,402500.0,3.4162,3.4222,3.3981,3.3981,402500.0
2010-03-25 12:00:00,5.66,5.68,5.65,5.67,220100.0,3.4042,3.4162,3.3981,3.4102,220100.0
2010-03-25 12:10:00,5.67,5.69,5.66,5.69,1173400.0,3.4102,3.4222,3.4042,3.4222,1173400.0
2010-03-25 12:20:00,5.68,5.69,5.67,5.67,244800.0,3.4162,3.4222,3.4102,3.4102,244800.0
2010-03-25 12:30:00,5.67,5.69,5.67,5.67,557100.0,3.4102,3.4222,3.4102,3.4102,557100.0
2010-03-25 12:40:00,5.67,5.68,5.65,5.66,933100.0,3.4102,3.4162,3.3981,3.4042,933100.0
2010-03-25 12:50:00,5.66,5.67,5.64,5.64,316900.0,3.4042,3.4102,3.3921,3.3921,316900.0
2010-03-25 13:00:00,5.65,5.66,5.63,5.66,225900.0,3.3981,3.4042,3.3861,3.4042,225900.0
2010-03-25 13:10:00,5.65,5.67,5.65,5.66,293600.0,3.3981,3.4102,3.3981,3.4042,293600.0
2010-03-25 13:20:00,5.66,5.67,5.65,5.66,500800.0,3.4042,3.4102,3.3981,3.4042,500800.0
2010-03-25 13:30:00,5.66,5.66,5.63,5.64,430300.0,3.4042,3.4042,3.3861,3.3921,430300.0
2010-03-25 13:40:00,5.63,5.65,5.62,5.62,513100.0,3.3861,3.3981,3.3801,3.3801,513100.0
2010-03-25 13:50:00,5.63,5.64,5.6,5.62,1358000.0,3.3861,3.3921,3.3681,3.3801,1358000.0
2010-03-25 14:00:00,5.62,5.63,5.61,5.61,333300.0,3.3801,3.3861,3.3741,3.3741,333300.0
2010-03-25 14:10:00,5.61,5.62,5.58,5.6,901500.0,3.3741,3.3801,3.356,3.3681,901500.0
2010-03-25 14:20:00,5.6,5.61,5.55,5.56,563900.0,3.3681,3.3741,3.338,3.344,563900.0
2010-03-25 14:30:00,5.56,5.58,5.56,5.56,516800.0,3.344,3.356,3.344,3.344,516800.0
2010-03-25 14:40:00,5.56,5.57,5.53,5.53,628100.0,3.344,3.35,3.326,3.326,628100.0
2010-03-25 14:50:00,5.53,5.56,5.52,5.56,518800.0,3.326,3.344,3.32,3.344,518800.0
2010-03-25 15:00:00,5.56,5.59,5.55,5.57,378900.0,3.344,3.3621,3.338,3.35,378900.0
2010-03-25 15:10:00,5.57,5.58,5.56,5.56,408700.0,3.35,3.356,3.344,3.344,408700.0
2010-03-25 15:20:00,5.57,5.58,5.55,5.55,303200.0,3.35,3.356,3.338,3.338,303200.0
2010-03-25 15:30:00,5.55,5.56,5.53,5.53,604800.0,3.338,3.344,3.326,3.326,604800.0
2010-03-25 15:40:00,5.53,5.54,5.49,5.49,727800.0,3.326,3.332,3.3019,3.3019,727800.0
2010-03-25 15:50:00,5.49,5.51,5.49,5.5,1115200.0,3.3019,3.3139,3.3019,3.3079,1115200.0
2010-03-26 09:30:00,5.61,5.65,5.58,5.64,1160400.0,3.3741,3.3981,3.356,3.3921,1160400.0
2010-03-26 09:40:00,5.64,5.64,5.55,5.56,504000.0,3.3921,3.3921,3.338,3.344,504000.0
2010-03-26 09:50:00,5.56,5.59,5.55,5.57,486900.0,3.344,3.3621,3.338,3.35,486900.0
2010-03-26 10:00:00,5.57,5.62,5.57,5.58,1736500.0,3.35,3.3801,3.35,3.356,1736500.0
2010-03-26 10:10:00,5.59,5.61,5.57,5.59,1484200.0,3.3621,3.3741,3.35,3.3621,1484200.0
2010-03-26 10:20:00,5.6,5.63,5.59,5.62,949700.0,3.3681,3.3861,3.3621,3.3801,949700.0
2010-03-26 10:30:00,5.62,5.62,5.59,5.59,125800.0,3.3801,3.3801,3.3621,3.3621,125800.0
2010-03-26 10:40:00,5.6,5.6,5.57,5.57,253600.0,3.3681,3.3681,3.35,3.35,253600.0
2010-03-26 10:50:00,5.57,5.58,5.57,5.57,75200.0,3.35,3.356,3.35,3.35,75200.0
2010-03-26 11:00:00,5.57,5.58,5.57,5.57,80900.0,3.35,3.356,3.35,3.35,80900.0
2010-03-26 11:10:00,5.57,5.58,5.55,5.57,474600.0,3.35,3.356,3.338,3.35,474600.0
2010-03-26 11:20:00,5.58,5.58,5.57,5.58,35800.0,3.356,3.356,3.35,3.356,35800.0
2010-03-26 11:30:00,5.58,5.58,5.56,5.57,910400.0,3.356,3.356,3.344,3.35,910400.0
2010-03-26 11:40:00,5.57,5.57,5.56,5.56,193200.0,3.35,3.35,3.344,3.344,193200.0
2010-03-26 11:50:00,5.56,5.58,5.56,5.58,223700.0,3.344,3.356,3.344,3.356,223700.0
2010-03-26 12:00:00,5.57,5.58,5.57,5.57,52500.0,3.35,3.356,3.35,3.35,52500.0
2010-03-26 12:10:00,5.58,5.58,5.56,5.57,140300.0,3.356,3.356,3.344,3.35,140300.0
2010-03-26 12:20:00,5.57,5.57,5.53,5.55,603000.0,3.35,3.35,3.326,3.338,603000.0
2010-03-26 12:30:00,5.55,5.55,5.45,5.47,1082100.0,3.338,3.338,3.2779,3.2899,1082100.0
2010-03-26 12:40:00,5.47,5.49,5.41,5.44,1299000.0,3.2899,3.3019,3.2538,3.2718,1299000.0
2010-03-26 12:50:00,5.44,5.45,5.41,5.43,968500.0,3.2718,3.2779,3.2538,3.2658,968500.0
2010-03-26 13:00:00,5.43,5.44,5.4,5.4,493600.0,3.2658,3.2718,3.2478,3.2478,493600.0
2010-03-26 13:10:00,5.4,5.47,5.4,5.46,847200.0,3.2478,3.2899,3.2478,3.2839,847200.0
2010-03-26 13:20:00,5.46,5.48,5.42,5.42,546500.0,3.2839,3.2959,3.2598,3.2598,546500.0
2010-03-26 13:30:00,5.43,5.46,5.41,5.46,859300.0,3.2658,3.2839,3.2538,3.2839,859300.0
2010-03-26 13:40:00,5.46,5.5,5.43,5.45,1506600.0,3.2839,3.3079,3.2658,3.2779,1506600.0
2010-03-26 13:50:00,5.44,5.46,5.44,5.46,574100.0,3.2718,3.2839,3.2718,3.2839,574100.0
2010-03-26 14:00:00,5.46,5.46,5.44,5.44,343500.0,3.2839,3.2839,3.2718,3.2718,343500.0
2010-03-26 14:10:00,5.45,5.48,5.44,5.46,391300.0,3.2779,3.2959,3.2718,3.2839,391300.0
2010-03-26 14:20:00,5.46,5.49,5.46,5.49,231800.0,3.2839,3.3019,3.2839,3.3019,231800.0
2010-03-26 14:30:00,5.49,5.49,5.47,5.49,400300.0,3.3019,3.3019,3.2899,3.3019,400300.0
2010-03-26 14:40:00,5.48,5.5,5.48,5.48,287000.0,3.2959,3.3079,3.2959,3.2959,287000.0
2010-03-26 14:50:00,5.49,5.5,5.46,5.49,490200.0,3.3019,3.3079,3.2839,3.3019,490200.0
2010-03-26 15:00:00,5.49,5.5,5.46,5.46,350700.0,3.3019,3.3079,3.2839,3.2839,350700.0
2010-03-26 15:10:00,5.46,5.48,5.45,5.47,368400.0,3.2839,3.2959,3.2779,3.2899,368400.0
2010-03-26 15:20:00,5.47,5.48,5.44,5.47,373800.0,3.2899,3.2959,3.2718,3.2899,373800.0
2010-03-26 15:30:00,5.47,5.47,5.44,5.45,298100.0,3.2899,3.2899,3.2718,3.2779,298100.0
2010-03-26 15:40:00,5.44,5.45,5.42,5.43,398800.0,3.2718,3.2779,3.2598,3.2658,398800.0
2010-03-26 15:50:00,5.43,5.47,5.43,5.47,1210000.0,3.2658,3.2899,3.2658,3.2899,1210000.0
2010-03-29 09:30:00,5.54,5.55,5.47,5.48,627700.0,3.332,3.338,3.2899,3.2959,627700.0
2010-03-29 09:40:00,5.48,5.51,5.44,5.48,867800.0,3.2959,3.3139,3.2718,3.2959,867800.0
2010-03-29 09:50:00,5.48,5.51,5.46,5.47,1453400.0,3.2959,3.3139,3.2839,3.2899,1453400.0
2010-03-29 10:00:00,5.47,5.47,5.4,5.41,826100.0,3.2899,3.2899,3.2478,3.2538,826100.0
2010-03-29 10:10:00,5.41,5.43,5.4,5.42,483300.0,3.2538,3.2658,3.2478,3.2598,483300.0
2010-03-29 10:20:00,5.42,5.44,5.41,5.41,719100.0,3.2598,3.2718,3.2538,3.2538,719100.0
2010-03-29 10:30:00,5.42,5.42,5.38,5.41,501200.0,3.2598,3.2598,3.2358,3.2538,501200.0
2010-03-29 10:40:00,5.4,5.43,5.4,5.42,143600.0,3.2478,3.2658,3.2478,3.2598,143600.0
2010-03-29 10:50:00,5.43,5.47,5.42,5.47,203600.0,3.2658,3.2899,3.2598,3.2899,203600.0
2010-03-29 11:00:00,5.47,5.49,5.47,5.47,329100.0,3.2899,3.3019,3.2899,3.2899,329100.0
2010-03-29 11:10:00,5.48,5.48,5.45,5.46,231200.0,3.2959,3.2959,3.2779,3.2839,231200.0
2010-03-29 11:20:00,5.45,5.47,5.44,5.46,192700.0,3.2779,3.2899,3.2718,3.2839,192700.0
2010-03-29 11:30:00,5.45,5.46,5.44,5.45,142700.0,3.2779,3.2839,3.2718,3.2779,142700.0
2010-03-29 11:40:00,5.44,5.45,5.43,5.45,69700.0,3.2718,3.2779,3.2658,3.2779,69700.0
2010-03-29 11:50:00,5.45,5.45,5.43,5.44,160600.0,3.2779,3.2779,3.2658,3.2718,160600.0
2010-03-29 12:00:00,5.44,5.45,5.44,5.44,50300.0,3.2718,3.2779,3.2718,3.2718,50300.0
2010-03-29 12:10:00,5.45,5.45,5.44,5.45,22700.0,3.2779,3.2779,3.2718,3.2779,22700.0
2010-03-29 12:20:00,5.44,5.45,5.44,5.45,28700.0,3.2718,3.2779,3.2718,3.2779,28700.0
2010-03-29 12:30:00,5.44,5.45,5.43,5.44,138400.0,3.2718,3.2779,3.2658,3.2718,138400.0
2010-03-29 12:40:00,5.43,5.44,5.43,5.44,33400.0,3.2658,3.2718,3.2658,3.2718,33400.0
2010-03-29 12:50:00,5.44,5.45,5.41,5.42,888500.0,3.2718,3.2779,3.2538,3.2598,888500.0
2010-03-29 13:00:00,5.42,5.43,5.41,5.43,129100.0,3.2598,3.2658,3.2538,3.2658,129100.0
2010-03-29 13:10:00,5.43,5.43,5.42,5.42,44100.0,3.2658,3.2658,3.2598,3.2598,44100.0
2010-03-29 13:20:00,5.42,5.43,5.42,5.43,27000.0,3.2598,3.2658,3.2598,3.2658,27000.0
2010-03-29 13:30:00,5.43,5.43,5.41,5.41,94900.0,3.2658,3.2658,3.2538,3.2538,94900.0
2010-03-29 13:40:00,5.41,5.42,5.4,5.42,148100.0,3.2538,3.2598,3.2478,3.2598,148100.0
2010-03-29 13:50:00,5.41,5.43,5.41,5.43,62100.0,3.2538,3.2658,3.2538,3.2658,62100.0
2010-03-29 14:00:00,5.43,5.43,5.41,5.43,176000.0,3.2658,3.2658,3.2538,3.2658,176000.0
2010-03-29 14:10:00,5.42,5.44,5.42,5.43,476400.0,3.2598,3.2718,3.2598,3.2658,476400.0
2010-03-29 14:20:00,5.43,5.45,5.42,5.44,1399300.0,3.2658,3.2779,3.2598,3.2718,1399300.0
2010-03-29 14:30:00,5.43,5.44,5.42,5.43,322800.0,3.2658,3.2718,3.2598,3.2658,322800.0
2010-03-29 14:40:00,5.44,5.44,5.42,5.43,1305100.0,3.2718,3.2718,3.2598,3.2658,1305100.0
2010-03-29 14:50:00,5.43,5.44,5.42,5.44,73800.0,3.2658,3.2718,3.2598,3.2718,73800.0
2010-03-29 15:00:00,5.44,5.45,5.42,5.45,427000.0,3.2718,3.2779,3.2598,3.2779,427000.0
2010-03-29 15:10:00,5.45,5.46,5.44,5.46,138600.0,3.2779,3.2839,3.2718,3.2839,138600.0
2010-03-29 15:20:00,5.46,5.46,5.45,5.46,75500.0,3.2839,3.2839,3.2779,3.2839,75500.0
2010-03-29 15:30:00,5.45,5.46,5.44,5.45,123100.0,3.2779,3.2839,3.2718,3.2779,123100.0
2010-03-29 15:40:00,5.45,5.46,5.44,5.45,452800.0,3.2779,3.2839,3.2718,3.2779,452800.0
2010-03-29 15:50:00,5.44,5.46,5.44,5.45,380700.0,3.2718,3.2839,3.2718,3.2779,380700.0
2010-03-30 09:30:00,5.47,5.5,5.42,5.43,283400.0,3.2899,3.3079,3.2598,3.2658,283400.0
2010-03-30 09:40:00,5.44,5.44,5.4,5.43,239100.0,3.2718,3.2718,3.2478,3.2658,239100.0
2010-03-30 09:50:00,5.43,5.45,5.43,5.45,186700.0,3.2658,3.2779,3.2658,3.2779,186700.0
2010-03-30 10:00:00,5.45,5.47,5.44,5.45,389400.0,3.2779,3.2899,3.2718,3.2779,389400.0
2010-03-30 10:10:00,5.45,5.47,5.42,5.42,2634100.0,3.2779,3.2899,3.2598,3.2598,2634100.0
2010-03-30 10:20:00,5.42,5.43,5.4,5.42,1025500.0,3.2598,3.2658,3.2478,3.2598,1025500.0
2010-03-30 10:30:00,5.42,5.43,5.42,5.43,96300.0,3.2598,3.2658,3.2598,3.2658,96300.0
2010-03-30 10:40:00,5.43,5.44,5.41,5.43,174500.0,3.2658,3.2718,3.2538,3.2658,174500.0
2010-03-30 10:50:00,5.43,5.43,5.4,5.4,193700.0,3.2658,3.2658,3.2478,3.2478,193700.0
2010-03-30 11:00:00,5.41,5.41,5.35,5.37,569400.0,3.2538,3.2538,3.2177,3.2297,569400.0
2010-03-30 11:10:00,5.37,5.38,5.35,5.38,350100.0,3.2297,3.2358,3.2177,3.2358,350100.0
2010-03-30 11:20:00,5.37,5.4,5.37,5.4,206400.0,3.2297,3.2478,3.2297,3.2478,206400.0
2010-03-30 11:30:00,5.41,5.41,5.37,5.37,221600.0,3.2538,3.2538,3.2297,3.2297,221600.0
2010-03-30 11:40:00,5.37,5.41,5.37,5.41,244600.0,3.2297,3.2538,3.2297,3.2538,244600.0
2010-03-30 11:50:00,5.41,5.43,5.4,5.42,146200.0,3.2538,3.2658,3.2478,3.2598,146200.0
2010-03-30 12:00:00,5.42,5.43,5.42,5.43,133400.0,3.2598,3.2658,3.2598,3.2658,133400.0
2010-03-30 12:10:00,5.43,5.43,5.38,5.38,395900.0,3.2658,3.2658,3.2358,3.2358,395900.0
2010-03-30 12:20:00,5.38,5.41,5.38,5.39,545900.0,3.2358,3.2538,3.2358,3.2418,545900.0
2010-03-30 12:30:00,5.39,5.41,5.38,5.38,189200.0,3.2418,3.2538,3.2358,3.2358,189200.0
2010-03-30 12:40:00,5.38,5.4,5.38,5.4,77300.0,3.2358,3.2478,3.2358,3.2478,77300.0
2010-03-30 12:50:00,5.4,5.4,5.39,5.39,38400.0,3.2478,3.2478,3.2418,3.2418,38400.0
2010-03-30 13:00:00,5.39,5.39,5.37,5.38,149900.0,3.2418,3.2418,3.2297,3.2358,149900.0
2010-03-30 13:10:00,5.37,5.38,5.37,5.37,88800.0,3.2297,3.2358,3.2297,3.2297,88800.0
2010-03-30 13:20:00,5.37,5.38,5.36,5.38,231000.0,3.2297,3.2358,3.2237,3.2358,231000.0
2010-03-30 13:30:00,5.37,5.4,5.37,5.4,125400.0,3.2297,3.2478,3.2297,3.2478,125400.0
2010-03-30 13:40:00,5.4,5.4,5.39,5.4,119400.0,3.2478,3.2478,3.2418,3.2478,119400.0
2010-03-30 13:50:00,5.4,5.42,5.4,5.42,133000.0,3.2478,3.2598,3.2478,3.2598,133000.0
2010-03-30 14:00:00,5.41,5.43,5.41,5.43,95300.0,3.2538,3.2658,3.2538,3.2658,95300.0
2010-03-30 14:10:00,5.42,5.44,5.42,5.42,124800.0,3.2598,3.2718,3.2598,3.2598,124800.0
2010-03-30 14:20:00,5.42,5.43,5.42,5.42,50500.0,3.2598,3.2658,3.2598,3.2598,50500.0
2010-03-30 14:30:00,5.42,5.44,5.42,5.43,206300.0,3.2598,3.2718,3.2598,3.2658,206300.0
2010-03-30 14:40:00,5.44,5.45,5.43,5.44,114100.0,3.2718,3.2779,3.2658,3.2718,114100.0
2010-03-30 14:50:00,5.43,5.46,5.43,5.45,154200.0,3.2658,3.2839,3.2658,3.2779,154200.0
2010-03-30 15:00:00,5.45,5.45,5.43,5.44,107900.0,3.2779,3.2779,3.2658,3.2718,107900.0
2010-03-30 15:10:00,5.43,5.44,5.42,5.44,151900.0,3.2658,3.2718,3.2598,3.2718,151900.0
2010-03-30 15:20:00,5.43,5.44,5.42,5.42,151200.0,3.2658,3.2718,3.2598,3.2598,151200.0
2010-03-30 15:30:00,5.42,5.43,5.42,5.42,90100.0,3.2598,3.2658,3.2598,3.2598,90100.0
2010-03-30 15:40:00,5.42,5.43,5.42,5.42,150900.0,3.2598,3.2658,3.2598,3.2598,150900.0
2010-03-30 15:50:00,5.42,5.44,5.41,5.41,682600.0,3.2598,3.2718,3.2538,3.2538,682600.0
2010-03-31 09:30:00,5.37,5.4,5.32,5.38,1061900.0,3.2297,3.2478,3.1997,3.2358,1061900.0
2010-03-31 09:40:00,5.38,5.41,5.33,5.33,542900.0,3.2358,3.2538,3.2057,3.2057,542900.0
2010-03-31 09:50:00,5.34,5.4,5.33,5.38,612500.0,3.2117,3.2478,3.2057,3.2358,612500.0
2010-03-31 10:00:00,5.39,5.45,5.39,5.45,477300.0,3.2418,3.2779,3.2418,3.2779,477300.0
2010-03-31 10:10:00,5.45,5.46,5.42,5.45,421100.0,3.2779,3.2839,3.2598,3.2779,421100.0
2010-03-31 10:20:00,5.45,5.5,5.44,5.47,601000.0,3.2779,3.3079,3.2718,3.2899,601000.0
2010-03-31 10:30:00,5.46,5.5,5.46,5.48,344300.0,3.2839,3.3079,3.2839,3.2959,344300.0
2010-03-31 10:40:00,5.48,5.48,5.41,5.41,903400.0,3.2959,3.2959,3.2538,3.2538,903400.0
2010-03-31 10:50:00,5.41,5.43,5.34,5.37,1543300.0,3.2538,3.2658,3.2117,3.2297,1543300.0
2010-03-31 11:00:00,5.37,5.43,5.36,5.43,439400.0,3.2297,3.2658,3.2237,3.2658,439400.0
2010-03-31 11:10:00,5.43,5.43,5.4,5.4,129000.0,3.2658,3.2658,3.2478,3.2478,129000.0
2010-03-31 11:20:00,5.4,5.41,5.39,5.4,203300.0,3.2478,3.2538,3.2418,3.2478,203300.0
2010-03-31 11:30:00,5.39,5.4,5.37,5.38,184300.0,3.2418,3.2478,3.2297,3.2358,184300.0
2010-03-31 11:40:00,5.38,5.4,5.38,5.39,148500.0,3.2358,3.2478,3.2358,3.2418,148500.0
2010-03-31 11:50:00,5.39,5.39,5.38,5.38,151800.0,3.2418,3.2418,3.2358,3.2358,151800.0
2010-03-31 12:00:00,5.38,5.39,5.37,5.39,335700.0,3.2358,3.2418,3.2297,3.2418,335700.0
2010-03-31 12:10:00,5.38,5.4,5.37,5.4,212100.0,3.2358,3.2478,3.2297,3.2478,212100.0
2010-03-31 12:20:00,5.4,5.41,5.39,5.41,222100.0,3.2478,3.2538,3.2418,3.2538,222100.0
2010-03-31 12:30:00,5.41,5.41,5.36,5.37,655800.0,3.2538,3.2538,3.2237,3.2297,655800.0
2010-03-31 12:40:00,5.37,5.38,5.37,5.38,811300.0,3.2297,3.2358,3.2297,3.2358,811300.0
2010-03-31 12:50:00,5.38,5.38,5.37,5.37,51700.0,3.2358,3.2358,3.2297,3.2297,51700.0
2010-03-31 13:00:00,5.38,5.38,5.35,5.37,338000.0,3.2358,3.2358,3.2177,3.2297,338000.0
2010-03-31 13:10:00,5.37,5.38,5.36,5.36,167200.0,3.2297,3.2358,3.2237,3.2237,167200.0
2010-03-31 13:20:00,5.36,5.39,5.36,5.39,137300.0,3.2237,3.2418,3.2237,3.2418,137300.0
2010-03-31 13:30:00,5.38,5.39,5.37,5.38,212900.0,3.2358,3.2418,3.2297,3.2358,212900.0
2010-03-31 13:40:00,5.38,5.38,5.37,5.38,73600.0,3.2358,3.2358,3.2297,3.2358,73600.0
2010-03-31 13:50:00,5.38,5.38,5.37,5.38,48400.0,3.2358,3.2358,3.2297,3.2358,48400.0
2010-03-31 14:00:00,5.37,5.39,5.37,5.39,66000.0,3.2297,3.2418,3.2297,3.2418,66000.0
2010-03-31 14:10:00,5.39,5.39,5.38,5.39,54000.0,3.2418,3.2418,3.2358,3.2418,54000.0
2010-03-31 14:20:00,5.39,5.39,5.38,5.39,112000.0,3.2418,3.2418,3.2358,3.2418,112000.0
2010-03-31 14:30:00,5.39,5.4,5.38,5.39,190400.0,3.2418,3.2478,3.2358,3.2418,190400.0
2010-03-31 14:40:00,5.4,5.4,5.38,5.39,353700.0,3.2478,3.2478,3.2358,3.2418,353700.0
2010-03-31 14:50:00,5.39,5.39,5.37,5.38,193300.0,3.2418,3.2418,3.2297,3.2358,193300.0
2010-03-31 15:00:00,5.38,5.38,5.37,5.38,68700.0,3.2358,3.2358,3.2297,3.2358,68700.0
2010-03-31 15:10:00,5.38,5.38,5.36,5.36,227300.0,3.2358,3.2358,3.2237,3.2237,227300.0
2010-03-31 15:20:00,5.37,5.38,5.35,5.38,559900.0,3.2297,3.2358,3.2177,3.2358,559900.0
2010-03-31 15:30:00,5.37,5.39,5.37,5.39,298900.0,3.2297,3.2418,3.2297,3.2418,298900.0
2010-03-31 15:40:00,5.39,5.39,5.37,5.38,447000.0,3.2418,3.2418,3.2297,3.2358,447000.0
2010-03-31 15:50:00,5.38,5.39,5.37,5.38,779300.0,3.2358,3.2418,3.2297,3.2358,779300.0
2010-04-01 09:30:00,5.48,5.5,5.42,5.45,403500.0,3.2959,3.3079,3.2598,3.2779,403500.0
2010-04-01 09:40:00,5.46,5.47,5.43,5.44,758900.0,3.2839,3.2899,3.2658,3.2718,758900.0
2010-04-01 09:50:00,5.43,5.46,5.43,5.44,317500.0,3.2658,3.2839,3.2658,3.2718,317500.0
2010-04-01 10:00:00,5.44,5.48,5.43,5.44,743000.0,3.2718,3.2959,3.2658,3.2718,743000.0
2010-04-01 10:10:00,5.44,5.45,5.39,5.4,496000.0,3.2718,3.2779,3.2418,3.2478,496000.0
2010-04-01 10:20:00,5.39,5.41,5.39,5.39,745100.0,3.2418,3.2538,3.2418,3.2418,745100.0
2010-04-01 10:30:00,5.4,5.41,5.38,5.4,307900.0,3.2478,3.2538,3.2358,3.2478,307900.0
2010-04-01 10:40:00,5.4,5.4,5.39,5.4,95600.0,3.2478,3.2478,3.2418,3.2478,95600.0
2010-04-01 10:50:00,5.4,5.4,5.37,5.39,521500.0,3.2478,3.2478,3.2297,3.2418,521500.0
2010-04-01 11:00:00,5.39,5.39,5.38,5.39,68700.0,3.2418,3.2418,3.2358,3.2418,68700.0
2010-04-01 11:10:00,5.39,5.39,5.38,5.39,132700.0,3.2418,3.2418,3.2358,3.2418,132700.0
2010-04-01 11:20:00,5.39,5.4,5.38,5.39,170700.0,3.2418,3.2478,3.2358,3.2418,170700.0
2010-04-01 11:30:00,5.4,5.42,5.38,5.42,524300.0,3.2478,3.2598,3.2358,3.2598,524300.0
2010-04-01 11:40:00,5.42,5.42,5.41,5.41,49600.0,3.2598,3.2598,3.2538,3.2538,49600.0
2010-04-01 11:50:00,5.42,5.42,5.41,5.42,69700.0,3.2598,3.2598,3.2538,3.2598,69700.0
2010-04-01 12:00:00,5.41,5.42,5.41,5.42,176500.0,3.2538,3.2598,3.2538,3.2598,176500.0
2010-04-01 12:10:00,5.42,5.42,5.41,5.41,56600.0,3.2598,3.2598,3.2538,3.2538,56600.0
2010-04-01 12:20:00,5.42,5.42,5.41,5.42,48400.0,3.2598,3.2598,3.2538,3.2598,48400.0
2010-04-01 12:30:00,5.41,5.42,5.41,5.41,53300.0,3.2538,3.2598,3.2538,3.2538,53300.0
2010-04-01 12:40:00,5.41,5.42,5.41,5.41,67500.0,3.2538,3.2598,3.2538,3.2538,67500.0
2010-04-01 12:50:00,5.42,5.42,5.41,5.41,66600.0,3.2598,3.2598,3.2538,3.2538,66600.0
2010-04-01 13:00:00,5.41,5.42,5.41,5.42,56200.0,3.2538,3.2598,3.2538,3.2598,56200.0
2010-04-01 13:10:00,5.41,5.42,5.41,5.41,60000.0,3.2538,3.2598,3.2538,3.2538,60000.0
2010-04-01 13:20:00,5.42,5.42,5.41,5.41,58000.0,3.2598,3.2598,3.2538,3.2538,58000.0
2010-04-01 13:30:00,5.41,5.42,5.41,5.41,82300.0,3.2538,3.2598,3.2538,3.2538,82300.0
2010-04-01 13:40:00,5.42,5.42,5.38,5.39,453500.0,3.2598,3.2598,3.2358,3.2418,453500.0
2010-04-01 13:50:00,5.39,5.39,5.38,5.39,37500.0,3.2418,3.2418,3.2358,3.2418,37500.0
2010-04-01 14:00:00,5.38,5.39,5.37,5.37,138800.0,3.2358,3.2418,3.2297,3.2297,138800.0
2010-04-01 14:10:00,5.37,5.38,5.37,5.38,73200.0,3.2297,3.2358,3.2297,3.2358,73200.0
2010-04-01 14:20:00,5.38,5.38,5.36,5.37,309000.0,3.2358,3.2358,3.2237,3.2297,309000.0
2010-04-01 14:30:00,5.36,5.37,5.33,5.35,1132800.0,3.2237,3.2297,3.2057,3.2177,1132800.0
2010-04-01 14:40:00,5.35,5.35,5.32,5.34,285000.0,3.2177,3.2177,3.1997,3.2117,285000.0
2010-04-01 14:50:00,5.34,5.36,5.33,5.36,261000.0,3.2117,3.2237,3.2057,3.2237,261000.0
2010-04-01 15:00:00,5.35,5.36,5.34,5.34,159700.0,3.2177,3.2237,3.2117,3.2117,159700.0
2010-04-01 15:10:00,5.34,5.35,5.34,5.35,63000.0,3.2117,3.2177,3.2117,3.2177,63000.0
2010-04-01 15:20:00,5.35,5.35,5.34,5.34,107900.0,3.2177,3.2177,3.2117,3.2117,107900.0
2010-04-01 15:30:00,5.34,5.35,5.34,5.35,123600.0,3.2117,3.2177,3.2117,3.2177,123600.0
2010-04-01 15:40:00,5.34,5.35,5.34,5.35,173600.0,3.2117,3.2177,3.2117,3.2177,173600.0
2010-04-01 15:50:00,5.34,5.39,5.34,5.39,1180600.0,3.2117,3.2418,3.2117,3.2418,1180600.0
2010-04-05 09:30:00,5.42,5.44,5.39,5.44,327600.0,3.2598,3.2718,3.2418,3.2718,327600.0
2010-04-05 09:40:00,5.44,5.47,5.43,5.46,550200.0,3.2718,3.2899,3.2658,3.2839,550200.0
2010-04-05 09:50:00,5.47,5.49,5.46,5.47,1401600.0,3.2899,3.3019,3.2839,3.2899,1401600.0
2010-04-05 10:00:00,5.47,5.49,5.46,5.48,451000.0,3.2899,3.3019,3.2839,3.2959,451000.0
2010-04-05 10:10:00,5.48,5.49,5.47,5.48,299300.0,3.2959,3.3019,3.2899,3.2959,299300.0
2010-04-05 10:20:00,5.48,5.49,5.47,5.47,325900.0,3.2959,3.3019,3.2899,3.2899,325900.0
2010-04-05 10:30:00,5.48,5.49,5.46,5.49,264000.0,3.2959,3.3019,3.2839,3.3019,264000.0
2010-04-05 10:40:00,5.49,5.52,5.48,5.5,708600.0,3.3019,3.32,3.2959,3.3079,708600.0
2010-04-05 10:50:00,5.5,5.52,5.49,5.5,911100.0,3.3079,3.32,3.3019,3.3079,911100.0
2010-04-05 11:00:00,5.49,5.5,5.43,5.46,867400.0,3.3019,3.3079,3.2658,3.2839,867400.0
2010-04-05 11:10:00,5.46,5.47,5.45,5.47,391800.0,3.2839,3.2899,3.2779,3.2899,391800.0
2010-04-05 11:20:00,5.47,5.47,5.46,5.47,72400.0,3.2899,3.2899,3.2839,3.2899,72400.0
2010-04-05 11:30:00,5.47,5.47,5.45,5.45,115200.0,3.2899,3.2899,3.2779,3.2779,115200.0
2010-04-05 11:40:00,5.46,5.49,5.45,5.48,482300.0,3.2839,3.3019,3.2779,3.2959,482300.0
2010-04-05 11:50:00,5.48,5.51,5.47,5.49,707000.0,3.2959,3.3139,3.2899,3.3019,707000.0
2010-04-05 12:00:00,5.49,5.52,5.49,5.51,388400.0,3.3019,3.32,3.3019,3.3139,388400.0
2010-04-05 12:10:00,5.51,5.52,5.5,5.52,412200.0,3.3139,3.32,3.3079,3.32,412200.0
2010-04-05 12:20:00,5.52,5.53,5.51,5.53,438900.0,3.32,3.326,3.3139,3.326,438900.0
2010-04-05 12:30:00,5.53,5.54,5.52,5.53,393400.0,3.326,3.332,3.32,3.326,393400.0
2010-04-05 12:40:00,5.53,5.53,5.51,5.51,279900.0,3.326,3.326,3.3139,3.3139,279900.0
2010-04-05 12:50:00,5.52,5.52,5.51,5.51,67500.0,3.32,3.32,3.3139,3.3139,67500.0
2010-04-05 13:00:00,5.51,5.52,5.5,5.5,253500.0,3.3139,3.32,3.3079,3.3079,253500.0
2010-04-05 13:10:00,5.5,5.51,5.49,5.49,274200.0,3.3079,3.3139,3.3019,3.3019,274200.0
2010-04-05 13:20:00,5.49,5.5,5.49,5.49,43500.0,3.3019,3.3079,3.3019,3.3019,43500.0
2010-04-05 13:30:00,5.5,5.5,5.48,5.49,209900.0,3.3079,3.3079,3.2959,3.3019,209900.0
2010-04-05 13:40:00,5.48,5.5,5.48,5.49,141700.0,3.2959,3.3079,3.2959,3.3019,141700.0
2010-04-05 13:50:00,5.49,5.5,5.47,5.49,302500.0,3.3019,3.3079,3.2899,3.3019,302500.0
2010-04-05 14:00:00,5.49,5.49,5.48,5.49,112800.0,3.3019,3.3019,3.2959,3.3019,112800.0
2010-04-05 14:10:00,5.48,5.51,5.48,5.5,340100.0,3.2959,3.3139,3.2959,3.3079,340100.0
2010-04-05 14:20:00,5.51,5.51,5.5,5.5,119100.0,3.3139,3.3139,3.3079,3.3079,119100.0
2010-04-05 14:30:00,5.5,5.53,5.5,5.52,340200.0,3.3079,3.326,3.3079,3.32,340200.0
2010-04-05 14:40:00,5.53,5.54,5.52,5.53,179600.0,3.326,3.332,3.32,3.326,179600.0
2010-04-05 14:50:00,5.52,5.53,5.51,5.52,467200.0,3.32,3.326,3.3139,3.32,467200.0
2010-04-05 15:00:00,5.52,5.53,5.51,5.52,435000.0,3.32,3.326,3.3139,3.32,435000.0
2010-04-05 15:10:00,5.51,5.52,5.5,5.51,462100.0,3.3139,3.32,3.3079,3.3139,462100.0
2010-04-05 15:20:00,5.52,5.53,5.51,5.53,390800.0,3.32,3.326,3.3139,3.326,390800.0
2010-04-05 15:30:00,5.53,5.53,5.51,5.51,338600.0,3.326,3.326,3.3139,3.3139,338600.0
2010-04-05 15:40:00,5.51,5.52,5.48,5.51,847700.0,3.3139,3.32,3.2959,3.3139,847700.0
2010-04-05 15:50:00,5.51,5.55,5.49,5.55,1621500.0,3.3139,3.338,3.3019,3.338,1621500.0
2010-04-06 09:30:00,5.54,5.58,5.5,5.58,495700.0,3.332,3.356,3.3079,3.356,495700.0
2010-04-06 09:40:00,5.57,5.6,5.55,5.6,679500.0,3.35,3.3681,3.338,3.3681,679500.0
2010-04-06 09:50:00,5.6,5.65,5.57,5.65,1452100.0,3.3681,3.3981,3.35,3.3981,1452100.0
2010-04-06 10:00:00,5.65,5.7,5.64,5.69,2073400.0,3.3981,3.4282,3.3921,3.4222,2073400.0
2010-04-06 10:10:00,5.69,5.71,5.68,5.71,2431900.0,3.4222,3.4342,3.4162,3.4342,2431900.0
2010-04-06 10:20:00,5.71,5.77,5.7,5.76,1343100.0,3.4342,3.4703,3.4282,3.4643,1343100.0
2010-04-06 10:30:00,5.76,5.81,5.74,5.74,1622900.0,3.4643,3.4944,3.4523,3.4523,1622900.0
2010-04-06 10:40:00,5.75,5.78,5.73,5.77,683500.0,3.4583,3.4763,3.4463,3.4703,683500.0
2010-04-06 10:50:00,5.77,5.81,5.75,5.79,1293000.0,3.4703,3.4944,3.4583,3.4823,1293000.0
2010-04-06 11:00:00,5.79,5.8,5.76,5.78,810400.0,3.4823,3.4884,3.4643,3.4763,810400.0
2010-04-06 11:10:00,5.79,5.81,5.77,5.81,1191300.0,3.4823,3.4944,3.4703,3.4944,1191300.0
2010-04-06 11:20:00,5.81,5.85,5.8,5.84,2628200.0,3.4944,3.5184,3.4884,3.5124,2628200.0
2010-04-06 11:30:00,5.84,5.85,5.8,5.82,712400.0,3.5124,3.5184,3.4884,3.5004,712400.0
2010-04-06 11:40:00,5.83,5.83,5.8,5.8,822300.0,3.5064,3.5064,3.4884,3.4884,822300.0
2010-04-06 11:50:00,5.81,5.81,5.75,5.79,1170900.0,3.4944,3.4944,3.4583,3.4823,1170900.0
2010-04-06 12:00:00,5.79,5.8,5.78,5.79,445600.0,3.4823,3.4884,3.4763,3.4823,445600.0
2010-04-06 12:10:00,5.79,5.8,5.78,5.79,237200.0,3.4823,3.4884,3.4763,3.4823,237200.0
2010-04-06 12:20:00,5.78,5.79,5.77,5.77,156100.0,3.4763,3.4823,3.4703,3.4703,156100.0
2010-04-06 12:30:00,5.77,5.79,5.75,5.76,413500.0,3.4703,3.4823,3.4583,3.4643,413500.0
2010-04-06 12:40:00,5.76,5.77,5.75,5.77,207900.0,3.4643,3.4703,3.4583,3.4703,207900.0
2010-04-06 12:50:00,5.76,5.78,5.74,5.78,560400.0,3.4643,3.4763,3.4523,3.4763,560400.0
2010-04-06 13:00:00,5.77,5.8,5.77,5.79,361900.0,3.4703,3.4884,3.4703,3.4823,361900.0
2010-04-06 13:10:00,5.79,5.8,5.78,5.78,181500.0,3.4823,3.4884,3.4763,3.4763,181500.0
2010-04-06 13:20:00,5.79,5.8,5.78,5.78,229700.0,3.4823,3.4884,3.4763,3.4763,229700.0
2010-04-06 13:30:00,5.79,5.79,5.78,5.78,101100.0,3.4823,3.4823,3.4763,3.4763,101100.0
2010-04-06 13:40:00,5.79,5.8,5.76,5.79,1682600.0,3.4823,3.4884,3.4643,3.4823,1682600.0
2010-04-06 13:50:00,5.79,5.8,5.78,5.79,1412800.0,3.4823,3.4884,3.4763,3.4823,1412800.0
2010-04-06 14:00:00,5.79,5.82,5.79,5.79,1033000.0,3.4823,3.5004,3.4823,3.4823,1033000.0
2010-04-06 14:10:00,5.79,5.81,5.79,5.8,410300.0,3.4823,3.4944,3.4823,3.4884,410300.0
2010-04-06 14:20:00,5.8,5.81,5.79,5.8,317300.0,3.4884,3.4944,3.4823,3.4884,317300.0
2010-04-06 14:30:00,5.8,5.84,5.79,5.84,951700.0,3.4884,3.5124,3.4823,3.5124,951700.0
2010-04-06 14:40:00,5.84,5.85,5.79,5.79,1246100.0,3.5124,3.5184,3.4823,3.4823,1246100.0
2010-04-06 14:50:00,5.79,5.82,5.79,5.82,561100.0,3.4823,3.5004,3.4823,3.5004,561100.0
2010-04-06 15:00:00,5.82,5.82,5.81,5.81,574100.0,3.5004,3.5004,3.4944,3.4944,574100.0
2010-04-06 15:10:00,5.81,5.84,5.81,5.84,574700.0,3.4944,3.5124,3.4944,3.5124,574700.0
2010-04-06 15:20:00,5.83,5.84,5.79,5.79,800700.0,3.5064,3.5124,3.4823,3.4823,800700.0
2010-04-06 15:30:00,5.8,5.84,5.78,5.84,903100.0,3.4884,3.5124,3.4763,3.5124,903100.0
2010-04-06 15:40:00,5.83,5.85,5.83,5.83,752600.0,3.5064,3.5184,3.5064,3.5064,752600.0
2010-04-06 15:50:00,5.84,5.85,5.83,5.85,2233400.0,3.5124,3.5184,3.5064,3.5184,2233400.0
2010-04-07 09:30:00,5.88,6.0,5.88,5.99,2294700.0,3.5365,3.6086,3.5365,3.6026,2294700.0
2010-04-07 09:40:00,5.99,6.04,5.94,5.96,2193000.0,3.6026,3.6327,3.5726,3.5846,2193000.0
2010-04-07 09:50:00,5.97,5.97,5.93,5.96,1873300.0,3.5906,3.5906,3.5665,3.5846,1873300.0
2010-04-07 10:00:00,5.96,5.97,5.9,5.95,893400.0,3.5846,3.5906,3.5485,3.5786,893400.0
2010-04-07 10:10:00,5.95,6.05,5.95,6.0,3159800.0,3.5786,3.6387,3.5786,3.6086,3159800.0
2010-04-07 10:20:00,6.0,6.0,5.98,5.98,710700.0,3.6086,3.6086,3.5966,3.5966,710700.0
2010-04-07 10:30:00,5.98,5.99,5.96,5.97,516700.0,3.5966,3.6026,3.5846,3.5906,516700.0
2010-04-07 10:40:00,5.97,5.97,5.88,5.93,1777300.0,3.5906,3.5906,3.5365,3.5665,1777300.0
2010-04-07 10:50:00,5.93,5.93,5.89,5.89,666000.0,3.5665,3.5665,3.5425,3.5425,666000.0
2010-04-07 11:00:00,5.89,5.93,5.85,5.89,1090900.0,3.5425,3.5665,3.5184,3.5425,1090900.0
2010-04-07 11:10:00,5.89,5.92,5.88,5.92,283500.0,3.5425,3.5605,3.5365,3.5605,283500.0
2010-04-07 11:20:00,5.91,5.93,5.87,5.92,1171700.0,3.5545,3.5665,3.5305,3.5605,1171700.0
2010-04-07 11:30:00,5.91,5.93,5.88,5.88,1617800.0,3.5545,3.5665,3.5365,3.5365,1617800.0
2010-04-07 11:40:00,5.89,5.9,5.86,5.89,705800.0,3.5425,3.5485,3.5244,3.5425,705800.0
2010-04-07 11:50:00,5.88,5.89,5.87,5.89,231900.0,3.5365,3.5425,3.5305,3.5425,231900.0
2010-04-07 12:00:00,5.89,5.91,5.88,5.91,423300.0,3.5425,3.5545,3.5365,3.5545,423300.0
2010-04-07 12:10:00,5.91,5.91,5.89,5.9,426900.0,3.5545,3.5545,3.5425,3.5485,426900.0
2010-04-07 12:20:00,5.9,5.91,5.89,5.9,359700.0,3.5485,3.5545,3.5425,3.5485,359700.0
2010-04-07 12:30:00,5.91,5.92,5.9,5.91,164900.0,3.5545,3.5605,3.5485,3.5545,164900.0
2010-04-07 12:40:00,5.91,5.94,5.9,5.93,803400.0,3.5545,3.5726,3.5485,3.5665,803400.0
2010-04-07 12:50:00,5.93,5.96,5.93,5.96,403000.0,3.5665,3.5846,3.5665,3.5846,403000.0
2010-04-07 13:00:00,5.96,5.99,5.95,5.96,378800.0,3.5846,3.6026,3.5786,3.5846,378800.0
2010-04-07 13:10:00,5.96,5.98,5.96,5.97,295000.0,3.5846,3.5966,3.5846,3.5906,295000.0
2010-04-07 13:20:00,5.98,6.02,5.97,6.0,424300.0,3.5966,3.6207,3.5906,3.6086,424300.0
2010-04-07 13:30:00,5.99,6.0,5.94,5.95,441000.0,3.6026,3.6086,3.5726,3.5786,441000.0
2010-04-07 13:40:00,5.95,5.96,5.93,5.95,813500.0,3.5786,3.5846,3.5665,3.5786,813500.0
2010-04-07 13:50:00,5.95,5.97,5.94,5.97,366400.0,3.5786,3.5906,3.5726,3.5906,366400.0
2010-04-07 14:00:00,5.97,5.97,5.94,5.96,298700.0,3.5906,3.5906,3.5726,3.5846,298700.0
2010-04-07 14:10:00,5.96,5.96,5.92,5.94,519800.0,3.5846,3.5846,3.5605,3.5726,519800.0
2010-04-07 14:20:00,5.93,5.95,5.89,5.91,723100.0,3.5665,3.5786,3.5425,3.5545,723100.0
2010-04-07 14:30:00,5.92,5.94,5.89,5.94,1939900.0,3.5605,3.5726,3.5425,3.5726,1939900.0
2010-04-07 14:40:00,5.94,5.94,5.92,5.93,343200.0,3.5726,3.5726,3.5605,3.5665,343200.0
2010-04-07 14:50:00,5.93,5.94,5.9,5.92,383900.0,3.5665,3.5726,3.5485,3.5605,383900.0
2010-04-07 15:00:00,5.92,5.92,5.85,5.86,851800.0,3.5605,3.5605,3.5184,3.5244,851800.0
2010-04-07 15:10:00,5.85,5.86,5.81,5.84,913000.0,3.5184,3.5244,3.4944,3.5124,913000.0
2010-04-07 15:20:00,5.84,5.89,5.83,5.87,950500.0,3.5124,3.5425,3.5064,3.5305,950500.0
2010-04-07 15:30:00,5.88,5.88,5.85,5.88,1012300.0,3.5365,3.5365,3.5184,3.5365,1012300.0
2010-04-07 15:40:00,5.88,5.88,5.84,5.87,816000.0,3.5365,3.5365,3.5124,3.5305,816000.0
2010-04-07 15:50:00,5.87,5.89,5.86,5.89,1091700.0,3.5305,3.5425,3.5244,3.5425,1091700.0
2010-04-08 09:30:00,5.88,5.88,5.8,5.83,869000.0,3.5365,3.5365,3.4884,3.5064,869000.0
2010-04-08 09:40:00,5.82,5.84,5.76,5.76,1796600.0,3.5004,3.5124,3.4643,3.4643,1796600.0
2010-04-08 09:50:00,5.77,5.81,5.77,5.8,759400.0,3.4703,3.4944,3.4703,3.4884,759400.0
2010-04-08 10:00:00,5.8,5.8,5.77,5.78,853800.0,3.4884,3.4884,3.4703,3.4763,853800.0
2010-04-08 10:10:00,5.77,5.78,5.7,5.73,2129000.0,3.4703,3.4763,3.4282,3.4463,2129000.0
2010-04-08 10:20:00,5.72,5.76,5.7,5.72,1497400.0,3.4402,3.4643,3.4282,3.4402,1497400.0
2010-04-08 10:30:00,5.72,5.77,5.71,5.76,1087800.0,3.4402,3.4703,3.4342,3.4643,1087800.0
2010-04-08 10:40:00,5.77,5.79,5.74,5.77,1752500.0,3.4703,3.4823,3.4523,3.4703,1752500.0
2010-04-08 10:50:00,5.78,5.82,5.77,5.82,382000.0,3.4763,3.5004,3.4703,3.5004,382000.0
2010-04-08 11:00:00,5.82,5.88,5.81,5.86,658500.0,3.5004,3.5365,3.4944,3.5244,658500.0
2010-04-08 11:10:00,5.87,5.87,5.83,5.84,252000.0,3.5305,3.5305,3.5064,3.5124,252000.0
2010-04-08 11:20:00,5.83,5.87,5.83,5.86,680200.0,3.5064,3.5305,3.5064,3.5244,680200.0
2010-04-08 11:30:00,5.86,5.92,5.85,5.92,627400.0,3.5244,3.5605,3.5184,3.5605,627400.0
2010-04-08 11:40:00,5.91,5.94,5.91,5.93,641500.0,3.5545,3.5726,3.5545,3.5665,641500.0
2010-04-08 11:50:00,5.94,5.95,5.92,5.95,488600.0,3.5726,3.5786,3.5605,3.5786,488600.0
2010-04-08 12:00:00,5.95,5.95,5.92,5.93,381000.0,3.5786,3.5786,3.5605,3.5665,381000.0
2010-04-08 12:10:00,5.93,5.95,5.93,5.94,196300.0,3.5665,3.5786,3.5665,3.5726,196300.0
2010-04-08 12:20:00,5.95,6.0,5.94,5.99,972900.0,3.5786,3.6086,3.5726,3.6026,972900.0
2010-04-08 12:30:00,6.0,6.04,5.99,6.04,1052200.0,3.6086,3.6327,3.6026,3.6327,1052200.0
2010-04-08 12:40:00,6.03,6.05,5.97,5.98,1079600.0,3.6267,3.6387,3.5906,3.5966,1079600.0
2010-04-08 12:50:00,5.98,6.0,5.97,6.0,553000.0,3.5966,3.6086,3.5906,3.6086,553000.0
2010-04-08 13:00:00,6.0,6.0,5.96,5.96,448100.0,3.6086,3.6086,3.5846,3.5846,448100.0
2010-04-08 13:10:00,5.96,5.97,5.93,5.95,1465200.0,3.5846,3.5906,3.5665,3.5786,1465200.0
2010-04-08 13:20:00,5.95,5.98,5.94,5.98,528300.0,3.5786,3.5966,3.5726,3.5966,528300.0
2010-04-08 13:30:00,5.97,6.0,5.97,5.99,285700.0,3.5906,3.6086,3.5906,3.6026,285700.0
2010-04-08 13:40:00,6.0,6.0,5.97,5.98,454800.0,3.6086,3.6086,3.5906,3.5966,454800.0
2010-04-08 13:50:00,5.98,5.99,5.95,5.96,329000.0,3.5966,3.6026,3.5786,3.5846,329000.0
2010-04-08 14:00:00,5.95,5.97,5.95,5.97,145700.0,3.5786,3.5906,3.5786,3.5906,145700.0
2010-04-08 14:10:00,5.96,5.98,5.95,5.97,443000.0,3.5846,3.5966,3.5786,3.5906,443000.0
2010-04-08 14:20:00,5.97,5.97,5.96,5.96,208900.0,3.5906,3.5906,3.5846,3.5846,208900.0
2010-04-08 14:30:00,5.97,5.97,5.95,5.96,175400.0,3.5906,3.5906,3.5786,3.5846,175400.0
2010-04-08 14:40:00,5.96,5.99,5.95,5.97,398900.0,3.5846,3.6026,3.5786,3.5906,398900.0
2010-04-08 14:50:00,5.97,5.98,5.92,5.95,1467800.0,3.5906,3.5966,3.5605,3.5786,1467800.0
2010-04-08 15:00:00,5.95,5.96,5.92,5.93,861400.0,3.5786,3.5846,3.5605,3.5665,861400.0
2010-04-08 15:10:00,5.93,5.93,5.92,5.93,332800.0,3.5665,3.5665,3.5605,3.5665,332800.0
2010-04-08 15:20:00,5.93,5.94,5.92,5.93,717900.0,3.5665,3.5726,3.5605,3.5665,717900.0
2010-04-08 15:30:00,5.93,5.96,5.92,5.95,413100.0,3.5665,3.5846,3.5605,3.5786,413100.0
2010-04-08 15:40:00,5.94,5.95,5.93,5.93,427700.0,3.5726,3.5786,3.5665,3.5665,427700.0
2010-04-08 15:50:00,5.94,5.94,5.9,5.9,1405600.0,3.5726,3.5726,3.5485,3.5485,1405600.0
2010-04-09 09:30:00,6.0,6.0,5.92,5.95,1244700.0,3.6086,3.6086,3.5605,3.5786,1244700.0
2010-04-09 09:40:00,5.95,5.96,5.92,5.94,731900.0,3.5786,3.5846,3.5605,3.5726,731900.0
2010-04-09 09:50:00,5.93,5.94,5.93,5.93,294700.0,3.5665,3.5726,3.5665,3.5665,294700.0
2010-04-09 10:00:00,5.93,5.95,5.91,5.93,922200.0,3.5665,3.5786,3.5545,3.5665,922200.0
2010-04-09 10:10:00,5.92,5.94,5.89,5.94,1792400.0,3.5605,3.5726,3.5425,3.5726,1792400.0
2010-04-09 10:20:00,5.94,5.94,5.88,5.89,1766500.0,3.5726,3.5726,3.5365,3.5425,1766500.0
2010-04-09 10:30:00,5.88,5.92,5.86,5.91,881600.0,3.5365,3.5605,3.5244,3.5545,881600.0
2010-04-09 10:40:00,5.91,5.91,5.86,5.87,630100.0,3.5545,3.5545,3.5244,3.5305,630100.0
2010-04-09 10:50:00,5.86,5.89,5.85,5.85,485800.0,3.5244,3.5425,3.5184,3.5184,485800.0
2010-04-09 11:00:00,5.85,5.86,5.83,5.86,687000.0,3.5184,3.5244,3.5064,3.5244,687000.0
2010-04-09 11:10:00,5.85,5.88,5.85,5.88,315600.0,3.5184,3.5365,3.5184,3.5365,315600.0
2010-04-09 11:20:00,5.88,5.9,5.87,5.89,271000.0,3.5365,3.5485,3.5305,3.5425,271000.0
2010-04-09 11:30:00,5.89,5.9,5.87,5.88,346600.0,3.5425,3.5485,3.5305,3.5365,346600.0
2010-04-09 11:40:00,5.87,5.88,5.85,5.87,399300.0,3.5305,3.5365,3.5184,3.5305,399300.0
2010-04-09 11:50:00,5.86,5.88,5.85,5.86,309300.0,3.5244,3.5365,3.5184,3.5244,309300.0
2010-04-09 12:00:00,5.86,5.86,5.85,5.85,154100.0,3.5244,3.5244,3.5184,3.5184,154100.0
2010-04-09 12:10:00,5.86,5.86,5.83,5.83,370800.0,3.5244,3.5244,3.5064,3.5064,370800.0
2010-04-09 12:20:00,5.83,5.85,5.83,5.85,273300.0,3.5064,3.5184,3.5064,3.5184,273300.0
2010-04-09 12:30:00,5.84,5.85,5.83,5.84,149300.0,3.5124,3.5184,3.5064,3.5124,149300.0
2010-04-09 12:40:00,5.84,5.84,5.82,5.84,280900.0,3.5124,3.5124,3.5004,3.5124,280900.0
2010-04-09 12:50:00,5.84,5.84,5.82,5.82,127100.0,3.5124,3.5124,3.5004,3.5004,127100.0
2010-04-09 13:00:00,5.82,5.83,5.82,5.82,431600.0,3.5004,3.5064,3.5004,3.5004,431600.0
2010-04-09 13:10:00,5.83,5.85,5.82,5.84,584800.0,3.5064,3.5184,3.5004,3.5124,584800.0
2010-04-09 13:20:00,5.84,5.87,5.84,5.86,338500.0,3.5124,3.5305,3.5124,3.5244,338500.0
2010-04-09 13:30:00,5.86,5.87,5.85,5.87,348100.0,3.5244,3.5305,3.5184,3.5305,348100.0
2010-04-09 13:40:00,5.86,5.87,5.85,5.85,216700.0,3.5244,3.5305,3.5184,3.5184,216700.0
2010-04-09 13:50:00,5.85,5.86,5.82,5.84,330300.0,3.5184,3.5244,3.5004,3.5124,330300.0
2010-04-09 14:00:00,5.83,5.84,5.82,5.83,223500.0,3.5064,3.5124,3.5004,3.5064,223500.0
2010-04-09 14:10:00,5.82,5.85,5.82,5.84,457900.0,3.5004,3.5184,3.5004,3.5124,457900.0
2010-04-09 14:20:00,5.84,5.85,5.83,5.84,318900.0,3.5124,3.5184,3.5064,3.5124,318900.0
2010-04-09 14:30:00,5.84,5.84,5.82,5.84,392000.0,3.5124,3.5124,3.5004,3.5124,392000.0
2010-04-09 14:40:00,5.84,5.84,5.83,5.83,74900.0,3.5124,3.5124,3.5064,3.5064,74900.0
2010-04-09 14:50:00,5.83,5.85,5.83,5.83,416100.0,3.5064,3.5184,3.5064,3.5064,416100.0
2010-04-09 15:00:00,5.84,5.84,5.83,5.83,115400.0,3.5124,3.5124,3.5064,3.5064,115400.0
2010-04-09 15:10:00,5.83,5.85,5.83,5.83,479100.0,3.5064,3.5184,3.5064,3.5064,479100.0
2010-04-09 15:20:00,5.83,5.84,5.82,5.84,397100.0,3.5064,3.5124,3.5004,3.5124,397100.0
2010-04-09 15:30:00,5.84,5.84,5.83,5.83,245000.0,3.5124,3.5124,3.5064,3.5064,245000.0
2010-04-09 15:40:00,5.84,5.9,5.83,5.86,1824100.0,3.5124,3.5485,3.5064,3.5244,1824100.0
2010-04-09 15:50:00,5.86,5.87,5.85,5.86,861500.0,3.5244,3.5305,3.5184,3.5244,861500.0
2010-04-12 09:30:00,5.89,5.9,5.85,5.87,567400.0,3.5425,3.5485,3.5184,3.5305,567400.0
2010-04-12 09:40:00,5.88,5.92,5.87,5.89,684700.0,3.5365,3.5605,3.5305,3.5425,684700.0
2010-04-12 09:50:00,5.9,5.9,5.87,5.87,806100.0,3.5485,3.5485,3.5305,3.5305,806100.0
2010-04-12 10:00:00,5.87,5.89,5.86,5.89,210500.0,3.5305,3.5425,3.5244,3.5425,210500.0
2010-04-12 10:10:00,5.89,5.91,5.87,5.88,584000.0,3.5425,3.5545,3.5305,3.5365,584000.0
2010-04-12 10:20:00,5.88,5.89,5.87,5.89,602700.0,3.5365,3.5425,3.5305,3.5425,602700.0
2010-04-12 10:30:00,5.89,5.9,5.88,5.89,237100.0,3.5425,3.5485,3.5365,3.5425,237100.0
2010-04-12 10:40:00,5.89,5.91,5.88,5.89,642400.0,3.5425,3.5545,3.5365,3.5425,642400.0
2010-04-12 10:50:00,5.89,5.91,5.88,5.9,1263200.0,3.5425,3.5545,3.5365,3.5485,1263200.0
2010-04-12 11:00:00,5.9,5.92,5.89,5.9,610900.0,3.5485,3.5605,3.5425,3.5485,610900.0
2010-04-12 11:10:00,5.9,5.91,5.89,5.9,218500.0,3.5485,3.5545,3.5425,3.5485,218500.0
2010-04-12 11:20:00,5.89,5.9,5.89,5.89,79300.0,3.5425,3.5485,3.5425,3.5425,79300.0
2010-04-12 11:30:00,5.9,5.97,5.88,5.97,1680700.0,3.5485,3.5906,3.5365,3.5906,1680700.0
2010-04-12 11:40:00,5.96,6.01,5.95,5.98,1704700.0,3.5846,3.6147,3.5786,3.5966,1704700.0
2010-04-12 11:50:00,5.97,6.01,5.97,5.99,1000700.0,3.5906,3.6147,3.5906,3.6026,1000700.0
2010-04-12 12:00:00,5.99,6.02,5.99,6.02,604300.0,3.6026,3.6207,3.6026,3.6207,604300.0
2010-04-12 12:10:00,6.01,6.04,6.01,6.03,695600.0,3.6147,3.6327,3.6147,3.6267,695600.0
2010-04-12 12:20:00,6.03,6.05,6.02,6.04,609400.0,3.6267,3.6387,3.6207,3.6327,609400.0
2010-04-12 12:30:00,6.03,6.05,6.03,6.05,188400.0,3.6267,3.6387,3.6267,3.6387,188400.0
2010-04-12 12:40:00,6.05,6.06,6.03,6.04,1055800.0,3.6387,3.6447,3.6267,3.6327,1055800.0
2010-04-12 12:50:00,6.04,6.05,6.03,6.05,378800.0,3.6327,3.6387,3.6267,3.6387,378800.0
2010-04-12 13:00:00,6.05,6.08,6.04,6.05,731200.0,3.6387,3.6568,3.6327,3.6387,731200.0
2010-04-12 13:10:00,6.06,6.07,6.05,6.06,125300.0,3.6447,3.6507,3.6387,3.6447,125300.0
2010-04-12 13:20:00,6.06,6.07,6.01,6.01,431500.0,3.6447,3.6507,3.6147,3.6147,431500.0
2010-04-12 13:30:00,6.02,6.03,6.01,6.02,244300.0,3.6207,3.6267,3.6147,3.6207,244300.0
2010-04-12 13:40:00,6.02,6.03,5.99,6.0,541000.0,3.6207,3.6267,3.6026,3.6086,541000.0
2010-04-12 13:50:00,6.01,6.01,5.98,5.98,409400.0,3.6147,3.6147,3.5966,3.5966,409400.0
2010-04-12 14:00:00,5.98,6.01,5.98,6.01,1100300.0,3.5966,3.6147,3.5966,3.6147,1100300.0
2010-04-12 14:10:00,6.0,6.03,6.0,6.03,199500.0,3.6086,3.6267,3.6086,3.6267,199500.0
2010-04-12 14:20:00,6.02,6.03,6.0,6.02,369900.0,3.6207,3.6267,3.6086,3.6207,369900.0
2010-04-12 14:30:00,6.02,6.02,6.01,6.02,184900.0,3.6207,3.6207,3.6147,3.6207,184900.0
2010-04-12 14:40:00,6.02,6.02,6.0,6.02,312000.0,3.6207,3.6207,3.6086,3.6207,312000.0
2010-04-12 14:50:00,6.02,6.03,6.01,6.02,110800.0,3.6207,3.6267,3.6147,3.6207,110800.0
2010-04-12 15:00:00,6.02,6.03,6.01,6.03,436000.0,3.6207,3.6267,3.6147,3.6267,436000.0
2010-04-12 15:10:00,6.03,6.03,6.0,6.01,770700.0,3.6267,3.6267,3.6086,3.6147,770700.0
2010-04-12 15:20:00,6.01,6.04,6.01,6.04,763600.0,3.6147,3.6327,3.6147,3.6327,763600.0
2010-04-12 15:30:00,6.03,6.06,6.03,6.06,638300.0,3.6267,3.6447,3.6267,3.6447,638300.0
2010-04-12 15:40:00,6.06,6.06,6.03,6.03,605100.0,3.6447,3.6447,3.6267,3.6267,605100.0
2010-04-12 15:50:00,6.03,6.05,6.01,6.02,1287000.0,3.6267,3.6387,3.6147,3.6207,1287000.0
2010-04-13 09:30:00,5.88,5.89,5.69,5.74,4818400.0,3.5365,3.5425,3.4222,3.4523,4818400.0
2010-04-13 09:40:00,5.74,5.74,5.69,5.72,3330900.0,3.4523,3.4523,3.4222,3.4402,3330900.0
2010-04-13 09:50:00,5.72,5.73,5.69,5.7,4335400.0,3.4402,3.4463,3.4222,3.4282,4335400.0
2010-04-13 10:00:00,5.7,5.72,5.59,5.59,4075100.0,3.4282,3.4402,3.3621,3.3621,4075100.0
2010-04-13 10:10:00,5.59,5.66,5.59,5.63,3082500.0,3.3621,3.4042,3.3621,3.3861,3082500.0
2010-04-13 10:20:00,5.64,5.65,5.6,5.61,1877100.0,3.3921,3.3981,3.3681,3.3741,1877100.0
2010-04-13 10:30:00,5.61,5.65,5.6,5.61,1934200.0,3.3741,3.3981,3.3681,3.3741,1934200.0
2010-04-13 10:40:00,5.61,5.62,5.6,5.61,2297000.0,3.3741,3.3801,3.3681,3.3741,2297000.0
2010-04-13 10:50:00,5.61,5.62,5.59,5.62,1152700.0,3.3741,3.3801,3.3621,3.3801,1152700.0
2010-04-13 11:00:00,5.62,5.65,5.61,5.65,1140800.0,3.3801,3.3981,3.3741,3.3981,1140800.0
2010-04-13 11:10:00,5.64,5.65,5.62,5.64,695500.0,3.3921,3.3981,3.3801,3.3921,695500.0
2010-04-13 11:20:00,5.64,5.64,5.6,5.61,894000.0,3.3921,3.3921,3.3681,3.3741,894000.0
2010-04-13 11:30:00,5.61,5.65,5.6,5.63,956100.0,3.3741,3.3981,3.3681,3.3861,956100.0
2010-04-13 11:40:00,5.63,5.64,5.63,5.63,151600.0,3.3861,3.3921,3.3861,3.3861,151600.0
2010-04-13 11:50:00,5.63,5.64,5.62,5.62,741100.0,3.3861,3.3921,3.3801,3.3801,741100.0
2010-04-13 12:00:00,5.62,5.64,5.57,5.58,1503500.0,3.3801,3.3921,3.35,3.356,1503500.0
2010-04-13 12:10:00,5.59,5.62,5.58,5.61,800700.0,3.3621,3.3801,3.356,3.3741,800700.0
2010-04-13 12:20:00,5.62,5.64,5.59,5.62,1231500.0,3.3801,3.3921,3.3621,3.3801,1231500.0
2010-04-13 12:30:00,5.62,5.63,5.59,5.61,359500.0,3.3801,3.3861,3.3621,3.3741,359500.0
2010-04-13 12:40:00,5.6,5.61,5.6,5.6,118500.0,3.3681,3.3741,3.3681,3.3681,118500.0
2010-04-13 12:50:00,5.61,5.62,5.6,5.62,358700.0,3.3741,3.3801,3.3681,3.3801,358700.0
2010-04-13 13:00:00,5.62,5.64,5.62,5.63,462600.0,3.3801,3.3921,3.3801,3.3861,462600.0
2010-04-13 13:10:00,5.62,5.63,5.62,5.63,755100.0,3.3801,3.3861,3.3801,3.3861,755100.0
2010-04-13 13:20:00,5.63,5.65,5.62,5.65,753500.0,3.3861,3.3981,3.3801,3.3981,753500.0
2010-04-13 13:30:00,5.65,5.7,5.64,5.7,948500.0,3.3981,3.4282,3.3921,3.4282,948500.0
2010-04-13 13:40:00,5.7,5.7,5.67,5.69,1012900.0,3.4282,3.4282,3.4102,3.4222,1012900.0
2010-04-13 13:50:00,5.69,5.73,5.68,5.73,688800.0,3.4222,3.4463,3.4162,3.4463,688800.0
2010-04-13 14:00:00,5.72,5.74,5.72,5.72,489000.0,3.4402,3.4523,3.4402,3.4402,489000.0
2010-04-13 14:10:00,5.72,5.73,5.67,5.67,1011700.0,3.4402,3.4463,3.4102,3.4102,1011700.0
2010-04-13 14:20:00,5.68,5.69,5.65,5.65,663100.0,3.4162,3.4222,3.3981,3.3981,663100.0
2010-04-13 14:30:00,5.65,5.7,5.65,5.69,1313700.0,3.3981,3.4282,3.3981,3.4222,1313700.0
2010-04-13 14:40:00,5.68,5.72,5.68,5.72,779400.0,3.4162,3.4402,3.4162,3.4402,779400.0
2010-04-13 14:50:00,5.72,5.72,5.7,5.71,567500.0,3.4402,3.4402,3.4282,3.4342,567500.0
2010-04-13 15:00:00,5.7,5.71,5.7,5.71,207400.0,3.4282,3.4342,3.4282,3.4342,207400.0
2010-04-13 15:10:00,5.7,5.72,5.7,5.72,407700.0,3.4282,3.4402,3.4282,3.4402,407700.0
2010-04-13 15:20:00,5.72,5.72,5.68,5.69,999300.0,3.4402,3.4402,3.4162,3.4222,999300.0
2010-04-13 15:30:00,5.68,5.69,5.68,5.69,364500.0,3.4162,3.4222,3.4162,3.4222,364500.0
2010-04-13 15:40:00,5.68,5.7,5.68,5.7,628500.0,3.4162,3.4282,3.4162,3.4282,628500.0
2010-04-13 15:50:00,5.7,5.7,5.67,5.69,2536200.0,3.4282,3.4282,3.4102,3.4222,2536200.0
2010-04-14 09:30:00,5.82,5.84,5.78,5.8,1767400.0,3.5004,3.5124,3.4763,3.4884,1767400.0
2010-04-14 09:40:00,5.79,5.85,5.79,5.85,1300800.0,3.4823,3.5184,3.4823,3.5184,1300800.0
2010-04-14 09:50:00,5.85,5.85,5.8,5.81,1209200.0,3.5184,3.5184,3.4884,3.4944,1209200.0
2010-04-14 10:00:00,5.81,5.83,5.78,5.82,1261600.0,3.4944,3.5064,3.4763,3.5004,1261600.0
2010-04-14 10:10:00,5.83,5.83,5.78,5.83,1296200.0,3.5064,3.5064,3.4763,3.5064,1296200.0
2010-04-14 10:20:00,5.83,5.87,5.82,5.86,2244700.0,3.5064,3.5305,3.5004,3.5244,2244700.0
2010-04-14 10:30:00,5.85,5.86,5.84,5.85,369100.0,3.5184,3.5244,3.5124,3.5184,369100.0
2010-04-14 10:40:00,5.85,5.88,5.84,5.88,569600.0,3.5184,3.5365,3.5124,3.5365,569600.0
2010-04-14 10:50:00,5.88,5.94,5.88,5.93,859400.0,3.5365,3.5726,3.5365,3.5665,859400.0
2010-04-14 11:00:00,5.94,5.95,5.89,5.89,1168200.0,3.5726,3.5786,3.5425,3.5425,1168200.0
2010-04-14 11:10:00,5.89,5.91,5.89,5.91,259400.0,3.5425,3.5545,3.5425,3.5545,259400.0
2010-04-14 11:20:00,5.91,5.93,5.9,5.92,319600.0,3.5545,3.5665,3.5485,3.5605,319600.0
2010-04-14 11:30:00,5.92,5.93,5.88,5.89,431700.0,3.5605,3.5665,3.5365,3.5425,431700.0
2010-04-14 11:40:00,5.89,5.91,5.88,5.89,309700.0,3.5425,3.5545,3.5365,3.5425,309700.0
2010-04-14 11:50:00,5.89,5.91,5.88,5.89,473700.0,3.5425,3.5545,3.5365,3.5425,473700.0
2010-04-14 12:00:00,5.89,5.9,5.85,5.87,487900.0,3.5425,3.5485,3.5184,3.5305,487900.0
2010-04-14 12:10:00,5.86,5.89,5.85,5.88,1422900.0,3.5244,3.5425,3.5184,3.5365,1422900.0
2010-04-14 12:20:00,5.88,5.88,5.86,5.87,873300.0,3.5365,3.5365,3.5244,3.5305,873300.0
2010-04-14 12:30:00,5.88,5.89,5.87,5.88,381900.0,3.5365,3.5425,3.5305,3.5365,381900.0
2010-04-14 12:40:00,5.89,5.89,5.88,5.89,165800.0,3.5425,3.5425,3.5365,3.5425,165800.0
2010-04-14 12:50:00,5.89,5.91,5.88,5.91,539600.0,3.5425,3.5545,3.5365,3.5545,539600.0
2010-04-14 13:00:00,5.91,5.91,5.88,5.9,795800.0,3.5545,3.5545,3.5365,3.5485,795800.0
2010-04-14 13:10:00,5.89,5.9,5.88,5.89,129000.0,3.5425,3.5485,3.5365,3.5425,129000.0
2010-04-14 13:20:00,5.88,5.89,5.86,5.87,277300.0,3.5365,3.5425,3.5244,3.5305,277300.0
2010-04-14 13:30:00,5.87,5.87,5.84,5.86,362600.0,3.5305,3.5305,3.5124,3.5244,362600.0
2010-04-14 13:40:00,5.86,5.86,5.81,5.83,1327400.0,3.5244,3.5244,3.4944,3.5064,1327400.0
2010-04-14 13:50:00,5.83,5.86,5.8,5.84,929200.0,3.5064,3.5244,3.4884,3.5124,929200.0
2010-04-14 14:00:00,5.84,5.88,5.83,5.86,738800.0,3.5124,3.5365,3.5064,3.5244,738800.0
2010-04-14 14:10:00,5.86,5.88,5.86,5.88,151000.0,3.5244,3.5365,3.5244,3.5365,151000.0
2010-04-14 14:20:00,5.87,5.9,5.87,5.9,349800.0,3.5305,3.5485,3.5305,3.5485,349800.0
2010-04-14 14:30:00,5.9,5.92,5.89,5.91,577700.0,3.5485,3.5605,3.5425,3.5545,577700.0
2010-04-14 14:40:00,5.92,5.92,5.91,5.92,222800.0,3.5605,3.5605,3.5545,3.5605,222800.0
2010-04-14 14:50:00,5.91,5.93,5.89,5.89,1192100.0,3.5545,3.5665,3.5425,3.5425,1192100.0
2010-04-14 15:00:00,5.89,5.9,5.86,5.87,487300.0,3.5425,3.5485,3.5244,3.5305,487300.0
2010-04-14 15:10:00,5.87,5.87,5.84,5.85,552900.0,3.5305,3.5305,3.5124,3.5184,552900.0
2010-04-14 15:20:00,5.85,5.87,5.83,5.86,1019200.0,3.5184,3.5305,3.5064,3.5244,1019200.0
2010-04-14 15:30:00,5.87,5.89,5.86,5.88,906500.0,3.5305,3.5425,3.5244,3.5365,906500.0
2010-04-14 15:40:00,5.88,5.89,5.87,5.89,751600.0,3.5365,3.5425,3.5305,3.5425,751600.0
2010-04-14 15:50:00,5.88,5.89,5.87,5.89,1764100.0,3.5365,3.5425,3.5305,3.5425,1764100.0
2010-04-15 09:30:00,5.93,5.93,5.88,5.9,764000.0,3.5665,3.5665,3.5365,3.5485,764000.0
2010-04-15 09:40:00,5.9,5.91,5.85,5.9,765600.0,3.5485,3.5545,3.5184,3.5485,765600.0
2010-04-15 09:50:00,5.89,5.9,5.86,5.87,1184700.0,3.5425,3.5485,3.5244,3.5305,1184700.0
2010-04-15 10:00:00,5.88,5.93,5.87,5.9,1160100.0,3.5365,3.5665,3.5305,3.5485,1160100.0
2010-04-15 10:10:00,5.9,5.92,5.89,5.91,689800.0,3.5485,3.5605,3.5425,3.5545,689800.0
2010-04-15 10:20:00,5.9,5.95,5.9,5.92,717400.0,3.5485,3.5786,3.5485,3.5605,717400.0
2010-04-15 10:30:00,5.92,5.95,5.92,5.94,287700.0,3.5605,3.5786,3.5605,3.5726,287700.0
2010-04-15 10:40:00,5.93,5.94,5.92,5.93,313200.0,3.5665,3.5726,3.5605,3.5665,313200.0
2010-04-15 10:50:00,5.92,5.94,5.92,5.92,149300.0,3.5605,3.5726,3.5605,3.5605,149300.0
2010-04-15 11:00:00,5.92,5.94,5.9,5.91,415100.0,3.5605,3.5726,3.5485,3.5545,415100.0
2010-04-15 11:10:00,5.91,5.91,5.88,5.9,320200.0,3.5545,3.5545,3.5365,3.5485,320200.0
2010-04-15 11:20:00,5.9,5.9,5.83,5.85,657300.0,3.5485,3.5485,3.5064,3.5184,657300.0
2010-04-15 11:30:00,5.85,5.89,5.84,5.87,766300.0,3.5184,3.5425,3.5124,3.5305,766300.0
2010-04-15 11:40:00,5.87,5.88,5.84,5.84,379300.0,3.5305,3.5365,3.5124,3.5124,379300.0
2010-04-15 11:50:00,5.85,5.85,5.81,5.82,509100.0,3.5184,3.5184,3.4944,3.5004,509100.0
2010-04-15 12:00:00,5.82,5.83,5.8,5.81,275300.0,3.5004,3.5064,3.4884,3.4944,275300.0
2010-04-15 12:10:00,5.82,5.85,5.81,5.85,292300.0,3.5004,3.5184,3.4944,3.5184,292300.0
2010-04-15 12:20:00,5.84,5.85,5.82,5.82,227700.0,3.5124,3.5184,3.5004,3.5004,227700.0
2010-04-15 12:30:00,5.83,5.86,5.82,5.86,328600.0,3.5064,3.5244,3.5004,3.5244,328600.0
2010-04-15 12:40:00,5.86,5.87,5.86,5.86,87700.0,3.5244,3.5305,3.5244,3.5244,87700.0
2010-04-15 12:50:00,5.86,5.87,5.85,5.85,175200.0,3.5244,3.5305,3.5184,3.5184,175200.0
2010-04-15 13:00:00,5.86,5.86,5.84,5.84,117200.0,3.5244,3.5244,3.5124,3.5124,117200.0
2010-04-15 13:10:00,5.84,5.85,5.83,5.84,99300.0,3.5124,3.5184,3.5064,3.5124,99300.0
2010-04-15 13:20:00,5.83,5.86,5.82,5.84,772900.0,3.5064,3.5244,3.5004,3.5124,772900.0
2010-04-15 13:30:00,5.84,5.84,5.82,5.84,211500.0,3.5124,3.5124,3.5004,3.5124,211500.0
2010-04-15 13:40:00,5.84,5.84,5.82,5.82,164300.0,3.5124,3.5124,3.5004,3.5004,164300.0
2010-04-15 13:50:00,5.82,5.83,5.81,5.82,367800.0,3.5004,3.5064,3.4944,3.5004,367800.0
2010-04-15 14:00:00,5.82,5.83,5.81,5.82,481900.0,3.5004,3.5064,3.4944,3.5004,481900.0
2010-04-15 14:10:00,5.83,5.84,5.81,5.84,552300.0,3.5064,3.5124,3.4944,3.5124,552300.0
2010-04-15 14:20:00,5.84,5.84,5.82,5.82,905400.0,3.5124,3.5124,3.5004,3.5004,905400.0
2010-04-15 14:30:00,5.83,5.83,5.81,5.81,1132200.0,3.5064,3.5064,3.4944,3.4944,1132200.0
2010-04-15 14:40:00,5.81,5.82,5.81,5.81,539300.0,3.4944,3.5004,3.4944,3.4944,539300.0
2010-04-15 14:50:00,5.81,5.81,5.77,5.77,1388700.0,3.4944,3.4944,3.4703,3.4703,1388700.0
2010-04-15 15:00:00,5.78,5.78,5.76,5.76,897500.0,3.4763,3.4763,3.4643,3.4643,897500.0
2010-04-15 15:10:00,5.76,5.77,5.75,5.75,543500.0,3.4643,3.4703,3.4583,3.4583,543500.0
2010-04-15 15:20:00,5.76,5.76,5.75,5.76,505900.0,3.4643,3.4643,3.4583,3.4643,505900.0
2010-04-15 15:30:00,5.75,5.76,5.73,5.74,1659000.0,3.4583,3.4643,3.4463,3.4523,1659000.0
2010-04-15 15:40:00,5.74,5.77,5.73,5.76,1066000.0,3.4523,3.4703,3.4463,3.4643,1066000.0
2010-04-15 15:50:00,5.76,5.77,5.75,5.77,1266900.0,3.4643,3.4703,3.4583,3.4703,1266900.0
2010-04-16 09:30:00,5.76,5.76,5.66,5.68,1749000.0,3.4643,3.4643,3.4042,3.4162,1749000.0
2010-04-16 09:40:00,5.68,5.69,5.58,5.59,1403500.0,3.4162,3.4222,3.356,3.3621,1403500.0
2010-04-16 09:50:00,5.58,5.63,5.58,5.6,1144900.0,3.356,3.3861,3.356,3.3681,1144900.0
2010-04-16 10:00:00,5.6,5.63,5.58,5.61,766600.0,3.3681,3.3861,3.356,3.3741,766600.0
2010-04-16 10:10:00,5.6,5.62,5.58,5.6,1657000.0,3.3681,3.3801,3.356,3.3681,1657000.0
2010-04-16 10:20:00,5.59,5.62,5.58,5.61,857300.0,3.3621,3.3801,3.356,3.3741,857300.0
2010-04-16 10:30:00,5.61,5.62,5.55,5.56,2319700.0,3.3741,3.3801,3.338,3.344,2319700.0
2010-04-16 10:40:00,5.56,5.62,5.55,5.57,1897300.0,3.344,3.3801,3.338,3.35,1897300.0
2010-04-16 10:50:00,5.56,5.58,5.46,5.49,2464900.0,3.344,3.356,3.2839,3.3019,2464900.0
2010-04-16 11:00:00,5.49,5.52,5.47,5.49,1069100.0,3.3019,3.32,3.2899,3.3019,1069100.0
2010-04-16 11:10:00,5.5,5.5,5.31,5.31,3000500.0,3.3079,3.3079,3.1937,3.1937,3000500.0
2010-04-16 11:20:00,5.31,5.44,5.29,5.39,2637700.0,3.1937,3.2718,3.1816,3.2418,2637700.0
2010-04-16 11:30:00,5.39,5.46,5.33,5.44,1695400.0,3.2418,3.2839,3.2057,3.2718,1695400.0
2010-04-16 11:40:00,5.45,5.49,5.41,5.44,1254900.0,3.2779,3.3019,3.2538,3.2718,1254900.0
2010-04-16 11:50:00,5.45,5.47,5.4,5.43,1261100.0,3.2779,3.2899,3.2478,3.2658,1261100.0
2010-04-16 12:00:00,5.42,5.43,5.38,5.4,851000.0,3.2598,3.2658,3.2358,3.2478,851000.0
2010-04-16 12:10:00,5.4,5.42,5.37,5.38,523700.0,3.2478,3.2598,3.2297,3.2358,523700.0
2010-04-16 12:20:00,5.38,5.39,5.36,5.39,432700.0,3.2358,3.2418,3.2237,3.2418,432700.0
2010-04-16 12:30:00,5.39,5.4,5.35,5.36,1142200.0,3.2418,3.2478,3.2177,3.2237,1142200.0
2010-04-16 12:40:00,5.36,5.4,5.36,5.38,473800.0,3.2237,3.2478,3.2237,3.2358,473800.0
2010-04-16 12:50:00,5.37,5.4,5.36,5.4,757800.0,3.2297,3.2478,3.2237,3.2478,757800.0
2010-04-16 13:00:00,5.4,5.45,5.39,5.44,1018400.0,3.2478,3.2779,3.2418,3.2718,1018400.0
2010-04-16 13:10:00,5.44,5.47,5.43,5.45,390900.0,3.2718,3.2899,3.2658,3.2779,390900.0
2010-04-16 13:20:00,5.44,5.47,5.44,5.47,283700.0,3.2718,3.2899,3.2718,3.2899,283700.0
2010-04-16 13:30:00,5.47,5.49,5.46,5.49,242600.0,3.2899,3.3019,3.2839,3.3019,242600.0
2010-04-16 13:40:00,5.49,5.5,5.45,5.46,689000.0,3.3019,3.3079,3.2779,3.2839,689000.0
2010-04-16 13:50:00,5.45,5.46,5.45,5.46,141500.0,3.2779,3.2839,3.2779,3.2839,141500.0
2010-04-16 14:00:00,5.46,5.5,5.45,5.49,516500.0,3.2839,3.3079,3.2779,3.3019,516500.0
2010-04-16 14:10:00,5.49,5.52,5.49,5.51,617800.0,3.3019,3.32,3.3019,3.3139,617800.0
2010-04-16 14:20:00,5.52,5.57,5.51,5.57,789700.0,3.32,3.35,3.3139,3.35,789700.0
2010-04-16 14:30:00,5.56,5.61,5.56,5.58,1251400.0,3.344,3.3741,3.344,3.356,1251400.0
2010-04-16 14:40:00,5.58,5.6,5.56,5.57,1018900.0,3.356,3.3681,3.344,3.35,1018900.0
2010-04-16 14:50:00,5.56,5.59,5.55,5.57,1092200.0,3.344,3.3621,3.338,3.35,1092200.0
2010-04-16 15:00:00,5.57,5.62,5.56,5.61,770000.0,3.35,3.3801,3.344,3.3741,770000.0
2010-04-16 15:10:00,5.61,5.63,5.59,5.6,851000.0,3.3741,3.3861,3.3621,3.3681,851000.0
2010-04-16 15:20:00,5.59,5.63,5.59,5.61,1117600.0,3.3621,3.3861,3.3621,3.3741,1117600.0
2010-04-16 15:30:00,5.61,5.62,5.59,5.61,476200.0,3.3741,3.3801,3.3621,3.3741,476200.0
2010-04-16 15:40:00,5.61,5.61,5.56,5.57,910100.0,3.3741,3.3741,3.344,3.35,910100.0
2010-04-16 15:50:00,5.56,5.6,5.56,5.56,1996200.0,3.344,3.3681,3.344,3.344,1996200.0
2010-04-19 09:30:00,5.5,5.62,5.46,5.56,1260500.0,3.3079,3.3801,3.2839,3.344,1260500.0
2010-04-19 09:40:00,5.55,5.57,5.5,5.55,1011100.0,3.338,3.35,3.3079,3.338,1011100.0
2010-04-19 09:50:00,5.56,5.6,5.54,5.55,2010500.0,3.344,3.3681,3.332,3.338,2010500.0
2010-04-19 10:00:00,5.56,5.58,5.55,5.56,860900.0,3.344,3.356,3.338,3.344,860900.0
2010-04-19 10:10:00,5.56,5.57,5.55,5.56,1386200.0,3.344,3.35,3.338,3.344,1386200.0
2010-04-19 10:20:00,5.55,5.56,5.52,5.54,593900.0,3.338,3.344,3.32,3.332,593900.0
2010-04-19 10:30:00,5.54,5.54,5.48,5.5,627000.0,3.332,3.332,3.2959,3.3079,627000.0
2010-04-19 10:40:00,5.49,5.5,5.48,5.48,501100.0,3.3019,3.3079,3.2959,3.2959,501100.0
2010-04-19 10:50:00,5.48,5.49,5.44,5.45,523400.0,3.2959,3.3019,3.2718,3.2779,523400.0
2010-04-19 11:00:00,5.44,5.48,5.44,5.46,802300.0,3.2718,3.2959,3.2718,3.2839,802300.0
2010-04-19 11:10:00,5.46,5.46,5.42,5.43,634400.0,3.2839,3.2839,3.2598,3.2658,634400.0
2010-04-19 11:20:00,5.44,5.44,5.41,5.41,327700.0,3.2718,3.2718,3.2538,3.2538,327700.0
2010-04-19 11:30:00,5.42,5.42,5.36,5.36,1308700.0,3.2598,3.2598,3.2237,3.2237,1308700.0
2010-04-19 11:40:00,5.36,5.37,5.3,5.32,1353500.0,3.2237,3.2297,3.1876,3.1997,1353500.0
2010-04-19 11:50:00,5.33,5.34,5.29,5.31,1267000.0,3.2057,3.2117,3.1816,3.1937,1267000.0
2010-04-19 12:00:00,5.31,5.36,5.3,5.34,941500.0,3.1937,3.2237,3.1876,3.2117,941500.0
2010-04-19 12:10:00,5.34,5.35,5.32,5.34,707600.0,3.2117,3.2177,3.1997,3.2117,707600.0
2010-04-19 12:20:00,5.35,5.37,5.34,5.36,496500.0,3.2177,3.2297,3.2117,3.2237,496500.0
2010-04-19 12:30:00,5.36,5.36,5.35,5.36,160800.0,3.2237,3.2237,3.2177,3.2237,160800.0
2010-04-19 12:40:00,5.35,5.38,5.35,5.38,455700.0,3.2177,3.2358,3.2177,3.2358,455700.0
2010-04-19 12:50:00,5.37,5.38,5.35,5.36,533700.0,3.2297,3.2358,3.2177,3.2237,533700.0
2010-04-19 13:00:00,5.36,5.36,5.34,5.34,469400.0,3.2237,3.2237,3.2117,3.2117,469400.0
2010-04-19 13:10:00,5.34,5.35,5.3,5.31,867500.0,3.2117,3.2177,3.1876,3.1937,867500.0
2010-04-19 13:20:00,5.31,5.32,5.3,5.32,621400.0,3.1937,3.1997,3.1876,3.1997,621400.0
2010-04-19 13:30:00,5.32,5.32,5.29,5.31,887100.0,3.1997,3.1997,3.1816,3.1937,887100.0
2010-04-19 13:40:00,5.31,5.35,5.3,5.3,472100.0,3.1937,3.2177,3.1876,3.1876,472100.0
2010-04-19 13:50:00,5.3,5.31,5.26,5.28,764200.0,3.1876,3.1937,3.1636,3.1756,764200.0
2010-04-19 14:00:00,5.29,5.35,5.27,5.34,715900.0,3.1816,3.2177,3.1696,3.2117,715900.0
2010-04-19 14:10:00,5.35,5.38,5.33,5.37,861200.0,3.2177,3.2358,3.2057,3.2297,861200.0
2010-04-19 14:20:00,5.37,5.41,5.36,5.41,894100.0,3.2297,3.2538,3.2237,3.2538,894100.0
2010-04-19 14:30:00,5.41,5.45,5.4,5.42,721700.0,3.2538,3.2779,3.2478,3.2598,721700.0
2010-04-19 14:40:00,5.43,5.49,5.43,5.47,1576400.0,3.2658,3.3019,3.2658,3.2899,1576400.0
2010-04-19 14:50:00,5.46,5.48,5.42,5.48,881600.0,3.2839,3.2959,3.2598,3.2959,881600.0
2010-04-19 15:00:00,5.48,5.49,5.45,5.46,537900.0,3.2959,3.3019,3.2779,3.2839,537900.0
2010-04-19 15:10:00,5.46,5.46,5.42,5.43,1065100.0,3.2839,3.2839,3.2598,3.2658,1065100.0
2010-04-19 15:20:00,5.43,5.46,5.42,5.46,279200.0,3.2658,3.2839,3.2598,3.2839,279200.0
2010-04-19 15:30:00,5.46,5.47,5.43,5.45,627200.0,3.2839,3.2899,3.2658,3.2779,627200.0
2010-04-19 15:40:00,5.45,5.49,5.44,5.47,889600.0,3.2779,3.3019,3.2718,3.2899,889600.0
2010-04-19 15:50:00,5.48,5.49,5.47,5.49,1236300.0,3.2959,3.3019,3.2899,3.3019,1236300.0
2010-04-20 09:30:00,5.58,5.58,5.5,5.53,1217100.0,3.356,3.356,3.3079,3.326,1217100.0
2010-04-20 09:40:00,5.53,5.56,5.52,5.54,1482100.0,3.326,3.344,3.32,3.332,1482100.0
2010-04-20 09:50:00,5.54,5.54,5.51,5.53,664200.0,3.332,3.332,3.3139,3.326,664200.0
2010-04-20 10:00:00,5.53,5.54,5.51,5.51,574300.0,3.326,3.332,3.3139,3.3139,574300.0
2010-04-20 10:10:00,5.52,5.52,5.51,5.51,236200.0,3.32,3.32,3.3139,3.3139,236200.0
2010-04-20 10:20:00,5.52,5.52,5.47,5.49,1424500.0,3.32,3.32,3.2899,3.3019,1424500.0
2010-04-20 10:30:00,5.49,5.52,5.47,5.51,458100.0,3.3019,3.32,3.2899,3.3139,458100.0
2010-04-20 10:40:00,5.52,5.55,5.51,5.53,997200.0,3.32,3.338,3.3139,3.326,997200.0
2010-04-20 10:50:00,5.53,5.56,5.53,5.55,463500.0,3.326,3.344,3.326,3.338,463500.0
2010-04-20 11:00:00,5.55,5.58,5.54,5.57,1177500.0,3.338,3.356,3.332,3.35,1177500.0
2010-04-20 11:10:00,5.56,5.58,5.56,5.57,482100.0,3.344,3.356,3.344,3.35,482100.0
2010-04-20 11:20:00,5.57,5.6,5.57,5.58,346600.0,3.35,3.3681,3.35,3.356,346600.0
2010-04-20 11:30:00,5.59,5.59,5.56,5.57,209100.0,3.3621,3.3621,3.344,3.35,209100.0
2010-04-20 11:40:00,5.56,5.57,5.54,5.56,554400.0,3.344,3.35,3.332,3.344,554400.0
2010-04-20 11:50:00,5.56,5.6,5.55,5.6,720600.0,3.344,3.3681,3.338,3.3681,720600.0
2010-04-20 12:00:00,5.59,5.63,5.59,5.63,793800.0,3.3621,3.3861,3.3621,3.3861,793800.0
2010-04-20 12:10:00,5.63,5.63,5.6,5.63,711500.0,3.3861,3.3861,3.3681,3.3861,711500.0
2010-04-20 12:20:00,5.63,5.64,5.6,5.63,757800.0,3.3861,3.3921,3.3681,3.3861,757800.0
2010-04-20 12:30:00,5.61,5.65,5.61,5.62,476400.0,3.3741,3.3981,3.3741,3.3801,476400.0
2010-04-20 12:40:00,5.62,5.64,5.61,5.62,696600.0,3.3801,3.3921,3.3741,3.3801,696600.0
2010-04-20 12:50:00,5.62,5.65,5.61,5.65,337600.0,3.3801,3.3981,3.3741,3.3981,337600.0
2010-04-20 13:00:00,5.65,5.67,5.64,5.65,775900.0,3.3981,3.4102,3.3921,3.3981,775900.0
2010-04-20 13:10:00,5.66,5.67,5.65,5.67,857600.0,3.4042,3.4102,3.3981,3.4102,857600.0
2010-04-20 13:20:00,5.66,5.68,5.66,5.68,697100.0,3.4042,3.4162,3.4042,3.4162,697100.0
2010-04-20 13:30:00,5.68,5.69,5.66,5.69,898900.0,3.4162,3.4222,3.4042,3.4222,898900.0
2010-04-20 13:40:00,5.68,5.71,5.67,5.69,879600.0,3.4162,3.4342,3.4102,3.4222,879600.0
2010-04-20 13:50:00,5.69,5.7,5.68,5.69,704900.0,3.4222,3.4282,3.4162,3.4222,704900.0
2010-04-20 14:00:00,5.7,5.7,5.65,5.66,1078600.0,3.4282,3.4282,3.3981,3.4042,1078600.0
2010-04-20 14:10:00,5.66,5.69,5.65,5.68,451100.0,3.4042,3.4222,3.3981,3.4162,451100.0
2010-04-20 14:20:00,5.69,5.7,5.68,5.69,461900.0,3.4222,3.4282,3.4162,3.4222,461900.0
2010-04-20 14:30:00,5.69,5.72,5.68,5.7,1270300.0,3.4222,3.4402,3.4162,3.4282,1270300.0
2010-04-20 14:40:00,5.7,5.76,5.7,5.75,1209200.0,3.4282,3.4643,3.4282,3.4583,1209200.0
2010-04-20 14:50:00,5.75,5.8,5.74,5.8,1537600.0,3.4583,3.4884,3.4523,3.4884,1537600.0
2010-04-20 15:00:00,5.79,5.81,5.75,5.75,1161400.0,3.4823,3.4944,3.4583,3.4583,1161400.0
2010-04-20 15:10:00,5.75,5.83,5.75,5.8,2305100.0,3.4583,3.5064,3.4583,3.4884,2305100.0
2010-04-20 15:20:00,5.79,5.83,5.78,5.81,1857000.0,3.4823,3.5064,3.4763,3.4944,1857000.0
2010-04-20 15:30:00,5.82,5.82,5.78,5.81,903100.0,3.5004,3.5004,3.4763,3.4944,903100.0
2010-04-20 15:40:00,5.81,5.85,5.8,5.83,2217900.0,3.4944,3.5184,3.4884,3.5064,2217900.0
2010-04-20 15:50:00,5.83,5.84,5.81,5.83,2533700.0,3.5064,3.5124,3.4944,3.5064,2533700.0
2010-04-21 09:30:00,6.17,6.37,6.11,6.37,9889600.0,3.7109,3.8312,3.6748,3.8312,9889600.0
2010-04-21 09:40:00,6.37,6.51,6.33,6.48,6930800.0,3.8312,3.9154,3.8071,3.8973,6930800.0
2010-04-21 09:50:00,6.47,6.76,6.46,6.72,8909700.0,3.8913,4.0657,3.8853,4.0417,8909700.0
2010-04-21 10:00:00,6.72,6.73,6.52,6.59,7128400.0,4.0417,4.0477,3.9214,3.9635,7128400.0
2010-04-21 10:10:00,6.59,6.59,6.42,6.46,9489200.0,3.9635,3.9635,3.8613,3.8853,9489200.0
2010-04-21 10:20:00,6.46,6.59,6.45,6.53,4409100.0,3.8853,3.9635,3.8793,3.9274,4409100.0
2010-04-21 10:30:00,6.52,6.63,6.5,6.6,3986400.0,3.9214,3.9876,3.9094,3.9695,3986400.0
2010-04-21 10:40:00,6.6,6.67,6.6,6.64,1948800.0,3.9695,4.0116,3.9695,3.9936,1948800.0
2010-04-21 10:50:00,6.63,6.68,6.61,6.65,2360700.0,3.9876,4.0176,3.9755,3.9996,2360700.0
2010-04-21 11:00:00,6.66,6.67,6.5,6.56,4464200.0,4.0056,4.0116,3.9094,3.9455,4464200.0
2010-04-21 11:10:00,6.57,6.6,6.53,6.57,1927400.0,3.9515,3.9695,3.9274,3.9515,1927400.0
2010-04-21 11:20:00,6.56,6.61,6.5,6.54,3432100.0,3.9455,3.9755,3.9094,3.9334,3432100.0
2010-04-21 11:30:00,6.54,6.57,6.51,6.53,2813800.0,3.9334,3.9515,3.9154,3.9274,2813800.0
2010-04-21 11:40:00,6.53,6.62,6.53,6.62,1869600.0,3.9274,3.9815,3.9274,3.9815,1869600.0
2010-04-21 11:50:00,6.62,6.64,6.59,6.61,1612700.0,3.9815,3.9936,3.9635,3.9755,1612700.0
2010-04-21 12:00:00,6.61,6.69,6.6,6.64,3683700.0,3.9755,4.0236,3.9695,3.9936,3683700.0
2010-04-21 12:10:00,6.64,6.68,6.61,6.67,961700.0,3.9936,4.0176,3.9755,4.0116,961700.0
2010-04-21 12:20:00,6.67,6.74,6.66,6.67,3142000.0,4.0116,4.0537,4.0056,4.0116,3142000.0
2010-04-21 12:30:00,6.67,6.74,6.66,6.72,1191100.0,4.0116,4.0537,4.0056,4.0417,1191100.0
2010-04-21 12:40:00,6.72,6.75,6.7,6.72,1652000.0,4.0417,4.0597,4.0297,4.0417,1652000.0
2010-04-21 12:50:00,6.72,6.8,6.72,6.76,2504000.0,4.0417,4.0898,4.0417,4.0657,2504000.0
2010-04-21 13:00:00,6.76,6.76,6.67,6.67,2095600.0,4.0657,4.0657,4.0116,4.0116,2095600.0
2010-04-21 13:10:00,6.67,6.69,6.61,6.61,1987600.0,4.0116,4.0236,3.9755,3.9755,1987600.0
2010-04-21 13:20:00,6.61,6.68,6.6,6.67,1653700.0,3.9755,4.0176,3.9695,4.0116,1653700.0
2010-04-21 13:30:00,6.66,6.7,6.64,6.68,1167900.0,4.0056,4.0297,3.9936,4.0176,1167900.0
2010-04-21 13:40:00,6.67,6.68,6.57,6.64,2673000.0,4.0116,4.0176,3.9515,3.9936,2673000.0
2010-04-21 13:50:00,6.65,6.66,6.61,6.63,937300.0,3.9996,4.0056,3.9755,3.9876,937300.0
2010-04-21 14:00:00,6.64,6.64,6.54,6.56,1771500.0,3.9936,3.9936,3.9334,3.9455,1771500.0
2010-04-21 14:10:00,6.56,6.57,6.46,6.47,2228300.0,3.9455,3.9515,3.8853,3.8913,2228300.0
2010-04-21 14:20:00,6.47,6.56,6.46,6.51,2061700.0,3.8913,3.9455,3.8853,3.9154,2061700.0
2010-04-21 14:30:00,6.51,6.55,6.46,6.52,1719300.0,3.9154,3.9394,3.8853,3.9214,1719300.0
2010-04-21 14:40:00,6.53,6.58,6.5,6.57,1256100.0,3.9274,3.9575,3.9094,3.9515,1256100.0
2010-04-21 14:50:00,6.57,6.63,6.56,6.59,1805200.0,3.9515,3.9876,3.9455,3.9635,1805200.0
2010-04-21 15:00:00,6.58,6.61,6.55,6.57,1457200.0,3.9575,3.9755,3.9394,3.9515,1457200.0
2010-04-21 15:10:00,6.57,6.58,6.52,6.55,828500.0,3.9515,3.9575,3.9214,3.9394,828500.0
2010-04-21 15:20:00,6.55,6.56,6.51,6.54,1142700.0,3.9394,3.9455,3.9154,3.9334,1142700.0
2010-04-21 15:30:00,6.54,6.59,6.54,6.57,1262900.0,3.9334,3.9635,3.9334,3.9515,1262900.0
2010-04-21 15:40:00,6.57,6.6,6.56,6.59,1456100.0,3.9515,3.9695,3.9455,3.9635,1456100.0
2010-04-21 15:50:00,6.58,6.6,6.55,6.58,2305600.0,3.9575,3.9695,3.9394,3.9575,2305600.0
2010-04-22 09:30:00,6.66,6.69,6.56,6.66,3287600.0,4.0056,4.0236,3.9455,4.0056,3287600.0
2010-04-22 09:40:00,6.66,6.86,6.65,6.86,4978500.0,4.0056,4.1259,3.9996,4.1259,4978500.0
2010-04-22 09:50:00,6.86,6.86,6.65,6.68,4775600.0,4.1259,4.1259,3.9996,4.0176,4775600.0
2010-04-22 10:00:00,6.68,6.79,6.68,6.75,2769900.0,4.0176,4.0838,4.0176,4.0597,2769900.0
2010-04-22 10:10:00,6.75,6.92,6.73,6.92,3578100.0,4.0597,4.162,4.0477,4.162,3578100.0
2010-04-22 10:20:00,6.91,6.92,6.83,6.84,2711400.0,4.156,4.162,4.1078,4.1139,2711400.0
2010-04-22 10:30:00,6.84,6.89,6.81,6.84,2106500.0,4.1139,4.1439,4.0958,4.1139,2106500.0
2010-04-22 10:40:00,6.84,6.85,6.78,6.82,1332900.0,4.1139,4.1199,4.0778,4.1018,1332900.0
2010-04-22 10:50:00,6.82,6.83,6.79,6.81,2512600.0,4.1018,4.1078,4.0838,4.0958,2512600.0
2010-04-22 11:00:00,6.81,6.84,6.8,6.84,433700.0,4.0958,4.1139,4.0898,4.1139,433700.0
2010-04-22 11:10:00,6.84,6.85,6.8,6.82,533200.0,4.1139,4.1199,4.0898,4.1018,533200.0
2010-04-22 11:20:00,6.81,6.85,6.78,6.85,810300.0,4.0958,4.1199,4.0778,4.1199,810300.0
2010-04-22 11:30:00,6.85,6.85,6.79,6.8,752400.0,4.1199,4.1199,4.0838,4.0898,752400.0
2010-04-22 11:40:00,6.8,6.84,6.79,6.84,1244700.0,4.0898,4.1139,4.0838,4.1139,1244700.0
2010-04-22 11:50:00,6.84,6.85,6.83,6.85,456900.0,4.1139,4.1199,4.1078,4.1199,456900.0
2010-04-22 12:00:00,6.84,6.87,6.83,6.87,653400.0,4.1139,4.1319,4.1078,4.1319,653400.0
2010-04-22 12:10:00,6.86,6.9,6.82,6.83,849000.0,4.1259,4.1499,4.1018,4.1078,849000.0
2010-04-22 12:20:00,6.83,6.86,6.82,6.85,504100.0,4.1078,4.1259,4.1018,4.1199,504100.0
2010-04-22 12:30:00,6.85,6.89,6.84,6.88,494600.0,4.1199,4.1439,4.1139,4.1379,494600.0
2010-04-22 12:40:00,6.89,6.89,6.86,6.86,572500.0,4.1439,4.1439,4.1259,4.1259,572500.0
2010-04-22 12:50:00,6.87,6.89,6.86,6.89,452600.0,4.1319,4.1439,4.1259,4.1439,452600.0
2010-04-22 13:00:00,6.88,6.95,6.88,6.95,1154200.0,4.1379,4.18,4.1379,4.18,1154200.0
2010-04-22 13:10:00,6.95,6.96,6.93,6.93,941000.0,4.18,4.186,4.168,4.168,941000.0
2010-04-22 13:20:00,6.94,6.95,6.91,6.92,1027700.0,4.174,4.18,4.156,4.162,1027700.0
2010-04-22 13:30:00,6.91,6.92,6.89,6.9,710700.0,4.156,4.162,4.1439,4.1499,710700.0
2010-04-22 13:40:00,6.9,6.94,6.9,6.93,463500.0,4.1499,4.174,4.1499,4.168,463500.0
2010-04-22 13:50:00,6.94,6.96,6.91,6.96,602300.0,4.174,4.186,4.156,4.186,602300.0
2010-04-22 14:00:00,6.96,6.98,6.92,6.93,1320800.0,4.186,4.1981,4.162,4.168,1320800.0
2010-04-22 14:10:00,6.93,6.93,6.89,6.91,967000.0,4.168,4.168,4.1439,4.156,967000.0
2010-04-22 14:20:00,6.91,6.92,6.87,6.92,804600.0,4.156,4.162,4.1319,4.162,804600.0
2010-04-22 14:30:00,6.92,6.92,6.89,6.89,681800.0,4.162,4.162,4.1439,4.1439,681800.0
2010-04-22 14:40:00,6.9,6.9,6.84,6.85,842400.0,4.1499,4.1499,4.1139,4.1199,842400.0
2010-04-22 14:50:00,6.86,6.86,6.81,6.85,1066400.0,4.1259,4.1259,4.0958,4.1199,1066400.0
2010-04-22 15:00:00,6.85,6.86,6.83,6.85,945400.0,4.1199,4.1259,4.1078,4.1199,945400.0
2010-04-22 15:10:00,6.85,6.9,6.84,6.88,507300.0,4.1199,4.1499,4.1139,4.1379,507300.0
2010-04-22 15:20:00,6.89,6.9,6.87,6.88,1201800.0,4.1439,4.1499,4.1319,4.1379,1201800.0
2010-04-22 15:30:00,6.89,6.9,6.87,6.88,1007200.0,4.1439,4.1499,4.1319,4.1379,1007200.0
2010-04-22 15:40:00,6.88,6.9,6.87,6.89,1114900.0,4.1379,4.1499,4.1319,4.1439,1114900.0
2010-04-22 15:50:00,6.89,6.9,6.87,6.89,1866200.0,4.1439,4.1499,4.1319,4.1439,1866200.0
2010-04-23 09:30:00,7.1,7.17,7.07,7.16,3529300.0,4.2702,4.3123,4.2522,4.3063,3529300.0
2010-04-23 09:40:00,7.15,7.16,7.03,7.1,2879900.0,4.3003,4.3063,4.2281,4.2702,2879900.0
2010-04-23 09:50:00,7.1,7.17,7.07,7.17,2278700.0,4.2702,4.3123,4.2522,4.3123,2278700.0
2010-04-23 10:00:00,7.17,7.23,7.16,7.19,3169500.0,4.3123,4.3484,4.3063,4.3244,3169500.0
2010-04-23 10:10:00,7.18,7.2,7.12,7.12,1803400.0,4.3183,4.3304,4.2823,4.2823,1803400.0
2010-04-23 10:20:00,7.13,7.18,7.12,7.14,2062200.0,4.2883,4.3183,4.2823,4.2943,2062200.0
2010-04-23 10:30:00,7.15,7.16,7.09,7.12,1706800.0,4.3003,4.3063,4.2642,4.2823,1706800.0
2010-04-23 10:40:00,7.12,7.18,7.1,7.16,3068700.0,4.2823,4.3183,4.2702,4.3063,3068700.0
2010-04-23 10:50:00,7.16,7.17,7.13,7.15,722800.0,4.3063,4.3123,4.2883,4.3003,722800.0
2010-04-23 11:00:00,7.15,7.16,7.1,7.15,988500.0,4.3003,4.3063,4.2702,4.3003,988500.0
2010-04-23 11:10:00,7.14,7.17,7.12,7.15,754500.0,4.2943,4.3123,4.2823,4.3003,754500.0
2010-04-23 11:20:00,7.14,7.15,7.12,7.15,688400.0,4.2943,4.3003,4.2823,4.3003,688400.0
2010-04-23 11:30:00,7.14,7.15,7.12,7.12,958800.0,4.2943,4.3003,4.2823,4.2823,958800.0
2010-04-23 11:40:00,7.12,7.13,7.09,7.13,679300.0,4.2823,4.2883,4.2642,4.2883,679300.0
2010-04-23 11:50:00,7.12,7.14,7.12,7.14,351500.0,4.2823,4.2943,4.2823,4.2943,351500.0
2010-04-23 12:00:00,7.14,7.14,7.12,7.14,684000.0,4.2943,4.2943,4.2823,4.2943,684000.0
2010-04-23 12:10:00,7.14,7.15,7.12,7.14,490500.0,4.2943,4.3003,4.2823,4.2943,490500.0
2010-04-23 12:20:00,7.13,7.19,7.13,7.18,636900.0,4.2883,4.3244,4.2883,4.3183,636900.0
2010-04-23 12:30:00,7.18,7.2,7.17,7.18,778800.0,4.3183,4.3304,4.3123,4.3183,778800.0
2010-04-23 12:40:00,7.18,7.2,7.17,7.19,512600.0,4.3183,4.3304,4.3123,4.3244,512600.0
2010-04-23 12:50:00,7.18,7.21,7.18,7.21,1212900.0,4.3183,4.3364,4.3183,4.3364,1212900.0
2010-04-23 13:00:00,7.21,7.21,7.19,7.2,1444400.0,4.3364,4.3364,4.3244,4.3304,1444400.0
2010-04-23 13:10:00,7.19,7.21,7.19,7.19,392600.0,4.3244,4.3364,4.3244,4.3244,392600.0
2010-04-23 13:20:00,7.19,7.2,7.17,7.19,371500.0,4.3244,4.3304,4.3123,4.3244,371500.0
2010-04-23 13:30:00,7.18,7.21,7.18,7.21,340300.0,4.3183,4.3364,4.3183,4.3364,340300.0
2010-04-23 13:40:00,7.21,7.25,7.2,7.24,910300.0,4.3364,4.3604,4.3304,4.3544,910300.0
2010-04-23 13:50:00,7.24,7.28,7.23,7.26,1368100.0,4.3544,4.3785,4.3484,4.3665,1368100.0
2010-04-23 14:00:00,7.25,7.26,7.21,7.21,967600.0,4.3604,4.3665,4.3364,4.3364,967600.0
2010-04-23 14:10:00,7.21,7.24,7.2,7.2,691000.0,4.3364,4.3544,4.3304,4.3304,691000.0
2010-04-23 14:20:00,7.21,7.21,7.17,7.21,1121500.0,4.3364,4.3364,4.3123,4.3364,1121500.0
2010-04-23 14:30:00,7.21,7.26,7.2,7.26,1201400.0,4.3364,4.3665,4.3304,4.3665,1201400.0
2010-04-23 14:40:00,7.26,7.28,7.21,7.22,808200.0,4.3665,4.3785,4.3364,4.3424,808200.0
2010-04-23 14:50:00,7.22,7.27,7.22,7.25,1373100.0,4.3424,4.3725,4.3424,4.3604,1373100.0
2010-04-23 15:00:00,7.25,7.25,7.19,7.21,821600.0,4.3604,4.3604,4.3244,4.3364,821600.0
2010-04-23 15:10:00,7.2,7.23,7.19,7.22,741200.0,4.3304,4.3484,4.3244,4.3424,741200.0
2010-04-23 15:20:00,7.22,7.22,7.15,7.17,2849700.0,4.3424,4.3424,4.3003,4.3123,2849700.0
2010-04-23 15:30:00,7.17,7.19,7.16,7.19,1207700.0,4.3123,4.3244,4.3063,4.3244,1207700.0
2010-04-23 15:40:00,7.19,7.19,7.12,7.16,2223300.0,4.3244,4.3244,4.2823,4.3063,2223300.0
2010-04-23 15:50:00,7.16,7.17,7.12,7.16,4297600.0,4.3063,4.3123,4.2823,4.3063,4297600.0
2010-04-26 09:30:00,7.24,7.4,7.12,7.22,2478800.0,4.3544,4.4507,4.2823,4.3424,2478800.0
2010-04-26 09:40:00,7.21,7.22,6.94,6.96,3668900.0,4.3364,4.3424,4.174,4.186,3668900.0
2010-04-26 09:50:00,6.97,7.01,6.96,6.97,1778900.0,4.192,4.2161,4.186,4.192,1778900.0
2010-04-26 10:00:00,6.96,7.13,6.96,7.1,2510600.0,4.186,4.2883,4.186,4.2702,2510600.0
2010-04-26 10:10:00,7.11,7.13,6.99,6.99,1441500.0,4.2762,4.2883,4.2041,4.2041,1441500.0
2010-04-26 10:20:00,7.0,7.07,6.99,7.04,1529100.0,4.2101,4.2522,4.2041,4.2341,1529100.0
2010-04-26 10:30:00,7.05,7.1,7.01,7.06,2096300.0,4.2402,4.2702,4.2161,4.2462,2096300.0
2010-04-26 10:40:00,7.06,7.09,7.03,7.07,983300.0,4.2462,4.2642,4.2281,4.2522,983300.0
2010-04-26 10:50:00,7.07,7.1,7.06,7.07,700100.0,4.2522,4.2702,4.2462,4.2522,700100.0
2010-04-26 11:00:00,7.07,7.09,7.05,7.06,564400.0,4.2522,4.2642,4.2402,4.2462,564400.0
2010-04-26 11:10:00,7.06,7.08,7.04,7.04,698200.0,4.2462,4.2582,4.2341,4.2341,698200.0
2010-04-26 11:20:00,7.05,7.07,7.02,7.04,431100.0,4.2402,4.2522,4.2221,4.2341,431100.0
2010-04-26 11:30:00,7.04,7.07,7.01,7.03,1077600.0,4.2341,4.2522,4.2161,4.2281,1077600.0
2010-04-26 11:40:00,7.04,7.06,7.03,7.04,407900.0,4.2341,4.2462,4.2281,4.2341,407900.0
2010-04-26 11:50:00,7.04,7.05,7.02,7.02,447400.0,4.2341,4.2402,4.2221,4.2221,447400.0
2010-04-26 12:00:00,7.02,7.04,7.0,7.0,1109200.0,4.2221,4.2341,4.2101,4.2101,1109200.0
2010-04-26 12:10:00,7.0,7.03,7.0,7.0,474300.0,4.2101,4.2281,4.2101,4.2101,474300.0
2010-04-26 12:20:00,7.0,7.01,6.97,6.97,600700.0,4.2101,4.2161,4.192,4.192,600700.0
2010-04-26 12:30:00,6.97,6.99,6.97,6.99,306200.0,4.192,4.2041,4.192,4.2041,306200.0
2010-04-26 12:40:00,6.99,6.99,6.98,6.99,115000.0,4.2041,4.2041,4.1981,4.2041,115000.0
2010-04-26 12:50:00,6.98,7.0,6.98,6.99,240900.0,4.1981,4.2101,4.1981,4.2041,240900.0
2010-04-26 13:00:00,7.0,7.0,6.95,6.96,640400.0,4.2101,4.2101,4.18,4.186,640400.0
2010-04-26 13:10:00,6.97,6.98,6.95,6.97,393500.0,4.192,4.1981,4.18,4.192,393500.0
2010-04-26 13:20:00,6.97,6.97,6.95,6.96,245400.0,4.192,4.192,4.18,4.186,245400.0
2010-04-26 13:30:00,6.95,6.97,6.9,6.9,1073800.0,4.18,4.192,4.1499,4.1499,1073800.0
2010-04-26 13:40:00,6.9,6.92,6.9,6.92,505200.0,4.1499,4.162,4.1499,4.162,505200.0
2010-04-26 13:50:00,6.92,6.93,6.9,6.93,322800.0,4.162,4.168,4.1499,4.168,322800.0
2010-04-26 14:00:00,6.93,6.93,6.92,6.92,234200.0,4.168,4.168,4.162,4.162,234200.0
2010-04-26 14:10:00,6.92,6.96,6.92,6.95,247900.0,4.162,4.186,4.162,4.18,247900.0
2010-04-26 14:20:00,6.96,6.97,6.94,6.95,404000.0,4.186,4.192,4.174,4.18,404000.0
2010-04-26 14:30:00,6.96,6.96,6.92,6.92,253200.0,4.186,4.186,4.162,4.162,253200.0
2010-04-26 14:40:00,6.93,6.93,6.88,6.92,1297000.0,4.168,4.168,4.1379,4.162,1297000.0
2010-04-26 14:50:00,6.92,6.93,6.9,6.91,698400.0,4.162,4.168,4.1499,4.156,698400.0
2010-04-26 15:00:00,6.91,6.93,6.89,6.89,903600.0,4.156,4.168,4.1439,4.1439,903600.0
2010-04-26 15:10:00,6.89,6.92,6.86,6.89,1807100.0,4.1439,4.162,4.1259,4.1439,1807100.0
2010-04-26 15:20:00,6.89,6.92,6.87,6.89,980400.0,4.1439,4.162,4.1319,4.1439,980400.0
2010-04-26 15:30:00,6.89,6.89,6.87,6.88,1268200.0,4.1439,4.1439,4.1319,4.1379,1268200.0
2010-04-26 15:40:00,6.87,6.89,6.86,6.87,915400.0,4.1319,4.1439,4.1259,4.1319,915400.0
2010-04-26 15:50:00,6.86,6.87,6.85,6.86,2405100.0,4.1259,4.1319,4.1199,4.1259,2405100.0
2010-04-27 09:30:00,6.7,6.72,6.62,6.68,3161300.0,4.0297,4.0417,3.9815,4.0176,3161300.0
2010-04-27 09:40:00,6.68,6.76,6.68,6.73,1707000.0,4.0176,4.0657,4.0176,4.0477,1707000.0
2010-04-27 09:50:00,6.73,6.73,6.65,6.69,775000.0,4.0477,4.0477,3.9996,4.0236,775000.0
2010-04-27 10:00:00,6.69,6.75,6.68,6.7,849500.0,4.0236,4.0597,4.0176,4.0297,849500.0
2010-04-27 10:10:00,6.7,6.72,6.68,6.69,653000.0,4.0297,4.0417,4.0176,4.0236,653000.0
2010-04-27 10:20:00,6.7,6.72,6.66,6.68,835900.0,4.0297,4.0417,4.0056,4.0176,835900.0
2010-04-27 10:30:00,6.68,6.72,6.68,6.71,527900.0,4.0176,4.0417,4.0176,4.0357,527900.0
2010-04-27 10:40:00,6.72,6.8,6.71,6.78,1275000.0,4.0417,4.0898,4.0357,4.0778,1275000.0
2010-04-27 10:50:00,6.79,6.8,6.74,6.79,873300.0,4.0838,4.0898,4.0537,4.0838,873300.0
2010-04-27 11:00:00,6.77,6.79,6.72,6.72,472400.0,4.0718,4.0838,4.0417,4.0417,472400.0
2010-04-27 11:10:00,6.72,6.75,6.67,6.7,719400.0,4.0417,4.0597,4.0116,4.0297,719400.0
2010-04-27 11:20:00,6.7,6.71,6.6,6.61,1258300.0,4.0297,4.0357,3.9695,3.9755,1258300.0
2010-04-27 11:30:00,6.61,6.64,6.56,6.6,1671400.0,3.9755,3.9936,3.9455,3.9695,1671400.0
2010-04-27 11:40:00,6.61,6.66,6.6,6.61,1060800.0,3.9755,4.0056,3.9695,3.9755,1060800.0
2010-04-27 11:50:00,6.62,6.67,6.6,6.63,908500.0,3.9815,4.0116,3.9695,3.9876,908500.0
2010-04-27 12:00:00,6.62,6.72,6.62,6.71,1765600.0,3.9815,4.0417,3.9815,4.0357,1765600.0
2010-04-27 12:10:00,6.72,6.73,6.65,6.67,965300.0,4.0417,4.0477,3.9996,4.0116,965300.0
2010-04-27 12:20:00,6.66,6.69,6.64,6.65,635800.0,4.0056,4.0236,3.9936,3.9996,635800.0
2010-04-27 12:30:00,6.65,6.68,6.64,6.68,479900.0,3.9996,4.0176,3.9936,4.0176,479900.0
2010-04-27 12:40:00,6.68,6.71,6.67,6.68,381500.0,4.0176,4.0357,4.0116,4.0176,381500.0
2010-04-27 12:50:00,6.68,6.69,6.66,6.66,250200.0,4.0176,4.0236,4.0056,4.0056,250200.0
2010-04-27 13:00:00,6.65,6.78,6.65,6.78,758800.0,3.9996,4.0778,3.9996,4.0778,758800.0
2010-04-27 13:10:00,6.77,6.84,6.75,6.84,961700.0,4.0718,4.1139,4.0597,4.1139,961700.0
2010-04-27 13:20:00,6.84,6.85,6.79,6.82,685900.0,4.1139,4.1199,4.0838,4.1018,685900.0
2010-04-27 13:30:00,6.83,6.86,6.82,6.82,714200.0,4.1078,4.1259,4.1018,4.1018,714200.0
2010-04-27 13:40:00,6.82,6.84,6.78,6.84,374700.0,4.1018,4.1139,4.0778,4.1139,374700.0
2010-04-27 13:50:00,6.84,6.85,6.8,6.81,757700.0,4.1139,4.1199,4.0898,4.0958,757700.0
2010-04-27 14:00:00,6.8,6.82,6.74,6.79,548400.0,4.0898,4.1018,4.0537,4.0838,548400.0
2010-04-27 14:10:00,6.79,6.79,6.76,6.78,405500.0,4.0838,4.0838,4.0657,4.0778,405500.0
2010-04-27 14:20:00,6.77,6.78,6.75,6.78,367300.0,4.0718,4.0778,4.0597,4.0778,367300.0
2010-04-27 14:30:00,6.77,6.78,6.69,6.69,660300.0,4.0718,4.0778,4.0236,4.0236,660300.0
2010-04-27 14:40:00,6.69,6.72,6.69,6.7,300200.0,4.0236,4.0417,4.0236,4.0297,300200.0
2010-04-27 14:50:00,6.7,6.72,6.69,6.71,613700.0,4.0297,4.0417,4.0236,4.0357,613700.0
2010-04-27 15:00:00,6.7,6.74,6.68,6.74,575100.0,4.0297,4.0537,4.0176,4.0537,575100.0
2010-04-27 15:10:00,6.74,6.74,6.7,6.74,376000.0,4.0537,4.0537,4.0297,4.0537,376000.0
2010-04-27 15:20:00,6.74,6.74,6.66,6.68,506100.0,4.0537,4.0537,4.0056,4.0176,506100.0
2010-04-27 15:30:00,6.68,6.68,6.63,6.64,696000.0,4.0176,4.0176,3.9876,3.9936,696000.0
2010-04-27 15:40:00,6.64,6.65,6.61,6.62,1097900.0,3.9936,3.9996,3.9755,3.9815,1097900.0
2010-04-27 15:50:00,6.61,6.69,6.61,6.67,2869200.0,3.9755,4.0236,3.9755,4.0116,2869200.0
2010-04-28 09:30:00,6.78,6.87,6.75,6.86,1482200.0,4.0778,4.1319,4.0597,4.1259,1482200.0
2010-04-28 09:40:00,6.86,6.92,6.85,6.91,1647300.0,4.1259,4.162,4.1199,4.156,1647300.0
2010-04-28 09:50:00,6.92,6.94,6.83,6.85,1127500.0,4.162,4.174,4.1078,4.1199,1127500.0
2010-04-28 10:00:00,6.84,6.85,6.79,6.79,709600.0,4.1139,4.1199,4.0838,4.0838,709600.0
2010-04-28 10:10:00,6.8,6.83,6.78,6.81,1725500.0,4.0898,4.1078,4.0778,4.0958,1725500.0
2010-04-28 10:20:00,6.82,6.84,6.8,6.8,910300.0,4.1018,4.1139,4.0898,4.0898,910300.0
2010-04-28 10:30:00,6.8,6.81,6.73,6.74,1018400.0,4.0898,4.0958,4.0477,4.0537,1018400.0
2010-04-28 10:40:00,6.74,6.78,6.73,6.75,545300.0,4.0537,4.0778,4.0477,4.0597,545300.0
2010-04-28 10:50:00,6.75,6.8,6.74,6.8,550700.0,4.0597,4.0898,4.0537,4.0898,550700.0
2010-04-28 11:00:00,6.79,6.83,6.78,6.8,650500.0,4.0838,4.1078,4.0778,4.0898,650500.0
2010-04-28 11:10:00,6.81,6.81,6.78,6.8,455300.0,4.0958,4.0958,4.0778,4.0898,455300.0
2010-04-28 11:20:00,6.8,6.81,6.74,6.78,818600.0,4.0898,4.0958,4.0537,4.0778,818600.0
2010-04-28 11:30:00,6.77,6.78,6.62,6.71,1283300.0,4.0718,4.0778,3.9815,4.0357,1283300.0
2010-04-28 11:40:00,6.71,6.75,6.68,6.69,915800.0,4.0357,4.0597,4.0176,4.0236,915800.0
2010-04-28 11:50:00,6.7,6.72,6.66,6.7,615200.0,4.0297,4.0417,4.0056,4.0297,615200.0
2010-04-28 12:00:00,6.7,6.71,6.67,6.7,500900.0,4.0297,4.0357,4.0116,4.0297,500900.0
2010-04-28 12:10:00,6.7,6.72,6.69,6.71,599900.0,4.0297,4.0417,4.0236,4.0357,599900.0
2010-04-28 12:20:00,6.72,6.77,6.69,6.74,615100.0,4.0417,4.0718,4.0236,4.0537,615100.0
2010-04-28 12:30:00,6.75,6.77,6.71,6.72,430900.0,4.0597,4.0718,4.0357,4.0417,430900.0
2010-04-28 12:40:00,6.72,6.75,6.71,6.73,382000.0,4.0417,4.0597,4.0357,4.0477,382000.0
2010-04-28 12:50:00,6.73,6.73,6.68,6.68,366900.0,4.0477,4.0477,4.0176,4.0176,366900.0
2010-04-28 13:00:00,6.68,6.69,6.66,6.68,527300.0,4.0176,4.0236,4.0056,4.0176,527300.0
2010-04-28 13:10:00,6.68,6.68,6.66,6.68,348800.0,4.0176,4.0176,4.0056,4.0176,348800.0
2010-04-28 13:20:00,6.67,6.71,6.67,6.68,536500.0,4.0116,4.0357,4.0116,4.0176,536500.0
2010-04-28 13:30:00,6.68,6.73,6.68,6.73,261000.0,4.0176,4.0477,4.0176,4.0477,261000.0
2010-04-28 13:40:00,6.73,6.73,6.69,6.69,191300.0,4.0477,4.0477,4.0236,4.0236,191300.0
2010-04-28 13:50:00,6.69,6.7,6.69,6.7,110500.0,4.0236,4.0297,4.0236,4.0297,110500.0
2010-04-28 14:00:00,6.69,6.72,6.69,6.7,250600.0,4.0236,4.0417,4.0236,4.0297,250600.0
2010-04-28 14:10:00,6.7,6.75,6.7,6.72,786700.0,4.0297,4.0597,4.0297,4.0417,786700.0
2010-04-28 14:20:00,6.72,6.79,6.7,6.73,749800.0,4.0417,4.0838,4.0297,4.0477,749800.0
2010-04-28 14:30:00,6.73,6.76,6.7,6.75,756900.0,4.0477,4.0657,4.0297,4.0597,756900.0
2010-04-28 14:40:00,6.75,6.76,6.7,6.71,390800.0,4.0597,4.0657,4.0297,4.0357,390800.0
2010-04-28 14:50:00,6.7,6.75,6.7,6.74,502000.0,4.0297,4.0597,4.0297,4.0537,502000.0
2010-04-28 15:00:00,6.73,6.75,6.7,6.7,458100.0,4.0477,4.0597,4.0297,4.0297,458100.0
2010-04-28 15:10:00,6.7,6.72,6.69,6.72,976600.0,4.0297,4.0417,4.0236,4.0417,976600.0
2010-04-28 15:20:00,6.72,6.72,6.69,6.7,431800.0,4.0417,4.0417,4.0236,4.0297,431800.0
2010-04-28 15:30:00,6.69,6.72,6.68,6.68,571700.0,4.0236,4.0417,4.0176,4.0176,571700.0
2010-04-28 15:40:00,6.69,6.7,6.66,6.68,532300.0,4.0236,4.0297,4.0056,4.0176,532300.0
2010-04-28 15:50:00,6.67,6.73,6.67,6.73,1600900.0,4.0116,4.0477,4.0116,4.0477,1600900.0
2010-04-29 09:30:00,6.86,6.87,6.77,6.8,805900.0,4.1259,4.1319,4.0718,4.0898,805900.0
2010-04-29 09:40:00,6.79,6.83,6.77,6.78,795800.0,4.0838,4.1078,4.0718,4.0778,795800.0
2010-04-29 09:50:00,6.79,6.81,6.77,6.78,482900.0,4.0838,4.0958,4.0718,4.0778,482900.0
2010-04-29 10:00:00,6.79,6.81,6.75,6.8,683800.0,4.0838,4.0958,4.0597,4.0898,683800.0
2010-04-29 10:10:00,6.79,6.81,6.77,6.8,362300.0,4.0838,4.0958,4.0718,4.0898,362300.0
2010-04-29 10:20:00,6.8,6.84,6.79,6.82,279100.0,4.0898,4.1139,4.0838,4.1018,279100.0
2010-04-29 10:30:00,6.83,6.85,6.81,6.85,479500.0,4.1078,4.1199,4.0958,4.1199,479500.0
2010-04-29 10:40:00,6.84,6.87,6.83,6.85,533800.0,4.1139,4.1319,4.1078,4.1199,533800.0
2010-04-29 10:50:00,6.85,6.89,6.84,6.85,537200.0,4.1199,4.1439,4.1139,4.1199,537200.0
2010-04-29 11:00:00,6.86,6.86,6.81,6.82,356900.0,4.1259,4.1259,4.0958,4.1018,356900.0
2010-04-29 11:10:00,6.82,6.83,6.77,6.78,618400.0,4.1018,4.1078,4.0718,4.0778,618400.0
2010-04-29 11:20:00,6.79,6.82,6.78,6.82,169200.0,4.0838,4.1018,4.0778,4.1018,169200.0
2010-04-29 11:30:00,6.82,6.85,6.81,6.85,535000.0,4.1018,4.1199,4.0958,4.1199,535000.0
2010-04-29 11:40:00,6.84,6.85,6.83,6.84,192400.0,4.1139,4.1199,4.1078,4.1139,192400.0
2010-04-29 11:50:00,6.83,6.84,6.83,6.84,48600.0,4.1078,4.1139,4.1078,4.1139,48600.0
2010-04-29 12:00:00,6.84,6.85,6.83,6.83,595100.0,4.1139,4.1199,4.1078,4.1078,595100.0
2010-04-29 12:10:00,6.84,6.84,6.8,6.83,498700.0,4.1139,4.1139,4.0898,4.1078,498700.0
2010-04-29 12:20:00,6.82,6.88,6.82,6.88,411000.0,4.1018,4.1379,4.1018,4.1379,411000.0
2010-04-29 12:30:00,6.87,6.88,6.86,6.87,118800.0,4.1319,4.1379,4.1259,4.1319,118800.0
2010-04-29 12:40:00,6.88,6.93,6.87,6.91,698400.0,4.1379,4.168,4.1319,4.156,698400.0
2010-04-29 12:50:00,6.91,6.91,6.88,6.89,181700.0,4.156,4.156,4.1379,4.1439,181700.0
2010-04-29 13:00:00,6.89,6.92,6.88,6.91,178300.0,4.1439,4.162,4.1379,4.156,178300.0
2010-04-29 13:10:00,6.91,6.94,6.91,6.93,254400.0,4.156,4.174,4.156,4.168,254400.0
2010-04-29 13:20:00,6.92,6.95,6.91,6.91,240300.0,4.162,4.18,4.156,4.156,240300.0
2010-04-29 13:30:00,6.9,6.93,6.9,6.92,208700.0,4.1499,4.168,4.1499,4.162,208700.0
2010-04-29 13:40:00,6.92,6.94,6.91,6.93,165500.0,4.162,4.174,4.156,4.168,165500.0
2010-04-29 13:50:00,6.94,6.95,6.93,6.94,286300.0,4.174,4.18,4.168,4.174,286300.0
2010-04-29 14:00:00,6.95,6.95,6.93,6.95,242800.0,4.18,4.18,4.168,4.18,242800.0
2010-04-29 14:10:00,6.95,6.95,6.93,6.95,280300.0,4.18,4.18,4.168,4.18,280300.0
2010-04-29 14:20:00,6.95,6.96,6.93,6.94,1202800.0,4.18,4.186,4.168,4.174,1202800.0
2010-04-29 14:30:00,6.95,6.96,6.9,6.9,500300.0,4.18,4.186,4.1499,4.1499,500300.0
2010-04-29 14:40:00,6.9,6.91,6.88,6.89,784100.0,4.1499,4.156,4.1379,4.1439,784100.0
2010-04-29 14:50:00,6.89,6.9,6.84,6.87,535500.0,4.1439,4.1499,4.1139,4.1319,535500.0
2010-04-29 15:00:00,6.87,6.88,6.84,6.86,837200.0,4.1319,4.1379,4.1139,4.1259,837200.0
2010-04-29 15:10:00,6.87,6.87,6.85,6.85,193200.0,4.1319,4.1319,4.1199,4.1199,193200.0
2010-04-29 15:20:00,6.85,6.87,6.82,6.86,385500.0,4.1199,4.1319,4.1018,4.1259,385500.0
2010-04-29 15:30:00,6.86,6.88,6.85,6.87,294400.0,4.1259,4.1379,4.1199,4.1319,294400.0
2010-04-29 15:40:00,6.87,6.87,6.84,6.87,667500.0,4.1319,4.1319,4.1139,4.1319,667500.0
2010-04-29 15:50:00,6.87,6.89,6.85,6.86,1263000.0,4.1319,4.1439,4.1199,4.1259,1263000.0
2010-04-30 09:30:00,6.85,6.88,6.77,6.86,906200.0,4.1199,4.1379,4.0718,4.1259,906200.0
2010-04-30 09:40:00,6.86,6.94,6.85,6.91,667400.0,4.1259,4.174,4.1199,4.156,667400.0
2010-04-30 09:50:00,6.91,6.95,6.89,6.9,692500.0,4.156,4.18,4.1439,4.1499,692500.0
2010-04-30 10:00:00,6.9,6.93,6.85,6.87,713400.0,4.1499,4.168,4.1199,4.1319,713400.0
2010-04-30 10:10:00,6.87,6.89,6.83,6.87,1126800.0,4.1319,4.1439,4.1078,4.1319,1126800.0
2010-04-30 10:20:00,6.88,6.92,6.87,6.92,668700.0,4.1379,4.162,4.1319,4.162,668700.0
2010-04-30 10:30:00,6.91,6.93,6.89,6.92,808700.0,4.156,4.168,4.1439,4.162,808700.0
2010-04-30 10:40:00,6.92,6.97,6.88,6.96,1318000.0,4.162,4.192,4.1379,4.186,1318000.0
2010-04-30 10:50:00,6.96,6.99,6.93,6.98,1080600.0,4.186,4.2041,4.168,4.1981,1080600.0
2010-04-30 11:00:00,6.97,7.03,6.97,6.98,1066400.0,4.192,4.2281,4.192,4.1981,1066400.0
2010-04-30 11:10:00,6.97,7.01,6.95,6.97,605900.0,4.192,4.2161,4.18,4.192,605900.0
2010-04-30 11:20:00,6.96,7.01,6.96,6.98,325200.0,4.186,4.2161,4.186,4.1981,325200.0
2010-04-30 11:30:00,6.97,7.01,6.97,6.99,327900.0,4.192,4.2161,4.192,4.2041,327900.0
2010-04-30 11:40:00,6.99,7.0,6.97,7.0,350000.0,4.2041,4.2101,4.192,4.2101,350000.0
2010-04-30 11:50:00,6.99,7.03,6.99,7.01,538800.0,4.2041,4.2281,4.2041,4.2161,538800.0
2010-04-30 12:00:00,7.01,7.04,7.01,7.01,570300.0,4.2161,4.2341,4.2161,4.2161,570300.0
2010-04-30 12:10:00,7.01,7.02,6.97,6.97,605400.0,4.2161,4.2221,4.192,4.192,605400.0
2010-04-30 12:20:00,6.97,7.0,6.95,6.99,447700.0,4.192,4.2101,4.18,4.2041,447700.0
2010-04-30 12:30:00,6.99,7.0,6.96,6.97,518300.0,4.2041,4.2101,4.186,4.192,518300.0
2010-04-30 12:40:00,6.98,7.01,6.97,6.98,398400.0,4.1981,4.2161,4.192,4.1981,398400.0
2010-04-30 12:50:00,6.98,6.99,6.9,6.95,843000.0,4.1981,4.2041,4.1499,4.18,843000.0
2010-04-30 13:00:00,6.95,6.97,6.92,6.93,343900.0,4.18,4.192,4.162,4.168,343900.0
2010-04-30 13:10:00,6.93,6.94,6.91,6.93,1411300.0,4.168,4.174,4.156,4.168,1411300.0
2010-04-30 13:20:00,6.93,6.94,6.92,6.94,251000.0,4.168,4.174,4.162,4.174,251000.0
2010-04-30 13:30:00,6.93,6.94,6.9,6.91,459400.0,4.168,4.174,4.1499,4.156,459400.0
2010-04-30 13:40:00,6.91,6.91,6.86,6.88,793800.0,4.156,4.156,4.1259,4.1379,793800.0
2010-04-30 13:50:00,6.87,6.89,6.84,6.84,617800.0,4.1319,4.1439,4.1139,4.1139,617800.0
2010-04-30 14:00:00,6.84,6.86,6.82,6.85,835400.0,4.1139,4.1259,4.1018,4.1199,835400.0
2010-04-30 14:10:00,6.84,6.85,6.83,6.84,570400.0,4.1139,4.1199,4.1078,4.1139,570400.0
2010-04-30 14:20:00,6.83,6.87,6.83,6.86,209500.0,4.1078,4.1319,4.1078,4.1259,209500.0
2010-04-30 14:30:00,6.87,6.88,6.79,6.79,674200.0,4.1319,4.1379,4.0838,4.0838,674200.0
2010-04-30 14:40:00,6.79,6.8,6.75,6.79,777500.0,4.0838,4.0898,4.0597,4.0838,777500.0
2010-04-30 14:50:00,6.79,6.83,6.77,6.82,363300.0,4.0838,4.1078,4.0718,4.1018,363300.0
2010-04-30 15:00:00,6.82,6.84,6.8,6.82,420500.0,4.1018,4.1139,4.0898,4.1018,420500.0
2010-04-30 15:10:00,6.82,6.85,6.82,6.83,415800.0,4.1018,4.1199,4.1018,4.1078,415800.0
2010-04-30 15:20:00,6.83,6.84,6.81,6.81,586200.0,4.1078,4.1139,4.0958,4.0958,586200.0
2010-04-30 15:30:00,6.81,6.82,6.76,6.76,469200.0,4.0958,4.1018,4.0657,4.0657,469200.0
2010-04-30 15:40:00,6.77,6.78,6.73,6.75,1377300.0,4.0718,4.0778,4.0477,4.0597,1377300.0
2010-04-30 15:50:00,6.76,6.78,6.74,6.76,1991800.0,4.0657,4.0778,4.0537,4.0657,1991800.0
2010-05-03 09:30:00,6.84,6.92,6.8,6.85,733000.0,4.1139,4.162,4.0898,4.1199,733000.0
2010-05-03 09:40:00,6.85,6.87,6.84,6.87,309900.0,4.1199,4.1319,4.1139,4.1319,309900.0
2010-05-03 09:50:00,6.87,6.91,6.86,6.89,275400.0,4.1319,4.156,4.1259,4.1439,275400.0
2010-05-03 10:00:00,6.89,6.91,6.84,6.9,479200.0,4.1439,4.156,4.1139,4.1499,479200.0
2010-05-03 10:10:00,6.9,6.92,6.88,6.88,522300.0,4.1499,4.162,4.1379,4.1379,522300.0
2010-05-03 10:20:00,6.89,6.89,6.85,6.85,259500.0,4.1439,4.1439,4.1199,4.1199,259500.0
2010-05-03 10:30:00,6.86,6.86,6.81,6.83,475800.0,4.1259,4.1259,4.0958,4.1078,475800.0
2010-05-03 10:40:00,6.83,6.85,6.8,6.84,448600.0,4.1078,4.1199,4.0898,4.1139,448600.0
2010-05-03 10:50:00,6.84,6.84,6.78,6.81,505700.0,4.1139,4.1139,4.0778,4.0958,505700.0
2010-05-03 11:00:00,6.81,6.83,6.79,6.81,318200.0,4.0958,4.1078,4.0838,4.0958,318200.0
2010-05-03 11:10:00,6.81,6.82,6.79,6.81,175200.0,4.0958,4.1018,4.0838,4.0958,175200.0
2010-05-03 11:20:00,6.81,6.82,6.8,6.82,215600.0,4.0958,4.1018,4.0898,4.1018,215600.0
2010-05-03 11:30:00,6.82,6.83,6.8,6.82,210700.0,4.1018,4.1078,4.0898,4.1018,210700.0
2010-05-03 11:40:00,6.83,6.85,6.82,6.84,152200.0,4.1078,4.1199,4.1018,4.1139,152200.0
2010-05-03 11:50:00,6.84,6.84,6.82,6.84,174100.0,4.1139,4.1139,4.1018,4.1139,174100.0
2010-05-03 12:00:00,6.83,6.84,6.82,6.83,134900.0,4.1078,4.1139,4.1018,4.1078,134900.0
2010-05-03 12:10:00,6.83,6.84,6.82,6.84,288300.0,4.1078,4.1139,4.1018,4.1139,288300.0
2010-05-03 12:20:00,6.84,6.89,6.83,6.88,394500.0,4.1139,4.1439,4.1078,4.1379,394500.0
2010-05-03 12:30:00,6.88,6.89,6.87,6.88,82200.0,4.1379,4.1439,4.1319,4.1379,82200.0
2010-05-03 12:40:00,6.88,6.89,6.86,6.86,229200.0,4.1379,4.1439,4.1259,4.1259,229200.0
2010-05-03 12:50:00,6.85,6.88,6.84,6.88,225900.0,4.1199,4.1379,4.1139,4.1379,225900.0
2010-05-03 13:00:00,6.88,6.88,6.83,6.83,163700.0,4.1379,4.1379,4.1078,4.1078,163700.0
2010-05-03 13:10:00,6.84,6.86,6.83,6.85,209200.0,4.1139,4.1259,4.1078,4.1199,209200.0
2010-05-03 13:20:00,6.84,6.86,6.84,6.86,77600.0,4.1139,4.1259,4.1139,4.1259,77600.0
2010-05-03 13:30:00,6.85,6.87,6.85,6.87,106600.0,4.1199,4.1319,4.1199,4.1319,106600.0
2010-05-03 13:40:00,6.87,6.87,6.84,6.85,145200.0,4.1319,4.1319,4.1139,4.1199,145200.0
2010-05-03 13:50:00,6.86,6.86,6.84,6.85,97100.0,4.1259,4.1259,4.1139,4.1199,97100.0
2010-05-03 14:00:00,6.85,6.86,6.83,6.85,425300.0,4.1199,4.1259,4.1078,4.1199,425300.0
2010-05-03 14:10:00,6.85,6.86,6.84,6.86,89900.0,4.1199,4.1259,4.1139,4.1259,89900.0
2010-05-03 14:20:00,6.86,6.86,6.84,6.85,96200.0,4.1259,4.1259,4.1139,4.1199,96200.0
2010-05-03 14:30:00,6.85,6.86,6.82,6.82,454000.0,4.1199,4.1259,4.1018,4.1018,454000.0
2010-05-03 14:40:00,6.82,6.83,6.8,6.8,354300.0,4.1018,4.1078,4.0898,4.0898,354300.0
2010-05-03 14:50:00,6.81,6.85,6.8,6.84,195400.0,4.0958,4.1199,4.0898,4.1139,195400.0
2010-05-03 15:00:00,6.85,6.85,6.82,6.83,201200.0,4.1199,4.1199,4.1018,4.1078,201200.0
2010-05-03 15:10:00,6.83,6.84,6.82,6.83,228900.0,4.1078,4.1139,4.1018,4.1078,228900.0
2010-05-03 15:20:00,6.83,6.86,6.82,6.83,420400.0,4.1078,4.1259,4.1018,4.1078,420400.0
2010-05-03 15:30:00,6.84,6.87,6.83,6.84,565300.0,4.1139,4.1319,4.1078,4.1139,565300.0
2010-05-03 15:40:00,6.84,6.87,6.84,6.87,659700.0,4.1139,4.1319,4.1139,4.1319,659700.0
2010-05-03 15:50:00,6.86,6.88,6.85,6.87,1106900.0,4.1259,4.1379,4.1199,4.1319,1106900.0
2010-05-04 09:30:00,6.8,6.8,6.7,6.79,800200.0,4.0898,4.0898,4.0297,4.0838,800200.0
2010-05-04 09:40:00,6.79,6.79,6.7,6.73,952700.0,4.0838,4.0838,4.0297,4.0477,952700.0
2010-05-04 09:50:00,6.73,6.79,6.71,6.79,507200.0,4.0477,4.0838,4.0357,4.0838,507200.0
2010-05-04 10:00:00,6.79,6.79,6.71,6.74,598700.0,4.0838,4.0838,4.0357,4.0537,598700.0
2010-05-04 10:10:00,6.74,6.82,6.73,6.82,539400.0,4.0537,4.1018,4.0477,4.1018,539400.0
2010-05-04 10:20:00,6.81,6.84,6.78,6.78,534800.0,4.0958,4.1139,4.0778,4.0778,534800.0
2010-05-04 10:30:00,6.78,6.79,6.7,6.7,726400.0,4.0778,4.0838,4.0297,4.0297,726400.0
2010-05-04 10:40:00,6.7,6.72,6.69,6.72,1796900.0,4.0297,4.0417,4.0236,4.0417,1796900.0
2010-05-04 10:50:00,6.71,6.74,6.69,6.7,1133000.0,4.0357,4.0537,4.0236,4.0297,1133000.0
2010-05-04 11:00:00,6.7,6.72,6.67,6.72,668200.0,4.0297,4.0417,4.0116,4.0417,668200.0
2010-05-04 11:10:00,6.71,6.75,6.7,6.73,503500.0,4.0357,4.0597,4.0297,4.0477,503500.0
2010-05-04 11:20:00,6.72,6.73,6.67,6.68,630500.0,4.0417,4.0477,4.0116,4.0176,630500.0
2010-05-04 11:30:00,6.69,6.69,6.63,6.66,1079100.0,4.0236,4.0236,3.9876,4.0056,1079100.0
2010-05-04 11:40:00,6.67,6.71,6.66,6.69,530200.0,4.0116,4.0357,4.0056,4.0236,530200.0
2010-05-04 11:50:00,6.69,6.73,6.68,6.73,375600.0,4.0236,4.0477,4.0176,4.0477,375600.0
2010-05-04 12:00:00,6.72,6.73,6.7,6.71,409400.0,4.0417,4.0477,4.0297,4.0357,409400.0
2010-05-04 12:10:00,6.71,6.73,6.7,6.71,497400.0,4.0357,4.0477,4.0297,4.0357,497400.0
2010-05-04 12:20:00,6.71,6.72,6.67,6.68,597100.0,4.0357,4.0417,4.0116,4.0176,597100.0
2010-05-04 12:30:00,6.68,6.7,6.68,6.69,254200.0,4.0176,4.0297,4.0176,4.0236,254200.0
2010-05-04 12:40:00,6.69,6.69,6.67,6.69,296800.0,4.0236,4.0236,4.0116,4.0236,296800.0
2010-05-04 12:50:00,6.69,6.7,6.68,6.69,344600.0,4.0236,4.0297,4.0176,4.0236,344600.0
2010-05-04 13:00:00,6.69,6.7,6.68,6.68,188400.0,4.0236,4.0297,4.0176,4.0176,188400.0
2010-05-04 13:10:00,6.68,6.71,6.68,6.7,224200.0,4.0176,4.0357,4.0176,4.0297,224200.0
2010-05-04 13:20:00,6.7,6.72,6.69,6.7,241500.0,4.0297,4.0417,4.0236,4.0297,241500.0
2010-05-04 13:30:00,6.7,6.73,6.7,6.72,278600.0,4.0297,4.0477,4.0297,4.0417,278600.0
2010-05-04 13:40:00,6.72,6.77,6.72,6.76,428900.0,4.0417,4.0718,4.0417,4.0657,428900.0
2010-05-04 13:50:00,6.76,6.77,6.72,6.74,370600.0,4.0657,4.0718,4.0417,4.0537,370600.0
2010-05-04 14:00:00,6.73,6.74,6.7,6.73,518400.0,4.0477,4.0537,4.0297,4.0477,518400.0
2010-05-04 14:10:00,6.73,6.74,6.71,6.71,285600.0,4.0477,4.0537,4.0357,4.0357,285600.0
2010-05-04 14:20:00,6.71,6.73,6.71,6.71,293600.0,4.0357,4.0477,4.0357,4.0357,293600.0
2010-05-04 14:30:00,6.72,6.75,6.7,6.7,374400.0,4.0417,4.0597,4.0297,4.0297,374400.0
2010-05-04 14:40:00,6.7,6.72,6.7,6.7,169500.0,4.0297,4.0417,4.0297,4.0297,169500.0
2010-05-04 14:50:00,6.71,6.71,6.68,6.68,391400.0,4.0357,4.0357,4.0176,4.0176,391400.0
2010-05-04 15:00:00,6.68,6.69,6.66,6.67,623400.0,4.0176,4.0236,4.0056,4.0116,623400.0
2010-05-04 15:10:00,6.67,6.68,6.65,6.67,367100.0,4.0116,4.0176,3.9996,4.0116,367100.0
2010-05-04 15:20:00,6.67,6.7,6.66,6.69,515200.0,4.0116,4.0297,4.0056,4.0236,515200.0
2010-05-04 15:30:00,6.69,6.69,6.65,6.65,310800.0,4.0236,4.0236,3.9996,3.9996,310800.0
2010-05-04 15:40:00,6.65,6.67,6.63,6.66,1111900.0,3.9996,4.0116,3.9876,4.0056,1111900.0
2010-05-04 15:50:00,6.66,6.7,6.66,6.68,1106800.0,4.0056,4.0297,4.0056,4.0176,1106800.0
2010-05-05 09:30:00,6.53,6.55,6.46,6.48,2745400.0,3.9274,3.9394,3.8853,3.8973,2745400.0
2010-05-05 09:40:00,6.48,6.54,6.46,6.46,967700.0,3.8973,3.9334,3.8853,3.8853,967700.0
2010-05-05 09:50:00,6.46,6.59,6.46,6.57,1078300.0,3.8853,3.9635,3.8853,3.9515,1078300.0
2010-05-05 10:00:00,6.57,6.62,6.53,6.6,834200.0,3.9515,3.9815,3.9274,3.9695,834200.0
2010-05-05 10:10:00,6.6,6.67,6.57,6.65,589000.0,3.9695,4.0116,3.9515,3.9996,589000.0
2010-05-05 10:20:00,6.66,6.69,6.62,6.63,628700.0,4.0056,4.0236,3.9815,3.9876,628700.0
2010-05-05 10:30:00,6.62,6.65,6.59,6.62,1303600.0,3.9815,3.9996,3.9635,3.9815,1303600.0
2010-05-05 10:40:00,6.63,6.75,6.62,6.75,758300.0,3.9876,4.0597,3.9815,4.0597,758300.0
2010-05-05 10:50:00,6.74,6.75,6.71,6.73,519300.0,4.0537,4.0597,4.0357,4.0477,519300.0
2010-05-05 11:00:00,6.73,6.73,6.63,6.65,1083300.0,4.0477,4.0477,3.9876,3.9996,1083300.0
2010-05-05 11:10:00,6.65,6.75,6.64,6.75,2143200.0,3.9996,4.0597,3.9936,4.0597,2143200.0
2010-05-05 11:20:00,6.75,6.78,6.74,6.74,1008200.0,4.0597,4.0778,4.0537,4.0537,1008200.0
2010-05-05 11:30:00,6.74,6.75,6.7,6.74,348300.0,4.0537,4.0597,4.0297,4.0537,348300.0
2010-05-05 11:40:00,6.74,6.84,6.74,6.83,657200.0,4.0537,4.1139,4.0537,4.1078,657200.0
2010-05-05 11:50:00,6.83,6.86,6.78,6.82,1199400.0,4.1078,4.1259,4.0778,4.1018,1199400.0
2010-05-05 12:00:00,6.83,6.87,6.81,6.83,544900.0,4.1078,4.1319,4.0958,4.1078,544900.0
2010-05-05 12:10:00,6.83,6.84,6.78,6.83,501300.0,4.1078,4.1139,4.0778,4.1078,501300.0
2010-05-05 12:20:00,6.82,6.83,6.76,6.79,488900.0,4.1018,4.1078,4.0657,4.0838,488900.0
2010-05-05 12:30:00,6.8,6.82,6.79,6.79,266300.0,4.0898,4.1018,4.0838,4.0838,266300.0
2010-05-05 12:40:00,6.79,6.79,6.64,6.69,1731200.0,4.0838,4.0838,3.9936,4.0236,1731200.0
2010-05-05 12:50:00,6.7,6.7,6.64,6.65,1550000.0,4.0297,4.0297,3.9936,3.9996,1550000.0
2010-05-05 13:00:00,6.65,6.66,6.59,6.61,1413900.0,3.9996,4.0056,3.9635,3.9755,1413900.0
2010-05-05 13:10:00,6.61,6.66,6.58,6.6,1304100.0,3.9755,4.0056,3.9575,3.9695,1304100.0
2010-05-05 13:20:00,6.6,6.64,6.59,6.62,537900.0,3.9695,3.9936,3.9635,3.9815,537900.0
2010-05-05 13:30:00,6.61,6.62,6.58,6.6,1025100.0,3.9755,3.9815,3.9575,3.9695,1025100.0
2010-05-05 13:40:00,6.6,6.65,6.59,6.65,1034700.0,3.9695,3.9996,3.9635,3.9996,1034700.0
2010-05-05 13:50:00,6.64,6.65,6.6,6.6,702700.0,3.9936,3.9996,3.9695,3.9695,702700.0
2010-05-05 14:00:00,6.6,6.64,6.58,6.63,670200.0,3.9695,3.9936,3.9575,3.9876,670200.0
2010-05-05 14:10:00,6.64,6.65,6.58,6.58,1207600.0,3.9936,3.9996,3.9575,3.9575,1207600.0
2010-05-05 14:20:00,6.58,6.62,6.54,6.57,1169100.0,3.9575,3.9815,3.9334,3.9515,1169100.0
2010-05-05 14:30:00,6.56,6.57,6.52,6.52,612600.0,3.9455,3.9515,3.9214,3.9214,612600.0
2010-05-05 14:40:00,6.53,6.55,6.51,6.52,1283500.0,3.9274,3.9394,3.9154,3.9214,1283500.0
2010-05-05 14:50:00,6.53,6.56,6.49,6.56,1433900.0,3.9274,3.9455,3.9034,3.9455,1433900.0
2010-05-05 15:00:00,6.56,6.58,6.5,6.51,1387500.0,3.9455,3.9575,3.9094,3.9154,1387500.0
2010-05-05 15:10:00,6.52,6.6,6.5,6.54,865200.0,3.9214,3.9695,3.9094,3.9334,865200.0
2010-05-05 15:20:00,6.54,6.59,6.54,6.57,682500.0,3.9334,3.9635,3.9334,3.9515,682500.0
2010-05-05 15:30:00,6.57,6.57,6.5,6.53,924600.0,3.9515,3.9515,3.9094,3.9274,924600.0
2010-05-05 15:40:00,6.53,6.55,6.51,6.51,953000.0,3.9274,3.9394,3.9154,3.9154,953000.0
2010-05-05 15:50:00,6.52,6.56,6.51,6.55,1633600.0,3.9214,3.9455,3.9154,3.9394,1633600.0
2010-05-06 09:30:00,6.52,6.66,6.52,6.64,681900.0,3.9214,4.0056,3.9214,3.9936,681900.0
2010-05-06 09:40:00,6.64,6.72,6.6,6.64,1038500.0,3.9936,4.0417,3.9695,3.9936,1038500.0
2010-05-06 09:50:00,6.64,6.68,6.6,6.67,1111200.0,3.9936,4.0176,3.9695,4.0116,1111200.0
2010-05-06 10:00:00,6.67,6.69,6.61,6.63,430200.0,4.0116,4.0236,3.9755,3.9876,430200.0
2010-05-06 10:10:00,6.63,6.66,6.56,6.65,891300.0,3.9876,4.0056,3.9455,3.9996,891300.0
2010-05-06 10:20:00,6.64,6.65,6.57,6.57,711100.0,3.9936,3.9996,3.9515,3.9515,711100.0
2010-05-06 10:30:00,6.57,6.59,6.53,6.55,861800.0,3.9515,3.9635,3.9274,3.9394,861800.0
2010-05-06 10:40:00,6.55,6.56,6.51,6.52,1246400.0,3.9394,3.9455,3.9154,3.9214,1246400.0
2010-05-06 10:50:00,6.52,6.54,6.48,6.51,935500.0,3.9214,3.9334,3.8973,3.9154,935500.0
2010-05-06 11:00:00,6.5,6.51,6.42,6.44,1182400.0,3.9094,3.9154,3.8613,3.8733,1182400.0
2010-05-06 11:10:00,6.43,6.44,6.37,6.41,1390000.0,3.8673,3.8733,3.8312,3.8552,1390000.0
2010-05-06 11:20:00,6.42,6.47,6.41,6.46,950300.0,3.8613,3.8913,3.8552,3.8853,950300.0
2010-05-06 11:30:00,6.46,6.47,6.36,6.39,959400.0,3.8853,3.8913,3.8252,3.8432,959400.0
2010-05-06 11:40:00,6.39,6.41,6.27,6.29,1413900.0,3.8432,3.8552,3.771,3.7831,1413900.0
2010-05-06 11:50:00,6.28,6.32,6.26,6.3,975500.0,3.7771,3.8011,3.765,3.7891,975500.0
2010-05-06 12:00:00,6.31,6.36,6.3,6.32,585200.0,3.7951,3.8252,3.7891,3.8011,585200.0
2010-05-06 12:10:00,6.33,6.43,6.33,6.39,555600.0,3.8071,3.8673,3.8071,3.8432,555600.0
2010-05-06 12:20:00,6.39,6.41,6.36,6.38,367600.0,3.8432,3.8552,3.8252,3.8372,367600.0
2010-05-06 12:30:00,6.38,6.38,6.33,6.35,451700.0,3.8372,3.8372,3.8071,3.8192,451700.0
2010-05-06 12:40:00,6.36,6.37,6.32,6.33,410000.0,3.8252,3.8312,3.8011,3.8071,410000.0
2010-05-06 12:50:00,6.32,6.34,6.3,6.32,401900.0,3.8011,3.8131,3.7891,3.8011,401900.0
2010-05-06 13:00:00,6.33,6.35,6.31,6.32,433200.0,3.8071,3.8192,3.7951,3.8011,433200.0
2010-05-06 13:10:00,6.32,6.33,6.24,6.25,973100.0,3.8011,3.8071,3.753,3.759,973100.0
2010-05-06 13:20:00,6.26,6.28,6.24,6.27,914700.0,3.765,3.7771,3.753,3.771,914700.0
2010-05-06 13:30:00,6.28,6.28,6.2,6.21,813800.0,3.7771,3.7771,3.7289,3.7349,813800.0
2010-05-06 13:40:00,6.2,6.22,6.17,6.19,1211300.0,3.7289,3.741,3.7109,3.7229,1211300.0
2010-05-06 13:50:00,6.18,6.19,6.15,6.17,872200.0,3.7169,3.7229,3.6989,3.7109,872200.0
2010-05-06 14:00:00,6.17,6.2,6.11,6.12,1356600.0,3.7109,3.7289,3.6748,3.6808,1356600.0
2010-05-06 14:10:00,6.12,6.16,6.09,6.11,1420900.0,3.6808,3.7049,3.6628,3.6748,1420900.0
2010-05-06 14:20:00,6.12,6.13,6.05,6.11,2063300.0,3.6808,3.6868,3.6387,3.6748,2063300.0
2010-05-06 14:30:00,6.11,6.11,6.02,6.02,1589900.0,3.6748,3.6748,3.6207,3.6207,1589900.0
2010-05-06 14:40:00,6.02,6.02,5.66,5.8,5243100.0,3.6207,3.6207,3.4042,3.4884,5243100.0
2010-05-06 14:50:00,5.8,6.16,5.74,6.12,2932800.0,3.4884,3.7049,3.4523,3.6808,2932800.0
2010-05-06 15:00:00,6.12,6.25,6.0,6.15,2090400.0,3.6808,3.759,3.6086,3.6989,2090400.0
2010-05-06 15:10:00,6.16,6.2,6.09,6.09,1945400.0,3.7049,3.7289,3.6628,3.6628,1945400.0
2010-05-06 15:20:00,6.09,6.24,6.08,6.23,2147900.0,3.6628,3.753,3.6568,3.747,2147900.0
2010-05-06 15:30:00,6.22,6.33,6.18,6.24,1649700.0,3.741,3.8071,3.7169,3.753,1649700.0
2010-05-06 15:40:00,6.23,6.31,6.21,6.29,1460400.0,3.747,3.7951,3.7349,3.7831,1460400.0
2010-05-06 15:50:00,6.28,6.33,6.23,6.25,2234400.0,3.7771,3.8071,3.747,3.759,2234400.0
2010-05-07 09:30:00,6.2,6.38,6.11,6.3,1570200.0,3.7289,3.8372,3.6748,3.7891,1570200.0
2010-05-07 09:40:00,6.3,6.37,6.24,6.28,1576400.0,3.7891,3.8312,3.753,3.7771,1576400.0
2010-05-07 09:50:00,6.28,6.33,6.22,6.24,855900.0,3.7771,3.8071,3.741,3.753,855900.0
2010-05-07 10:00:00,6.23,6.25,6.05,6.11,1542300.0,3.747,3.759,3.6387,3.6748,1542300.0
2010-05-07 10:10:00,6.11,6.17,6.05,6.05,1238200.0,3.6748,3.7109,3.6387,3.6387,1238200.0
2010-05-07 10:20:00,6.05,6.05,5.86,5.94,1989500.0,3.6387,3.6387,3.5244,3.5726,1989500.0
2010-05-07 10:30:00,5.94,6.02,5.87,5.99,2962900.0,3.5726,3.6207,3.5305,3.6026,2962900.0
2010-05-07 10:40:00,6.0,6.0,5.9,5.92,1794400.0,3.6086,3.6086,3.5485,3.5605,1794400.0
2010-05-07 10:50:00,5.92,5.96,5.9,5.9,1099300.0,3.5605,3.5846,3.5485,3.5485,1099300.0
2010-05-07 11:00:00,5.9,5.98,5.88,5.98,1137000.0,3.5485,3.5966,3.5365,3.5966,1137000.0
2010-05-07 11:10:00,5.98,6.12,5.95,6.1,1768600.0,3.5966,3.6808,3.5786,3.6688,1768600.0
2010-05-07 11:20:00,6.1,6.16,6.08,6.1,1504000.0,3.6688,3.7049,3.6568,3.6688,1504000.0
2010-05-07 11:30:00,6.09,6.1,6.01,6.05,1080000.0,3.6628,3.6688,3.6147,3.6387,1080000.0
2010-05-07 11:40:00,6.05,6.15,6.03,6.13,1711300.0,3.6387,3.6989,3.6267,3.6868,1711300.0
2010-05-07 11:50:00,6.13,6.14,6.08,6.11,651600.0,3.6868,3.6928,3.6568,3.6748,651600.0
2010-05-07 12:00:00,6.1,6.14,6.05,6.14,732200.0,3.6688,3.6928,3.6387,3.6928,732200.0
2010-05-07 12:10:00,6.14,6.18,6.09,6.15,597900.0,3.6928,3.7169,3.6628,3.6989,597900.0
2010-05-07 12:20:00,6.15,6.17,6.05,6.09,868800.0,3.6989,3.7109,3.6387,3.6628,868800.0
2010-05-07 12:30:00,6.09,6.09,6.03,6.05,505500.0,3.6628,3.6628,3.6267,3.6387,505500.0
2010-05-07 12:40:00,6.05,6.09,6.03,6.06,360400.0,3.6387,3.6628,3.6267,3.6447,360400.0
2010-05-07 12:50:00,6.07,6.08,6.01,6.01,464000.0,3.6507,3.6568,3.6147,3.6147,464000.0
2010-05-07 13:00:00,6.01,6.04,6.01,6.01,332000.0,3.6147,3.6327,3.6147,3.6147,332000.0
2010-05-07 13:10:00,6.01,6.04,5.97,6.0,678100.0,3.6147,3.6327,3.5906,3.6086,678100.0
2010-05-07 13:20:00,6.0,6.01,5.98,5.99,314300.0,3.6086,3.6147,3.5966,3.6026,314300.0
2010-05-07 13:30:00,5.98,6.05,5.98,6.04,258800.0,3.5966,3.6387,3.5966,3.6327,258800.0
2010-05-07 13:40:00,6.05,6.09,6.04,6.05,618400.0,3.6387,3.6628,3.6327,3.6387,618400.0
2010-05-07 13:50:00,6.05,6.06,6.01,6.03,531000.0,3.6387,3.6447,3.6147,3.6267,531000.0
2010-05-07 14:00:00,6.03,6.06,6.02,6.04,432600.0,3.6267,3.6447,3.6207,3.6327,432600.0
2010-05-07 14:10:00,6.03,6.05,6.0,6.05,532800.0,3.6267,3.6387,3.6086,3.6387,532800.0
2010-05-07 14:20:00,6.05,6.06,5.98,6.0,680300.0,3.6387,3.6447,3.5966,3.6086,680300.0
2010-05-07 14:30:00,5.98,6.02,5.98,6.01,431400.0,3.5966,3.6207,3.5966,3.6147,431400.0
2010-05-07 14:40:00,6.01,6.06,5.98,5.98,469600.0,3.6147,3.6447,3.5966,3.5966,469600.0
2010-05-07 14:50:00,5.98,5.99,5.95,5.98,532400.0,3.5966,3.6026,3.5786,3.5966,532400.0
2010-05-07 15:00:00,5.98,5.99,5.95,5.97,450100.0,3.5966,3.6026,3.5786,3.5906,450100.0
2010-05-07 15:10:00,5.97,6.0,5.92,6.0,761400.0,3.5906,3.6086,3.5605,3.6086,761400.0
2010-05-07 15:20:00,6.0,6.01,5.97,5.99,826000.0,3.6086,3.6147,3.5906,3.6026,826000.0
2010-05-07 15:30:00,5.99,6.0,5.95,5.98,920200.0,3.6026,3.6086,3.5786,3.5966,920200.0
2010-05-07 15:40:00,5.99,6.01,5.97,6.0,1135300.0,3.6026,3.6147,3.5906,3.6086,1135300.0
2010-05-07 15:50:00,6.0,6.04,5.99,6.02,1320700.0,3.6086,3.6327,3.6026,3.6207,1320700.0
2010-05-10 09:30:00,6.5,6.55,6.44,6.47,2406600.0,3.9094,3.9394,3.8733,3.8913,2406600.0
2010-05-10 09:40:00,6.47,6.57,6.43,6.47,2260500.0,3.8913,3.9515,3.8673,3.8913,2260500.0
2010-05-10 09:50:00,6.47,6.47,6.3,6.33,1709800.0,3.8913,3.8913,3.7891,3.8071,1709800.0
2010-05-10 10:00:00,6.34,6.4,6.31,6.39,970500.0,3.8131,3.8492,3.7951,3.8432,970500.0
2010-05-10 10:10:00,6.39,6.42,6.33,6.34,949500.0,3.8432,3.8613,3.8071,3.8131,949500.0
2010-05-10 10:20:00,6.34,6.36,6.28,6.29,834500.0,3.8131,3.8252,3.7771,3.7831,834500.0
2010-05-10 10:30:00,6.28,6.35,6.27,6.31,900200.0,3.7771,3.8192,3.771,3.7951,900200.0
2010-05-10 10:40:00,6.31,6.32,6.28,6.3,578900.0,3.7951,3.8011,3.7771,3.7891,578900.0
2010-05-10 10:50:00,6.3,6.37,6.28,6.34,937100.0,3.7891,3.8312,3.7771,3.8131,937100.0
2010-05-10 11:00:00,6.33,6.39,6.33,6.35,589000.0,3.8071,3.8432,3.8071,3.8192,589000.0
2010-05-10 11:10:00,6.35,6.38,6.35,6.37,443000.0,3.8192,3.8372,3.8192,3.8312,443000.0
2010-05-10 11:20:00,6.38,6.42,6.36,6.41,359800.0,3.8372,3.8613,3.8252,3.8552,359800.0
2010-05-10 11:30:00,6.41,6.42,6.39,6.42,503200.0,3.8552,3.8613,3.8432,3.8613,503200.0
2010-05-10 11:40:00,6.42,6.44,6.4,6.41,755800.0,3.8613,3.8733,3.8492,3.8552,755800.0
2010-05-10 11:50:00,6.41,6.45,6.41,6.43,553700.0,3.8552,3.8793,3.8552,3.8673,553700.0
2010-05-10 12:00:00,6.44,6.46,6.43,6.45,920800.0,3.8733,3.8853,3.8673,3.8793,920800.0
2010-05-10 12:10:00,6.45,6.47,6.44,6.44,577300.0,3.8793,3.8913,3.8733,3.8733,577300.0
2010-05-10 12:20:00,6.44,6.46,6.44,6.44,532600.0,3.8733,3.8853,3.8733,3.8733,532600.0
2010-05-10 12:30:00,6.44,6.47,6.43,6.44,562300.0,3.8733,3.8913,3.8673,3.8733,562300.0
2010-05-10 12:40:00,6.44,6.45,6.41,6.41,579200.0,3.8733,3.8793,3.8552,3.8552,579200.0
2010-05-10 12:50:00,6.41,6.43,6.38,6.38,1022300.0,3.8552,3.8673,3.8372,3.8372,1022300.0
2010-05-10 13:00:00,6.39,6.4,6.3,6.32,626000.0,3.8432,3.8492,3.7891,3.8011,626000.0
2010-05-10 13:10:00,6.33,6.37,6.31,6.36,563400.0,3.8071,3.8312,3.7951,3.8252,563400.0
2010-05-10 13:20:00,6.36,6.38,6.34,6.37,499000.0,3.8252,3.8372,3.8131,3.8312,499000.0
2010-05-10 13:30:00,6.37,6.4,6.35,6.38,393500.0,3.8312,3.8492,3.8192,3.8372,393500.0
2010-05-10 13:40:00,6.37,6.38,6.33,6.38,492900.0,3.8312,3.8372,3.8071,3.8372,492900.0
2010-05-10 13:50:00,6.38,6.39,6.33,6.33,380100.0,3.8372,3.8432,3.8071,3.8071,380100.0
2010-05-10 14:00:00,6.33,6.34,6.29,6.33,874200.0,3.8071,3.8131,3.7831,3.8071,874200.0
2010-05-10 14:10:00,6.34,6.34,6.31,6.33,353000.0,3.8131,3.8131,3.7951,3.8071,353000.0
2010-05-10 14:20:00,6.33,6.39,6.32,6.36,644200.0,3.8071,3.8432,3.8011,3.8252,644200.0
2010-05-10 14:30:00,6.36,6.4,6.36,6.38,1831600.0,3.8252,3.8492,3.8252,3.8372,1831600.0
2010-05-10 14:40:00,6.38,6.4,6.36,6.39,353200.0,3.8372,3.8492,3.8252,3.8432,353200.0
2010-05-10 14:50:00,6.39,6.45,6.39,6.43,434300.0,3.8432,3.8793,3.8432,3.8673,434300.0
2010-05-10 15:00:00,6.44,6.44,6.38,6.38,625300.0,3.8733,3.8733,3.8372,3.8372,625300.0
2010-05-10 15:10:00,6.38,6.42,6.37,6.38,782100.0,3.8372,3.8613,3.8312,3.8372,782100.0
2010-05-10 15:20:00,6.38,6.41,6.38,6.4,712500.0,3.8372,3.8552,3.8372,3.8492,712500.0
2010-05-10 15:30:00,6.4,6.41,6.37,6.38,534100.0,3.8492,3.8552,3.8312,3.8372,534100.0
2010-05-10 15:40:00,6.38,6.41,6.37,6.39,714800.0,3.8372,3.8552,3.8312,3.8432,714800.0
2010-05-10 15:50:00,6.39,6.5,6.39,6.5,2198400.0,3.8432,3.9094,3.8432,3.9094,2198400.0
2010-05-11 09:30:00,6.37,6.43,6.33,6.41,690000.0,3.8312,3.8673,3.8071,3.8552,690000.0
2010-05-11 09:40:00,6.41,6.49,6.39,6.45,1695700.0,3.8552,3.9034,3.8432,3.8793,1695700.0
2010-05-11 09:50:00,6.46,6.5,6.46,6.48,785200.0,3.8853,3.9094,3.8853,3.8973,785200.0
2010-05-11 10:00:00,6.48,6.51,6.42,6.44,934700.0,3.8973,3.9154,3.8613,3.8733,934700.0
2010-05-11 10:10:00,6.45,6.48,6.43,6.46,1558500.0,3.8793,3.8973,3.8673,3.8853,1558500.0
2010-05-11 10:20:00,6.45,6.5,6.44,6.44,853300.0,3.8793,3.9094,3.8733,3.8733,853300.0
2010-05-11 10:30:00,6.44,6.45,6.41,6.45,542600.0,3.8733,3.8793,3.8552,3.8793,542600.0
2010-05-11 10:40:00,6.44,6.48,6.43,6.47,708400.0,3.8733,3.8973,3.8673,3.8913,708400.0
2010-05-11 10:50:00,6.47,6.47,6.45,6.45,522900.0,3.8913,3.8913,3.8793,3.8793,522900.0
2010-05-11 11:00:00,6.45,6.54,6.45,6.54,819000.0,3.8793,3.9334,3.8793,3.9334,819000.0
2010-05-11 11:10:00,6.55,6.55,6.51,6.53,1214900.0,3.9394,3.9394,3.9154,3.9274,1214900.0
2010-05-11 11:20:00,6.53,6.54,6.49,6.54,519200.0,3.9274,3.9334,3.9034,3.9334,519200.0
2010-05-11 11:30:00,6.54,6.56,6.51,6.54,906400.0,3.9334,3.9455,3.9154,3.9334,906400.0
2010-05-11 11:40:00,6.55,6.59,6.53,6.54,1329900.0,3.9394,3.9635,3.9274,3.9334,1329900.0
2010-05-11 11:50:00,6.53,6.57,6.52,6.54,1019000.0,3.9274,3.9515,3.9214,3.9334,1019000.0
2010-05-11 12:00:00,6.54,6.59,6.54,6.59,659500.0,3.9334,3.9635,3.9334,3.9635,659500.0
2010-05-11 12:10:00,6.59,6.61,6.59,6.6,739400.0,3.9635,3.9755,3.9635,3.9695,739400.0
2010-05-11 12:20:00,6.61,6.61,6.59,6.6,717800.0,3.9755,3.9755,3.9635,3.9695,717800.0
2010-05-11 12:30:00,6.61,6.66,6.6,6.65,851500.0,3.9755,4.0056,3.9695,3.9996,851500.0
2010-05-11 12:40:00,6.65,6.7,6.65,6.69,1124200.0,3.9996,4.0297,3.9996,4.0236,1124200.0
2010-05-11 12:50:00,6.69,6.71,6.65,6.66,423100.0,4.0236,4.0357,3.9996,4.0056,423100.0
2010-05-11 13:00:00,6.66,6.69,6.65,6.68,361100.0,4.0056,4.0236,3.9996,4.0176,361100.0
2010-05-11 13:10:00,6.69,6.69,6.64,6.64,639600.0,4.0236,4.0236,3.9936,3.9936,639600.0
2010-05-11 13:20:00,6.64,6.65,6.63,6.65,316000.0,3.9936,3.9996,3.9876,3.9996,316000.0
2010-05-11 13:30:00,6.65,6.66,6.63,6.66,342700.0,3.9996,4.0056,3.9876,4.0056,342700.0
2010-05-11 13:40:00,6.66,6.68,6.63,6.65,963000.0,4.0056,4.0176,3.9876,3.9996,963000.0
2010-05-11 13:50:00,6.66,6.66,6.64,6.65,370700.0,4.0056,4.0056,3.9936,3.9996,370700.0
2010-05-11 14:00:00,6.64,6.66,6.6,6.61,531300.0,3.9936,4.0056,3.9695,3.9755,531300.0
2010-05-11 14:10:00,6.61,6.63,6.53,6.55,872400.0,3.9755,3.9876,3.9274,3.9394,872400.0
2010-05-11 14:20:00,6.54,6.59,6.51,6.53,1196200.0,3.9334,3.9635,3.9154,3.9274,1196200.0
2010-05-11 14:30:00,6.52,6.54,6.49,6.51,957300.0,3.9214,3.9334,3.9034,3.9154,957300.0
2010-05-11 14:40:00,6.52,6.58,6.5,6.56,643500.0,3.9214,3.9575,3.9094,3.9455,643500.0
2010-05-11 14:50:00,6.55,6.58,6.52,6.52,592400.0,3.9394,3.9575,3.9214,3.9214,592400.0
2010-05-11 15:00:00,6.53,6.53,6.48,6.48,808100.0,3.9274,3.9274,3.8973,3.8973,808100.0
2010-05-11 15:10:00,6.48,6.5,6.43,6.43,996600.0,3.8973,3.9094,3.8673,3.8673,996600.0
2010-05-11 15:20:00,6.43,6.48,6.42,6.48,856700.0,3.8673,3.8973,3.8613,3.8973,856700.0
2010-05-11 15:30:00,6.47,6.5,6.46,6.5,849000.0,3.8913,3.9094,3.8853,3.9094,849000.0
2010-05-11 15:40:00,6.49,6.51,6.47,6.48,728900.0,3.9034,3.9154,3.8913,3.8973,728900.0
2010-05-11 15:50:00,6.48,6.5,6.46,6.47,1298300.0,3.8973,3.9094,3.8853,3.8913,1298300.0
2010-05-12 09:30:00,6.74,6.83,6.69,6.79,2504500.0,4.0537,4.1078,4.0236,4.0838,2504500.0
2010-05-12 09:40:00,6.78,6.87,6.75,6.83,2460300.0,4.0778,4.1319,4.0597,4.1078,2460300.0
2010-05-12 09:50:00,6.84,6.87,6.82,6.83,2141800.0,4.1139,4.1319,4.1018,4.1078,2141800.0
2010-05-12 10:00:00,6.82,6.86,6.8,6.82,1782400.0,4.1018,4.1259,4.0898,4.1018,1782400.0
2010-05-12 10:10:00,6.82,6.83,6.75,6.78,2953300.0,4.1018,4.1078,4.0597,4.0778,2953300.0
2010-05-12 10:20:00,6.78,6.79,6.76,6.78,662300.0,4.0778,4.0838,4.0657,4.0778,662300.0
2010-05-12 10:30:00,6.78,6.81,6.76,6.78,1149700.0,4.0778,4.0958,4.0657,4.0778,1149700.0
2010-05-12 10:40:00,6.78,6.81,6.77,6.79,752200.0,4.0778,4.0958,4.0718,4.0838,752200.0
2010-05-12 10:50:00,6.8,6.8,6.77,6.79,1016800.0,4.0898,4.0898,4.0718,4.0838,1016800.0
2010-05-12 11:00:00,6.79,6.8,6.76,6.77,988900.0,4.0838,4.0898,4.0657,4.0718,988900.0
2010-05-12 11:10:00,6.77,6.77,6.72,6.74,873100.0,4.0718,4.0718,4.0417,4.0537,873100.0
2010-05-12 11:20:00,6.74,6.77,6.73,6.74,898100.0,4.0537,4.0718,4.0477,4.0537,898100.0
2010-05-12 11:30:00,6.74,6.77,6.74,6.77,538100.0,4.0537,4.0718,4.0537,4.0718,538100.0
2010-05-12 11:40:00,6.77,6.78,6.74,6.74,732000.0,4.0718,4.0778,4.0537,4.0537,732000.0
2010-05-12 11:50:00,6.74,6.79,6.72,6.79,524500.0,4.0537,4.0838,4.0417,4.0838,524500.0
2010-05-12 12:00:00,6.78,6.8,6.77,6.79,544800.0,4.0778,4.0898,4.0718,4.0838,544800.0
2010-05-12 12:10:00,6.79,6.8,6.77,6.78,435100.0,4.0838,4.0898,4.0718,4.0778,435100.0
2010-05-12 12:20:00,6.79,6.79,6.76,6.79,364500.0,4.0838,4.0838,4.0657,4.0838,364500.0
2010-05-12 12:30:00,6.78,6.79,6.76,6.79,286300.0,4.0778,4.0838,4.0657,4.0838,286300.0
2010-05-12 12:40:00,6.78,6.79,6.77,6.78,226200.0,4.0778,4.0838,4.0718,4.0778,226200.0
2010-05-12 12:50:00,6.78,6.8,6.77,6.8,415700.0,4.0778,4.0898,4.0718,4.0898,415700.0
2010-05-12 13:00:00,6.79,6.8,6.78,6.79,500800.0,4.0838,4.0898,4.0778,4.0838,500800.0
2010-05-12 13:10:00,6.79,6.8,6.77,6.77,233800.0,4.0838,4.0898,4.0718,4.0718,233800.0
2010-05-12 13:20:00,6.77,6.78,6.75,6.77,662800.0,4.0718,4.0778,4.0597,4.0718,662800.0
2010-05-12 13:30:00,6.78,6.79,6.76,6.77,796100.0,4.0778,4.0838,4.0657,4.0718,796100.0
2010-05-12 13:40:00,6.77,6.8,6.75,6.8,1166400.0,4.0718,4.0898,4.0597,4.0898,1166400.0
2010-05-12 13:50:00,6.8,6.81,6.77,6.78,1658700.0,4.0898,4.0958,4.0718,4.0778,1658700.0
2010-05-12 14:00:00,6.78,6.8,6.76,6.78,1293700.0,4.0778,4.0898,4.0657,4.0778,1293700.0
2010-05-12 14:10:00,6.78,6.8,6.78,6.78,498000.0,4.0778,4.0898,4.0778,4.0778,498000.0
2010-05-12 14:20:00,6.79,6.79,6.76,6.78,473900.0,4.0838,4.0838,4.0657,4.0778,473900.0
2010-05-12 14:30:00,6.78,6.79,6.75,6.76,473800.0,4.0778,4.0838,4.0597,4.0657,473800.0
2010-05-12 14:40:00,6.76,6.78,6.75,6.77,433800.0,4.0657,4.0778,4.0597,4.0718,433800.0
2010-05-12 14:50:00,6.76,6.78,6.75,6.78,256500.0,4.0657,4.0778,4.0597,4.0778,256500.0
2010-05-12 15:00:00,6.78,6.79,6.77,6.78,534600.0,4.0778,4.0838,4.0718,4.0778,534600.0
2010-05-12 15:10:00,6.78,6.81,6.78,6.81,1043500.0,4.0778,4.0958,4.0778,4.0958,1043500.0
2010-05-12 15:20:00,6.81,6.81,6.79,6.8,435600.0,4.0958,4.0958,4.0838,4.0898,435600.0
2010-05-12 15:30:00,6.8,6.81,6.76,6.78,586900.0,4.0898,4.0958,4.0657,4.0778,586900.0
2010-05-12 15:40:00,6.78,6.79,6.77,6.79,625600.0,4.0778,4.0838,4.0718,4.0838,625600.0
2010-05-12 15:50:00,6.79,6.79,6.75,6.77,2159100.0,4.0838,4.0838,4.0597,4.0718,2159100.0
2010-05-13 09:30:00,6.81,6.81,6.71,6.77,681600.0,4.0958,4.0958,4.0357,4.0718,681600.0
2010-05-13 09:40:00,6.77,6.85,6.73,6.82,1273700.0,4.0718,4.1199,4.0477,4.1018,1273700.0
2010-05-13 09:50:00,6.82,6.85,6.81,6.82,1114200.0,4.1018,4.1199,4.0958,4.1018,1114200.0
2010-05-13 10:00:00,6.82,6.88,6.82,6.88,1050200.0,4.1018,4.1379,4.1018,4.1379,1050200.0
2010-05-13 10:10:00,6.87,6.94,6.85,6.94,1473100.0,4.1319,4.174,4.1199,4.174,1473100.0
2010-05-13 10:20:00,6.94,6.95,6.87,6.9,762800.0,4.174,4.18,4.1319,4.1499,762800.0
2010-05-13 10:30:00,6.9,6.92,6.88,6.91,505900.0,4.1499,4.162,4.1379,4.156,505900.0
2010-05-13 10:40:00,6.9,6.94,6.89,6.89,1025100.0,4.1499,4.174,4.1439,4.1439,1025100.0
2010-05-13 10:50:00,6.89,6.89,6.81,6.81,802800.0,4.1439,4.1439,4.0958,4.0958,802800.0
2010-05-13 11:00:00,6.81,6.84,6.8,6.84,960100.0,4.0958,4.1139,4.0898,4.1139,960100.0
2010-05-13 11:10:00,6.83,6.86,6.83,6.86,360300.0,4.1078,4.1259,4.1078,4.1259,360300.0
2010-05-13 11:20:00,6.85,6.92,6.85,6.91,1143000.0,4.1199,4.162,4.1199,4.156,1143000.0
2010-05-13 11:30:00,6.9,6.93,6.85,6.85,1438800.0,4.1499,4.168,4.1199,4.1199,1438800.0
2010-05-13 11:40:00,6.85,6.89,6.84,6.88,316600.0,4.1199,4.1439,4.1139,4.1379,316600.0
2010-05-13 11:50:00,6.87,6.89,6.85,6.88,511300.0,4.1319,4.1439,4.1199,4.1379,511300.0
2010-05-13 12:00:00,6.89,6.91,6.88,6.91,345000.0,4.1439,4.156,4.1379,4.156,345000.0
2010-05-13 12:10:00,6.9,6.91,6.87,6.88,290700.0,4.1499,4.156,4.1319,4.1379,290700.0
2010-05-13 12:20:00,6.88,6.9,6.85,6.86,2755400.0,4.1379,4.1499,4.1199,4.1259,2755400.0
2010-05-13 12:30:00,6.87,6.88,6.84,6.84,708600.0,4.1319,4.1379,4.1139,4.1139,708600.0
2010-05-13 12:40:00,6.84,6.86,6.84,6.86,165600.0,4.1139,4.1259,4.1139,4.1259,165600.0
2010-05-13 12:50:00,6.86,6.86,6.82,6.84,240800.0,4.1259,4.1259,4.1018,4.1139,240800.0
2010-05-13 13:00:00,6.84,6.85,6.83,6.84,217300.0,4.1139,4.1199,4.1078,4.1139,217300.0
2010-05-13 13:10:00,6.85,6.85,6.83,6.84,375200.0,4.1199,4.1199,4.1078,4.1139,375200.0
2010-05-13 13:20:00,6.85,6.85,6.83,6.83,198100.0,4.1199,4.1199,4.1078,4.1078,198100.0
2010-05-13 13:30:00,6.83,6.88,6.83,6.87,448400.0,4.1078,4.1379,4.1078,4.1319,448400.0
2010-05-13 13:40:00,6.88,6.88,6.86,6.86,196500.0,4.1379,4.1379,4.1259,4.1259,196500.0
2010-05-13 13:50:00,6.86,6.88,6.86,6.87,196300.0,4.1259,4.1379,4.1259,4.1319,196300.0
2010-05-13 14:00:00,6.87,6.89,6.87,6.88,274200.0,4.1319,4.1439,4.1319,4.1379,274200.0
2010-05-13 14:10:00,6.88,6.89,6.87,6.88,237400.0,4.1379,4.1439,4.1319,4.1379,237400.0
2010-05-13 14:20:00,6.88,6.89,6.87,6.88,262000.0,4.1379,4.1439,4.1319,4.1379,262000.0
2010-05-13 14:30:00,6.88,6.9,6.87,6.9,253400.0,4.1379,4.1499,4.1319,4.1499,253400.0
2010-05-13 14:40:00,6.89,6.91,6.86,6.87,820600.0,4.1439,4.156,4.1259,4.1319,820600.0
2010-05-13 14:50:00,6.87,6.88,6.83,6.83,560000.0,4.1319,4.1379,4.1078,4.1078,560000.0
2010-05-13 15:00:00,6.83,6.87,6.83,6.84,805200.0,4.1078,4.1319,4.1078,4.1139,805200.0
2010-05-13 15:10:00,6.84,6.84,6.79,6.81,1111500.0,4.1139,4.1139,4.0838,4.0958,1111500.0
2010-05-13 15:20:00,6.8,6.81,6.78,6.78,728100.0,4.0898,4.0958,4.0778,4.0778,728100.0
2010-05-13 15:30:00,6.78,6.82,6.76,6.78,913300.0,4.0778,4.1018,4.0657,4.0778,913300.0
2010-05-13 15:40:00,6.77,6.81,6.76,6.79,865100.0,4.0718,4.0958,4.0657,4.0838,865100.0
2010-05-13 15:50:00,6.8,6.8,6.75,6.75,2296300.0,4.0898,4.0898,4.0597,4.0597,2296300.0
2010-05-14 09:30:00,6.66,6.66,6.58,6.59,1157800.0,4.0056,4.0056,3.9575,3.9635,1157800.0
2010-05-14 09:40:00,6.59,6.62,6.56,6.59,1725300.0,3.9635,3.9815,3.9455,3.9635,1725300.0
2010-05-14 09:50:00,6.58,6.68,6.56,6.67,1396600.0,3.9575,4.0176,3.9455,4.0116,1396600.0
2010-05-14 10:00:00,6.68,6.68,6.61,6.63,1246900.0,4.0176,4.0176,3.9755,3.9876,1246900.0
2010-05-14 10:10:00,6.63,6.69,6.61,6.63,1672300.0,3.9876,4.0236,3.9755,3.9876,1672300.0
2010-05-14 10:20:00,6.63,6.68,6.62,6.65,1121400.0,3.9876,4.0176,3.9815,3.9996,1121400.0
2010-05-14 10:30:00,6.64,6.66,6.6,6.61,972900.0,3.9936,4.0056,3.9695,3.9755,972900.0
2010-05-14 10:40:00,6.6,6.63,6.6,6.62,635300.0,3.9695,3.9876,3.9695,3.9815,635300.0
2010-05-14 10:50:00,6.62,6.62,6.56,6.59,2212200.0,3.9815,3.9815,3.9455,3.9635,2212200.0
2010-05-14 11:00:00,6.58,6.59,6.54,6.56,721400.0,3.9575,3.9635,3.9334,3.9455,721400.0
2010-05-14 11:10:00,6.55,6.58,6.55,6.56,519300.0,3.9394,3.9575,3.9394,3.9455,519300.0
2010-05-14 11:20:00,6.55,6.57,6.5,6.56,1073900.0,3.9394,3.9515,3.9094,3.9455,1073900.0
2010-05-14 11:30:00,6.55,6.62,6.55,6.57,1035400.0,3.9394,3.9815,3.9394,3.9515,1035400.0
2010-05-14 11:40:00,6.56,6.58,6.55,6.57,453400.0,3.9455,3.9575,3.9394,3.9515,453400.0
2010-05-14 11:50:00,6.57,6.59,6.55,6.57,751300.0,3.9515,3.9635,3.9394,3.9515,751300.0
2010-05-14 12:00:00,6.57,6.58,6.52,6.54,1312500.0,3.9515,3.9575,3.9214,3.9334,1312500.0
2010-05-14 12:10:00,6.54,6.55,6.5,6.52,848500.0,3.9334,3.9394,3.9094,3.9214,848500.0
2010-05-14 12:20:00,6.52,6.53,6.49,6.53,778500.0,3.9214,3.9274,3.9034,3.9274,778500.0
2010-05-14 12:30:00,6.53,6.54,6.51,6.53,698900.0,3.9274,3.9334,3.9154,3.9274,698900.0
2010-05-14 12:40:00,6.52,6.56,6.51,6.52,382600.0,3.9214,3.9455,3.9154,3.9214,382600.0
2010-05-14 12:50:00,6.52,6.58,6.51,6.58,356300.0,3.9214,3.9575,3.9154,3.9575,356300.0
2010-05-14 13:00:00,6.58,6.6,6.53,6.54,308400.0,3.9575,3.9695,3.9274,3.9334,308400.0
2010-05-14 13:10:00,6.54,6.57,6.53,6.53,545100.0,3.9334,3.9515,3.9274,3.9274,545100.0
2010-05-14 13:20:00,6.54,6.57,6.53,6.55,293200.0,3.9334,3.9515,3.9274,3.9394,293200.0
2010-05-14 13:30:00,6.54,6.55,6.5,6.51,491000.0,3.9334,3.9394,3.9094,3.9154,491000.0
2010-05-14 13:40:00,6.51,6.53,6.5,6.52,314700.0,3.9154,3.9274,3.9094,3.9214,314700.0
2010-05-14 13:50:00,6.52,6.55,6.5,6.53,495600.0,3.9214,3.9394,3.9094,3.9274,495600.0
2010-05-14 14:00:00,6.53,6.56,6.51,6.53,298500.0,3.9274,3.9455,3.9154,3.9274,298500.0
2010-05-14 14:10:00,6.53,6.54,6.48,6.49,799500.0,3.9274,3.9334,3.8973,3.9034,799500.0
2010-05-14 14:20:00,6.49,6.54,6.48,6.52,909900.0,3.9034,3.9334,3.8973,3.9214,909900.0
2010-05-14 14:30:00,6.53,6.56,6.52,6.55,556100.0,3.9274,3.9455,3.9214,3.9394,556100.0
2010-05-14 14:40:00,6.55,6.56,6.53,6.55,330700.0,3.9394,3.9455,3.9274,3.9394,330700.0
2010-05-14 14:50:00,6.54,6.56,6.48,6.49,735000.0,3.9334,3.9455,3.8973,3.9034,735000.0
2010-05-14 15:00:00,6.49,6.5,6.47,6.48,477000.0,3.9034,3.9094,3.8913,3.8973,477000.0
2010-05-14 15:10:00,6.48,6.5,6.47,6.47,259400.0,3.8973,3.9094,3.8913,3.8913,259400.0
2010-05-14 15:20:00,6.47,6.48,6.44,6.47,704600.0,3.8913,3.8973,3.8733,3.8913,704600.0
2010-05-14 15:30:00,6.47,6.49,6.46,6.47,683600.0,3.8913,3.9034,3.8853,3.8913,683600.0
2010-05-14 15:40:00,6.48,6.53,6.47,6.51,766400.0,3.8973,3.9274,3.8913,3.9154,766400.0
2010-05-14 15:50:00,6.51,6.55,6.51,6.55,1926100.0,3.9154,3.9394,3.9154,3.9394,1926100.0
2010-05-17 09:30:00,6.54,6.62,6.53,6.59,488700.0,3.9334,3.9815,3.9274,3.9635,488700.0
2010-05-17 09:40:00,6.59,6.59,6.48,6.54,613900.0,3.9635,3.9635,3.8973,3.9334,613900.0
2010-05-17 09:50:00,6.53,6.54,6.4,6.43,1491300.0,3.9274,3.9334,3.8492,3.8673,1491300.0
2010-05-17 10:00:00,6.42,6.47,6.4,6.41,1252300.0,3.8613,3.8913,3.8492,3.8552,1252300.0
2010-05-17 10:10:00,6.41,6.49,6.41,6.48,630000.0,3.8552,3.9034,3.8552,3.8973,630000.0
2010-05-17 10:20:00,6.48,6.48,6.41,6.46,492000.0,3.8973,3.8973,3.8552,3.8853,492000.0
2010-05-17 10:30:00,6.46,6.54,6.44,6.51,816600.0,3.8853,3.9334,3.8733,3.9154,816600.0
2010-05-17 10:40:00,6.5,6.52,6.46,6.46,557100.0,3.9094,3.9214,3.8853,3.8853,557100.0
2010-05-17 10:50:00,6.46,6.49,6.44,6.44,318400.0,3.8853,3.9034,3.8733,3.8733,318400.0
2010-05-17 11:00:00,6.44,6.46,6.4,6.41,629700.0,3.8733,3.8853,3.8492,3.8552,629700.0
2010-05-17 11:10:00,6.42,6.43,6.38,6.38,806400.0,3.8613,3.8673,3.8372,3.8372,806400.0
2010-05-17 11:20:00,6.38,6.41,6.36,6.39,655200.0,3.8372,3.8552,3.8252,3.8432,655200.0
2010-05-17 11:30:00,6.4,6.44,6.38,6.42,282400.0,3.8492,3.8733,3.8372,3.8613,282400.0
2010-05-17 11:40:00,6.42,6.43,6.38,6.4,242200.0,3.8613,3.8673,3.8372,3.8492,242200.0
2010-05-17 11:50:00,6.39,6.4,6.34,6.35,388700.0,3.8432,3.8492,3.8131,3.8192,388700.0
2010-05-17 12:00:00,6.35,6.36,6.28,6.3,1077600.0,3.8192,3.8252,3.7771,3.7891,1077600.0
2010-05-17 12:10:00,6.3,6.33,6.3,6.3,246000.0,3.7891,3.8071,3.7891,3.7891,246000.0
2010-05-17 12:20:00,6.3,6.33,6.3,6.31,435100.0,3.7891,3.8071,3.7891,3.7951,435100.0
2010-05-17 12:30:00,6.31,6.32,6.29,6.31,535900.0,3.7951,3.8011,3.7831,3.7951,535900.0
2010-05-17 12:40:00,6.3,6.33,6.3,6.31,143600.0,3.7891,3.8071,3.7891,3.7951,143600.0
2010-05-17 12:50:00,6.31,6.32,6.3,6.3,240200.0,3.7951,3.8011,3.7891,3.7891,240200.0
2010-05-17 13:00:00,6.3,6.32,6.29,6.3,255500.0,3.7891,3.8011,3.7831,3.7891,255500.0
2010-05-17 13:10:00,6.3,6.36,6.29,6.36,299600.0,3.7891,3.8252,3.7831,3.8252,299600.0
2010-05-17 13:20:00,6.35,6.39,6.34,6.38,513100.0,3.8192,3.8432,3.8131,3.8372,513100.0
2010-05-17 13:30:00,6.38,6.42,6.36,6.37,930700.0,3.8372,3.8613,3.8252,3.8312,930700.0
2010-05-17 13:40:00,6.37,6.38,6.34,6.36,366600.0,3.8312,3.8372,3.8131,3.8252,366600.0
2010-05-17 13:50:00,6.36,6.39,6.36,6.38,215700.0,3.8252,3.8432,3.8252,3.8372,215700.0
2010-05-17 14:00:00,6.38,6.42,6.38,6.38,509000.0,3.8372,3.8613,3.8372,3.8372,509000.0
2010-05-17 14:10:00,6.38,6.4,6.37,6.39,318500.0,3.8372,3.8492,3.8312,3.8432,318500.0
2010-05-17 14:20:00,6.39,6.39,6.35,6.36,202000.0,3.8432,3.8432,3.8192,3.8252,202000.0
2010-05-17 14:30:00,6.35,6.39,6.34,6.38,414700.0,3.8192,3.8432,3.8131,3.8372,414700.0
2010-05-17 14:40:00,6.38,6.45,6.37,6.42,359400.0,3.8372,3.8793,3.8312,3.8613,359400.0
2010-05-17 14:50:00,6.42,6.44,6.4,6.43,328800.0,3.8613,3.8733,3.8492,3.8673,328800.0
2010-05-17 15:00:00,6.43,6.47,6.43,6.43,467900.0,3.8673,3.8913,3.8673,3.8673,467900.0
2010-05-17 15:10:00,6.43,6.45,6.41,6.42,299500.0,3.8673,3.8793,3.8552,3.8613,299500.0
2010-05-17 15:20:00,6.43,6.44,6.39,6.41,693200.0,3.8673,3.8733,3.8432,3.8552,693200.0
2010-05-17 15:30:00,6.41,6.49,6.41,6.47,580200.0,3.8552,3.9034,3.8552,3.8913,580200.0
2010-05-17 15:40:00,6.47,6.51,6.47,6.49,825300.0,3.8913,3.9154,3.8913,3.9034,825300.0
2010-05-17 15:50:00,6.49,6.53,6.48,6.51,1628100.0,3.9034,3.9274,3.8973,3.9154,1628100.0
2010-05-18 09:30:00,6.6,6.6,6.45,6.47,1318700.0,3.9695,3.9695,3.8793,3.8913,1318700.0
2010-05-18 09:40:00,6.47,6.52,6.47,6.5,1420900.0,3.8913,3.9214,3.8913,3.9094,1420900.0
2010-05-18 09:50:00,6.5,6.51,6.43,6.43,437600.0,3.9094,3.9154,3.8673,3.8673,437600.0
2010-05-18 10:00:00,6.43,6.47,6.41,6.44,893100.0,3.8673,3.8913,3.8552,3.8733,893100.0
2010-05-18 10:10:00,6.43,6.45,6.41,6.44,338800.0,3.8673,3.8793,3.8552,3.8733,338800.0
2010-05-18 10:20:00,6.44,6.44,6.4,6.41,619300.0,3.8733,3.8733,3.8492,3.8552,619300.0
2010-05-18 10:30:00,6.41,6.41,6.38,6.4,541300.0,3.8552,3.8552,3.8372,3.8492,541300.0
2010-05-18 10:40:00,6.39,6.4,6.31,6.33,773700.0,3.8432,3.8492,3.7951,3.8071,773700.0
2010-05-18 10:50:00,6.32,6.36,6.3,6.35,451700.0,3.8011,3.8252,3.7891,3.8192,451700.0
2010-05-18 11:00:00,6.35,6.37,6.34,6.36,312700.0,3.8192,3.8312,3.8131,3.8252,312700.0
2010-05-18 11:10:00,6.35,6.39,6.35,6.39,306000.0,3.8192,3.8432,3.8192,3.8432,306000.0
2010-05-18 11:20:00,6.39,6.42,6.37,6.41,362400.0,3.8432,3.8613,3.8312,3.8552,362400.0
2010-05-18 11:30:00,6.42,6.42,6.35,6.36,223400.0,3.8613,3.8613,3.8192,3.8252,223400.0
2010-05-18 11:40:00,6.36,6.36,6.3,6.32,631400.0,3.8252,3.8252,3.7891,3.8011,631400.0
2010-05-18 11:50:00,6.31,6.34,6.3,6.34,752900.0,3.7951,3.8131,3.7891,3.8131,752900.0
2010-05-18 12:00:00,6.33,6.34,6.3,6.32,356200.0,3.8071,3.8131,3.7891,3.8011,356200.0
2010-05-18 12:10:00,6.32,6.34,6.32,6.33,155500.0,3.8011,3.8131,3.8011,3.8071,155500.0
2010-05-18 12:20:00,6.33,6.35,6.32,6.34,255200.0,3.8071,3.8192,3.8011,3.8131,255200.0
2010-05-18 12:30:00,6.35,6.37,6.34,6.36,197700.0,3.8192,3.8312,3.8131,3.8252,197700.0
2010-05-18 12:40:00,6.36,6.4,6.35,6.38,186500.0,3.8252,3.8492,3.8192,3.8372,186500.0
2010-05-18 12:50:00,6.39,6.41,6.35,6.36,341500.0,3.8432,3.8552,3.8192,3.8252,341500.0
2010-05-18 13:00:00,6.35,6.37,6.32,6.34,647900.0,3.8192,3.8312,3.8011,3.8131,647900.0
2010-05-18 13:10:00,6.34,6.35,6.32,6.33,517500.0,3.8131,3.8192,3.8011,3.8071,517500.0
2010-05-18 13:20:00,6.34,6.38,6.33,6.36,450200.0,3.8131,3.8372,3.8071,3.8252,450200.0
2010-05-18 13:30:00,6.36,6.38,6.34,6.35,986400.0,3.8252,3.8372,3.8131,3.8192,986400.0
2010-05-18 13:40:00,6.35,6.37,6.32,6.33,578600.0,3.8192,3.8312,3.8011,3.8071,578600.0
2010-05-18 13:50:00,6.33,6.34,6.29,6.3,612500.0,3.8071,3.8131,3.7831,3.7891,612500.0
2010-05-18 14:00:00,6.3,6.34,6.3,6.32,1085700.0,3.7891,3.8131,3.7891,3.8011,1085700.0
2010-05-18 14:10:00,6.32,6.33,6.29,6.29,484900.0,3.8011,3.8071,3.7831,3.7831,484900.0
2010-05-18 14:20:00,6.3,6.3,6.25,6.26,1003200.0,3.7891,3.7891,3.759,3.765,1003200.0
2010-05-18 14:30:00,6.26,6.27,6.17,6.19,1641600.0,3.765,3.771,3.7109,3.7229,1641600.0
2010-05-18 14:40:00,6.19,6.22,6.16,6.18,868400.0,3.7229,3.741,3.7049,3.7169,868400.0
2010-05-18 14:50:00,6.18,6.19,6.14,6.16,1559600.0,3.7169,3.7229,3.6928,3.7049,1559600.0
2010-05-18 15:00:00,6.17,6.18,6.12,6.13,1788300.0,3.7109,3.7169,3.6808,3.6868,1788300.0
2010-05-18 15:10:00,6.13,6.19,6.12,6.17,1653900.0,3.6868,3.7229,3.6808,3.7109,1653900.0
2010-05-18 15:20:00,6.16,6.18,6.1,6.1,1063700.0,3.7049,3.7169,3.6688,3.6688,1063700.0
2010-05-18 15:30:00,6.1,6.15,6.08,6.13,1342100.0,3.6688,3.6989,3.6568,3.6868,1342100.0
2010-05-18 15:40:00,6.13,6.17,6.12,6.14,1126800.0,3.6868,3.7109,3.6808,3.6928,1126800.0
2010-05-18 15:50:00,6.15,6.19,6.14,6.18,3317000.0,3.6989,3.7229,3.6928,3.7169,3317000.0
2010-05-19 09:30:00,6.1,6.23,6.05,6.23,1205800.0,3.6688,3.747,3.6387,3.747,1205800.0
2010-05-19 09:40:00,6.24,6.35,6.22,6.34,1807900.0,3.753,3.8192,3.741,3.8131,1807900.0
2010-05-19 09:50:00,6.33,6.37,6.24,6.26,1171700.0,3.8071,3.8312,3.753,3.765,1171700.0
2010-05-19 10:00:00,6.27,6.28,6.22,6.23,757800.0,3.771,3.7771,3.741,3.747,757800.0
2010-05-19 10:10:00,6.24,6.25,6.11,6.13,908100.0,3.753,3.759,3.6748,3.6868,908100.0
2010-05-19 10:20:00,6.12,6.2,6.11,6.18,1054800.0,3.6808,3.7289,3.6748,3.7169,1054800.0
2010-05-19 10:30:00,6.18,6.22,6.14,6.14,1568900.0,3.7169,3.741,3.6928,3.6928,1568900.0
2010-05-19 10:40:00,6.14,6.19,6.11,6.16,844400.0,3.6928,3.7229,3.6748,3.7049,844400.0
2010-05-19 10:50:00,6.16,6.17,6.13,6.15,525700.0,3.7049,3.7109,3.6868,3.6989,525700.0
2010-05-19 11:00:00,6.15,6.16,6.12,6.13,361600.0,3.6989,3.7049,3.6808,3.6868,361600.0
2010-05-19 11:10:00,6.13,6.13,6.08,6.08,845700.0,3.6868,3.6868,3.6568,3.6568,845700.0
2010-05-19 11:20:00,6.07,6.08,6.01,6.06,500300.0,3.6507,3.6568,3.6147,3.6447,500300.0
2010-05-19 11:30:00,6.05,6.09,6.01,6.07,547700.0,3.6387,3.6628,3.6147,3.6507,547700.0
2010-05-19 11:40:00,6.07,6.07,6.01,6.02,420800.0,3.6507,3.6507,3.6147,3.6207,420800.0
2010-05-19 11:50:00,6.02,6.11,6.01,6.08,1020700.0,3.6207,3.6748,3.6147,3.6568,1020700.0
2010-05-19 12:00:00,6.08,6.1,6.07,6.08,873300.0,3.6568,3.6688,3.6507,3.6568,873300.0
2010-05-19 12:10:00,6.07,6.1,6.07,6.09,380500.0,3.6507,3.6688,3.6507,3.6628,380500.0
2010-05-19 12:20:00,6.09,6.16,6.08,6.14,673800.0,3.6628,3.7049,3.6568,3.6928,673800.0
2010-05-19 12:30:00,6.13,6.15,6.1,6.12,593000.0,3.6868,3.6989,3.6688,3.6808,593000.0
2010-05-19 12:40:00,6.12,6.12,6.07,6.07,244400.0,3.6808,3.6808,3.6507,3.6507,244400.0
2010-05-19 12:50:00,6.08,6.18,6.07,6.18,392400.0,3.6568,3.7169,3.6507,3.7169,392400.0
2010-05-19 13:00:00,6.17,6.18,6.12,6.15,577300.0,3.7109,3.7169,3.6808,3.6989,577300.0
2010-05-19 13:10:00,6.14,6.15,6.11,6.14,204800.0,3.6928,3.6989,3.6748,3.6928,204800.0
2010-05-19 13:20:00,6.13,6.19,6.13,6.17,552200.0,3.6868,3.7229,3.6868,3.7109,552200.0
2010-05-19 13:30:00,6.17,6.18,6.16,6.17,246400.0,3.7109,3.7169,3.7049,3.7109,246400.0
2010-05-19 13:40:00,6.17,6.23,6.17,6.22,785000.0,3.7109,3.747,3.7109,3.741,785000.0
2010-05-19 13:50:00,6.23,6.23,6.18,6.2,348900.0,3.747,3.747,3.7169,3.7289,348900.0
2010-05-19 14:00:00,6.2,6.24,6.19,6.21,474400.0,3.7289,3.753,3.7229,3.7349,474400.0
2010-05-19 14:10:00,6.21,6.22,6.17,6.18,386300.0,3.7349,3.741,3.7109,3.7169,386300.0
2010-05-19 14:20:00,6.17,6.19,6.14,6.18,377600.0,3.7109,3.7229,3.6928,3.7169,377600.0
2010-05-19 14:30:00,6.18,6.2,6.16,6.18,415500.0,3.7169,3.7289,3.7049,3.7169,415500.0
2010-05-19 14:40:00,6.17,6.24,6.17,6.23,349300.0,3.7109,3.753,3.7109,3.747,349300.0
2010-05-19 14:50:00,6.22,6.23,6.17,6.19,306500.0,3.741,3.747,3.7109,3.7229,306500.0
2010-05-19 15:00:00,6.19,6.21,6.16,6.16,388500.0,3.7229,3.7349,3.7049,3.7049,388500.0
2010-05-19 15:10:00,6.17,6.18,6.14,6.15,1388100.0,3.7109,3.7169,3.6928,3.6989,1388100.0
2010-05-19 15:20:00,6.16,6.17,6.13,6.17,1213500.0,3.7049,3.7109,3.6868,3.7109,1213500.0
2010-05-19 15:30:00,6.16,6.17,6.13,6.16,1328900.0,3.7049,3.7109,3.6868,3.7049,1328900.0
2010-05-19 15:40:00,6.15,6.16,6.14,6.14,776200.0,3.6989,3.7049,3.6928,3.6928,776200.0
2010-05-19 15:50:00,6.15,6.15,6.13,6.14,1539900.0,3.6989,3.6989,3.6868,3.6928,1539900.0
2010-05-20 09:30:00,5.9,5.99,5.84,5.96,1398000.0,3.5485,3.6026,3.5124,3.5846,1398000.0
2010-05-20 09:40:00,5.96,5.96,5.86,5.92,1101300.0,3.5846,3.5846,3.5244,3.5605,1101300.0
2010-05-20 09:50:00,5.92,5.98,5.9,5.91,1174300.0,3.5605,3.5966,3.5485,3.5545,1174300.0
2010-05-20 10:00:00,5.91,5.95,5.88,5.89,1198900.0,3.5545,3.5786,3.5365,3.5425,1198900.0
2010-05-20 10:10:00,5.89,5.91,5.84,5.88,1076200.0,3.5425,3.5545,3.5124,3.5365,1076200.0
2010-05-20 10:20:00,5.88,5.89,5.8,5.83,1402900.0,3.5365,3.5425,3.4884,3.5064,1402900.0
2010-05-20 10:30:00,5.83,5.89,5.81,5.88,1877900.0,3.5064,3.5425,3.4944,3.5365,1877900.0
2010-05-20 10:40:00,5.89,5.93,5.87,5.91,1962600.0,3.5425,3.5665,3.5305,3.5545,1962600.0
2010-05-20 10:50:00,5.91,5.96,5.88,5.89,1377000.0,3.5545,3.5846,3.5365,3.5425,1377000.0
2010-05-20 11:00:00,5.89,5.93,5.89,5.91,862100.0,3.5425,3.5665,3.5425,3.5545,862100.0
2010-05-20 11:10:00,5.9,5.92,5.88,5.9,767600.0,3.5485,3.5605,3.5365,3.5485,767600.0
2010-05-20 11:20:00,5.9,5.93,5.89,5.91,661700.0,3.5485,3.5665,3.5425,3.5545,661700.0
2010-05-20 11:30:00,5.91,5.93,5.86,5.89,1509100.0,3.5545,3.5665,3.5244,3.5425,1509100.0
2010-05-20 11:40:00,5.89,5.89,5.85,5.85,257900.0,3.5425,3.5425,3.5184,3.5184,257900.0
2010-05-20 11:50:00,5.85,5.86,5.81,5.81,695800.0,3.5184,3.5244,3.4944,3.4944,695800.0
2010-05-20 12:00:00,5.81,5.83,5.81,5.83,467200.0,3.4944,3.5064,3.4944,3.5064,467200.0
2010-05-20 12:10:00,5.82,5.83,5.79,5.83,778400.0,3.5004,3.5064,3.4823,3.5064,778400.0
2010-05-20 12:20:00,5.82,5.85,5.82,5.84,1021300.0,3.5004,3.5184,3.5004,3.5124,1021300.0
2010-05-20 12:30:00,5.84,5.88,5.84,5.87,790500.0,3.5124,3.5365,3.5124,3.5305,790500.0
2010-05-20 12:40:00,5.87,5.88,5.83,5.84,477100.0,3.5305,3.5365,3.5064,3.5124,477100.0
2010-05-20 12:50:00,5.84,5.84,5.77,5.78,1369500.0,3.5124,3.5124,3.4703,3.4763,1369500.0
2010-05-20 13:00:00,5.78,5.83,5.76,5.83,931900.0,3.4763,3.5064,3.4643,3.5064,931900.0
2010-05-20 13:10:00,5.83,5.86,5.82,5.85,500200.0,3.5064,3.5244,3.5004,3.5184,500200.0
2010-05-20 13:20:00,5.85,5.91,5.85,5.89,1009900.0,3.5184,3.5545,3.5184,3.5425,1009900.0
2010-05-20 13:30:00,5.89,5.91,5.86,5.89,1413800.0,3.5425,3.5545,3.5244,3.5425,1413800.0
2010-05-20 13:40:00,5.88,5.93,5.88,5.93,1084500.0,3.5365,3.5665,3.5365,3.5665,1084500.0
2010-05-20 13:50:00,5.92,5.95,5.9,5.91,979500.0,3.5605,3.5786,3.5485,3.5545,979500.0
2010-05-20 14:00:00,5.92,5.93,5.86,5.89,525200.0,3.5605,3.5665,3.5244,3.5425,525200.0
2010-05-20 14:10:00,5.88,5.97,5.88,5.95,1083400.0,3.5365,3.5906,3.5365,3.5786,1083400.0
2010-05-20 14:20:00,5.95,5.99,5.94,5.95,565000.0,3.5786,3.6026,3.5726,3.5786,565000.0
2010-05-20 14:30:00,5.95,5.97,5.94,5.97,1772100.0,3.5786,3.5906,3.5726,3.5906,1772100.0
2010-05-20 14:40:00,5.97,5.99,5.95,5.97,1111000.0,3.5906,3.6026,3.5786,3.5906,1111000.0
2010-05-20 14:50:00,5.98,5.99,5.96,5.97,1355300.0,3.5966,3.6026,3.5846,3.5906,1355300.0
2010-05-20 15:00:00,5.98,6.02,5.95,5.96,1291500.0,3.5966,3.6207,3.5786,3.5846,1291500.0
2010-05-20 15:10:00,5.96,5.97,5.92,5.95,940600.0,3.5846,3.5906,3.5605,3.5786,940600.0
2010-05-20 15:20:00,5.94,6.0,5.94,5.96,562300.0,3.5726,3.6086,3.5726,3.5846,562300.0
2010-05-20 15:30:00,5.97,5.99,5.92,5.93,881600.0,3.5906,3.6026,3.5605,3.5665,881600.0
2010-05-20 15:40:00,5.93,5.94,5.85,5.88,1867400.0,3.5665,3.5726,3.5184,3.5365,1867400.0
2010-05-20 15:50:00,5.88,5.89,5.83,5.83,3220800.0,3.5365,3.5425,3.5064,3.5064,3220800.0
2010-05-21 09:30:00,5.69,5.95,5.62,5.95,3161200.0,3.4222,3.5786,3.3801,3.5786,3161200.0
2010-05-21 09:40:00,5.95,5.96,5.81,5.9,2045200.0,3.5786,3.5846,3.4944,3.5485,2045200.0
2010-05-21 09:50:00,5.9,5.98,5.89,5.97,1383400.0,3.5485,3.5966,3.5425,3.5906,1383400.0
2010-05-21 10:00:00,5.96,6.03,5.93,6.0,1749300.0,3.5846,3.6267,3.5665,3.6086,1749300.0
2010-05-21 10:10:00,6.0,6.01,5.94,5.96,887700.0,3.6086,3.6147,3.5726,3.5846,887700.0
2010-05-21 10:20:00,5.96,5.99,5.89,5.89,632500.0,3.5846,3.6026,3.5425,3.5425,632500.0
2010-05-21 10:30:00,5.89,5.94,5.89,5.94,756400.0,3.5425,3.5726,3.5425,3.5726,756400.0
2010-05-21 10:40:00,5.94,5.96,5.92,5.93,781600.0,3.5726,3.5846,3.5605,3.5665,781600.0
2010-05-21 10:50:00,5.93,5.96,5.92,5.96,766900.0,3.5665,3.5846,3.5605,3.5846,766900.0
2010-05-21 11:00:00,5.96,6.02,5.95,6.01,1584900.0,3.5846,3.6207,3.5786,3.6147,1584900.0
2010-05-21 11:10:00,6.01,6.1,6.0,6.09,861700.0,3.6147,3.6688,3.6086,3.6628,861700.0
2010-05-21 11:20:00,6.09,6.16,6.09,6.13,877000.0,3.6628,3.7049,3.6628,3.6868,877000.0
2010-05-21 11:30:00,6.13,6.15,6.1,6.15,773000.0,3.6868,3.6989,3.6688,3.6989,773000.0
2010-05-21 11:40:00,6.15,6.19,6.14,6.17,921600.0,3.6989,3.7229,3.6928,3.7109,921600.0
2010-05-21 11:50:00,6.18,6.22,6.17,6.2,847400.0,3.7169,3.741,3.7109,3.7289,847400.0
2010-05-21 12:00:00,6.2,6.22,6.17,6.2,666100.0,3.7289,3.741,3.7109,3.7289,666100.0
2010-05-21 12:10:00,6.21,6.22,6.18,6.21,570400.0,3.7349,3.741,3.7169,3.7349,570400.0
2010-05-21 12:20:00,6.2,6.22,6.19,6.21,479700.0,3.7289,3.741,3.7229,3.7349,479700.0
2010-05-21 12:30:00,6.21,6.24,6.17,6.19,915500.0,3.7349,3.753,3.7109,3.7229,915500.0
2010-05-21 12:40:00,6.19,6.2,6.14,6.14,331000.0,3.7229,3.7289,3.6928,3.6928,331000.0
2010-05-21 12:50:00,6.14,6.17,6.14,6.15,369600.0,3.6928,3.7109,3.6928,3.6989,369600.0
2010-05-21 13:00:00,6.16,6.16,6.13,6.16,526200.0,3.7049,3.7049,3.6868,3.7049,526200.0
2010-05-21 13:10:00,6.16,6.21,6.16,6.17,427800.0,3.7049,3.7349,3.7049,3.7109,427800.0
2010-05-21 13:20:00,6.17,6.19,6.1,6.14,1137800.0,3.7109,3.7229,3.6688,3.6928,1137800.0
2010-05-21 13:30:00,6.14,6.18,6.12,6.16,490100.0,3.6928,3.7169,3.6808,3.7049,490100.0
2010-05-21 13:40:00,6.15,6.18,6.15,6.17,274700.0,3.6989,3.7169,3.6989,3.7109,274700.0
2010-05-21 13:50:00,6.17,6.18,6.16,6.18,209700.0,3.7109,3.7169,3.7049,3.7169,209700.0
2010-05-21 14:00:00,6.18,6.2,6.16,6.17,1556200.0,3.7169,3.7289,3.7049,3.7109,1556200.0
2010-05-21 14:10:00,6.18,6.19,6.12,6.15,507400.0,3.7169,3.7229,3.6808,3.6989,507400.0
2010-05-21 14:20:00,6.14,6.16,6.12,6.14,782900.0,3.6928,3.7049,3.6808,3.6928,782900.0
2010-05-21 14:30:00,6.14,6.16,6.12,6.13,646500.0,3.6928,3.7049,3.6808,3.6868,646500.0
2010-05-21 14:40:00,6.14,6.15,6.11,6.13,823200.0,3.6928,3.6989,3.6748,3.6868,823200.0
2010-05-21 14:50:00,6.13,6.13,6.08,6.12,544900.0,3.6868,3.6868,3.6568,3.6808,544900.0
2010-05-21 15:00:00,6.11,6.14,6.09,6.09,339800.0,3.6748,3.6928,3.6628,3.6628,339800.0
2010-05-21 15:10:00,6.09,6.1,6.01,6.05,613500.0,3.6628,3.6688,3.6147,3.6387,613500.0
2010-05-21 15:20:00,6.05,6.12,6.05,6.09,1408200.0,3.6387,3.6808,3.6387,3.6628,1408200.0
2010-05-21 15:30:00,6.09,6.12,6.07,6.1,1358200.0,3.6628,3.6808,3.6507,3.6688,1358200.0
2010-05-21 15:40:00,6.1,6.18,6.09,6.13,1509000.0,3.6688,3.7169,3.6628,3.6868,1509000.0
2010-05-21 15:50:00,6.14,6.24,6.13,6.24,2382300.0,3.6928,3.753,3.6868,3.753,2382300.0
2010-05-24 09:30:00,6.27,6.27,6.1,6.17,1005500.0,3.771,3.771,3.6688,3.7109,1005500.0
2010-05-24 09:40:00,6.18,6.19,6.1,6.13,970900.0,3.7169,3.7229,3.6688,3.6868,970900.0
2010-05-24 09:50:00,6.13,6.15,6.05,6.07,1604900.0,3.6868,3.6989,3.6387,3.6507,1604900.0
2010-05-24 10:00:00,6.08,6.12,6.06,6.09,901100.0,3.6568,3.6808,3.6447,3.6628,901100.0
2010-05-24 10:10:00,6.09,6.13,6.07,6.09,547000.0,3.6628,3.6868,3.6507,3.6628,547000.0
2010-05-24 10:20:00,6.1,6.11,6.07,6.07,624900.0,3.6688,3.6748,3.6507,3.6507,624900.0
2010-05-24 10:30:00,6.08,6.13,6.07,6.1,460100.0,3.6568,3.6868,3.6507,3.6688,460100.0
2010-05-24 10:40:00,6.11,6.13,6.08,6.08,460200.0,3.6748,3.6868,3.6568,3.6568,460200.0
2010-05-24 10:50:00,6.09,6.14,6.07,6.12,707000.0,3.6628,3.6928,3.6507,3.6808,707000.0
2010-05-24 11:00:00,6.13,6.14,6.1,6.12,244600.0,3.6868,3.6928,3.6688,3.6808,244600.0
2010-05-24 11:10:00,6.13,6.13,6.09,6.12,586400.0,3.6868,3.6868,3.6628,3.6808,586400.0
2010-05-24 11:20:00,6.12,6.13,6.1,6.11,507900.0,3.6808,3.6868,3.6688,3.6748,507900.0
2010-05-24 11:30:00,6.11,6.13,6.11,6.13,359600.0,3.6748,3.6868,3.6748,3.6868,359600.0
2010-05-24 11:40:00,6.13,6.16,6.11,6.16,391000.0,3.6868,3.7049,3.6748,3.7049,391000.0
2010-05-24 11:50:00,6.16,6.17,6.14,6.16,477300.0,3.7049,3.7109,3.6928,3.7049,477300.0
2010-05-24 12:00:00,6.16,6.2,6.15,6.17,524000.0,3.7049,3.7289,3.6989,3.7109,524000.0
2010-05-24 12:10:00,6.17,6.18,6.13,6.14,154700.0,3.7109,3.7169,3.6868,3.6928,154700.0
2010-05-24 12:20:00,6.14,6.15,6.12,6.14,313300.0,3.6928,3.6989,3.6808,3.6928,313300.0
2010-05-24 12:30:00,6.13,6.14,6.1,6.1,383600.0,3.6868,3.6928,3.6688,3.6688,383600.0
2010-05-24 12:40:00,6.1,6.12,6.09,6.12,296200.0,3.6688,3.6808,3.6628,3.6808,296200.0
2010-05-24 12:50:00,6.11,6.12,6.11,6.12,149500.0,3.6748,3.6808,3.6748,3.6808,149500.0
2010-05-24 13:00:00,6.12,6.14,6.1,6.11,328100.0,3.6808,3.6928,3.6688,3.6748,328100.0
2010-05-24 13:10:00,6.1,6.11,6.1,6.1,450600.0,3.6688,3.6748,3.6688,3.6688,450600.0
2010-05-24 13:20:00,6.1,6.11,6.08,6.09,445700.0,3.6688,3.6748,3.6568,3.6628,445700.0
2010-05-24 13:30:00,6.08,6.09,6.07,6.08,124400.0,3.6568,3.6628,3.6507,3.6568,124400.0
2010-05-24 13:40:00,6.07,6.09,6.07,6.08,574600.0,3.6507,3.6628,3.6507,3.6568,574600.0
2010-05-24 13:50:00,6.08,6.1,6.07,6.09,271400.0,3.6568,3.6688,3.6507,3.6628,271400.0
2010-05-24 14:00:00,6.09,6.1,6.07,6.07,293000.0,3.6628,3.6688,3.6507,3.6507,293000.0
2010-05-24 14:10:00,6.07,6.09,6.07,6.08,399600.0,3.6507,3.6628,3.6507,3.6568,399600.0
2010-05-24 14:20:00,6.07,6.09,6.06,6.07,716500.0,3.6507,3.6628,3.6447,3.6507,716500.0
2010-05-24 14:30:00,6.07,6.08,6.05,6.06,242700.0,3.6507,3.6568,3.6387,3.6447,242700.0
2010-05-24 14:40:00,6.06,6.07,6.03,6.03,366600.0,3.6447,3.6507,3.6267,3.6267,366600.0
2010-05-24 14:50:00,6.03,6.05,6.02,6.02,495500.0,3.6267,3.6387,3.6207,3.6207,495500.0
2010-05-24 15:00:00,6.03,6.03,6.0,6.01,744200.0,3.6267,3.6267,3.6086,3.6147,744200.0
2010-05-24 15:10:00,6.01,6.01,5.98,6.0,585200.0,3.6147,3.6147,3.5966,3.6086,585200.0
2010-05-24 15:20:00,6.01,6.04,6.0,6.03,706300.0,3.6147,3.6327,3.6086,3.6267,706300.0
2010-05-24 15:30:00,6.03,6.05,6.02,6.04,284500.0,3.6267,3.6387,3.6207,3.6327,284500.0
2010-05-24 15:40:00,6.04,6.05,6.02,6.02,490400.0,3.6327,3.6387,3.6207,3.6207,490400.0
2010-05-24 15:50:00,6.02,6.03,5.99,5.99,1336500.0,3.6207,3.6267,3.6026,3.6026,1336500.0
2010-05-25 09:30:00,5.67,5.75,5.66,5.72,1523500.0,3.4102,3.4583,3.4042,3.4402,1523500.0
2010-05-25 09:40:00,5.71,5.82,5.67,5.8,1356000.0,3.4342,3.5004,3.4102,3.4884,1356000.0
2010-05-25 09:50:00,5.81,5.82,5.75,5.76,869100.0,3.4944,3.5004,3.4583,3.4643,869100.0
2010-05-25 10:00:00,5.76,5.85,5.76,5.8,1066500.0,3.4643,3.5184,3.4643,3.4884,1066500.0
2010-05-25 10:10:00,5.8,5.88,5.79,5.84,1545600.0,3.4884,3.5365,3.4823,3.5124,1545600.0
2010-05-25 10:20:00,5.84,5.87,5.78,5.79,1283900.0,3.5124,3.5305,3.4763,3.4823,1283900.0
2010-05-25 10:30:00,5.79,5.84,5.78,5.82,339500.0,3.4823,3.5124,3.4763,3.5004,339500.0
2010-05-25 10:40:00,5.82,5.85,5.8,5.8,637200.0,3.5004,3.5184,3.4884,3.4884,637200.0
2010-05-25 10:50:00,5.81,5.82,5.76,5.78,694500.0,3.4944,3.5004,3.4643,3.4763,694500.0
2010-05-25 11:00:00,5.78,5.83,5.78,5.8,452400.0,3.4763,3.5064,3.4763,3.4884,452400.0
2010-05-25 11:10:00,5.8,5.82,5.77,5.77,265600.0,3.4884,3.5004,3.4703,3.4703,265600.0
2010-05-25 11:20:00,5.77,5.78,5.75,5.78,505100.0,3.4703,3.4763,3.4583,3.4763,505100.0
2010-05-25 11:30:00,5.77,5.79,5.76,5.78,189600.0,3.4703,3.4823,3.4643,3.4763,189600.0
2010-05-25 11:40:00,5.78,5.8,5.77,5.79,532000.0,3.4763,3.4884,3.4703,3.4823,532000.0
2010-05-25 11:50:00,5.79,5.85,5.78,5.83,549700.0,3.4823,3.5184,3.4763,3.5064,549700.0
2010-05-25 12:00:00,5.83,5.86,5.82,5.84,435500.0,3.5064,3.5244,3.5004,3.5124,435500.0
2010-05-25 12:10:00,5.84,5.88,5.83,5.85,507400.0,3.5124,3.5365,3.5064,3.5184,507400.0
2010-05-25 12:20:00,5.85,5.86,5.82,5.84,924700.0,3.5184,3.5244,3.5004,3.5124,924700.0
2010-05-25 12:30:00,5.84,5.85,5.82,5.83,142900.0,3.5124,3.5184,3.5004,3.5064,142900.0
2010-05-25 12:40:00,5.84,5.86,5.82,5.86,137700.0,3.5124,3.5244,3.5004,3.5244,137700.0
2010-05-25 12:50:00,5.85,5.87,5.84,5.85,327800.0,3.5184,3.5305,3.5124,3.5184,327800.0
2010-05-25 13:00:00,5.85,5.86,5.79,5.8,417300.0,3.5184,3.5244,3.4823,3.4884,417300.0
2010-05-25 13:10:00,5.8,5.8,5.77,5.78,297900.0,3.4884,3.4884,3.4703,3.4763,297900.0
2010-05-25 13:20:00,5.77,5.81,5.77,5.8,410200.0,3.4703,3.4944,3.4703,3.4884,410200.0
2010-05-25 13:30:00,5.8,5.8,5.78,5.78,208400.0,3.4884,3.4884,3.4763,3.4763,208400.0
2010-05-25 13:40:00,5.79,5.79,5.76,5.76,396300.0,3.4823,3.4823,3.4643,3.4643,396300.0
2010-05-25 13:50:00,5.77,5.78,5.74,5.75,463300.0,3.4703,3.4763,3.4523,3.4583,463300.0
2010-05-25 14:00:00,5.74,5.75,5.73,5.73,711800.0,3.4523,3.4583,3.4463,3.4463,711800.0
2010-05-25 14:10:00,5.74,5.75,5.73,5.75,510400.0,3.4523,3.4583,3.4463,3.4583,510400.0
2010-05-25 14:20:00,5.74,5.76,5.73,5.74,950800.0,3.4523,3.4643,3.4463,3.4523,950800.0
2010-05-25 14:30:00,5.74,5.75,5.71,5.72,1344900.0,3.4523,3.4583,3.4342,3.4402,1344900.0
2010-05-25 14:40:00,5.72,5.84,5.71,5.84,2766500.0,3.4402,3.5124,3.4342,3.5124,2766500.0
2010-05-25 14:50:00,5.83,5.84,5.81,5.82,1937400.0,3.5064,3.5124,3.4944,3.5004,1937400.0
2010-05-25 15:00:00,5.82,5.88,5.82,5.88,1364400.0,3.5004,3.5365,3.5004,3.5365,1364400.0
2010-05-25 15:10:00,5.87,5.88,5.83,5.85,480500.0,3.5305,3.5365,3.5064,3.5184,480500.0
2010-05-25 15:20:00,5.85,5.93,5.84,5.93,645800.0,3.5184,3.5665,3.5124,3.5665,645800.0
2010-05-25 15:30:00,5.92,5.99,5.92,5.96,1345900.0,3.5605,3.6026,3.5605,3.5846,1345900.0
2010-05-25 15:40:00,5.95,5.98,5.94,5.98,1296500.0,3.5786,3.5966,3.5726,3.5966,1296500.0
2010-05-25 15:50:00,5.97,5.98,5.93,5.97,874200.0,3.5906,3.5966,3.5665,3.5906,874200.0
2010-05-26 09:30:00,6.11,6.15,6.09,6.15,1214900.0,3.6748,3.6989,3.6628,3.6989,1214900.0
2010-05-26 09:40:00,6.15,6.17,6.06,6.09,1444900.0,3.6989,3.7109,3.6447,3.6628,1444900.0
2010-05-26 09:50:00,6.08,6.11,6.05,6.09,583900.0,3.6568,3.6748,3.6387,3.6628,583900.0
2010-05-26 10:00:00,6.1,6.14,6.09,6.12,364700.0,3.6688,3.6928,3.6628,3.6808,364700.0
2010-05-26 10:10:00,6.12,6.13,6.09,6.11,192300.0,3.6808,3.6868,3.6628,3.6748,192300.0
2010-05-26 10:20:00,6.11,6.12,6.07,6.09,426700.0,3.6748,3.6808,3.6507,3.6628,426700.0
2010-05-26 10:30:00,6.09,6.13,6.08,6.13,183100.0,3.6628,3.6868,3.6568,3.6868,183100.0
2010-05-26 10:40:00,6.13,6.13,6.09,6.09,206800.0,3.6868,3.6868,3.6628,3.6628,206800.0
2010-05-26 10:50:00,6.09,6.1,6.01,6.04,391200.0,3.6628,3.6688,3.6147,3.6327,391200.0
2010-05-26 11:00:00,6.03,6.06,6.0,6.06,439400.0,3.6267,3.6447,3.6086,3.6447,439400.0
2010-05-26 11:10:00,6.05,6.07,6.05,6.07,146500.0,3.6387,3.6507,3.6387,3.6507,146500.0
2010-05-26 11:20:00,6.06,6.07,6.01,6.02,235500.0,3.6447,3.6507,3.6147,3.6207,235500.0
2010-05-26 11:30:00,6.01,6.04,6.01,6.03,268200.0,3.6147,3.6327,3.6147,3.6267,268200.0
2010-05-26 11:40:00,6.02,6.05,6.0,6.02,217300.0,3.6207,3.6387,3.6086,3.6207,217300.0
2010-05-26 11:50:00,6.01,6.05,6.0,6.04,278700.0,3.6147,3.6387,3.6086,3.6327,278700.0
2010-05-26 12:00:00,6.04,6.07,6.04,6.07,96400.0,3.6327,3.6507,3.6327,3.6507,96400.0
2010-05-26 12:10:00,6.07,6.08,6.05,6.07,148600.0,3.6507,3.6568,3.6387,3.6507,148600.0
2010-05-26 12:20:00,6.06,6.08,6.04,6.05,194400.0,3.6447,3.6568,3.6327,3.6387,194400.0
2010-05-26 12:30:00,6.06,6.07,6.04,6.07,70500.0,3.6447,3.6507,3.6327,3.6507,70500.0
2010-05-26 12:40:00,6.07,6.07,6.03,6.03,108600.0,3.6507,3.6507,3.6267,3.6267,108600.0
2010-05-26 12:50:00,6.03,6.08,6.03,6.08,605900.0,3.6267,3.6568,3.6267,3.6568,605900.0
2010-05-26 13:00:00,6.08,6.11,6.07,6.1,272100.0,3.6568,3.6748,3.6507,3.6688,272100.0
2010-05-26 13:10:00,6.1,6.11,6.09,6.11,278300.0,3.6688,3.6748,3.6628,3.6748,278300.0
2010-05-26 13:20:00,6.1,6.12,6.1,6.11,165500.0,3.6688,3.6808,3.6688,3.6748,165500.0
2010-05-26 13:30:00,6.11,6.15,6.11,6.14,256700.0,3.6748,3.6989,3.6748,3.6928,256700.0
2010-05-26 13:40:00,6.14,6.16,6.13,6.13,227500.0,3.6928,3.7049,3.6868,3.6868,227500.0
2010-05-26 13:50:00,6.13,6.13,6.11,6.11,48700.0,3.6868,3.6868,3.6748,3.6748,48700.0
2010-05-26 14:00:00,6.11,6.13,6.11,6.12,85800.0,3.6748,3.6868,3.6748,3.6808,85800.0
2010-05-26 14:10:00,6.11,6.12,6.1,6.12,92000.0,3.6748,3.6808,3.6688,3.6808,92000.0
2010-05-26 14:20:00,6.11,6.12,6.09,6.11,545100.0,3.6748,3.6808,3.6628,3.6748,545100.0
2010-05-26 14:30:00,6.11,6.12,6.07,6.09,462700.0,3.6748,3.6808,3.6507,3.6628,462700.0
2010-05-26 14:40:00,6.1,6.1,6.07,6.09,264000.0,3.6688,3.6688,3.6507,3.6628,264000.0
2010-05-26 14:50:00,6.08,6.09,6.05,6.09,200200.0,3.6568,3.6628,3.6387,3.6628,200200.0
2010-05-26 15:00:00,6.09,6.1,6.06,6.08,587200.0,3.6628,3.6688,3.6447,3.6568,587200.0
2010-05-26 15:10:00,6.08,6.1,6.07,6.07,238200.0,3.6568,3.6688,3.6507,3.6507,238200.0
2010-05-26 15:20:00,6.08,6.1,5.98,6.02,903900.0,3.6568,3.6688,3.5966,3.6207,903900.0
2010-05-26 15:30:00,6.01,6.03,5.98,6.03,817400.0,3.6147,3.6267,3.5966,3.6267,817400.0
2010-05-26 15:40:00,6.02,6.07,6.02,6.05,688100.0,3.6207,3.6507,3.6207,3.6387,688100.0
2010-05-26 15:50:00,6.04,6.05,6.01,6.01,1210500.0,3.6327,3.6387,3.6147,3.6147,1210500.0
2010-05-27 09:30:00,6.18,6.19,6.07,6.11,765600.0,3.7169,3.7229,3.6507,3.6748,765600.0
2010-05-27 09:40:00,6.11,6.14,6.08,6.13,477000.0,3.6748,3.6928,3.6568,3.6868,477000.0
2010-05-27 09:50:00,6.13,6.14,6.08,6.1,828900.0,3.6868,3.6928,3.6568,3.6688,828900.0
2010-05-27 10:00:00,6.1,6.13,6.07,6.12,388100.0,3.6688,3.6868,3.6507,3.6808,388100.0
2010-05-27 10:10:00,6.12,6.16,6.12,6.14,570200.0,3.6808,3.7049,3.6808,3.6928,570200.0
2010-05-27 10:20:00,6.15,6.18,6.1,6.16,387400.0,3.6989,3.7169,3.6688,3.7049,387400.0
2010-05-27 10:30:00,6.16,6.19,6.15,6.19,892500.0,3.7049,3.7229,3.6989,3.7229,892500.0
2010-05-27 10:40:00,6.19,6.2,6.17,6.18,433600.0,3.7229,3.7289,3.7109,3.7169,433600.0
2010-05-27 10:50:00,6.17,6.22,6.17,6.2,659600.0,3.7109,3.741,3.7109,3.7289,659600.0
2010-05-27 11:00:00,6.2,6.2,6.19,6.19,184200.0,3.7289,3.7289,3.7229,3.7229,184200.0
2010-05-27 11:10:00,6.2,6.2,6.17,6.2,478500.0,3.7289,3.7289,3.7109,3.7289,478500.0
2010-05-27 11:20:00,6.2,6.2,6.18,6.18,405500.0,3.7289,3.7289,3.7169,3.7169,405500.0
2010-05-27 11:30:00,6.18,6.19,6.14,6.14,282100.0,3.7169,3.7229,3.6928,3.6928,282100.0
2010-05-27 11:40:00,6.14,6.16,6.13,6.15,393200.0,3.6928,3.7049,3.6868,3.6989,393200.0
2010-05-27 11:50:00,6.15,6.19,6.14,6.17,350600.0,3.6989,3.7229,3.6928,3.7109,350600.0
2010-05-27 12:00:00,6.18,6.18,6.15,6.17,98600.0,3.7169,3.7169,3.6989,3.7109,98600.0
2010-05-27 12:10:00,6.16,6.19,6.16,6.18,135000.0,3.7049,3.7229,3.7049,3.7169,135000.0
2010-05-27 12:20:00,6.17,6.18,6.15,6.16,137700.0,3.7109,3.7169,3.6989,3.7049,137700.0
2010-05-27 12:30:00,6.17,6.18,6.16,6.18,914200.0,3.7109,3.7169,3.7049,3.7169,914200.0
2010-05-27 12:40:00,6.18,6.18,6.16,6.17,216800.0,3.7169,3.7169,3.7049,3.7109,216800.0
2010-05-27 12:50:00,6.17,6.17,6.15,6.16,111500.0,3.7109,3.7109,3.6989,3.7049,111500.0
2010-05-27 13:00:00,6.15,6.16,6.12,6.13,363300.0,3.6989,3.7049,3.6808,3.6868,363300.0
2010-05-27 13:10:00,6.13,6.13,6.12,6.13,205100.0,3.6868,3.6868,3.6808,3.6868,205100.0
2010-05-27 13:20:00,6.12,6.15,6.12,6.15,263300.0,3.6808,3.6989,3.6808,3.6989,263300.0
2010-05-27 13:30:00,6.15,6.17,6.14,6.16,240400.0,3.6989,3.7109,3.6928,3.7049,240400.0
2010-05-27 13:40:00,6.15,6.16,6.13,6.15,109700.0,3.6989,3.7049,3.6868,3.6989,109700.0
2010-05-27 13:50:00,6.14,6.16,6.14,6.14,76600.0,3.6928,3.7049,3.6928,3.6928,76600.0
2010-05-27 14:00:00,6.14,6.17,6.14,6.16,98000.0,3.6928,3.7109,3.6928,3.7049,98000.0
2010-05-27 14:10:00,6.17,6.18,6.16,6.17,267900.0,3.7109,3.7169,3.7049,3.7109,267900.0
2010-05-27 14:20:00,6.17,6.19,6.17,6.18,153900.0,3.7109,3.7229,3.7109,3.7169,153900.0
2010-05-27 14:30:00,6.19,6.19,6.17,6.18,185300.0,3.7229,3.7229,3.7109,3.7169,185300.0
2010-05-27 14:40:00,6.19,6.19,6.17,6.18,188900.0,3.7229,3.7229,3.7109,3.7169,188900.0
2010-05-27 14:50:00,6.19,6.19,6.17,6.18,130800.0,3.7229,3.7229,3.7109,3.7169,130800.0
2010-05-27 15:00:00,6.19,6.19,6.18,6.19,165600.0,3.7229,3.7229,3.7169,3.7229,165600.0
2010-05-27 15:10:00,6.19,6.2,6.18,6.18,279800.0,3.7229,3.7289,3.7169,3.7169,279800.0
2010-05-27 15:20:00,6.19,6.19,6.16,6.18,223200.0,3.7229,3.7229,3.7049,3.7169,223200.0
2010-05-27 15:30:00,6.18,6.2,6.17,6.2,408100.0,3.7169,3.7289,3.7109,3.7289,408100.0
2010-05-27 15:40:00,6.2,6.2,6.19,6.2,333100.0,3.7289,3.7289,3.7229,3.7289,333100.0
2010-05-27 15:50:00,6.2,6.25,6.19,6.25,1391000.0,3.7289,3.759,3.7229,3.759,1391000.0
2010-05-28 09:30:00,6.28,6.29,6.16,6.18,647300.0,3.7771,3.7831,3.7049,3.7169,647300.0
2010-05-28 09:40:00,6.18,6.25,6.17,6.23,789500.0,3.7169,3.759,3.7109,3.747,789500.0
2010-05-28 09:50:00,6.23,6.29,6.22,6.29,429900.0,3.747,3.7831,3.741,3.7831,429900.0
2010-05-28 10:00:00,6.28,6.3,6.27,6.3,356600.0,3.7771,3.7891,3.771,3.7891,356600.0
2010-05-28 10:10:00,6.3,6.32,6.29,6.3,307400.0,3.7891,3.8011,3.7831,3.7891,307400.0
2010-05-28 10:20:00,6.29,6.31,6.26,6.28,262700.0,3.7831,3.7951,3.765,3.7771,262700.0
2010-05-28 10:30:00,6.27,6.28,6.25,6.26,203700.0,3.771,3.7771,3.759,3.765,203700.0
2010-05-28 10:40:00,6.27,6.27,6.2,6.21,334000.0,3.771,3.771,3.7289,3.7349,334000.0
2010-05-28 10:50:00,6.21,6.23,6.18,6.22,577800.0,3.7349,3.747,3.7169,3.741,577800.0
2010-05-28 11:00:00,6.22,6.23,6.17,6.19,464700.0,3.741,3.747,3.7109,3.7229,464700.0
2010-05-28 11:10:00,6.19,6.2,6.15,6.15,327400.0,3.7229,3.7289,3.6989,3.6989,327400.0
2010-05-28 11:20:00,6.15,6.16,6.12,6.16,403400.0,3.6989,3.7049,3.6808,3.7049,403400.0
2010-05-28 11:30:00,6.16,6.18,6.15,6.18,89600.0,3.7049,3.7169,3.6989,3.7169,89600.0
2010-05-28 11:40:00,6.17,6.21,6.17,6.21,71000.0,3.7109,3.7349,3.7109,3.7349,71000.0
2010-05-28 11:50:00,6.21,6.22,6.2,6.2,142900.0,3.7349,3.741,3.7289,3.7289,142900.0
2010-05-28 12:00:00,6.2,6.22,6.17,6.18,216900.0,3.7289,3.741,3.7109,3.7169,216900.0
2010-05-28 12:10:00,6.18,6.21,6.17,6.18,439500.0,3.7169,3.7349,3.7109,3.7169,439500.0
2010-05-28 12:20:00,6.19,6.2,6.19,6.2,70800.0,3.7229,3.7289,3.7229,3.7289,70800.0
2010-05-28 12:30:00,6.2,6.21,6.12,6.13,308800.0,3.7289,3.7349,3.6808,3.6868,308800.0
2010-05-28 12:40:00,6.13,6.16,6.1,6.15,417800.0,3.6868,3.7049,3.6688,3.6989,417800.0
2010-05-28 12:50:00,6.15,6.17,6.14,6.16,203900.0,3.6989,3.7109,3.6928,3.7049,203900.0
2010-05-28 13:00:00,6.16,6.18,6.15,6.16,110200.0,3.7049,3.7169,3.6989,3.7049,110200.0
2010-05-28 13:10:00,6.16,6.18,6.16,6.17,95900.0,3.7049,3.7169,3.7049,3.7109,95900.0
2010-05-28 13:20:00,6.18,6.2,6.16,6.18,193100.0,3.7169,3.7289,3.7049,3.7169,193100.0
2010-05-28 13:30:00,6.18,6.2,6.16,6.18,162900.0,3.7169,3.7289,3.7049,3.7169,162900.0
2010-05-28 13:40:00,6.18,6.18,6.15,6.16,104900.0,3.7169,3.7169,3.6989,3.7049,104900.0
2010-05-28 13:50:00,6.16,6.18,6.14,6.15,158200.0,3.7049,3.7169,3.6928,3.6989,158200.0
2010-05-28 14:00:00,6.14,6.16,6.11,6.14,241400.0,3.6928,3.7049,3.6748,3.6928,241400.0
2010-05-28 14:10:00,6.15,6.16,6.12,6.14,181500.0,3.6989,3.7049,3.6808,3.6928,181500.0
2010-05-28 14:20:00,6.13,6.14,6.11,6.14,270300.0,3.6868,3.6928,3.6748,3.6928,270300.0
2010-05-28 14:30:00,6.14,6.16,6.13,6.16,180200.0,3.6928,3.7049,3.6868,3.7049,180200.0
2010-05-28 14:40:00,6.14,6.2,6.14,6.19,254900.0,3.6928,3.7289,3.6928,3.7229,254900.0
2010-05-28 14:50:00,6.18,6.2,6.15,6.16,173200.0,3.7169,3.7289,3.6989,3.7049,173200.0
2010-05-28 15:00:00,6.16,6.18,6.15,6.16,107100.0,3.7049,3.7169,3.6989,3.7049,107100.0
2010-05-28 15:10:00,6.16,6.21,6.16,6.21,501300.0,3.7049,3.7349,3.7049,3.7349,501300.0
2010-05-28 15:20:00,6.21,6.24,6.21,6.24,258800.0,3.7349,3.753,3.7349,3.753,258800.0
2010-05-28 15:30:00,6.24,6.25,6.21,6.21,290700.0,3.753,3.759,3.7349,3.7349,290700.0
2010-05-28 15:40:00,6.22,6.25,6.17,6.2,744400.0,3.741,3.759,3.7109,3.7289,744400.0
2010-05-28 15:50:00,6.2,6.23,6.16,6.16,1196900.0,3.7289,3.747,3.7049,3.7049,1196900.0
2010-06-01 09:30:00,6.09,6.26,6.07,6.19,937200.0,3.6628,3.765,3.6507,3.7229,937200.0
2010-06-01 09:40:00,6.2,6.22,6.14,6.18,380400.0,3.7289,3.741,3.6928,3.7169,380400.0
2010-06-01 09:50:00,6.18,6.19,6.06,6.08,934600.0,3.7169,3.7229,3.6447,3.6568,934600.0
2010-06-01 10:00:00,6.07,6.14,6.07,6.12,424800.0,3.6507,3.6928,3.6507,3.6808,424800.0
2010-06-01 10:10:00,6.12,6.13,6.09,6.11,403900.0,3.6808,3.6868,3.6628,3.6748,403900.0
2010-06-01 10:20:00,6.12,6.15,6.11,6.13,290600.0,3.6808,3.6989,3.6748,3.6868,290600.0
2010-06-01 10:30:00,6.14,6.16,6.13,6.14,589100.0,3.6928,3.7049,3.6868,3.6928,589100.0
2010-06-01 10:40:00,6.14,6.15,6.1,6.12,217700.0,3.6928,3.6989,3.6688,3.6808,217700.0
2010-06-01 10:50:00,6.11,6.12,6.1,6.11,127500.0,3.6748,3.6808,3.6688,3.6748,127500.0
2010-06-01 11:00:00,6.11,6.12,6.08,6.09,180600.0,3.6748,3.6808,3.6568,3.6628,180600.0
2010-06-01 11:10:00,6.09,6.09,6.06,6.07,212300.0,3.6628,3.6628,3.6447,3.6507,212300.0
2010-06-01 11:20:00,6.07,6.09,6.05,6.08,272800.0,3.6507,3.6628,3.6387,3.6568,272800.0
2010-06-01 11:30:00,6.08,6.09,6.05,6.06,202100.0,3.6568,3.6628,3.6387,3.6447,202100.0
2010-06-01 11:40:00,6.06,6.07,6.02,6.05,246200.0,3.6447,3.6507,3.6207,3.6387,246200.0
2010-06-01 11:50:00,6.04,6.05,6.02,6.04,351900.0,3.6327,3.6387,3.6207,3.6327,351900.0
2010-06-01 12:00:00,6.04,6.05,6.03,6.03,184900.0,3.6327,3.6387,3.6267,3.6267,184900.0
2010-06-01 12:10:00,6.03,6.05,6.03,6.04,235300.0,3.6267,3.6387,3.6267,3.6327,235300.0
2010-06-01 12:20:00,6.05,6.05,6.03,6.04,329900.0,3.6387,3.6387,3.6267,3.6327,329900.0
2010-06-01 12:30:00,6.04,6.04,6.02,6.02,601900.0,3.6327,3.6327,3.6207,3.6207,601900.0
2010-06-01 12:40:00,6.02,6.03,6.02,6.03,230800.0,3.6207,3.6267,3.6207,3.6267,230800.0
2010-06-01 12:50:00,6.03,6.03,6.02,6.02,164300.0,3.6267,3.6267,3.6207,3.6207,164300.0
2010-06-01 13:00:00,6.02,6.03,6.01,6.02,113800.0,3.6207,3.6267,3.6147,3.6207,113800.0
2010-06-01 13:10:00,6.01,6.07,6.01,6.07,208900.0,3.6147,3.6507,3.6147,3.6507,208900.0
2010-06-01 13:20:00,6.06,6.08,6.06,6.07,110200.0,3.6447,3.6568,3.6447,3.6507,110200.0
2010-06-01 13:30:00,6.08,6.09,6.07,6.09,130600.0,3.6568,3.6628,3.6507,3.6628,130600.0
2010-06-01 13:40:00,6.08,6.09,6.06,6.07,98800.0,3.6568,3.6628,3.6447,3.6507,98800.0
2010-06-01 13:50:00,6.08,6.08,6.05,6.05,123600.0,3.6568,3.6568,3.6387,3.6387,123600.0
2010-06-01 14:00:00,6.05,6.05,6.0,6.01,435800.0,3.6387,3.6387,3.6086,3.6147,435800.0
2010-06-01 14:10:00,6.02,6.03,6.01,6.03,242900.0,3.6207,3.6267,3.6147,3.6267,242900.0
2010-06-01 14:20:00,6.02,6.05,6.01,6.03,188900.0,3.6207,3.6387,3.6147,3.6267,188900.0
2010-06-01 14:30:00,6.04,6.07,6.04,6.06,641200.0,3.6327,3.6507,3.6327,3.6447,641200.0
2010-06-01 14:40:00,6.05,6.07,6.04,6.05,575700.0,3.6387,3.6507,3.6327,3.6387,575700.0
2010-06-01 14:50:00,6.05,6.06,6.02,6.04,104800.0,3.6387,3.6447,3.6207,3.6327,104800.0
2010-06-01 15:00:00,6.04,6.04,6.02,6.02,157900.0,3.6327,3.6327,3.6207,3.6207,157900.0
2010-06-01 15:10:00,6.02,6.04,6.01,6.01,251400.0,3.6207,3.6327,3.6147,3.6147,251400.0
2010-06-01 15:20:00,6.01,6.02,5.99,6.01,508100.0,3.6147,3.6207,3.6026,3.6147,508100.0
2010-06-01 15:30:00,6.01,6.03,6.0,6.02,314800.0,3.6147,3.6267,3.6086,3.6207,314800.0
2010-06-01 15:40:00,6.02,6.03,5.99,5.99,574700.0,3.6207,3.6267,3.6026,3.6026,574700.0
2010-06-01 15:50:00,5.99,5.99,5.92,5.92,1185900.0,3.6026,3.6026,3.5605,3.5605,1185900.0
2010-06-02 09:30:00,6.05,6.1,6.02,6.05,647400.0,3.6387,3.6688,3.6207,3.6387,647400.0
2010-06-02 09:40:00,6.05,6.07,6.01,6.03,901300.0,3.6387,3.6507,3.6147,3.6267,901300.0
2010-06-02 09:50:00,6.03,6.04,5.98,6.03,330200.0,3.6267,3.6327,3.5966,3.6267,330200.0
2010-06-02 10:00:00,6.04,6.05,6.0,6.03,312900.0,3.6327,3.6387,3.6086,3.6267,312900.0
2010-06-02 10:10:00,6.03,6.05,6.0,6.03,935700.0,3.6267,3.6387,3.6086,3.6267,935700.0
2010-06-02 10:20:00,6.02,6.06,6.02,6.02,278800.0,3.6207,3.6447,3.6207,3.6207,278800.0
2010-06-02 10:30:00,6.03,6.06,6.02,6.05,496800.0,3.6267,3.6447,3.6207,3.6387,496800.0
2010-06-02 10:40:00,6.05,6.06,6.02,6.02,113700.0,3.6387,3.6447,3.6207,3.6207,113700.0
2010-06-02 10:50:00,6.02,6.06,6.02,6.06,136100.0,3.6207,3.6447,3.6207,3.6447,136100.0
2010-06-02 11:00:00,6.06,6.09,6.05,6.08,218600.0,3.6447,3.6628,3.6387,3.6568,218600.0
2010-06-02 11:10:00,6.08,6.09,6.06,6.07,509500.0,3.6568,3.6628,3.6447,3.6507,509500.0
2010-06-02 11:20:00,6.07,6.09,6.07,6.07,195300.0,3.6507,3.6628,3.6507,3.6507,195300.0
2010-06-02 11:30:00,6.07,6.08,6.06,6.07,113400.0,3.6507,3.6568,3.6447,3.6507,113400.0
2010-06-02 11:40:00,6.07,6.1,6.06,6.09,283000.0,3.6507,3.6688,3.6447,3.6628,283000.0
2010-06-02 11:50:00,6.08,6.11,6.08,6.09,514600.0,3.6568,3.6748,3.6568,3.6628,514600.0
2010-06-02 12:00:00,6.1,6.1,6.06,6.06,427400.0,3.6688,3.6688,3.6447,3.6447,427400.0
2010-06-02 12:10:00,6.06,6.07,6.05,6.05,194200.0,3.6447,3.6507,3.6387,3.6387,194200.0
2010-06-02 12:20:00,6.05,6.07,6.04,6.04,249700.0,3.6387,3.6507,3.6327,3.6327,249700.0
2010-06-02 12:30:00,6.05,6.06,6.04,6.06,140500.0,3.6387,3.6447,3.6327,3.6447,140500.0
2010-06-02 12:40:00,6.05,6.07,6.05,6.07,29500.0,3.6387,3.6507,3.6387,3.6507,29500.0
2010-06-02 12:50:00,6.07,6.08,6.06,6.07,40400.0,3.6507,3.6568,3.6447,3.6507,40400.0
2010-06-02 13:00:00,6.07,6.09,6.07,6.07,142400.0,3.6507,3.6628,3.6507,3.6507,142400.0
2010-06-02 13:10:00,6.07,6.08,6.07,6.07,50500.0,3.6507,3.6568,3.6507,3.6507,50500.0
2010-06-02 13:20:00,6.07,6.08,6.06,6.06,53300.0,3.6507,3.6568,3.6447,3.6447,53300.0
2010-06-02 13:30:00,6.07,6.08,6.05,6.06,427700.0,3.6507,3.6568,3.6387,3.6447,427700.0
2010-06-02 13:40:00,6.07,6.07,6.05,6.05,323600.0,3.6507,3.6507,3.6387,3.6387,323600.0
2010-06-02 13:50:00,6.05,6.05,6.03,6.04,301700.0,3.6387,3.6387,3.6267,3.6327,301700.0
2010-06-02 14:00:00,6.04,6.05,6.03,6.05,207800.0,3.6327,3.6387,3.6267,3.6387,207800.0
2010-06-02 14:10:00,6.04,6.05,6.02,6.02,130700.0,3.6327,3.6387,3.6207,3.6207,130700.0
2010-06-02 14:20:00,6.01,6.06,6.01,6.05,201000.0,3.6147,3.6447,3.6147,3.6387,201000.0
2010-06-02 14:30:00,6.05,6.07,6.04,6.07,148700.0,3.6387,3.6507,3.6327,3.6507,148700.0
2010-06-02 14:40:00,6.07,6.11,6.07,6.1,489100.0,3.6507,3.6748,3.6507,3.6688,489100.0
2010-06-02 14:50:00,6.09,6.12,6.08,6.1,280100.0,3.6628,3.6808,3.6568,3.6688,280100.0
2010-06-02 15:00:00,6.11,6.13,6.09,6.13,351000.0,3.6748,3.6868,3.6628,3.6868,351000.0
2010-06-02 15:10:00,6.12,6.14,6.12,6.12,145200.0,3.6808,3.6928,3.6808,3.6808,145200.0
2010-06-02 15:20:00,6.12,6.13,6.11,6.12,240400.0,3.6808,3.6868,3.6748,3.6808,240400.0
2010-06-02 15:30:00,6.13,6.14,6.1,6.11,290900.0,3.6868,3.6928,3.6688,3.6748,290900.0
2010-06-02 15:40:00,6.12,6.13,6.1,6.12,302500.0,3.6808,3.6868,3.6688,3.6808,302500.0
2010-06-02 15:50:00,6.12,6.16,6.12,6.16,1227200.0,3.6808,3.7049,3.6808,3.7049,1227200.0
2010-06-03 09:30:00,6.22,6.25,6.14,6.17,541700.0,3.741,3.759,3.6928,3.7109,541700.0
2010-06-03 09:40:00,6.17,6.22,6.14,6.21,327400.0,3.7109,3.741,3.6928,3.7349,327400.0
2010-06-03 09:50:00,6.22,6.24,6.2,6.21,476900.0,3.741,3.753,3.7289,3.7349,476900.0
2010-06-03 10:00:00,6.21,6.22,6.17,6.2,319200.0,3.7349,3.741,3.7109,3.7289,319200.0
2010-06-03 10:10:00,6.2,6.21,6.17,6.17,644600.0,3.7289,3.7349,3.7109,3.7109,644600.0
2010-06-03 10:20:00,6.17,6.18,6.13,6.14,371000.0,3.7109,3.7169,3.6868,3.6928,371000.0
2010-06-03 10:30:00,6.13,6.16,6.12,6.13,238900.0,3.6868,3.7049,3.6808,3.6868,238900.0
2010-06-03 10:40:00,6.13,6.17,6.13,6.16,158100.0,3.6868,3.7109,3.6868,3.7049,158100.0
2010-06-03 10:50:00,6.16,6.19,6.16,6.18,205400.0,3.7049,3.7229,3.7049,3.7169,205400.0
2010-06-03 11:00:00,6.18,6.21,6.17,6.19,165300.0,3.7169,3.7349,3.7109,3.7229,165300.0
2010-06-03 11:10:00,6.2,6.21,6.15,6.15,583300.0,3.7289,3.7349,3.6989,3.6989,583300.0
2010-06-03 11:20:00,6.16,6.16,6.12,6.13,250100.0,3.7049,3.7049,3.6808,3.6868,250100.0
2010-06-03 11:30:00,6.13,6.17,6.12,6.15,462700.0,3.6868,3.7109,3.6808,3.6989,462700.0
2010-06-03 11:40:00,6.16,6.16,6.12,6.13,439700.0,3.7049,3.7049,3.6808,3.6868,439700.0
2010-06-03 11:50:00,6.13,6.13,6.11,6.13,125700.0,3.6868,3.6868,3.6748,3.6868,125700.0
2010-06-03 12:00:00,6.13,6.13,6.09,6.1,235600.0,3.6868,3.6868,3.6628,3.6688,235600.0
2010-06-03 12:10:00,6.1,6.1,6.07,6.09,243600.0,3.6688,3.6688,3.6507,3.6628,243600.0
2010-06-03 12:20:00,6.08,6.09,6.04,6.06,205500.0,3.6568,3.6628,3.6327,3.6447,205500.0
2010-06-03 12:30:00,6.06,6.08,6.05,6.08,183800.0,3.6447,3.6568,3.6387,3.6568,183800.0
2010-06-03 12:40:00,6.07,6.09,6.06,6.08,256400.0,3.6507,3.6628,3.6447,3.6568,256400.0
2010-06-03 12:50:00,6.07,6.08,6.06,6.07,99600.0,3.6507,3.6568,3.6447,3.6507,99600.0
2010-06-03 13:00:00,6.07,6.08,6.06,6.08,138000.0,3.6507,3.6568,3.6447,3.6568,138000.0
2010-06-03 13:10:00,6.07,6.08,6.06,6.06,88700.0,3.6507,3.6568,3.6447,3.6447,88700.0
2010-06-03 13:20:00,6.06,6.07,6.03,6.04,220600.0,3.6447,3.6507,3.6267,3.6327,220600.0
2010-06-03 13:30:00,6.04,6.06,6.03,6.06,124400.0,3.6327,3.6447,3.6267,3.6447,124400.0
2010-06-03 13:40:00,6.06,6.09,6.05,6.07,395200.0,3.6447,3.6628,3.6387,3.6507,395200.0
2010-06-03 13:50:00,6.07,6.08,6.06,6.07,57300.0,3.6507,3.6568,3.6447,3.6507,57300.0
2010-06-03 14:00:00,6.07,6.09,6.06,6.08,130200.0,3.6507,3.6628,3.6447,3.6568,130200.0
2010-06-03 14:10:00,6.09,6.1,6.08,6.1,191400.0,3.6628,3.6688,3.6568,3.6688,191400.0
2010-06-03 14:20:00,6.09,6.11,6.08,6.09,147500.0,3.6628,3.6748,3.6568,3.6628,147500.0
2010-06-03 14:30:00,6.09,6.11,6.08,6.1,216100.0,3.6628,3.6748,3.6568,3.6688,216100.0
2010-06-03 14:40:00,6.11,6.12,6.1,6.11,197700.0,3.6748,3.6808,3.6688,3.6748,197700.0
2010-06-03 14:50:00,6.12,6.13,6.1,6.12,161700.0,3.6808,3.6868,3.6688,3.6808,161700.0
2010-06-03 15:00:00,6.11,6.14,6.1,6.1,677300.0,3.6748,3.6928,3.6688,3.6688,677300.0
2010-06-03 15:10:00,6.11,6.11,6.07,6.08,233800.0,3.6748,3.6748,3.6507,3.6568,233800.0
2010-06-03 15:20:00,6.08,6.12,6.08,6.12,178500.0,3.6568,3.6808,3.6568,3.6808,178500.0
2010-06-03 15:30:00,6.12,6.14,6.09,6.12,635800.0,3.6808,3.6928,3.6628,3.6808,635800.0
2010-06-03 15:40:00,6.11,6.13,6.1,6.1,319400.0,3.6748,3.6868,3.6688,3.6688,319400.0
2010-06-03 15:50:00,6.1,6.13,6.08,6.1,1669400.0,3.6688,3.6868,3.6568,3.6688,1669400.0
2010-06-04 09:30:00,5.95,6.02,5.94,6.01,473800.0,3.5786,3.6207,3.5726,3.6147,473800.0
2010-06-04 09:40:00,6.01,6.03,5.97,5.98,484700.0,3.6147,3.6267,3.5906,3.5966,484700.0
2010-06-04 09:50:00,5.99,6.03,5.98,6.01,978400.0,3.6026,3.6267,3.5966,3.6147,978400.0
2010-06-04 10:00:00,6.01,6.02,5.98,6.01,1239300.0,3.6147,3.6207,3.5966,3.6147,1239300.0
2010-06-04 10:10:00,6.01,6.04,6.0,6.03,215200.0,3.6147,3.6327,3.6086,3.6267,215200.0
2010-06-04 10:20:00,6.03,6.05,6.02,6.02,228500.0,3.6267,3.6387,3.6207,3.6207,228500.0
2010-06-04 10:30:00,6.02,6.03,6.0,6.01,289300.0,3.6207,3.6267,3.6086,3.6147,289300.0
2010-06-04 10:40:00,6.0,6.0,5.97,5.98,381300.0,3.6086,3.6086,3.5906,3.5966,381300.0
2010-06-04 10:50:00,5.97,5.98,5.93,5.95,416200.0,3.5906,3.5966,3.5665,3.5786,416200.0
2010-06-04 11:00:00,5.95,5.96,5.94,5.94,237800.0,3.5786,3.5846,3.5726,3.5726,237800.0
2010-06-04 11:10:00,5.95,5.95,5.93,5.93,281800.0,3.5786,3.5786,3.5665,3.5665,281800.0
2010-06-04 11:20:00,5.93,5.94,5.9,5.92,462900.0,3.5665,3.5726,3.5485,3.5605,462900.0
2010-06-04 11:30:00,5.91,5.94,5.9,5.92,706100.0,3.5545,3.5726,3.5485,3.5605,706100.0
2010-06-04 11:40:00,5.92,5.94,5.92,5.93,76400.0,3.5605,3.5726,3.5605,3.5665,76400.0
2010-06-04 11:50:00,5.93,5.94,5.92,5.94,93400.0,3.5665,3.5726,3.5605,3.5726,93400.0
2010-06-04 12:00:00,5.93,5.94,5.9,5.92,415200.0,3.5665,3.5726,3.5485,3.5605,415200.0
2010-06-04 12:10:00,5.92,5.93,5.91,5.92,130400.0,3.5605,3.5665,3.5545,3.5605,130400.0
2010-06-04 12:20:00,5.92,5.93,5.91,5.92,88200.0,3.5605,3.5665,3.5545,3.5605,88200.0
2010-06-04 12:30:00,5.91,5.92,5.91,5.92,24400.0,3.5545,3.5605,3.5545,3.5605,24400.0
2010-06-04 12:40:00,5.92,5.92,5.91,5.91,39900.0,3.5605,3.5605,3.5545,3.5545,39900.0
2010-06-04 12:50:00,5.92,5.92,5.91,5.91,93700.0,3.5605,3.5605,3.5545,3.5545,93700.0
2010-06-04 13:00:00,5.91,5.93,5.91,5.91,229900.0,3.5545,3.5665,3.5545,3.5545,229900.0
2010-06-04 13:10:00,5.92,5.92,5.9,5.92,248500.0,3.5605,3.5605,3.5485,3.5605,248500.0
2010-06-04 13:20:00,5.92,5.92,5.9,5.91,155800.0,3.5605,3.5605,3.5485,3.5545,155800.0
2010-06-04 13:30:00,5.91,5.92,5.9,5.9,133300.0,3.5545,3.5605,3.5485,3.5485,133300.0
2010-06-04 13:40:00,5.91,5.92,5.9,5.91,95900.0,3.5545,3.5605,3.5485,3.5545,95900.0
2010-06-04 13:50:00,5.91,5.92,5.87,5.88,353700.0,3.5545,3.5605,3.5305,3.5365,353700.0
2010-06-04 14:00:00,5.89,5.9,5.87,5.88,430800.0,3.5425,3.5485,3.5305,3.5365,430800.0
2010-06-04 14:10:00,5.88,5.89,5.87,5.87,212200.0,3.5365,3.5425,3.5305,3.5305,212200.0
2010-06-04 14:20:00,5.88,5.89,5.85,5.85,266200.0,3.5365,3.5425,3.5184,3.5184,266200.0
2010-06-04 14:30:00,5.86,5.87,5.85,5.86,321900.0,3.5244,3.5305,3.5184,3.5244,321900.0
2010-06-04 14:40:00,5.86,5.88,5.83,5.83,396700.0,3.5244,3.5365,3.5064,3.5064,396700.0
2010-06-04 14:50:00,5.84,5.85,5.82,5.83,329600.0,3.5124,3.5184,3.5004,3.5064,329600.0
2010-06-04 15:00:00,5.83,5.87,5.83,5.87,718900.0,3.5064,3.5305,3.5064,3.5305,718900.0
2010-06-04 15:10:00,5.86,5.88,5.85,5.87,294200.0,3.5244,3.5365,3.5184,3.5305,294200.0
2010-06-04 15:20:00,5.86,5.87,5.84,5.84,828100.0,3.5244,3.5305,3.5124,3.5124,828100.0
2010-06-04 15:30:00,5.83,5.85,5.81,5.83,716600.0,3.5064,3.5184,3.4944,3.5064,716600.0
2010-06-04 15:40:00,5.82,5.84,5.8,5.83,901700.0,3.5004,3.5124,3.4884,3.5064,901700.0
2010-06-04 15:50:00,5.83,5.84,5.78,5.83,2131500.0,3.5064,3.5124,3.4763,3.5064,2131500.0
2010-06-07 09:30:00,5.89,5.89,5.8,5.82,524900.0,3.5425,3.5425,3.4884,3.5004,524900.0
2010-06-07 09:40:00,5.82,5.82,5.75,5.8,604600.0,3.5004,3.5004,3.4583,3.4884,604600.0
2010-06-07 09:50:00,5.79,5.84,5.78,5.84,556600.0,3.4823,3.5124,3.4763,3.5124,556600.0
2010-06-07 10:00:00,5.84,5.87,5.81,5.87,685900.0,3.5124,3.5305,3.4944,3.5305,685900.0
2010-06-07 10:10:00,5.87,5.91,5.86,5.86,886800.0,3.5305,3.5545,3.5244,3.5244,886800.0
2010-06-07 10:20:00,5.86,5.88,5.85,5.86,243000.0,3.5244,3.5365,3.5184,3.5244,243000.0
2010-06-07 10:30:00,5.86,5.87,5.8,5.81,391100.0,3.5244,3.5305,3.4884,3.4944,391100.0
2010-06-07 10:40:00,5.81,5.83,5.72,5.73,739400.0,3.4944,3.5064,3.4402,3.4463,739400.0
2010-06-07 10:50:00,5.73,5.74,5.69,5.71,644300.0,3.4463,3.4523,3.4222,3.4342,644300.0
2010-06-07 11:00:00,5.71,5.73,5.7,5.72,305500.0,3.4342,3.4463,3.4282,3.4402,305500.0
2010-06-07 11:10:00,5.72,5.73,5.67,5.71,493000.0,3.4402,3.4463,3.4102,3.4342,493000.0
2010-06-07 11:20:00,5.7,5.73,5.7,5.73,252300.0,3.4282,3.4463,3.4282,3.4463,252300.0
2010-06-07 11:30:00,5.72,5.75,5.72,5.74,183000.0,3.4402,3.4583,3.4402,3.4523,183000.0
2010-06-07 11:40:00,5.74,5.75,5.71,5.71,306400.0,3.4523,3.4583,3.4342,3.4342,306400.0
2010-06-07 11:50:00,5.71,5.72,5.7,5.71,295100.0,3.4342,3.4402,3.4282,3.4342,295100.0
2010-06-07 12:00:00,5.71,5.77,5.71,5.76,473100.0,3.4342,3.4703,3.4342,3.4643,473100.0
2010-06-07 12:10:00,5.75,5.77,5.74,5.74,116600.0,3.4583,3.4703,3.4523,3.4523,116600.0
2010-06-07 12:20:00,5.74,5.76,5.72,5.73,267800.0,3.4523,3.4643,3.4402,3.4463,267800.0
2010-06-07 12:30:00,5.73,5.74,5.72,5.72,751300.0,3.4463,3.4523,3.4402,3.4402,751300.0
2010-06-07 12:40:00,5.73,5.74,5.72,5.73,175200.0,3.4463,3.4523,3.4402,3.4463,175200.0
2010-06-07 12:50:00,5.73,5.74,5.72,5.73,46700.0,3.4463,3.4523,3.4402,3.4463,46700.0
2010-06-07 13:00:00,5.73,5.73,5.71,5.71,84800.0,3.4463,3.4463,3.4342,3.4342,84800.0
2010-06-07 13:10:00,5.71,5.73,5.71,5.72,63900.0,3.4342,3.4463,3.4342,3.4402,63900.0
2010-06-07 13:20:00,5.72,5.73,5.72,5.73,66300.0,3.4402,3.4463,3.4402,3.4463,66300.0
2010-06-07 13:30:00,5.73,5.75,5.71,5.71,494100.0,3.4463,3.4583,3.4342,3.4342,494100.0
2010-06-07 13:40:00,5.72,5.72,5.68,5.68,896600.0,3.4402,3.4402,3.4162,3.4162,896600.0
2010-06-07 13:50:00,5.69,5.7,5.68,5.69,152900.0,3.4222,3.4282,3.4162,3.4222,152900.0
2010-06-07 14:00:00,5.7,5.71,5.68,5.69,167000.0,3.4282,3.4342,3.4162,3.4222,167000.0
2010-06-07 14:10:00,5.7,5.7,5.68,5.68,186700.0,3.4282,3.4282,3.4162,3.4162,186700.0
2010-06-07 14:20:00,5.69,5.7,5.68,5.68,168700.0,3.4222,3.4282,3.4162,3.4162,168700.0
2010-06-07 14:30:00,5.69,5.7,5.65,5.67,725900.0,3.4222,3.4282,3.3981,3.4102,725900.0
2010-06-07 14:40:00,5.67,5.68,5.63,5.64,481500.0,3.4102,3.4162,3.3861,3.3921,481500.0
2010-06-07 14:50:00,5.63,5.65,5.63,5.64,207800.0,3.3861,3.3981,3.3861,3.3921,207800.0
2010-06-07 15:00:00,5.64,5.65,5.64,5.65,167000.0,3.3921,3.3981,3.3921,3.3981,167000.0
2010-06-07 15:10:00,5.65,5.65,5.6,5.61,402900.0,3.3981,3.3981,3.3681,3.3741,402900.0
2010-06-07 15:20:00,5.6,5.61,5.58,5.58,339500.0,3.3681,3.3741,3.356,3.356,339500.0
2010-06-07 15:30:00,5.58,5.61,5.57,5.6,597900.0,3.356,3.3741,3.35,3.3681,597900.0
2010-06-07 15:40:00,5.6,5.61,5.54,5.57,903600.0,3.3681,3.3741,3.332,3.35,903600.0
2010-06-07 15:50:00,5.56,5.59,5.55,5.56,1266500.0,3.344,3.3621,3.338,3.344,1266500.0
2010-06-08 09:30:00,5.63,5.69,5.61,5.63,967200.0,3.3861,3.4222,3.3741,3.3861,967200.0
2010-06-08 09:40:00,5.62,5.63,5.58,5.63,571800.0,3.3801,3.3861,3.356,3.3861,571800.0
2010-06-08 09:50:00,5.63,5.63,5.59,5.61,607800.0,3.3861,3.3861,3.3621,3.3741,607800.0
2010-06-08 10:00:00,5.6,5.67,5.6,5.65,578100.0,3.3681,3.4102,3.3681,3.3981,578100.0
2010-06-08 10:10:00,5.66,5.66,5.58,5.59,529700.0,3.4042,3.4042,3.356,3.3621,529700.0
2010-06-08 10:20:00,5.59,5.63,5.58,5.62,383600.0,3.3621,3.3861,3.356,3.3801,383600.0
2010-06-08 10:30:00,5.62,5.63,5.57,5.58,261000.0,3.3801,3.3861,3.35,3.356,261000.0
2010-06-08 10:40:00,5.58,5.58,5.53,5.55,739800.0,3.356,3.356,3.326,3.338,739800.0
2010-06-08 10:50:00,5.55,5.56,5.52,5.53,761000.0,3.338,3.344,3.32,3.326,761000.0
2010-06-08 11:00:00,5.53,5.54,5.43,5.45,1474200.0,3.326,3.332,3.2658,3.2779,1474200.0
2010-06-08 11:10:00,5.44,5.45,5.4,5.43,694400.0,3.2718,3.2779,3.2478,3.2658,694400.0
2010-06-08 11:20:00,5.43,5.48,5.43,5.46,712400.0,3.2658,3.2959,3.2658,3.2839,712400.0
2010-06-08 11:30:00,5.46,5.51,5.45,5.49,1273800.0,3.2839,3.3139,3.2779,3.3019,1273800.0
2010-06-08 11:40:00,5.5,5.51,5.47,5.5,304300.0,3.3079,3.3139,3.2899,3.3079,304300.0
2010-06-08 11:50:00,5.51,5.51,5.48,5.5,603000.0,3.3139,3.3139,3.2959,3.3079,603000.0
2010-06-08 12:00:00,5.51,5.52,5.49,5.51,921700.0,3.3139,3.32,3.3019,3.3139,921700.0
2010-06-08 12:10:00,5.52,5.52,5.5,5.52,170800.0,3.32,3.32,3.3079,3.32,170800.0
2010-06-08 12:20:00,5.52,5.53,5.51,5.52,199200.0,3.32,3.326,3.3139,3.32,199200.0
2010-06-08 12:30:00,5.51,5.54,5.51,5.53,115700.0,3.3139,3.332,3.3139,3.326,115700.0
2010-06-08 12:40:00,5.54,5.57,5.54,5.57,380600.0,3.332,3.35,3.332,3.35,380600.0
2010-06-08 12:50:00,5.56,5.58,5.56,5.57,155600.0,3.344,3.356,3.344,3.35,155600.0
2010-06-08 13:00:00,5.58,5.59,5.54,5.54,395900.0,3.356,3.3621,3.332,3.332,395900.0
2010-06-08 13:10:00,5.54,5.55,5.51,5.52,639600.0,3.332,3.338,3.3139,3.32,639600.0
2010-06-08 13:20:00,5.53,5.54,5.52,5.53,157800.0,3.326,3.332,3.32,3.326,157800.0
2010-06-08 13:30:00,5.54,5.55,5.51,5.51,321400.0,3.332,3.338,3.3139,3.3139,321400.0
2010-06-08 13:40:00,5.51,5.55,5.51,5.53,182100.0,3.3139,3.338,3.3139,3.326,182100.0
2010-06-08 13:50:00,5.53,5.54,5.51,5.54,159900.0,3.326,3.332,3.3139,3.332,159900.0
2010-06-08 14:00:00,5.54,5.55,5.53,5.53,135200.0,3.332,3.338,3.326,3.326,135200.0
2010-06-08 14:10:00,5.54,5.54,5.52,5.53,207700.0,3.332,3.332,3.32,3.326,207700.0
2010-06-08 14:20:00,5.53,5.59,5.53,5.57,229900.0,3.326,3.3621,3.326,3.35,229900.0
2010-06-08 14:30:00,5.58,5.63,5.58,5.61,197000.0,3.356,3.3861,3.356,3.3741,197000.0
2010-06-08 14:40:00,5.61,5.64,5.6,5.6,208200.0,3.3741,3.3921,3.3681,3.3681,208200.0
2010-06-08 14:50:00,5.61,5.62,5.58,5.59,791100.0,3.3741,3.3801,3.356,3.3621,791100.0
2010-06-08 15:00:00,5.59,5.61,5.58,5.61,251300.0,3.3621,3.3741,3.356,3.3741,251300.0
2010-06-08 15:10:00,5.61,5.61,5.57,5.59,442000.0,3.3741,3.3741,3.35,3.3621,442000.0
2010-06-08 15:20:00,5.59,5.63,5.59,5.62,316700.0,3.3621,3.3861,3.3621,3.3801,316700.0
2010-06-08 15:30:00,5.63,5.68,5.62,5.67,468100.0,3.3861,3.4162,3.3801,3.4102,468100.0
2010-06-08 15:40:00,5.67,5.69,5.65,5.68,553300.0,3.4102,3.4222,3.3981,3.4162,553300.0
2010-06-08 15:50:00,5.68,5.72,5.68,5.71,1281000.0,3.4162,3.4402,3.4162,3.4342,1281000.0
2010-06-09 09:30:00,5.76,5.8,5.69,5.71,1213600.0,3.4643,3.4884,3.4222,3.4342,1213600.0
2010-06-09 09:40:00,5.71,5.77,5.71,5.74,665100.0,3.4342,3.4703,3.4342,3.4523,665100.0
2010-06-09 09:50:00,5.74,5.77,5.73,5.75,1154100.0,3.4523,3.4703,3.4463,3.4583,1154100.0
2010-06-09 10:00:00,5.75,5.76,5.69,5.71,575500.0,3.4583,3.4643,3.4222,3.4342,575500.0
2010-06-09 10:10:00,5.72,5.75,5.69,5.72,599900.0,3.4402,3.4583,3.4222,3.4402,599900.0
2010-06-09 10:20:00,5.72,5.8,5.72,5.78,366900.0,3.4402,3.4884,3.4402,3.4763,366900.0
2010-06-09 10:30:00,5.77,5.79,5.74,5.75,289900.0,3.4703,3.4823,3.4523,3.4583,289900.0
2010-06-09 10:40:00,5.74,5.79,5.73,5.78,263700.0,3.4523,3.4823,3.4463,3.4763,263700.0
2010-06-09 10:50:00,5.79,5.84,5.78,5.83,724900.0,3.4823,3.5124,3.4763,3.5064,724900.0
2010-06-09 11:00:00,5.83,5.85,5.81,5.83,418900.0,3.5064,3.5184,3.4944,3.5064,418900.0
2010-06-09 11:10:00,5.83,5.84,5.82,5.82,221700.0,3.5064,3.5124,3.5004,3.5004,221700.0
2010-06-09 11:20:00,5.83,5.85,5.81,5.85,233800.0,3.5064,3.5184,3.4944,3.5184,233800.0
2010-06-09 11:30:00,5.85,5.85,5.8,5.8,442700.0,3.5184,3.5184,3.4884,3.4884,442700.0
2010-06-09 11:40:00,5.81,5.82,5.76,5.79,359200.0,3.4944,3.5004,3.4643,3.4823,359200.0
2010-06-09 11:50:00,5.79,5.81,5.78,5.78,639400.0,3.4823,3.4944,3.4763,3.4763,639400.0
2010-06-09 12:00:00,5.78,5.79,5.78,5.78,192600.0,3.4763,3.4823,3.4763,3.4763,192600.0
2010-06-09 12:10:00,5.78,5.79,5.78,5.79,47100.0,3.4763,3.4823,3.4763,3.4823,47100.0
2010-06-09 12:20:00,5.78,5.8,5.78,5.79,111500.0,3.4763,3.4884,3.4763,3.4823,111500.0
2010-06-09 12:30:00,5.79,5.79,5.75,5.77,250900.0,3.4823,3.4823,3.4583,3.4703,250900.0
2010-06-09 12:40:00,5.77,5.81,5.76,5.8,256200.0,3.4703,3.4944,3.4643,3.4884,256200.0
2010-06-09 12:50:00,5.8,5.81,5.79,5.79,50300.0,3.4884,3.4944,3.4823,3.4823,50300.0
2010-06-09 13:00:00,5.79,5.81,5.79,5.8,111200.0,3.4823,3.4944,3.4823,3.4884,111200.0
2010-06-09 13:10:00,5.8,5.81,5.8,5.81,35400.0,3.4884,3.4944,3.4884,3.4944,35400.0
2010-06-09 13:20:00,5.81,5.81,5.79,5.79,133800.0,3.4944,3.4944,3.4823,3.4823,133800.0
2010-06-09 13:30:00,5.8,5.81,5.78,5.79,284700.0,3.4884,3.4944,3.4763,3.4823,284700.0
2010-06-09 13:40:00,5.78,5.8,5.78,5.79,479800.0,3.4763,3.4884,3.4763,3.4823,479800.0
2010-06-09 13:50:00,5.79,5.82,5.79,5.81,440000.0,3.4823,3.5004,3.4823,3.4944,440000.0
2010-06-09 14:00:00,5.82,5.83,5.77,5.78,661000.0,3.5004,3.5064,3.4703,3.4763,661000.0
2010-06-09 14:10:00,5.78,5.81,5.77,5.81,226000.0,3.4763,3.4944,3.4703,3.4944,226000.0
2010-06-09 14:20:00,5.81,5.83,5.79,5.82,361800.0,3.4944,3.5064,3.4823,3.5004,361800.0
2010-06-09 14:30:00,5.82,5.83,5.81,5.82,129900.0,3.5004,3.5064,3.4944,3.5004,129900.0
2010-06-09 14:40:00,5.81,5.83,5.78,5.78,800400.0,3.4944,3.5064,3.4763,3.4763,800400.0
2010-06-09 14:50:00,5.78,5.8,5.76,5.76,514900.0,3.4763,3.4884,3.4643,3.4643,514900.0
2010-06-09 15:00:00,5.76,5.78,5.75,5.77,392300.0,3.4643,3.4763,3.4583,3.4703,392300.0
2010-06-09 15:10:00,5.77,5.78,5.71,5.72,448800.0,3.4703,3.4763,3.4342,3.4402,448800.0
2010-06-09 15:20:00,5.72,5.76,5.7,5.76,1144900.0,3.4402,3.4643,3.4282,3.4643,1144900.0
2010-06-09 15:30:00,5.76,5.76,5.72,5.73,392800.0,3.4643,3.4643,3.4402,3.4463,392800.0
2010-06-09 15:40:00,5.72,5.75,5.72,5.74,656700.0,3.4402,3.4583,3.4402,3.4523,656700.0
2010-06-09 15:50:00,5.74,5.75,5.71,5.71,1778500.0,3.4523,3.4583,3.4342,3.4342,1778500.0
2010-06-10 09:30:00,5.84,5.89,5.81,5.84,705700.0,3.5124,3.5425,3.4944,3.5124,705700.0
2010-06-10 09:40:00,5.83,5.88,5.82,5.83,315400.0,3.5064,3.5365,3.5004,3.5064,315400.0
2010-06-10 09:50:00,5.83,5.86,5.81,5.83,394600.0,3.5064,3.5244,3.4944,3.5064,394600.0
2010-06-10 10:00:00,5.83,5.86,5.79,5.8,545200.0,3.5064,3.5244,3.4823,3.4884,545200.0
2010-06-10 10:10:00,5.8,5.82,5.77,5.8,813000.0,3.4884,3.5004,3.4703,3.4884,813000.0
2010-06-10 10:20:00,5.79,5.81,5.76,5.78,322400.0,3.4823,3.4944,3.4643,3.4763,322400.0
2010-06-10 10:30:00,5.78,5.83,5.77,5.81,851900.0,3.4763,3.5064,3.4703,3.4944,851900.0
2010-06-10 10:40:00,5.81,5.82,5.79,5.8,230200.0,3.4944,3.5004,3.4823,3.4884,230200.0
2010-06-10 10:50:00,5.81,5.81,5.79,5.8,117100.0,3.4944,3.4944,3.4823,3.4884,117100.0
2010-06-10 11:00:00,5.8,5.85,5.8,5.84,170300.0,3.4884,3.5184,3.4884,3.5124,170300.0
2010-06-10 11:10:00,5.84,5.87,5.82,5.86,2272600.0,3.5124,3.5305,3.5004,3.5244,2272600.0
2010-06-10 11:20:00,5.85,5.87,5.84,5.86,563200.0,3.5184,3.5305,3.5124,3.5244,563200.0
2010-06-10 11:30:00,5.85,5.87,5.83,5.84,443100.0,3.5184,3.5305,3.5064,3.5124,443100.0
2010-06-10 11:40:00,5.84,5.85,5.82,5.83,770700.0,3.5124,3.5184,3.5004,3.5064,770700.0
2010-06-10 11:50:00,5.83,5.83,5.81,5.82,186800.0,3.5064,3.5064,3.4944,3.5004,186800.0
2010-06-10 12:00:00,5.82,5.83,5.77,5.78,217600.0,3.5004,3.5064,3.4703,3.4763,217600.0
2010-06-10 12:10:00,5.78,5.79,5.76,5.78,316300.0,3.4763,3.4823,3.4643,3.4763,316300.0
2010-06-10 12:20:00,5.78,5.82,5.78,5.81,533000.0,3.4763,3.5004,3.4763,3.4944,533000.0
2010-06-10 12:30:00,5.81,5.82,5.79,5.79,135000.0,3.4944,3.5004,3.4823,3.4823,135000.0
2010-06-10 12:40:00,5.79,5.8,5.76,5.77,396700.0,3.4823,3.4884,3.4643,3.4703,396700.0
2010-06-10 12:50:00,5.77,5.79,5.76,5.79,104400.0,3.4703,3.4823,3.4643,3.4823,104400.0
2010-06-10 13:00:00,5.79,5.79,5.76,5.78,209900.0,3.4823,3.4823,3.4643,3.4763,209900.0
2010-06-10 13:10:00,5.78,5.79,5.76,5.77,234800.0,3.4763,3.4823,3.4643,3.4703,234800.0
2010-06-10 13:20:00,5.77,5.8,5.77,5.79,68000.0,3.4703,3.4884,3.4703,3.4823,68000.0
2010-06-10 13:30:00,5.8,5.82,5.79,5.81,462500.0,3.4884,3.5004,3.4823,3.4944,462500.0
2010-06-10 13:40:00,5.81,5.83,5.8,5.82,394000.0,3.4944,3.5064,3.4884,3.5004,394000.0
2010-06-10 13:50:00,5.82,5.83,5.79,5.8,206700.0,3.5004,3.5064,3.4823,3.4884,206700.0
2010-06-10 14:00:00,5.8,5.8,5.78,5.79,271200.0,3.4884,3.4884,3.4763,3.4823,271200.0
2010-06-10 14:10:00,5.79,5.81,5.78,5.8,197400.0,3.4823,3.4944,3.4763,3.4884,197400.0
2010-06-10 14:20:00,5.81,5.84,5.8,5.82,926000.0,3.4944,3.5124,3.4884,3.5004,926000.0
2010-06-10 14:30:00,5.82,5.85,5.81,5.84,364200.0,3.5004,3.5184,3.4944,3.5124,364200.0
2010-06-10 14:40:00,5.84,5.86,5.83,5.86,523800.0,3.5124,3.5244,3.5064,3.5244,523800.0
2010-06-10 14:50:00,5.86,5.86,5.84,5.85,151400.0,3.5244,3.5244,3.5124,3.5184,151400.0
2010-06-10 15:00:00,5.85,5.88,5.85,5.87,400000.0,3.5184,3.5365,3.5184,3.5305,400000.0
2010-06-10 15:10:00,5.88,5.89,5.85,5.88,504700.0,3.5365,3.5425,3.5184,3.5365,504700.0
2010-06-10 15:20:00,5.88,5.9,5.87,5.89,398700.0,3.5365,3.5485,3.5305,3.5425,398700.0
2010-06-10 15:30:00,5.89,5.9,5.87,5.87,220800.0,3.5425,3.5485,3.5305,3.5305,220800.0
2010-06-10 15:40:00,5.87,5.9,5.87,5.89,345300.0,3.5305,3.5485,3.5305,3.5425,345300.0
2010-06-10 15:50:00,5.89,5.92,5.88,5.91,948200.0,3.5425,3.5605,3.5365,3.5545,948200.0
2010-06-11 09:30:00,5.8,5.85,5.79,5.82,518500.0,3.4884,3.5184,3.4823,3.5004,518500.0
2010-06-11 09:40:00,5.82,5.85,5.79,5.82,945400.0,3.5004,3.5184,3.4823,3.5004,945400.0
2010-06-11 09:50:00,5.82,5.85,5.82,5.85,506700.0,3.5004,3.5184,3.5004,3.5184,506700.0
2010-06-11 10:00:00,5.85,5.91,5.83,5.9,344300.0,3.5184,3.5545,3.5064,3.5485,344300.0
2010-06-11 10:10:00,5.89,5.9,5.83,5.84,277800.0,3.5425,3.5485,3.5064,3.5124,277800.0
2010-06-11 10:20:00,5.84,5.86,5.83,5.85,172600.0,3.5124,3.5244,3.5064,3.5184,172600.0
2010-06-11 10:30:00,5.85,5.86,5.81,5.82,337200.0,3.5184,3.5244,3.4944,3.5004,337200.0
2010-06-11 10:40:00,5.82,5.85,5.82,5.83,401500.0,3.5004,3.5184,3.5004,3.5064,401500.0
2010-06-11 10:50:00,5.83,5.83,5.73,5.75,820400.0,3.5064,3.5064,3.4463,3.4583,820400.0
2010-06-11 11:00:00,5.75,5.78,5.74,5.75,374400.0,3.4583,3.4763,3.4523,3.4583,374400.0
2010-06-11 11:10:00,5.76,5.8,5.75,5.79,677200.0,3.4643,3.4884,3.4583,3.4823,677200.0
2010-06-11 11:20:00,5.79,5.82,5.78,5.8,331000.0,3.4823,3.5004,3.4763,3.4884,331000.0
2010-06-11 11:30:00,5.8,5.83,5.8,5.82,583500.0,3.4884,3.5064,3.4884,3.5004,583500.0
2010-06-11 11:40:00,5.82,5.84,5.82,5.83,109900.0,3.5004,3.5124,3.5004,3.5064,109900.0
2010-06-11 11:50:00,5.83,5.85,5.83,5.84,368000.0,3.5064,3.5184,3.5064,3.5124,368000.0
2010-06-11 12:00:00,5.84,5.85,5.84,5.84,69500.0,3.5124,3.5184,3.5124,3.5124,69500.0
2010-06-11 12:10:00,5.84,5.85,5.83,5.83,111800.0,3.5124,3.5184,3.5064,3.5064,111800.0
2010-06-11 12:20:00,5.83,5.84,5.81,5.81,167300.0,3.5064,3.5124,3.4944,3.4944,167300.0
2010-06-11 12:30:00,5.81,5.82,5.81,5.81,42700.0,3.4944,3.5004,3.4944,3.4944,42700.0
2010-06-11 12:40:00,5.81,5.83,5.81,5.83,164500.0,3.4944,3.5064,3.4944,3.5064,164500.0
2010-06-11 12:50:00,5.83,5.83,5.82,5.83,12900.0,3.5064,3.5064,3.5004,3.5064,12900.0
2010-06-11 13:00:00,5.82,5.85,5.82,5.84,122700.0,3.5004,3.5184,3.5004,3.5124,122700.0
2010-06-11 13:10:00,5.85,5.88,5.84,5.87,442300.0,3.5184,3.5365,3.5124,3.5305,442300.0
2010-06-11 13:20:00,5.87,5.9,5.87,5.89,323700.0,3.5305,3.5485,3.5305,3.5425,323700.0
2010-06-11 13:30:00,5.9,5.9,5.86,5.87,452100.0,3.5485,3.5485,3.5244,3.5305,452100.0
2010-06-11 13:40:00,5.87,5.87,5.85,5.85,159800.0,3.5305,3.5305,3.5184,3.5184,159800.0
2010-06-11 13:50:00,5.85,5.87,5.85,5.87,146900.0,3.5184,3.5305,3.5184,3.5305,146900.0
2010-06-11 14:00:00,5.87,5.89,5.86,5.89,195000.0,3.5305,3.5425,3.5244,3.5425,195000.0
2010-06-11 14:10:00,5.89,5.89,5.87,5.87,514400.0,3.5425,3.5425,3.5305,3.5305,514400.0
2010-06-11 14:20:00,5.87,5.91,5.87,5.91,271400.0,3.5305,3.5545,3.5305,3.5545,271400.0
2010-06-11 14:30:00,5.92,5.96,5.91,5.95,430500.0,3.5605,3.5846,3.5545,3.5786,430500.0
2010-06-11 14:40:00,5.94,5.98,5.94,5.98,367600.0,3.5726,3.5966,3.5726,3.5966,367600.0
2010-06-11 14:50:00,5.98,5.98,5.96,5.97,256500.0,3.5966,3.5966,3.5846,3.5906,256500.0
2010-06-11 15:00:00,5.97,5.99,5.97,5.98,342100.0,3.5906,3.6026,3.5906,3.5966,342100.0
2010-06-11 15:10:00,5.98,6.01,5.98,6.0,452100.0,3.5966,3.6147,3.5966,3.6086,452100.0
2010-06-11 15:20:00,6.0,6.06,6.0,6.04,682600.0,3.6086,3.6447,3.6086,3.6327,682600.0
2010-06-11 15:30:00,6.04,6.09,6.03,6.09,505300.0,3.6327,3.6628,3.6267,3.6628,505300.0
2010-06-11 15:40:00,6.09,6.1,6.08,6.09,858100.0,3.6628,3.6688,3.6568,3.6628,858100.0
2010-06-11 15:50:00,6.1,6.12,6.08,6.11,1573600.0,3.6688,3.6808,3.6568,3.6748,1573600.0
2010-06-14 09:30:00,6.21,6.23,6.09,6.11,605800.0,3.7349,3.747,3.6628,3.6748,605800.0
2010-06-14 09:40:00,6.12,6.14,6.11,6.11,501600.0,3.6808,3.6928,3.6748,3.6748,501600.0
2010-06-14 09:50:00,6.12,6.12,6.06,6.09,508200.0,3.6808,3.6808,3.6447,3.6628,508200.0
2010-06-14 10:00:00,6.09,6.11,6.07,6.07,287400.0,3.6628,3.6748,3.6507,3.6507,287400.0
2010-06-14 10:10:00,6.08,6.09,6.07,6.08,261500.0,3.6568,3.6628,3.6507,3.6568,261500.0
2010-06-14 10:20:00,6.08,6.09,6.07,6.08,424000.0,3.6568,3.6628,3.6507,3.6568,424000.0
2010-06-14 10:30:00,6.08,6.09,6.07,6.07,85800.0,3.6568,3.6628,3.6507,3.6507,85800.0
2010-06-14 10:40:00,6.07,6.09,6.06,6.07,170900.0,3.6507,3.6628,3.6447,3.6507,170900.0
2010-06-14 10:50:00,6.07,6.11,6.07,6.1,220300.0,3.6507,3.6748,3.6507,3.6688,220300.0
2010-06-14 11:00:00,6.11,6.13,6.1,6.12,118500.0,3.6748,3.6868,3.6688,3.6808,118500.0
2010-06-14 11:10:00,6.13,6.15,6.12,6.13,283900.0,3.6868,3.6989,3.6808,3.6868,283900.0
2010-06-14 11:20:00,6.13,6.2,6.13,6.19,765700.0,3.6868,3.7289,3.6868,3.7229,765700.0
2010-06-14 11:30:00,6.19,6.22,6.19,6.2,380800.0,3.7229,3.741,3.7229,3.7289,380800.0
2010-06-14 11:40:00,6.21,6.23,6.2,6.22,228500.0,3.7349,3.747,3.7289,3.741,228500.0
2010-06-14 11:50:00,6.22,6.23,6.21,6.22,222200.0,3.741,3.747,3.7349,3.741,222200.0
2010-06-14 12:00:00,6.22,6.24,6.21,6.23,206300.0,3.741,3.753,3.7349,3.747,206300.0
2010-06-14 12:10:00,6.24,6.25,6.22,6.22,372900.0,3.753,3.759,3.741,3.741,372900.0
2010-06-14 12:20:00,6.22,6.24,6.22,6.24,270000.0,3.741,3.753,3.741,3.753,270000.0
2010-06-14 12:30:00,6.23,6.24,6.23,6.23,91400.0,3.747,3.753,3.747,3.747,91400.0
2010-06-14 12:40:00,6.24,6.24,6.23,6.23,155000.0,3.753,3.753,3.747,3.747,155000.0
2010-06-14 12:50:00,6.23,6.24,6.18,6.18,856800.0,3.747,3.753,3.7169,3.7169,856800.0
2010-06-14 13:00:00,6.18,6.2,6.16,6.18,297700.0,3.7169,3.7289,3.7049,3.7169,297700.0
2010-06-14 13:10:00,6.18,6.19,6.15,6.17,276100.0,3.7169,3.7229,3.6989,3.7109,276100.0
2010-06-14 13:20:00,6.17,6.18,6.16,6.16,775800.0,3.7109,3.7169,3.7049,3.7049,775800.0
2010-06-14 13:30:00,6.16,6.17,6.16,6.16,47400.0,3.7049,3.7109,3.7049,3.7049,47400.0
2010-06-14 13:40:00,6.16,6.17,6.14,6.15,91600.0,3.7049,3.7109,3.6928,3.6989,91600.0
2010-06-14 13:50:00,6.14,6.15,6.11,6.11,77900.0,3.6928,3.6989,3.6748,3.6748,77900.0
2010-06-14 14:00:00,6.11,6.12,6.08,6.09,255800.0,3.6748,3.6808,3.6568,3.6628,255800.0
2010-06-14 14:10:00,6.1,6.12,6.07,6.08,242900.0,3.6688,3.6808,3.6507,3.6568,242900.0
2010-06-14 14:20:00,6.09,6.1,6.08,6.1,114300.0,3.6628,3.6688,3.6568,3.6688,114300.0
2010-06-14 14:30:00,6.1,6.11,6.07,6.08,167800.0,3.6688,3.6748,3.6507,3.6568,167800.0
2010-06-14 14:40:00,6.07,6.11,6.07,6.1,81200.0,3.6507,3.6748,3.6507,3.6688,81200.0
2010-06-14 14:50:00,6.1,6.12,6.09,6.11,129700.0,3.6688,3.6808,3.6628,3.6748,129700.0
2010-06-14 15:00:00,6.11,6.11,6.09,6.1,510500.0,3.6748,3.6748,3.6628,3.6688,510500.0
2010-06-14 15:10:00,6.1,6.13,6.09,6.12,786700.0,3.6688,3.6868,3.6628,3.6808,786700.0
2010-06-14 15:20:00,6.12,6.14,6.11,6.14,494500.0,3.6808,3.6928,3.6748,3.6928,494500.0
2010-06-14 15:30:00,6.13,6.14,6.07,6.08,336400.0,3.6868,3.6928,3.6507,3.6568,336400.0
2010-06-14 15:40:00,6.07,6.1,6.05,6.08,630500.0,3.6507,3.6688,3.6387,3.6568,630500.0
2010-06-14 15:50:00,6.08,6.09,6.05,6.07,813800.0,3.6568,3.6628,3.6387,3.6507,813800.0
2010-06-15 09:30:00,6.15,6.15,6.08,6.08,327100.0,3.7047,3.7047,3.6626,3.6626,327100.0
2010-06-15 09:40:00,6.08,6.11,6.06,6.09,526200.0,3.6626,3.6806,3.6505,3.6686,526200.0
2010-06-15 09:50:00,6.09,6.13,6.08,6.08,1107200.0,3.6686,3.6927,3.6626,3.6626,1107200.0
2010-06-15 10:00:00,6.08,6.08,6.06,6.07,246400.0,3.6626,3.6626,3.6505,3.6566,246400.0
2010-06-15 10:10:00,6.06,6.07,6.05,6.05,115000.0,3.6505,3.6566,3.6445,3.6445,115000.0
2010-06-15 10:20:00,6.05,6.08,6.05,6.07,685800.0,3.6445,3.6626,3.6445,3.6566,685800.0
2010-06-15 10:30:00,6.07,6.09,6.07,6.09,101600.0,3.6566,3.6686,3.6566,3.6686,101600.0
2010-06-15 10:40:00,6.08,6.11,6.08,6.11,313200.0,3.6626,3.6806,3.6626,3.6806,313200.0
2010-06-15 10:50:00,6.11,6.15,6.11,6.12,1117100.0,3.6806,3.7047,3.6806,3.6867,1117100.0
2010-06-15 11:00:00,6.12,6.16,6.12,6.15,547800.0,3.6867,3.7108,3.6867,3.7047,547800.0
2010-06-15 11:10:00,6.15,6.16,6.14,6.14,252400.0,3.7047,3.7108,3.6987,3.6987,252400.0
2010-06-15 11:20:00,6.14,6.14,6.13,6.13,65400.0,3.6987,3.6987,3.6927,3.6927,65400.0
2010-06-15 11:30:00,6.14,6.14,6.13,6.14,195400.0,3.6987,3.6987,3.6927,3.6987,195400.0
2010-06-15 11:40:00,6.14,6.15,6.14,6.14,118900.0,3.6987,3.7047,3.6987,3.6987,118900.0
2010-06-15 11:50:00,6.14,6.18,6.13,6.16,314500.0,3.6987,3.7228,3.6927,3.7108,314500.0
2010-06-15 12:00:00,6.16,6.17,6.16,6.16,29800.0,3.7108,3.7168,3.7108,3.7108,29800.0
2010-06-15 12:10:00,6.16,6.17,6.16,6.16,82800.0,3.7108,3.7168,3.7108,3.7108,82800.0
2010-06-15 12:20:00,6.16,6.16,6.15,6.15,64700.0,3.7108,3.7108,3.7047,3.7047,64700.0
2010-06-15 12:30:00,6.15,6.18,6.15,6.16,331800.0,3.7047,3.7228,3.7047,3.7108,331800.0
2010-06-15 12:40:00,6.16,6.16,6.14,6.14,147300.0,3.7108,3.7108,3.6987,3.6987,147300.0
2010-06-15 12:50:00,6.14,6.18,6.14,6.18,191700.0,3.6987,3.7228,3.6987,3.7228,191700.0
2010-06-15 13:00:00,6.18,6.18,6.15,6.15,234200.0,3.7228,3.7228,3.7047,3.7047,234200.0
2010-06-15 13:10:00,6.16,6.21,6.16,6.21,337300.0,3.7108,3.7409,3.7108,3.7409,337300.0
2010-06-15 13:20:00,6.2,6.21,6.17,6.18,147300.0,3.7349,3.7409,3.7168,3.7228,147300.0
2010-06-15 13:30:00,6.17,6.2,6.17,6.2,249800.0,3.7168,3.7349,3.7168,3.7349,249800.0
2010-06-15 13:40:00,6.19,6.21,6.19,6.21,178900.0,3.7288,3.7409,3.7288,3.7409,178900.0
2010-06-15 13:50:00,6.21,6.24,6.2,6.23,314400.0,3.7409,3.759,3.7349,3.7529,314400.0
2010-06-15 14:00:00,6.23,6.29,6.23,6.26,660500.0,3.7529,3.7891,3.7529,3.771,660500.0
2010-06-15 14:10:00,6.27,6.29,6.25,6.29,230100.0,3.777,3.7891,3.765,3.7891,230100.0
2010-06-15 14:20:00,6.29,6.3,6.28,6.29,195100.0,3.7891,3.7951,3.7831,3.7891,195100.0
2010-06-15 14:30:00,6.29,6.29,6.24,6.24,373500.0,3.7891,3.7891,3.759,3.759,373500.0
2010-06-15 14:40:00,6.25,6.25,6.23,6.25,286700.0,3.765,3.765,3.7529,3.765,286700.0
2010-06-15 14:50:00,6.24,6.25,6.24,6.25,101800.0,3.759,3.765,3.759,3.765,101800.0
2010-06-15 15:00:00,6.24,6.26,6.23,6.26,318900.0,3.759,3.771,3.7529,3.771,318900.0
2010-06-15 15:10:00,6.26,6.26,6.24,6.25,192100.0,3.771,3.771,3.759,3.765,192100.0
2010-06-15 15:20:00,6.26,6.28,6.25,6.27,187400.0,3.771,3.7831,3.765,3.777,187400.0
2010-06-15 15:30:00,6.28,6.29,6.26,6.29,397300.0,3.7831,3.7891,3.771,3.7891,397300.0
2010-06-15 15:40:00,6.29,6.29,6.28,6.28,247400.0,3.7891,3.7891,3.7831,3.7831,247400.0
2010-06-15 15:50:00,6.28,6.3,6.28,6.3,1021100.0,3.7831,3.7951,3.7831,3.7951,1021100.0
2010-06-16 09:30:00,6.2,6.24,6.17,6.23,519900.0,3.7349,3.759,3.7168,3.7529,519900.0
2010-06-16 09:40:00,6.23,6.24,6.2,6.22,593400.0,3.7529,3.759,3.7349,3.7469,593400.0
2010-06-16 09:50:00,6.22,6.22,6.18,6.19,462000.0,3.7469,3.7469,3.7228,3.7288,462000.0
2010-06-16 10:00:00,6.2,6.21,6.16,6.17,1075500.0,3.7349,3.7409,3.7108,3.7168,1075500.0
2010-06-16 10:10:00,6.17,6.18,6.15,6.18,238300.0,3.7168,3.7228,3.7047,3.7228,238300.0
2010-06-16 10:20:00,6.18,6.18,6.12,6.13,312000.0,3.7228,3.7228,3.6867,3.6927,312000.0
2010-06-16 10:30:00,6.13,6.14,6.1,6.13,266000.0,3.6927,3.6987,3.6746,3.6927,266000.0
2010-06-16 10:40:00,6.13,6.15,6.11,6.12,697000.0,3.6927,3.7047,3.6806,3.6867,697000.0
2010-06-16 10:50:00,6.11,6.12,6.1,6.11,395500.0,3.6806,3.6867,3.6746,3.6806,395500.0
2010-06-16 11:00:00,6.12,6.15,6.1,6.15,426500.0,3.6867,3.7047,3.6746,3.7047,426500.0
2010-06-16 11:10:00,6.15,6.15,6.14,6.15,116700.0,3.7047,3.7047,3.6987,3.7047,116700.0
2010-06-16 11:20:00,6.16,6.16,6.15,6.16,160100.0,3.7108,3.7108,3.7047,3.7108,160100.0
2010-06-16 11:30:00,6.16,6.16,6.14,6.16,168300.0,3.7108,3.7108,3.6987,3.7108,168300.0
2010-06-16 11:40:00,6.16,6.16,6.15,6.15,30600.0,3.7108,3.7108,3.7047,3.7047,30600.0
2010-06-16 11:50:00,6.15,6.15,6.14,6.14,215700.0,3.7047,3.7047,3.6987,3.6987,215700.0
2010-06-16 12:00:00,6.15,6.17,6.13,6.16,510700.0,3.7047,3.7168,3.6927,3.7108,510700.0
2010-06-16 12:10:00,6.17,6.18,6.15,6.15,457800.0,3.7168,3.7228,3.7047,3.7047,457800.0
2010-06-16 12:20:00,6.15,6.16,6.15,6.16,128600.0,3.7047,3.7108,3.7047,3.7108,128600.0
2010-06-16 12:30:00,6.16,6.16,6.14,6.14,132200.0,3.7108,3.7108,3.6987,3.6987,132200.0
2010-06-16 12:40:00,6.14,6.15,6.13,6.13,199200.0,3.6987,3.7047,3.6927,3.6927,199200.0
2010-06-16 12:50:00,6.13,6.14,6.13,6.14,37200.0,3.6927,3.6987,3.6927,3.6987,37200.0
2010-06-16 13:00:00,6.14,6.15,6.13,6.15,93800.0,3.6987,3.7047,3.6927,3.7047,93800.0
2010-06-16 13:10:00,6.14,6.15,6.14,6.15,75800.0,3.6987,3.7047,3.6987,3.7047,75800.0
2010-06-16 13:20:00,6.15,6.17,6.14,6.17,122600.0,3.7047,3.7168,3.6987,3.7168,122600.0
2010-06-16 13:30:00,6.16,6.18,6.16,6.18,95000.0,3.7108,3.7228,3.7108,3.7228,95000.0
2010-06-16 13:40:00,6.17,6.18,6.17,6.18,83500.0,3.7168,3.7228,3.7168,3.7228,83500.0
2010-06-16 13:50:00,6.18,6.18,6.17,6.18,143400.0,3.7228,3.7228,3.7168,3.7228,143400.0
2010-06-16 14:00:00,6.18,6.19,6.17,6.19,156500.0,3.7228,3.7288,3.7168,3.7288,156500.0
2010-06-16 14:10:00,6.19,6.19,6.17,6.19,176000.0,3.7288,3.7288,3.7168,3.7288,176000.0
2010-06-16 14:20:00,6.18,6.2,6.18,6.18,163100.0,3.7228,3.7349,3.7228,3.7228,163100.0
2010-06-16 14:30:00,6.18,6.19,6.17,6.18,164300.0,3.7228,3.7288,3.7168,3.7228,164300.0
2010-06-16 14:40:00,6.18,6.19,6.16,6.18,252800.0,3.7228,3.7288,3.7108,3.7228,252800.0
2010-06-16 14:50:00,6.19,6.19,6.18,6.18,44100.0,3.7288,3.7288,3.7228,3.7228,44100.0
2010-06-16 15:00:00,6.18,6.18,6.16,6.16,154000.0,3.7228,3.7228,3.7108,3.7108,154000.0
2010-06-16 15:10:00,6.16,6.17,6.14,6.14,135200.0,3.7108,3.7168,3.6987,3.6987,135200.0
2010-06-16 15:20:00,6.15,6.15,6.09,6.09,745100.0,3.7047,3.7047,3.6686,3.6686,745100.0
2010-06-16 15:30:00,6.1,6.11,6.09,6.1,398400.0,3.6746,3.6806,3.6686,3.6746,398400.0
2010-06-16 15:40:00,6.11,6.14,6.1,6.14,384000.0,3.6806,3.6987,3.6746,3.6987,384000.0
2010-06-16 15:50:00,6.14,6.14,6.13,6.14,490700.0,3.6987,3.6987,3.6927,3.6987,490700.0
2010-06-17 09:30:00,6.16,6.19,6.13,6.15,285700.0,3.7108,3.7288,3.6927,3.7047,285700.0
2010-06-17 09:40:00,6.15,6.16,6.12,6.14,235400.0,3.7047,3.7108,3.6867,3.6987,235400.0
2010-06-17 09:50:00,6.13,6.14,6.11,6.14,535900.0,3.6927,3.6987,3.6806,3.6987,535900.0
2010-06-17 10:00:00,6.14,6.15,6.08,6.09,411600.0,3.6987,3.7047,3.6626,3.6686,411600.0
2010-06-17 10:10:00,6.09,6.11,6.08,6.09,215700.0,3.6686,3.6806,3.6626,3.6686,215700.0
2010-06-17 10:20:00,6.08,6.08,6.02,6.03,632100.0,3.6626,3.6626,3.6264,3.6325,632100.0
2010-06-17 10:30:00,6.03,6.06,6.03,6.05,882000.0,3.6325,3.6505,3.6325,3.6445,882000.0
2010-06-17 10:40:00,6.05,6.07,6.04,6.06,201600.0,3.6445,3.6566,3.6385,3.6505,201600.0
2010-06-17 10:50:00,6.05,6.07,6.04,6.05,178800.0,3.6445,3.6566,3.6385,3.6445,178800.0
2010-06-17 11:00:00,6.05,6.05,6.03,6.05,137900.0,3.6445,3.6445,3.6325,3.6445,137900.0
2010-06-17 11:10:00,6.04,6.06,6.04,6.05,131700.0,3.6385,3.6505,3.6385,3.6445,131700.0
2010-06-17 11:20:00,6.05,6.06,6.01,6.01,367900.0,3.6445,3.6505,3.6204,3.6204,367900.0
2010-06-17 11:30:00,6.01,6.07,6.01,6.06,200900.0,3.6204,3.6566,3.6204,3.6505,200900.0
2010-06-17 11:40:00,6.07,6.08,6.04,6.05,351400.0,3.6566,3.6626,3.6385,3.6445,351400.0
2010-06-17 11:50:00,6.05,6.05,6.04,6.05,24000.0,3.6445,3.6445,3.6385,3.6445,24000.0
2010-06-17 12:00:00,6.05,6.05,6.01,6.02,218100.0,3.6445,3.6445,3.6204,3.6264,218100.0
2010-06-17 12:10:00,6.02,6.02,6.0,6.01,151900.0,3.6264,3.6264,3.6144,3.6204,151900.0
2010-06-17 12:20:00,6.01,6.03,5.98,5.99,563500.0,3.6204,3.6325,3.6023,3.6084,563500.0
2010-06-17 12:30:00,5.98,6.01,5.98,6.01,360700.0,3.6023,3.6204,3.6023,3.6204,360700.0
2010-06-17 12:40:00,6.01,6.01,5.99,5.99,128900.0,3.6204,3.6204,3.6084,3.6084,128900.0
2010-06-17 12:50:00,6.0,6.02,5.99,6.01,279800.0,3.6144,3.6264,3.6084,3.6204,279800.0
2010-06-17 13:00:00,6.01,6.04,6.0,6.04,272400.0,3.6204,3.6385,3.6144,3.6385,272400.0
2010-06-17 13:10:00,6.04,6.05,6.02,6.05,164300.0,3.6385,3.6445,3.6264,3.6445,164300.0
2010-06-17 13:20:00,6.04,6.06,6.02,6.05,211000.0,3.6385,3.6505,3.6264,3.6445,211000.0
2010-06-17 13:30:00,6.04,6.05,6.03,6.03,120900.0,3.6385,3.6445,3.6325,3.6325,120900.0
2010-06-17 13:40:00,6.03,6.04,6.02,6.03,111200.0,3.6325,3.6385,3.6264,3.6325,111200.0
2010-06-17 13:50:00,6.03,6.05,6.02,6.05,142900.0,3.6325,3.6445,3.6264,3.6445,142900.0
2010-06-17 14:00:00,6.05,6.07,6.04,6.05,192700.0,3.6445,3.6566,3.6385,3.6445,192700.0
2010-06-17 14:10:00,6.05,6.06,6.02,6.03,141300.0,3.6445,3.6505,3.6264,3.6325,141300.0
2010-06-17 14:20:00,6.03,6.04,6.02,6.02,53800.0,3.6325,3.6385,3.6264,3.6264,53800.0
2010-06-17 14:30:00,6.02,6.03,6.01,6.01,144300.0,3.6264,3.6325,3.6204,3.6204,144300.0
2010-06-17 14:40:00,6.01,6.02,5.98,5.99,260400.0,3.6204,3.6264,3.6023,3.6084,260400.0
2010-06-17 14:50:00,5.99,6.0,5.98,5.98,178100.0,3.6084,3.6144,3.6023,3.6023,178100.0
2010-06-17 15:00:00,5.99,5.99,5.95,5.97,509300.0,3.6084,3.6084,3.5843,3.5963,509300.0
2010-06-17 15:10:00,5.97,5.97,5.95,5.95,423600.0,3.5963,3.5963,3.5843,3.5843,423600.0
2010-06-17 15:20:00,5.96,5.96,5.94,5.95,135200.0,3.5903,3.5903,3.5782,3.5843,135200.0
2010-06-17 15:30:00,5.95,5.99,5.95,5.99,523000.0,3.5843,3.6084,3.5843,3.6084,523000.0
2010-06-17 15:40:00,5.99,6.01,5.97,6.0,516700.0,3.6084,3.6204,3.5963,3.6144,516700.0
2010-06-17 15:50:00,6.01,6.03,6.0,6.02,1261000.0,3.6204,3.6325,3.6144,3.6264,1261000.0
2010-06-18 09:30:00,6.04,6.05,5.98,6.02,1341200.0,3.6385,3.6445,3.6023,3.6264,1341200.0
2010-06-18 09:40:00,6.02,6.03,6.0,6.02,168900.0,3.6264,3.6325,3.6144,3.6264,168900.0
2010-06-18 09:50:00,6.03,6.03,5.98,5.98,533800.0,3.6325,3.6325,3.6023,3.6023,533800.0
2010-06-18 10:00:00,5.98,6.0,5.97,5.98,558200.0,3.6023,3.6144,3.5963,3.6023,558200.0
2010-06-18 10:10:00,5.98,6.02,5.97,6.02,252700.0,3.6023,3.6264,3.5963,3.6264,252700.0
2010-06-18 10:20:00,6.02,6.07,6.01,6.05,247900.0,3.6264,3.6566,3.6204,3.6445,247900.0
2010-06-18 10:30:00,6.05,6.09,6.05,6.07,291000.0,3.6445,3.6686,3.6445,3.6566,291000.0
2010-06-18 10:40:00,6.06,6.07,6.06,6.07,68700.0,3.6505,3.6566,3.6505,3.6566,68700.0
2010-06-18 10:50:00,6.06,6.07,6.06,6.07,36600.0,3.6505,3.6566,3.6505,3.6566,36600.0
2010-06-18 11:00:00,6.06,6.07,6.06,6.06,28700.0,3.6505,3.6566,3.6505,3.6505,28700.0
2010-06-18 11:10:00,6.06,6.07,6.06,6.06,47600.0,3.6505,3.6566,3.6505,3.6505,47600.0
2010-06-18 11:20:00,6.07,6.07,6.04,6.05,153700.0,3.6566,3.6566,3.6385,3.6445,153700.0
2010-06-18 11:30:00,6.04,6.07,6.04,6.06,499000.0,3.6385,3.6566,3.6385,3.6505,499000.0
2010-06-18 11:40:00,6.05,6.05,6.03,6.05,342800.0,3.6445,3.6445,3.6325,3.6445,342800.0
2010-06-18 11:50:00,6.05,6.05,6.04,6.05,39600.0,3.6445,3.6445,3.6385,3.6445,39600.0
2010-06-18 12:00:00,6.06,6.08,6.06,6.08,641700.0,3.6505,3.6626,3.6505,3.6626,641700.0
2010-06-18 12:10:00,6.08,6.09,6.06,6.06,236100.0,3.6626,3.6686,3.6505,3.6505,236100.0
2010-06-18 12:20:00,6.06,6.07,6.02,6.03,376200.0,3.6505,3.6566,3.6264,3.6325,376200.0
2010-06-18 12:30:00,6.03,6.04,6.02,6.03,39600.0,3.6325,3.6385,3.6264,3.6325,39600.0
2010-06-18 12:40:00,6.03,6.03,6.02,6.03,51300.0,3.6325,3.6325,3.6264,3.6325,51300.0
2010-06-18 12:50:00,6.03,6.04,6.03,6.03,20000.0,3.6325,3.6385,3.6325,3.6325,20000.0
2010-06-18 13:00:00,6.04,6.04,6.03,6.03,19600.0,3.6385,3.6385,3.6325,3.6325,19600.0
2010-06-18 13:10:00,6.04,6.04,6.03,6.04,14400.0,3.6385,3.6385,3.6325,3.6385,14400.0
2010-06-18 13:20:00,6.03,6.04,6.03,6.03,5000.0,3.6325,3.6385,3.6325,3.6325,5000.0
2010-06-18 13:30:00,6.03,6.04,6.02,6.03,59700.0,3.6325,3.6385,3.6264,3.6325,59700.0
2010-06-18 13:40:00,6.03,6.04,6.01,6.02,226700.0,3.6325,3.6385,3.6204,3.6264,226700.0
2010-06-18 13:50:00,6.01,6.02,6.01,6.02,18900.0,3.6204,3.6264,3.6204,3.6264,18900.0
2010-06-18 14:00:00,6.02,6.02,6.0,6.01,110500.0,3.6264,3.6264,3.6144,3.6204,110500.0
2010-06-18 14:10:00,6.02,6.02,6.01,6.02,32500.0,3.6264,3.6264,3.6204,3.6264,32500.0
2010-06-18 14:20:00,6.01,6.03,6.01,6.03,151500.0,3.6204,3.6325,3.6204,3.6325,151500.0
2010-06-18 14:30:00,6.03,6.04,6.02,6.04,96600.0,3.6325,3.6385,3.6264,3.6385,96600.0
2010-06-18 14:40:00,6.04,6.05,6.03,6.04,141200.0,3.6385,3.6445,3.6325,3.6385,141200.0
2010-06-18 14:50:00,6.04,6.05,6.03,6.03,73900.0,3.6385,3.6445,3.6325,3.6325,73900.0
2010-06-18 15:00:00,6.03,6.04,6.01,6.02,111400.0,3.6325,3.6385,3.6204,3.6264,111400.0
2010-06-18 15:10:00,6.02,6.02,6.01,6.02,36800.0,3.6264,3.6264,3.6204,3.6264,36800.0
2010-06-18 15:20:00,6.01,6.03,6.01,6.03,105400.0,3.6204,3.6325,3.6204,3.6325,105400.0
2010-06-18 15:30:00,6.02,6.03,6.02,6.03,43700.0,3.6264,3.6325,3.6264,3.6325,43700.0
2010-06-18 15:40:00,6.03,6.06,6.02,6.06,216500.0,3.6325,3.6505,3.6264,3.6505,216500.0
2010-06-18 15:50:00,6.06,6.07,6.05,6.06,712400.0,3.6505,3.6566,3.6445,3.6505,712400.0
2010-06-21 09:30:00,6.12,6.16,6.12,6.13,637600.0,3.6867,3.7108,3.6867,3.6927,637600.0
2010-06-21 09:40:00,6.13,6.14,6.11,6.13,281100.0,3.6927,3.6987,3.6806,3.6927,281100.0
2010-06-21 09:50:00,6.14,6.15,6.14,6.15,136600.0,3.6987,3.7047,3.6987,3.7047,136600.0
2010-06-21 10:00:00,6.15,6.17,6.14,6.15,1014500.0,3.7047,3.7168,3.6987,3.7047,1014500.0
2010-06-21 10:10:00,6.15,6.15,6.14,6.15,130900.0,3.7047,3.7047,3.6987,3.7047,130900.0
2010-06-21 10:20:00,6.15,6.16,6.14,6.15,123100.0,3.7047,3.7108,3.6987,3.7047,123100.0
2010-06-21 10:30:00,6.14,6.15,6.14,6.15,56600.0,3.6987,3.7047,3.6987,3.7047,56600.0
2010-06-21 10:40:00,6.15,6.15,6.11,6.14,323100.0,3.7047,3.7047,3.6806,3.6987,323100.0
2010-06-21 10:50:00,6.13,6.15,6.12,6.14,396200.0,3.6927,3.7047,3.6867,3.6987,396200.0
2010-06-21 11:00:00,6.14,6.15,6.13,6.14,76000.0,3.6987,3.7047,3.6927,3.6987,76000.0
2010-06-21 11:10:00,6.14,6.15,6.14,6.15,40300.0,3.6987,3.7047,3.6987,3.7047,40300.0
2010-06-21 11:20:00,6.14,6.16,6.14,6.15,234300.0,3.6987,3.7108,3.6987,3.7047,234300.0
2010-06-21 11:30:00,6.15,6.15,6.14,6.14,33100.0,3.7047,3.7047,3.6987,3.6987,33100.0
2010-06-21 11:40:00,6.14,6.15,6.13,6.14,63200.0,3.6987,3.7047,3.6927,3.6987,63200.0
2010-06-21 11:50:00,6.13,6.15,6.13,6.14,82000.0,3.6927,3.7047,3.6927,3.6987,82000.0
2010-06-21 12:00:00,6.14,6.15,6.13,6.14,127700.0,3.6987,3.7047,3.6927,3.6987,127700.0
2010-06-21 12:10:00,6.14,6.14,6.13,6.14,86000.0,3.6987,3.6987,3.6927,3.6987,86000.0
2010-06-21 12:20:00,6.14,6.14,6.13,6.14,46700.0,3.6987,3.6987,3.6927,3.6987,46700.0
2010-06-21 12:30:00,6.13,6.14,6.12,6.12,119200.0,3.6927,3.6987,3.6867,3.6867,119200.0
2010-06-21 12:40:00,6.13,6.15,6.13,6.13,382900.0,3.6927,3.7047,3.6927,3.6927,382900.0
2010-06-21 12:50:00,6.14,6.14,6.13,6.13,44900.0,3.6987,3.6987,3.6927,3.6927,44900.0
2010-06-21 13:00:00,6.14,6.15,6.13,6.14,144200.0,3.6987,3.7047,3.6927,3.6987,144200.0
2010-06-21 13:10:00,6.14,6.15,6.14,6.14,56300.0,3.6987,3.7047,3.6987,3.6987,56300.0
2010-06-21 13:20:00,6.15,6.15,6.14,6.15,19100.0,3.7047,3.7047,3.6987,3.7047,19100.0
2010-06-21 13:30:00,6.14,6.15,6.14,6.14,40800.0,3.6987,3.7047,3.6987,3.6987,40800.0
2010-06-21 13:40:00,6.14,6.14,6.13,6.13,149100.0,3.6987,3.6987,3.6927,3.6927,149100.0
2010-06-21 13:50:00,6.13,6.14,6.13,6.14,69600.0,3.6927,3.6987,3.6927,3.6987,69600.0
2010-06-21 14:00:00,6.13,6.14,6.11,6.11,193700.0,3.6927,3.6987,3.6806,3.6806,193700.0
2010-06-21 14:10:00,6.11,6.15,6.11,6.14,166900.0,3.6806,3.7047,3.6806,3.6987,166900.0
2010-06-21 14:20:00,6.14,6.15,6.12,6.14,295600.0,3.6987,3.7047,3.6867,3.6987,295600.0
2010-06-21 14:30:00,6.14,6.14,6.13,6.13,74600.0,3.6987,3.6987,3.6927,3.6927,74600.0
2010-06-21 14:40:00,6.13,6.14,6.12,6.12,148900.0,3.6927,3.6987,3.6867,3.6867,148900.0
2010-06-21 14:50:00,6.12,6.13,6.1,6.11,140700.0,3.6867,3.6927,3.6746,3.6806,140700.0
2010-06-21 15:00:00,6.11,6.11,6.08,6.09,209500.0,3.6806,3.6806,3.6626,3.6686,209500.0
2010-06-21 15:10:00,6.09,6.09,6.05,6.05,254000.0,3.6686,3.6686,3.6445,3.6445,254000.0
2010-06-21 15:20:00,6.05,6.06,6.02,6.05,1252700.0,3.6445,3.6505,3.6264,3.6445,1252700.0
2010-06-21 15:30:00,6.05,6.06,6.03,6.05,397200.0,3.6445,3.6505,3.6325,3.6445,397200.0
2010-06-21 15:40:00,6.04,6.05,6.0,6.03,943500.0,3.6385,3.6445,3.6144,3.6325,943500.0
2010-06-21 15:50:00,6.03,6.06,6.02,6.06,1034700.0,3.6325,3.6505,3.6264,3.6505,1034700.0
2010-06-22 09:30:00,6.05,6.08,6.02,6.03,353300.0,3.6445,3.6626,3.6264,3.6325,353300.0
2010-06-22 09:40:00,6.04,6.09,6.04,6.07,545500.0,3.6385,3.6686,3.6385,3.6566,545500.0
2010-06-22 09:50:00,6.07,6.08,6.05,6.06,775500.0,3.6566,3.6626,3.6445,3.6505,775500.0
2010-06-22 10:00:00,6.06,6.06,6.01,6.03,301400.0,3.6505,3.6505,3.6204,3.6325,301400.0
2010-06-22 10:10:00,6.03,6.04,5.99,6.01,560800.0,3.6325,3.6385,3.6084,3.6204,560800.0
2010-06-22 10:20:00,6.0,6.02,5.97,6.02,676900.0,3.6144,3.6264,3.5963,3.6264,676900.0
2010-06-22 10:30:00,6.01,6.02,5.97,6.02,342000.0,3.6204,3.6264,3.5963,3.6264,342000.0
2010-06-22 10:40:00,6.01,6.04,6.01,6.04,401200.0,3.6204,3.6385,3.6204,3.6385,401200.0
2010-06-22 10:50:00,6.03,6.03,6.01,6.01,198100.0,3.6325,3.6325,3.6204,3.6204,198100.0
2010-06-22 11:00:00,6.02,6.02,5.97,5.98,616400.0,3.6264,3.6264,3.5963,3.6023,616400.0
2010-06-22 11:10:00,5.98,6.0,5.97,5.99,541100.0,3.6023,3.6144,3.5963,3.6084,541100.0
2010-06-22 11:20:00,6.0,6.0,5.98,5.99,192200.0,3.6144,3.6144,3.6023,3.6084,192200.0
2010-06-22 11:30:00,5.99,6.05,5.98,6.05,409900.0,3.6084,3.6445,3.6023,3.6445,409900.0
2010-06-22 11:40:00,6.05,6.05,6.03,6.05,168500.0,3.6445,3.6445,3.6325,3.6445,168500.0
2010-06-22 11:50:00,6.05,6.05,6.03,6.03,113900.0,3.6445,3.6445,3.6325,3.6325,113900.0
2010-06-22 12:00:00,6.03,6.04,6.03,6.04,26400.0,3.6325,3.6385,3.6325,3.6385,26400.0
2010-06-22 12:10:00,6.04,6.05,6.03,6.04,76700.0,3.6385,3.6445,3.6325,3.6385,76700.0
2010-06-22 12:20:00,6.04,6.06,6.03,6.04,165400.0,3.6385,3.6505,3.6325,3.6385,165400.0
2010-06-22 12:30:00,6.03,6.04,6.02,6.03,83300.0,3.6325,3.6385,3.6264,3.6325,83300.0
2010-06-22 12:40:00,6.03,6.05,6.02,6.04,464400.0,3.6325,3.6445,3.6264,3.6385,464400.0
2010-06-22 12:50:00,6.04,6.05,6.04,6.04,22400.0,3.6385,3.6445,3.6385,3.6385,22400.0
2010-06-22 13:00:00,6.04,6.05,6.04,6.05,224400.0,3.6385,3.6445,3.6385,3.6445,224400.0
2010-06-22 13:10:00,6.06,6.06,6.05,6.06,99600.0,3.6505,3.6505,3.6445,3.6505,99600.0
2010-06-22 13:20:00,6.06,6.06,6.05,6.06,69900.0,3.6505,3.6505,3.6445,3.6505,69900.0
2010-06-22 13:30:00,6.06,6.08,6.05,6.08,160600.0,3.6505,3.6626,3.6445,3.6626,160600.0
2010-06-22 13:40:00,6.08,6.11,6.07,6.11,275700.0,3.6626,3.6806,3.6566,3.6806,275700.0
2010-06-22 13:50:00,6.11,6.12,6.1,6.11,238500.0,3.6806,3.6867,3.6746,3.6806,238500.0
2010-06-22 14:00:00,6.1,6.1,6.06,6.07,557300.0,3.6746,3.6746,3.6505,3.6566,557300.0
2010-06-22 14:10:00,6.06,6.09,6.06,6.08,263900.0,3.6505,3.6686,3.6505,3.6626,263900.0
2010-06-22 14:20:00,6.09,6.1,6.08,6.08,226500.0,3.6686,3.6746,3.6626,3.6626,226500.0
2010-06-22 14:30:00,6.08,6.11,6.06,6.09,1258600.0,3.6626,3.6806,3.6505,3.6686,1258600.0
2010-06-22 14:40:00,6.09,6.11,6.05,6.05,400600.0,3.6686,3.6806,3.6445,3.6445,400600.0
2010-06-22 14:50:00,6.05,6.06,6.01,6.03,246100.0,3.6445,3.6505,3.6204,3.6325,246100.0
2010-06-22 15:00:00,6.04,6.06,6.02,6.02,461600.0,3.6385,3.6505,3.6264,3.6264,461600.0
2010-06-22 15:10:00,6.03,6.04,6.02,6.04,158200.0,3.6325,3.6385,3.6264,3.6385,158200.0
2010-06-22 15:20:00,6.04,6.04,5.99,6.0,493500.0,3.6385,3.6385,3.6084,3.6144,493500.0
2010-06-22 15:30:00,6.0,6.01,5.98,6.01,482600.0,3.6144,3.6204,3.6023,3.6204,482600.0
2010-06-22 15:40:00,6.01,6.01,5.99,6.0,524700.0,3.6204,3.6204,3.6084,3.6144,524700.0
2010-06-22 15:50:00,6.0,6.0,5.95,5.97,1362500.0,3.6144,3.6144,3.5843,3.5963,1362500.0
2010-06-23 09:30:00,5.98,6.04,5.98,6.01,602900.0,3.6023,3.6385,3.6023,3.6204,602900.0
2010-06-23 09:40:00,6.01,6.01,5.95,5.99,550200.0,3.6204,3.6204,3.5843,3.6084,550200.0
2010-06-23 09:50:00,5.99,6.03,5.99,6.02,228300.0,3.6084,3.6325,3.6084,3.6264,228300.0
2010-06-23 10:00:00,6.02,6.02,5.9,5.91,573800.0,3.6264,3.6264,3.5541,3.5602,573800.0
2010-06-23 10:10:00,5.92,5.93,5.9,5.93,201900.0,3.5662,3.5722,3.5541,3.5722,201900.0
2010-06-23 10:20:00,5.93,5.93,5.88,5.91,926400.0,3.5722,3.5722,3.5421,3.5602,926400.0
2010-06-23 10:30:00,5.9,5.96,5.9,5.94,1678700.0,3.5541,3.5903,3.5541,3.5782,1678700.0
2010-06-23 10:40:00,5.94,5.95,5.91,5.94,433600.0,3.5782,3.5843,3.5602,3.5782,433600.0
2010-06-23 10:50:00,5.94,5.96,5.93,5.95,85000.0,3.5782,3.5903,3.5722,3.5843,85000.0
2010-06-23 11:00:00,5.94,5.95,5.93,5.94,118100.0,3.5782,3.5843,3.5722,3.5782,118100.0
2010-06-23 11:10:00,5.94,5.95,5.93,5.93,106500.0,3.5782,3.5843,3.5722,3.5722,106500.0
2010-06-23 11:20:00,5.94,5.95,5.92,5.95,179800.0,3.5782,3.5843,3.5662,3.5843,179800.0
2010-06-23 11:30:00,5.95,5.95,5.94,5.95,44200.0,3.5843,3.5843,3.5782,3.5843,44200.0
2010-06-23 11:40:00,5.94,5.95,5.94,5.94,106400.0,3.5782,3.5843,3.5782,3.5782,106400.0
2010-06-23 11:50:00,5.93,5.94,5.93,5.94,42800.0,3.5722,3.5782,3.5722,3.5782,42800.0
2010-06-23 12:00:00,5.94,5.94,5.91,5.93,179800.0,3.5782,3.5782,3.5602,3.5722,179800.0
2010-06-23 12:10:00,5.93,5.93,5.92,5.92,49700.0,3.5722,3.5722,3.5662,3.5662,49700.0
2010-06-23 12:20:00,5.92,5.93,5.92,5.93,113300.0,3.5662,3.5722,3.5662,3.5722,113300.0
2010-06-23 12:30:00,5.92,5.93,5.92,5.93,56800.0,3.5662,3.5722,3.5662,3.5722,56800.0
2010-06-23 12:40:00,5.92,5.94,5.92,5.94,96200.0,3.5662,3.5782,3.5662,3.5782,96200.0
2010-06-23 12:50:00,5.94,5.94,5.91,5.91,137100.0,3.5782,3.5782,3.5602,3.5602,137100.0
2010-06-23 13:00:00,5.92,5.92,5.9,5.91,105200.0,3.5662,3.5662,3.5541,3.5602,105200.0
2010-06-23 13:10:00,5.91,5.91,5.9,5.91,54500.0,3.5602,3.5602,3.5541,3.5602,54500.0
2010-06-23 13:20:00,5.91,5.92,5.9,5.91,53900.0,3.5602,3.5662,3.5541,3.5602,53900.0
2010-06-23 13:30:00,5.92,5.92,5.91,5.92,28300.0,3.5662,3.5662,3.5602,3.5662,28300.0
2010-06-23 13:40:00,5.91,5.91,5.9,5.9,172700.0,3.5602,3.5602,3.5541,3.5541,172700.0
2010-06-23 13:50:00,5.9,5.92,5.9,5.91,202800.0,3.5541,3.5662,3.5541,3.5602,202800.0
2010-06-23 14:00:00,5.91,5.92,5.9,5.91,168400.0,3.5602,3.5662,3.5541,3.5602,168400.0
2010-06-23 14:10:00,5.91,5.92,5.89,5.9,437700.0,3.5602,3.5662,3.5481,3.5541,437700.0
2010-06-23 14:20:00,5.9,5.91,5.87,5.9,331300.0,3.5541,3.5602,3.5361,3.5541,331300.0
2010-06-23 14:30:00,5.9,5.95,5.89,5.93,377600.0,3.5541,3.5843,3.5481,3.5722,377600.0
2010-06-23 14:40:00,5.94,5.94,5.88,5.88,705300.0,3.5782,3.5782,3.5421,3.5421,705300.0
2010-06-23 14:50:00,5.88,5.89,5.86,5.87,421100.0,3.5421,3.5481,3.53,3.5361,421100.0
2010-06-23 15:00:00,5.87,5.89,5.85,5.86,331800.0,3.5361,3.5481,3.524,3.53,331800.0
2010-06-23 15:10:00,5.86,5.88,5.84,5.84,499900.0,3.53,3.5421,3.518,3.518,499900.0
2010-06-23 15:20:00,5.84,5.87,5.83,5.86,385300.0,3.518,3.5361,3.512,3.53,385300.0
2010-06-23 15:30:00,5.86,5.86,5.84,5.84,357100.0,3.53,3.53,3.518,3.518,357100.0
2010-06-23 15:40:00,5.84,5.87,5.84,5.86,538300.0,3.518,3.5361,3.518,3.53,538300.0
2010-06-23 15:50:00,5.86,5.87,5.84,5.85,712300.0,3.53,3.5361,3.518,3.524,712300.0
2010-06-24 09:30:00,5.8,5.86,5.77,5.8,467700.0,3.4939,3.53,3.4758,3.4939,467700.0
2010-06-24 09:40:00,5.8,5.84,5.78,5.81,513400.0,3.4939,3.518,3.4819,3.4999,513400.0
2010-06-24 09:50:00,5.8,5.81,5.76,5.78,345700.0,3.4939,3.4999,3.4698,3.4819,345700.0
2010-06-24 10:00:00,5.78,5.82,5.78,5.79,388100.0,3.4819,3.506,3.4819,3.4879,388100.0
2010-06-24 10:10:00,5.79,5.81,5.78,5.8,501500.0,3.4879,3.4999,3.4819,3.4939,501500.0
2010-06-24 10:20:00,5.8,5.82,5.78,5.81,435300.0,3.4939,3.506,3.4819,3.4999,435300.0
2010-06-24 10:30:00,5.81,5.82,5.78,5.82,215300.0,3.4999,3.506,3.4819,3.506,215300.0
2010-06-24 10:40:00,5.81,5.83,5.79,5.82,191200.0,3.4999,3.512,3.4879,3.506,191200.0
2010-06-24 10:50:00,5.83,5.83,5.8,5.82,147400.0,3.512,3.512,3.4939,3.506,147400.0
2010-06-24 11:00:00,5.82,5.82,5.77,5.8,241400.0,3.506,3.506,3.4758,3.4939,241400.0
2010-06-24 11:10:00,5.8,5.8,5.79,5.8,98300.0,3.4939,3.4939,3.4879,3.4939,98300.0
2010-06-24 11:20:00,5.8,5.8,5.78,5.78,100400.0,3.4939,3.4939,3.4819,3.4819,100400.0
2010-06-24 11:30:00,5.78,5.79,5.77,5.79,112400.0,3.4819,3.4879,3.4758,3.4879,112400.0
2010-06-24 11:40:00,5.79,5.8,5.78,5.8,118500.0,3.4879,3.4939,3.4819,3.4939,118500.0
2010-06-24 11:50:00,5.8,5.8,5.78,5.79,124900.0,3.4939,3.4939,3.4819,3.4879,124900.0
2010-06-24 12:00:00,5.78,5.81,5.78,5.8,96800.0,3.4819,3.4999,3.4819,3.4939,96800.0
2010-06-24 12:10:00,5.8,5.81,5.79,5.79,68000.0,3.4939,3.4999,3.4879,3.4879,68000.0
2010-06-24 12:20:00,5.8,5.8,5.79,5.8,34600.0,3.4939,3.4939,3.4879,3.4939,34600.0
2010-06-24 12:30:00,5.8,5.8,5.78,5.79,28500.0,3.4939,3.4939,3.4819,3.4879,28500.0
2010-06-24 12:40:00,5.79,5.79,5.78,5.79,67100.0,3.4879,3.4879,3.4819,3.4879,67100.0
2010-06-24 12:50:00,5.78,5.8,5.78,5.8,60500.0,3.4819,3.4939,3.4819,3.4939,60500.0
2010-06-24 13:00:00,5.8,5.81,5.79,5.8,139100.0,3.4939,3.4999,3.4879,3.4939,139100.0
2010-06-24 13:10:00,5.8,5.83,5.79,5.82,211900.0,3.4939,3.512,3.4879,3.506,211900.0
2010-06-24 13:20:00,5.82,5.84,5.82,5.82,84200.0,3.506,3.518,3.506,3.506,84200.0
2010-06-24 13:30:00,5.82,5.87,5.82,5.86,161000.0,3.506,3.5361,3.506,3.53,161000.0
2010-06-24 13:40:00,5.86,5.89,5.85,5.89,185400.0,3.53,3.5481,3.524,3.5481,185400.0
2010-06-24 13:50:00,5.88,5.9,5.88,5.89,181400.0,3.5421,3.5541,3.5421,3.5481,181400.0
2010-06-24 14:00:00,5.89,5.9,5.87,5.87,392700.0,3.5481,3.5541,3.5361,3.5361,392700.0
2010-06-24 14:10:00,5.87,5.88,5.86,5.86,81600.0,3.5361,3.5421,3.53,3.53,81600.0
2010-06-24 14:20:00,5.86,5.87,5.85,5.86,77000.0,3.53,3.5361,3.524,3.53,77000.0
2010-06-24 14:30:00,5.85,5.86,5.81,5.81,112600.0,3.524,3.53,3.4999,3.4999,112600.0
2010-06-24 14:40:00,5.82,5.83,5.79,5.8,270200.0,3.506,3.512,3.4879,3.4939,270200.0
2010-06-24 14:50:00,5.81,5.81,5.78,5.78,78700.0,3.4999,3.4999,3.4819,3.4819,78700.0
2010-06-24 15:00:00,5.79,5.81,5.78,5.78,235600.0,3.4879,3.4999,3.4819,3.4819,235600.0
2010-06-24 15:10:00,5.78,5.79,5.73,5.73,1485800.0,3.4819,3.4879,3.4517,3.4517,1485800.0
2010-06-24 15:20:00,5.73,5.78,5.73,5.77,278200.0,3.4517,3.4819,3.4517,3.4758,278200.0
2010-06-24 15:30:00,5.77,5.79,5.75,5.78,540700.0,3.4758,3.4879,3.4638,3.4819,540700.0
2010-06-24 15:40:00,5.78,5.79,5.77,5.78,416500.0,3.4819,3.4879,3.4758,3.4819,416500.0
2010-06-24 15:50:00,5.77,5.78,5.74,5.74,895500.0,3.4758,3.4819,3.4578,3.4578,895500.0
2010-06-25 09:30:00,5.86,5.88,5.8,5.83,595700.0,3.53,3.5421,3.4939,3.512,595700.0
2010-06-25 09:40:00,5.83,5.86,5.81,5.82,666700.0,3.512,3.53,3.4999,3.506,666700.0
2010-06-25 09:50:00,5.81,5.86,5.79,5.85,318100.0,3.4999,3.53,3.4879,3.524,318100.0
2010-06-25 10:00:00,5.85,5.88,5.84,5.87,801600.0,3.524,3.5421,3.518,3.5361,801600.0
2010-06-25 10:10:00,5.88,5.88,5.82,5.83,1030100.0,3.5421,3.5421,3.506,3.512,1030100.0
2010-06-25 10:20:00,5.83,5.84,5.8,5.84,284300.0,3.512,3.518,3.4939,3.518,284300.0
2010-06-25 10:30:00,5.84,5.84,5.81,5.82,109100.0,3.518,3.518,3.4999,3.506,109100.0
2010-06-25 10:40:00,5.82,5.83,5.81,5.82,113900.0,3.506,3.512,3.4999,3.506,113900.0
2010-06-25 10:50:00,5.81,5.82,5.74,5.78,301300.0,3.4999,3.506,3.4578,3.4819,301300.0
2010-06-25 11:00:00,5.78,5.8,5.77,5.8,94700.0,3.4819,3.4939,3.4758,3.4939,94700.0
2010-06-25 11:10:00,5.79,5.8,5.77,5.78,82400.0,3.4879,3.4939,3.4758,3.4819,82400.0
2010-06-25 11:20:00,5.79,5.8,5.77,5.8,74400.0,3.4879,3.4939,3.4758,3.4939,74400.0
2010-06-25 11:30:00,5.8,5.82,5.78,5.8,78800.0,3.4939,3.506,3.4819,3.4939,78800.0
2010-06-25 11:40:00,5.8,5.81,5.79,5.81,58800.0,3.4939,3.4999,3.4879,3.4999,58800.0
2010-06-25 11:50:00,5.81,5.84,5.81,5.84,143800.0,3.4999,3.518,3.4999,3.518,143800.0
2010-06-25 12:00:00,5.84,5.84,5.82,5.82,77700.0,3.518,3.518,3.506,3.506,77700.0
2010-06-25 12:10:00,5.82,5.83,5.81,5.83,108000.0,3.506,3.512,3.4999,3.512,108000.0
2010-06-25 12:20:00,5.83,5.83,5.81,5.82,101800.0,3.512,3.512,3.4999,3.506,101800.0
2010-06-25 12:30:00,5.82,5.83,5.81,5.82,87700.0,3.506,3.512,3.4999,3.506,87700.0
2010-06-25 12:40:00,5.82,5.84,5.81,5.83,121700.0,3.506,3.518,3.4999,3.512,121700.0
2010-06-25 12:50:00,5.83,5.84,5.8,5.82,172800.0,3.512,3.518,3.4939,3.506,172800.0
2010-06-25 13:00:00,5.83,5.88,5.82,5.88,165900.0,3.512,3.5421,3.506,3.5421,165900.0
2010-06-25 13:10:00,5.88,5.91,5.87,5.91,293400.0,3.5421,3.5602,3.5361,3.5602,293400.0
2010-06-25 13:20:00,5.91,5.92,5.89,5.92,174700.0,3.5602,3.5662,3.5481,3.5662,174700.0
2010-06-25 13:30:00,5.92,5.95,5.92,5.93,201000.0,3.5662,3.5843,3.5662,3.5722,201000.0
2010-06-25 13:40:00,5.92,5.94,5.92,5.93,72400.0,3.5662,3.5782,3.5662,3.5722,72400.0
2010-06-25 13:50:00,5.93,5.94,5.91,5.92,224900.0,3.5722,3.5782,3.5602,3.5662,224900.0
2010-06-25 14:00:00,5.92,5.95,5.92,5.95,369100.0,3.5662,3.5843,3.5662,3.5843,369100.0
2010-06-25 14:10:00,5.95,5.97,5.95,5.96,237100.0,3.5843,3.5963,3.5843,3.5903,237100.0
2010-06-25 14:20:00,5.96,5.98,5.96,5.98,252300.0,3.5903,3.6023,3.5903,3.6023,252300.0
2010-06-25 14:30:00,5.97,6.01,5.97,6.01,326000.0,3.5963,3.6204,3.5963,3.6204,326000.0
2010-06-25 14:40:00,6.0,6.01,6.0,6.0,114400.0,3.6144,3.6204,3.6144,3.6144,114400.0
2010-06-25 14:50:00,6.01,6.01,6.0,6.0,89800.0,3.6204,3.6204,3.6144,3.6144,89800.0
2010-06-25 15:00:00,6.0,6.01,5.98,5.99,536200.0,3.6144,3.6204,3.6023,3.6084,536200.0
2010-06-25 15:10:00,5.99,6.01,5.96,5.97,408100.0,3.6084,3.6204,3.5903,3.5963,408100.0
2010-06-25 15:20:00,5.98,5.98,5.97,5.97,105600.0,3.6023,3.6023,3.5963,3.5963,105600.0
2010-06-25 15:30:00,5.97,6.01,5.97,6.01,284500.0,3.5963,3.6204,3.5963,3.6204,284500.0
2010-06-25 15:40:00,6.0,6.01,5.99,6.0,471200.0,3.6144,3.6204,3.6084,3.6144,471200.0
2010-06-25 15:50:00,6.0,6.01,5.95,6.0,1297900.0,3.6144,3.6204,3.5843,3.6144,1297900.0
2010-06-28 09:30:00,6.0,6.01,5.92,5.94,546300.0,3.6144,3.6204,3.5662,3.5782,546300.0
2010-06-28 09:40:00,5.95,5.95,5.86,5.88,1083000.0,3.5843,3.5843,3.53,3.5421,1083000.0
2010-06-28 09:50:00,5.89,5.91,5.87,5.9,195800.0,3.5481,3.5602,3.5361,3.5541,195800.0
2010-06-28 10:00:00,5.9,5.95,5.89,5.94,260900.0,3.5541,3.5843,3.5481,3.5782,260900.0
2010-06-28 10:10:00,5.94,5.95,5.94,5.94,125800.0,3.5782,3.5843,3.5782,3.5782,125800.0
2010-06-28 10:20:00,5.95,5.97,5.94,5.97,303400.0,3.5843,3.5963,3.5782,3.5963,303400.0
2010-06-28 10:30:00,5.97,5.97,5.94,5.95,203500.0,3.5963,3.5963,3.5782,3.5843,203500.0
2010-06-28 10:40:00,5.95,5.95,5.94,5.95,89900.0,3.5843,3.5843,3.5782,3.5843,89900.0
2010-06-28 10:50:00,5.94,5.95,5.94,5.94,59900.0,3.5782,3.5843,3.5782,3.5782,59900.0
2010-06-28 11:00:00,5.94,5.96,5.94,5.94,111300.0,3.5782,3.5903,3.5782,3.5782,111300.0
2010-06-28 11:10:00,5.94,5.95,5.92,5.92,293300.0,3.5782,3.5843,3.5662,3.5662,293300.0
2010-06-28 11:20:00,5.92,5.93,5.9,5.92,849100.0,3.5662,3.5722,3.5541,3.5662,849100.0
2010-06-28 11:30:00,5.92,5.96,5.92,5.95,253900.0,3.5662,3.5903,3.5662,3.5843,253900.0
2010-06-28 11:40:00,5.95,5.96,5.94,5.95,128300.0,3.5843,3.5903,3.5782,3.5843,128300.0
2010-06-28 11:50:00,5.96,5.96,5.94,5.94,81400.0,3.5903,3.5903,3.5782,3.5782,81400.0
2010-06-28 12:00:00,5.94,5.95,5.91,5.93,392700.0,3.5782,3.5843,3.5602,3.5722,392700.0
2010-06-28 12:10:00,5.94,5.94,5.91,5.93,276900.0,3.5782,3.5782,3.5602,3.5722,276900.0
2010-06-28 12:20:00,5.93,5.95,5.92,5.94,140000.0,3.5722,3.5843,3.5662,3.5782,140000.0
2010-06-28 12:30:00,5.94,5.94,5.93,5.93,142800.0,3.5782,3.5782,3.5722,3.5722,142800.0
2010-06-28 12:40:00,5.93,5.94,5.92,5.93,227500.0,3.5722,3.5782,3.5662,3.5722,227500.0
2010-06-28 12:50:00,5.94,5.95,5.92,5.94,169200.0,3.5782,3.5843,3.5662,3.5782,169200.0
2010-06-28 13:00:00,5.94,5.95,5.91,5.91,306700.0,3.5782,3.5843,3.5602,3.5602,306700.0
2010-06-28 13:10:00,5.91,5.92,5.9,5.91,123200.0,3.5602,3.5662,3.5541,3.5602,123200.0
2010-06-28 13:20:00,5.91,5.93,5.9,5.92,138500.0,3.5602,3.5722,3.5541,3.5662,138500.0
2010-06-28 13:30:00,5.93,5.93,5.91,5.93,137900.0,3.5722,3.5722,3.5602,3.5722,137900.0
2010-06-28 13:40:00,5.93,5.95,5.92,5.95,84700.0,3.5722,3.5843,3.5662,3.5843,84700.0
2010-06-28 13:50:00,5.95,5.96,5.94,5.95,65700.0,3.5843,3.5903,3.5782,3.5843,65700.0
2010-06-28 14:00:00,5.96,5.96,5.94,5.96,82900.0,3.5903,3.5903,3.5782,3.5903,82900.0
2010-06-28 14:10:00,5.95,5.97,5.95,5.96,57500.0,3.5843,3.5963,3.5843,3.5903,57500.0
2010-06-28 14:20:00,5.96,5.98,5.95,5.97,390100.0,3.5903,3.6023,3.5843,3.5963,390100.0
2010-06-28 14:30:00,5.96,5.98,5.95,5.97,127500.0,3.5903,3.6023,3.5843,3.5963,127500.0
2010-06-28 14:40:00,5.97,6.0,5.97,5.99,148200.0,3.5963,3.6144,3.5963,3.6084,148200.0
2010-06-28 14:50:00,5.99,6.0,5.98,6.0,114900.0,3.6084,3.6144,3.6023,3.6144,114900.0
2010-06-28 15:00:00,5.99,6.0,5.99,5.99,297000.0,3.6084,3.6144,3.6084,3.6084,297000.0
2010-06-28 15:10:00,5.99,5.99,5.97,5.99,274200.0,3.6084,3.6084,3.5963,3.6084,274200.0
2010-06-28 15:20:00,5.99,5.99,5.96,5.96,156800.0,3.6084,3.6084,3.5903,3.5903,156800.0
2010-06-28 15:30:00,5.96,5.98,5.96,5.96,99300.0,3.5903,3.6023,3.5903,3.5903,99300.0
2010-06-28 15:40:00,5.96,5.97,5.94,5.97,335500.0,3.5903,3.5963,3.5782,3.5963,335500.0
2010-06-28 15:50:00,5.97,5.97,5.92,5.92,591100.0,3.5963,3.5963,3.5662,3.5662,591100.0
2010-06-29 09:30:00,5.82,5.82,5.77,5.79,966500.0,3.506,3.506,3.4758,3.4879,966500.0
2010-06-29 09:40:00,5.78,5.8,5.76,5.78,655800.0,3.4819,3.4939,3.4698,3.4819,655800.0
2010-06-29 09:50:00,5.77,5.8,5.77,5.78,618900.0,3.4758,3.4939,3.4758,3.4819,618900.0
2010-06-29 10:00:00,5.78,5.79,5.66,5.75,2338000.0,3.4819,3.4879,3.4096,3.4638,2338000.0
2010-06-29 10:10:00,5.75,5.77,5.74,5.76,1125100.0,3.4638,3.4758,3.4578,3.4698,1125100.0
2010-06-29 10:20:00,5.76,5.77,5.72,5.72,683800.0,3.4698,3.4758,3.4457,3.4457,683800.0
2010-06-29 10:30:00,5.72,5.76,5.72,5.76,410400.0,3.4457,3.4698,3.4457,3.4698,410400.0
2010-06-29 10:40:00,5.75,5.77,5.75,5.76,113000.0,3.4638,3.4758,3.4638,3.4698,113000.0
2010-06-29 10:50:00,5.76,5.78,5.74,5.76,1158300.0,3.4698,3.4819,3.4578,3.4698,1158300.0
2010-06-29 11:00:00,5.76,5.77,5.73,5.77,1050500.0,3.4698,3.4758,3.4517,3.4758,1050500.0
2010-06-29 11:10:00,5.77,5.8,5.74,5.75,408300.0,3.4758,3.4939,3.4578,3.4638,408300.0
2010-06-29 11:20:00,5.75,5.76,5.73,5.74,155100.0,3.4638,3.4698,3.4517,3.4578,155100.0
2010-06-29 11:30:00,5.74,5.75,5.73,5.74,268400.0,3.4578,3.4638,3.4517,3.4578,268400.0
2010-06-29 11:40:00,5.73,5.74,5.7,5.71,239400.0,3.4517,3.4578,3.4337,3.4397,239400.0
2010-06-29 11:50:00,5.7,5.71,5.69,5.7,128700.0,3.4337,3.4397,3.4276,3.4337,128700.0
2010-06-29 12:00:00,5.69,5.7,5.66,5.69,545900.0,3.4276,3.4337,3.4096,3.4276,545900.0
2010-06-29 12:10:00,5.68,5.75,5.67,5.73,551600.0,3.4216,3.4638,3.4156,3.4517,551600.0
2010-06-29 12:20:00,5.73,5.74,5.71,5.73,280900.0,3.4517,3.4578,3.4397,3.4517,280900.0
2010-06-29 12:30:00,5.72,5.72,5.68,5.68,226800.0,3.4457,3.4457,3.4216,3.4216,226800.0
2010-06-29 12:40:00,5.68,5.69,5.67,5.68,166000.0,3.4216,3.4276,3.4156,3.4216,166000.0
2010-06-29 12:50:00,5.67,5.71,5.67,5.7,381600.0,3.4156,3.4397,3.4156,3.4337,381600.0
2010-06-29 13:00:00,5.71,5.71,5.66,5.7,508500.0,3.4397,3.4397,3.4096,3.4337,508500.0
2010-06-29 13:10:00,5.7,5.71,5.69,5.7,241300.0,3.4337,3.4397,3.4276,3.4337,241300.0
2010-06-29 13:20:00,5.69,5.71,5.68,5.71,403000.0,3.4276,3.4397,3.4216,3.4397,403000.0
2010-06-29 13:30:00,5.71,5.71,5.68,5.68,233200.0,3.4397,3.4397,3.4216,3.4216,233200.0
2010-06-29 13:40:00,5.68,5.7,5.68,5.7,155800.0,3.4216,3.4337,3.4216,3.4337,155800.0
2010-06-29 13:50:00,5.7,5.71,5.68,5.69,256800.0,3.4337,3.4397,3.4216,3.4276,256800.0
2010-06-29 14:00:00,5.69,5.72,5.69,5.71,93600.0,3.4276,3.4457,3.4276,3.4397,93600.0
2010-06-29 14:10:00,5.71,5.73,5.7,5.7,157800.0,3.4397,3.4517,3.4337,3.4337,157800.0
2010-06-29 14:20:00,5.71,5.72,5.69,5.71,243300.0,3.4397,3.4457,3.4276,3.4397,243300.0
2010-06-29 14:30:00,5.7,5.7,5.65,5.66,499500.0,3.4337,3.4337,3.4035,3.4096,499500.0
2010-06-29 14:40:00,5.66,5.67,5.65,5.66,208100.0,3.4096,3.4156,3.4035,3.4096,208100.0
2010-06-29 14:50:00,5.65,5.67,5.64,5.65,295600.0,3.4035,3.4156,3.3975,3.4035,295600.0
2010-06-29 15:00:00,5.64,5.66,5.63,5.65,272400.0,3.3975,3.4096,3.3915,3.4035,272400.0
2010-06-29 15:10:00,5.66,5.66,5.62,5.62,316000.0,3.4096,3.4096,3.3855,3.3855,316000.0
2010-06-29 15:20:00,5.62,5.63,5.6,5.62,697800.0,3.3855,3.3915,3.3734,3.3855,697800.0
2010-06-29 15:30:00,5.62,5.66,5.6,5.65,352500.0,3.3855,3.4096,3.3734,3.4035,352500.0
2010-06-29 15:40:00,5.64,5.66,5.62,5.63,404500.0,3.3975,3.4096,3.3855,3.3915,404500.0
2010-06-29 15:50:00,5.64,5.66,5.61,5.63,1526600.0,3.3975,3.4096,3.3794,3.3915,1526600.0
2010-06-30 09:30:00,5.63,5.76,5.61,5.75,779800.0,3.3915,3.4698,3.3794,3.4638,779800.0
2010-06-30 09:40:00,5.74,5.78,5.73,5.76,407000.0,3.4578,3.4819,3.4517,3.4698,407000.0
2010-06-30 09:50:00,5.76,5.79,5.73,5.74,327800.0,3.4698,3.4879,3.4517,3.4578,327800.0
2010-06-30 10:00:00,5.74,5.74,5.7,5.7,267600.0,3.4578,3.4578,3.4337,3.4337,267600.0
2010-06-30 10:10:00,5.7,5.73,5.69,5.71,629600.0,3.4337,3.4517,3.4276,3.4397,629600.0
2010-06-30 10:20:00,5.71,5.73,5.69,5.72,568400.0,3.4397,3.4517,3.4276,3.4457,568400.0
2010-06-30 10:30:00,5.71,5.75,5.71,5.75,218200.0,3.4397,3.4638,3.4397,3.4638,218200.0
2010-06-30 10:40:00,5.75,5.75,5.71,5.72,272600.0,3.4638,3.4638,3.4397,3.4457,272600.0
2010-06-30 10:50:00,5.72,5.72,5.67,5.68,421400.0,3.4457,3.4457,3.4156,3.4216,421400.0
2010-06-30 11:00:00,5.68,5.7,5.67,5.68,1156300.0,3.4216,3.4337,3.4156,3.4216,1156300.0
2010-06-30 11:10:00,5.68,5.73,5.68,5.73,379800.0,3.4216,3.4517,3.4216,3.4517,379800.0
2010-06-30 11:20:00,5.72,5.73,5.7,5.7,158600.0,3.4457,3.4517,3.4337,3.4337,158600.0
2010-06-30 11:30:00,5.7,5.74,5.7,5.72,264300.0,3.4337,3.4578,3.4337,3.4457,264300.0
2010-06-30 11:40:00,5.73,5.74,5.72,5.74,92900.0,3.4517,3.4578,3.4457,3.4578,92900.0
2010-06-30 11:50:00,5.74,5.75,5.72,5.72,108400.0,3.4578,3.4638,3.4457,3.4457,108400.0
2010-06-30 12:00:00,5.73,5.73,5.71,5.72,98500.0,3.4517,3.4517,3.4397,3.4457,98500.0
2010-06-30 12:10:00,5.71,5.73,5.71,5.73,51100.0,3.4397,3.4517,3.4397,3.4517,51100.0
2010-06-30 12:20:00,5.72,5.72,5.71,5.72,103500.0,3.4457,3.4457,3.4397,3.4457,103500.0
2010-06-30 12:30:00,5.71,5.72,5.71,5.72,18200.0,3.4397,3.4457,3.4397,3.4457,18200.0
2010-06-30 12:40:00,5.71,5.72,5.68,5.68,192800.0,3.4397,3.4457,3.4216,3.4216,192800.0
2010-06-30 12:50:00,5.68,5.7,5.68,5.69,38700.0,3.4216,3.4337,3.4216,3.4276,38700.0
2010-06-30 13:00:00,5.69,5.7,5.67,5.69,113600.0,3.4276,3.4337,3.4156,3.4276,113600.0
2010-06-30 13:10:00,5.69,5.7,5.68,5.7,97900.0,3.4276,3.4337,3.4216,3.4337,97900.0
2010-06-30 13:20:00,5.7,5.71,5.69,5.7,96700.0,3.4337,3.4397,3.4276,3.4337,96700.0
2010-06-30 13:30:00,5.7,5.71,5.67,5.69,116200.0,3.4337,3.4397,3.4156,3.4276,116200.0
2010-06-30 13:40:00,5.68,5.69,5.67,5.68,150100.0,3.4216,3.4276,3.4156,3.4216,150100.0
2010-06-30 13:50:00,5.68,5.68,5.65,5.67,99000.0,3.4216,3.4216,3.4035,3.4156,99000.0
2010-06-30 14:00:00,5.66,5.67,5.64,5.66,179300.0,3.4096,3.4156,3.3975,3.4096,179300.0
2010-06-30 14:10:00,5.65,5.66,5.65,5.65,68400.0,3.4035,3.4096,3.4035,3.4035,68400.0
2010-06-30 14:20:00,5.65,5.66,5.63,5.64,261400.0,3.4035,3.4096,3.3915,3.3975,261400.0
2010-06-30 14:30:00,5.65,5.65,5.63,5.64,421100.0,3.4035,3.4035,3.3915,3.3975,421100.0
2010-06-30 14:40:00,5.64,5.66,5.62,5.64,892600.0,3.3975,3.4096,3.3855,3.3975,892600.0
2010-06-30 14:50:00,5.64,5.66,5.63,5.65,206700.0,3.3975,3.4096,3.3915,3.4035,206700.0
2010-06-30 15:00:00,5.65,5.65,5.63,5.64,264700.0,3.4035,3.4035,3.3915,3.3975,264700.0
2010-06-30 15:10:00,5.64,5.66,5.63,5.63,196000.0,3.3975,3.4096,3.3915,3.3915,196000.0
2010-06-30 15:20:00,5.63,5.64,5.58,5.6,452500.0,3.3915,3.3975,3.3614,3.3734,452500.0
2010-06-30 15:30:00,5.6,5.61,5.57,5.57,618700.0,3.3734,3.3794,3.3554,3.3554,618700.0
2010-06-30 15:40:00,5.58,5.58,5.53,5.57,644200.0,3.3614,3.3614,3.3313,3.3554,644200.0
2010-06-30 15:50:00,5.57,5.58,5.55,5.55,1096100.0,3.3554,3.3614,3.3433,3.3433,1096100.0
2010-07-01 09:30:00,5.45,5.61,5.43,5.61,875200.0,3.2831,3.3794,3.271,3.3794,875200.0
2010-07-01 09:40:00,5.61,5.64,5.58,5.58,475600.0,3.3794,3.3975,3.3614,3.3614,475600.0
2010-07-01 09:50:00,5.59,5.59,5.49,5.5,289000.0,3.3674,3.3674,3.3072,3.3132,289000.0
2010-07-01 10:00:00,5.49,5.49,5.43,5.43,837800.0,3.3072,3.3072,3.271,3.271,837800.0
2010-07-01 10:10:00,5.43,5.44,5.31,5.33,647500.0,3.271,3.277,3.1987,3.2108,647500.0
2010-07-01 10:20:00,5.33,5.37,5.32,5.35,461700.0,3.2108,3.2349,3.2048,3.2228,461700.0
2010-07-01 10:30:00,5.34,5.36,5.26,5.28,709300.0,3.2168,3.2288,3.1686,3.1807,709300.0
2010-07-01 10:40:00,5.28,5.28,5.24,5.27,786700.0,3.1807,3.1807,3.1566,3.1746,786700.0
2010-07-01 10:50:00,5.26,5.28,5.24,5.25,601000.0,3.1686,3.1807,3.1566,3.1626,601000.0
2010-07-01 11:00:00,5.25,5.27,5.22,5.23,728000.0,3.1626,3.1746,3.1445,3.1505,728000.0
2010-07-01 11:10:00,5.23,5.24,5.2,5.23,966200.0,3.1505,3.1566,3.1325,3.1505,966200.0
2010-07-01 11:20:00,5.24,5.27,5.21,5.24,1348500.0,3.1566,3.1746,3.1385,3.1566,1348500.0
2010-07-01 11:30:00,5.25,5.29,5.23,5.26,1339300.0,3.1626,3.1867,3.1505,3.1686,1339300.0
2010-07-01 11:40:00,5.27,5.38,5.25,5.37,2525000.0,3.1746,3.2409,3.1626,3.2349,2525000.0
2010-07-01 11:50:00,5.36,5.37,5.32,5.37,663400.0,3.2288,3.2349,3.2048,3.2349,663400.0
2010-07-01 12:00:00,5.37,5.37,5.35,5.35,311300.0,3.2349,3.2349,3.2228,3.2228,311300.0
2010-07-01 12:10:00,5.36,5.39,5.35,5.37,501900.0,3.2288,3.2469,3.2228,3.2349,501900.0
2010-07-01 12:20:00,5.36,5.4,5.36,5.39,227600.0,3.2288,3.2529,3.2288,3.2469,227600.0
2010-07-01 12:30:00,5.39,5.44,5.38,5.44,473700.0,3.2469,3.277,3.2409,3.277,473700.0
2010-07-01 12:40:00,5.43,5.5,5.43,5.44,331000.0,3.271,3.3132,3.271,3.277,331000.0
2010-07-01 12:50:00,5.45,5.47,5.41,5.42,319200.0,3.2831,3.2951,3.259,3.265,319200.0
2010-07-01 13:00:00,5.42,5.43,5.4,5.42,213100.0,3.265,3.271,3.2529,3.265,213100.0
2010-07-01 13:10:00,5.42,5.43,5.38,5.43,200400.0,3.265,3.271,3.2409,3.271,200400.0
2010-07-01 13:20:00,5.43,5.44,5.41,5.42,225700.0,3.271,3.277,3.259,3.265,225700.0
2010-07-01 13:30:00,5.41,5.46,5.41,5.46,248000.0,3.259,3.2891,3.259,3.2891,248000.0
2010-07-01 13:40:00,5.46,5.46,5.41,5.44,295900.0,3.2891,3.2891,3.259,3.277,295900.0
2010-07-01 13:50:00,5.44,5.47,5.43,5.47,189900.0,3.277,3.2951,3.271,3.2951,189900.0
2010-07-01 14:00:00,5.46,5.47,5.43,5.44,195200.0,3.2891,3.2951,3.271,3.277,195200.0
2010-07-01 14:10:00,5.43,5.5,5.43,5.46,263300.0,3.271,3.3132,3.271,3.2891,263300.0
2010-07-01 14:20:00,5.46,5.47,5.42,5.44,312500.0,3.2891,3.2951,3.265,3.277,312500.0
2010-07-01 14:30:00,5.43,5.46,5.42,5.44,313500.0,3.271,3.2891,3.265,3.277,313500.0
2010-07-01 14:40:00,5.44,5.44,5.38,5.39,241900.0,3.277,3.277,3.2409,3.2469,241900.0
2010-07-01 14:50:00,5.39,5.4,5.37,5.39,254200.0,3.2469,3.2529,3.2349,3.2469,254200.0
2010-07-01 15:00:00,5.4,5.42,5.39,5.41,414800.0,3.2529,3.265,3.2469,3.259,414800.0
2010-07-01 15:10:00,5.41,5.43,5.37,5.43,833200.0,3.259,3.271,3.2349,3.271,833200.0
2010-07-01 15:20:00,5.43,5.44,5.38,5.43,824700.0,3.271,3.277,3.2409,3.271,824700.0
2010-07-01 15:30:00,5.43,5.46,5.41,5.45,903000.0,3.271,3.2891,3.259,3.2831,903000.0
2010-07-01 15:40:00,5.45,5.46,5.42,5.42,509500.0,3.2831,3.2891,3.265,3.265,509500.0
2010-07-01 15:50:00,5.42,5.45,5.41,5.43,946200.0,3.265,3.2831,3.259,3.271,946200.0
2010-07-02 09:30:00,5.47,5.54,5.42,5.5,488000.0,3.2951,3.3373,3.265,3.3132,488000.0
2010-07-02 09:40:00,5.51,5.53,5.48,5.5,837400.0,3.3192,3.3313,3.3011,3.3132,837400.0
2010-07-02 09:50:00,5.49,5.51,5.44,5.5,605600.0,3.3072,3.3192,3.277,3.3132,605600.0
2010-07-02 10:00:00,5.5,5.5,5.41,5.45,444400.0,3.3132,3.3132,3.259,3.2831,444400.0
2010-07-02 10:10:00,5.46,5.5,5.46,5.47,240900.0,3.2891,3.3132,3.2891,3.2951,240900.0
2010-07-02 10:20:00,5.47,5.51,5.46,5.47,460000.0,3.2951,3.3192,3.2891,3.2951,460000.0
2010-07-02 10:30:00,5.48,5.48,5.45,5.48,260900.0,3.3011,3.3011,3.2831,3.3011,260900.0
2010-07-02 10:40:00,5.48,5.49,5.45,5.47,119800.0,3.3011,3.3072,3.2831,3.2951,119800.0
2010-07-02 10:50:00,5.47,5.47,5.41,5.42,576000.0,3.2951,3.2951,3.259,3.265,576000.0
2010-07-02 11:00:00,5.43,5.43,5.38,5.41,366300.0,3.271,3.271,3.2409,3.259,366300.0
2010-07-02 11:10:00,5.41,5.41,5.35,5.35,283900.0,3.259,3.259,3.2228,3.2228,283900.0
2010-07-02 11:20:00,5.35,5.36,5.32,5.32,338500.0,3.2228,3.2288,3.2048,3.2048,338500.0
2010-07-02 11:30:00,5.32,5.33,5.27,5.27,583900.0,3.2048,3.2108,3.1746,3.1746,583900.0
2010-07-02 11:40:00,5.27,5.31,5.26,5.31,222200.0,3.1746,3.1987,3.1686,3.1987,222200.0
2010-07-02 11:50:00,5.31,5.34,5.3,5.33,437800.0,3.1987,3.2168,3.1927,3.2108,437800.0
2010-07-02 12:00:00,5.32,5.36,5.32,5.36,285100.0,3.2048,3.2288,3.2048,3.2288,285100.0
2010-07-02 12:10:00,5.36,5.39,5.34,5.35,409800.0,3.2288,3.2469,3.2168,3.2228,409800.0
2010-07-02 12:20:00,5.35,5.37,5.34,5.36,177700.0,3.2228,3.2349,3.2168,3.2288,177700.0
2010-07-02 12:30:00,5.36,5.36,5.32,5.33,146200.0,3.2288,3.2288,3.2048,3.2108,146200.0
2010-07-02 12:40:00,5.33,5.34,5.3,5.33,200500.0,3.2108,3.2168,3.1927,3.2108,200500.0
2010-07-02 12:50:00,5.34,5.34,5.31,5.32,113400.0,3.2168,3.2168,3.1987,3.2048,113400.0
2010-07-02 13:00:00,5.32,5.33,5.28,5.33,248000.0,3.2048,3.2108,3.1807,3.2108,248000.0
2010-07-02 13:10:00,5.33,5.34,5.32,5.32,67300.0,3.2108,3.2168,3.2048,3.2048,67300.0
2010-07-02 13:20:00,5.33,5.34,5.3,5.3,204900.0,3.2108,3.2168,3.1927,3.1927,204900.0
2010-07-02 13:30:00,5.3,5.34,5.3,5.32,203900.0,3.1927,3.2168,3.1927,3.2048,203900.0
2010-07-02 13:40:00,5.32,5.34,5.31,5.34,129300.0,3.2048,3.2168,3.1987,3.2168,129300.0
2010-07-02 13:50:00,5.33,5.35,5.33,5.34,118300.0,3.2108,3.2228,3.2108,3.2168,118300.0
2010-07-02 14:00:00,5.35,5.35,5.32,5.32,83300.0,3.2228,3.2228,3.2048,3.2048,83300.0
2010-07-02 14:10:00,5.33,5.34,5.31,5.34,174000.0,3.2108,3.2168,3.1987,3.2168,174000.0
2010-07-02 14:20:00,5.34,5.34,5.32,5.32,58200.0,3.2168,3.2168,3.2048,3.2048,58200.0
2010-07-02 14:30:00,5.33,5.33,5.31,5.32,112700.0,3.2108,3.2108,3.1987,3.2048,112700.0
2010-07-02 14:40:00,5.33,5.33,5.31,5.31,77900.0,3.2108,3.2108,3.1987,3.1987,77900.0
2010-07-02 14:50:00,5.31,5.32,5.29,5.32,220000.0,3.1987,3.2048,3.1867,3.2048,220000.0
2010-07-02 15:00:00,5.32,5.34,5.3,5.34,154100.0,3.2048,3.2168,3.1927,3.2168,154100.0
2010-07-02 15:10:00,5.34,5.35,5.32,5.32,255000.0,3.2168,3.2228,3.2048,3.2048,255000.0
2010-07-02 15:20:00,5.32,5.36,5.31,5.35,334200.0,3.2048,3.2288,3.1987,3.2228,334200.0
2010-07-02 15:30:00,5.34,5.39,5.32,5.39,1101300.0,3.2168,3.2469,3.2048,3.2469,1101300.0
2010-07-02 15:40:00,5.39,5.39,5.36,5.36,347300.0,3.2469,3.2469,3.2288,3.2288,347300.0
2010-07-02 15:50:00,5.36,5.39,5.34,5.34,843300.0,3.2288,3.2469,3.2168,3.2168,843300.0
2010-07-06 09:30:00,5.5,5.51,5.44,5.45,462300.0,3.3132,3.3192,3.277,3.2831,462300.0
2010-07-06 09:40:00,5.46,5.47,5.44,5.46,432900.0,3.2891,3.2951,3.277,3.2891,432900.0
2010-07-06 09:50:00,5.47,5.5,5.45,5.47,782200.0,3.2951,3.3132,3.2831,3.2951,782200.0
2010-07-06 10:00:00,5.47,5.51,5.44,5.5,665400.0,3.2951,3.3192,3.277,3.3132,665400.0
2010-07-06 10:10:00,5.5,5.51,5.49,5.49,214100.0,3.3132,3.3192,3.3072,3.3072,214100.0
2010-07-06 10:20:00,5.49,5.5,5.45,5.49,319900.0,3.3072,3.3132,3.2831,3.3072,319900.0
2010-07-06 10:30:00,5.49,5.49,5.47,5.48,250500.0,3.3072,3.3072,3.2951,3.3011,250500.0
2010-07-06 10:40:00,5.48,5.49,5.47,5.47,112600.0,3.3011,3.3072,3.2951,3.2951,112600.0
2010-07-06 10:50:00,5.48,5.51,5.47,5.48,163500.0,3.3011,3.3192,3.2951,3.3011,163500.0
2010-07-06 11:00:00,5.49,5.49,5.45,5.45,154900.0,3.3072,3.3072,3.2831,3.2831,154900.0
2010-07-06 11:10:00,5.46,5.47,5.43,5.45,183600.0,3.2891,3.2951,3.271,3.2831,183600.0
2010-07-06 11:20:00,5.45,5.46,5.44,5.44,90800.0,3.2831,3.2891,3.277,3.277,90800.0
2010-07-06 11:30:00,5.44,5.47,5.44,5.47,119000.0,3.277,3.2951,3.277,3.2951,119000.0
2010-07-06 11:40:00,5.46,5.48,5.45,5.47,121900.0,3.2891,3.3011,3.2831,3.2951,121900.0
2010-07-06 11:50:00,5.47,5.47,5.45,5.47,91100.0,3.2951,3.2951,3.2831,3.2951,91100.0
2010-07-06 12:00:00,5.47,5.49,5.46,5.48,94600.0,3.2951,3.3072,3.2891,3.3011,94600.0
2010-07-06 12:10:00,5.48,5.48,5.45,5.45,73300.0,3.3011,3.3011,3.2831,3.2831,73300.0
2010-07-06 12:20:00,5.45,5.46,5.42,5.43,109200.0,3.2831,3.2891,3.265,3.271,109200.0
2010-07-06 12:30:00,5.42,5.45,5.42,5.44,80900.0,3.265,3.2831,3.265,3.277,80900.0
2010-07-06 12:40:00,5.44,5.45,5.4,5.41,205700.0,3.277,3.2831,3.2529,3.259,205700.0
2010-07-06 12:50:00,5.41,5.41,5.39,5.41,198900.0,3.259,3.259,3.2469,3.259,198900.0
2010-07-06 13:00:00,5.4,5.42,5.4,5.41,122700.0,3.2529,3.265,3.2529,3.259,122700.0
2010-07-06 13:10:00,5.41,5.42,5.37,5.38,145000.0,3.259,3.265,3.2349,3.2409,145000.0
2010-07-06 13:20:00,5.38,5.39,5.37,5.39,184000.0,3.2409,3.2469,3.2349,3.2469,184000.0
2010-07-06 13:30:00,5.39,5.39,5.35,5.35,203200.0,3.2469,3.2469,3.2228,3.2228,203200.0
2010-07-06 13:40:00,5.36,5.36,5.33,5.34,309600.0,3.2288,3.2288,3.2108,3.2168,309600.0
2010-07-06 13:50:00,5.35,5.36,5.32,5.32,193400.0,3.2228,3.2288,3.2048,3.2048,193400.0
2010-07-06 14:00:00,5.32,5.34,5.28,5.3,859500.0,3.2048,3.2168,3.1807,3.1927,859500.0
2010-07-06 14:10:00,5.31,5.32,5.28,5.3,468800.0,3.1987,3.2048,3.1807,3.1927,468800.0
2010-07-06 14:20:00,5.3,5.33,5.28,5.33,224600.0,3.1927,3.2108,3.1807,3.2108,224600.0
2010-07-06 14:30:00,5.33,5.35,5.32,5.35,119800.0,3.2108,3.2228,3.2048,3.2228,119800.0
2010-07-06 14:40:00,5.34,5.35,5.31,5.32,164600.0,3.2168,3.2228,3.1987,3.2048,164600.0
2010-07-06 14:50:00,5.32,5.35,5.29,5.29,272500.0,3.2048,3.2228,3.1867,3.1867,272500.0
2010-07-06 15:00:00,5.3,5.31,5.26,5.29,420100.0,3.1927,3.1987,3.1686,3.1867,420100.0
2010-07-06 15:10:00,5.3,5.31,5.26,5.27,366300.0,3.1927,3.1987,3.1686,3.1746,366300.0
2010-07-06 15:20:00,5.27,5.29,5.25,5.28,453900.0,3.1746,3.1867,3.1626,3.1807,453900.0
2010-07-06 15:30:00,5.28,5.3,5.27,5.28,359900.0,3.1807,3.1927,3.1746,3.1807,359900.0
2010-07-06 15:40:00,5.28,5.33,5.27,5.29,512300.0,3.1807,3.2108,3.1746,3.1867,512300.0
2010-07-06 15:50:00,5.29,5.32,5.28,5.32,740700.0,3.1867,3.2048,3.1807,3.2048,740700.0
2010-07-07 09:30:00,5.37,5.44,5.36,5.43,802500.0,3.2349,3.277,3.2288,3.271,802500.0
2010-07-07 09:40:00,5.43,5.45,5.39,5.39,296300.0,3.271,3.2831,3.2469,3.2469,296300.0
2010-07-07 09:50:00,5.39,5.44,5.39,5.43,277500.0,3.2469,3.277,3.2469,3.271,277500.0
2010-07-07 10:00:00,5.43,5.47,5.43,5.45,350900.0,3.271,3.2951,3.271,3.2831,350900.0
2010-07-07 10:10:00,5.46,5.5,5.46,5.48,270200.0,3.2891,3.3132,3.2891,3.3011,270200.0
2010-07-07 10:20:00,5.48,5.49,5.45,5.47,295500.0,3.3011,3.3072,3.2831,3.2951,295500.0
2010-07-07 10:30:00,5.47,5.53,5.47,5.5,343600.0,3.2951,3.3313,3.2951,3.3132,343600.0
2010-07-07 10:40:00,5.5,5.52,5.48,5.52,477900.0,3.3132,3.3252,3.3011,3.3252,477900.0
2010-07-07 10:50:00,5.52,5.54,5.5,5.52,504800.0,3.3252,3.3373,3.3132,3.3252,504800.0
2010-07-07 11:00:00,5.52,5.53,5.49,5.51,657800.0,3.3252,3.3313,3.3072,3.3192,657800.0
2010-07-07 11:10:00,5.51,5.53,5.47,5.47,259700.0,3.3192,3.3313,3.2951,3.2951,259700.0
2010-07-07 11:20:00,5.47,5.5,5.46,5.49,288100.0,3.2951,3.3132,3.2891,3.3072,288100.0
2010-07-07 11:30:00,5.49,5.52,5.49,5.51,154800.0,3.3072,3.3252,3.3072,3.3192,154800.0
2010-07-07 11:40:00,5.51,5.51,5.47,5.47,231600.0,3.3192,3.3192,3.2951,3.2951,231600.0
2010-07-07 11:50:00,5.47,5.49,5.46,5.49,144200.0,3.2951,3.3072,3.2891,3.3072,144200.0
2010-07-07 12:00:00,5.49,5.52,5.49,5.51,152900.0,3.3072,3.3252,3.3072,3.3192,152900.0
2010-07-07 12:10:00,5.51,5.53,5.51,5.52,145800.0,3.3192,3.3313,3.3192,3.3252,145800.0
2010-07-07 12:20:00,5.51,5.52,5.49,5.52,116600.0,3.3192,3.3252,3.3072,3.3252,116600.0
2010-07-07 12:30:00,5.52,5.54,5.52,5.54,62100.0,3.3252,3.3373,3.3252,3.3373,62100.0
2010-07-07 12:40:00,5.54,5.55,5.53,5.55,70100.0,3.3373,3.3433,3.3313,3.3433,70100.0
2010-07-07 12:50:00,5.54,5.56,5.54,5.55,189600.0,3.3373,3.3493,3.3373,3.3433,189600.0
2010-07-07 13:00:00,5.55,5.56,5.55,5.56,78600.0,3.3433,3.3493,3.3433,3.3493,78600.0
2010-07-07 13:10:00,5.55,5.63,5.55,5.6,411600.0,3.3433,3.3915,3.3433,3.3734,411600.0
2010-07-07 13:20:00,5.61,5.61,5.59,5.61,114000.0,3.3794,3.3794,3.3674,3.3794,114000.0
2010-07-07 13:30:00,5.6,5.61,5.58,5.6,304500.0,3.3734,3.3794,3.3614,3.3734,304500.0
2010-07-07 13:40:00,5.6,5.63,5.59,5.62,282500.0,3.3734,3.3915,3.3674,3.3855,282500.0
2010-07-07 13:50:00,5.61,5.62,5.6,5.61,533800.0,3.3794,3.3855,3.3734,3.3794,533800.0
2010-07-07 14:00:00,5.61,5.66,5.61,5.66,301100.0,3.3794,3.4096,3.3794,3.4096,301100.0
2010-07-07 14:10:00,5.65,5.68,5.64,5.68,237300.0,3.4035,3.4216,3.3975,3.4216,237300.0
2010-07-07 14:20:00,5.67,5.7,5.66,5.66,317600.0,3.4156,3.4337,3.4096,3.4096,317600.0
2010-07-07 14:30:00,5.66,5.67,5.65,5.65,78300.0,3.4096,3.4156,3.4035,3.4035,78300.0
2010-07-07 14:40:00,5.65,5.67,5.65,5.66,119000.0,3.4035,3.4156,3.4035,3.4096,119000.0
2010-07-07 14:50:00,5.67,5.7,5.66,5.68,1053200.0,3.4156,3.4337,3.4096,3.4216,1053200.0
2010-07-07 15:00:00,5.68,5.68,5.67,5.68,125500.0,3.4216,3.4216,3.4156,3.4216,125500.0
2010-07-07 15:10:00,5.68,5.74,5.67,5.72,460600.0,3.4216,3.4578,3.4156,3.4457,460600.0
2010-07-07 15:20:00,5.72,5.75,5.71,5.75,322800.0,3.4457,3.4638,3.4397,3.4638,322800.0
2010-07-07 15:30:00,5.75,5.78,5.72,5.78,811600.0,3.4638,3.4819,3.4457,3.4819,811600.0
2010-07-07 15:40:00,5.78,5.8,5.77,5.8,779000.0,3.4819,3.4939,3.4758,3.4939,779000.0
2010-07-07 15:50:00,5.8,5.81,5.76,5.77,2689200.0,3.4939,3.4999,3.4698,3.4758,2689200.0
2010-07-08 09:30:00,5.91,5.97,5.88,5.93,943600.0,3.5602,3.5963,3.5421,3.5722,943600.0
2010-07-08 09:40:00,5.92,5.93,5.81,5.82,736100.0,3.5662,3.5722,3.4999,3.506,736100.0
2010-07-08 09:50:00,5.81,5.83,5.76,5.77,929500.0,3.4999,3.512,3.4698,3.4758,929500.0
2010-07-08 10:00:00,5.76,5.77,5.72,5.73,508600.0,3.4698,3.4758,3.4457,3.4517,508600.0
2010-07-08 10:10:00,5.72,5.77,5.72,5.76,676600.0,3.4457,3.4758,3.4457,3.4698,676600.0
2010-07-08 10:20:00,5.76,5.79,5.76,5.77,275900.0,3.4698,3.4879,3.4698,3.4758,275900.0
2010-07-08 10:30:00,5.77,5.77,5.7,5.71,334800.0,3.4758,3.4758,3.4337,3.4397,334800.0
2010-07-08 10:40:00,5.7,5.71,5.69,5.71,286600.0,3.4337,3.4397,3.4276,3.4397,286600.0
2010-07-08 10:50:00,5.71,5.72,5.62,5.67,860300.0,3.4397,3.4457,3.3855,3.4156,860300.0
2010-07-08 11:00:00,5.67,5.71,5.64,5.71,664300.0,3.4156,3.4397,3.3975,3.4397,664300.0
2010-07-08 11:10:00,5.7,5.75,5.68,5.75,557600.0,3.4337,3.4638,3.4216,3.4638,557600.0
2010-07-08 11:20:00,5.75,5.76,5.72,5.72,469300.0,3.4638,3.4698,3.4457,3.4457,469300.0
2010-07-08 11:30:00,5.72,5.75,5.7,5.72,215900.0,3.4457,3.4638,3.4337,3.4457,215900.0
2010-07-08 11:40:00,5.72,5.72,5.67,5.69,282300.0,3.4457,3.4457,3.4156,3.4276,282300.0
2010-07-08 11:50:00,5.68,5.7,5.67,5.7,134900.0,3.4216,3.4337,3.4156,3.4337,134900.0
2010-07-08 12:00:00,5.7,5.72,5.68,5.71,261900.0,3.4337,3.4457,3.4216,3.4397,261900.0
2010-07-08 12:10:00,5.71,5.71,5.68,5.7,203400.0,3.4397,3.4397,3.4216,3.4337,203400.0
2010-07-08 12:20:00,5.7,5.75,5.7,5.72,457900.0,3.4337,3.4638,3.4337,3.4457,457900.0
2010-07-08 12:30:00,5.72,5.73,5.71,5.73,93900.0,3.4457,3.4517,3.4397,3.4517,93900.0
2010-07-08 12:40:00,5.72,5.73,5.7,5.7,283100.0,3.4457,3.4517,3.4337,3.4337,283100.0
2010-07-08 12:50:00,5.7,5.71,5.68,5.68,269000.0,3.4337,3.4397,3.4216,3.4216,269000.0
2010-07-08 13:00:00,5.69,5.69,5.66,5.66,274700.0,3.4276,3.4276,3.4096,3.4096,274700.0
2010-07-08 13:10:00,5.66,5.68,5.65,5.67,599400.0,3.4096,3.4216,3.4035,3.4156,599400.0
2010-07-08 13:20:00,5.68,5.69,5.66,5.66,252000.0,3.4216,3.4276,3.4096,3.4096,252000.0
2010-07-08 13:30:00,5.66,5.68,5.65,5.65,271700.0,3.4096,3.4216,3.4035,3.4035,271700.0
2010-07-08 13:40:00,5.66,5.66,5.64,5.65,226500.0,3.4096,3.4096,3.3975,3.4035,226500.0
2010-07-08 13:50:00,5.66,5.66,5.62,5.64,438500.0,3.4096,3.4096,3.3855,3.3975,438500.0
2010-07-08 14:00:00,5.64,5.64,5.61,5.61,381800.0,3.3975,3.3975,3.3794,3.3794,381800.0
2010-07-08 14:10:00,5.61,5.62,5.59,5.61,447100.0,3.3794,3.3855,3.3674,3.3794,447100.0
2010-07-08 14:20:00,5.61,5.62,5.58,5.59,375500.0,3.3794,3.3855,3.3614,3.3674,375500.0
2010-07-08 14:30:00,5.59,5.61,5.58,5.61,818100.0,3.3674,3.3794,3.3614,3.3794,818100.0
2010-07-08 14:40:00,5.6,5.64,5.6,5.63,562800.0,3.3734,3.3975,3.3734,3.3915,562800.0
2010-07-08 14:50:00,5.63,5.63,5.6,5.62,301900.0,3.3915,3.3915,3.3734,3.3855,301900.0
2010-07-08 15:00:00,5.62,5.63,5.59,5.59,377100.0,3.3855,3.3915,3.3674,3.3674,377100.0
2010-07-08 15:10:00,5.6,5.62,5.59,5.61,526000.0,3.3734,3.3855,3.3674,3.3794,526000.0
2010-07-08 15:20:00,5.61,5.65,5.61,5.64,703100.0,3.3794,3.4035,3.3794,3.3975,703100.0
2010-07-08 15:30:00,5.65,5.7,5.64,5.67,1301000.0,3.4035,3.4337,3.3975,3.4156,1301000.0
2010-07-08 15:40:00,5.67,5.68,5.63,5.65,1107400.0,3.4156,3.4216,3.3915,3.4035,1107400.0
2010-07-08 15:50:00,5.65,5.69,5.64,5.66,1601500.0,3.4035,3.4276,3.3975,3.4096,1601500.0
2010-07-09 09:30:00,5.65,5.73,5.61,5.73,914500.0,3.4035,3.4517,3.3794,3.4517,914500.0
2010-07-09 09:40:00,5.73,5.74,5.71,5.71,279900.0,3.4517,3.4578,3.4397,3.4397,279900.0
2010-07-09 09:50:00,5.71,5.72,5.68,5.71,226200.0,3.4397,3.4457,3.4216,3.4397,226200.0
2010-07-09 10:00:00,5.71,5.77,5.71,5.74,295300.0,3.4397,3.4758,3.4397,3.4578,295300.0
2010-07-09 10:10:00,5.73,5.82,5.73,5.82,276700.0,3.4517,3.506,3.4517,3.506,276700.0
2010-07-09 10:20:00,5.81,5.82,5.78,5.78,338200.0,3.4999,3.506,3.4819,3.4819,338200.0
2010-07-09 10:30:00,5.79,5.82,5.77,5.81,162800.0,3.4879,3.506,3.4758,3.4999,162800.0
2010-07-09 10:40:00,5.82,5.83,5.8,5.8,190300.0,3.506,3.512,3.4939,3.4939,190300.0
2010-07-09 10:50:00,5.8,5.81,5.78,5.79,229400.0,3.4939,3.4999,3.4819,3.4879,229400.0
2010-07-09 11:00:00,5.79,5.8,5.76,5.76,194200.0,3.4879,3.4939,3.4698,3.4698,194200.0
2010-07-09 11:10:00,5.76,5.78,5.74,5.75,176200.0,3.4698,3.4819,3.4578,3.4638,176200.0
2010-07-09 11:20:00,5.75,5.79,5.75,5.78,334400.0,3.4638,3.4879,3.4638,3.4819,334400.0
2010-07-09 11:30:00,5.78,5.79,5.77,5.78,123000.0,3.4819,3.4879,3.4758,3.4819,123000.0
2010-07-09 11:40:00,5.79,5.8,5.78,5.79,132400.0,3.4879,3.4939,3.4819,3.4879,132400.0
2010-07-09 11:50:00,5.79,5.79,5.78,5.79,122400.0,3.4879,3.4879,3.4819,3.4879,122400.0
2010-07-09 12:00:00,5.79,5.82,5.78,5.81,123800.0,3.4879,3.506,3.4819,3.4999,123800.0
2010-07-09 12:10:00,5.81,5.82,5.79,5.81,98600.0,3.4999,3.506,3.4879,3.4999,98600.0
2010-07-09 12:20:00,5.8,5.82,5.8,5.81,78300.0,3.4939,3.506,3.4939,3.4999,78300.0
2010-07-09 12:30:00,5.82,5.83,5.81,5.81,161300.0,3.506,3.512,3.4999,3.4999,161300.0
2010-07-09 12:40:00,5.81,5.83,5.81,5.83,162300.0,3.4999,3.512,3.4999,3.512,162300.0
2010-07-09 12:50:00,5.83,5.83,5.82,5.82,14500.0,3.512,3.512,3.506,3.506,14500.0
2010-07-09 13:00:00,5.82,5.84,5.81,5.84,156000.0,3.506,3.518,3.4999,3.518,156000.0
2010-07-09 13:10:00,5.84,5.86,5.82,5.85,239400.0,3.518,3.53,3.506,3.524,239400.0
2010-07-09 13:20:00,5.85,5.86,5.84,5.84,86400.0,3.524,3.53,3.518,3.518,86400.0
2010-07-09 13:30:00,5.85,5.86,5.84,5.86,120600.0,3.524,3.53,3.518,3.53,120600.0
2010-07-09 13:40:00,5.86,5.87,5.85,5.86,91400.0,3.53,3.5361,3.524,3.53,91400.0
2010-07-09 13:50:00,5.86,5.89,5.86,5.88,156400.0,3.53,3.5481,3.53,3.5421,156400.0
2010-07-09 14:00:00,5.88,5.89,5.87,5.87,136500.0,3.5421,3.5481,3.5361,3.5361,136500.0
2010-07-09 14:10:00,5.87,5.89,5.86,5.88,335300.0,3.5361,3.5481,3.53,3.5421,335300.0
2010-07-09 14:20:00,5.88,5.89,5.87,5.88,199400.0,3.5421,3.5481,3.5361,3.5421,199400.0
2010-07-09 14:30:00,5.88,5.89,5.88,5.89,197200.0,3.5421,3.5481,3.5421,3.5481,197200.0
2010-07-09 14:40:00,5.89,5.91,5.88,5.91,160500.0,3.5481,3.5602,3.5421,3.5602,160500.0
2010-07-09 14:50:00,5.91,5.94,5.9,5.93,290200.0,3.5602,3.5782,3.5541,3.5722,290200.0
2010-07-09 15:00:00,5.93,5.95,5.92,5.93,403200.0,3.5722,3.5843,3.5662,3.5722,403200.0
2010-07-09 15:10:00,5.92,5.93,5.92,5.93,96800.0,3.5662,3.5722,3.5662,3.5722,96800.0
2010-07-09 15:20:00,5.93,5.93,5.9,5.9,305300.0,3.5722,3.5722,3.5541,3.5541,305300.0
2010-07-09 15:30:00,5.9,5.92,5.89,5.92,297100.0,3.5541,3.5662,3.5481,3.5662,297100.0
2010-07-09 15:40:00,5.92,5.93,5.91,5.92,271400.0,3.5662,3.5722,3.5602,3.5662,271400.0
2010-07-09 15:50:00,5.91,5.93,5.91,5.92,886300.0,3.5602,3.5722,3.5602,3.5662,886300.0
2010-07-12 09:30:00,5.89,5.94,5.88,5.88,468100.0,3.5481,3.5782,3.5421,3.5421,468100.0
2010-07-12 09:40:00,5.89,5.93,5.85,5.91,483300.0,3.5481,3.5722,3.524,3.5602,483300.0
2010-07-12 09:50:00,5.92,5.97,5.91,5.96,286900.0,3.5662,3.5963,3.5602,3.5903,286900.0
2010-07-12 10:00:00,5.96,5.98,5.92,5.95,821900.0,3.5903,3.6023,3.5662,3.5843,821900.0
2010-07-12 10:10:00,5.95,5.98,5.93,5.96,594100.0,3.5843,3.6023,3.5722,3.5903,594100.0
2010-07-12 10:20:00,5.97,5.97,5.92,5.93,212500.0,3.5963,3.5963,3.5662,3.5722,212500.0
2010-07-12 10:30:00,5.93,5.95,5.9,5.93,309800.0,3.5722,3.5843,3.5541,3.5722,309800.0
2010-07-12 10:40:00,5.93,5.95,5.89,5.9,344700.0,3.5722,3.5843,3.5481,3.5541,344700.0
2010-07-12 10:50:00,5.89,5.89,5.86,5.88,235500.0,3.5481,3.5481,3.53,3.5421,235500.0
2010-07-12 11:00:00,5.89,5.89,5.81,5.82,677400.0,3.5481,3.5481,3.4999,3.506,677400.0
2010-07-12 11:10:00,5.82,5.87,5.82,5.86,175900.0,3.506,3.5361,3.506,3.53,175900.0
2010-07-12 11:20:00,5.86,5.88,5.85,5.88,128700.0,3.53,3.5421,3.524,3.5421,128700.0
2010-07-12 11:30:00,5.87,5.88,5.86,5.86,80600.0,3.5361,3.5421,3.53,3.53,80600.0
2010-07-12 11:40:00,5.86,5.89,5.86,5.88,71000.0,3.53,3.5481,3.53,3.5421,71000.0
2010-07-12 11:50:00,5.89,5.9,5.88,5.89,111000.0,3.5481,3.5541,3.5421,3.5481,111000.0
2010-07-12 12:00:00,5.89,5.94,5.89,5.93,167000.0,3.5481,3.5782,3.5481,3.5722,167000.0
2010-07-12 12:10:00,5.93,5.95,5.92,5.92,181400.0,3.5722,3.5843,3.5662,3.5662,181400.0
2010-07-12 12:20:00,5.92,5.93,5.91,5.91,46300.0,3.5662,3.5722,3.5602,3.5602,46300.0
2010-07-12 12:30:00,5.91,5.97,5.91,5.97,336300.0,3.5602,3.5963,3.5602,3.5963,336300.0
2010-07-12 12:40:00,5.97,5.98,5.93,5.95,131400.0,3.5963,3.6023,3.5722,3.5843,131400.0
2010-07-12 12:50:00,5.95,5.98,5.92,5.92,249100.0,3.5843,3.6023,3.5662,3.5662,249100.0
2010-07-12 13:00:00,5.92,5.94,5.92,5.94,64200.0,3.5662,3.5782,3.5662,3.5782,64200.0
2010-07-12 13:10:00,5.93,5.96,5.93,5.95,77800.0,3.5722,3.5903,3.5722,3.5843,77800.0
2010-07-12 13:20:00,5.95,5.96,5.95,5.96,35000.0,3.5843,3.5903,3.5843,3.5903,35000.0
2010-07-12 13:30:00,5.95,5.98,5.95,5.95,99500.0,3.5843,3.6023,3.5843,3.5843,99500.0
2010-07-12 13:40:00,5.96,5.96,5.95,5.95,95100.0,3.5903,3.5903,3.5843,3.5843,95100.0
2010-07-12 13:50:00,5.96,5.99,5.95,5.99,239700.0,3.5903,3.6084,3.5843,3.6084,239700.0
2010-07-12 14:00:00,5.98,5.99,5.95,5.95,166400.0,3.6023,3.6084,3.5843,3.5843,166400.0
2010-07-12 14:10:00,5.95,5.98,5.95,5.96,190200.0,3.5843,3.6023,3.5843,3.5903,190200.0
2010-07-12 14:20:00,5.95,5.98,5.95,5.98,166700.0,3.5843,3.6023,3.5843,3.6023,166700.0
2010-07-12 14:30:00,5.98,5.99,5.97,5.97,145400.0,3.6023,3.6084,3.5963,3.5963,145400.0
2010-07-12 14:40:00,5.97,5.98,5.96,5.96,200200.0,3.5963,3.6023,3.5903,3.5903,200200.0
2010-07-12 14:50:00,5.96,5.97,5.92,5.93,477700.0,3.5903,3.5963,3.5662,3.5722,477700.0
2010-07-12 15:00:00,5.93,5.94,5.91,5.91,408600.0,3.5722,3.5782,3.5602,3.5602,408600.0
2010-07-12 15:10:00,5.91,5.96,5.91,5.93,391900.0,3.5602,3.5903,3.5602,3.5722,391900.0
2010-07-12 15:20:00,5.94,5.95,5.93,5.94,170300.0,3.5782,3.5843,3.5722,3.5782,170300.0
2010-07-12 15:30:00,5.94,5.95,5.93,5.95,191500.0,3.5782,3.5843,3.5722,3.5843,191500.0
2010-07-12 15:40:00,5.95,5.95,5.94,5.94,212100.0,3.5843,3.5843,3.5782,3.5782,212100.0
2010-07-12 15:50:00,5.95,5.95,5.91,5.91,1090400.0,3.5843,3.5843,3.5602,3.5602,1090400.0
2010-07-13 09:30:00,6.02,6.08,6.02,6.08,672500.0,3.6264,3.6626,3.6264,3.6626,672500.0
2010-07-13 09:40:00,6.09,6.1,6.05,6.05,679200.0,3.6686,3.6746,3.6445,3.6445,679200.0
2010-07-13 09:50:00,6.06,6.08,6.04,6.06,1206500.0,3.6505,3.6626,3.6385,3.6505,1206500.0
2010-07-13 10:00:00,6.06,6.09,6.04,6.08,768100.0,3.6505,3.6686,3.6385,3.6626,768100.0
2010-07-13 10:10:00,6.08,6.08,6.05,6.07,301900.0,3.6626,3.6626,3.6445,3.6566,301900.0
2010-07-13 10:20:00,6.07,6.08,6.06,6.06,309400.0,3.6566,3.6626,3.6505,3.6505,309400.0
2010-07-13 10:30:00,6.06,6.08,6.05,6.06,368000.0,3.6505,3.6626,3.6445,3.6505,368000.0
2010-07-13 10:40:00,6.06,6.07,6.05,6.06,137400.0,3.6505,3.6566,3.6445,3.6505,137400.0
2010-07-13 10:50:00,6.05,6.06,6.05,6.05,40700.0,3.6445,3.6505,3.6445,3.6445,40700.0
2010-07-13 11:00:00,6.05,6.09,6.05,6.08,228100.0,3.6445,3.6686,3.6445,3.6626,228100.0
2010-07-13 11:10:00,6.08,6.1,6.08,6.09,215200.0,3.6626,3.6746,3.6626,3.6686,215200.0
2010-07-13 11:20:00,6.09,6.1,6.07,6.09,234900.0,3.6686,3.6746,3.6566,3.6686,234900.0
2010-07-13 11:30:00,6.09,6.13,6.09,6.12,294400.0,3.6686,3.6927,3.6686,3.6867,294400.0
2010-07-13 11:40:00,6.12,6.12,6.1,6.1,279500.0,3.6867,3.6867,3.6746,3.6746,279500.0
2010-07-13 11:50:00,6.1,6.11,6.09,6.1,193900.0,3.6746,3.6806,3.6686,3.6746,193900.0
2010-07-13 12:00:00,6.1,6.11,6.1,6.11,54100.0,3.6746,3.6806,3.6746,3.6806,54100.0
2010-07-13 12:10:00,6.1,6.13,6.1,6.12,179100.0,3.6746,3.6927,3.6746,3.6867,179100.0
2010-07-13 12:20:00,6.12,6.13,6.12,6.13,132700.0,3.6867,3.6927,3.6867,3.6927,132700.0
2010-07-13 12:30:00,6.13,6.15,6.13,6.13,222400.0,3.6927,3.7047,3.6927,3.6927,222400.0
2010-07-13 12:40:00,6.13,6.14,6.13,6.13,176800.0,3.6927,3.6987,3.6927,3.6927,176800.0
2010-07-13 12:50:00,6.13,6.14,6.12,6.12,104900.0,3.6927,3.6987,3.6867,3.6867,104900.0
2010-07-13 13:00:00,6.12,6.14,6.12,6.13,90900.0,3.6867,3.6987,3.6867,3.6927,90900.0
2010-07-13 13:10:00,6.13,6.14,6.09,6.09,156700.0,3.6927,3.6987,3.6686,3.6686,156700.0
2010-07-13 13:20:00,6.09,6.12,6.09,6.1,251700.0,3.6686,3.6867,3.6686,3.6746,251700.0
2010-07-13 13:30:00,6.09,6.12,6.09,6.11,315700.0,3.6686,3.6867,3.6686,3.6806,315700.0
2010-07-13 13:40:00,6.11,6.12,6.1,6.1,86500.0,3.6806,3.6867,3.6746,3.6746,86500.0
2010-07-13 13:50:00,6.1,6.11,6.09,6.09,63900.0,3.6746,3.6806,3.6686,3.6686,63900.0
2010-07-13 14:00:00,6.09,6.12,6.09,6.1,112800.0,3.6686,3.6867,3.6686,3.6746,112800.0
2010-07-13 14:10:00,6.1,6.12,6.09,6.11,151500.0,3.6746,3.6867,3.6686,3.6806,151500.0
2010-07-13 14:20:00,6.11,6.13,6.1,6.11,290100.0,3.6806,3.6927,3.6746,3.6806,290100.0
2010-07-13 14:30:00,6.11,6.13,6.11,6.13,158000.0,3.6806,3.6927,3.6806,3.6927,158000.0
2010-07-13 14:40:00,6.13,6.15,6.13,6.14,149000.0,3.6927,3.7047,3.6927,3.6987,149000.0
2010-07-13 14:50:00,6.14,6.15,6.13,6.14,164100.0,3.6987,3.7047,3.6927,3.6987,164100.0
2010-07-13 15:00:00,6.14,6.19,6.13,6.18,535200.0,3.6987,3.7288,3.6927,3.7228,535200.0
2010-07-13 15:10:00,6.18,6.19,6.17,6.18,330100.0,3.7228,3.7288,3.7168,3.7228,330100.0
2010-07-13 15:20:00,6.18,6.18,6.15,6.17,1104700.0,3.7228,3.7228,3.7047,3.7168,1104700.0
2010-07-13 15:30:00,6.17,6.17,6.14,6.15,507400.0,3.7168,3.7168,3.6987,3.7047,507400.0
2010-07-13 15:40:00,6.15,6.16,6.14,6.16,549400.0,3.7047,3.7108,3.6987,3.7108,549400.0
2010-07-13 15:50:00,6.16,6.16,6.15,6.16,777600.0,3.7108,3.7108,3.7047,3.7108,777600.0
2010-07-14 09:30:00,6.15,6.15,6.06,6.1,760000.0,3.7047,3.7047,3.6505,3.6746,760000.0
2010-07-14 09:40:00,6.1,6.17,6.07,6.14,739700.0,3.6746,3.7168,3.6566,3.6987,739700.0
2010-07-14 09:50:00,6.14,6.15,6.06,6.07,353300.0,3.6987,3.7047,3.6505,3.6566,353300.0
2010-07-14 10:00:00,6.06,6.09,6.05,6.09,1060500.0,3.6505,3.6686,3.6445,3.6686,1060500.0
2010-07-14 10:10:00,6.08,6.1,6.07,6.07,528600.0,3.6626,3.6746,3.6566,3.6566,528600.0
2010-07-14 10:20:00,6.07,6.08,6.05,6.08,355500.0,3.6566,3.6626,3.6445,3.6626,355500.0
2010-07-14 10:30:00,6.08,6.08,6.05,6.05,143500.0,3.6626,3.6626,3.6445,3.6445,143500.0
2010-07-14 10:40:00,6.05,6.05,6.03,6.03,293900.0,3.6445,3.6445,3.6325,3.6325,293900.0
2010-07-14 10:50:00,6.04,6.04,5.97,6.01,501300.0,3.6385,3.6385,3.5963,3.6204,501300.0
2010-07-14 11:00:00,6.02,6.06,6.01,6.03,227800.0,3.6264,3.6505,3.6204,3.6325,227800.0
2010-07-14 11:10:00,6.04,6.04,6.03,6.03,183800.0,3.6385,3.6385,3.6325,3.6325,183800.0
2010-07-14 11:20:00,6.04,6.04,6.0,6.0,717900.0,3.6385,3.6385,3.6144,3.6144,717900.0
2010-07-14 11:30:00,6.01,6.02,6.0,6.02,110300.0,3.6204,3.6264,3.6144,3.6264,110300.0
2010-07-14 11:40:00,6.02,6.06,6.01,6.06,175300.0,3.6264,3.6505,3.6204,3.6505,175300.0
2010-07-14 11:50:00,6.05,6.06,6.03,6.03,115600.0,3.6445,3.6505,3.6325,3.6325,115600.0
2010-07-14 12:00:00,6.03,6.06,6.03,6.05,188500.0,3.6325,3.6505,3.6325,3.6445,188500.0
2010-07-14 12:10:00,6.05,6.06,6.04,6.05,75600.0,3.6445,3.6505,3.6385,3.6445,75600.0
2010-07-14 12:20:00,6.04,6.05,6.04,6.05,66400.0,3.6385,3.6445,3.6385,3.6445,66400.0
2010-07-14 12:30:00,6.05,6.09,6.04,6.09,163800.0,3.6445,3.6686,3.6385,3.6686,163800.0
2010-07-14 12:40:00,6.09,6.1,6.08,6.08,129600.0,3.6686,3.6746,3.6626,3.6626,129600.0
2010-07-14 12:50:00,6.08,6.09,6.06,6.07,383900.0,3.6626,3.6686,3.6505,3.6566,383900.0
2010-07-14 13:00:00,6.07,6.07,6.06,6.06,25500.0,3.6566,3.6566,3.6505,3.6505,25500.0
2010-07-14 13:10:00,6.07,6.07,6.06,6.06,40800.0,3.6566,3.6566,3.6505,3.6505,40800.0
2010-07-14 13:20:00,6.06,6.07,6.06,6.06,39900.0,3.6505,3.6566,3.6505,3.6505,39900.0
2010-07-14 13:30:00,6.06,6.1,6.05,6.05,1335600.0,3.6505,3.6746,3.6445,3.6445,1335600.0
2010-07-14 13:40:00,6.05,6.06,6.0,6.01,214500.0,3.6445,3.6505,3.6144,3.6204,214500.0
2010-07-14 13:50:00,6.0,6.02,5.98,6.02,656900.0,3.6144,3.6264,3.6023,3.6264,656900.0
2010-07-14 14:00:00,6.01,6.02,5.99,5.99,469500.0,3.6204,3.6264,3.6084,3.6084,469500.0
2010-07-14 14:10:00,5.99,6.01,5.98,6.0,170600.0,3.6084,3.6204,3.6023,3.6144,170600.0
2010-07-14 14:20:00,6.0,6.0,5.96,5.97,261800.0,3.6144,3.6144,3.5903,3.5963,261800.0
2010-07-14 14:30:00,5.97,6.0,5.95,5.96,890700.0,3.5963,3.6144,3.5843,3.5903,890700.0
2010-07-14 14:40:00,5.97,5.98,5.96,5.97,311400.0,3.5963,3.6023,3.5903,3.5963,311400.0
2010-07-14 14:50:00,5.97,5.97,5.96,5.97,393100.0,3.5963,3.5963,3.5903,3.5963,393100.0
2010-07-14 15:00:00,5.97,5.98,5.94,5.95,662800.0,3.5963,3.6023,3.5782,3.5843,662800.0
2010-07-14 15:10:00,5.95,6.0,5.95,6.0,440900.0,3.5843,3.6144,3.5843,3.6144,440900.0
2010-07-14 15:20:00,6.0,6.03,5.99,6.0,457000.0,3.6144,3.6325,3.6084,3.6144,457000.0
2010-07-14 15:30:00,6.01,6.02,5.99,6.0,353700.0,3.6204,3.6264,3.6084,3.6144,353700.0
2010-07-14 15:40:00,6.0,6.03,5.99,6.01,483000.0,3.6144,3.6325,3.6084,3.6204,483000.0
2010-07-14 15:50:00,6.01,6.04,6.01,6.04,643100.0,3.6204,3.6385,3.6204,3.6385,643100.0
2010-07-15 09:30:00,6.05,6.14,6.04,6.09,630600.0,3.6445,3.6987,3.6385,3.6686,630600.0
2010-07-15 09:40:00,6.08,6.1,6.05,6.07,630100.0,3.6626,3.6746,3.6445,3.6566,630100.0
2010-07-15 09:50:00,6.08,6.11,6.06,6.1,688800.0,3.6626,3.6806,3.6505,3.6746,688800.0
2010-07-15 10:00:00,6.09,6.09,5.99,6.01,560100.0,3.6686,3.6686,3.6084,3.6204,560100.0
2010-07-15 10:10:00,6.01,6.01,5.91,5.96,2320400.0,3.6204,3.6204,3.5602,3.5903,2320400.0
2010-07-15 10:20:00,5.96,5.99,5.93,5.98,477600.0,3.5903,3.6084,3.5722,3.6023,477600.0
2010-07-15 10:30:00,5.97,5.99,5.96,5.99,167900.0,3.5963,3.6084,3.5903,3.6084,167900.0
2010-07-15 10:40:00,5.99,5.99,5.96,5.98,390000.0,3.6084,3.6084,3.5903,3.6023,390000.0
2010-07-15 10:50:00,5.98,5.99,5.97,5.98,218800.0,3.6023,3.6084,3.5963,3.6023,218800.0
2010-07-15 11:00:00,5.98,5.99,5.96,5.97,439700.0,3.6023,3.6084,3.5903,3.5963,439700.0
2010-07-15 11:10:00,5.97,6.0,5.97,5.99,112000.0,3.5963,3.6144,3.5963,3.6084,112000.0
2010-07-15 11:20:00,6.0,6.03,5.99,6.03,77900.0,3.6144,3.6325,3.6084,3.6325,77900.0
2010-07-15 11:30:00,6.02,6.05,6.02,6.05,74800.0,3.6264,3.6445,3.6264,3.6445,74800.0
2010-07-15 11:40:00,6.04,6.05,6.01,6.01,230000.0,3.6385,3.6445,3.6204,3.6204,230000.0
2010-07-15 11:50:00,6.01,6.03,6.01,6.01,184200.0,3.6204,3.6325,3.6204,3.6204,184200.0
2010-07-15 12:00:00,6.02,6.02,5.99,6.0,321000.0,3.6264,3.6264,3.6084,3.6144,321000.0
2010-07-15 12:10:00,5.99,6.01,5.98,6.01,134900.0,3.6084,3.6204,3.6023,3.6204,134900.0
2010-07-15 12:20:00,6.0,6.01,5.99,6.0,166200.0,3.6144,3.6204,3.6084,3.6144,166200.0
2010-07-15 12:30:00,6.0,6.0,5.99,5.99,60300.0,3.6144,3.6144,3.6084,3.6084,60300.0
2010-07-15 12:40:00,6.0,6.0,5.99,6.0,18900.0,3.6144,3.6144,3.6084,3.6144,18900.0
2010-07-15 12:50:00,6.0,6.01,6.0,6.0,141000.0,3.6144,3.6204,3.6144,3.6144,141000.0
2010-07-15 13:00:00,6.0,6.02,6.0,6.02,73100.0,3.6144,3.6264,3.6144,3.6264,73100.0
2010-07-15 13:10:00,6.02,6.05,6.0,6.05,229300.0,3.6264,3.6445,3.6144,3.6445,229300.0
2010-07-15 13:20:00,6.05,6.09,6.05,6.09,222400.0,3.6445,3.6686,3.6445,3.6686,222400.0
2010-07-15 13:30:00,6.09,6.09,6.06,6.06,174100.0,3.6686,3.6686,3.6505,3.6505,174100.0
2010-07-15 13:40:00,6.07,6.08,6.06,6.08,62800.0,3.6566,3.6626,3.6505,3.6626,62800.0
2010-07-15 13:50:00,6.07,6.08,6.06,6.08,88200.0,3.6566,3.6626,3.6505,3.6626,88200.0
2010-07-15 14:00:00,6.07,6.09,6.06,6.08,254900.0,3.6566,3.6686,3.6505,3.6626,254900.0
2010-07-15 14:10:00,6.07,6.1,6.07,6.1,190000.0,3.6566,3.6746,3.6566,3.6746,190000.0
2010-07-15 14:20:00,6.1,6.12,6.09,6.12,204500.0,3.6746,3.6867,3.6686,3.6867,204500.0
2010-07-15 14:30:00,6.11,6.13,6.11,6.12,231300.0,3.6806,3.6927,3.6806,3.6867,231300.0
2010-07-15 14:40:00,6.12,6.13,6.11,6.12,658800.0,3.6867,3.6927,3.6806,3.6867,658800.0
2010-07-15 14:50:00,6.12,6.12,6.09,6.09,169600.0,3.6867,3.6867,3.6686,3.6686,169600.0
2010-07-15 15:00:00,6.09,6.12,6.06,6.06,323600.0,3.6686,3.6867,3.6505,3.6505,323600.0
2010-07-15 15:10:00,6.07,6.07,6.04,6.05,280700.0,3.6566,3.6566,3.6385,3.6445,280700.0
2010-07-15 15:20:00,6.06,6.09,6.03,6.09,671600.0,3.6505,3.6686,3.6325,3.6686,671600.0
2010-07-15 15:30:00,6.08,6.12,6.08,6.12,613800.0,3.6626,3.6867,3.6626,3.6867,613800.0
2010-07-15 15:40:00,6.12,6.17,6.11,6.16,1435100.0,3.6867,3.7168,3.6806,3.7108,1435100.0
2010-07-15 15:50:00,6.16,6.19,6.12,6.13,1484700.0,3.7108,3.7288,3.6867,3.6927,1484700.0
2010-07-16 09:30:00,6.09,6.11,5.95,5.96,1315700.0,3.6686,3.6806,3.5843,3.5903,1315700.0
2010-07-16 09:40:00,5.96,5.98,5.89,5.91,814800.0,3.5903,3.6023,3.5481,3.5602,814800.0
2010-07-16 09:50:00,5.91,5.95,5.87,5.93,1214300.0,3.5602,3.5843,3.5361,3.5722,1214300.0
2010-07-16 10:00:00,5.93,6.0,5.9,5.93,2044100.0,3.5722,3.6144,3.5541,3.5722,2044100.0
2010-07-16 10:10:00,5.93,6.0,5.93,5.99,447500.0,3.5722,3.6144,3.5722,3.6084,447500.0
2010-07-16 10:20:00,6.0,6.03,5.98,6.03,660000.0,3.6144,3.6325,3.6023,3.6325,660000.0
2010-07-16 10:30:00,6.03,6.04,5.98,6.01,469700.0,3.6325,3.6385,3.6023,3.6204,469700.0
2010-07-16 10:40:00,6.0,6.01,5.98,5.99,469600.0,3.6144,3.6204,3.6023,3.6084,469600.0
2010-07-16 10:50:00,5.98,5.99,5.96,5.98,202400.0,3.6023,3.6084,3.5903,3.6023,202400.0
2010-07-16 11:00:00,5.98,6.0,5.95,5.98,265200.0,3.6023,3.6144,3.5843,3.6023,265200.0
2010-07-16 11:10:00,5.98,5.98,5.96,5.97,83700.0,3.6023,3.6023,3.5903,3.5963,83700.0
2010-07-16 11:20:00,5.96,5.97,5.9,5.93,949200.0,3.5903,3.5963,3.5541,3.5722,949200.0
2010-07-16 11:30:00,5.93,5.93,5.88,5.91,440600.0,3.5722,3.5722,3.5421,3.5602,440600.0
2010-07-16 11:40:00,5.91,5.92,5.88,5.9,546500.0,3.5602,3.5662,3.5421,3.5541,546500.0
2010-07-16 11:50:00,5.9,5.9,5.87,5.88,259400.0,3.5541,3.5541,3.5361,3.5421,259400.0
2010-07-16 12:00:00,5.87,5.9,5.87,5.89,101200.0,3.5361,3.5541,3.5361,3.5481,101200.0
2010-07-16 12:10:00,5.9,5.91,5.89,5.89,335600.0,3.5541,3.5602,3.5481,3.5481,335600.0
2010-07-16 12:20:00,5.89,5.9,5.88,5.89,213200.0,3.5481,3.5541,3.5421,3.5481,213200.0
2010-07-16 12:30:00,5.89,5.9,5.87,5.88,164700.0,3.5481,3.5541,3.5361,3.5421,164700.0
2010-07-16 12:40:00,5.88,5.91,5.88,5.88,275800.0,3.5421,3.5602,3.5421,3.5421,275800.0
2010-07-16 12:50:00,5.88,5.89,5.83,5.84,320700.0,3.5421,3.5481,3.512,3.518,320700.0
2010-07-16 13:00:00,5.83,5.84,5.81,5.83,588400.0,3.512,3.518,3.4999,3.512,588400.0
2010-07-16 13:10:00,5.82,5.83,5.8,5.82,483500.0,3.506,3.512,3.4939,3.506,483500.0
2010-07-16 13:20:00,5.83,5.83,5.8,5.81,253100.0,3.512,3.512,3.4939,3.4999,253100.0
2010-07-16 13:30:00,5.8,5.84,5.8,5.82,251700.0,3.4939,3.518,3.4939,3.506,251700.0
2010-07-16 13:40:00,5.83,5.83,5.8,5.82,222000.0,3.512,3.512,3.4939,3.506,222000.0
2010-07-16 13:50:00,5.81,5.82,5.79,5.8,213900.0,3.4999,3.506,3.4879,3.4939,213900.0
2010-07-16 14:00:00,5.8,5.81,5.79,5.8,78800.0,3.4939,3.4999,3.4879,3.4939,78800.0
2010-07-16 14:10:00,5.8,5.81,5.77,5.78,361000.0,3.4939,3.4999,3.4758,3.4819,361000.0
2010-07-16 14:20:00,5.78,5.79,5.77,5.79,168000.0,3.4819,3.4879,3.4758,3.4879,168000.0
2010-07-16 14:30:00,5.78,5.79,5.76,5.78,236800.0,3.4819,3.4879,3.4698,3.4819,236800.0
2010-07-16 14:40:00,5.77,5.78,5.77,5.78,151600.0,3.4758,3.4819,3.4758,3.4819,151600.0
2010-07-16 14:50:00,5.77,5.78,5.75,5.75,304300.0,3.4758,3.4819,3.4638,3.4638,304300.0
2010-07-16 15:00:00,5.75,5.76,5.74,5.74,267800.0,3.4638,3.4698,3.4578,3.4578,267800.0
2010-07-16 15:10:00,5.74,5.74,5.73,5.74,224600.0,3.4578,3.4578,3.4517,3.4578,224600.0
2010-07-16 15:20:00,5.74,5.74,5.7,5.73,377800.0,3.4578,3.4578,3.4337,3.4517,377800.0
2010-07-16 15:30:00,5.72,5.78,5.72,5.74,414700.0,3.4457,3.4819,3.4457,3.4578,414700.0
2010-07-16 15:40:00,5.74,5.78,5.73,5.73,2118500.0,3.4578,3.4819,3.4517,3.4517,2118500.0
2010-07-16 15:50:00,5.74,5.77,5.72,5.72,2018800.0,3.4578,3.4758,3.4457,3.4457,2018800.0
2010-07-19 09:30:00,5.78,5.83,5.76,5.79,773700.0,3.4819,3.512,3.4698,3.4879,773700.0
2010-07-19 09:40:00,5.79,5.86,5.78,5.84,550000.0,3.4879,3.53,3.4819,3.518,550000.0
2010-07-19 09:50:00,5.84,5.85,5.82,5.83,439800.0,3.518,3.524,3.506,3.512,439800.0
2010-07-19 10:00:00,5.82,5.84,5.76,5.77,1749000.0,3.506,3.518,3.4698,3.4758,1749000.0
2010-07-19 10:10:00,5.76,5.79,5.75,5.77,443900.0,3.4698,3.4879,3.4638,3.4758,443900.0
2010-07-19 10:20:00,5.78,5.79,5.73,5.73,371600.0,3.4819,3.4879,3.4517,3.4517,371600.0
2010-07-19 10:30:00,5.73,5.74,5.65,5.66,897300.0,3.4517,3.4578,3.4035,3.4096,897300.0
2010-07-19 10:40:00,5.66,5.68,5.63,5.64,732000.0,3.4096,3.4216,3.3915,3.3975,732000.0
2010-07-19 10:50:00,5.63,5.64,5.57,5.61,863600.0,3.3915,3.3975,3.3554,3.3794,863600.0
2010-07-19 11:00:00,5.6,5.63,5.58,5.62,709800.0,3.3734,3.3915,3.3614,3.3855,709800.0
2010-07-19 11:10:00,5.63,5.64,5.62,5.64,411100.0,3.3915,3.3975,3.3855,3.3975,411100.0
2010-07-19 11:20:00,5.63,5.67,5.63,5.66,268600.0,3.3915,3.4156,3.3915,3.4096,268600.0
2010-07-19 11:30:00,5.66,5.68,5.62,5.62,260500.0,3.4096,3.4216,3.3855,3.3855,260500.0
2010-07-19 11:40:00,5.62,5.62,5.59,5.61,158300.0,3.3855,3.3855,3.3674,3.3794,158300.0
2010-07-19 11:50:00,5.61,5.64,5.6,5.62,185800.0,3.3794,3.3975,3.3734,3.3855,185800.0
2010-07-19 12:00:00,5.63,5.65,5.59,5.65,341100.0,3.3915,3.4035,3.3674,3.4035,341100.0
2010-07-19 12:10:00,5.64,5.65,5.64,5.65,93600.0,3.3975,3.4035,3.3975,3.4035,93600.0
2010-07-19 12:20:00,5.64,5.68,5.64,5.67,375100.0,3.3975,3.4216,3.3975,3.4156,375100.0
2010-07-19 12:30:00,5.67,5.7,5.64,5.69,401300.0,3.4156,3.4337,3.3975,3.4276,401300.0
2010-07-19 12:40:00,5.69,5.71,5.68,5.71,244900.0,3.4276,3.4397,3.4216,3.4397,244900.0
2010-07-19 12:50:00,5.7,5.73,5.7,5.72,440100.0,3.4337,3.4517,3.4337,3.4457,440100.0
2010-07-19 13:00:00,5.72,5.72,5.71,5.72,59300.0,3.4457,3.4457,3.4397,3.4457,59300.0
2010-07-19 13:10:00,5.72,5.72,5.7,5.7,298000.0,3.4457,3.4457,3.4337,3.4337,298000.0
2010-07-19 13:20:00,5.7,5.71,5.69,5.69,91200.0,3.4337,3.4397,3.4276,3.4276,91200.0
2010-07-19 13:30:00,5.69,5.71,5.69,5.7,143500.0,3.4276,3.4397,3.4276,3.4337,143500.0
2010-07-19 13:40:00,5.7,5.72,5.69,5.71,166100.0,3.4337,3.4457,3.4276,3.4397,166100.0
2010-07-19 13:50:00,5.7,5.72,5.7,5.7,85300.0,3.4337,3.4457,3.4337,3.4337,85300.0
2010-07-19 14:00:00,5.7,5.72,5.7,5.7,70800.0,3.4337,3.4457,3.4337,3.4337,70800.0
2010-07-19 14:10:00,5.71,5.75,5.71,5.73,559500.0,3.4397,3.4638,3.4397,3.4517,559500.0
2010-07-19 14:20:00,5.73,5.74,5.72,5.73,471600.0,3.4517,3.4578,3.4457,3.4517,471600.0
2010-07-19 14:30:00,5.73,5.74,5.72,5.74,233900.0,3.4517,3.4578,3.4457,3.4578,233900.0
2010-07-19 14:40:00,5.74,5.76,5.73,5.76,168200.0,3.4578,3.4698,3.4517,3.4698,168200.0
2010-07-19 14:50:00,5.76,5.8,5.76,5.79,137600.0,3.4698,3.4939,3.4698,3.4879,137600.0
2010-07-19 15:00:00,5.79,5.83,5.79,5.83,362200.0,3.4879,3.512,3.4879,3.512,362200.0
2010-07-19 15:10:00,5.82,5.84,5.81,5.81,408000.0,3.506,3.518,3.4999,3.4999,408000.0
2010-07-19 15:20:00,5.82,5.82,5.78,5.79,248300.0,3.506,3.506,3.4819,3.4879,248300.0
2010-07-19 15:30:00,5.78,5.8,5.76,5.76,308800.0,3.4819,3.4939,3.4698,3.4698,308800.0
2010-07-19 15:40:00,5.76,5.79,5.76,5.78,487300.0,3.4698,3.4879,3.4698,3.4819,487300.0
2010-07-19 15:50:00,5.79,5.79,5.77,5.77,450700.0,3.4879,3.4879,3.4758,3.4758,450700.0
2010-07-20 09:30:00,5.57,5.6,5.52,5.55,738300.0,3.3554,3.3734,3.3252,3.3433,738300.0
2010-07-20 09:40:00,5.56,5.56,5.51,5.53,1071900.0,3.3493,3.3493,3.3192,3.3313,1071900.0
2010-07-20 09:50:00,5.53,5.63,5.52,5.61,1483800.0,3.3313,3.3915,3.3252,3.3794,1483800.0
2010-07-20 10:00:00,5.6,5.61,5.55,5.57,1326700.0,3.3734,3.3794,3.3433,3.3554,1326700.0
2010-07-20 10:10:00,5.57,5.58,5.53,5.56,598000.0,3.3554,3.3614,3.3313,3.3493,598000.0
2010-07-20 10:20:00,5.57,5.59,5.55,5.57,551800.0,3.3554,3.3674,3.3433,3.3554,551800.0
2010-07-20 10:30:00,5.57,5.61,5.55,5.59,332000.0,3.3554,3.3794,3.3433,3.3674,332000.0
2010-07-20 10:40:00,5.59,5.61,5.58,5.59,337200.0,3.3674,3.3794,3.3614,3.3674,337200.0
2010-07-20 10:50:00,5.6,5.61,5.59,5.6,218100.0,3.3734,3.3794,3.3674,3.3734,218100.0
2010-07-20 11:00:00,5.6,5.66,5.6,5.66,377700.0,3.3734,3.4096,3.3734,3.4096,377700.0
2010-07-20 11:10:00,5.66,5.67,5.65,5.66,203000.0,3.4096,3.4156,3.4035,3.4096,203000.0
2010-07-20 11:20:00,5.66,5.67,5.63,5.64,515100.0,3.4096,3.4156,3.3915,3.3975,515100.0
2010-07-20 11:30:00,5.65,5.65,5.62,5.63,232500.0,3.4035,3.4035,3.3855,3.3915,232500.0
2010-07-20 11:40:00,5.63,5.63,5.59,5.6,159500.0,3.3915,3.3915,3.3674,3.3734,159500.0
2010-07-20 11:50:00,5.6,5.6,5.56,5.56,335300.0,3.3734,3.3734,3.3493,3.3493,335300.0
2010-07-20 12:00:00,5.57,5.58,5.55,5.58,345100.0,3.3554,3.3614,3.3433,3.3614,345100.0
2010-07-20 12:10:00,5.58,5.58,5.54,5.55,171100.0,3.3614,3.3614,3.3373,3.3433,171100.0
2010-07-20 12:20:00,5.55,5.56,5.54,5.56,169100.0,3.3433,3.3493,3.3373,3.3493,169100.0
2010-07-20 12:30:00,5.56,5.57,5.55,5.55,176600.0,3.3493,3.3554,3.3433,3.3433,176600.0
2010-07-20 12:40:00,5.56,5.58,5.55,5.57,186400.0,3.3493,3.3614,3.3433,3.3554,186400.0
2010-07-20 12:50:00,5.57,5.59,5.57,5.59,136000.0,3.3554,3.3674,3.3554,3.3674,136000.0
2010-07-20 13:00:00,5.59,5.61,5.58,5.59,328500.0,3.3674,3.3794,3.3614,3.3674,328500.0
2010-07-20 13:10:00,5.59,5.61,5.57,5.61,508400.0,3.3674,3.3794,3.3554,3.3794,508400.0
2010-07-20 13:20:00,5.61,5.64,5.6,5.64,1024000.0,3.3794,3.3975,3.3734,3.3975,1024000.0
2010-07-20 13:30:00,5.64,5.74,5.63,5.74,1033300.0,3.3975,3.4578,3.3915,3.4578,1033300.0
2010-07-20 13:40:00,5.73,5.75,5.7,5.72,761200.0,3.4517,3.4638,3.4337,3.4457,761200.0
2010-07-20 13:50:00,5.73,5.77,5.72,5.77,338000.0,3.4517,3.4758,3.4457,3.4758,338000.0
2010-07-20 14:00:00,5.77,5.77,5.74,5.75,306300.0,3.4758,3.4758,3.4578,3.4638,306300.0
2010-07-20 14:10:00,5.75,5.75,5.74,5.74,181000.0,3.4638,3.4638,3.4578,3.4578,181000.0
2010-07-20 14:20:00,5.75,5.75,5.71,5.74,364700.0,3.4638,3.4638,3.4397,3.4578,364700.0
2010-07-20 14:30:00,5.74,5.78,5.73,5.75,385100.0,3.4578,3.4819,3.4517,3.4638,385100.0
2010-07-20 14:40:00,5.76,5.78,5.75,5.77,409000.0,3.4698,3.4819,3.4638,3.4758,409000.0
2010-07-20 14:50:00,5.76,5.77,5.73,5.73,129700.0,3.4698,3.4758,3.4517,3.4517,129700.0
2010-07-20 15:00:00,5.73,5.77,5.72,5.76,500800.0,3.4517,3.4758,3.4457,3.4698,500800.0
2010-07-20 15:10:00,5.76,5.78,5.76,5.76,471700.0,3.4698,3.4819,3.4698,3.4698,471700.0
2010-07-20 15:20:00,5.76,5.81,5.76,5.8,696500.0,3.4698,3.4999,3.4698,3.4939,696500.0
2010-07-20 15:30:00,5.8,5.83,5.8,5.82,335400.0,3.4939,3.512,3.4939,3.506,335400.0
2010-07-20 15:40:00,5.81,5.82,5.78,5.8,495400.0,3.4999,3.506,3.4819,3.4939,495400.0
2010-07-20 15:50:00,5.8,5.83,5.8,5.82,1509400.0,3.4939,3.512,3.4939,3.506,1509400.0
2010-07-21 09:30:00,5.93,5.97,5.92,5.92,864500.0,3.5722,3.5963,3.5662,3.5662,864500.0
2010-07-21 09:40:00,5.93,5.95,5.9,5.91,578700.0,3.5722,3.5843,3.5541,3.5602,578700.0
2010-07-21 09:50:00,5.92,5.93,5.89,5.93,494900.0,3.5662,3.5722,3.5481,3.5722,494900.0
2010-07-21 10:00:00,5.93,5.98,5.91,5.95,1513500.0,3.5722,3.6023,3.5602,3.5843,1513500.0
2010-07-21 10:10:00,5.95,5.98,5.93,5.98,645400.0,3.5843,3.6023,3.5722,3.6023,645400.0
2010-07-21 10:20:00,5.98,6.0,5.96,5.98,786200.0,3.6023,3.6144,3.5903,3.6023,786200.0
2010-07-21 10:30:00,5.98,6.03,5.97,6.0,1120800.0,3.6023,3.6325,3.5963,3.6144,1120800.0
2010-07-21 10:40:00,6.0,6.04,6.0,6.04,990600.0,3.6144,3.6385,3.6144,3.6385,990600.0
2010-07-21 10:50:00,6.04,6.05,5.98,6.0,815800.0,3.6385,3.6445,3.6023,3.6144,815800.0
2010-07-21 11:00:00,5.99,5.99,5.9,5.9,873200.0,3.6084,3.6084,3.5541,3.5541,873200.0
2010-07-21 11:10:00,5.9,5.92,5.87,5.92,818000.0,3.5541,3.5662,3.5361,3.5662,818000.0
2010-07-21 11:20:00,5.92,5.93,5.9,5.9,159400.0,3.5662,3.5722,3.5541,3.5541,159400.0
2010-07-21 11:30:00,5.9,5.91,5.88,5.9,617000.0,3.5541,3.5602,3.5421,3.5541,617000.0
2010-07-21 11:40:00,5.89,5.9,5.85,5.88,391000.0,3.5481,3.5541,3.524,3.5421,391000.0
2010-07-21 11:50:00,5.89,5.91,5.86,5.91,363400.0,3.5481,3.5602,3.53,3.5602,363400.0
2010-07-21 12:00:00,5.91,5.91,5.88,5.89,104000.0,3.5602,3.5602,3.5421,3.5481,104000.0
2010-07-21 12:10:00,5.88,5.91,5.88,5.9,119400.0,3.5421,3.5602,3.5421,3.5541,119400.0
2010-07-21 12:20:00,5.89,5.91,5.89,5.91,122300.0,3.5481,3.5602,3.5481,3.5602,122300.0
2010-07-21 12:30:00,5.91,5.95,5.91,5.95,104400.0,3.5602,3.5843,3.5602,3.5843,104400.0
2010-07-21 12:40:00,5.94,5.95,5.9,5.91,146200.0,3.5782,3.5843,3.5541,3.5602,146200.0
2010-07-21 12:50:00,5.91,5.91,5.88,5.88,90800.0,3.5602,3.5602,3.5421,3.5421,90800.0
2010-07-21 13:00:00,5.88,5.89,5.88,5.88,82400.0,3.5421,3.5481,3.5421,3.5421,82400.0
2010-07-21 13:10:00,5.88,5.89,5.88,5.88,43500.0,3.5421,3.5481,3.5421,3.5421,43500.0
2010-07-21 13:20:00,5.89,5.9,5.89,5.89,197500.0,3.5481,3.5541,3.5481,3.5481,197500.0
2010-07-21 13:30:00,5.89,5.93,5.89,5.93,180500.0,3.5481,3.5722,3.5481,3.5722,180500.0
2010-07-21 13:40:00,5.92,5.93,5.91,5.91,186800.0,3.5662,3.5722,3.5602,3.5602,186800.0
2010-07-21 13:50:00,5.91,5.94,5.91,5.92,138800.0,3.5602,3.5782,3.5602,3.5662,138800.0
2010-07-21 14:00:00,5.92,5.92,5.83,5.83,378400.0,3.5662,3.5662,3.512,3.512,378400.0
2010-07-21 14:10:00,5.83,5.83,5.78,5.81,549000.0,3.512,3.512,3.4819,3.4999,549000.0
2010-07-21 14:20:00,5.81,5.82,5.78,5.79,423400.0,3.4999,3.506,3.4819,3.4879,423400.0
2010-07-21 14:30:00,5.79,5.81,5.77,5.81,456700.0,3.4879,3.4999,3.4758,3.4999,456700.0
2010-07-21 14:40:00,5.8,5.83,5.79,5.8,477000.0,3.4939,3.512,3.4879,3.4939,477000.0
2010-07-21 14:50:00,5.8,5.8,5.74,5.75,582800.0,3.4939,3.4939,3.4578,3.4638,582800.0
2010-07-21 15:00:00,5.75,5.77,5.74,5.75,367100.0,3.4638,3.4758,3.4578,3.4638,367100.0
2010-07-21 15:10:00,5.75,5.76,5.68,5.69,1440600.0,3.4638,3.4698,3.4216,3.4276,1440600.0
2010-07-21 15:20:00,5.69,5.7,5.66,5.69,987300.0,3.4276,3.4337,3.4096,3.4276,987300.0
2010-07-21 15:30:00,5.69,5.72,5.65,5.66,1441000.0,3.4276,3.4457,3.4035,3.4096,1441000.0
2010-07-21 15:40:00,5.65,5.69,5.65,5.67,694100.0,3.4035,3.4276,3.4035,3.4156,694100.0
2010-07-21 15:50:00,5.67,5.71,5.65,5.67,2173800.0,3.4156,3.4397,3.4035,3.4156,2173800.0
2010-07-22 09:30:00,5.9,5.97,5.88,5.91,1541600.0,3.5541,3.5963,3.5421,3.5602,1541600.0
2010-07-22 09:40:00,5.92,5.95,5.87,5.89,1760800.0,3.5662,3.5843,3.5361,3.5481,1760800.0
2010-07-22 09:50:00,5.89,5.95,5.87,5.92,1258400.0,3.5481,3.5843,3.5361,3.5662,1258400.0
2010-07-22 10:00:00,5.93,5.96,5.87,5.91,801800.0,3.5722,3.5903,3.5361,3.5602,801800.0
2010-07-22 10:10:00,5.91,5.95,5.88,5.89,861100.0,3.5602,3.5843,3.5421,3.5481,861100.0
2010-07-22 10:20:00,5.89,5.93,5.89,5.91,558900.0,3.5481,3.5722,3.5481,3.5602,558900.0
2010-07-22 10:30:00,5.91,5.93,5.87,5.88,375500.0,3.5602,3.5722,3.5361,3.5421,375500.0
2010-07-22 10:40:00,5.88,5.93,5.87,5.93,527900.0,3.5421,3.5722,3.5361,3.5722,527900.0
2010-07-22 10:50:00,5.92,5.94,5.89,5.89,239800.0,3.5662,3.5782,3.5481,3.5481,239800.0
2010-07-22 11:00:00,5.89,5.9,5.85,5.85,331400.0,3.5481,3.5541,3.524,3.524,331400.0
2010-07-22 11:10:00,5.85,5.88,5.83,5.87,578000.0,3.524,3.5421,3.512,3.5361,578000.0
2010-07-22 11:20:00,5.87,5.89,5.87,5.89,103600.0,3.5361,3.5481,3.5361,3.5481,103600.0
2010-07-22 11:30:00,5.88,5.89,5.85,5.86,193800.0,3.5421,3.5481,3.524,3.53,193800.0
2010-07-22 11:40:00,5.86,5.87,5.84,5.85,209800.0,3.53,3.5361,3.518,3.524,209800.0
2010-07-22 11:50:00,5.85,5.85,5.82,5.85,270700.0,3.524,3.524,3.506,3.524,270700.0
2010-07-22 12:00:00,5.85,5.88,5.84,5.87,228200.0,3.524,3.5421,3.518,3.5361,228200.0
2010-07-22 12:10:00,5.87,5.88,5.85,5.86,386400.0,3.5361,3.5421,3.524,3.53,386400.0
2010-07-22 12:20:00,5.86,5.87,5.84,5.86,100800.0,3.53,3.5361,3.518,3.53,100800.0
2010-07-22 12:30:00,5.86,5.87,5.86,5.87,22700.0,3.53,3.5361,3.53,3.5361,22700.0
2010-07-22 12:40:00,5.86,5.88,5.86,5.88,243000.0,3.53,3.5421,3.53,3.5421,243000.0
2010-07-22 12:50:00,5.88,5.9,5.87,5.9,195300.0,3.5421,3.5541,3.5361,3.5541,195300.0
2010-07-22 13:00:00,5.9,5.92,5.89,5.9,371000.0,3.5541,3.5662,3.5481,3.5541,371000.0
2010-07-22 13:10:00,5.9,5.91,5.89,5.91,135000.0,3.5541,3.5602,3.5481,3.5602,135000.0
2010-07-22 13:20:00,5.9,5.91,5.88,5.89,265000.0,3.5541,3.5602,3.5421,3.5481,265000.0
2010-07-22 13:30:00,5.89,5.9,5.86,5.86,445100.0,3.5481,3.5541,3.53,3.53,445100.0
2010-07-22 13:40:00,5.87,5.87,5.86,5.87,86900.0,3.5361,3.5361,3.53,3.5361,86900.0
2010-07-22 13:50:00,5.87,5.88,5.84,5.85,351500.0,3.5361,3.5421,3.518,3.524,351500.0
2010-07-22 14:00:00,5.85,5.86,5.84,5.85,224300.0,3.524,3.53,3.518,3.524,224300.0
2010-07-22 14:10:00,5.84,5.88,5.84,5.86,457300.0,3.518,3.5421,3.518,3.53,457300.0
2010-07-22 14:20:00,5.87,5.89,5.85,5.89,2073400.0,3.5361,3.5481,3.524,3.5481,2073400.0
2010-07-22 14:30:00,5.89,5.89,5.87,5.87,435100.0,3.5481,3.5481,3.5361,3.5361,435100.0
2010-07-22 14:40:00,5.87,5.88,5.85,5.88,200100.0,3.5361,3.5421,3.524,3.5421,200100.0
2010-07-22 14:50:00,5.88,5.88,5.86,5.87,168500.0,3.5421,3.5421,3.53,3.5361,168500.0
2010-07-22 15:00:00,5.88,5.89,5.87,5.89,162300.0,3.5421,3.5481,3.5361,3.5481,162300.0
2010-07-22 15:10:00,5.89,5.9,5.88,5.89,201800.0,3.5481,3.5541,3.5421,3.5481,201800.0
2010-07-22 15:20:00,5.89,5.91,5.88,5.89,440300.0,3.5481,3.5602,3.5421,3.5481,440300.0
2010-07-22 15:30:00,5.9,5.91,5.82,5.85,709400.0,3.5541,3.5602,3.506,3.524,709400.0
2010-07-22 15:40:00,5.85,5.88,5.79,5.88,1184500.0,3.524,3.5421,3.4879,3.5421,1184500.0
2010-07-22 15:50:00,5.88,5.88,5.83,5.84,1336600.0,3.5421,3.5421,3.512,3.518,1336600.0
2010-07-23 09:30:00,5.84,5.86,5.75,5.78,524500.0,3.518,3.53,3.4638,3.4819,524500.0
2010-07-23 09:40:00,5.78,5.89,5.75,5.83,1547900.0,3.4819,3.5481,3.4638,3.512,1547900.0
2010-07-23 09:50:00,5.84,5.86,5.75,5.79,773900.0,3.518,3.53,3.4638,3.4879,773900.0
2010-07-23 10:00:00,5.79,5.85,5.77,5.84,495100.0,3.4879,3.524,3.4758,3.518,495100.0
2010-07-23 10:10:00,5.84,5.9,5.84,5.89,616700.0,3.518,3.5541,3.518,3.5481,616700.0
2010-07-23 10:20:00,5.89,5.92,5.84,5.91,720300.0,3.5481,3.5662,3.518,3.5602,720300.0
2010-07-23 10:30:00,5.92,5.97,5.91,5.95,559700.0,3.5662,3.5963,3.5602,3.5843,559700.0
2010-07-23 10:40:00,5.95,6.0,5.95,5.99,911400.0,3.5843,3.6144,3.5843,3.6084,911400.0
2010-07-23 10:50:00,5.99,6.0,5.95,5.96,586700.0,3.6084,3.6144,3.5843,3.5903,586700.0
2010-07-23 11:00:00,5.96,5.97,5.91,5.94,1346000.0,3.5903,3.5963,3.5602,3.5782,1346000.0
2010-07-23 11:10:00,5.95,5.95,5.91,5.93,277400.0,3.5843,3.5843,3.5602,3.5722,277400.0
2010-07-23 11:20:00,5.93,5.93,5.88,5.92,598100.0,3.5722,3.5722,3.5421,3.5662,598100.0
2010-07-23 11:30:00,5.92,5.93,5.92,5.92,122100.0,3.5662,3.5722,3.5662,3.5662,122100.0
2010-07-23 11:40:00,5.93,5.94,5.88,5.94,204200.0,3.5722,3.5782,3.5421,3.5782,204200.0
2010-07-23 11:50:00,5.95,5.95,5.91,5.93,213900.0,3.5843,3.5843,3.5602,3.5722,213900.0
2010-07-23 12:00:00,5.93,5.96,5.89,5.9,501900.0,3.5722,3.5903,3.5481,3.5541,501900.0
2010-07-23 12:10:00,5.89,5.94,5.86,5.94,569000.0,3.5481,3.5782,3.53,3.5782,569000.0
2010-07-23 12:20:00,5.94,5.95,5.92,5.93,744000.0,3.5782,3.5843,3.5662,3.5722,744000.0
2010-07-23 12:30:00,5.92,5.96,5.91,5.95,292300.0,3.5662,3.5903,3.5602,3.5843,292300.0
2010-07-23 12:40:00,5.95,5.96,5.93,5.95,518900.0,3.5843,3.5903,3.5722,3.5843,518900.0
2010-07-23 12:50:00,5.94,5.96,5.93,5.96,319800.0,3.5782,3.5903,3.5722,3.5903,319800.0
2010-07-23 13:00:00,5.95,5.97,5.94,5.96,746200.0,3.5843,3.5963,3.5782,3.5903,746200.0
2010-07-23 13:10:00,5.96,5.98,5.95,5.97,389900.0,3.5903,3.6023,3.5843,3.5963,389900.0
2010-07-23 13:20:00,5.97,6.0,5.97,6.0,164100.0,3.5963,3.6144,3.5963,3.6144,164100.0
2010-07-23 13:30:00,5.99,6.0,5.97,5.98,330500.0,3.6084,3.6144,3.5963,3.6023,330500.0
2010-07-23 13:40:00,5.99,5.99,5.95,5.96,132300.0,3.6084,3.6084,3.5843,3.5903,132300.0
2010-07-23 13:50:00,5.95,6.0,5.95,5.99,210600.0,3.5843,3.6144,3.5843,3.6084,210600.0
2010-07-23 14:00:00,6.0,6.0,5.97,5.98,227200.0,3.6144,3.6144,3.5963,3.6023,227200.0
2010-07-23 14:10:00,5.99,5.99,5.95,5.95,208600.0,3.6084,3.6084,3.5843,3.5843,208600.0
2010-07-23 14:20:00,5.96,5.97,5.95,5.96,181200.0,3.5903,3.5963,3.5843,3.5903,181200.0
2010-07-23 14:30:00,5.96,5.98,5.96,5.98,240900.0,3.5903,3.6023,3.5903,3.6023,240900.0
2010-07-23 14:40:00,5.98,6.0,5.97,5.99,245800.0,3.6023,3.6144,3.5963,3.6084,245800.0
2010-07-23 14:50:00,5.99,6.0,5.97,5.97,435800.0,3.6084,3.6144,3.5963,3.5963,435800.0
2010-07-23 15:00:00,5.97,6.01,5.96,6.01,359700.0,3.5963,3.6204,3.5903,3.6204,359700.0
2010-07-23 15:10:00,6.01,6.02,5.99,6.01,504800.0,3.6204,3.6264,3.6084,3.6204,504800.0
2010-07-23 15:20:00,6.01,6.02,5.99,6.01,293800.0,3.6204,3.6264,3.6084,3.6204,293800.0
2010-07-23 15:30:00,6.01,6.04,5.99,6.03,1144700.0,3.6204,3.6385,3.6084,3.6325,1144700.0
2010-07-23 15:40:00,6.03,6.05,6.02,6.03,653500.0,3.6325,3.6445,3.6264,3.6325,653500.0
2010-07-23 15:50:00,6.03,6.05,6.03,6.05,581000.0,3.6325,3.6445,3.6325,3.6445,581000.0
2010-07-26 09:30:00,6.04,6.07,5.98,6.0,571400.0,3.6385,3.6566,3.6023,3.6144,571400.0
2010-07-26 09:40:00,6.0,6.02,5.98,5.99,464800.0,3.6144,3.6264,3.6023,3.6084,464800.0
2010-07-26 09:50:00,5.99,6.05,5.98,6.03,627000.0,3.6084,3.6445,3.6023,3.6325,627000.0
2010-07-26 10:00:00,6.03,6.12,6.02,6.09,1027500.0,3.6325,3.6867,3.6264,3.6686,1027500.0
2010-07-26 10:10:00,6.1,6.12,6.09,6.1,592900.0,3.6746,3.6867,3.6686,3.6746,592900.0
2010-07-26 10:20:00,6.11,6.12,6.09,6.12,390400.0,3.6806,3.6867,3.6686,3.6867,390400.0
2010-07-26 10:30:00,6.12,6.2,6.11,6.2,1604500.0,3.6867,3.7349,3.6806,3.7349,1604500.0
2010-07-26 10:40:00,6.19,6.2,6.14,6.16,628400.0,3.7288,3.7349,3.6987,3.7108,628400.0
2010-07-26 10:50:00,6.16,6.19,6.14,6.18,462700.0,3.7108,3.7288,3.6987,3.7228,462700.0
2010-07-26 11:00:00,6.18,6.18,6.17,6.17,218800.0,3.7228,3.7228,3.7168,3.7168,218800.0
2010-07-26 11:10:00,6.18,6.21,6.16,6.2,720400.0,3.7228,3.7409,3.7108,3.7349,720400.0
2010-07-26 11:20:00,6.21,6.21,6.18,6.2,398000.0,3.7409,3.7409,3.7228,3.7349,398000.0
2010-07-26 11:30:00,6.2,6.22,6.2,6.22,383000.0,3.7349,3.7469,3.7349,3.7469,383000.0
2010-07-26 11:40:00,6.22,6.25,6.22,6.24,387300.0,3.7469,3.765,3.7469,3.759,387300.0
2010-07-26 11:50:00,6.24,6.27,6.24,6.27,598600.0,3.759,3.777,3.759,3.777,598600.0
2010-07-26 12:00:00,6.27,6.3,6.25,6.29,329500.0,3.777,3.7951,3.765,3.7891,329500.0
2010-07-26 12:10:00,6.3,6.35,6.29,6.34,585100.0,3.7951,3.8252,3.7891,3.8192,585100.0
2010-07-26 12:20:00,6.34,6.35,6.31,6.32,226100.0,3.8192,3.8252,3.8011,3.8072,226100.0
2010-07-26 12:30:00,6.32,6.33,6.29,6.29,485100.0,3.8072,3.8132,3.7891,3.7891,485100.0
2010-07-26 12:40:00,6.3,6.32,6.25,6.26,546200.0,3.7951,3.8072,3.765,3.771,546200.0
2010-07-26 12:50:00,6.26,6.26,6.22,6.26,243200.0,3.771,3.771,3.7469,3.771,243200.0
2010-07-26 13:00:00,6.26,6.26,6.23,6.24,177400.0,3.771,3.771,3.7529,3.759,177400.0
2010-07-26 13:10:00,6.24,6.26,6.23,6.24,293000.0,3.759,3.771,3.7529,3.759,293000.0
2010-07-26 13:20:00,6.24,6.26,6.24,6.26,99800.0,3.759,3.771,3.759,3.771,99800.0
2010-07-26 13:30:00,6.27,6.27,6.25,6.25,91000.0,3.777,3.777,3.765,3.765,91000.0
2010-07-26 13:40:00,6.25,6.26,6.25,6.26,50200.0,3.765,3.771,3.765,3.771,50200.0
2010-07-26 13:50:00,6.26,6.27,6.25,6.25,241200.0,3.771,3.777,3.765,3.765,241200.0
2010-07-26 14:00:00,6.26,6.26,6.25,6.25,43700.0,3.771,3.771,3.765,3.765,43700.0
2010-07-26 14:10:00,6.26,6.27,6.25,6.26,91500.0,3.771,3.777,3.765,3.771,91500.0
2010-07-26 14:20:00,6.26,6.27,6.23,6.24,153600.0,3.771,3.777,3.7529,3.759,153600.0
2010-07-26 14:30:00,6.23,6.24,6.2,6.21,339300.0,3.7529,3.759,3.7349,3.7409,339300.0
2010-07-26 14:40:00,6.2,6.23,6.2,6.21,272000.0,3.7349,3.7529,3.7349,3.7409,272000.0
2010-07-26 14:50:00,6.21,6.23,6.19,6.22,331300.0,3.7409,3.7529,3.7288,3.7469,331300.0
2010-07-26 15:00:00,6.22,6.25,6.22,6.23,191300.0,3.7469,3.765,3.7469,3.7529,191300.0
2010-07-26 15:10:00,6.23,6.25,6.23,6.24,158100.0,3.7529,3.765,3.7529,3.759,158100.0
2010-07-26 15:20:00,6.24,6.29,6.23,6.27,740100.0,3.759,3.7891,3.7529,3.777,740100.0
2010-07-26 15:30:00,6.27,6.28,6.25,6.26,351100.0,3.777,3.7831,3.765,3.771,351100.0
2010-07-26 15:40:00,6.27,6.34,6.26,6.34,937100.0,3.777,3.8192,3.771,3.8192,937100.0
2010-07-26 15:50:00,6.34,6.34,6.3,6.31,1488500.0,3.8192,3.8192,3.7951,3.8011,1488500.0
2010-07-27 09:30:00,6.32,6.45,6.15,6.44,1880000.0,3.8072,3.8855,3.7047,3.8794,1880000.0
2010-07-27 09:40:00,6.45,6.45,6.36,6.36,920500.0,3.8855,3.8855,3.8312,3.8312,920500.0
2010-07-27 09:50:00,6.36,6.41,6.36,6.36,664400.0,3.8312,3.8614,3.8312,3.8312,664400.0
2010-07-27 10:00:00,6.36,6.43,6.34,6.34,2311600.0,3.8312,3.8734,3.8192,3.8192,2311600.0
2010-07-27 10:10:00,6.35,6.38,6.32,6.33,1050600.0,3.8252,3.8433,3.8072,3.8132,1050600.0
2010-07-27 10:20:00,6.33,6.41,6.32,6.41,802300.0,3.8132,3.8614,3.8072,3.8614,802300.0
2010-07-27 10:30:00,6.41,6.44,6.39,6.41,734500.0,3.8614,3.8794,3.8493,3.8614,734500.0
2010-07-27 10:40:00,6.41,6.43,6.37,6.37,677300.0,3.8614,3.8734,3.8373,3.8373,677300.0
2010-07-27 10:50:00,6.37,6.43,6.37,6.39,757700.0,3.8373,3.8734,3.8373,3.8493,757700.0
2010-07-27 11:00:00,6.38,6.39,6.35,6.36,438300.0,3.8433,3.8493,3.8252,3.8312,438300.0
2010-07-27 11:10:00,6.37,6.37,6.32,6.34,569700.0,3.8373,3.8373,3.8072,3.8192,569700.0
2010-07-27 11:20:00,6.34,6.35,6.33,6.33,213500.0,3.8192,3.8252,3.8132,3.8132,213500.0
2010-07-27 11:30:00,6.34,6.4,6.33,6.39,1017400.0,3.8192,3.8553,3.8132,3.8493,1017400.0
2010-07-27 11:40:00,6.38,6.4,6.37,6.38,458400.0,3.8433,3.8553,3.8373,3.8433,458400.0
2010-07-27 11:50:00,6.38,6.42,6.38,6.41,397500.0,3.8433,3.8674,3.8433,3.8614,397500.0
2010-07-27 12:00:00,6.41,6.42,6.37,6.39,286300.0,3.8614,3.8674,3.8373,3.8493,286300.0
2010-07-27 12:10:00,6.39,6.44,6.38,6.42,449000.0,3.8493,3.8794,3.8433,3.8674,449000.0
2010-07-27 12:20:00,6.42,6.42,6.4,6.4,98700.0,3.8674,3.8674,3.8553,3.8553,98700.0
2010-07-27 12:30:00,6.4,6.43,6.4,6.42,223900.0,3.8553,3.8734,3.8553,3.8674,223900.0
2010-07-27 12:40:00,6.43,6.44,6.42,6.43,223100.0,3.8734,3.8794,3.8674,3.8734,223100.0
2010-07-27 12:50:00,6.42,6.43,6.39,6.41,200300.0,3.8674,3.8734,3.8493,3.8614,200300.0
2010-07-27 13:00:00,6.41,6.42,6.39,6.41,186700.0,3.8614,3.8674,3.8493,3.8614,186700.0
2010-07-27 13:10:00,6.41,6.43,6.4,6.4,102200.0,3.8614,3.8734,3.8553,3.8553,102200.0
2010-07-27 13:20:00,6.4,6.41,6.35,6.35,117200.0,3.8553,3.8614,3.8252,3.8252,117200.0
2010-07-27 13:30:00,6.36,6.38,6.35,6.37,196200.0,3.8312,3.8433,3.8252,3.8373,196200.0
2010-07-27 13:40:00,6.37,6.38,6.34,6.38,154800.0,3.8373,3.8433,3.8192,3.8433,154800.0
2010-07-27 13:50:00,6.38,6.4,6.37,6.38,279300.0,3.8433,3.8553,3.8373,3.8433,279300.0
2010-07-27 14:00:00,6.38,6.39,6.34,6.36,427600.0,3.8433,3.8493,3.8192,3.8312,427600.0
2010-07-27 14:10:00,6.35,6.37,6.32,6.37,185700.0,3.8252,3.8373,3.8072,3.8373,185700.0
2010-07-27 14:20:00,6.36,6.37,6.34,6.37,298400.0,3.8312,3.8373,3.8192,3.8373,298400.0
2010-07-27 14:30:00,6.37,6.38,6.37,6.37,321300.0,3.8373,3.8433,3.8373,3.8373,321300.0
2010-07-27 14:40:00,6.38,6.38,6.36,6.36,79200.0,3.8433,3.8433,3.8312,3.8312,79200.0
2010-07-27 14:50:00,6.36,6.37,6.34,6.36,222100.0,3.8312,3.8373,3.8192,3.8312,222100.0
2010-07-27 15:00:00,6.36,6.37,6.34,6.37,281000.0,3.8312,3.8373,3.8192,3.8373,281000.0
2010-07-27 15:10:00,6.37,6.41,6.36,6.38,874900.0,3.8373,3.8614,3.8312,3.8433,874900.0
2010-07-27 15:20:00,6.38,6.42,6.38,6.41,591100.0,3.8433,3.8674,3.8433,3.8614,591100.0
2010-07-27 15:30:00,6.4,6.41,6.38,6.39,400100.0,3.8553,3.8614,3.8433,3.8493,400100.0
2010-07-27 15:40:00,6.39,6.4,6.36,6.36,285600.0,3.8493,3.8553,3.8312,3.8312,285600.0
2010-07-27 15:50:00,6.36,6.39,6.35,6.36,1294900.0,3.8312,3.8493,3.8252,3.8312,1294900.0
2010-07-28 09:30:00,6.31,6.34,6.28,6.32,741900.0,3.8011,3.8192,3.7831,3.8072,741900.0
2010-07-28 09:40:00,6.32,6.33,6.25,6.27,592900.0,3.8072,3.8132,3.765,3.777,592900.0
2010-07-28 09:50:00,6.26,6.27,6.22,6.26,276600.0,3.771,3.777,3.7469,3.771,276600.0
2010-07-28 10:00:00,6.26,6.27,6.24,6.25,903800.0,3.771,3.777,3.759,3.765,903800.0
2010-07-28 10:10:00,6.24,6.26,6.22,6.25,166600.0,3.759,3.771,3.7469,3.765,166600.0
2010-07-28 10:20:00,6.25,6.26,6.2,6.2,236000.0,3.765,3.771,3.7349,3.7349,236000.0
2010-07-28 10:30:00,6.2,6.2,6.17,6.19,1406900.0,3.7349,3.7349,3.7168,3.7288,1406900.0
2010-07-28 10:40:00,6.18,6.23,6.18,6.19,243700.0,3.7228,3.7529,3.7228,3.7288,243700.0
2010-07-28 10:50:00,6.2,6.21,6.19,6.2,152300.0,3.7349,3.7409,3.7288,3.7349,152300.0
2010-07-28 11:00:00,6.2,6.21,6.2,6.2,52800.0,3.7349,3.7409,3.7349,3.7349,52800.0
2010-07-28 11:10:00,6.21,6.25,6.2,6.21,206100.0,3.7409,3.765,3.7349,3.7409,206100.0
2010-07-28 11:20:00,6.21,6.24,6.21,6.21,126500.0,3.7409,3.759,3.7409,3.7409,126500.0
2010-07-28 11:30:00,6.21,6.25,6.21,6.23,136800.0,3.7409,3.765,3.7409,3.7529,136800.0
2010-07-28 11:40:00,6.23,6.24,6.21,6.21,58500.0,3.7529,3.759,3.7409,3.7409,58500.0
2010-07-28 11:50:00,6.21,6.22,6.21,6.21,67100.0,3.7409,3.7469,3.7409,3.7409,67100.0
2010-07-28 12:00:00,6.22,6.24,6.2,6.21,350300.0,3.7469,3.759,3.7349,3.7409,350300.0
2010-07-28 12:10:00,6.21,6.22,6.2,6.22,75700.0,3.7409,3.7469,3.7349,3.7469,75700.0
2010-07-28 12:20:00,6.22,6.24,6.21,6.22,277000.0,3.7469,3.759,3.7409,3.7469,277000.0
2010-07-28 12:30:00,6.21,6.22,6.2,6.21,101000.0,3.7409,3.7469,3.7349,3.7409,101000.0
2010-07-28 12:40:00,6.21,6.22,6.2,6.2,43400.0,3.7409,3.7469,3.7349,3.7349,43400.0
2010-07-28 12:50:00,6.2,6.25,6.2,6.25,171000.0,3.7349,3.765,3.7349,3.765,171000.0
2010-07-28 13:00:00,6.25,6.26,6.23,6.25,272700.0,3.765,3.771,3.7529,3.765,272700.0
2010-07-28 13:10:00,6.25,6.26,6.24,6.24,122700.0,3.765,3.771,3.759,3.759,122700.0
2010-07-28 13:20:00,6.24,6.25,6.23,6.24,107000.0,3.759,3.765,3.7529,3.759,107000.0
2010-07-28 13:30:00,6.24,6.24,6.22,6.23,60100.0,3.759,3.759,3.7469,3.7529,60100.0
2010-07-28 13:40:00,6.23,6.23,6.21,6.22,191500.0,3.7529,3.7529,3.7409,3.7469,191500.0
2010-07-28 13:50:00,6.22,6.23,6.21,6.21,218800.0,3.7469,3.7529,3.7409,3.7409,218800.0
2010-07-28 14:00:00,6.21,6.22,6.2,6.22,231600.0,3.7409,3.7469,3.7349,3.7469,231600.0
2010-07-28 14:10:00,6.21,6.22,6.19,6.19,138500.0,3.7409,3.7469,3.7288,3.7288,138500.0
2010-07-28 14:20:00,6.19,6.19,6.16,6.18,404300.0,3.7288,3.7288,3.7108,3.7228,404300.0
2010-07-28 14:30:00,6.17,6.2,6.17,6.18,281700.0,3.7168,3.7349,3.7168,3.7228,281700.0
2010-07-28 14:40:00,6.19,6.19,6.17,6.17,109200.0,3.7288,3.7288,3.7168,3.7168,109200.0
2010-07-28 14:50:00,6.17,6.19,6.17,6.18,141200.0,3.7168,3.7288,3.7168,3.7228,141200.0
2010-07-28 15:00:00,6.18,6.19,6.13,6.13,350200.0,3.7228,3.7288,3.6927,3.6927,350200.0
2010-07-28 15:10:00,6.14,6.15,6.12,6.14,444800.0,3.6987,3.7047,3.6867,3.6987,444800.0
2010-07-28 15:20:00,6.14,6.19,6.14,6.18,511500.0,3.6987,3.7288,3.6987,3.7228,511500.0
2010-07-28 15:30:00,6.18,6.21,6.18,6.18,485400.0,3.7228,3.7409,3.7228,3.7228,485400.0
2010-07-28 15:40:00,6.19,6.21,6.18,6.2,339900.0,3.7288,3.7409,3.7228,3.7349,339900.0
2010-07-28 15:50:00,6.2,6.2,6.18,6.19,588400.0,3.7349,3.7349,3.7228,3.7288,588400.0
2010-07-29 09:30:00,6.24,6.29,6.22,6.27,656900.0,3.759,3.7891,3.7469,3.777,656900.0
2010-07-29 09:40:00,6.28,6.3,6.24,6.27,567500.0,3.7831,3.7951,3.759,3.777,567500.0
2010-07-29 09:50:00,6.27,6.28,6.23,6.25,397200.0,3.777,3.7831,3.7529,3.765,397200.0
2010-07-29 10:00:00,6.24,6.27,6.21,6.23,499000.0,3.759,3.777,3.7409,3.7529,499000.0
2010-07-29 10:10:00,6.24,6.26,6.22,6.24,134800.0,3.759,3.771,3.7469,3.759,134800.0
2010-07-29 10:20:00,6.24,6.24,6.21,6.23,242200.0,3.759,3.759,3.7409,3.7529,242200.0
2010-07-29 10:30:00,6.23,6.25,6.21,6.23,255800.0,3.7529,3.765,3.7409,3.7529,255800.0
2010-07-29 10:40:00,6.24,6.25,6.22,6.24,281400.0,3.759,3.765,3.7469,3.759,281400.0
2010-07-29 10:50:00,6.25,6.26,6.24,6.25,129300.0,3.765,3.771,3.759,3.765,129300.0
2010-07-29 11:00:00,6.24,6.24,6.2,6.21,143800.0,3.759,3.759,3.7349,3.7409,143800.0
2010-07-29 11:10:00,6.21,6.22,6.17,6.17,141000.0,3.7409,3.7469,3.7168,3.7168,141000.0
2010-07-29 11:20:00,6.17,6.2,6.16,6.17,212500.0,3.7168,3.7349,3.7108,3.7168,212500.0
2010-07-29 11:30:00,6.16,6.18,6.13,6.18,339600.0,3.7108,3.7228,3.6927,3.7228,339600.0
2010-07-29 11:40:00,6.18,6.18,6.15,6.15,103300.0,3.7228,3.7228,3.7047,3.7047,103300.0
2010-07-29 11:50:00,6.15,6.17,6.13,6.14,168300.0,3.7047,3.7168,3.6927,3.6987,168300.0
2010-07-29 12:00:00,6.14,6.15,6.1,6.15,551500.0,3.6987,3.7047,3.6746,3.7047,551500.0
2010-07-29 12:10:00,6.15,6.15,6.13,6.14,264300.0,3.7047,3.7047,3.6927,3.6987,264300.0
2010-07-29 12:20:00,6.15,6.15,6.11,6.13,271400.0,3.7047,3.7047,3.6806,3.6927,271400.0
2010-07-29 12:30:00,6.14,6.14,6.09,6.1,260800.0,3.6987,3.6987,3.6686,3.6746,260800.0
2010-07-29 12:40:00,6.09,6.12,6.08,6.1,235700.0,3.6686,3.6867,3.6626,3.6746,235700.0
2010-07-29 12:50:00,6.1,6.14,6.1,6.13,404900.0,3.6746,3.6987,3.6746,3.6927,404900.0
2010-07-29 13:00:00,6.13,6.14,6.12,6.13,188900.0,3.6927,3.6987,3.6867,3.6927,188900.0
2010-07-29 13:10:00,6.13,6.14,6.11,6.13,156600.0,3.6927,3.6987,3.6806,3.6927,156600.0
2010-07-29 13:20:00,6.13,6.13,6.11,6.12,120200.0,3.6927,3.6927,3.6806,3.6867,120200.0
2010-07-29 13:30:00,6.13,6.13,6.1,6.13,192700.0,3.6927,3.6927,3.6746,3.6927,192700.0
2010-07-29 13:40:00,6.13,6.13,6.11,6.13,55500.0,3.6927,3.6927,3.6806,3.6927,55500.0
2010-07-29 13:50:00,6.13,6.13,6.11,6.12,62100.0,3.6927,3.6927,3.6806,3.6867,62100.0
2010-07-29 14:00:00,6.11,6.13,6.1,6.1,197900.0,3.6806,3.6927,3.6746,3.6746,197900.0
2010-07-29 14:10:00,6.1,6.13,6.1,6.13,70100.0,3.6746,3.6927,3.6746,3.6927,70100.0
2010-07-29 14:20:00,6.12,6.15,6.12,6.14,246000.0,3.6867,3.7047,3.6867,3.6987,246000.0
2010-07-29 14:30:00,6.15,6.16,6.12,6.15,392200.0,3.7047,3.7108,3.6867,3.7047,392200.0
2010-07-29 14:40:00,6.15,6.19,6.15,6.18,591600.0,3.7047,3.7288,3.7047,3.7228,591600.0
2010-07-29 14:50:00,6.19,6.19,6.15,6.18,356900.0,3.7288,3.7288,3.7047,3.7228,356900.0
2010-07-29 15:00:00,6.18,6.18,6.15,6.15,457000.0,3.7228,3.7228,3.7047,3.7047,457000.0
2010-07-29 15:10:00,6.15,6.18,6.15,6.16,864200.0,3.7047,3.7228,3.7047,3.7108,864200.0
2010-07-29 15:20:00,6.16,6.17,6.14,6.14,393100.0,3.7108,3.7168,3.6987,3.6987,393100.0
2010-07-29 15:30:00,6.15,6.15,6.1,6.11,1144800.0,3.7047,3.7047,3.6746,3.6806,1144800.0
2010-07-29 15:40:00,6.11,6.11,6.06,6.07,900900.0,3.6806,3.6806,3.6505,3.6566,900900.0
2010-07-29 15:50:00,6.07,6.08,6.04,6.06,1877400.0,3.6566,3.6626,3.6385,3.6505,1877400.0
2010-07-30 09:30:00,5.95,6.06,5.91,6.03,702200.0,3.5843,3.6505,3.5602,3.6325,702200.0
2010-07-30 09:40:00,6.03,6.09,6.02,6.06,640600.0,3.6325,3.6686,3.6264,3.6505,640600.0
2010-07-30 09:50:00,6.06,6.11,6.04,6.08,436900.0,3.6505,3.6806,3.6385,3.6626,436900.0
2010-07-30 10:00:00,6.08,6.14,6.07,6.1,410800.0,3.6626,3.6987,3.6566,3.6746,410800.0
2010-07-30 10:10:00,6.1,6.1,6.04,6.04,928400.0,3.6746,3.6746,3.6385,3.6385,928400.0
2010-07-30 10:20:00,6.04,6.06,6.02,6.03,270600.0,3.6385,3.6505,3.6264,3.6325,270600.0
2010-07-30 10:30:00,6.02,6.06,6.01,6.03,418800.0,3.6264,3.6505,3.6204,3.6325,418800.0
2010-07-30 10:40:00,6.03,6.07,6.0,6.06,1156500.0,3.6325,3.6566,3.6144,3.6505,1156500.0
2010-07-30 10:50:00,6.06,6.06,6.03,6.06,186600.0,3.6505,3.6505,3.6325,3.6505,186600.0
2010-07-30 11:00:00,6.05,6.07,6.04,6.06,111800.0,3.6445,3.6566,3.6385,3.6505,111800.0
2010-07-30 11:10:00,6.06,6.07,6.03,6.03,97900.0,3.6505,3.6566,3.6325,3.6325,97900.0
2010-07-30 11:20:00,6.03,6.04,6.02,6.02,75000.0,3.6325,3.6385,3.6264,3.6264,75000.0
2010-07-30 11:30:00,6.03,6.04,6.01,6.02,193800.0,3.6325,3.6385,3.6204,3.6264,193800.0
2010-07-30 11:40:00,6.03,6.03,5.99,6.0,284200.0,3.6325,3.6325,3.6084,3.6144,284200.0
2010-07-30 11:50:00,6.0,6.03,5.99,6.02,214100.0,3.6144,3.6325,3.6084,3.6264,214100.0
2010-07-30 12:00:00,6.01,6.02,6.0,6.02,153700.0,3.6204,3.6264,3.6144,3.6264,153700.0
2010-07-30 12:10:00,6.02,6.02,5.99,6.01,241200.0,3.6264,3.6264,3.6084,3.6204,241200.0
2010-07-30 12:20:00,6.01,6.02,6.01,6.02,53400.0,3.6204,3.6264,3.6204,3.6264,53400.0
2010-07-30 12:30:00,6.02,6.02,6.0,6.01,94500.0,3.6264,3.6264,3.6144,3.6204,94500.0
2010-07-30 12:40:00,6.01,6.04,6.01,6.02,324100.0,3.6204,3.6385,3.6204,3.6264,324100.0
2010-07-30 12:50:00,6.03,6.03,6.02,6.03,20400.0,3.6325,3.6325,3.6264,3.6325,20400.0
2010-07-30 13:00:00,6.03,6.04,6.02,6.04,72300.0,3.6325,3.6385,3.6264,3.6385,72300.0
2010-07-30 13:10:00,6.03,6.04,6.0,6.01,173600.0,3.6325,3.6385,3.6144,3.6204,173600.0
2010-07-30 13:20:00,6.02,6.02,6.0,6.02,51700.0,3.6264,3.6264,3.6144,3.6264,51700.0
2010-07-30 13:30:00,6.01,6.02,6.0,6.01,92700.0,3.6204,3.6264,3.6144,3.6204,92700.0
2010-07-30 13:40:00,6.02,6.02,6.01,6.01,58800.0,3.6264,3.6264,3.6204,3.6204,58800.0
2010-07-30 13:50:00,6.01,6.02,5.98,5.98,605600.0,3.6204,3.6264,3.6023,3.6023,605600.0
2010-07-30 14:00:00,5.98,6.02,5.98,6.01,410700.0,3.6023,3.6264,3.6023,3.6204,410700.0
2010-07-30 14:10:00,6.02,6.05,6.02,6.05,174600.0,3.6264,3.6445,3.6264,3.6445,174600.0
2010-07-30 14:20:00,6.05,6.06,6.03,6.04,253500.0,3.6445,3.6505,3.6325,3.6385,253500.0
2010-07-30 14:30:00,6.05,6.05,6.04,6.05,18200.0,3.6445,3.6445,3.6385,3.6445,18200.0
2010-07-30 14:40:00,6.05,6.07,6.04,6.05,173700.0,3.6445,3.6566,3.6385,3.6445,173700.0
2010-07-30 14:50:00,6.05,6.05,6.03,6.03,131500.0,3.6445,3.6445,3.6325,3.6325,131500.0
2010-07-30 15:00:00,6.04,6.06,6.03,6.06,293200.0,3.6385,3.6505,3.6325,3.6505,293200.0
2010-07-30 15:10:00,6.06,6.08,6.06,6.07,362100.0,3.6505,3.6626,3.6505,3.6566,362100.0
2010-07-30 15:20:00,6.07,6.09,6.06,6.07,528100.0,3.6566,3.6686,3.6505,3.6566,528100.0
2010-07-30 15:30:00,6.08,6.09,6.04,6.05,463400.0,3.6626,3.6686,3.6385,3.6445,463400.0
2010-07-30 15:40:00,6.05,6.07,6.04,6.06,202700.0,3.6445,3.6566,3.6385,3.6505,202700.0
2010-07-30 15:50:00,6.07,6.08,6.05,6.06,676400.0,3.6566,3.6626,3.6445,3.6505,676400.0
2010-08-02 09:30:00,6.18,6.22,6.15,6.17,837700.0,3.7228,3.7469,3.7047,3.7168,837700.0
2010-08-02 09:40:00,6.17,6.22,6.15,6.22,957600.0,3.7168,3.7469,3.7047,3.7469,957600.0
2010-08-02 09:50:00,6.22,6.24,6.2,6.23,791700.0,3.7469,3.759,3.7349,3.7529,791700.0
2010-08-02 10:00:00,6.23,6.27,6.23,6.26,675700.0,3.7529,3.777,3.7529,3.771,675700.0
2010-08-02 10:10:00,6.26,6.3,6.25,6.29,769600.0,3.771,3.7951,3.765,3.7891,769600.0
2010-08-02 10:20:00,6.29,6.33,6.28,6.32,694200.0,3.7891,3.8132,3.7831,3.8072,694200.0
2010-08-02 10:30:00,6.32,6.34,6.28,6.29,776100.0,3.8072,3.8192,3.7831,3.7891,776100.0
2010-08-02 10:40:00,6.29,6.29,6.28,6.28,178300.0,3.7891,3.7891,3.7831,3.7831,178300.0
2010-08-02 10:50:00,6.29,6.3,6.28,6.3,208700.0,3.7891,3.7951,3.7831,3.7951,208700.0
2010-08-02 11:00:00,6.29,6.3,6.28,6.29,286900.0,3.7891,3.7951,3.7831,3.7891,286900.0
2010-08-02 11:10:00,6.29,6.3,6.29,6.29,165000.0,3.7891,3.7951,3.7891,3.7891,165000.0
2010-08-02 11:20:00,6.3,6.3,6.28,6.28,242600.0,3.7951,3.7951,3.7831,3.7831,242600.0
2010-08-02 11:30:00,6.29,6.3,6.28,6.28,365000.0,3.7891,3.7951,3.7831,3.7831,365000.0
2010-08-02 11:40:00,6.29,6.29,6.26,6.26,509400.0,3.7891,3.7891,3.771,3.771,509400.0
2010-08-02 11:50:00,6.26,6.28,6.25,6.27,298300.0,3.771,3.7831,3.765,3.777,298300.0
2010-08-02 12:00:00,6.27,6.28,6.25,6.27,258100.0,3.777,3.7831,3.765,3.777,258100.0
2010-08-02 12:10:00,6.26,6.28,6.26,6.27,248700.0,3.771,3.7831,3.771,3.777,248700.0
2010-08-02 12:20:00,6.27,6.28,6.25,6.26,180800.0,3.777,3.7831,3.765,3.771,180800.0
2010-08-02 12:30:00,6.26,6.26,6.25,6.25,81800.0,3.771,3.771,3.765,3.765,81800.0
2010-08-02 12:40:00,6.25,6.26,6.23,6.24,228800.0,3.765,3.771,3.7529,3.759,228800.0
2010-08-02 12:50:00,6.24,6.27,6.23,6.26,206800.0,3.759,3.777,3.7529,3.771,206800.0
2010-08-02 13:00:00,6.27,6.28,6.26,6.26,169300.0,3.777,3.7831,3.771,3.771,169300.0
2010-08-02 13:10:00,6.27,6.27,6.26,6.26,79400.0,3.777,3.777,3.771,3.771,79400.0
2010-08-02 13:20:00,6.27,6.28,6.26,6.26,170800.0,3.777,3.7831,3.771,3.771,170800.0
2010-08-02 13:30:00,6.26,6.27,6.25,6.26,194100.0,3.771,3.777,3.765,3.771,194100.0
2010-08-02 13:40:00,6.26,6.27,6.25,6.26,396900.0,3.771,3.777,3.765,3.771,396900.0
2010-08-02 13:50:00,6.26,6.27,6.26,6.26,195200.0,3.771,3.777,3.771,3.771,195200.0
2010-08-02 14:00:00,6.26,6.27,6.25,6.26,204800.0,3.771,3.777,3.765,3.771,204800.0
2010-08-02 14:10:00,6.26,6.27,6.25,6.26,252000.0,3.771,3.777,3.765,3.771,252000.0
2010-08-02 14:20:00,6.27,6.29,6.26,6.28,590700.0,3.777,3.7891,3.771,3.7831,590700.0
2010-08-02 14:30:00,6.28,6.3,6.28,6.3,422100.0,3.7831,3.7951,3.7831,3.7951,422100.0
2010-08-02 14:40:00,6.3,6.3,6.29,6.29,448900.0,3.7951,3.7951,3.7891,3.7891,448900.0
2010-08-02 14:50:00,6.29,6.3,6.29,6.3,303000.0,3.7891,3.7951,3.7891,3.7951,303000.0
2010-08-02 15:00:00,6.29,6.3,6.29,6.29,550100.0,3.7891,3.7951,3.7891,3.7891,550100.0
2010-08-02 15:10:00,6.3,6.3,6.29,6.29,672400.0,3.7951,3.7951,3.7891,3.7891,672400.0
2010-08-02 15:20:00,6.29,6.3,6.28,6.29,783200.0,3.7891,3.7951,3.7831,3.7891,783200.0
2010-08-02 15:30:00,6.3,6.3,6.28,6.29,858000.0,3.7951,3.7951,3.7831,3.7891,858000.0
2010-08-02 15:40:00,6.3,6.3,6.28,6.29,723300.0,3.7951,3.7951,3.7831,3.7891,723300.0
2010-08-02 15:50:00,6.29,6.3,6.26,6.28,2401500.0,3.7891,3.7951,3.771,3.7831,2401500.0
2010-08-03 09:30:00,6.3,6.31,6.26,6.29,408400.0,3.7951,3.8011,3.771,3.7891,408400.0
2010-08-03 09:40:00,6.29,6.33,6.28,6.32,534000.0,3.7891,3.8132,3.7831,3.8072,534000.0
2010-08-03 09:50:00,6.31,6.32,6.28,6.32,940000.0,3.8011,3.8072,3.7831,3.8072,940000.0
2010-08-03 10:00:00,6.32,6.32,6.27,6.3,326200.0,3.8072,3.8072,3.777,3.7951,326200.0
2010-08-03 10:10:00,6.3,6.33,6.27,6.32,1045300.0,3.7951,3.8132,3.777,3.8072,1045300.0
2010-08-03 10:20:00,6.33,6.33,6.3,6.3,173900.0,3.8132,3.8132,3.7951,3.7951,173900.0
2010-08-03 10:30:00,6.31,6.32,6.3,6.32,132800.0,3.8011,3.8072,3.7951,3.8072,132800.0
2010-08-03 10:40:00,6.32,6.39,6.32,6.38,1083600.0,3.8072,3.8493,3.8072,3.8433,1083600.0
2010-08-03 10:50:00,6.38,6.38,6.36,6.37,89800.0,3.8433,3.8433,3.8312,3.8373,89800.0
2010-08-03 11:00:00,6.37,6.37,6.35,6.35,104500.0,3.8373,3.8373,3.8252,3.8252,104500.0
2010-08-03 11:10:00,6.36,6.36,6.34,6.36,316800.0,3.8312,3.8312,3.8192,3.8312,316800.0
2010-08-03 11:20:00,6.36,6.4,6.35,6.39,1452900.0,3.8312,3.8553,3.8252,3.8493,1452900.0
2010-08-03 11:30:00,6.39,6.39,6.37,6.38,477500.0,3.8493,3.8493,3.8373,3.8433,477500.0
2010-08-03 11:40:00,6.38,6.39,6.36,6.37,271300.0,3.8433,3.8493,3.8312,3.8373,271300.0
2010-08-03 11:50:00,6.38,6.4,6.35,6.39,630900.0,3.8433,3.8553,3.8252,3.8493,630900.0
2010-08-03 12:00:00,6.4,6.4,6.38,6.38,177500.0,3.8553,3.8553,3.8433,3.8433,177500.0
2010-08-03 12:10:00,6.39,6.39,6.36,6.37,82000.0,3.8493,3.8493,3.8312,3.8373,82000.0
2010-08-03 12:20:00,6.37,6.37,6.34,6.34,124500.0,3.8373,3.8373,3.8192,3.8192,124500.0
2010-08-03 12:30:00,6.34,6.37,6.34,6.36,90200.0,3.8192,3.8373,3.8192,3.8312,90200.0
2010-08-03 12:40:00,6.37,6.37,6.36,6.36,14000.0,3.8373,3.8373,3.8312,3.8312,14000.0
2010-08-03 12:50:00,6.36,6.38,6.36,6.38,80000.0,3.8312,3.8433,3.8312,3.8433,80000.0
2010-08-03 13:00:00,6.38,6.38,6.33,6.33,156500.0,3.8433,3.8433,3.8132,3.8132,156500.0
2010-08-03 13:10:00,6.34,6.34,6.33,6.33,73700.0,3.8192,3.8192,3.8132,3.8132,73700.0
2010-08-03 13:20:00,6.34,6.35,6.33,6.35,43000.0,3.8192,3.8252,3.8132,3.8252,43000.0
2010-08-03 13:30:00,6.35,6.35,6.34,6.34,31800.0,3.8252,3.8252,3.8192,3.8192,31800.0
2010-08-03 13:40:00,6.35,6.35,6.34,6.34,41300.0,3.8252,3.8252,3.8192,3.8192,41300.0
2010-08-03 13:50:00,6.34,6.34,6.32,6.33,147400.0,3.8192,3.8192,3.8072,3.8132,147400.0
2010-08-03 14:00:00,6.34,6.34,6.33,6.34,22600.0,3.8192,3.8192,3.8132,3.8192,22600.0
2010-08-03 14:10:00,6.34,6.35,6.34,6.34,85300.0,3.8192,3.8252,3.8192,3.8192,85300.0
2010-08-03 14:20:00,6.35,6.35,6.34,6.35,40600.0,3.8252,3.8252,3.8192,3.8252,40600.0
2010-08-03 14:30:00,6.35,6.35,6.34,6.35,48100.0,3.8252,3.8252,3.8192,3.8252,48100.0
2010-08-03 14:40:00,6.35,6.35,6.34,6.35,72400.0,3.8252,3.8252,3.8192,3.8252,72400.0
2010-08-03 14:50:00,6.35,6.35,6.34,6.34,31000.0,3.8252,3.8252,3.8192,3.8192,31000.0
2010-08-03 15:00:00,6.34,6.35,6.34,6.35,25500.0,3.8192,3.8252,3.8192,3.8252,25500.0
2010-08-03 15:10:00,6.34,6.35,6.32,6.33,296900.0,3.8192,3.8252,3.8072,3.8132,296900.0
2010-08-03 15:20:00,6.32,6.33,6.32,6.32,70100.0,3.8072,3.8132,3.8072,3.8072,70100.0
2010-08-03 15:30:00,6.33,6.33,6.3,6.3,140200.0,3.8132,3.8132,3.7951,3.7951,140200.0
2010-08-03 15:40:00,6.3,6.31,6.27,6.27,269300.0,3.7951,3.8011,3.777,3.777,269300.0
2010-08-03 15:50:00,6.27,6.29,6.27,6.29,617700.0,3.777,3.7891,3.777,3.7891,617700.0
2010-08-04 09:30:00,6.33,6.35,6.27,6.27,342100.0,3.8132,3.8252,3.777,3.777,342100.0
2010-08-04 09:40:00,6.27,6.33,6.23,6.28,410900.0,3.777,3.8132,3.7529,3.7831,410900.0
2010-08-04 09:50:00,6.28,6.34,6.27,6.34,666200.0,3.7831,3.8192,3.777,3.8192,666200.0
2010-08-04 10:00:00,6.34,6.38,6.32,6.32,571800.0,3.8192,3.8433,3.8072,3.8072,571800.0
2010-08-04 10:10:00,6.32,6.32,6.28,6.29,344900.0,3.8072,3.8072,3.7831,3.7891,344900.0
2010-08-04 10:20:00,6.28,6.33,6.28,6.3,457000.0,3.7831,3.8132,3.7831,3.7951,457000.0
2010-08-04 10:30:00,6.3,6.32,6.27,6.29,203900.0,3.7951,3.8072,3.777,3.7891,203900.0
2010-08-04 10:40:00,6.28,6.31,6.28,6.3,145400.0,3.7831,3.8011,3.7831,3.7951,145400.0
2010-08-04 10:50:00,6.29,6.3,6.29,6.3,35600.0,3.7891,3.7951,3.7891,3.7951,35600.0
2010-08-04 11:00:00,6.3,6.3,6.28,6.29,96600.0,3.7951,3.7951,3.7831,3.7891,96600.0
2010-08-04 11:10:00,6.29,6.29,6.28,6.29,71900.0,3.7891,3.7891,3.7831,3.7891,71900.0
2010-08-04 11:20:00,6.29,6.31,6.28,6.31,501300.0,3.7891,3.8011,3.7831,3.8011,501300.0
2010-08-04 11:30:00,6.3,6.31,6.3,6.3,74900.0,3.7951,3.8011,3.7951,3.7951,74900.0
2010-08-04 11:40:00,6.3,6.31,6.3,6.3,40400.0,3.7951,3.8011,3.7951,3.7951,40400.0
2010-08-04 11:50:00,6.3,6.32,6.29,6.29,171300.0,3.7951,3.8072,3.7891,3.7891,171300.0
2010-08-04 12:00:00,6.29,6.29,6.27,6.27,155500.0,3.7891,3.7891,3.777,3.777,155500.0
2010-08-04 12:10:00,6.28,6.28,6.27,6.27,72300.0,3.7831,3.7831,3.777,3.777,72300.0
2010-08-04 12:20:00,6.28,6.3,6.28,6.29,90200.0,3.7831,3.7951,3.7831,3.7891,90200.0
2010-08-04 12:30:00,6.3,6.3,6.29,6.29,56100.0,3.7951,3.7951,3.7891,3.7891,56100.0
2010-08-04 12:40:00,6.3,6.3,6.29,6.3,36600.0,3.7951,3.7951,3.7891,3.7951,36600.0
2010-08-04 12:50:00,6.29,6.3,6.29,6.3,20700.0,3.7891,3.7951,3.7891,3.7951,20700.0
2010-08-04 13:00:00,6.29,6.3,6.27,6.27,75500.0,3.7891,3.7951,3.777,3.777,75500.0
2010-08-04 13:10:00,6.28,6.28,6.26,6.26,50900.0,3.7831,3.7831,3.771,3.771,50900.0
2010-08-04 13:20:00,6.26,6.27,6.25,6.26,177500.0,3.771,3.777,3.765,3.771,177500.0
2010-08-04 13:30:00,6.27,6.29,6.26,6.28,55900.0,3.777,3.7891,3.771,3.7831,55900.0
2010-08-04 13:40:00,6.28,6.29,6.25,6.28,468200.0,3.7831,3.7891,3.765,3.7831,468200.0
2010-08-04 13:50:00,6.28,6.28,6.27,6.27,29100.0,3.7831,3.7831,3.777,3.777,29100.0
2010-08-04 14:00:00,6.28,6.31,6.28,6.3,149000.0,3.7831,3.8011,3.7831,3.7951,149000.0
2010-08-04 14:10:00,6.3,6.3,6.29,6.29,13000.0,3.7951,3.7951,3.7891,3.7891,13000.0
2010-08-04 14:20:00,6.29,6.29,6.27,6.27,61000.0,3.7891,3.7891,3.777,3.777,61000.0
2010-08-04 14:30:00,6.27,6.28,6.26,6.26,54300.0,3.777,3.7831,3.771,3.771,54300.0
2010-08-04 14:40:00,6.26,6.29,6.26,6.27,149300.0,3.771,3.7891,3.771,3.777,149300.0
2010-08-04 14:50:00,6.28,6.28,6.27,6.28,46800.0,3.7831,3.7831,3.777,3.7831,46800.0
2010-08-04 15:00:00,6.28,6.28,6.27,6.28,16100.0,3.7831,3.7831,3.777,3.7831,16100.0
2010-08-04 15:10:00,6.27,6.29,6.27,6.28,107800.0,3.777,3.7891,3.777,3.7831,107800.0
2010-08-04 15:20:00,6.28,6.3,6.28,6.28,287900.0,3.7831,3.7951,3.7831,3.7831,287900.0
2010-08-04 15:30:00,6.29,6.29,6.24,6.26,534100.0,3.7891,3.7891,3.759,3.771,534100.0
2010-08-04 15:40:00,6.26,6.28,6.25,6.28,359000.0,3.771,3.7831,3.765,3.7831,359000.0
2010-08-04 15:50:00,6.28,6.28,6.27,6.27,696100.0,3.7831,3.7831,3.777,3.777,696100.0
2010-08-05 09:30:00,6.2,6.24,6.16,6.2,561700.0,3.7349,3.759,3.7108,3.7349,561700.0
2010-08-05 09:40:00,6.19,6.26,6.18,6.26,628100.0,3.7288,3.771,3.7228,3.771,628100.0
2010-08-05 09:50:00,6.26,6.28,6.23,6.26,1193500.0,3.771,3.7831,3.7529,3.771,1193500.0
2010-08-05 10:00:00,6.26,6.27,6.25,6.26,204600.0,3.771,3.777,3.765,3.771,204600.0
2010-08-05 10:10:00,6.26,6.27,6.26,6.26,81600.0,3.771,3.777,3.771,3.771,81600.0
2010-08-05 10:20:00,6.26,6.28,6.26,6.27,282900.0,3.771,3.7831,3.771,3.777,282900.0
2010-08-05 10:30:00,6.28,6.28,6.25,6.26,253700.0,3.7831,3.7831,3.765,3.771,253700.0
2010-08-05 10:40:00,6.26,6.26,6.24,6.25,137000.0,3.771,3.771,3.759,3.765,137000.0
2010-08-05 10:50:00,6.25,6.25,6.22,6.22,212600.0,3.765,3.765,3.7469,3.7469,212600.0
2010-08-05 11:00:00,6.22,6.23,6.2,6.21,313900.0,3.7469,3.7529,3.7349,3.7409,313900.0
2010-08-05 11:10:00,6.21,6.23,6.2,6.22,127500.0,3.7409,3.7529,3.7349,3.7469,127500.0
2010-08-05 11:20:00,6.23,6.23,6.22,6.23,41100.0,3.7529,3.7529,3.7469,3.7529,41100.0
2010-08-05 11:30:00,6.23,6.23,6.22,6.23,32200.0,3.7529,3.7529,3.7469,3.7529,32200.0
2010-08-05 11:40:00,6.23,6.24,6.22,6.24,49800.0,3.7529,3.759,3.7469,3.759,49800.0
2010-08-05 11:50:00,6.24,6.24,6.23,6.23,105700.0,3.759,3.759,3.7529,3.7529,105700.0
2010-08-05 12:00:00,6.23,6.24,6.22,6.22,76200.0,3.7529,3.759,3.7469,3.7469,76200.0
2010-08-05 12:10:00,6.22,6.23,6.21,6.22,64600.0,3.7469,3.7529,3.7409,3.7469,64600.0
2010-08-05 12:20:00,6.22,6.23,6.21,6.23,74000.0,3.7469,3.7529,3.7409,3.7529,74000.0
2010-08-05 12:30:00,6.23,6.23,6.22,6.23,77800.0,3.7529,3.7529,3.7469,3.7529,77800.0
2010-08-05 12:40:00,6.23,6.23,6.22,6.23,57200.0,3.7529,3.7529,3.7469,3.7529,57200.0
2010-08-05 12:50:00,6.23,6.23,6.22,6.22,27700.0,3.7529,3.7529,3.7469,3.7469,27700.0
2010-08-05 13:00:00,6.23,6.23,6.22,6.22,81700.0,3.7529,3.7529,3.7469,3.7469,81700.0
2010-08-05 13:10:00,6.22,6.23,6.2,6.21,135600.0,3.7469,3.7529,3.7349,3.7409,135600.0
2010-08-05 13:20:00,6.2,6.22,6.2,6.22,76700.0,3.7349,3.7469,3.7349,3.7469,76700.0
2010-08-05 13:30:00,6.22,6.23,6.21,6.22,214400.0,3.7469,3.7529,3.7409,3.7469,214400.0
2010-08-05 13:40:00,6.21,6.22,6.21,6.22,109700.0,3.7409,3.7469,3.7409,3.7469,109700.0
2010-08-05 13:50:00,6.21,6.23,6.21,6.22,42700.0,3.7409,3.7529,3.7409,3.7469,42700.0
2010-08-05 14:00:00,6.22,6.23,6.22,6.23,61200.0,3.7469,3.7529,3.7469,3.7529,61200.0
2010-08-05 14:10:00,6.23,6.23,6.21,6.21,121300.0,3.7529,3.7529,3.7409,3.7409,121300.0
2010-08-05 14:20:00,6.22,6.22,6.21,6.22,67800.0,3.7469,3.7469,3.7409,3.7469,67800.0
2010-08-05 14:30:00,6.21,6.22,6.2,6.2,123500.0,3.7409,3.7469,3.7349,3.7349,123500.0
2010-08-05 14:40:00,6.2,6.21,6.19,6.19,108100.0,3.7349,3.7409,3.7288,3.7288,108100.0
2010-08-05 14:50:00,6.19,6.2,6.18,6.18,79000.0,3.7288,3.7349,3.7228,3.7228,79000.0
2010-08-05 15:00:00,6.18,6.24,6.18,6.24,437400.0,3.7228,3.759,3.7228,3.759,437400.0
2010-08-05 15:10:00,6.24,6.25,6.23,6.24,124600.0,3.759,3.765,3.7529,3.759,124600.0
2010-08-05 15:20:00,6.24,6.25,6.24,6.24,65800.0,3.759,3.765,3.759,3.759,65800.0
2010-08-05 15:30:00,6.24,6.27,6.22,6.27,574000.0,3.759,3.777,3.7469,3.777,574000.0
2010-08-05 15:40:00,6.26,6.27,6.26,6.26,125300.0,3.771,3.777,3.771,3.771,125300.0
2010-08-05 15:50:00,6.26,6.29,6.25,6.29,1189200.0,3.771,3.7891,3.765,3.7891,1189200.0
2010-08-06 09:30:00,6.2,6.21,6.16,6.18,593300.0,3.7349,3.7409,3.7108,3.7228,593300.0
2010-08-06 09:40:00,6.18,6.22,6.17,6.18,462900.0,3.7228,3.7469,3.7168,3.7228,462900.0
2010-08-06 09:50:00,6.18,6.2,6.16,6.18,308000.0,3.7228,3.7349,3.7108,3.7228,308000.0
2010-08-06 10:00:00,6.18,6.2,6.15,6.18,688000.0,3.7228,3.7349,3.7047,3.7228,688000.0
2010-08-06 10:10:00,6.18,6.21,6.17,6.21,158800.0,3.7228,3.7409,3.7168,3.7409,158800.0
2010-08-06 10:20:00,6.21,6.21,6.18,6.2,249500.0,3.7409,3.7409,3.7228,3.7349,249500.0
2010-08-06 10:30:00,6.2,6.2,6.16,6.16,428700.0,3.7349,3.7349,3.7108,3.7108,428700.0
2010-08-06 10:40:00,6.16,6.16,6.12,6.13,539800.0,3.7108,3.7108,3.6867,3.6927,539800.0
2010-08-06 10:50:00,6.13,6.15,6.12,6.12,321200.0,3.6927,3.7047,3.6867,3.6867,321200.0
2010-08-06 11:00:00,6.12,6.13,6.1,6.11,178200.0,3.6867,3.6927,3.6746,3.6806,178200.0
2010-08-06 11:10:00,6.1,6.18,6.1,6.17,711400.0,3.6746,3.7228,3.6746,3.7168,711400.0
2010-08-06 11:20:00,6.17,6.18,6.16,6.17,132700.0,3.7168,3.7228,3.7108,3.7168,132700.0
2010-08-06 11:30:00,6.17,6.18,6.17,6.18,39600.0,3.7168,3.7228,3.7168,3.7228,39600.0
2010-08-06 11:40:00,6.18,6.19,6.17,6.18,88300.0,3.7228,3.7288,3.7168,3.7228,88300.0
2010-08-06 11:50:00,6.18,6.19,6.18,6.19,102800.0,3.7228,3.7288,3.7228,3.7288,102800.0
2010-08-06 12:00:00,6.18,6.19,6.16,6.16,164800.0,3.7228,3.7288,3.7108,3.7108,164800.0
2010-08-06 12:10:00,6.16,6.17,6.16,6.16,56100.0,3.7108,3.7168,3.7108,3.7108,56100.0
2010-08-06 12:20:00,6.16,6.17,6.14,6.14,434300.0,3.7108,3.7168,3.6987,3.6987,434300.0
2010-08-06 12:30:00,6.14,6.15,6.13,6.15,339100.0,3.6987,3.7047,3.6927,3.7047,339100.0
2010-08-06 12:40:00,6.15,6.15,6.13,6.13,141600.0,3.7047,3.7047,3.6927,3.6927,141600.0
2010-08-06 12:50:00,6.13,6.14,6.12,6.13,472000.0,3.6927,3.6987,3.6867,3.6927,472000.0
2010-08-06 13:00:00,6.12,6.13,6.12,6.12,31600.0,3.6867,3.6927,3.6867,3.6867,31600.0
2010-08-06 13:10:00,6.13,6.13,6.12,6.13,79400.0,3.6927,3.6927,3.6867,3.6927,79400.0
2010-08-06 13:20:00,6.13,6.14,6.12,6.14,144100.0,3.6927,3.6987,3.6867,3.6987,144100.0
2010-08-06 13:30:00,6.13,6.14,6.12,6.13,171900.0,3.6927,3.6987,3.6867,3.6927,171900.0
2010-08-06 13:40:00,6.12,6.13,6.12,6.13,64300.0,3.6867,3.6927,3.6867,3.6927,64300.0
2010-08-06 13:50:00,6.13,6.13,6.11,6.13,172200.0,3.6927,3.6927,3.6806,3.6927,172200.0
2010-08-06 14:00:00,6.13,6.13,6.11,6.12,133900.0,3.6927,3.6927,3.6806,3.6867,133900.0
2010-08-06 14:10:00,6.12,6.13,6.12,6.12,35800.0,3.6867,3.6927,3.6867,3.6867,35800.0
2010-08-06 14:20:00,6.13,6.13,6.12,6.13,41000.0,3.6927,3.6927,3.6867,3.6927,41000.0
2010-08-06 14:30:00,6.13,6.13,6.12,6.13,15500.0,3.6927,3.6927,3.6867,3.6927,15500.0
2010-08-06 14:40:00,6.12,6.16,6.12,6.15,256100.0,3.6867,3.7108,3.6867,3.7047,256100.0
2010-08-06 14:50:00,6.15,6.18,6.15,6.17,312200.0,3.7047,3.7228,3.7047,3.7168,312200.0
2010-08-06 15:00:00,6.17,6.19,6.16,6.17,264600.0,3.7168,3.7288,3.7108,3.7168,264600.0
2010-08-06 15:10:00,6.18,6.18,6.17,6.17,59900.0,3.7228,3.7228,3.7168,3.7168,59900.0
2010-08-06 15:20:00,6.18,6.22,6.17,6.22,299100.0,3.7228,3.7469,3.7168,3.7469,299100.0
2010-08-06 15:30:00,6.22,6.24,6.2,6.24,284100.0,3.7469,3.759,3.7349,3.759,284100.0
2010-08-06 15:40:00,6.23,6.27,6.22,6.25,1030400.0,3.7529,3.777,3.7469,3.765,1030400.0
2010-08-06 15:50:00,6.25,6.25,6.23,6.25,464300.0,3.765,3.765,3.7529,3.765,464300.0
2010-08-09 09:30:00,6.27,6.31,6.24,6.26,447900.0,3.777,3.8011,3.759,3.771,447900.0
2010-08-09 09:40:00,6.26,6.27,6.22,6.22,224500.0,3.771,3.777,3.7469,3.7469,224500.0
2010-08-09 09:50:00,6.22,6.22,6.18,6.19,240500.0,3.7469,3.7469,3.7228,3.7288,240500.0
2010-08-09 10:00:00,6.2,6.22,6.18,6.2,354600.0,3.7349,3.7469,3.7228,3.7349,354600.0
2010-08-09 10:10:00,6.2,6.22,6.2,6.21,90700.0,3.7349,3.7469,3.7349,3.7409,90700.0
2010-08-09 10:20:00,6.21,6.21,6.18,6.18,172200.0,3.7409,3.7409,3.7228,3.7228,172200.0
2010-08-09 10:30:00,6.18,6.2,6.18,6.2,140200.0,3.7228,3.7349,3.7228,3.7349,140200.0
2010-08-09 10:40:00,6.2,6.25,6.19,6.23,904700.0,3.7349,3.765,3.7288,3.7529,904700.0
2010-08-09 10:50:00,6.23,6.26,6.22,6.26,164200.0,3.7529,3.771,3.7469,3.771,164200.0
2010-08-09 11:00:00,6.26,6.28,6.24,6.28,477900.0,3.771,3.7831,3.759,3.7831,477900.0
2010-08-09 11:10:00,6.28,6.28,6.27,6.28,165000.0,3.7831,3.7831,3.777,3.7831,165000.0
2010-08-09 11:20:00,6.28,6.29,6.27,6.27,197600.0,3.7831,3.7891,3.777,3.777,197600.0
2010-08-09 11:30:00,6.28,6.31,6.27,6.29,403500.0,3.7831,3.8011,3.777,3.7891,403500.0
2010-08-09 11:40:00,6.29,6.3,6.29,6.29,24800.0,3.7891,3.7951,3.7891,3.7891,24800.0
2010-08-09 11:50:00,6.29,6.3,6.28,6.28,112900.0,3.7891,3.7951,3.7831,3.7831,112900.0
2010-08-09 12:00:00,6.28,6.29,6.28,6.28,18800.0,3.7831,3.7891,3.7831,3.7831,18800.0
2010-08-09 12:10:00,6.28,6.29,6.26,6.26,158200.0,3.7831,3.7891,3.771,3.771,158200.0
2010-08-09 12:20:00,6.26,6.27,6.25,6.26,320000.0,3.771,3.777,3.765,3.771,320000.0
2010-08-09 12:30:00,6.26,6.28,6.26,6.26,172300.0,3.771,3.7831,3.771,3.771,172300.0
2010-08-09 12:40:00,6.26,6.27,6.26,6.26,16700.0,3.771,3.777,3.771,3.771,16700.0
2010-08-09 12:50:00,6.26,6.27,6.26,6.26,32700.0,3.771,3.777,3.771,3.771,32700.0
2010-08-09 13:00:00,6.27,6.27,6.26,6.27,255000.0,3.777,3.777,3.771,3.777,255000.0
2010-08-09 13:10:00,6.26,6.29,6.26,6.28,278800.0,3.771,3.7891,3.771,3.7831,278800.0
2010-08-09 13:20:00,6.29,6.29,6.26,6.26,160100.0,3.7891,3.7891,3.771,3.771,160100.0
2010-08-09 13:30:00,6.26,6.27,6.26,6.26,39800.0,3.771,3.777,3.771,3.771,39800.0
2010-08-09 13:40:00,6.27,6.27,6.25,6.26,194200.0,3.777,3.777,3.765,3.771,194200.0
2010-08-09 13:50:00,6.26,6.26,6.24,6.26,419400.0,3.771,3.771,3.759,3.771,419400.0
2010-08-09 14:00:00,6.26,6.26,6.25,6.26,509700.0,3.771,3.771,3.765,3.771,509700.0
2010-08-09 14:10:00,6.26,6.28,6.25,6.27,177400.0,3.771,3.7831,3.765,3.777,177400.0
2010-08-09 14:20:00,6.28,6.29,6.27,6.27,548500.0,3.7831,3.7891,3.777,3.777,548500.0
2010-08-09 14:30:00,6.27,6.29,6.25,6.28,893700.0,3.777,3.7891,3.765,3.7831,893700.0
2010-08-09 14:40:00,6.28,6.3,6.28,6.29,446700.0,3.7831,3.7951,3.7831,3.7891,446700.0
2010-08-09 14:50:00,6.28,6.29,6.28,6.29,39200.0,3.7831,3.7891,3.7831,3.7891,39200.0
2010-08-09 15:00:00,6.28,6.29,6.28,6.28,416100.0,3.7831,3.7891,3.7831,3.7831,416100.0
2010-08-09 15:10:00,6.29,6.29,6.28,6.28,674100.0,3.7891,3.7891,3.7831,3.7831,674100.0
2010-08-09 15:20:00,6.29,6.29,6.28,6.29,113800.0,3.7891,3.7891,3.7831,3.7891,113800.0
2010-08-09 15:30:00,6.29,6.31,6.28,6.31,726700.0,3.7891,3.8011,3.7831,3.8011,726700.0
2010-08-09 15:40:00,6.3,6.34,6.3,6.34,1111500.0,3.7951,3.8192,3.7951,3.8192,1111500.0
2010-08-09 15:50:00,6.33,6.35,6.33,6.33,1149500.0,3.8132,3.8252,3.8132,3.8132,1149500.0
2010-08-10 09:30:00,6.24,6.29,6.19,6.24,766100.0,3.759,3.7891,3.7288,3.759,766100.0
2010-08-10 09:40:00,6.24,6.24,6.2,6.21,405600.0,3.759,3.759,3.7349,3.7409,405600.0
2010-08-10 09:50:00,6.2,6.22,6.15,6.21,1123900.0,3.7349,3.7469,3.7047,3.7409,1123900.0
2010-08-10 10:00:00,6.2,6.23,6.16,6.19,1337200.0,3.7349,3.7529,3.7108,3.7288,1337200.0
2010-08-10 10:10:00,6.2,6.2,6.15,6.19,515200.0,3.7349,3.7349,3.7047,3.7288,515200.0
2010-08-10 10:20:00,6.18,6.2,6.16,6.16,824800.0,3.7228,3.7349,3.7108,3.7108,824800.0
2010-08-10 10:30:00,6.17,6.17,6.15,6.16,245300.0,3.7168,3.7168,3.7047,3.7108,245300.0
2010-08-10 10:40:00,6.15,6.16,6.13,6.13,320400.0,3.7047,3.7108,3.6927,3.6927,320400.0
2010-08-10 10:50:00,6.13,6.14,6.12,6.14,295700.0,3.6927,3.6987,3.6867,3.6987,295700.0
2010-08-10 11:00:00,6.14,6.17,6.14,6.16,159300.0,3.6987,3.7168,3.6987,3.7108,159300.0
2010-08-10 11:10:00,6.16,6.18,6.16,6.16,216000.0,3.7108,3.7228,3.7108,3.7108,216000.0
2010-08-10 11:20:00,6.17,6.17,6.14,6.15,315900.0,3.7168,3.7168,3.6987,3.7047,315900.0
2010-08-10 11:30:00,6.15,6.15,6.14,6.15,104100.0,3.7047,3.7047,3.6987,3.7047,104100.0
2010-08-10 11:40:00,6.14,6.15,6.14,6.14,90700.0,3.6987,3.7047,3.6987,3.6987,90700.0
2010-08-10 11:50:00,6.14,6.15,6.14,6.15,34300.0,3.6987,3.7047,3.6987,3.7047,34300.0
2010-08-10 12:00:00,6.14,6.15,6.1,6.11,570100.0,3.6987,3.7047,3.6746,3.6806,570100.0
2010-08-10 12:10:00,6.11,6.14,6.11,6.13,320100.0,3.6806,3.6987,3.6806,3.6927,320100.0
2010-08-10 12:20:00,6.13,6.13,6.1,6.11,157500.0,3.6927,3.6927,3.6746,3.6806,157500.0
2010-08-10 12:30:00,6.11,6.12,6.1,6.12,156900.0,3.6806,3.6867,3.6746,3.6867,156900.0
2010-08-10 12:40:00,6.11,6.12,6.1,6.11,163100.0,3.6806,3.6867,3.6746,3.6806,163100.0
2010-08-10 12:50:00,6.12,6.12,6.1,6.12,128100.0,3.6867,3.6867,3.6746,3.6867,128100.0
2010-08-10 13:00:00,6.12,6.12,6.11,6.11,28600.0,3.6867,3.6867,3.6806,3.6806,28600.0
2010-08-10 13:10:00,6.12,6.12,6.1,6.11,124100.0,3.6867,3.6867,3.6746,3.6806,124100.0
2010-08-10 13:20:00,6.11,6.11,6.1,6.1,168000.0,3.6806,3.6806,3.6746,3.6746,168000.0
2010-08-10 13:30:00,6.1,6.11,6.1,6.11,186400.0,3.6746,3.6806,3.6746,3.6806,186400.0
2010-08-10 13:40:00,6.1,6.12,6.1,6.11,221400.0,3.6746,3.6867,3.6746,3.6806,221400.0
2010-08-10 13:50:00,6.11,6.11,6.1,6.11,156500.0,3.6806,3.6806,3.6746,3.6806,156500.0
2010-08-10 14:00:00,6.11,6.12,6.11,6.12,220600.0,3.6806,3.6867,3.6806,3.6867,220600.0
2010-08-10 14:10:00,6.12,6.18,6.08,6.15,1051200.0,3.6867,3.7228,3.6626,3.7047,1051200.0
2010-08-10 14:20:00,6.14,6.18,6.13,6.15,676800.0,3.6987,3.7228,3.6927,3.7047,676800.0
2010-08-10 14:30:00,6.16,6.19,6.15,6.17,1051200.0,3.7108,3.7288,3.7047,3.7168,1051200.0
2010-08-10 14:40:00,6.18,6.19,6.17,6.18,528500.0,3.7228,3.7288,3.7168,3.7228,528500.0
2010-08-10 14:50:00,6.18,6.18,6.15,6.17,268400.0,3.7228,3.7228,3.7047,3.7168,268400.0
2010-08-10 15:00:00,6.16,6.18,6.14,6.16,773900.0,3.7108,3.7228,3.6987,3.7108,773900.0
2010-08-10 15:10:00,6.16,6.16,6.11,6.13,476400.0,3.7108,3.7108,3.6806,3.6927,476400.0
2010-08-10 15:20:00,6.13,6.14,6.12,6.14,316000.0,3.6927,3.6987,3.6867,3.6987,316000.0
2010-08-10 15:30:00,6.14,6.14,6.13,6.14,326400.0,3.6987,3.6987,3.6927,3.6987,326400.0
2010-08-10 15:40:00,6.14,6.14,6.13,6.14,273000.0,3.6987,3.6987,3.6927,3.6987,273000.0
2010-08-10 15:50:00,6.14,6.14,6.11,6.11,823900.0,3.6987,3.6987,3.6806,3.6806,823900.0
2010-08-11 09:30:00,5.98,6.05,5.95,5.97,1190900.0,3.6023,3.6445,3.5843,3.5963,1190900.0
2010-08-11 09:40:00,5.96,5.98,5.9,5.92,1679300.0,3.5903,3.6023,3.5541,3.5662,1679300.0
2010-08-11 09:50:00,5.92,5.93,5.87,5.92,1029900.0,3.5662,3.5722,3.5361,3.5662,1029900.0
2010-08-11 10:00:00,5.92,5.94,5.91,5.92,339000.0,3.5662,3.5782,3.5602,3.5662,339000.0
2010-08-11 10:10:00,5.92,5.93,5.9,5.91,369600.0,3.5662,3.5722,3.5541,3.5602,369600.0
2010-08-11 10:20:00,5.91,5.92,5.91,5.92,265100.0,3.5602,3.5662,3.5602,3.5662,265100.0
2010-08-11 10:30:00,5.92,5.92,5.9,5.92,446800.0,3.5662,3.5662,3.5541,3.5662,446800.0
2010-08-11 10:40:00,5.92,5.92,5.88,5.89,703000.0,3.5662,3.5662,3.5421,3.5481,703000.0
2010-08-11 10:50:00,5.89,5.9,5.83,5.83,936600.0,3.5481,3.5541,3.512,3.512,936600.0
2010-08-11 11:00:00,5.84,5.85,5.77,5.77,2349500.0,3.518,3.524,3.4758,3.4758,2349500.0
2010-08-11 11:10:00,5.77,5.8,5.75,5.78,746200.0,3.4758,3.4939,3.4638,3.4819,746200.0
2010-08-11 11:20:00,5.77,5.84,5.77,5.82,1582500.0,3.4758,3.518,3.4758,3.506,1582500.0
2010-08-11 11:30:00,5.82,5.85,5.81,5.85,228300.0,3.506,3.524,3.4999,3.524,228300.0
2010-08-11 11:40:00,5.85,5.85,5.81,5.83,645500.0,3.524,3.524,3.4999,3.512,645500.0
2010-08-11 11:50:00,5.83,5.83,5.82,5.82,58500.0,3.512,3.512,3.506,3.506,58500.0
2010-08-11 12:00:00,5.83,5.83,5.82,5.83,40400.0,3.512,3.512,3.506,3.512,40400.0
2010-08-11 12:10:00,5.83,5.86,5.82,5.83,439000.0,3.512,3.53,3.506,3.512,439000.0
2010-08-11 12:20:00,5.83,5.85,5.83,5.85,147600.0,3.512,3.524,3.512,3.524,147600.0
2010-08-11 12:30:00,5.85,5.85,5.83,5.84,101200.0,3.524,3.524,3.512,3.518,101200.0
2010-08-11 12:40:00,5.83,5.84,5.8,5.81,184700.0,3.512,3.518,3.4939,3.4999,184700.0
2010-08-11 12:50:00,5.8,5.82,5.8,5.82,72900.0,3.4939,3.506,3.4939,3.506,72900.0
2010-08-11 13:00:00,5.81,5.82,5.81,5.81,81500.0,3.4999,3.506,3.4999,3.4999,81500.0
2010-08-11 13:10:00,5.82,5.82,5.81,5.82,56400.0,3.506,3.506,3.4999,3.506,56400.0
2010-08-11 13:20:00,5.82,5.82,5.81,5.82,81700.0,3.506,3.506,3.4999,3.506,81700.0
2010-08-11 13:30:00,5.81,5.82,5.81,5.81,70600.0,3.4999,3.506,3.4999,3.4999,70600.0
2010-08-11 13:40:00,5.81,5.83,5.8,5.81,291300.0,3.4999,3.512,3.4939,3.4999,291300.0
2010-08-11 13:50:00,5.8,5.81,5.77,5.78,321700.0,3.4939,3.4999,3.4758,3.4819,321700.0
2010-08-11 14:00:00,5.78,5.8,5.77,5.79,282400.0,3.4819,3.4939,3.4758,3.4879,282400.0
2010-08-11 14:10:00,5.78,5.8,5.78,5.8,170800.0,3.4819,3.4939,3.4819,3.4939,170800.0
2010-08-11 14:20:00,5.8,5.82,5.79,5.82,261100.0,3.4939,3.506,3.4879,3.506,261100.0
2010-08-11 14:30:00,5.82,5.83,5.79,5.8,350200.0,3.506,3.512,3.4879,3.4939,350200.0
2010-08-11 14:40:00,5.8,5.8,5.77,5.78,123900.0,3.4939,3.4939,3.4758,3.4819,123900.0
2010-08-11 14:50:00,5.78,5.78,5.76,5.78,263800.0,3.4819,3.4819,3.4698,3.4819,263800.0
2010-08-11 15:00:00,5.78,5.8,5.76,5.79,255800.0,3.4819,3.4939,3.4698,3.4879,255800.0
2010-08-11 15:10:00,5.79,5.8,5.77,5.78,448600.0,3.4879,3.4939,3.4758,3.4819,448600.0
2010-08-11 15:20:00,5.77,5.8,5.77,5.78,667400.0,3.4758,3.4939,3.4758,3.4819,667400.0
2010-08-11 15:30:00,5.78,5.79,5.76,5.78,357700.0,3.4819,3.4879,3.4698,3.4819,357700.0
2010-08-11 15:40:00,5.77,5.78,5.76,5.76,392300.0,3.4758,3.4819,3.4698,3.4698,392300.0
2010-08-11 15:50:00,5.76,5.77,5.75,5.75,1183800.0,3.4698,3.4758,3.4638,3.4638,1183800.0
2010-08-12 09:30:00,5.69,5.73,5.65,5.67,1145200.0,3.4276,3.4517,3.4035,3.4156,1145200.0
2010-08-12 09:40:00,5.67,5.74,5.67,5.72,495100.0,3.4156,3.4578,3.4156,3.4457,495100.0
2010-08-12 09:50:00,5.72,5.72,5.68,5.7,479000.0,3.4457,3.4457,3.4216,3.4337,479000.0
2010-08-12 10:00:00,5.69,5.72,5.68,5.71,293200.0,3.4276,3.4457,3.4216,3.4397,293200.0
2010-08-12 10:10:00,5.7,5.71,5.66,5.69,483800.0,3.4337,3.4397,3.4096,3.4276,483800.0
2010-08-12 10:20:00,5.68,5.69,5.62,5.63,1148400.0,3.4216,3.4276,3.3855,3.3915,1148400.0
2010-08-12 10:30:00,5.64,5.67,5.63,5.67,494100.0,3.3975,3.4156,3.3915,3.4156,494100.0
2010-08-12 10:40:00,5.67,5.69,5.66,5.69,368100.0,3.4156,3.4276,3.4096,3.4276,368100.0
2010-08-12 10:50:00,5.69,5.69,5.67,5.69,171000.0,3.4276,3.4276,3.4156,3.4276,171000.0
2010-08-12 11:00:00,5.69,5.69,5.67,5.68,422400.0,3.4276,3.4276,3.4156,3.4216,422400.0
2010-08-12 11:10:00,5.68,5.68,5.66,5.68,255900.0,3.4216,3.4216,3.4096,3.4216,255900.0
2010-08-12 11:20:00,5.68,5.72,5.67,5.72,291400.0,3.4216,3.4457,3.4156,3.4457,291400.0
2010-08-12 11:30:00,5.71,5.72,5.69,5.69,125100.0,3.4397,3.4457,3.4276,3.4276,125100.0
2010-08-12 11:40:00,5.7,5.7,5.68,5.69,114700.0,3.4337,3.4337,3.4216,3.4276,114700.0
2010-08-12 11:50:00,5.69,5.7,5.68,5.69,55900.0,3.4276,3.4337,3.4216,3.4276,55900.0
2010-08-12 12:00:00,5.7,5.7,5.68,5.69,84800.0,3.4337,3.4337,3.4216,3.4276,84800.0
2010-08-12 12:10:00,5.68,5.71,5.68,5.7,341600.0,3.4216,3.4397,3.4216,3.4337,341600.0
2010-08-12 12:20:00,5.71,5.71,5.7,5.7,301600.0,3.4397,3.4397,3.4337,3.4337,301600.0
2010-08-12 12:30:00,5.7,5.71,5.68,5.7,456800.0,3.4337,3.4397,3.4216,3.4337,456800.0
2010-08-12 12:40:00,5.7,5.7,5.69,5.7,89400.0,3.4337,3.4337,3.4276,3.4337,89400.0
2010-08-12 12:50:00,5.69,5.7,5.69,5.7,191700.0,3.4276,3.4337,3.4276,3.4337,191700.0
2010-08-12 13:00:00,5.7,5.71,5.68,5.68,219900.0,3.4337,3.4397,3.4216,3.4216,219900.0
2010-08-12 13:10:00,5.68,5.7,5.68,5.7,64000.0,3.4216,3.4337,3.4216,3.4337,64000.0
2010-08-12 13:20:00,5.7,5.7,5.67,5.68,294400.0,3.4337,3.4337,3.4156,3.4216,294400.0
2010-08-12 13:30:00,5.68,5.69,5.67,5.68,174100.0,3.4216,3.4276,3.4156,3.4216,174100.0
2010-08-12 13:40:00,5.68,5.68,5.67,5.68,73600.0,3.4216,3.4216,3.4156,3.4216,73600.0
2010-08-12 13:50:00,5.68,5.68,5.67,5.68,40800.0,3.4216,3.4216,3.4156,3.4216,40800.0
2010-08-12 14:00:00,5.68,5.68,5.65,5.66,366500.0,3.4216,3.4216,3.4035,3.4096,366500.0
2010-08-12 14:10:00,5.66,5.66,5.65,5.66,64500.0,3.4096,3.4096,3.4035,3.4096,64500.0
2010-08-12 14:20:00,5.66,5.67,5.65,5.67,353600.0,3.4096,3.4156,3.4035,3.4156,353600.0
2010-08-12 14:30:00,5.67,5.67,5.65,5.66,347100.0,3.4156,3.4156,3.4035,3.4096,347100.0
2010-08-12 14:40:00,5.66,5.66,5.65,5.66,96400.0,3.4096,3.4096,3.4035,3.4096,96400.0
2010-08-12 14:50:00,5.66,5.69,5.66,5.68,872800.0,3.4096,3.4276,3.4096,3.4216,872800.0
2010-08-12 15:00:00,5.68,5.71,5.67,5.7,271500.0,3.4216,3.4397,3.4156,3.4337,271500.0
2010-08-12 15:10:00,5.7,5.71,5.69,5.7,481900.0,3.4337,3.4397,3.4276,3.4337,481900.0
2010-08-12 15:20:00,5.7,5.7,5.69,5.7,115900.0,3.4337,3.4337,3.4276,3.4337,115900.0
2010-08-12 15:30:00,5.7,5.7,5.66,5.68,705900.0,3.4337,3.4337,3.4096,3.4216,705900.0
2010-08-12 15:40:00,5.69,5.69,5.65,5.66,1017300.0,3.4276,3.4276,3.4035,3.4096,1017300.0
2010-08-12 15:50:00,5.65,5.66,5.63,5.65,1220800.0,3.4035,3.4096,3.3915,3.4035,1220800.0
2010-08-13 09:30:00,5.65,5.71,5.64,5.64,985300.0,3.4035,3.4397,3.3975,3.3975,985300.0
2010-08-13 09:40:00,5.64,5.68,5.61,5.64,826300.0,3.3975,3.4216,3.3794,3.3975,826300.0
2010-08-13 09:50:00,5.64,5.71,5.63,5.71,755400.0,3.3975,3.4397,3.3915,3.4397,755400.0
2010-08-13 10:00:00,5.7,5.74,5.68,5.74,356600.0,3.4337,3.4578,3.4216,3.4578,356600.0
2010-08-13 10:10:00,5.74,5.74,5.7,5.72,414600.0,3.4578,3.4578,3.4337,3.4457,414600.0
2010-08-13 10:20:00,5.72,5.72,5.7,5.71,252500.0,3.4457,3.4457,3.4337,3.4397,252500.0
2010-08-13 10:30:00,5.71,5.73,5.7,5.73,254600.0,3.4397,3.4517,3.4337,3.4517,254600.0
2010-08-13 10:40:00,5.72,5.74,5.7,5.7,417400.0,3.4457,3.4578,3.4337,3.4337,417400.0
2010-08-13 10:50:00,5.7,5.72,5.7,5.71,175500.0,3.4337,3.4457,3.4337,3.4397,175500.0
2010-08-13 11:00:00,5.71,5.72,5.7,5.71,148200.0,3.4397,3.4457,3.4337,3.4397,148200.0
2010-08-13 11:10:00,5.71,5.72,5.7,5.7,104100.0,3.4397,3.4457,3.4337,3.4337,104100.0
2010-08-13 11:20:00,5.7,5.71,5.68,5.69,239500.0,3.4337,3.4397,3.4216,3.4276,239500.0
2010-08-13 11:30:00,5.7,5.7,5.68,5.69,194200.0,3.4337,3.4337,3.4216,3.4276,194200.0
2010-08-13 11:40:00,5.68,5.69,5.67,5.68,184600.0,3.4216,3.4276,3.4156,3.4216,184600.0
2010-08-13 11:50:00,5.68,5.68,5.66,5.67,169500.0,3.4216,3.4216,3.4096,3.4156,169500.0
2010-08-13 12:00:00,5.67,5.69,5.67,5.69,183200.0,3.4156,3.4276,3.4156,3.4276,183200.0
2010-08-13 12:10:00,5.69,5.7,5.69,5.7,124200.0,3.4276,3.4337,3.4276,3.4337,124200.0
2010-08-13 12:20:00,5.7,5.71,5.69,5.7,155100.0,3.4337,3.4397,3.4276,3.4337,155100.0
2010-08-13 12:30:00,5.7,5.7,5.69,5.7,59800.0,3.4337,3.4337,3.4276,3.4337,59800.0
2010-08-13 12:40:00,5.7,5.71,5.69,5.71,36300.0,3.4337,3.4397,3.4276,3.4397,36300.0
2010-08-13 12:50:00,5.7,5.74,5.7,5.74,112800.0,3.4337,3.4578,3.4337,3.4578,112800.0
2010-08-13 13:00:00,5.74,5.74,5.72,5.72,213600.0,3.4578,3.4578,3.4457,3.4457,213600.0
2010-08-13 13:10:00,5.72,5.73,5.71,5.71,48300.0,3.4457,3.4517,3.4397,3.4397,48300.0
2010-08-13 13:20:00,5.72,5.72,5.69,5.7,112700.0,3.4457,3.4457,3.4276,3.4337,112700.0
2010-08-13 13:30:00,5.7,5.71,5.69,5.71,181400.0,3.4337,3.4397,3.4276,3.4397,181400.0
2010-08-13 13:40:00,5.71,5.71,5.7,5.7,127500.0,3.4397,3.4397,3.4337,3.4337,127500.0
2010-08-13 13:50:00,5.7,5.7,5.69,5.69,72700.0,3.4337,3.4337,3.4276,3.4276,72700.0
2010-08-13 14:00:00,5.69,5.7,5.69,5.69,28400.0,3.4276,3.4337,3.4276,3.4276,28400.0
2010-08-13 14:10:00,5.7,5.7,5.69,5.69,9800.0,3.4337,3.4337,3.4276,3.4276,9800.0
2010-08-13 14:20:00,5.69,5.7,5.68,5.68,95700.0,3.4276,3.4337,3.4216,3.4216,95700.0
2010-08-13 14:30:00,5.69,5.69,5.67,5.67,95900.0,3.4276,3.4276,3.4156,3.4156,95900.0
2010-08-13 14:40:00,5.67,5.68,5.67,5.67,38100.0,3.4156,3.4216,3.4156,3.4156,38100.0
2010-08-13 14:50:00,5.67,5.68,5.66,5.67,64000.0,3.4156,3.4216,3.4096,3.4156,64000.0
2010-08-13 15:00:00,5.66,5.69,5.66,5.69,263300.0,3.4096,3.4276,3.4096,3.4276,263300.0
2010-08-13 15:10:00,5.69,5.7,5.68,5.69,95700.0,3.4276,3.4337,3.4216,3.4276,95700.0
2010-08-13 15:20:00,5.68,5.69,5.67,5.68,162000.0,3.4216,3.4276,3.4156,3.4216,162000.0
2010-08-13 15:30:00,5.67,5.69,5.66,5.68,238700.0,3.4156,3.4276,3.4096,3.4216,238700.0
2010-08-13 15:40:00,5.68,5.68,5.65,5.65,478400.0,3.4216,3.4216,3.4035,3.4035,478400.0
2010-08-13 15:50:00,5.65,5.68,5.65,5.66,649900.0,3.4035,3.4216,3.4035,3.4096,649900.0
2010-08-16 09:30:00,5.63,5.68,5.61,5.66,326300.0,3.3915,3.4216,3.3794,3.4096,326300.0
2010-08-16 09:40:00,5.67,5.69,5.62,5.63,682800.0,3.4156,3.4276,3.3855,3.3915,682800.0
2010-08-16 09:50:00,5.62,5.62,5.56,5.56,683900.0,3.3855,3.3855,3.3493,3.3493,683900.0
2010-08-16 10:00:00,5.56,5.59,5.54,5.58,808000.0,3.3493,3.3674,3.3373,3.3614,808000.0
2010-08-16 10:10:00,5.57,5.61,5.57,5.6,670500.0,3.3554,3.3794,3.3554,3.3734,670500.0
2010-08-16 10:20:00,5.6,5.62,5.59,5.59,283700.0,3.3734,3.3855,3.3674,3.3674,283700.0
2010-08-16 10:30:00,5.59,5.61,5.59,5.61,93500.0,3.3674,3.3794,3.3674,3.3794,93500.0
2010-08-16 10:40:00,5.61,5.62,5.6,5.61,180500.0,3.3794,3.3855,3.3734,3.3794,180500.0
2010-08-16 10:50:00,5.6,5.61,5.58,5.59,123600.0,3.3734,3.3794,3.3614,3.3674,123600.0
2010-08-16 11:00:00,5.59,5.59,5.58,5.58,71700.0,3.3674,3.3674,3.3614,3.3614,71700.0
2010-08-16 11:10:00,5.58,5.59,5.57,5.57,79200.0,3.3614,3.3674,3.3554,3.3554,79200.0
2010-08-16 11:20:00,5.57,5.58,5.56,5.56,126700.0,3.3554,3.3614,3.3493,3.3493,126700.0
2010-08-16 11:30:00,5.57,5.57,5.56,5.57,48300.0,3.3554,3.3554,3.3493,3.3554,48300.0
2010-08-16 11:40:00,5.57,5.58,5.56,5.57,252900.0,3.3554,3.3614,3.3493,3.3554,252900.0
2010-08-16 11:50:00,5.57,5.59,5.57,5.58,171300.0,3.3554,3.3674,3.3554,3.3614,171300.0
2010-08-16 12:00:00,5.57,5.58,5.56,5.56,133600.0,3.3554,3.3614,3.3493,3.3493,133600.0
2010-08-16 12:10:00,5.57,5.57,5.55,5.55,118100.0,3.3554,3.3554,3.3433,3.3433,118100.0
2010-08-16 12:20:00,5.56,5.56,5.55,5.56,67500.0,3.3493,3.3493,3.3433,3.3493,67500.0
2010-08-16 12:30:00,5.55,5.56,5.55,5.55,59600.0,3.3433,3.3493,3.3433,3.3433,59600.0
2010-08-16 12:40:00,5.55,5.56,5.55,5.55,41300.0,3.3433,3.3493,3.3433,3.3433,41300.0
2010-08-16 12:50:00,5.55,5.56,5.53,5.53,258000.0,3.3433,3.3493,3.3313,3.3313,258000.0
2010-08-16 13:00:00,5.53,5.55,5.53,5.55,167300.0,3.3313,3.3433,3.3313,3.3433,167300.0
2010-08-16 13:10:00,5.55,5.56,5.54,5.55,121000.0,3.3433,3.3493,3.3373,3.3433,121000.0
2010-08-16 13:20:00,5.55,5.55,5.54,5.54,96900.0,3.3433,3.3433,3.3373,3.3373,96900.0
2010-08-16 13:30:00,5.55,5.57,5.54,5.55,242300.0,3.3433,3.3554,3.3373,3.3433,242300.0
2010-08-16 13:40:00,5.55,5.56,5.55,5.56,164200.0,3.3433,3.3493,3.3433,3.3493,164200.0
2010-08-16 13:50:00,5.55,5.56,5.53,5.54,305400.0,3.3433,3.3493,3.3313,3.3373,305400.0
2010-08-16 14:00:00,5.53,5.57,5.53,5.53,504300.0,3.3313,3.3554,3.3313,3.3313,504300.0
2010-08-16 14:10:00,5.54,5.54,5.5,5.51,554800.0,3.3373,3.3373,3.3132,3.3192,554800.0
2010-08-16 14:20:00,5.51,5.53,5.51,5.52,167200.0,3.3192,3.3313,3.3192,3.3252,167200.0
2010-08-16 14:30:00,5.51,5.52,5.51,5.51,57300.0,3.3192,3.3252,3.3192,3.3192,57300.0
2010-08-16 14:40:00,5.51,5.53,5.51,5.52,223500.0,3.3192,3.3313,3.3192,3.3252,223500.0
2010-08-16 14:50:00,5.52,5.52,5.51,5.52,95800.0,3.3252,3.3252,3.3192,3.3252,95800.0
2010-08-16 15:00:00,5.51,5.55,5.51,5.54,859200.0,3.3192,3.3433,3.3192,3.3373,859200.0
2010-08-16 15:10:00,5.53,5.54,5.51,5.53,553900.0,3.3313,3.3373,3.3192,3.3313,553900.0
2010-08-16 15:20:00,5.52,5.53,5.52,5.53,241700.0,3.3252,3.3313,3.3252,3.3313,241700.0
2010-08-16 15:30:00,5.53,5.53,5.51,5.53,728500.0,3.3313,3.3313,3.3192,3.3313,728500.0
2010-08-16 15:40:00,5.53,5.56,5.53,5.54,802900.0,3.3313,3.3493,3.3313,3.3373,802900.0
2010-08-16 15:50:00,5.55,5.56,5.54,5.55,934300.0,3.3433,3.3493,3.3373,3.3433,934300.0
2010-08-17 09:30:00,5.64,5.65,5.59,5.62,835200.0,3.3975,3.4035,3.3674,3.3855,835200.0
2010-08-17 09:40:00,5.61,5.62,5.56,5.58,380700.0,3.3794,3.3855,3.3493,3.3614,380700.0
2010-08-17 09:50:00,5.59,5.59,5.57,5.57,247700.0,3.3674,3.3674,3.3554,3.3554,247700.0
2010-08-17 10:00:00,5.57,5.58,5.57,5.58,101600.0,3.3554,3.3614,3.3554,3.3614,101600.0
2010-08-17 10:10:00,5.58,5.58,5.57,5.58,198400.0,3.3614,3.3614,3.3554,3.3614,198400.0
2010-08-17 10:20:00,5.58,5.62,5.56,5.57,1170600.0,3.3614,3.3855,3.3493,3.3554,1170600.0
2010-08-17 10:30:00,5.57,5.57,5.52,5.53,834600.0,3.3554,3.3554,3.3252,3.3313,834600.0
2010-08-17 10:40:00,5.53,5.56,5.53,5.56,248200.0,3.3313,3.3493,3.3313,3.3493,248200.0
2010-08-17 10:50:00,5.56,5.59,5.56,5.59,178600.0,3.3493,3.3674,3.3493,3.3674,178600.0
2010-08-17 11:00:00,5.59,5.62,5.58,5.62,312600.0,3.3674,3.3855,3.3614,3.3855,312600.0
2010-08-17 11:10:00,5.62,5.67,5.61,5.64,469500.0,3.3855,3.4156,3.3794,3.3975,469500.0
2010-08-17 11:20:00,5.64,5.65,5.63,5.65,196300.0,3.3975,3.4035,3.3915,3.4035,196300.0
2010-08-17 11:30:00,5.64,5.64,5.63,5.63,122400.0,3.3975,3.3975,3.3915,3.3915,122400.0
2010-08-17 11:40:00,5.64,5.64,5.61,5.61,250900.0,3.3975,3.3975,3.3794,3.3794,250900.0
2010-08-17 11:50:00,5.61,5.62,5.6,5.6,150000.0,3.3794,3.3855,3.3734,3.3734,150000.0
2010-08-17 12:00:00,5.6,5.61,5.59,5.59,99000.0,3.3734,3.3794,3.3674,3.3674,99000.0
2010-08-17 12:10:00,5.59,5.6,5.57,5.58,124500.0,3.3674,3.3734,3.3554,3.3614,124500.0
2010-08-17 12:20:00,5.58,5.58,5.56,5.56,73900.0,3.3614,3.3614,3.3493,3.3493,73900.0
2010-08-17 12:30:00,5.56,5.58,5.56,5.58,237900.0,3.3493,3.3614,3.3493,3.3614,237900.0
2010-08-17 12:40:00,5.58,5.58,5.56,5.57,142300.0,3.3614,3.3614,3.3493,3.3554,142300.0
2010-08-17 12:50:00,5.57,5.57,5.55,5.55,93200.0,3.3554,3.3554,3.3433,3.3433,93200.0
2010-08-17 13:00:00,5.55,5.56,5.55,5.56,178700.0,3.3433,3.3493,3.3433,3.3493,178700.0
2010-08-17 13:10:00,5.56,5.62,5.55,5.61,304700.0,3.3493,3.3855,3.3433,3.3794,304700.0
2010-08-17 13:20:00,5.61,5.63,5.6,5.61,214300.0,3.3794,3.3915,3.3734,3.3794,214300.0
2010-08-17 13:30:00,5.6,5.61,5.58,5.59,179600.0,3.3734,3.3794,3.3614,3.3674,179600.0
2010-08-17 13:40:00,5.58,5.59,5.57,5.58,78900.0,3.3614,3.3674,3.3554,3.3614,78900.0
2010-08-17 13:50:00,5.58,5.6,5.56,5.57,415000.0,3.3614,3.3734,3.3493,3.3554,415000.0
2010-08-17 14:00:00,5.58,5.6,5.57,5.6,191500.0,3.3614,3.3734,3.3554,3.3734,191500.0
2010-08-17 14:10:00,5.59,5.6,5.58,5.59,252300.0,3.3674,3.3734,3.3614,3.3674,252300.0
2010-08-17 14:20:00,5.58,5.59,5.57,5.57,166100.0,3.3614,3.3674,3.3554,3.3554,166100.0
2010-08-17 14:30:00,5.57,5.58,5.56,5.56,96300.0,3.3554,3.3614,3.3493,3.3493,96300.0
2010-08-17 14:40:00,5.57,5.57,5.56,5.56,77500.0,3.3554,3.3554,3.3493,3.3493,77500.0
2010-08-17 14:50:00,5.56,5.58,5.56,5.57,139200.0,3.3493,3.3614,3.3493,3.3554,139200.0
2010-08-17 15:00:00,5.57,5.58,5.55,5.55,242900.0,3.3554,3.3614,3.3433,3.3433,242900.0
2010-08-17 15:10:00,5.55,5.56,5.54,5.54,212300.0,3.3433,3.3493,3.3373,3.3373,212300.0
2010-08-17 15:20:00,5.54,5.55,5.53,5.53,143400.0,3.3373,3.3433,3.3313,3.3313,143400.0
2010-08-17 15:30:00,5.53,5.54,5.52,5.53,322200.0,3.3313,3.3373,3.3252,3.3313,322200.0
2010-08-17 15:40:00,5.52,5.53,5.51,5.51,480600.0,3.3252,3.3313,3.3192,3.3192,480600.0
2010-08-17 15:50:00,5.51,5.52,5.5,5.5,1084600.0,3.3192,3.3252,3.3132,3.3132,1084600.0
2010-08-18 09:30:00,5.53,5.55,5.45,5.48,933800.0,3.3313,3.3433,3.2831,3.3011,933800.0
2010-08-18 09:40:00,5.48,5.5,5.43,5.48,732300.0,3.3011,3.3132,3.271,3.3011,732300.0
2010-08-18 09:50:00,5.48,5.52,5.47,5.52,259400.0,3.3011,3.3252,3.2951,3.3252,259400.0
2010-08-18 10:00:00,5.52,5.55,5.49,5.54,663400.0,3.3252,3.3433,3.3072,3.3373,663400.0
2010-08-18 10:10:00,5.55,5.58,5.53,5.53,523500.0,3.3433,3.3614,3.3313,3.3313,523500.0
2010-08-18 10:20:00,5.54,5.54,5.51,5.51,109300.0,3.3373,3.3373,3.3192,3.3192,109300.0
2010-08-18 10:30:00,5.51,5.55,5.51,5.52,1124200.0,3.3192,3.3433,3.3192,3.3252,1124200.0
2010-08-18 10:40:00,5.51,5.55,5.51,5.53,401700.0,3.3192,3.3433,3.3192,3.3313,401700.0
2010-08-18 10:50:00,5.52,5.55,5.5,5.54,452700.0,3.3252,3.3433,3.3132,3.3373,452700.0
2010-08-18 11:00:00,5.54,5.59,5.54,5.59,349300.0,3.3373,3.3674,3.3373,3.3674,349300.0
2010-08-18 11:10:00,5.58,5.61,5.56,5.57,405300.0,3.3614,3.3794,3.3493,3.3554,405300.0
2010-08-18 11:20:00,5.57,5.6,5.57,5.59,186100.0,3.3554,3.3734,3.3554,3.3674,186100.0
2010-08-18 11:30:00,5.59,5.6,5.59,5.59,43900.0,3.3674,3.3734,3.3674,3.3674,43900.0
2010-08-18 11:40:00,5.59,5.6,5.59,5.6,70400.0,3.3674,3.3734,3.3674,3.3734,70400.0
2010-08-18 11:50:00,5.6,5.61,5.58,5.58,253700.0,3.3734,3.3794,3.3614,3.3614,253700.0
2010-08-18 12:00:00,5.59,5.59,5.57,5.57,68800.0,3.3674,3.3674,3.3554,3.3554,68800.0
2010-08-18 12:10:00,5.58,5.58,5.56,5.56,208900.0,3.3614,3.3614,3.3493,3.3493,208900.0
2010-08-18 12:20:00,5.56,5.57,5.56,5.56,52400.0,3.3493,3.3554,3.3493,3.3493,52400.0
2010-08-18 12:30:00,5.56,5.57,5.56,5.57,188400.0,3.3493,3.3554,3.3493,3.3554,188400.0
2010-08-18 12:40:00,5.56,5.57,5.55,5.57,204800.0,3.3493,3.3554,3.3433,3.3554,204800.0
2010-08-18 12:50:00,5.57,5.59,5.56,5.59,308800.0,3.3554,3.3674,3.3493,3.3674,308800.0
2010-08-18 13:00:00,5.59,5.6,5.58,5.59,95200.0,3.3674,3.3734,3.3614,3.3674,95200.0
2010-08-18 13:10:00,5.59,5.6,5.59,5.59,124800.0,3.3674,3.3734,3.3674,3.3674,124800.0
2010-08-18 13:20:00,5.59,5.6,5.58,5.58,138400.0,3.3674,3.3734,3.3614,3.3614,138400.0
2010-08-18 13:30:00,5.59,5.6,5.57,5.57,179700.0,3.3674,3.3734,3.3554,3.3554,179700.0
2010-08-18 13:40:00,5.57,5.58,5.57,5.57,130400.0,3.3554,3.3614,3.3554,3.3554,130400.0
2010-08-18 13:50:00,5.58,5.58,5.57,5.57,62500.0,3.3614,3.3614,3.3554,3.3554,62500.0
2010-08-18 14:00:00,5.57,5.59,5.56,5.56,279700.0,3.3554,3.3674,3.3493,3.3493,279700.0
2010-08-18 14:10:00,5.56,5.59,5.56,5.57,669900.0,3.3493,3.3674,3.3493,3.3554,669900.0
2010-08-18 14:20:00,5.57,5.58,5.57,5.57,117800.0,3.3554,3.3614,3.3554,3.3554,117800.0
2010-08-18 14:30:00,5.57,5.58,5.57,5.57,81200.0,3.3554,3.3614,3.3554,3.3554,81200.0
2010-08-18 14:40:00,5.57,5.58,5.55,5.55,156700.0,3.3554,3.3614,3.3433,3.3433,156700.0
2010-08-18 14:50:00,5.55,5.56,5.54,5.55,150600.0,3.3433,3.3493,3.3373,3.3433,150600.0
2010-08-18 15:00:00,5.56,5.57,5.53,5.53,248500.0,3.3493,3.3554,3.3313,3.3313,248500.0
2010-08-18 15:10:00,5.54,5.55,5.53,5.53,327200.0,3.3373,3.3433,3.3313,3.3313,327200.0
2010-08-18 15:20:00,5.54,5.54,5.51,5.52,286000.0,3.3373,3.3373,3.3192,3.3252,286000.0
2010-08-18 15:30:00,5.52,5.53,5.51,5.51,258100.0,3.3252,3.3313,3.3192,3.3192,258100.0
2010-08-18 15:40:00,5.51,5.52,5.49,5.5,571900.0,3.3192,3.3252,3.3072,3.3132,571900.0
2010-08-18 15:50:00,5.51,5.51,5.49,5.49,788500.0,3.3192,3.3192,3.3072,3.3072,788500.0
2010-08-19 09:30:00,5.48,5.56,5.48,5.53,442000.0,3.3011,3.3493,3.3011,3.3313,442000.0
2010-08-19 09:40:00,5.52,5.54,5.49,5.5,665300.0,3.3252,3.3373,3.3072,3.3132,665300.0
2010-08-19 09:50:00,5.5,5.51,5.47,5.5,387300.0,3.3132,3.3192,3.2951,3.3132,387300.0
2010-08-19 10:00:00,5.49,5.5,5.45,5.47,669900.0,3.3072,3.3132,3.2831,3.2951,669900.0
2010-08-19 10:10:00,5.47,5.5,5.47,5.49,319100.0,3.2951,3.3132,3.2951,3.3072,319100.0
2010-08-19 10:20:00,5.5,5.5,5.44,5.46,484900.0,3.3132,3.3132,3.277,3.2891,484900.0
2010-08-19 10:30:00,5.46,5.48,5.43,5.48,671900.0,3.2891,3.3011,3.271,3.3011,671900.0
2010-08-19 10:40:00,5.47,5.48,5.46,5.48,274600.0,3.2951,3.3011,3.2891,3.3011,274600.0
2010-08-19 10:50:00,5.47,5.48,5.45,5.46,231400.0,3.2951,3.3011,3.2831,3.2891,231400.0
2010-08-19 11:00:00,5.46,5.47,5.45,5.46,69100.0,3.2891,3.2951,3.2831,3.2891,69100.0
2010-08-19 11:10:00,5.46,5.46,5.45,5.45,23000.0,3.2891,3.2891,3.2831,3.2831,23000.0
2010-08-19 11:20:00,5.45,5.45,5.43,5.43,294000.0,3.2831,3.2831,3.271,3.271,294000.0
2010-08-19 11:30:00,5.43,5.44,5.38,5.38,437700.0,3.271,3.277,3.2409,3.2409,437700.0
2010-08-19 11:40:00,5.38,5.39,5.36,5.37,243500.0,3.2409,3.2469,3.2288,3.2349,243500.0
2010-08-19 11:50:00,5.36,5.38,5.36,5.36,322600.0,3.2288,3.2409,3.2288,3.2288,322600.0
2010-08-19 12:00:00,5.37,5.39,5.36,5.37,207900.0,3.2349,3.2469,3.2288,3.2349,207900.0
2010-08-19 12:10:00,5.38,5.39,5.37,5.39,139500.0,3.2409,3.2469,3.2349,3.2469,139500.0
2010-08-19 12:20:00,5.39,5.41,5.38,5.41,337300.0,3.2469,3.259,3.2409,3.259,337300.0
2010-08-19 12:30:00,5.41,5.46,5.4,5.45,572200.0,3.259,3.2891,3.2529,3.2831,572200.0
2010-08-19 12:40:00,5.45,5.46,5.44,5.45,327200.0,3.2831,3.2891,3.277,3.2831,327200.0
2010-08-19 12:50:00,5.46,5.46,5.43,5.43,279900.0,3.2891,3.2891,3.271,3.271,279900.0
2010-08-19 13:00:00,5.43,5.46,5.43,5.45,140200.0,3.271,3.2891,3.271,3.2831,140200.0
2010-08-19 13:10:00,5.45,5.46,5.45,5.45,161800.0,3.2831,3.2891,3.2831,3.2831,161800.0
2010-08-19 13:20:00,5.45,5.46,5.41,5.45,695500.0,3.2831,3.2891,3.259,3.2831,695500.0
2010-08-19 13:30:00,5.45,5.45,5.42,5.42,128400.0,3.2831,3.2831,3.265,3.265,128400.0
2010-08-19 13:40:00,5.43,5.43,5.4,5.41,354100.0,3.271,3.271,3.2529,3.259,354100.0
2010-08-19 13:50:00,5.41,5.41,5.4,5.4,60800.0,3.259,3.259,3.2529,3.2529,60800.0
2010-08-19 14:00:00,5.4,5.41,5.38,5.39,221700.0,3.2529,3.259,3.2409,3.2469,221700.0
2010-08-19 14:10:00,5.38,5.41,5.38,5.4,248700.0,3.2409,3.259,3.2409,3.2529,248700.0
2010-08-19 14:20:00,5.41,5.41,5.39,5.4,226600.0,3.259,3.259,3.2469,3.2529,226600.0
2010-08-19 14:30:00,5.4,5.41,5.39,5.39,372300.0,3.2529,3.259,3.2469,3.2469,372300.0
2010-08-19 14:40:00,5.4,5.4,5.38,5.4,129500.0,3.2529,3.2529,3.2409,3.2529,129500.0
2010-08-19 14:50:00,5.4,5.44,5.4,5.42,1132700.0,3.2529,3.277,3.2529,3.265,1132700.0
2010-08-19 15:00:00,5.42,5.42,5.4,5.42,252300.0,3.265,3.265,3.2529,3.265,252300.0
2010-08-19 15:10:00,5.41,5.44,5.4,5.43,244900.0,3.259,3.277,3.2529,3.271,244900.0
2010-08-19 15:20:00,5.42,5.44,5.41,5.42,230400.0,3.265,3.277,3.259,3.265,230400.0
2010-08-19 15:30:00,5.42,5.43,5.4,5.4,180400.0,3.265,3.271,3.2529,3.2529,180400.0
2010-08-19 15:40:00,5.4,5.41,5.38,5.39,249400.0,3.2529,3.259,3.2409,3.2469,249400.0
2010-08-19 15:50:00,5.39,5.39,5.38,5.39,614100.0,3.2469,3.2469,3.2409,3.2469,614100.0
2010-08-20 09:30:00,5.38,5.41,5.35,5.36,821800.0,3.2409,3.259,3.2228,3.2288,821800.0
2010-08-20 09:40:00,5.35,5.36,5.31,5.32,639000.0,3.2228,3.2288,3.1987,3.2048,639000.0
2010-08-20 09:50:00,5.31,5.33,5.31,5.32,186600.0,3.1987,3.2108,3.1987,3.2048,186600.0
2010-08-20 10:00:00,5.32,5.34,5.3,5.3,356100.0,3.2048,3.2168,3.1927,3.1927,356100.0
2010-08-20 10:10:00,5.3,5.31,5.29,5.3,305000.0,3.1927,3.1987,3.1867,3.1927,305000.0
2010-08-20 10:20:00,5.29,5.32,5.28,5.3,182200.0,3.1867,3.2048,3.1807,3.1927,182200.0
2010-08-20 10:30:00,5.31,5.32,5.3,5.31,126800.0,3.1987,3.2048,3.1927,3.1987,126800.0
2010-08-20 10:40:00,5.31,5.33,5.3,5.32,168200.0,3.1987,3.2108,3.1927,3.2048,168200.0
2010-08-20 10:50:00,5.32,5.32,5.3,5.31,296800.0,3.2048,3.2048,3.1927,3.1987,296800.0
2010-08-20 11:00:00,5.31,5.32,5.3,5.31,150400.0,3.1987,3.2048,3.1927,3.1987,150400.0
2010-08-20 11:10:00,5.31,5.31,5.28,5.29,117000.0,3.1987,3.1987,3.1807,3.1867,117000.0
2010-08-20 11:20:00,5.28,5.29,5.27,5.29,202500.0,3.1807,3.1867,3.1746,3.1867,202500.0
2010-08-20 11:30:00,5.28,5.3,5.27,5.28,127100.0,3.1807,3.1927,3.1746,3.1807,127100.0
2010-08-20 11:40:00,5.28,5.28,5.27,5.28,50900.0,3.1807,3.1807,3.1746,3.1807,50900.0
2010-08-20 11:50:00,5.28,5.28,5.27,5.28,54100.0,3.1807,3.1807,3.1746,3.1807,54100.0
2010-08-20 12:00:00,5.28,5.3,5.27,5.29,202800.0,3.1807,3.1927,3.1746,3.1867,202800.0
2010-08-20 12:10:00,5.3,5.3,5.27,5.28,176600.0,3.1927,3.1927,3.1746,3.1807,176600.0
2010-08-20 12:20:00,5.27,5.29,5.27,5.29,90100.0,3.1746,3.1867,3.1746,3.1867,90100.0
2010-08-20 12:30:00,5.29,5.3,5.27,5.27,118500.0,3.1867,3.1927,3.1746,3.1746,118500.0
2010-08-20 12:40:00,5.27,5.28,5.27,5.28,19100.0,3.1746,3.1807,3.1746,3.1807,19100.0
2010-08-20 12:50:00,5.28,5.29,5.27,5.28,82800.0,3.1807,3.1867,3.1746,3.1807,82800.0
2010-08-20 13:00:00,5.29,5.32,5.28,5.32,239800.0,3.1867,3.2048,3.1807,3.2048,239800.0
2010-08-20 13:10:00,5.32,5.32,5.3,5.3,102900.0,3.2048,3.2048,3.1927,3.1927,102900.0
2010-08-20 13:20:00,5.3,5.31,5.29,5.3,265700.0,3.1927,3.1987,3.1867,3.1927,265700.0
2010-08-20 13:30:00,5.3,5.31,5.28,5.3,123000.0,3.1927,3.1987,3.1807,3.1927,123000.0
2010-08-20 13:40:00,5.3,5.33,5.29,5.32,150400.0,3.1927,3.2108,3.1867,3.2048,150400.0
2010-08-20 13:50:00,5.32,5.34,5.3,5.31,264500.0,3.2048,3.2168,3.1927,3.1987,264500.0
2010-08-20 14:00:00,5.31,5.31,5.3,5.31,36600.0,3.1987,3.1987,3.1927,3.1987,36600.0
2010-08-20 14:10:00,5.31,5.33,5.3,5.33,144800.0,3.1987,3.2108,3.1927,3.2108,144800.0
2010-08-20 14:20:00,5.33,5.33,5.31,5.32,140600.0,3.2108,3.2108,3.1987,3.2048,140600.0
2010-08-20 14:30:00,5.32,5.36,5.31,5.36,152100.0,3.2048,3.2288,3.1987,3.2288,152100.0
2010-08-20 14:40:00,5.36,5.39,5.35,5.36,233200.0,3.2288,3.2469,3.2228,3.2288,233200.0
2010-08-20 14:50:00,5.36,5.39,5.36,5.36,182800.0,3.2288,3.2469,3.2288,3.2288,182800.0
2010-08-20 15:00:00,5.36,5.37,5.36,5.36,51000.0,3.2288,3.2349,3.2288,3.2288,51000.0
2010-08-20 15:10:00,5.36,5.39,5.36,5.38,276300.0,3.2288,3.2469,3.2288,3.2409,276300.0
2010-08-20 15:20:00,5.38,5.41,5.38,5.41,373300.0,3.2409,3.259,3.2409,3.259,373300.0
2010-08-20 15:30:00,5.4,5.44,5.38,5.39,1714400.0,3.2529,3.277,3.2409,3.2469,1714400.0
2010-08-20 15:40:00,5.4,5.4,5.37,5.39,703000.0,3.2529,3.2529,3.2349,3.2469,703000.0
2010-08-20 15:50:00,5.39,5.4,5.39,5.39,1115000.0,3.2469,3.2529,3.2469,3.2469,1115000.0
2010-08-23 09:30:00,5.43,5.45,5.4,5.44,576900.0,3.271,3.2831,3.2529,3.277,576900.0
2010-08-23 09:40:00,5.45,5.46,5.42,5.46,654700.0,3.2831,3.2891,3.265,3.2891,654700.0
2010-08-23 09:50:00,5.46,5.47,5.43,5.43,519600.0,3.2891,3.2951,3.271,3.271,519600.0
2010-08-23 10:00:00,5.43,5.44,5.41,5.41,762500.0,3.271,3.277,3.259,3.259,762500.0
2010-08-23 10:10:00,5.41,5.42,5.4,5.42,617800.0,3.259,3.265,3.2529,3.265,617800.0
2010-08-23 10:20:00,5.42,5.43,5.39,5.41,527000.0,3.265,3.271,3.2469,3.259,527000.0
2010-08-23 10:30:00,5.42,5.42,5.4,5.41,304000.0,3.265,3.265,3.2529,3.259,304000.0
2010-08-23 10:40:00,5.41,5.42,5.39,5.42,653500.0,3.259,3.265,3.2469,3.265,653500.0
2010-08-23 10:50:00,5.42,5.44,5.39,5.42,701300.0,3.265,3.277,3.2469,3.265,701300.0
2010-08-23 11:00:00,5.42,5.43,5.37,5.39,381400.0,3.265,3.271,3.2349,3.2469,381400.0
2010-08-23 11:10:00,5.4,5.41,5.39,5.4,239300.0,3.2529,3.259,3.2469,3.2529,239300.0
2010-08-23 11:20:00,5.4,5.42,5.39,5.4,595400.0,3.2529,3.265,3.2469,3.2529,595400.0
2010-08-23 11:30:00,5.4,5.41,5.4,5.4,149000.0,3.2529,3.259,3.2529,3.2529,149000.0
2010-08-23 11:40:00,5.4,5.41,5.4,5.41,120700.0,3.2529,3.259,3.2529,3.259,120700.0
2010-08-23 11:50:00,5.4,5.41,5.37,5.38,271400.0,3.2529,3.259,3.2349,3.2409,271400.0
2010-08-23 12:00:00,5.38,5.4,5.38,5.39,150900.0,3.2409,3.2529,3.2409,3.2469,150900.0
2010-08-23 12:10:00,5.39,5.4,5.37,5.37,215400.0,3.2469,3.2529,3.2349,3.2349,215400.0
2010-08-23 12:20:00,5.38,5.38,5.36,5.38,166900.0,3.2409,3.2409,3.2288,3.2409,166900.0
2010-08-23 12:30:00,5.38,5.38,5.34,5.35,139400.0,3.2409,3.2409,3.2168,3.2228,139400.0
2010-08-23 12:40:00,5.34,5.35,5.33,5.33,281000.0,3.2168,3.2228,3.2108,3.2108,281000.0
2010-08-23 12:50:00,5.33,5.35,5.31,5.33,427800.0,3.2108,3.2228,3.1987,3.2108,427800.0
2010-08-23 13:00:00,5.34,5.34,5.32,5.32,127300.0,3.2168,3.2168,3.2048,3.2048,127300.0
2010-08-23 13:10:00,5.32,5.36,5.32,5.35,298700.0,3.2048,3.2288,3.2048,3.2228,298700.0
2010-08-23 13:20:00,5.35,5.37,5.35,5.37,115700.0,3.2228,3.2349,3.2228,3.2349,115700.0
2010-08-23 13:30:00,5.36,5.37,5.35,5.35,100000.0,3.2288,3.2349,3.2228,3.2228,100000.0
2010-08-23 13:40:00,5.36,5.36,5.34,5.34,135900.0,3.2288,3.2288,3.2168,3.2168,135900.0
2010-08-23 13:50:00,5.34,5.37,5.34,5.36,278700.0,3.2168,3.2349,3.2168,3.2288,278700.0
2010-08-23 14:00:00,5.36,5.39,5.36,5.38,98600.0,3.2288,3.2469,3.2288,3.2409,98600.0
2010-08-23 14:10:00,5.38,5.4,5.38,5.39,378900.0,3.2409,3.2529,3.2409,3.2469,378900.0
2010-08-23 14:20:00,5.4,5.41,5.39,5.4,476900.0,3.2529,3.259,3.2469,3.2529,476900.0
2010-08-23 14:30:00,5.4,5.41,5.4,5.41,149300.0,3.2529,3.259,3.2529,3.259,149300.0
2010-08-23 14:40:00,5.41,5.41,5.39,5.39,208400.0,3.259,3.259,3.2469,3.2469,208400.0
2010-08-23 14:50:00,5.4,5.4,5.39,5.4,91900.0,3.2529,3.2529,3.2469,3.2529,91900.0
2010-08-23 15:00:00,5.39,5.4,5.37,5.39,327600.0,3.2469,3.2529,3.2349,3.2469,327600.0
2010-08-23 15:10:00,5.39,5.39,5.38,5.38,103700.0,3.2469,3.2469,3.2409,3.2409,103700.0
2010-08-23 15:20:00,5.38,5.39,5.37,5.39,671500.0,3.2409,3.2469,3.2349,3.2469,671500.0
2010-08-23 15:30:00,5.39,5.39,5.37,5.37,516800.0,3.2469,3.2469,3.2349,3.2349,516800.0
2010-08-23 15:40:00,5.37,5.38,5.34,5.35,490900.0,3.2349,3.2409,3.2168,3.2228,490900.0
2010-08-23 15:50:00,5.36,5.38,5.35,5.36,1421700.0,3.2288,3.2409,3.2228,3.2288,1421700.0
2010-08-24 09:30:00,5.19,5.25,5.15,5.24,1095500.0,3.1264,3.1626,3.1023,3.1566,1095500.0
2010-08-24 09:40:00,5.24,5.25,5.22,5.24,425000.0,3.1566,3.1626,3.1445,3.1566,425000.0
2010-08-24 09:50:00,5.24,5.24,5.21,5.22,344000.0,3.1566,3.1566,3.1385,3.1445,344000.0
2010-08-24 10:00:00,5.22,5.22,5.17,5.18,592000.0,3.1445,3.1445,3.1144,3.1204,592000.0
2010-08-24 10:10:00,5.18,5.23,5.18,5.22,680900.0,3.1204,3.1505,3.1204,3.1445,680900.0
2010-08-24 10:20:00,5.22,5.24,5.21,5.22,258300.0,3.1445,3.1566,3.1385,3.1445,258300.0
2010-08-24 10:30:00,5.21,5.23,5.21,5.22,327900.0,3.1385,3.1505,3.1385,3.1445,327900.0
2010-08-24 10:40:00,5.21,5.22,5.18,5.2,664900.0,3.1385,3.1445,3.1204,3.1325,664900.0
2010-08-24 10:50:00,5.2,5.22,5.2,5.22,307400.0,3.1325,3.1445,3.1325,3.1445,307400.0
2010-08-24 11:00:00,5.22,5.22,5.2,5.21,386900.0,3.1445,3.1445,3.1325,3.1385,386900.0
2010-08-24 11:10:00,5.21,5.22,5.2,5.21,309600.0,3.1385,3.1445,3.1325,3.1385,309600.0
2010-08-24 11:20:00,5.21,5.22,5.2,5.22,98600.0,3.1385,3.1445,3.1325,3.1445,98600.0
2010-08-24 11:30:00,5.21,5.24,5.2,5.23,1446700.0,3.1385,3.1566,3.1325,3.1505,1446700.0
2010-08-24 11:40:00,5.23,5.27,5.23,5.26,699800.0,3.1505,3.1746,3.1505,3.1686,699800.0
2010-08-24 11:50:00,5.25,5.26,5.24,5.24,142200.0,3.1626,3.1686,3.1566,3.1566,142200.0
2010-08-24 12:00:00,5.24,5.25,5.22,5.23,130300.0,3.1566,3.1626,3.1445,3.1505,130300.0
2010-08-24 12:10:00,5.23,5.26,5.22,5.22,344400.0,3.1505,3.1686,3.1445,3.1445,344400.0
2010-08-24 12:20:00,5.22,5.23,5.2,5.2,82500.0,3.1445,3.1505,3.1325,3.1325,82500.0
2010-08-24 12:30:00,5.21,5.21,5.19,5.2,109800.0,3.1385,3.1385,3.1264,3.1325,109800.0
2010-08-24 12:40:00,5.2,5.22,5.2,5.21,135300.0,3.1325,3.1445,3.1325,3.1385,135300.0
2010-08-24 12:50:00,5.21,5.21,5.19,5.2,55900.0,3.1385,3.1385,3.1264,3.1325,55900.0
2010-08-24 13:00:00,5.2,5.2,5.17,5.18,134500.0,3.1325,3.1325,3.1144,3.1204,134500.0
2010-08-24 13:10:00,5.18,5.18,5.17,5.18,77300.0,3.1204,3.1204,3.1144,3.1204,77300.0
2010-08-24 13:20:00,5.17,5.18,5.15,5.16,280100.0,3.1144,3.1204,3.1023,3.1084,280100.0
2010-08-24 13:30:00,5.16,5.19,5.16,5.18,233700.0,3.1084,3.1264,3.1084,3.1204,233700.0
2010-08-24 13:40:00,5.18,5.18,5.15,5.16,140900.0,3.1204,3.1204,3.1023,3.1084,140900.0
2010-08-24 13:50:00,5.16,5.16,5.14,5.15,183000.0,3.1084,3.1084,3.0963,3.1023,183000.0
2010-08-24 14:00:00,5.15,5.17,5.14,5.16,492800.0,3.1023,3.1144,3.0963,3.1084,492800.0
2010-08-24 14:10:00,5.16,5.18,5.15,5.17,236700.0,3.1084,3.1204,3.1023,3.1144,236700.0
2010-08-24 14:20:00,5.16,5.17,5.15,5.16,342900.0,3.1084,3.1144,3.1023,3.1084,342900.0
2010-08-24 14:30:00,5.15,5.2,5.14,5.2,736300.0,3.1023,3.1325,3.0963,3.1325,736300.0
2010-08-24 14:40:00,5.2,5.2,5.18,5.2,462700.0,3.1325,3.1325,3.1204,3.1325,462700.0
2010-08-24 14:50:00,5.2,5.22,5.19,5.21,461600.0,3.1325,3.1445,3.1264,3.1385,461600.0
2010-08-24 15:00:00,5.22,5.22,5.2,5.22,97100.0,3.1445,3.1445,3.1325,3.1445,97100.0
2010-08-24 15:10:00,5.22,5.22,5.2,5.2,136300.0,3.1445,3.1445,3.1325,3.1325,136300.0
2010-08-24 15:20:00,5.2,5.22,5.19,5.21,228900.0,3.1325,3.1445,3.1264,3.1385,228900.0
2010-08-24 15:30:00,5.22,5.22,5.2,5.21,396800.0,3.1445,3.1445,3.1325,3.1385,396800.0
2010-08-24 15:40:00,5.21,5.22,5.17,5.18,1151500.0,3.1385,3.1445,3.1144,3.1204,1151500.0
2010-08-24 15:50:00,5.18,5.21,5.18,5.2,1867600.0,3.1204,3.1385,3.1204,3.1325,1867600.0
2010-08-25 09:30:00,5.11,5.17,5.1,5.1,384800.0,3.0783,3.1144,3.0722,3.0722,384800.0
2010-08-25 09:40:00,5.1,5.11,5.06,5.07,1106300.0,3.0722,3.0783,3.0481,3.0542,1106300.0
2010-08-25 09:50:00,5.07,5.08,5.06,5.08,1381600.0,3.0542,3.0602,3.0481,3.0602,1381600.0
2010-08-25 10:00:00,5.07,5.08,5.06,5.07,542100.0,3.0542,3.0602,3.0481,3.0542,542100.0
2010-08-25 10:10:00,5.07,5.11,5.06,5.07,777300.0,3.0542,3.0783,3.0481,3.0542,777300.0
2010-08-25 10:20:00,5.07,5.1,5.04,5.07,1173900.0,3.0542,3.0722,3.0361,3.0542,1173900.0
2010-08-25 10:30:00,5.07,5.08,5.05,5.05,247800.0,3.0542,3.0602,3.0421,3.0421,247800.0
2010-08-25 10:40:00,5.05,5.09,5.05,5.08,283600.0,3.0421,3.0662,3.0421,3.0602,283600.0
2010-08-25 10:50:00,5.09,5.1,5.07,5.09,203200.0,3.0662,3.0722,3.0542,3.0662,203200.0
2010-08-25 11:00:00,5.09,5.11,5.08,5.08,253800.0,3.0662,3.0783,3.0602,3.0602,253800.0
2010-08-25 11:10:00,5.08,5.1,5.07,5.1,377900.0,3.0602,3.0722,3.0542,3.0722,377900.0
2010-08-25 11:20:00,5.09,5.11,5.08,5.09,305000.0,3.0662,3.0783,3.0602,3.0662,305000.0
2010-08-25 11:30:00,5.09,5.09,5.06,5.08,625700.0,3.0662,3.0662,3.0481,3.0602,625700.0
2010-08-25 11:40:00,5.08,5.09,5.06,5.07,285900.0,3.0602,3.0662,3.0481,3.0542,285900.0
2010-08-25 11:50:00,5.08,5.08,5.07,5.08,95500.0,3.0602,3.0602,3.0542,3.0602,95500.0
2010-08-25 12:00:00,5.08,5.11,5.07,5.09,414200.0,3.0602,3.0783,3.0542,3.0662,414200.0
2010-08-25 12:10:00,5.1,5.11,5.09,5.09,192300.0,3.0722,3.0783,3.0662,3.0662,192300.0
2010-08-25 12:20:00,5.09,5.1,5.08,5.09,183500.0,3.0662,3.0722,3.0602,3.0662,183500.0
2010-08-25 12:30:00,5.09,5.1,5.07,5.08,570200.0,3.0662,3.0722,3.0542,3.0602,570200.0
2010-08-25 12:40:00,5.08,5.09,5.07,5.08,108900.0,3.0602,3.0662,3.0542,3.0602,108900.0
2010-08-25 12:50:00,5.09,5.09,5.07,5.07,50500.0,3.0662,3.0662,3.0542,3.0542,50500.0
2010-08-25 13:00:00,5.08,5.09,5.07,5.08,79200.0,3.0602,3.0662,3.0542,3.0602,79200.0
2010-08-25 13:10:00,5.08,5.1,5.08,5.1,105500.0,3.0602,3.0722,3.0602,3.0722,105500.0
2010-08-25 13:20:00,5.1,5.1,5.09,5.09,16600.0,3.0722,3.0722,3.0662,3.0662,16600.0
2010-08-25 13:30:00,5.09,5.11,5.09,5.11,248800.0,3.0662,3.0783,3.0662,3.0783,248800.0
2010-08-25 13:40:00,5.11,5.12,5.1,5.11,106100.0,3.0783,3.0843,3.0722,3.0783,106100.0
2010-08-25 13:50:00,5.11,5.12,5.1,5.1,94500.0,3.0783,3.0843,3.0722,3.0722,94500.0
2010-08-25 14:00:00,5.11,5.12,5.1,5.11,153800.0,3.0783,3.0843,3.0722,3.0783,153800.0
2010-08-25 14:10:00,5.12,5.16,5.11,5.14,852200.0,3.0843,3.1084,3.0783,3.0963,852200.0
2010-08-25 14:20:00,5.14,5.16,5.12,5.13,393400.0,3.0963,3.1084,3.0843,3.0903,393400.0
2010-08-25 14:30:00,5.13,5.19,5.12,5.18,339300.0,3.0903,3.1264,3.0843,3.1204,339300.0
2010-08-25 14:40:00,5.18,5.2,5.17,5.2,201000.0,3.1204,3.1325,3.1144,3.1325,201000.0
2010-08-25 14:50:00,5.2,5.2,5.18,5.19,172400.0,3.1325,3.1325,3.1204,3.1264,172400.0
2010-08-25 15:00:00,5.19,5.2,5.17,5.17,208600.0,3.1264,3.1325,3.1144,3.1144,208600.0
2010-08-25 15:10:00,5.18,5.18,5.16,5.16,87900.0,3.1204,3.1204,3.1084,3.1084,87900.0
2010-08-25 15:20:00,5.16,5.17,5.15,5.16,123900.0,3.1084,3.1144,3.1023,3.1084,123900.0
2010-08-25 15:30:00,5.15,5.19,5.15,5.18,319500.0,3.1023,3.1264,3.1023,3.1204,319500.0
2010-08-25 15:40:00,5.18,5.2,5.17,5.2,251300.0,3.1204,3.1325,3.1144,3.1325,251300.0
2010-08-25 15:50:00,5.2,5.2,5.18,5.19,547000.0,3.1325,3.1325,3.1204,3.1264,547000.0
2010-08-26 09:30:00,5.24,5.27,5.21,5.21,189000.0,3.1566,3.1746,3.1385,3.1385,189000.0
2010-08-26 09:40:00,5.21,5.26,5.2,5.26,384300.0,3.1385,3.1686,3.1325,3.1686,384300.0
2010-08-26 09:50:00,5.26,5.27,5.24,5.27,516000.0,3.1686,3.1746,3.1566,3.1746,516000.0
2010-08-26 10:00:00,5.26,5.28,5.26,5.27,193000.0,3.1686,3.1807,3.1686,3.1746,193000.0
2010-08-26 10:10:00,5.28,5.3,5.27,5.28,255800.0,3.1807,3.1927,3.1746,3.1807,255800.0
2010-08-26 10:20:00,5.28,5.29,5.26,5.27,266600.0,3.1807,3.1867,3.1686,3.1746,266600.0
2010-08-26 10:30:00,5.28,5.32,5.27,5.31,197800.0,3.1807,3.2048,3.1746,3.1987,197800.0
2010-08-26 10:40:00,5.32,5.32,5.3,5.32,208600.0,3.2048,3.2048,3.1927,3.2048,208600.0
2010-08-26 10:50:00,5.32,5.34,5.29,5.34,268100.0,3.2048,3.2168,3.1867,3.2168,268100.0
2010-08-26 11:00:00,5.33,5.34,5.27,5.28,290100.0,3.2108,3.2168,3.1746,3.1807,290100.0
2010-08-26 11:10:00,5.28,5.32,5.27,5.3,527600.0,3.1807,3.2048,3.1746,3.1927,527600.0
2010-08-26 11:20:00,5.3,5.31,5.3,5.3,46600.0,3.1927,3.1987,3.1927,3.1927,46600.0
2010-08-26 11:30:00,5.3,5.31,5.3,5.3,105400.0,3.1927,3.1987,3.1927,3.1927,105400.0
2010-08-26 11:40:00,5.31,5.31,5.28,5.28,84400.0,3.1987,3.1987,3.1807,3.1807,84400.0
2010-08-26 11:50:00,5.28,5.31,5.26,5.3,322800.0,3.1807,3.1987,3.1686,3.1927,322800.0
2010-08-26 12:00:00,5.3,5.31,5.29,5.29,83500.0,3.1927,3.1987,3.1867,3.1867,83500.0
2010-08-26 12:10:00,5.29,5.3,5.29,5.3,28100.0,3.1867,3.1927,3.1867,3.1927,28100.0
2010-08-26 12:20:00,5.3,5.33,5.29,5.3,496600.0,3.1927,3.2108,3.1867,3.1927,496600.0
2010-08-26 12:30:00,5.31,5.32,5.31,5.31,61400.0,3.1987,3.2048,3.1987,3.1987,61400.0
2010-08-26 12:40:00,5.32,5.32,5.27,5.3,242400.0,3.2048,3.2048,3.1746,3.1927,242400.0
2010-08-26 12:50:00,5.29,5.3,5.27,5.28,203300.0,3.1867,3.1927,3.1746,3.1807,203300.0
2010-08-26 13:00:00,5.29,5.29,5.28,5.29,129800.0,3.1867,3.1867,3.1807,3.1867,129800.0
2010-08-26 13:10:00,5.28,5.3,5.28,5.29,68700.0,3.1807,3.1927,3.1807,3.1867,68700.0
2010-08-26 13:20:00,5.28,5.3,5.28,5.29,61900.0,3.1807,3.1927,3.1807,3.1867,61900.0
2010-08-26 13:30:00,5.29,5.29,5.28,5.28,19900.0,3.1867,3.1867,3.1807,3.1807,19900.0
2010-08-26 13:40:00,5.28,5.29,5.27,5.27,51900.0,3.1807,3.1867,3.1746,3.1746,51900.0
2010-08-26 13:50:00,5.28,5.28,5.26,5.26,66600.0,3.1807,3.1807,3.1686,3.1686,66600.0
2010-08-26 14:00:00,5.26,5.29,5.26,5.28,455300.0,3.1686,3.1867,3.1686,3.1807,455300.0
2010-08-26 14:10:00,5.27,5.29,5.26,5.28,402500.0,3.1746,3.1867,3.1686,3.1807,402500.0
2010-08-26 14:20:00,5.28,5.3,5.28,5.28,215700.0,3.1807,3.1927,3.1807,3.1807,215700.0
2010-08-26 14:30:00,5.28,5.3,5.27,5.28,415800.0,3.1807,3.1927,3.1746,3.1807,415800.0
2010-08-26 14:40:00,5.28,5.29,5.24,5.24,337600.0,3.1807,3.1867,3.1566,3.1566,337600.0
2010-08-26 14:50:00,5.24,5.25,5.19,5.19,645000.0,3.1566,3.1626,3.1264,3.1264,645000.0
2010-08-26 15:00:00,5.19,5.21,5.19,5.21,473900.0,3.1264,3.1385,3.1264,3.1385,473900.0
2010-08-26 15:10:00,5.21,5.21,5.2,5.2,170100.0,3.1385,3.1385,3.1325,3.1325,170100.0
2010-08-26 15:20:00,5.21,5.23,5.2,5.23,257700.0,3.1385,3.1505,3.1325,3.1505,257700.0
2010-08-26 15:30:00,5.23,5.23,5.2,5.21,310400.0,3.1505,3.1505,3.1325,3.1385,310400.0
2010-08-26 15:40:00,5.2,5.23,5.2,5.22,482100.0,3.1325,3.1505,3.1325,3.1445,482100.0
2010-08-26 15:50:00,5.22,5.23,5.18,5.18,1001700.0,3.1445,3.1505,3.1204,3.1204,1001700.0
2010-08-27 09:30:00,5.27,5.28,5.24,5.26,172900.0,3.1746,3.1807,3.1566,3.1686,172900.0
2010-08-27 09:40:00,5.26,5.29,5.26,5.26,202300.0,3.1686,3.1867,3.1686,3.1686,202300.0
2010-08-27 09:50:00,5.25,5.29,5.23,5.24,235900.0,3.1626,3.1867,3.1505,3.1566,235900.0
2010-08-27 10:00:00,5.24,5.26,5.21,5.25,456500.0,3.1566,3.1686,3.1385,3.1626,456500.0
2010-08-27 10:10:00,5.25,5.34,5.25,5.34,1131600.0,3.1626,3.2168,3.1626,3.2168,1131600.0
2010-08-27 10:20:00,5.33,5.36,5.3,5.36,482600.0,3.2108,3.2288,3.1927,3.2288,482600.0
2010-08-27 10:30:00,5.36,5.4,5.34,5.4,338900.0,3.2288,3.2529,3.2168,3.2529,338900.0
2010-08-27 10:40:00,5.4,5.42,5.37,5.38,324800.0,3.2529,3.265,3.2349,3.2409,324800.0
2010-08-27 10:50:00,5.38,5.38,5.33,5.36,177500.0,3.2409,3.2409,3.2108,3.2288,177500.0
2010-08-27 11:00:00,5.36,5.42,5.36,5.41,474700.0,3.2288,3.265,3.2288,3.259,474700.0
2010-08-27 11:10:00,5.42,5.46,5.42,5.43,641900.0,3.265,3.2891,3.265,3.271,641900.0
2010-08-27 11:20:00,5.43,5.44,5.42,5.44,201000.0,3.271,3.277,3.265,3.277,201000.0
2010-08-27 11:30:00,5.43,5.44,5.42,5.42,142600.0,3.271,3.277,3.265,3.265,142600.0
2010-08-27 11:40:00,5.42,5.45,5.42,5.44,150500.0,3.265,3.2831,3.265,3.277,150500.0
2010-08-27 11:50:00,5.45,5.45,5.4,5.41,317600.0,3.2831,3.2831,3.2529,3.259,317600.0
2010-08-27 12:00:00,5.4,5.42,5.38,5.41,733500.0,3.2529,3.265,3.2409,3.259,733500.0
2010-08-27 12:10:00,5.41,5.45,5.4,5.45,189200.0,3.259,3.2831,3.2529,3.2831,189200.0
2010-08-27 12:20:00,5.45,5.45,5.42,5.42,143400.0,3.2831,3.2831,3.265,3.265,143400.0
2010-08-27 12:30:00,5.41,5.44,5.41,5.42,78400.0,3.259,3.277,3.259,3.265,78400.0
2010-08-27 12:40:00,5.43,5.45,5.41,5.44,228500.0,3.271,3.2831,3.259,3.277,228500.0
2010-08-27 12:50:00,5.45,5.45,5.41,5.41,166400.0,3.2831,3.2831,3.259,3.259,166400.0
2010-08-27 13:00:00,5.41,5.42,5.4,5.42,149900.0,3.259,3.265,3.2529,3.265,149900.0
2010-08-27 13:10:00,5.42,5.44,5.4,5.4,211200.0,3.265,3.277,3.2529,3.2529,211200.0
2010-08-27 13:20:00,5.4,5.42,5.38,5.42,339400.0,3.2529,3.265,3.2409,3.265,339400.0
2010-08-27 13:30:00,5.42,5.44,5.39,5.39,583400.0,3.265,3.277,3.2469,3.2469,583400.0
2010-08-27 13:40:00,5.39,5.42,5.39,5.39,323500.0,3.2469,3.265,3.2469,3.2469,323500.0
2010-08-27 13:50:00,5.39,5.4,5.37,5.4,250800.0,3.2469,3.2529,3.2349,3.2529,250800.0
2010-08-27 14:00:00,5.4,5.4,5.37,5.39,183500.0,3.2529,3.2529,3.2349,3.2469,183500.0
2010-08-27 14:10:00,5.39,5.4,5.37,5.39,341100.0,3.2469,3.2529,3.2349,3.2469,341100.0
2010-08-27 14:20:00,5.39,5.4,5.38,5.39,32000.0,3.2469,3.2529,3.2409,3.2469,32000.0
2010-08-27 14:30:00,5.39,5.41,5.39,5.41,684200.0,3.2469,3.259,3.2469,3.259,684200.0
2010-08-27 14:40:00,5.41,5.43,5.41,5.42,204800.0,3.259,3.271,3.259,3.265,204800.0
2010-08-27 14:50:00,5.41,5.41,5.4,5.41,49000.0,3.259,3.259,3.2529,3.259,49000.0
2010-08-27 15:00:00,5.4,5.41,5.4,5.41,25900.0,3.2529,3.259,3.2529,3.259,25900.0
2010-08-27 15:10:00,5.41,5.41,5.4,5.4,28800.0,3.259,3.259,3.2529,3.2529,28800.0
2010-08-27 15:20:00,5.41,5.43,5.4,5.43,208800.0,3.259,3.271,3.2529,3.271,208800.0
2010-08-27 15:30:00,5.43,5.43,5.4,5.41,151100.0,3.271,3.271,3.2529,3.259,151100.0
2010-08-27 15:40:00,5.4,5.45,5.4,5.43,739100.0,3.2529,3.2831,3.2529,3.271,739100.0
2010-08-27 15:50:00,5.44,5.45,5.43,5.45,1195700.0,3.277,3.2831,3.271,3.2831,1195700.0
2010-08-30 09:30:00,5.41,5.42,5.34,5.34,443100.0,3.259,3.265,3.2168,3.2168,443100.0
2010-08-30 09:40:00,5.34,5.37,5.33,5.34,525500.0,3.2168,3.2349,3.2108,3.2168,525500.0
2010-08-30 09:50:00,5.34,5.36,5.33,5.36,185800.0,3.2168,3.2288,3.2108,3.2288,185800.0
2010-08-30 10:00:00,5.36,5.37,5.33,5.36,605900.0,3.2288,3.2349,3.2108,3.2288,605900.0
2010-08-30 10:10:00,5.36,5.37,5.32,5.32,293000.0,3.2288,3.2349,3.2048,3.2048,293000.0
2010-08-30 10:20:00,5.32,5.35,5.31,5.34,585100.0,3.2048,3.2228,3.1987,3.2168,585100.0
2010-08-30 10:30:00,5.34,5.36,5.33,5.36,286000.0,3.2168,3.2288,3.2108,3.2288,286000.0
2010-08-30 10:40:00,5.35,5.36,5.34,5.36,512600.0,3.2228,3.2288,3.2168,3.2288,512600.0
2010-08-30 10:50:00,5.36,5.38,5.36,5.36,224200.0,3.2288,3.2409,3.2288,3.2288,224200.0
2010-08-30 11:00:00,5.37,5.37,5.36,5.37,110200.0,3.2349,3.2349,3.2288,3.2349,110200.0
2010-08-30 11:10:00,5.36,5.37,5.36,5.37,71600.0,3.2288,3.2349,3.2288,3.2349,71600.0
2010-08-30 11:20:00,5.37,5.37,5.36,5.36,82200.0,3.2349,3.2349,3.2288,3.2288,82200.0
2010-08-30 11:30:00,5.36,5.37,5.36,5.36,95500.0,3.2288,3.2349,3.2288,3.2288,95500.0
2010-08-30 11:40:00,5.36,5.37,5.33,5.35,809900.0,3.2288,3.2349,3.2108,3.2228,809900.0
2010-08-30 11:50:00,5.36,5.37,5.35,5.37,82000.0,3.2288,3.2349,3.2228,3.2349,82000.0
2010-08-30 12:00:00,5.36,5.37,5.36,5.36,50900.0,3.2288,3.2349,3.2288,3.2288,50900.0
2010-08-30 12:10:00,5.36,5.37,5.36,5.36,39100.0,3.2288,3.2349,3.2288,3.2288,39100.0
2010-08-30 12:20:00,5.36,5.37,5.36,5.36,42600.0,3.2288,3.2349,3.2288,3.2288,42600.0
2010-08-30 12:30:00,5.36,5.37,5.36,5.36,28600.0,3.2288,3.2349,3.2288,3.2288,28600.0
2010-08-30 12:40:00,5.36,5.39,5.36,5.39,136100.0,3.2288,3.2469,3.2288,3.2469,136100.0
2010-08-30 12:50:00,5.39,5.39,5.37,5.37,135700.0,3.2469,3.2469,3.2349,3.2349,135700.0
2010-08-30 13:00:00,5.37,5.38,5.36,5.36,171900.0,3.2349,3.2409,3.2288,3.2288,171900.0
2010-08-30 13:10:00,5.36,5.38,5.36,5.37,152200.0,3.2288,3.2409,3.2288,3.2349,152200.0
2010-08-30 13:20:00,5.38,5.38,5.35,5.36,248000.0,3.2409,3.2409,3.2228,3.2288,248000.0
2010-08-30 13:30:00,5.35,5.36,5.32,5.32,169200.0,3.2228,3.2288,3.2048,3.2048,169200.0
2010-08-30 13:40:00,5.32,5.33,5.32,5.32,78300.0,3.2048,3.2108,3.2048,3.2048,78300.0
2010-08-30 13:50:00,5.32,5.33,5.32,5.32,63900.0,3.2048,3.2108,3.2048,3.2048,63900.0
2010-08-30 14:00:00,5.32,5.33,5.27,5.28,319100.0,3.2048,3.2108,3.1746,3.1807,319100.0
2010-08-30 14:10:00,5.28,5.28,5.26,5.27,126300.0,3.1807,3.1807,3.1686,3.1746,126300.0
2010-08-30 14:20:00,5.28,5.31,5.27,5.3,174500.0,3.1807,3.1987,3.1746,3.1927,174500.0
2010-08-30 14:30:00,5.3,5.32,5.3,5.31,69700.0,3.1927,3.2048,3.1927,3.1987,69700.0
2010-08-30 14:40:00,5.3,5.31,5.27,5.28,201200.0,3.1927,3.1987,3.1746,3.1807,201200.0
2010-08-30 14:50:00,5.28,5.3,5.27,5.29,308000.0,3.1807,3.1927,3.1746,3.1867,308000.0
2010-08-30 15:00:00,5.29,5.3,5.28,5.28,150500.0,3.1867,3.1927,3.1807,3.1807,150500.0
2010-08-30 15:10:00,5.28,5.29,5.26,5.26,128000.0,3.1807,3.1867,3.1686,3.1686,128000.0
2010-08-30 15:20:00,5.26,5.27,5.25,5.25,97600.0,3.1686,3.1746,3.1626,3.1626,97600.0
2010-08-30 15:30:00,5.25,5.27,5.25,5.26,141100.0,3.1626,3.1746,3.1626,3.1686,141100.0
2010-08-30 15:40:00,5.27,5.28,5.24,5.24,251000.0,3.1746,3.1807,3.1566,3.1566,251000.0
2010-08-30 15:50:00,5.24,5.25,5.21,5.24,1173100.0,3.1566,3.1626,3.1385,3.1566,1173100.0
2010-08-31 09:30:00,5.21,5.32,5.21,5.26,301000.0,3.1385,3.2048,3.1385,3.1686,301000.0
2010-08-31 09:40:00,5.25,5.34,5.23,5.33,515600.0,3.1626,3.2168,3.1505,3.2108,515600.0
2010-08-31 09:50:00,5.33,5.35,5.28,5.3,309200.0,3.2108,3.2228,3.1807,3.1927,309200.0
2010-08-31 10:00:00,5.3,5.38,5.3,5.33,694800.0,3.1927,3.2409,3.1927,3.2108,694800.0
2010-08-31 10:10:00,5.34,5.37,5.32,5.34,530100.0,3.2168,3.2349,3.2048,3.2168,530100.0
2010-08-31 10:20:00,5.34,5.37,5.34,5.36,201100.0,3.2168,3.2349,3.2168,3.2288,201100.0
2010-08-31 10:30:00,5.36,5.38,5.33,5.33,229900.0,3.2288,3.2409,3.2108,3.2108,229900.0
2010-08-31 10:40:00,5.33,5.34,5.31,5.32,320300.0,3.2108,3.2168,3.1987,3.2048,320300.0
2010-08-31 10:50:00,5.31,5.34,5.31,5.34,256400.0,3.1987,3.2168,3.1987,3.2168,256400.0
2010-08-31 11:00:00,5.34,5.34,5.31,5.31,85800.0,3.2168,3.2168,3.1987,3.1987,85800.0
2010-08-31 11:10:00,5.32,5.34,5.31,5.32,299900.0,3.2048,3.2168,3.1987,3.2048,299900.0
2010-08-31 11:20:00,5.32,5.35,5.31,5.33,96600.0,3.2048,3.2228,3.1987,3.2108,96600.0
2010-08-31 11:30:00,5.34,5.35,5.32,5.35,226200.0,3.2168,3.2228,3.2048,3.2228,226200.0
2010-08-31 11:40:00,5.35,5.37,5.34,5.36,253100.0,3.2228,3.2349,3.2168,3.2288,253100.0
2010-08-31 11:50:00,5.37,5.39,5.35,5.38,612500.0,3.2349,3.2469,3.2228,3.2409,612500.0
2010-08-31 12:00:00,5.38,5.4,5.38,5.38,181200.0,3.2409,3.2529,3.2409,3.2409,181200.0
2010-08-31 12:10:00,5.38,5.39,5.36,5.38,243700.0,3.2409,3.2469,3.2288,3.2409,243700.0
2010-08-31 12:20:00,5.39,5.39,5.35,5.35,98200.0,3.2469,3.2469,3.2228,3.2228,98200.0
2010-08-31 12:30:00,5.35,5.38,5.35,5.38,96900.0,3.2228,3.2409,3.2228,3.2409,96900.0
2010-08-31 12:40:00,5.37,5.38,5.34,5.37,159400.0,3.2349,3.2409,3.2168,3.2349,159400.0
2010-08-31 12:50:00,5.37,5.38,5.34,5.34,97700.0,3.2349,3.2409,3.2168,3.2168,97700.0
2010-08-31 13:00:00,5.34,5.37,5.34,5.37,98900.0,3.2168,3.2349,3.2168,3.2349,98900.0
2010-08-31 13:10:00,5.36,5.37,5.36,5.37,14300.0,3.2288,3.2349,3.2288,3.2349,14300.0
2010-08-31 13:20:00,5.37,5.38,5.37,5.38,124800.0,3.2349,3.2409,3.2349,3.2409,124800.0
2010-08-31 13:30:00,5.38,5.38,5.37,5.38,46000.0,3.2409,3.2409,3.2349,3.2409,46000.0
2010-08-31 13:40:00,5.38,5.38,5.35,5.35,147500.0,3.2409,3.2409,3.2228,3.2228,147500.0
2010-08-31 13:50:00,5.36,5.36,5.35,5.35,80400.0,3.2288,3.2288,3.2228,3.2228,80400.0
2010-08-31 14:00:00,5.36,5.36,5.33,5.36,299400.0,3.2288,3.2288,3.2108,3.2288,299400.0
2010-08-31 14:10:00,5.36,5.37,5.31,5.31,396800.0,3.2288,3.2349,3.1987,3.1987,396800.0
2010-08-31 14:20:00,5.32,5.33,5.31,5.32,199300.0,3.2048,3.2108,3.1987,3.2048,199300.0
2010-08-31 14:30:00,5.32,5.32,5.27,5.28,319100.0,3.2048,3.2048,3.1746,3.1807,319100.0
2010-08-31 14:40:00,5.28,5.3,5.25,5.26,484500.0,3.1807,3.1927,3.1626,3.1686,484500.0
2010-08-31 14:50:00,5.26,5.29,5.26,5.27,144600.0,3.1686,3.1867,3.1686,3.1746,144600.0
2010-08-31 15:00:00,5.27,5.29,5.26,5.28,173000.0,3.1746,3.1867,3.1686,3.1807,173000.0
2010-08-31 15:10:00,5.27,5.28,5.25,5.26,254100.0,3.1746,3.1807,3.1626,3.1686,254100.0
2010-08-31 15:20:00,5.27,5.29,5.26,5.28,229000.0,3.1746,3.1867,3.1686,3.1807,229000.0
2010-08-31 15:30:00,5.28,5.29,5.25,5.26,289100.0,3.1807,3.1867,3.1626,3.1686,289100.0
2010-08-31 15:40:00,5.26,5.32,5.26,5.3,497700.0,3.1686,3.2048,3.1686,3.1927,497700.0
2010-08-31 15:50:00,5.31,5.31,5.27,5.28,1180800.0,3.1987,3.1987,3.1746,3.1807,1180800.0
2010-09-01 09:30:00,5.43,5.43,5.36,5.39,717600.0,3.271,3.271,3.2288,3.2469,717600.0
2010-09-01 09:40:00,5.38,5.41,5.37,5.41,724800.0,3.2409,3.259,3.2349,3.259,724800.0
2010-09-01 09:50:00,5.41,5.42,5.4,5.42,377700.0,3.259,3.265,3.2529,3.265,377700.0
2010-09-01 10:00:00,5.42,5.52,5.41,5.47,916600.0,3.265,3.3252,3.259,3.2951,916600.0
2010-09-01 10:10:00,5.47,5.49,5.46,5.47,434000.0,3.2951,3.3072,3.2891,3.2951,434000.0
2010-09-01 10:20:00,5.46,5.47,5.43,5.45,366400.0,3.2891,3.2951,3.271,3.2831,366400.0
2010-09-01 10:30:00,5.44,5.45,5.4,5.42,434800.0,3.277,3.2831,3.2529,3.265,434800.0
2010-09-01 10:40:00,5.43,5.44,5.4,5.42,579700.0,3.271,3.277,3.2529,3.265,579700.0
2010-09-01 10:50:00,5.41,5.44,5.41,5.41,224400.0,3.259,3.277,3.259,3.259,224400.0
2010-09-01 11:00:00,5.41,5.42,5.4,5.42,378500.0,3.259,3.265,3.2529,3.265,378500.0
2010-09-01 11:10:00,5.43,5.44,5.4,5.41,233800.0,3.271,3.277,3.2529,3.259,233800.0
2010-09-01 11:20:00,5.41,5.42,5.4,5.41,350300.0,3.259,3.265,3.2529,3.259,350300.0
2010-09-01 11:30:00,5.41,5.43,5.41,5.42,141300.0,3.259,3.271,3.259,3.265,141300.0
2010-09-01 11:40:00,5.41,5.41,5.4,5.4,178600.0,3.259,3.259,3.2529,3.2529,178600.0
2010-09-01 11:50:00,5.41,5.41,5.4,5.4,124500.0,3.259,3.259,3.2529,3.2529,124500.0
2010-09-01 12:00:00,5.4,5.41,5.4,5.4,76800.0,3.2529,3.259,3.2529,3.2529,76800.0
2010-09-01 12:10:00,5.4,5.41,5.39,5.39,288800.0,3.2529,3.259,3.2469,3.2469,288800.0
2010-09-01 12:20:00,5.39,5.4,5.37,5.37,124600.0,3.2469,3.2529,3.2349,3.2349,124600.0
2010-09-01 12:30:00,5.37,5.38,5.37,5.38,32900.0,3.2349,3.2409,3.2349,3.2409,32900.0
2010-09-01 12:40:00,5.38,5.38,5.37,5.38,51200.0,3.2409,3.2409,3.2349,3.2409,51200.0
2010-09-01 12:50:00,5.37,5.41,5.37,5.41,519200.0,3.2349,3.259,3.2349,3.259,519200.0
2010-09-01 13:00:00,5.4,5.41,5.39,5.39,101100.0,3.2529,3.259,3.2469,3.2469,101100.0
2010-09-01 13:10:00,5.39,5.42,5.39,5.41,269500.0,3.2469,3.265,3.2469,3.259,269500.0
2010-09-01 13:20:00,5.42,5.43,5.41,5.42,276600.0,3.265,3.271,3.259,3.265,276600.0
2010-09-01 13:30:00,5.42,5.43,5.41,5.41,103100.0,3.265,3.271,3.259,3.259,103100.0
2010-09-01 13:40:00,5.41,5.44,5.41,5.43,163700.0,3.259,3.277,3.259,3.271,163700.0
2010-09-01 13:50:00,5.44,5.45,5.43,5.45,138000.0,3.277,3.2831,3.271,3.2831,138000.0
2010-09-01 14:00:00,5.44,5.46,5.44,5.44,279800.0,3.277,3.2891,3.277,3.277,279800.0
2010-09-01 14:10:00,5.44,5.44,5.41,5.41,161300.0,3.277,3.277,3.259,3.259,161300.0
2010-09-01 14:20:00,5.42,5.43,5.41,5.43,183800.0,3.265,3.271,3.259,3.271,183800.0
2010-09-01 14:30:00,5.43,5.44,5.4,5.41,147100.0,3.271,3.277,3.2529,3.259,147100.0
2010-09-01 14:40:00,5.41,5.43,5.4,5.43,194400.0,3.259,3.271,3.2529,3.271,194400.0
2010-09-01 14:50:00,5.43,5.44,5.42,5.44,174800.0,3.271,3.277,3.265,3.277,174800.0
2010-09-01 15:00:00,5.43,5.44,5.41,5.44,264800.0,3.271,3.277,3.259,3.277,264800.0
2010-09-01 15:10:00,5.43,5.44,5.41,5.42,220800.0,3.271,3.277,3.259,3.265,220800.0
2010-09-01 15:20:00,5.42,5.42,5.41,5.42,86300.0,3.265,3.265,3.259,3.265,86300.0
2010-09-01 15:30:00,5.41,5.46,5.41,5.45,658900.0,3.259,3.2891,3.259,3.2831,658900.0
2010-09-01 15:40:00,5.45,5.47,5.44,5.44,369800.0,3.2831,3.2951,3.277,3.277,369800.0
2010-09-01 15:50:00,5.45,5.48,5.44,5.47,1278600.0,3.2831,3.3011,3.277,3.2951,1278600.0
2010-09-02 09:30:00,5.5,5.5,5.45,5.47,484000.0,3.3132,3.3132,3.2831,3.2951,484000.0
2010-09-02 09:40:00,5.47,5.48,5.46,5.48,257000.0,3.2951,3.3011,3.2891,3.3011,257000.0
2010-09-02 09:50:00,5.47,5.5,5.47,5.5,251000.0,3.2951,3.3132,3.2951,3.3132,251000.0
2010-09-02 10:00:00,5.5,5.51,5.49,5.49,303800.0,3.3132,3.3192,3.3072,3.3072,303800.0
2010-09-02 10:10:00,5.49,5.5,5.48,5.5,357300.0,3.3072,3.3132,3.3011,3.3132,357300.0
2010-09-02 10:20:00,5.49,5.52,5.49,5.52,223400.0,3.3072,3.3252,3.3072,3.3252,223400.0
2010-09-02 10:30:00,5.51,5.52,5.5,5.52,335300.0,3.3192,3.3252,3.3132,3.3252,335300.0
2010-09-02 10:40:00,5.51,5.52,5.51,5.51,158600.0,3.3192,3.3252,3.3192,3.3192,158600.0
2010-09-02 10:50:00,5.52,5.55,5.51,5.55,297000.0,3.3252,3.3433,3.3192,3.3433,297000.0
2010-09-02 11:00:00,5.54,5.56,5.53,5.54,604400.0,3.3373,3.3493,3.3313,3.3373,604400.0
2010-09-02 11:10:00,5.54,5.55,5.54,5.54,242700.0,3.3373,3.3433,3.3373,3.3373,242700.0
2010-09-02 11:20:00,5.54,5.55,5.53,5.54,125900.0,3.3373,3.3433,3.3313,3.3373,125900.0
2010-09-02 11:30:00,5.53,5.56,5.53,5.55,333000.0,3.3313,3.3493,3.3313,3.3433,333000.0
2010-09-02 11:40:00,5.55,5.59,5.55,5.58,219600.0,3.3433,3.3674,3.3433,3.3614,219600.0
2010-09-02 11:50:00,5.58,5.58,5.57,5.57,85000.0,3.3614,3.3614,3.3554,3.3554,85000.0
2010-09-02 12:00:00,5.58,5.59,5.57,5.59,296400.0,3.3614,3.3674,3.3554,3.3674,296400.0
2010-09-02 12:10:00,5.58,5.59,5.58,5.59,99300.0,3.3614,3.3674,3.3614,3.3674,99300.0
2010-09-02 12:20:00,5.59,5.59,5.58,5.59,132700.0,3.3674,3.3674,3.3614,3.3674,132700.0
2010-09-02 12:30:00,5.59,5.59,5.57,5.59,574700.0,3.3674,3.3674,3.3554,3.3674,574700.0
2010-09-02 12:40:00,5.59,5.59,5.58,5.59,181000.0,3.3674,3.3674,3.3614,3.3674,181000.0
2010-09-02 12:50:00,5.59,5.59,5.58,5.58,310000.0,3.3674,3.3674,3.3614,3.3614,310000.0
2010-09-02 13:00:00,5.58,5.59,5.58,5.59,147000.0,3.3614,3.3674,3.3614,3.3674,147000.0
2010-09-02 13:10:00,5.59,5.59,5.58,5.59,201300.0,3.3674,3.3674,3.3614,3.3674,201300.0
2010-09-02 13:20:00,5.59,5.59,5.58,5.59,183000.0,3.3674,3.3674,3.3614,3.3674,183000.0
2010-09-02 13:30:00,5.58,5.62,5.58,5.6,579300.0,3.3614,3.3855,3.3614,3.3734,579300.0
2010-09-02 13:40:00,5.61,5.63,5.61,5.63,418100.0,3.3794,3.3915,3.3794,3.3915,418100.0
2010-09-02 13:50:00,5.63,5.64,5.62,5.64,238800.0,3.3915,3.3975,3.3855,3.3975,238800.0
2010-09-02 14:00:00,5.64,5.64,5.63,5.64,129100.0,3.3975,3.3975,3.3915,3.3975,129100.0
2010-09-02 14:10:00,5.64,5.64,5.63,5.64,69800.0,3.3975,3.3975,3.3915,3.3975,69800.0
2010-09-02 14:20:00,5.64,5.64,5.63,5.64,109500.0,3.3975,3.3975,3.3915,3.3975,109500.0
2010-09-02 14:30:00,5.64,5.64,5.63,5.63,317000.0,3.3975,3.3975,3.3915,3.3915,317000.0
2010-09-02 14:40:00,5.64,5.65,5.62,5.64,672600.0,3.3975,3.4035,3.3855,3.3975,672600.0
2010-09-02 14:50:00,5.63,5.64,5.63,5.64,135500.0,3.3915,3.3975,3.3915,3.3975,135500.0
2010-09-02 15:00:00,5.63,5.64,5.62,5.63,212000.0,3.3915,3.3975,3.3855,3.3915,212000.0
2010-09-02 15:10:00,5.62,5.63,5.62,5.63,89400.0,3.3855,3.3915,3.3855,3.3915,89400.0
2010-09-02 15:20:00,5.62,5.63,5.62,5.63,248400.0,3.3855,3.3915,3.3855,3.3915,248400.0
2010-09-02 15:30:00,5.63,5.64,5.62,5.63,730100.0,3.3915,3.3975,3.3855,3.3915,730100.0
2010-09-02 15:40:00,5.63,5.64,5.6,5.64,727200.0,3.3915,3.3975,3.3734,3.3975,727200.0
2010-09-02 15:50:00,5.64,5.68,5.64,5.68,1011600.0,3.3975,3.4216,3.3975,3.4216,1011600.0
2010-09-03 09:30:00,5.83,5.84,5.74,5.78,720900.0,3.512,3.518,3.4578,3.4819,720900.0
2010-09-03 09:40:00,5.78,5.79,5.75,5.77,868400.0,3.4819,3.4879,3.4638,3.4758,868400.0
2010-09-03 09:50:00,5.77,5.78,5.72,5.72,272900.0,3.4758,3.4819,3.4457,3.4457,272900.0
2010-09-03 10:00:00,5.72,5.72,5.67,5.69,575100.0,3.4457,3.4457,3.4156,3.4276,575100.0
2010-09-03 10:10:00,5.68,5.71,5.66,5.71,271700.0,3.4216,3.4397,3.4096,3.4397,271700.0
2010-09-03 10:20:00,5.7,5.73,5.67,5.67,335800.0,3.4337,3.4517,3.4156,3.4156,335800.0
2010-09-03 10:30:00,5.67,5.69,5.66,5.68,187300.0,3.4156,3.4276,3.4096,3.4216,187300.0
2010-09-03 10:40:00,5.68,5.7,5.66,5.67,557200.0,3.4216,3.4337,3.4096,3.4156,557200.0
2010-09-03 10:50:00,5.67,5.67,5.62,5.64,324000.0,3.4156,3.4156,3.3855,3.3975,324000.0
2010-09-03 11:00:00,5.64,5.65,5.61,5.64,522000.0,3.3975,3.4035,3.3794,3.3975,522000.0
2010-09-03 11:10:00,5.64,5.66,5.63,5.66,177700.0,3.3975,3.4096,3.3915,3.4096,177700.0
2010-09-03 11:20:00,5.65,5.67,5.64,5.64,287000.0,3.4035,3.4156,3.3975,3.3975,287000.0
2010-09-03 11:30:00,5.64,5.66,5.63,5.65,335000.0,3.3975,3.4096,3.3915,3.4035,335000.0
2010-09-03 11:40:00,5.65,5.67,5.65,5.66,99500.0,3.4035,3.4156,3.4035,3.4096,99500.0
2010-09-03 11:50:00,5.66,5.68,5.64,5.66,83800.0,3.4096,3.4216,3.3975,3.4096,83800.0
2010-09-03 12:00:00,5.66,5.68,5.66,5.67,78000.0,3.4096,3.4216,3.4096,3.4156,78000.0
2010-09-03 12:10:00,5.67,5.68,5.67,5.68,39700.0,3.4156,3.4216,3.4156,3.4216,39700.0
2010-09-03 12:20:00,5.68,5.68,5.66,5.67,55600.0,3.4216,3.4216,3.4096,3.4156,55600.0
2010-09-03 12:30:00,5.66,5.68,5.66,5.68,51300.0,3.4096,3.4216,3.4096,3.4216,51300.0
2010-09-03 12:40:00,5.67,5.7,5.67,5.69,107300.0,3.4156,3.4337,3.4156,3.4276,107300.0
2010-09-03 12:50:00,5.69,5.73,5.69,5.72,320700.0,3.4276,3.4517,3.4276,3.4457,320700.0
2010-09-03 13:00:00,5.72,5.73,5.71,5.72,62000.0,3.4457,3.4517,3.4397,3.4457,62000.0
2010-09-03 13:10:00,5.72,5.74,5.71,5.73,172500.0,3.4457,3.4578,3.4397,3.4517,172500.0
2010-09-03 13:20:00,5.72,5.73,5.71,5.71,60700.0,3.4457,3.4517,3.4397,3.4397,60700.0
2010-09-03 13:30:00,5.72,5.74,5.71,5.74,214200.0,3.4457,3.4578,3.4397,3.4578,214200.0
2010-09-03 13:40:00,5.74,5.75,5.73,5.74,74000.0,3.4578,3.4638,3.4517,3.4578,74000.0
2010-09-03 13:50:00,5.74,5.74,5.73,5.74,98200.0,3.4578,3.4578,3.4517,3.4578,98200.0
2010-09-03 14:00:00,5.74,5.74,5.72,5.72,232100.0,3.4578,3.4578,3.4457,3.4457,232100.0
2010-09-03 14:10:00,5.72,5.73,5.71,5.72,112900.0,3.4457,3.4517,3.4397,3.4457,112900.0
2010-09-03 14:20:00,5.72,5.74,5.71,5.73,137900.0,3.4457,3.4578,3.4397,3.4517,137900.0
2010-09-03 14:30:00,5.73,5.74,5.71,5.72,264300.0,3.4517,3.4578,3.4397,3.4457,264300.0
2010-09-03 14:40:00,5.72,5.72,5.7,5.7,142200.0,3.4457,3.4457,3.4337,3.4337,142200.0
2010-09-03 14:50:00,5.7,5.71,5.69,5.7,119200.0,3.4337,3.4397,3.4276,3.4337,119200.0
2010-09-03 15:00:00,5.69,5.7,5.69,5.7,68900.0,3.4276,3.4337,3.4276,3.4337,68900.0
2010-09-03 15:10:00,5.69,5.72,5.69,5.72,157700.0,3.4276,3.4457,3.4276,3.4457,157700.0
2010-09-03 15:20:00,5.72,5.73,5.72,5.73,96300.0,3.4457,3.4517,3.4457,3.4517,96300.0
2010-09-03 15:30:00,5.72,5.73,5.71,5.72,200200.0,3.4457,3.4517,3.4397,3.4457,200200.0
2010-09-03 15:40:00,5.71,5.74,5.71,5.73,336900.0,3.4397,3.4578,3.4397,3.4517,336900.0
2010-09-03 15:50:00,5.74,5.74,5.72,5.73,724000.0,3.4578,3.4578,3.4457,3.4517,724000.0
2010-09-07 09:30:00,5.63,5.65,5.58,5.61,282900.0,3.3915,3.4035,3.3614,3.3794,282900.0
2010-09-07 09:40:00,5.61,5.63,5.54,5.54,1341000.0,3.3794,3.3915,3.3373,3.3373,1341000.0
2010-09-07 09:50:00,5.55,5.55,5.49,5.49,751300.0,3.3433,3.3433,3.3072,3.3072,751300.0
2010-09-07 10:00:00,5.49,5.52,5.48,5.52,318300.0,3.3072,3.3252,3.3011,3.3252,318300.0
2010-09-07 10:10:00,5.52,5.53,5.5,5.51,224300.0,3.3252,3.3313,3.3132,3.3192,224300.0
2010-09-07 10:20:00,5.5,5.51,5.48,5.48,1479000.0,3.3132,3.3192,3.3011,3.3011,1479000.0
2010-09-07 10:30:00,5.49,5.53,5.48,5.52,271100.0,3.3072,3.3313,3.3011,3.3252,271100.0
2010-09-07 10:40:00,5.52,5.54,5.52,5.54,71600.0,3.3252,3.3373,3.3252,3.3373,71600.0
2010-09-07 10:50:00,5.53,5.54,5.52,5.53,86700.0,3.3313,3.3373,3.3252,3.3313,86700.0
2010-09-07 11:00:00,5.53,5.54,5.51,5.51,393900.0,3.3313,3.3373,3.3192,3.3192,393900.0
2010-09-07 11:10:00,5.51,5.52,5.51,5.51,49600.0,3.3192,3.3252,3.3192,3.3192,49600.0
2010-09-07 11:20:00,5.51,5.54,5.51,5.53,105100.0,3.3192,3.3373,3.3192,3.3313,105100.0
2010-09-07 11:30:00,5.53,5.54,5.53,5.53,56500.0,3.3313,3.3373,3.3313,3.3313,56500.0
2010-09-07 11:40:00,5.54,5.54,5.53,5.53,12800.0,3.3373,3.3373,3.3313,3.3313,12800.0
2010-09-07 11:50:00,5.54,5.57,5.53,5.57,111200.0,3.3373,3.3554,3.3313,3.3554,111200.0
2010-09-07 12:00:00,5.56,5.57,5.55,5.56,108400.0,3.3493,3.3554,3.3433,3.3493,108400.0
2010-09-07 12:10:00,5.56,5.56,5.55,5.56,31500.0,3.3493,3.3493,3.3433,3.3493,31500.0
2010-09-07 12:20:00,5.56,5.56,5.54,5.54,75300.0,3.3493,3.3493,3.3373,3.3373,75300.0
2010-09-07 12:30:00,5.54,5.55,5.51,5.51,127600.0,3.3373,3.3433,3.3192,3.3192,127600.0
2010-09-07 12:40:00,5.51,5.54,5.51,5.51,451100.0,3.3192,3.3373,3.3192,3.3192,451100.0
2010-09-07 12:50:00,5.51,5.52,5.51,5.51,45100.0,3.3192,3.3252,3.3192,3.3192,45100.0
2010-09-07 13:00:00,5.51,5.52,5.51,5.51,11700.0,3.3192,3.3252,3.3192,3.3192,11700.0
2010-09-07 13:10:00,5.52,5.53,5.51,5.53,77400.0,3.3252,3.3313,3.3192,3.3313,77400.0
2010-09-07 13:20:00,5.52,5.53,5.51,5.51,110300.0,3.3252,3.3313,3.3192,3.3192,110300.0
2010-09-07 13:30:00,5.52,5.52,5.51,5.51,120400.0,3.3252,3.3252,3.3192,3.3192,120400.0
2010-09-07 13:40:00,5.52,5.52,5.5,5.51,77500.0,3.3252,3.3252,3.3132,3.3192,77500.0
2010-09-07 13:50:00,5.5,5.53,5.49,5.51,379200.0,3.3132,3.3313,3.3072,3.3192,379200.0
2010-09-07 14:00:00,5.51,5.52,5.5,5.51,92900.0,3.3192,3.3252,3.3132,3.3192,92900.0
2010-09-07 14:10:00,5.51,5.53,5.51,5.52,337600.0,3.3192,3.3313,3.3192,3.3252,337600.0
2010-09-07 14:20:00,5.53,5.55,5.52,5.53,236200.0,3.3313,3.3433,3.3252,3.3313,236200.0
2010-09-07 14:30:00,5.53,5.54,5.52,5.52,54100.0,3.3313,3.3373,3.3252,3.3252,54100.0
2010-09-07 14:40:00,5.52,5.53,5.51,5.53,58700.0,3.3252,3.3313,3.3192,3.3313,58700.0
2010-09-07 14:50:00,5.53,5.53,5.46,5.47,371200.0,3.3313,3.3313,3.2891,3.2951,371200.0
2010-09-07 15:00:00,5.47,5.5,5.47,5.48,304800.0,3.2951,3.3132,3.2951,3.3011,304800.0
2010-09-07 15:10:00,5.48,5.5,5.48,5.49,75000.0,3.3011,3.3132,3.3011,3.3072,75000.0
2010-09-07 15:20:00,5.49,5.5,5.49,5.5,85700.0,3.3072,3.3132,3.3072,3.3132,85700.0
2010-09-07 15:30:00,5.5,5.51,5.49,5.5,89000.0,3.3132,3.3192,3.3072,3.3132,89000.0
2010-09-07 15:40:00,5.5,5.51,5.49,5.51,157100.0,3.3132,3.3192,3.3072,3.3192,157100.0
2010-09-07 15:50:00,5.5,5.51,5.47,5.48,567700.0,3.3132,3.3192,3.2951,3.3011,567700.0
2010-09-08 09:30:00,5.65,5.65,5.6,5.62,726800.0,3.4035,3.4035,3.3734,3.3855,726800.0
2010-09-08 09:40:00,5.61,5.65,5.61,5.64,800200.0,3.3794,3.4035,3.3794,3.3975,800200.0
2010-09-08 09:50:00,5.64,5.72,5.62,5.7,1051100.0,3.3975,3.4457,3.3855,3.4337,1051100.0
2010-09-08 10:00:00,5.71,5.71,5.67,5.68,473500.0,3.4397,3.4397,3.4156,3.4216,473500.0
2010-09-08 10:10:00,5.68,5.74,5.68,5.72,703300.0,3.4216,3.4578,3.4216,3.4457,703300.0
2010-09-08 10:20:00,5.72,5.75,5.7,5.74,518400.0,3.4457,3.4638,3.4337,3.4578,518400.0
2010-09-08 10:30:00,5.74,5.75,5.7,5.72,621600.0,3.4578,3.4638,3.4337,3.4457,621600.0
2010-09-08 10:40:00,5.73,5.75,5.7,5.71,678500.0,3.4517,3.4638,3.4337,3.4397,678500.0
2010-09-08 10:50:00,5.71,5.76,5.7,5.76,1408100.0,3.4397,3.4698,3.4337,3.4698,1408100.0
2010-09-08 11:00:00,5.76,5.8,5.75,5.79,650900.0,3.4698,3.4939,3.4638,3.4879,650900.0
2010-09-08 11:10:00,5.78,5.79,5.77,5.77,284700.0,3.4819,3.4879,3.4758,3.4758,284700.0
2010-09-08 11:20:00,5.78,5.8,5.77,5.77,242000.0,3.4819,3.4939,3.4758,3.4758,242000.0
2010-09-08 11:30:00,5.78,5.79,5.76,5.78,307100.0,3.4819,3.4879,3.4698,3.4819,307100.0
2010-09-08 11:40:00,5.78,5.79,5.76,5.79,306500.0,3.4819,3.4879,3.4698,3.4879,306500.0
2010-09-08 11:50:00,5.78,5.79,5.76,5.77,645900.0,3.4819,3.4879,3.4698,3.4758,645900.0
2010-09-08 12:00:00,5.77,5.78,5.77,5.78,176200.0,3.4758,3.4819,3.4758,3.4819,176200.0
2010-09-08 12:10:00,5.78,5.8,5.77,5.79,409500.0,3.4819,3.4939,3.4758,3.4879,409500.0
2010-09-08 12:20:00,5.79,5.81,5.78,5.81,360900.0,3.4879,3.4999,3.4819,3.4999,360900.0
2010-09-08 12:30:00,5.81,5.82,5.79,5.82,495500.0,3.4999,3.506,3.4879,3.506,495500.0
2010-09-08 12:40:00,5.82,5.84,5.81,5.83,240500.0,3.506,3.518,3.4999,3.512,240500.0
2010-09-08 12:50:00,5.83,5.83,5.79,5.8,167400.0,3.512,3.512,3.4879,3.4939,167400.0
2010-09-08 13:00:00,5.8,5.8,5.77,5.78,140500.0,3.4939,3.4939,3.4758,3.4819,140500.0
2010-09-08 13:10:00,5.78,5.78,5.73,5.76,730800.0,3.4819,3.4819,3.4517,3.4698,730800.0
2010-09-08 13:20:00,5.76,5.78,5.75,5.78,276400.0,3.4698,3.4819,3.4638,3.4819,276400.0
2010-09-08 13:30:00,5.78,5.78,5.75,5.76,137000.0,3.4819,3.4819,3.4638,3.4698,137000.0
2010-09-08 13:40:00,5.75,5.76,5.72,5.72,367200.0,3.4638,3.4698,3.4457,3.4457,367200.0
2010-09-08 13:50:00,5.73,5.73,5.7,5.73,385600.0,3.4517,3.4517,3.4337,3.4517,385600.0
2010-09-08 14:00:00,5.72,5.72,5.69,5.71,559600.0,3.4457,3.4457,3.4276,3.4397,559600.0
2010-09-08 14:10:00,5.72,5.72,5.69,5.72,389600.0,3.4457,3.4457,3.4276,3.4457,389600.0
2010-09-08 14:20:00,5.71,5.74,5.71,5.74,50900.0,3.4397,3.4578,3.4397,3.4578,50900.0
2010-09-08 14:30:00,5.74,5.74,5.72,5.73,79500.0,3.4578,3.4578,3.4457,3.4517,79500.0
2010-09-08 14:40:00,5.73,5.75,5.72,5.75,237300.0,3.4517,3.4638,3.4457,3.4638,237300.0
2010-09-08 14:50:00,5.75,5.75,5.72,5.73,180900.0,3.4638,3.4638,3.4457,3.4517,180900.0
2010-09-08 15:00:00,5.73,5.75,5.71,5.72,871100.0,3.4517,3.4638,3.4397,3.4457,871100.0
2010-09-08 15:10:00,5.73,5.73,5.69,5.69,260900.0,3.4517,3.4517,3.4276,3.4276,260900.0
2010-09-08 15:20:00,5.7,5.72,5.68,5.7,337800.0,3.4337,3.4457,3.4216,3.4337,337800.0
2010-09-08 15:30:00,5.7,5.77,5.7,5.76,594100.0,3.4337,3.4758,3.4337,3.4698,594100.0
2010-09-08 15:40:00,5.76,5.77,5.7,5.74,1225200.0,3.4698,3.4758,3.4337,3.4578,1225200.0
2010-09-08 15:50:00,5.74,5.78,5.73,5.77,1972600.0,3.4578,3.4819,3.4517,3.4758,1972600.0
2010-09-09 09:30:00,5.9,5.96,5.86,5.96,768300.0,3.5541,3.5903,3.53,3.5903,768300.0
2010-09-09 09:40:00,5.96,5.98,5.93,5.96,693000.0,3.5903,3.6023,3.5722,3.5903,693000.0
2010-09-09 09:50:00,5.95,5.98,5.94,5.97,943600.0,3.5843,3.6023,3.5782,3.5963,943600.0
2010-09-09 10:00:00,5.97,5.98,5.92,5.94,595500.0,3.5963,3.6023,3.5662,3.5782,595500.0
2010-09-09 10:10:00,5.94,5.95,5.93,5.93,297600.0,3.5782,3.5843,3.5722,3.5722,297600.0
2010-09-09 10:20:00,5.93,5.95,5.9,5.93,1114700.0,3.5722,3.5843,3.5541,3.5722,1114700.0
2010-09-09 10:30:00,5.93,5.95,5.9,5.95,408300.0,3.5722,3.5843,3.5541,3.5843,408300.0
2010-09-09 10:40:00,5.95,5.95,5.9,5.91,1560600.0,3.5843,3.5843,3.5541,3.5602,1560600.0
2010-09-09 10:50:00,5.91,5.92,5.88,5.88,503700.0,3.5602,3.5662,3.5421,3.5421,503700.0
2010-09-09 11:00:00,5.88,5.93,5.87,5.93,640600.0,3.5421,3.5722,3.5361,3.5722,640600.0
2010-09-09 11:10:00,5.93,5.96,5.92,5.93,346500.0,3.5722,3.5903,3.5662,3.5722,346500.0
2010-09-09 11:20:00,5.93,5.94,5.91,5.92,253200.0,3.5722,3.5782,3.5602,3.5662,253200.0
2010-09-09 11:30:00,5.92,5.96,5.92,5.95,356300.0,3.5662,3.5903,3.5662,3.5843,356300.0
2010-09-09 11:40:00,5.95,5.95,5.93,5.93,166400.0,3.5843,3.5843,3.5722,3.5722,166400.0
2010-09-09 11:50:00,5.93,5.95,5.92,5.94,397300.0,3.5722,3.5843,3.5662,3.5782,397300.0
2010-09-09 12:00:00,5.94,5.94,5.93,5.93,195900.0,3.5782,3.5782,3.5722,3.5722,195900.0
2010-09-09 12:10:00,5.93,5.94,5.93,5.93,216100.0,3.5722,3.5782,3.5722,3.5722,216100.0
2010-09-09 12:20:00,5.94,5.94,5.9,5.91,209200.0,3.5782,3.5782,3.5541,3.5602,209200.0
2010-09-09 12:30:00,5.91,5.91,5.89,5.89,173600.0,3.5602,3.5602,3.5481,3.5481,173600.0
2010-09-09 12:40:00,5.89,5.9,5.85,5.87,502500.0,3.5481,3.5541,3.524,3.5361,502500.0
2010-09-09 12:50:00,5.87,5.89,5.82,5.83,570100.0,3.5361,3.5481,3.506,3.512,570100.0
2010-09-09 13:00:00,5.83,5.84,5.79,5.8,338000.0,3.512,3.518,3.4879,3.4939,338000.0
2010-09-09 13:10:00,5.79,5.83,5.77,5.82,438800.0,3.4879,3.512,3.4758,3.506,438800.0
2010-09-09 13:20:00,5.82,5.82,5.78,5.78,229400.0,3.506,3.506,3.4819,3.4819,229400.0
2010-09-09 13:30:00,5.78,5.85,5.78,5.85,246800.0,3.4819,3.524,3.4819,3.524,246800.0
2010-09-09 13:40:00,5.84,5.85,5.8,5.82,822800.0,3.518,3.524,3.4939,3.506,822800.0
2010-09-09 13:50:00,5.83,5.84,5.79,5.8,347400.0,3.512,3.518,3.4879,3.4939,347400.0
2010-09-09 14:00:00,5.8,5.82,5.8,5.8,87000.0,3.4939,3.506,3.4939,3.4939,87000.0
2010-09-09 14:10:00,5.81,5.81,5.77,5.79,371100.0,3.4999,3.4999,3.4758,3.4879,371100.0
2010-09-09 14:20:00,5.8,5.81,5.78,5.79,300600.0,3.4939,3.4999,3.4819,3.4879,300600.0
2010-09-09 14:30:00,5.78,5.83,5.78,5.83,288400.0,3.4819,3.512,3.4819,3.512,288400.0
2010-09-09 14:40:00,5.83,5.83,5.8,5.82,399400.0,3.512,3.512,3.4939,3.506,399400.0
2010-09-09 14:50:00,5.82,5.84,5.82,5.84,268500.0,3.506,3.518,3.506,3.518,268500.0
2010-09-09 15:00:00,5.83,5.87,5.83,5.85,317800.0,3.512,3.5361,3.512,3.524,317800.0
2010-09-09 15:10:00,5.86,5.86,5.84,5.84,200700.0,3.53,3.53,3.518,3.518,200700.0
2010-09-09 15:20:00,5.85,5.86,5.83,5.86,311600.0,3.524,3.53,3.512,3.53,311600.0
2010-09-09 15:30:00,5.86,5.87,5.85,5.87,414500.0,3.53,3.5361,3.524,3.5361,414500.0
2010-09-09 15:40:00,5.87,5.87,5.84,5.84,417100.0,3.5361,3.5361,3.518,3.518,417100.0
2010-09-09 15:50:00,5.85,5.87,5.85,5.86,927800.0,3.524,3.5361,3.524,3.53,927800.0
2010-09-10 09:30:00,5.86,5.91,5.86,5.89,300100.0,3.53,3.5602,3.53,3.5481,300100.0
2010-09-10 09:40:00,5.89,5.92,5.88,5.91,550300.0,3.5481,3.5662,3.5421,3.5602,550300.0
2010-09-10 09:50:00,5.91,5.96,5.89,5.95,1741900.0,3.5602,3.5903,3.5481,3.5843,1741900.0
2010-09-10 10:00:00,5.95,5.95,5.89,5.93,473400.0,3.5843,3.5843,3.5481,3.5722,473400.0
2010-09-10 10:10:00,5.92,5.95,5.92,5.95,232300.0,3.5662,3.5843,3.5662,3.5843,232300.0
2010-09-10 10:20:00,5.95,5.96,5.92,5.94,361500.0,3.5843,3.5903,3.5662,3.5782,361500.0
2010-09-10 10:30:00,5.95,5.98,5.94,5.97,569600.0,3.5843,3.6023,3.5782,3.5963,569600.0
2010-09-10 10:40:00,5.97,5.97,5.93,5.94,309600.0,3.5963,3.5963,3.5722,3.5782,309600.0
2010-09-10 10:50:00,5.94,5.95,5.91,5.91,734200.0,3.5782,3.5843,3.5602,3.5602,734200.0
2010-09-10 11:00:00,5.92,5.94,5.91,5.91,251600.0,3.5662,3.5782,3.5602,3.5602,251600.0
2010-09-10 11:10:00,5.91,5.92,5.87,5.89,375200.0,3.5602,3.5662,3.5361,3.5481,375200.0
2010-09-10 11:20:00,5.89,5.9,5.89,5.9,99200.0,3.5481,3.5541,3.5481,3.5541,99200.0
2010-09-10 11:30:00,5.9,5.9,5.88,5.88,240700.0,3.5541,3.5541,3.5421,3.5421,240700.0
2010-09-10 11:40:00,5.88,5.89,5.86,5.87,261900.0,3.5421,3.5481,3.53,3.5361,261900.0
2010-09-10 11:50:00,5.87,5.88,5.84,5.86,227600.0,3.5361,3.5421,3.518,3.53,227600.0
2010-09-10 12:00:00,5.85,5.88,5.85,5.87,136200.0,3.524,3.5421,3.524,3.5361,136200.0
2010-09-10 12:10:00,5.87,5.88,5.87,5.88,39900.0,3.5361,3.5421,3.5361,3.5421,39900.0
2010-09-10 12:20:00,5.88,5.89,5.87,5.88,304400.0,3.5421,3.5481,3.5361,3.5421,304400.0
2010-09-10 12:30:00,5.88,5.9,5.87,5.89,355800.0,3.5421,3.5541,3.5361,3.5481,355800.0
2010-09-10 12:40:00,5.89,5.9,5.88,5.89,57000.0,3.5481,3.5541,3.5421,3.5481,57000.0
2010-09-10 12:50:00,5.88,5.89,5.86,5.88,196800.0,3.5421,3.5481,3.53,3.5421,196800.0
2010-09-10 13:00:00,5.86,5.88,5.85,5.88,156400.0,3.53,3.5421,3.524,3.5421,156400.0
2010-09-10 13:10:00,5.87,5.88,5.87,5.88,27000.0,3.5361,3.5421,3.5361,3.5421,27000.0
2010-09-10 13:20:00,5.88,5.88,5.86,5.86,62300.0,3.5421,3.5421,3.53,3.53,62300.0
2010-09-10 13:30:00,5.86,5.88,5.85,5.87,207700.0,3.53,3.5421,3.524,3.5361,207700.0
2010-09-10 13:40:00,5.86,5.87,5.85,5.85,31800.0,3.53,3.5361,3.524,3.524,31800.0
2010-09-10 13:50:00,5.86,5.86,5.84,5.86,92000.0,3.53,3.53,3.518,3.53,92000.0
2010-09-10 14:00:00,5.85,5.87,5.85,5.85,76500.0,3.524,3.5361,3.524,3.524,76500.0
2010-09-10 14:10:00,5.86,5.87,5.85,5.86,105800.0,3.53,3.5361,3.524,3.53,105800.0
2010-09-10 14:20:00,5.87,5.87,5.85,5.85,116700.0,3.5361,3.5361,3.524,3.524,116700.0
2010-09-10 14:30:00,5.85,5.86,5.85,5.85,43700.0,3.524,3.53,3.524,3.524,43700.0
2010-09-10 14:40:00,5.85,5.87,5.85,5.85,185300.0,3.524,3.5361,3.524,3.524,185300.0
2010-09-10 14:50:00,5.85,5.86,5.84,5.84,139500.0,3.524,3.53,3.518,3.518,139500.0
2010-09-10 15:00:00,5.84,5.85,5.83,5.84,283600.0,3.518,3.524,3.512,3.518,283600.0
2010-09-10 15:10:00,5.84,5.85,5.84,5.84,52800.0,3.518,3.524,3.518,3.518,52800.0
2010-09-10 15:20:00,5.84,5.85,5.83,5.84,224500.0,3.518,3.524,3.512,3.518,224500.0
2010-09-10 15:30:00,5.84,5.85,5.83,5.84,165600.0,3.518,3.524,3.512,3.518,165600.0
2010-09-10 15:40:00,5.84,5.85,5.83,5.84,335600.0,3.518,3.524,3.512,3.518,335600.0
2010-09-10 15:50:00,5.84,5.85,5.83,5.84,735300.0,3.518,3.524,3.512,3.518,735300.0
2010-09-13 09:30:00,6.07,6.13,6.06,6.13,1404500.0,3.6566,3.6927,3.6505,3.6927,1404500.0
2010-09-13 09:40:00,6.12,6.12,6.07,6.09,979100.0,3.6867,3.6867,3.6566,3.6686,979100.0
2010-09-13 09:50:00,6.09,6.1,6.06,6.06,820300.0,3.6686,3.6746,3.6505,3.6505,820300.0
2010-09-13 10:00:00,6.06,6.13,6.06,6.13,945800.0,3.6505,3.6927,3.6505,3.6927,945800.0
2010-09-13 10:10:00,6.12,6.13,6.09,6.1,388700.0,3.6867,3.6927,3.6686,3.6746,388700.0
2010-09-13 10:20:00,6.1,6.12,6.09,6.11,270100.0,3.6746,3.6867,3.6686,3.6806,270100.0
2010-09-13 10:30:00,6.12,6.13,6.11,6.12,208900.0,3.6867,3.6927,3.6806,3.6867,208900.0
2010-09-13 10:40:00,6.13,6.13,6.1,6.12,366100.0,3.6927,3.6927,3.6746,3.6867,366100.0
2010-09-13 10:50:00,6.12,6.13,6.07,6.08,242400.0,3.6867,3.6927,3.6566,3.6626,242400.0
2010-09-13 11:00:00,6.07,6.09,6.07,6.07,377700.0,3.6566,3.6686,3.6566,3.6566,377700.0
2010-09-13 11:10:00,6.06,6.07,6.04,6.06,840200.0,3.6505,3.6566,3.6385,3.6505,840200.0
2010-09-13 11:20:00,6.06,6.07,6.04,6.05,453500.0,3.6505,3.6566,3.6385,3.6445,453500.0
2010-09-13 11:30:00,6.05,6.05,6.02,6.03,429000.0,3.6445,3.6445,3.6264,3.6325,429000.0
2010-09-13 11:40:00,6.03,6.03,6.01,6.02,367700.0,3.6325,3.6325,3.6204,3.6264,367700.0
2010-09-13 11:50:00,6.02,6.05,6.01,6.04,573000.0,3.6264,3.6445,3.6204,3.6385,573000.0
2010-09-13 12:00:00,6.03,6.06,6.02,6.04,590700.0,3.6325,3.6505,3.6264,3.6385,590700.0
2010-09-13 12:10:00,6.05,6.07,6.03,6.05,270400.0,3.6445,3.6566,3.6325,3.6445,270400.0
2010-09-13 12:20:00,6.05,6.05,6.02,6.05,296800.0,3.6445,3.6445,3.6264,3.6445,296800.0
2010-09-13 12:30:00,6.05,6.07,6.05,6.06,201700.0,3.6445,3.6566,3.6445,3.6505,201700.0
2010-09-13 12:40:00,6.05,6.08,6.05,6.07,290100.0,3.6445,3.6626,3.6445,3.6566,290100.0
2010-09-13 12:50:00,6.07,6.08,6.03,6.05,374300.0,3.6566,3.6626,3.6325,3.6445,374300.0
2010-09-13 13:00:00,6.05,6.07,6.05,6.06,122000.0,3.6445,3.6566,3.6445,3.6505,122000.0
2010-09-13 13:10:00,6.05,6.06,6.05,6.06,38700.0,3.6445,3.6505,3.6445,3.6505,38700.0
2010-09-13 13:20:00,6.06,6.08,6.05,6.07,125700.0,3.6505,3.6626,3.6445,3.6566,125700.0
2010-09-13 13:30:00,6.07,6.07,6.05,6.05,106700.0,3.6566,3.6566,3.6445,3.6445,106700.0
2010-09-13 13:40:00,6.05,6.06,6.04,6.05,136600.0,3.6445,3.6505,3.6385,3.6445,136600.0
2010-09-13 13:50:00,6.04,6.05,6.03,6.03,111900.0,3.6385,3.6445,3.6325,3.6325,111900.0
2010-09-13 14:00:00,6.03,6.04,6.02,6.02,152600.0,3.6325,3.6385,3.6264,3.6264,152600.0
2010-09-13 14:10:00,6.02,6.03,6.0,6.03,517700.0,3.6264,3.6325,3.6144,3.6325,517700.0
2010-09-13 14:20:00,6.02,6.05,6.01,6.04,506600.0,3.6264,3.6445,3.6204,3.6385,506600.0
2010-09-13 14:30:00,6.04,6.05,6.04,6.05,91000.0,3.6385,3.6445,3.6385,3.6445,91000.0
2010-09-13 14:40:00,6.05,6.05,6.04,6.05,70900.0,3.6445,3.6445,3.6385,3.6445,70900.0
2010-09-13 14:50:00,6.04,6.05,6.04,6.05,42000.0,3.6385,3.6445,3.6385,3.6445,42000.0
2010-09-13 15:00:00,6.04,6.05,6.04,6.05,266600.0,3.6385,3.6445,3.6385,3.6445,266600.0
2010-09-13 15:10:00,6.05,6.05,6.04,6.05,74700.0,3.6445,3.6445,3.6385,3.6445,74700.0
2010-09-13 15:20:00,6.05,6.06,6.04,6.06,247000.0,3.6445,3.6505,3.6385,3.6505,247000.0
2010-09-13 15:30:00,6.06,6.07,6.05,6.07,364900.0,3.6505,3.6566,3.6445,3.6566,364900.0
2010-09-13 15:40:00,6.07,6.09,6.06,6.08,518100.0,3.6566,3.6686,3.6505,3.6626,518100.0
2010-09-13 15:50:00,6.08,6.09,6.07,6.08,949400.0,3.6626,3.6686,3.6566,3.6626,949400.0
2010-09-14 09:30:00,6.06,6.06,5.97,6.0,785300.0,3.6505,3.6505,3.5963,3.6144,785300.0
2010-09-14 09:40:00,6.01,6.05,5.98,6.01,806700.0,3.6204,3.6445,3.6023,3.6204,806700.0
2010-09-14 09:50:00,6.0,6.05,6.0,6.03,505500.0,3.6144,3.6445,3.6144,3.6325,505500.0
2010-09-14 10:00:00,6.03,6.09,6.02,6.08,1234000.0,3.6325,3.6686,3.6264,3.6626,1234000.0
2010-09-14 10:10:00,6.07,6.09,6.06,6.07,190800.0,3.6566,3.6686,3.6505,3.6566,190800.0
2010-09-14 10:20:00,6.06,6.08,6.04,6.08,275800.0,3.6505,3.6626,3.6385,3.6626,275800.0
2010-09-14 10:30:00,6.07,6.09,6.05,6.09,682100.0,3.6566,3.6686,3.6445,3.6686,682100.0
2010-09-14 10:40:00,6.09,6.12,6.08,6.11,926400.0,3.6686,3.6867,3.6626,3.6806,926400.0
2010-09-14 10:50:00,6.11,6.11,6.08,6.09,108700.0,3.6806,3.6806,3.6626,3.6686,108700.0
2010-09-14 11:00:00,6.08,6.12,6.08,6.12,217500.0,3.6626,3.6867,3.6626,3.6867,217500.0
2010-09-14 11:10:00,6.12,6.15,6.11,6.14,355800.0,3.6867,3.7047,3.6806,3.6987,355800.0
2010-09-14 11:20:00,6.13,6.13,6.1,6.12,163300.0,3.6927,3.6927,3.6746,3.6867,163300.0
2010-09-14 11:30:00,6.11,6.13,6.11,6.12,78100.0,3.6806,3.6927,3.6806,3.6867,78100.0
2010-09-14 11:40:00,6.12,6.14,6.11,6.13,135200.0,3.6867,3.6987,3.6806,3.6927,135200.0
2010-09-14 11:50:00,6.12,6.13,6.08,6.12,350300.0,3.6867,3.6927,3.6626,3.6867,350300.0
2010-09-14 12:00:00,6.11,6.14,6.1,6.11,229200.0,3.6806,3.6987,3.6746,3.6806,229200.0
2010-09-14 12:10:00,6.12,6.13,6.09,6.11,273600.0,3.6867,3.6927,3.6686,3.6806,273600.0
2010-09-14 12:20:00,6.11,6.12,6.1,6.1,118800.0,3.6806,3.6867,3.6746,3.6746,118800.0
2010-09-14 12:30:00,6.1,6.11,6.09,6.1,72100.0,3.6746,3.6806,3.6686,3.6746,72100.0
2010-09-14 12:40:00,6.09,6.11,6.07,6.07,140800.0,3.6686,3.6806,3.6566,3.6566,140800.0
2010-09-14 12:50:00,6.07,6.09,6.07,6.08,177100.0,3.6566,3.6686,3.6566,3.6626,177100.0
2010-09-14 13:00:00,6.07,6.1,6.06,6.07,188800.0,3.6566,3.6746,3.6505,3.6566,188800.0
2010-09-14 13:10:00,6.06,6.07,6.03,6.05,171400.0,3.6505,3.6566,3.6325,3.6445,171400.0
2010-09-14 13:20:00,6.04,6.05,6.03,6.05,151300.0,3.6385,3.6445,3.6325,3.6445,151300.0
2010-09-14 13:30:00,6.05,6.06,6.03,6.04,130400.0,3.6445,3.6505,3.6325,3.6385,130400.0
2010-09-14 13:40:00,6.03,6.04,6.0,6.02,190600.0,3.6325,3.6385,3.6144,3.6264,190600.0
2010-09-14 13:50:00,6.02,6.03,6.01,6.03,117300.0,3.6264,3.6325,3.6204,3.6325,117300.0
2010-09-14 14:00:00,6.02,6.04,6.02,6.04,96100.0,3.6264,3.6385,3.6264,3.6385,96100.0
2010-09-14 14:10:00,6.04,6.05,6.02,6.03,81500.0,3.6385,3.6445,3.6264,3.6325,81500.0
2010-09-14 14:20:00,6.04,6.06,6.03,6.04,207700.0,3.6385,3.6505,3.6325,3.6385,207700.0
2010-09-14 14:30:00,6.05,6.06,6.03,6.05,250000.0,3.6445,3.6505,3.6325,3.6445,250000.0
2010-09-14 14:40:00,6.05,6.08,6.05,6.06,186900.0,3.6445,3.6626,3.6445,3.6505,186900.0
2010-09-14 14:50:00,6.05,6.1,6.05,6.08,266400.0,3.6445,3.6746,3.6445,3.6626,266400.0
2010-09-14 15:00:00,6.08,6.1,6.08,6.09,226300.0,3.6626,3.6746,3.6626,3.6686,226300.0
2010-09-14 15:10:00,6.09,6.11,6.09,6.09,263500.0,3.6686,3.6806,3.6686,3.6686,263500.0
2010-09-14 15:20:00,6.09,6.1,6.08,6.08,185000.0,3.6686,3.6746,3.6626,3.6626,185000.0
2010-09-14 15:30:00,6.09,6.12,6.08,6.11,438900.0,3.6686,3.6867,3.6626,3.6806,438900.0
2010-09-14 15:40:00,6.11,6.12,6.08,6.09,420000.0,3.6806,3.6867,3.6626,3.6686,420000.0
2010-09-14 15:50:00,6.08,6.09,6.06,6.06,1031900.0,3.6626,3.6686,3.6505,3.6505,1031900.0
2010-09-15 09:30:00,5.99,6.0,5.96,5.98,380700.0,3.6143,3.6203,3.5962,3.6083,380700.0
2010-09-15 09:40:00,5.97,5.99,5.94,5.99,902000.0,3.6022,3.6143,3.5841,3.6143,902000.0
2010-09-15 09:50:00,5.99,6.01,5.97,5.98,443700.0,3.6143,3.6264,3.6022,3.6083,443700.0
2010-09-15 10:00:00,5.98,6.01,5.97,5.97,357300.0,3.6083,3.6264,3.6022,3.6022,357300.0
2010-09-15 10:10:00,5.97,6.04,5.97,6.04,220900.0,3.6022,3.6445,3.6022,3.6445,220900.0
2010-09-15 10:20:00,6.04,6.04,5.99,5.99,563200.0,3.6445,3.6445,3.6143,3.6143,563200.0
2010-09-15 10:30:00,6.0,6.01,5.97,5.99,1106700.0,3.6203,3.6264,3.6022,3.6143,1106700.0
2010-09-15 10:40:00,5.99,6.01,5.99,6.0,352800.0,3.6143,3.6264,3.6143,3.6203,352800.0
2010-09-15 10:50:00,6.0,6.02,5.98,6.02,204700.0,3.6203,3.6324,3.6083,3.6324,204700.0
2010-09-15 11:00:00,6.02,6.03,6.0,6.01,468300.0,3.6324,3.6384,3.6203,3.6264,468300.0
2010-09-15 11:10:00,6.01,6.05,6.01,6.05,404600.0,3.6264,3.6505,3.6264,3.6505,404600.0
2010-09-15 11:20:00,6.05,6.07,6.03,6.05,576500.0,3.6505,3.6626,3.6384,3.6505,576500.0
2010-09-15 11:30:00,6.05,6.07,6.03,6.06,127000.0,3.6505,3.6626,3.6384,3.6565,127000.0
2010-09-15 11:40:00,6.07,6.09,6.06,6.07,145900.0,3.6626,3.6746,3.6565,3.6626,145900.0
2010-09-15 11:50:00,6.07,6.1,6.07,6.1,112800.0,3.6626,3.6807,3.6626,3.6807,112800.0
2010-09-15 12:00:00,6.09,6.13,6.09,6.1,338800.0,3.6746,3.6988,3.6746,3.6807,338800.0
2010-09-15 12:10:00,6.11,6.11,6.08,6.09,155300.0,3.6867,3.6867,3.6686,3.6746,155300.0
2010-09-15 12:20:00,6.08,6.11,6.08,6.1,97500.0,3.6686,3.6867,3.6686,3.6807,97500.0
2010-09-15 12:30:00,6.11,6.11,6.09,6.1,58900.0,3.6867,3.6867,3.6746,3.6807,58900.0
2010-09-15 12:40:00,6.09,6.1,6.07,6.08,117600.0,3.6746,3.6807,3.6626,3.6686,117600.0
2010-09-15 12:50:00,6.07,6.08,6.06,6.08,83700.0,3.6626,3.6686,3.6565,3.6686,83700.0
2010-09-15 13:00:00,6.08,6.1,6.07,6.09,77900.0,3.6686,3.6807,3.6626,3.6746,77900.0
2010-09-15 13:10:00,6.1,6.11,6.08,6.1,259200.0,3.6807,3.6867,3.6686,3.6807,259200.0
2010-09-15 13:20:00,6.1,6.11,6.07,6.07,143400.0,3.6807,3.6867,3.6626,3.6626,143400.0
2010-09-15 13:30:00,6.08,6.08,6.06,6.07,257400.0,3.6686,3.6686,3.6565,3.6626,257400.0
2010-09-15 13:40:00,6.06,6.07,6.06,6.06,158700.0,3.6565,3.6626,3.6565,3.6565,158700.0
2010-09-15 13:50:00,6.06,6.09,6.06,6.08,92300.0,3.6565,3.6746,3.6565,3.6686,92300.0
2010-09-15 14:00:00,6.09,6.1,6.08,6.09,73100.0,3.6746,3.6807,3.6686,3.6746,73100.0
2010-09-15 14:10:00,6.09,6.09,6.05,6.06,108600.0,3.6746,3.6746,3.6505,3.6565,108600.0
2010-09-15 14:20:00,6.06,6.07,6.05,6.07,83100.0,3.6565,3.6626,3.6505,3.6626,83100.0
2010-09-15 14:30:00,6.07,6.08,6.06,6.07,184700.0,3.6626,3.6686,3.6565,3.6626,184700.0
2010-09-15 14:40:00,6.08,6.08,6.07,6.07,263100.0,3.6686,3.6686,3.6626,3.6626,263100.0
2010-09-15 14:50:00,6.07,6.1,6.06,6.06,578200.0,3.6626,3.6807,3.6565,3.6565,578200.0
2010-09-15 15:00:00,6.07,6.08,6.05,6.07,437200.0,3.6626,3.6686,3.6505,3.6626,437200.0
2010-09-15 15:10:00,6.07,6.07,6.04,6.06,311300.0,3.6626,3.6626,3.6445,3.6565,311300.0
2010-09-15 15:20:00,6.06,6.09,6.06,6.07,398100.0,3.6565,3.6746,3.6565,3.6626,398100.0
2010-09-15 15:30:00,6.08,6.08,6.05,6.07,340500.0,3.6686,3.6686,3.6505,3.6626,340500.0
2010-09-15 15:40:00,6.07,6.07,6.04,6.07,469800.0,3.6626,3.6626,3.6445,3.6626,469800.0
2010-09-15 15:50:00,6.07,6.09,6.06,6.07,1460400.0,3.6626,3.6746,3.6565,3.6626,1460400.0
2010-09-16 09:30:00,6.02,6.04,5.97,6.03,810300.0,3.6324,3.6445,3.6022,3.6384,810300.0
2010-09-16 09:40:00,6.02,6.05,6.02,6.05,338000.0,3.6324,3.6505,3.6324,3.6505,338000.0
2010-09-16 09:50:00,6.05,6.09,6.04,6.07,526200.0,3.6505,3.6746,3.6445,3.6626,526200.0
2010-09-16 10:00:00,6.06,6.08,6.03,6.05,489500.0,3.6565,3.6686,3.6384,3.6505,489500.0
2010-09-16 10:10:00,6.06,6.06,5.97,5.99,1240000.0,3.6565,3.6565,3.6022,3.6143,1240000.0
2010-09-16 10:20:00,5.98,6.01,5.98,5.99,1644300.0,3.6083,3.6264,3.6083,3.6143,1644300.0
2010-09-16 10:30:00,5.99,6.0,5.96,5.96,663000.0,3.6143,3.6203,3.5962,3.5962,663000.0
2010-09-16 10:40:00,5.96,6.01,5.94,6.01,1154200.0,3.5962,3.6264,3.5841,3.6264,1154200.0
2010-09-16 10:50:00,6.01,6.01,5.98,5.99,1128300.0,3.6264,3.6264,3.6083,3.6143,1128300.0
2010-09-16 11:00:00,5.99,6.03,5.99,6.03,862400.0,3.6143,3.6384,3.6143,3.6384,862400.0
2010-09-16 11:10:00,6.03,6.05,6.01,6.01,290900.0,3.6384,3.6505,3.6264,3.6264,290900.0
2010-09-16 11:20:00,6.01,6.05,6.0,6.01,1104200.0,3.6264,3.6505,3.6203,3.6264,1104200.0
2010-09-16 11:30:00,6.0,6.02,5.97,6.02,1874800.0,3.6203,3.6324,3.6022,3.6324,1874800.0
2010-09-16 11:40:00,6.02,6.03,6.0,6.03,318900.0,3.6324,3.6384,3.6203,3.6384,318900.0
2010-09-16 11:50:00,6.02,6.04,6.01,6.02,222600.0,3.6324,3.6445,3.6264,3.6324,222600.0
2010-09-16 12:00:00,6.02,6.03,6.01,6.01,151900.0,3.6324,3.6384,3.6264,3.6264,151900.0
2010-09-16 12:10:00,6.01,6.01,5.98,5.99,487300.0,3.6264,3.6264,3.6083,3.6143,487300.0
2010-09-16 12:20:00,5.99,6.0,5.92,5.94,2319200.0,3.6143,3.6203,3.5721,3.5841,2319200.0
2010-09-16 12:30:00,5.94,5.95,5.89,5.89,2202200.0,3.5841,3.5902,3.554,3.554,2202200.0
2010-09-16 12:40:00,5.9,5.92,5.87,5.9,2649600.0,3.56,3.5721,3.5419,3.56,2649600.0
2010-09-16 12:50:00,5.9,5.91,5.87,5.89,1235000.0,3.56,3.566,3.5419,3.554,1235000.0
2010-09-16 13:00:00,5.88,5.89,5.85,5.88,1894700.0,3.5479,3.554,3.5298,3.5479,1894700.0
2010-09-16 13:10:00,5.88,5.88,5.79,5.83,1511300.0,3.5479,3.5479,3.4936,3.5178,1511300.0
2010-09-16 13:20:00,5.82,5.86,5.82,5.85,817900.0,3.5117,3.5359,3.5117,3.5298,817900.0
2010-09-16 13:30:00,5.84,5.85,5.81,5.83,311800.0,3.5238,3.5298,3.5057,3.5178,311800.0
2010-09-16 13:40:00,5.83,5.86,5.8,5.86,1045700.0,3.5178,3.5359,3.4997,3.5359,1045700.0
2010-09-16 13:50:00,5.86,5.86,5.84,5.84,177400.0,3.5359,3.5359,3.5238,3.5238,177400.0
2010-09-16 14:00:00,5.85,5.87,5.83,5.85,369200.0,3.5298,3.5419,3.5178,3.5298,369200.0
2010-09-16 14:10:00,5.85,5.86,5.84,5.84,154500.0,3.5298,3.5359,3.5238,3.5238,154500.0
2010-09-16 14:20:00,5.84,5.87,5.84,5.87,547300.0,3.5238,3.5419,3.5238,3.5419,547300.0
2010-09-16 14:30:00,5.86,5.89,5.83,5.83,674400.0,3.5359,3.554,3.5178,3.5178,674400.0
2010-09-16 14:40:00,5.84,5.85,5.83,5.84,240300.0,3.5238,3.5298,3.5178,3.5238,240300.0
2010-09-16 14:50:00,5.84,5.86,5.84,5.84,762500.0,3.5238,3.5359,3.5238,3.5238,762500.0
2010-09-16 15:00:00,5.84,5.87,5.81,5.87,1374000.0,3.5238,3.5419,3.5057,3.5419,1374000.0
2010-09-16 15:10:00,5.86,5.88,5.82,5.88,759400.0,3.5359,3.5479,3.5117,3.5479,759400.0
2010-09-16 15:20:00,5.87,5.89,5.85,5.88,572000.0,3.5419,3.554,3.5298,3.5479,572000.0
2010-09-16 15:30:00,5.89,5.9,5.88,5.89,313800.0,3.554,3.56,3.5479,3.554,313800.0
2010-09-16 15:40:00,5.89,5.9,5.88,5.89,467900.0,3.554,3.56,3.5479,3.554,467900.0
2010-09-16 15:50:00,5.89,5.9,5.89,5.9,511200.0,3.554,3.56,3.554,3.56,511200.0
2010-09-17 09:30:00,5.95,5.98,5.93,5.94,1872500.0,3.5902,3.6083,3.5781,3.5841,1872500.0
2010-09-17 09:40:00,5.94,5.95,5.89,5.92,587200.0,3.5841,3.5902,3.554,3.5721,587200.0
2010-09-17 09:50:00,5.91,5.92,5.83,5.86,615000.0,3.566,3.5721,3.5178,3.5359,615000.0
2010-09-17 10:00:00,5.86,5.88,5.83,5.86,425000.0,3.5359,3.5479,3.5178,3.5359,425000.0
2010-09-17 10:10:00,5.86,5.88,5.84,5.87,332100.0,3.5359,3.5479,3.5238,3.5419,332100.0
2010-09-17 10:20:00,5.87,5.89,5.87,5.89,122500.0,3.5419,3.554,3.5419,3.554,122500.0
2010-09-17 10:30:00,5.89,5.9,5.87,5.9,157600.0,3.554,3.56,3.5419,3.56,157600.0
2010-09-17 10:40:00,5.9,5.92,5.89,5.9,247800.0,3.56,3.5721,3.554,3.56,247800.0
2010-09-17 10:50:00,5.9,5.91,5.89,5.89,87900.0,3.56,3.566,3.554,3.554,87900.0
2010-09-17 11:00:00,5.89,5.91,5.89,5.91,241500.0,3.554,3.566,3.554,3.566,241500.0
2010-09-17 11:10:00,5.9,5.91,5.9,5.9,94800.0,3.56,3.566,3.56,3.56,94800.0
2010-09-17 11:20:00,5.9,5.91,5.86,5.86,558000.0,3.56,3.566,3.5359,3.5359,558000.0
2010-09-17 11:30:00,5.87,5.87,5.84,5.86,120300.0,3.5419,3.5419,3.5238,3.5359,120300.0
2010-09-17 11:40:00,5.86,5.87,5.85,5.87,84700.0,3.5359,3.5419,3.5298,3.5419,84700.0
2010-09-17 11:50:00,5.86,5.88,5.86,5.88,62500.0,3.5359,3.5479,3.5359,3.5479,62500.0
2010-09-17 12:00:00,5.87,5.88,5.86,5.86,98500.0,3.5419,3.5479,3.5359,3.5359,98500.0
2010-09-17 12:10:00,5.87,5.87,5.86,5.86,30400.0,3.5419,3.5419,3.5359,3.5359,30400.0
2010-09-17 12:20:00,5.86,5.87,5.85,5.86,84300.0,3.5359,3.5419,3.5298,3.5359,84300.0
2010-09-17 12:30:00,5.85,5.86,5.85,5.85,37800.0,3.5298,3.5359,3.5298,3.5298,37800.0
2010-09-17 12:40:00,5.86,5.86,5.84,5.85,174200.0,3.5359,3.5359,3.5238,3.5298,174200.0
2010-09-17 12:50:00,5.85,5.85,5.84,5.85,117400.0,3.5298,3.5298,3.5238,3.5298,117400.0
2010-09-17 13:00:00,5.85,5.86,5.84,5.85,296900.0,3.5298,3.5359,3.5238,3.5298,296900.0
2010-09-17 13:10:00,5.86,5.88,5.86,5.88,163400.0,3.5359,3.5479,3.5359,3.5479,163400.0
2010-09-17 13:20:00,5.88,5.89,5.87,5.88,154800.0,3.5479,3.554,3.5419,3.5479,154800.0
2010-09-17 13:30:00,5.88,5.89,5.85,5.85,254700.0,3.5479,3.554,3.5298,3.5298,254700.0
2010-09-17 13:40:00,5.86,5.86,5.84,5.84,463500.0,3.5359,3.5359,3.5238,3.5238,463500.0
2010-09-17 13:50:00,5.84,5.85,5.84,5.85,35500.0,3.5238,3.5298,3.5238,3.5298,35500.0
2010-09-17 14:00:00,5.84,5.85,5.84,5.85,41100.0,3.5238,3.5298,3.5238,3.5298,41100.0
2010-09-17 14:10:00,5.85,5.85,5.84,5.84,250900.0,3.5298,3.5298,3.5238,3.5238,250900.0
2010-09-17 14:20:00,5.84,5.85,5.84,5.84,95000.0,3.5238,3.5298,3.5238,3.5238,95000.0
2010-09-17 14:30:00,5.84,5.85,5.83,5.84,126500.0,3.5238,3.5298,3.5178,3.5238,126500.0
2010-09-17 14:40:00,5.84,5.85,5.83,5.84,315600.0,3.5238,3.5298,3.5178,3.5238,315600.0
2010-09-17 14:50:00,5.83,5.84,5.83,5.83,108100.0,3.5178,3.5238,3.5178,3.5178,108100.0
2010-09-17 15:00:00,5.83,5.84,5.81,5.81,296300.0,3.5178,3.5238,3.5057,3.5057,296300.0
2010-09-17 15:10:00,5.81,5.84,5.81,5.83,216000.0,3.5057,3.5238,3.5057,3.5178,216000.0
2010-09-17 15:20:00,5.84,5.84,5.83,5.84,154400.0,3.5238,3.5238,3.5178,3.5238,154400.0
2010-09-17 15:30:00,5.84,5.84,5.83,5.83,325500.0,3.5238,3.5238,3.5178,3.5178,325500.0
2010-09-17 15:40:00,5.83,5.85,5.82,5.83,763100.0,3.5178,3.5298,3.5117,3.5178,763100.0
2010-09-17 15:50:00,5.83,5.84,5.8,5.8,1394700.0,3.5178,3.5238,3.4997,3.4997,1394700.0
2010-09-20 09:30:00,5.85,5.92,5.82,5.91,863400.0,3.5298,3.5721,3.5117,3.566,863400.0
2010-09-20 09:40:00,5.91,5.92,5.88,5.89,908900.0,3.566,3.5721,3.5479,3.554,908900.0
2010-09-20 09:50:00,5.89,5.92,5.88,5.9,519100.0,3.554,3.5721,3.5479,3.56,519100.0
2010-09-20 10:00:00,5.9,5.92,5.86,5.9,1126200.0,3.56,3.5721,3.5359,3.56,1126200.0
2010-09-20 10:10:00,5.89,5.9,5.86,5.89,352100.0,3.554,3.56,3.5359,3.554,352100.0
2010-09-20 10:20:00,5.89,5.9,5.86,5.89,378200.0,3.554,3.56,3.5359,3.554,378200.0
2010-09-20 10:30:00,5.89,5.9,5.88,5.9,294600.0,3.554,3.56,3.5479,3.56,294600.0
2010-09-20 10:40:00,5.9,5.95,5.89,5.94,681000.0,3.56,3.5902,3.554,3.5841,681000.0
2010-09-20 10:50:00,5.94,5.95,5.92,5.94,602700.0,3.5841,3.5902,3.5721,3.5841,602700.0
2010-09-20 11:00:00,5.94,5.95,5.92,5.95,246900.0,3.5841,3.5902,3.5721,3.5902,246900.0
2010-09-20 11:10:00,5.95,5.95,5.92,5.93,173800.0,3.5902,3.5902,3.5721,3.5781,173800.0
2010-09-20 11:20:00,5.93,5.94,5.92,5.92,113300.0,3.5781,3.5841,3.5721,3.5721,113300.0
2010-09-20 11:30:00,5.92,5.94,5.91,5.92,386400.0,3.5721,3.5841,3.566,3.5721,386400.0
2010-09-20 11:40:00,5.92,5.93,5.91,5.91,95400.0,3.5721,3.5781,3.566,3.566,95400.0
2010-09-20 11:50:00,5.91,5.92,5.9,5.9,309100.0,3.566,3.5721,3.56,3.56,309100.0
2010-09-20 12:00:00,5.91,5.92,5.89,5.9,287400.0,3.566,3.5721,3.554,3.56,287400.0
2010-09-20 12:10:00,5.9,5.92,5.9,5.91,146200.0,3.56,3.5721,3.56,3.566,146200.0
2010-09-20 12:20:00,5.91,5.92,5.9,5.9,207500.0,3.566,3.5721,3.56,3.56,207500.0
2010-09-20 12:30:00,5.89,5.92,5.89,5.9,321800.0,3.554,3.5721,3.554,3.56,321800.0
2010-09-20 12:40:00,5.9,5.92,5.9,5.91,698500.0,3.56,3.5721,3.56,3.566,698500.0
2010-09-20 12:50:00,5.91,5.93,5.9,5.93,171100.0,3.566,3.5781,3.56,3.5781,171100.0
2010-09-20 13:00:00,5.93,5.94,5.92,5.93,60100.0,3.5781,3.5841,3.5721,3.5781,60100.0
2010-09-20 13:10:00,5.94,5.94,5.91,5.92,282600.0,3.5841,3.5841,3.566,3.5721,282600.0
2010-09-20 13:20:00,5.91,5.93,5.91,5.93,222400.0,3.566,3.5781,3.566,3.5781,222400.0
2010-09-20 13:30:00,5.92,5.94,5.9,5.94,287100.0,3.5721,3.5841,3.56,3.5841,287100.0
2010-09-20 13:40:00,5.93,5.94,5.92,5.93,111100.0,3.5781,3.5841,3.5721,3.5781,111100.0
2010-09-20 13:50:00,5.92,5.94,5.92,5.92,108000.0,3.5721,3.5841,3.5721,3.5721,108000.0
2010-09-20 14:00:00,5.92,5.93,5.9,5.93,659000.0,3.5721,3.5781,3.56,3.5781,659000.0
2010-09-20 14:10:00,5.92,5.95,5.92,5.95,141100.0,3.5721,3.5902,3.5721,3.5902,141100.0
2010-09-20 14:20:00,5.94,5.96,5.94,5.96,672100.0,3.5841,3.5962,3.5841,3.5962,672100.0
2010-09-20 14:30:00,5.96,5.97,5.95,5.97,207000.0,3.5962,3.6022,3.5902,3.6022,207000.0
2010-09-20 14:40:00,5.96,5.99,5.94,5.98,908200.0,3.5962,3.6143,3.5841,3.6083,908200.0
2010-09-20 14:50:00,5.99,6.0,5.98,5.99,493400.0,3.6143,3.6203,3.6083,3.6143,493400.0
2010-09-20 15:00:00,6.0,6.0,5.99,5.99,132600.0,3.6203,3.6203,3.6143,3.6143,132600.0
2010-09-20 15:10:00,6.0,6.01,5.99,6.0,1077600.0,3.6203,3.6264,3.6143,3.6203,1077600.0
2010-09-20 15:20:00,6.0,6.0,5.97,5.98,988400.0,3.6203,3.6203,3.6022,3.6083,988400.0
2010-09-20 15:30:00,5.99,6.02,5.98,6.02,824400.0,3.6143,3.6324,3.6083,3.6324,824400.0
2010-09-20 15:40:00,6.02,6.04,6.01,6.04,473500.0,3.6324,3.6445,3.6264,3.6445,473500.0
2010-09-20 15:50:00,6.04,6.05,5.99,5.99,2731300.0,3.6445,3.6505,3.6143,3.6143,2731300.0
2010-09-21 09:30:00,6.01,6.04,5.96,5.97,441100.0,3.6264,3.6445,3.5962,3.6022,441100.0
2010-09-21 09:40:00,5.97,5.99,5.96,5.97,250400.0,3.6022,3.6143,3.5962,3.6022,250400.0
2010-09-21 09:50:00,5.97,6.01,5.96,6.0,434100.0,3.6022,3.6264,3.5962,3.6203,434100.0
2010-09-21 10:00:00,6.0,6.01,5.98,5.98,427000.0,3.6203,3.6264,3.6083,3.6083,427000.0
2010-09-21 10:10:00,5.98,6.02,5.97,6.0,528700.0,3.6083,3.6324,3.6022,3.6203,528700.0
2010-09-21 10:20:00,6.0,6.06,6.0,6.03,605100.0,3.6203,3.6565,3.6203,3.6384,605100.0
2010-09-21 10:30:00,6.03,6.06,6.03,6.05,163300.0,3.6384,3.6565,3.6384,3.6505,163300.0
2010-09-21 10:40:00,6.05,6.06,6.03,6.04,138700.0,3.6505,3.6565,3.6384,3.6445,138700.0
2010-09-21 10:50:00,6.04,6.05,6.03,6.05,135600.0,3.6445,3.6505,3.6384,3.6505,135600.0
2010-09-21 11:00:00,6.05,6.05,6.01,6.03,582600.0,3.6505,3.6505,3.6264,3.6384,582600.0
2010-09-21 11:10:00,6.04,6.04,6.02,6.03,343800.0,3.6445,3.6445,3.6324,3.6384,343800.0
2010-09-21 11:20:00,6.03,6.03,5.99,6.0,445700.0,3.6384,3.6384,3.6143,3.6203,445700.0
2010-09-21 11:30:00,6.0,6.01,5.99,5.99,423300.0,3.6203,3.6264,3.6143,3.6143,423300.0
2010-09-21 11:40:00,6.0,6.0,5.99,5.99,201100.0,3.6203,3.6203,3.6143,3.6143,201100.0
2010-09-21 11:50:00,5.99,6.01,5.98,5.98,189600.0,3.6143,3.6264,3.6083,3.6083,189600.0
2010-09-21 12:00:00,5.98,6.0,5.97,5.98,145400.0,3.6083,3.6203,3.6022,3.6083,145400.0
2010-09-21 12:10:00,5.98,5.98,5.97,5.98,58800.0,3.6083,3.6083,3.6022,3.6083,58800.0
2010-09-21 12:20:00,5.97,5.98,5.97,5.97,16800.0,3.6022,3.6083,3.6022,3.6022,16800.0
2010-09-21 12:30:00,5.97,5.98,5.96,5.97,180300.0,3.6022,3.6083,3.5962,3.6022,180300.0
2010-09-21 12:40:00,5.97,5.98,5.97,5.97,108400.0,3.6022,3.6083,3.6022,3.6022,108400.0
2010-09-21 12:50:00,5.97,5.98,5.96,5.97,104200.0,3.6022,3.6083,3.5962,3.6022,104200.0
2010-09-21 13:00:00,5.96,5.97,5.96,5.96,59600.0,3.5962,3.6022,3.5962,3.5962,59600.0
2010-09-21 13:10:00,5.96,5.98,5.96,5.97,128600.0,3.5962,3.6083,3.5962,3.6022,128600.0
2010-09-21 13:20:00,5.97,5.97,5.96,5.97,129800.0,3.6022,3.6022,3.5962,3.6022,129800.0
2010-09-21 13:30:00,5.96,5.98,5.96,5.97,97400.0,3.5962,3.6083,3.5962,3.6022,97400.0
2010-09-21 13:40:00,5.98,5.98,5.96,5.96,199900.0,3.6083,3.6083,3.5962,3.5962,199900.0
2010-09-21 13:50:00,5.96,5.98,5.96,5.98,53300.0,3.5962,3.6083,3.5962,3.6083,53300.0
2010-09-21 14:00:00,5.97,5.98,5.97,5.98,22100.0,3.6022,3.6083,3.6022,3.6083,22100.0
2010-09-21 14:10:00,5.97,6.01,5.95,6.01,435300.0,3.6022,3.6264,3.5902,3.6264,435300.0
2010-09-21 14:20:00,6.0,6.04,5.99,6.03,1012700.0,3.6203,3.6445,3.6143,3.6384,1012700.0
2010-09-21 14:30:00,6.03,6.05,6.01,6.05,291400.0,3.6384,3.6505,3.6264,3.6505,291400.0
2010-09-21 14:40:00,6.05,6.06,6.01,6.02,581200.0,3.6505,3.6565,3.6264,3.6324,581200.0
2010-09-21 14:50:00,6.02,6.03,5.98,6.0,372900.0,3.6324,3.6384,3.6083,3.6203,372900.0
2010-09-21 15:00:00,5.99,6.0,5.95,5.98,499900.0,3.6143,3.6203,3.5902,3.6083,499900.0
2010-09-21 15:10:00,5.97,5.98,5.95,5.97,257900.0,3.6022,3.6083,3.5902,3.6022,257900.0
2010-09-21 15:20:00,5.97,5.97,5.92,5.94,359400.0,3.6022,3.6022,3.5721,3.5841,359400.0
2010-09-21 15:30:00,5.94,5.94,5.9,5.92,648300.0,3.5841,3.5841,3.56,3.5721,648300.0
2010-09-21 15:40:00,5.93,5.93,5.9,5.91,447500.0,3.5781,3.5781,3.56,3.566,447500.0
2010-09-21 15:50:00,5.91,5.93,5.89,5.92,1800300.0,3.566,3.5781,3.554,3.5721,1800300.0
2010-09-22 09:30:00,5.9,5.91,5.86,5.89,460800.0,3.56,3.566,3.5359,3.554,460800.0
2010-09-22 09:40:00,5.89,5.95,5.89,5.92,440400.0,3.554,3.5902,3.554,3.5721,440400.0
2010-09-22 09:50:00,5.91,5.92,5.86,5.87,419800.0,3.566,3.5721,3.5359,3.5419,419800.0
2010-09-22 10:00:00,5.87,5.87,5.81,5.83,629700.0,3.5419,3.5419,3.5057,3.5178,629700.0
2010-09-22 10:10:00,5.84,5.87,5.82,5.86,442000.0,3.5238,3.5419,3.5117,3.5359,442000.0
2010-09-22 10:20:00,5.86,5.86,5.81,5.81,359300.0,3.5359,3.5359,3.5057,3.5057,359300.0
2010-09-22 10:30:00,5.81,5.82,5.78,5.8,824500.0,3.5057,3.5117,3.4876,3.4997,824500.0
2010-09-22 10:40:00,5.8,5.81,5.77,5.8,478100.0,3.4997,3.5057,3.4816,3.4997,478100.0
2010-09-22 10:50:00,5.8,5.82,5.78,5.8,428900.0,3.4997,3.5117,3.4876,3.4997,428900.0
2010-09-22 11:00:00,5.79,5.8,5.78,5.79,537400.0,3.4936,3.4997,3.4876,3.4936,537400.0
2010-09-22 11:10:00,5.78,5.8,5.78,5.78,941400.0,3.4876,3.4997,3.4876,3.4876,941400.0
2010-09-22 11:20:00,5.79,5.79,5.76,5.76,462500.0,3.4936,3.4936,3.4755,3.4755,462500.0
2010-09-22 11:30:00,5.76,5.79,5.75,5.78,485000.0,3.4755,3.4936,3.4695,3.4876,485000.0
2010-09-22 11:40:00,5.77,5.79,5.77,5.79,258900.0,3.4816,3.4936,3.4816,3.4936,258900.0
2010-09-22 11:50:00,5.79,5.8,5.78,5.8,116600.0,3.4936,3.4997,3.4876,3.4997,116600.0
2010-09-22 12:00:00,5.8,5.8,5.79,5.79,84000.0,3.4997,3.4997,3.4936,3.4936,84000.0
2010-09-22 12:10:00,5.8,5.8,5.79,5.8,150800.0,3.4997,3.4997,3.4936,3.4997,150800.0
2010-09-22 12:20:00,5.8,5.8,5.78,5.78,250100.0,3.4997,3.4997,3.4876,3.4876,250100.0
2010-09-22 12:30:00,5.78,5.78,5.76,5.76,110200.0,3.4876,3.4876,3.4755,3.4755,110200.0
2010-09-22 12:40:00,5.76,5.78,5.75,5.77,121900.0,3.4755,3.4876,3.4695,3.4816,121900.0
2010-09-22 12:50:00,5.77,5.78,5.77,5.78,38600.0,3.4816,3.4876,3.4816,3.4876,38600.0
2010-09-22 13:00:00,5.78,5.78,5.76,5.76,304300.0,3.4876,3.4876,3.4755,3.4755,304300.0
2010-09-22 13:10:00,5.77,5.77,5.76,5.76,219600.0,3.4816,3.4816,3.4755,3.4755,219600.0
2010-09-22 13:20:00,5.77,5.8,5.76,5.8,212700.0,3.4816,3.4997,3.4755,3.4997,212700.0
2010-09-22 13:30:00,5.8,5.81,5.79,5.8,198000.0,3.4997,3.5057,3.4936,3.4997,198000.0
2010-09-22 13:40:00,5.8,5.81,5.78,5.8,313200.0,3.4997,3.5057,3.4876,3.4997,313200.0
2010-09-22 13:50:00,5.8,5.82,5.8,5.81,155700.0,3.4997,3.5117,3.4997,3.5057,155700.0
2010-09-22 14:00:00,5.81,5.82,5.78,5.79,152900.0,3.5057,3.5117,3.4876,3.4936,152900.0
2010-09-22 14:10:00,5.79,5.81,5.78,5.79,90700.0,3.4936,3.5057,3.4876,3.4936,90700.0
2010-09-22 14:20:00,5.79,5.82,5.79,5.81,282300.0,3.4936,3.5117,3.4936,3.5057,282300.0
2010-09-22 14:30:00,5.82,5.84,5.81,5.84,153400.0,3.5117,3.5238,3.5057,3.5238,153400.0
2010-09-22 14:40:00,5.84,5.84,5.82,5.83,178300.0,3.5238,3.5238,3.5117,3.5178,178300.0
2010-09-22 14:50:00,5.83,5.85,5.82,5.84,188700.0,3.5178,3.5298,3.5117,3.5238,188700.0
2010-09-22 15:00:00,5.84,5.85,5.82,5.83,293300.0,3.5238,3.5298,3.5117,3.5178,293300.0
2010-09-22 15:10:00,5.82,5.83,5.8,5.8,200200.0,3.5117,3.5178,3.4997,3.4997,200200.0
2010-09-22 15:20:00,5.8,5.83,5.8,5.82,236100.0,3.4997,3.5178,3.4997,3.5117,236100.0
2010-09-22 15:30:00,5.82,5.84,5.81,5.82,123500.0,3.5117,3.5238,3.5057,3.5117,123500.0
2010-09-22 15:40:00,5.83,5.84,5.8,5.8,200800.0,3.5178,3.5238,3.4997,3.4997,200800.0
2010-09-22 15:50:00,5.8,5.8,5.78,5.78,883700.0,3.4997,3.4997,3.4876,3.4876,883700.0
2010-09-23 09:30:00,5.7,5.74,5.69,5.72,328500.0,3.4393,3.4635,3.4333,3.4514,328500.0
2010-09-23 09:40:00,5.73,5.78,5.73,5.77,407500.0,3.4574,3.4876,3.4574,3.4816,407500.0
2010-09-23 09:50:00,5.77,5.78,5.74,5.77,653400.0,3.4816,3.4876,3.4635,3.4816,653400.0
2010-09-23 10:00:00,5.76,5.83,5.76,5.81,674700.0,3.4755,3.5178,3.4755,3.5057,674700.0
2010-09-23 10:10:00,5.82,5.83,5.79,5.82,446100.0,3.5117,3.5178,3.4936,3.5117,446100.0
2010-09-23 10:20:00,5.82,5.82,5.78,5.8,289700.0,3.5117,3.5117,3.4876,3.4997,289700.0
2010-09-23 10:30:00,5.8,5.85,5.8,5.84,373900.0,3.4997,3.5298,3.4997,3.5238,373900.0
2010-09-23 10:40:00,5.84,5.86,5.83,5.84,339400.0,3.5238,3.5359,3.5178,3.5238,339400.0
2010-09-23 10:50:00,5.84,5.84,5.81,5.82,227500.0,3.5238,3.5238,3.5057,3.5117,227500.0
2010-09-23 11:00:00,5.81,5.84,5.81,5.82,363300.0,3.5057,3.5238,3.5057,3.5117,363300.0
2010-09-23 11:10:00,5.82,5.83,5.81,5.82,249000.0,3.5117,3.5178,3.5057,3.5117,249000.0
2010-09-23 11:20:00,5.82,5.83,5.8,5.83,197400.0,3.5117,3.5178,3.4997,3.5178,197400.0
2010-09-23 11:30:00,5.83,5.84,5.82,5.83,279100.0,3.5178,3.5238,3.5117,3.5178,279100.0
2010-09-23 11:40:00,5.83,5.83,5.8,5.81,717000.0,3.5178,3.5178,3.4997,3.5057,717000.0
2010-09-23 11:50:00,5.8,5.83,5.8,5.8,1140100.0,3.4997,3.5178,3.4997,3.4997,1140100.0
2010-09-23 12:00:00,5.8,5.8,5.79,5.8,150900.0,3.4997,3.4997,3.4936,3.4997,150900.0
2010-09-23 12:10:00,5.8,5.8,5.76,5.78,200700.0,3.4997,3.4997,3.4755,3.4876,200700.0
2010-09-23 12:20:00,5.78,5.79,5.77,5.77,165800.0,3.4876,3.4936,3.4816,3.4816,165800.0
2010-09-23 12:30:00,5.77,5.79,5.76,5.76,115300.0,3.4816,3.4936,3.4755,3.4755,115300.0
2010-09-23 12:40:00,5.76,5.77,5.75,5.77,68600.0,3.4755,3.4816,3.4695,3.4816,68600.0
2010-09-23 12:50:00,5.77,5.78,5.76,5.78,70300.0,3.4816,3.4876,3.4755,3.4876,70300.0
2010-09-23 13:00:00,5.78,5.78,5.77,5.78,11300.0,3.4876,3.4876,3.4816,3.4876,11300.0
2010-09-23 13:10:00,5.78,5.78,5.76,5.77,56000.0,3.4876,3.4876,3.4755,3.4816,56000.0
2010-09-23 13:20:00,5.76,5.77,5.76,5.76,32700.0,3.4755,3.4816,3.4755,3.4755,32700.0
2010-09-23 13:30:00,5.77,5.77,5.75,5.75,109600.0,3.4816,3.4816,3.4695,3.4695,109600.0
2010-09-23 13:40:00,5.76,5.76,5.73,5.74,133300.0,3.4755,3.4755,3.4574,3.4635,133300.0
2010-09-23 13:50:00,5.74,5.74,5.73,5.74,151300.0,3.4635,3.4635,3.4574,3.4635,151300.0
2010-09-23 14:00:00,5.74,5.75,5.73,5.75,438000.0,3.4635,3.4695,3.4574,3.4695,438000.0
2010-09-23 14:10:00,5.75,5.75,5.74,5.75,54400.0,3.4695,3.4695,3.4635,3.4695,54400.0
2010-09-23 14:20:00,5.74,5.75,5.73,5.74,137700.0,3.4635,3.4695,3.4574,3.4635,137700.0
2010-09-23 14:30:00,5.74,5.75,5.73,5.73,133700.0,3.4635,3.4695,3.4574,3.4574,133700.0
2010-09-23 14:40:00,5.72,5.72,5.7,5.7,172600.0,3.4514,3.4514,3.4393,3.4393,172600.0
2010-09-23 14:50:00,5.7,5.71,5.69,5.69,311500.0,3.4393,3.4454,3.4333,3.4333,311500.0
2010-09-23 15:00:00,5.7,5.72,5.69,5.7,341300.0,3.4393,3.4514,3.4333,3.4393,341300.0
2010-09-23 15:10:00,5.7,5.7,5.68,5.69,274200.0,3.4393,3.4393,3.4273,3.4333,274200.0
2010-09-23 15:20:00,5.69,5.69,5.67,5.67,384600.0,3.4333,3.4333,3.4212,3.4212,384600.0
2010-09-23 15:30:00,5.67,5.68,5.63,5.64,634400.0,3.4212,3.4273,3.3971,3.4031,634400.0
2010-09-23 15:40:00,5.64,5.64,5.61,5.62,634600.0,3.4031,3.4031,3.385,3.3911,634600.0
2010-09-23 15:50:00,5.62,5.64,5.61,5.63,1041000.0,3.3911,3.4031,3.385,3.3971,1041000.0
2010-09-24 09:30:00,5.75,5.81,5.74,5.79,868800.0,3.4695,3.5057,3.4635,3.4936,868800.0
2010-09-24 09:40:00,5.78,5.79,5.73,5.73,348400.0,3.4876,3.4936,3.4574,3.4574,348400.0
2010-09-24 09:50:00,5.73,5.78,5.73,5.77,384700.0,3.4574,3.4876,3.4574,3.4816,384700.0
2010-09-24 10:00:00,5.76,5.8,5.74,5.79,571300.0,3.4755,3.4997,3.4635,3.4936,571300.0
2010-09-24 10:10:00,5.78,5.79,5.76,5.78,758100.0,3.4876,3.4936,3.4755,3.4876,758100.0
2010-09-24 10:20:00,5.78,5.8,5.78,5.8,433500.0,3.4876,3.4997,3.4876,3.4997,433500.0
2010-09-24 10:30:00,5.8,5.8,5.78,5.8,337900.0,3.4997,3.4997,3.4876,3.4997,337900.0
2010-09-24 10:40:00,5.8,5.82,5.79,5.81,511300.0,3.4997,3.5117,3.4936,3.5057,511300.0
2010-09-24 10:50:00,5.8,5.82,5.78,5.81,466400.0,3.4997,3.5117,3.4876,3.5057,466400.0
2010-09-24 11:00:00,5.8,5.81,5.8,5.81,129500.0,3.4997,3.5057,3.4997,3.5057,129500.0
2010-09-24 11:10:00,5.81,5.81,5.8,5.8,105300.0,3.5057,3.5057,3.4997,3.4997,105300.0
2010-09-24 11:20:00,5.81,5.81,5.78,5.79,112100.0,3.5057,3.5057,3.4876,3.4936,112100.0
2010-09-24 11:30:00,5.79,5.79,5.78,5.79,48300.0,3.4936,3.4936,3.4876,3.4936,48300.0
2010-09-24 11:40:00,5.78,5.8,5.75,5.79,463300.0,3.4876,3.4997,3.4695,3.4936,463300.0
2010-09-24 11:50:00,5.79,5.84,5.78,5.83,795600.0,3.4936,3.5238,3.4876,3.5178,795600.0
2010-09-24 12:00:00,5.83,5.84,5.81,5.81,205700.0,3.5178,3.5238,3.5057,3.5057,205700.0
2010-09-24 12:10:00,5.81,5.82,5.8,5.82,66700.0,3.5057,3.5117,3.4997,3.5117,66700.0
2010-09-24 12:20:00,5.82,5.83,5.81,5.83,73400.0,3.5117,3.5178,3.5057,3.5178,73400.0
2010-09-24 12:30:00,5.83,5.83,5.82,5.82,34300.0,3.5178,3.5178,3.5117,3.5117,34300.0
2010-09-24 12:40:00,5.83,5.83,5.82,5.83,45900.0,3.5178,3.5178,3.5117,3.5178,45900.0
2010-09-24 12:50:00,5.82,5.83,5.81,5.82,79000.0,3.5117,3.5178,3.5057,3.5117,79000.0
2010-09-24 13:00:00,5.82,5.83,5.81,5.82,91300.0,3.5117,3.5178,3.5057,3.5117,91300.0
2010-09-24 13:10:00,5.82,5.82,5.81,5.81,40800.0,3.5117,3.5117,3.5057,3.5057,40800.0
2010-09-24 13:20:00,5.81,5.82,5.8,5.81,114900.0,3.5057,3.5117,3.4997,3.5057,114900.0
2010-09-24 13:30:00,5.82,5.83,5.8,5.82,149600.0,3.5117,3.5178,3.4997,3.5117,149600.0
2010-09-24 13:40:00,5.82,5.83,5.8,5.82,72300.0,3.5117,3.5178,3.4997,3.5117,72300.0
2010-09-24 13:50:00,5.81,5.82,5.8,5.81,72000.0,3.5057,3.5117,3.4997,3.5057,72000.0
2010-09-24 14:00:00,5.81,5.82,5.8,5.82,75000.0,3.5057,3.5117,3.4997,3.5117,75000.0
2010-09-24 14:10:00,5.82,5.82,5.8,5.8,118100.0,3.5117,3.5117,3.4997,3.4997,118100.0
2010-09-24 14:20:00,5.81,5.82,5.79,5.81,143100.0,3.5057,3.5117,3.4936,3.5057,143100.0
2010-09-24 14:30:00,5.8,5.82,5.79,5.8,429200.0,3.4997,3.5117,3.4936,3.4997,429200.0
2010-09-24 14:40:00,5.8,5.81,5.8,5.8,138300.0,3.4997,3.5057,3.4997,3.4997,138300.0
2010-09-24 14:50:00,5.8,5.82,5.8,5.81,133300.0,3.4997,3.5117,3.4997,3.5057,133300.0
2010-09-24 15:00:00,5.82,5.82,5.79,5.81,159400.0,3.5117,3.5117,3.4936,3.5057,159400.0
2010-09-24 15:10:00,5.8,5.82,5.8,5.81,92400.0,3.4997,3.5117,3.4997,3.5057,92400.0
2010-09-24 15:20:00,5.81,5.82,5.8,5.8,111600.0,3.5057,3.5117,3.4997,3.4997,111600.0
2010-09-24 15:30:00,5.81,5.82,5.8,5.82,138700.0,3.5057,3.5117,3.4997,3.5117,138700.0
2010-09-24 15:40:00,5.81,5.84,5.81,5.82,350600.0,3.5057,3.5238,3.5057,3.5117,350600.0
2010-09-24 15:50:00,5.83,5.85,5.82,5.85,1261400.0,3.5178,3.5298,3.5117,3.5298,1261400.0
2010-09-27 09:30:00,5.89,5.89,5.82,5.83,234100.0,3.554,3.554,3.5117,3.5178,234100.0
2010-09-27 09:40:00,5.82,5.82,5.76,5.76,732700.0,3.5117,3.5117,3.4755,3.4755,732700.0
2010-09-27 09:50:00,5.77,5.8,5.76,5.79,339700.0,3.4816,3.4997,3.4755,3.4936,339700.0
2010-09-27 10:00:00,5.78,5.81,5.78,5.81,145600.0,3.4876,3.5057,3.4876,3.5057,145600.0
2010-09-27 10:10:00,5.81,5.81,5.78,5.79,83500.0,3.5057,3.5057,3.4876,3.4936,83500.0
2010-09-27 10:20:00,5.79,5.83,5.78,5.82,102300.0,3.4936,3.5178,3.4876,3.5117,102300.0
2010-09-27 10:30:00,5.82,5.82,5.8,5.81,190900.0,3.5117,3.5117,3.4997,3.5057,190900.0
2010-09-27 10:40:00,5.82,5.85,5.82,5.84,389200.0,3.5117,3.5298,3.5117,3.5238,389200.0
2010-09-27 10:50:00,5.83,5.85,5.81,5.83,317400.0,3.5178,3.5298,3.5057,3.5178,317400.0
2010-09-27 11:00:00,5.84,5.84,5.8,5.81,60000.0,3.5238,3.5238,3.4997,3.5057,60000.0
2010-09-27 11:10:00,5.8,5.82,5.78,5.8,222500.0,3.4997,3.5117,3.4876,3.4997,222500.0
2010-09-27 11:20:00,5.8,5.82,5.79,5.81,55100.0,3.4997,3.5117,3.4936,3.5057,55100.0
2010-09-27 11:30:00,5.81,5.83,5.78,5.79,211900.0,3.5057,3.5178,3.4876,3.4936,211900.0
2010-09-27 11:40:00,5.8,5.82,5.8,5.81,191600.0,3.4997,3.5117,3.4997,3.5057,191600.0
2010-09-27 11:50:00,5.81,5.83,5.81,5.83,51700.0,3.5057,3.5178,3.5057,3.5178,51700.0
2010-09-27 12:00:00,5.82,5.83,5.8,5.82,271200.0,3.5117,3.5178,3.4997,3.5117,271200.0
2010-09-27 12:10:00,5.82,5.82,5.8,5.8,132100.0,3.5117,3.5117,3.4997,3.4997,132100.0
2010-09-27 12:20:00,5.8,5.82,5.8,5.82,96400.0,3.4997,3.5117,3.4997,3.5117,96400.0
2010-09-27 12:30:00,5.82,5.82,5.81,5.82,13400.0,3.5117,3.5117,3.5057,3.5117,13400.0
2010-09-27 12:40:00,5.82,5.82,5.81,5.82,33200.0,3.5117,3.5117,3.5057,3.5117,33200.0
2010-09-27 12:50:00,5.82,5.83,5.82,5.83,25300.0,3.5117,3.5178,3.5117,3.5178,25300.0
2010-09-27 13:00:00,5.82,5.83,5.8,5.82,180700.0,3.5117,3.5178,3.4997,3.5117,180700.0
2010-09-27 13:10:00,5.83,5.83,5.82,5.82,121600.0,3.5178,3.5178,3.5117,3.5117,121600.0
2010-09-27 13:20:00,5.83,5.83,5.82,5.82,71600.0,3.5178,3.5178,3.5117,3.5117,71600.0
2010-09-27 13:30:00,5.82,5.84,5.82,5.83,145000.0,3.5117,3.5238,3.5117,3.5178,145000.0
2010-09-27 13:40:00,5.82,5.85,5.82,5.85,101900.0,3.5117,3.5298,3.5117,3.5298,101900.0
2010-09-27 13:50:00,5.84,5.85,5.83,5.84,96700.0,3.5238,3.5298,3.5178,3.5238,96700.0
2010-09-27 14:00:00,5.83,5.84,5.83,5.84,59600.0,3.5178,3.5238,3.5178,3.5238,59600.0
2010-09-27 14:10:00,5.83,5.84,5.83,5.83,27500.0,3.5178,3.5238,3.5178,3.5178,27500.0
2010-09-27 14:20:00,5.83,5.84,5.83,5.83,102100.0,3.5178,3.5238,3.5178,3.5178,102100.0
2010-09-27 14:30:00,5.84,5.85,5.83,5.84,75300.0,3.5238,3.5298,3.5178,3.5238,75300.0
2010-09-27 14:40:00,5.84,5.85,5.83,5.84,132800.0,3.5238,3.5298,3.5178,3.5238,132800.0
2010-09-27 14:50:00,5.84,5.85,5.84,5.84,110900.0,3.5238,3.5298,3.5238,3.5238,110900.0
2010-09-27 15:00:00,5.84,5.84,5.83,5.83,61300.0,3.5238,3.5238,3.5178,3.5178,61300.0
2010-09-27 15:10:00,5.84,5.84,5.77,5.78,673100.0,3.5238,3.5238,3.4816,3.4876,673100.0
2010-09-27 15:20:00,5.78,5.79,5.73,5.73,1115800.0,3.4876,3.4936,3.4574,3.4574,1115800.0
2010-09-27 15:30:00,5.73,5.75,5.71,5.74,843300.0,3.4574,3.4695,3.4454,3.4635,843300.0
2010-09-27 15:40:00,5.74,5.77,5.72,5.76,562200.0,3.4635,3.4816,3.4514,3.4755,562200.0
2010-09-27 15:50:00,5.76,5.77,5.73,5.73,635900.0,3.4755,3.4816,3.4574,3.4574,635900.0
2010-09-28 09:30:00,5.76,5.79,5.72,5.73,611000.0,3.4755,3.4936,3.4514,3.4574,611000.0
2010-09-28 09:40:00,5.73,5.73,5.64,5.69,1493300.0,3.4574,3.4574,3.4031,3.4333,1493300.0
2010-09-28 09:50:00,5.69,5.72,5.69,5.7,148600.0,3.4333,3.4514,3.4333,3.4393,148600.0
2010-09-28 10:00:00,5.7,5.7,5.62,5.63,1439900.0,3.4393,3.4393,3.3911,3.3971,1439900.0
2010-09-28 10:10:00,5.64,5.66,5.62,5.66,828300.0,3.4031,3.4152,3.3911,3.4152,828300.0
2010-09-28 10:20:00,5.65,5.68,5.63,5.63,756100.0,3.4092,3.4273,3.3971,3.3971,756100.0
2010-09-28 10:30:00,5.63,5.66,5.6,5.61,935700.0,3.3971,3.4152,3.379,3.385,935700.0
2010-09-28 10:40:00,5.61,5.64,5.59,5.61,836400.0,3.385,3.4031,3.3729,3.385,836400.0
2010-09-28 10:50:00,5.61,5.61,5.59,5.6,350000.0,3.385,3.385,3.3729,3.379,350000.0
2010-09-28 11:00:00,5.6,5.65,5.6,5.63,816300.0,3.379,3.4092,3.379,3.3971,816300.0
2010-09-28 11:10:00,5.63,5.64,5.62,5.64,271500.0,3.3971,3.4031,3.3911,3.4031,271500.0
2010-09-28 11:20:00,5.63,5.68,5.62,5.64,661800.0,3.3971,3.4273,3.3911,3.4031,661800.0
2010-09-28 11:30:00,5.64,5.68,5.64,5.67,506400.0,3.4031,3.4273,3.4031,3.4212,506400.0
2010-09-28 11:40:00,5.66,5.68,5.65,5.66,166100.0,3.4152,3.4273,3.4092,3.4152,166100.0
2010-09-28 11:50:00,5.66,5.66,5.64,5.65,91400.0,3.4152,3.4152,3.4031,3.4092,91400.0
2010-09-28 12:00:00,5.64,5.65,5.63,5.64,116900.0,3.4031,3.4092,3.3971,3.4031,116900.0
2010-09-28 12:10:00,5.64,5.66,5.63,5.65,228500.0,3.4031,3.4152,3.3971,3.4092,228500.0
2010-09-28 12:20:00,5.66,5.68,5.65,5.67,207800.0,3.4152,3.4273,3.4092,3.4212,207800.0
2010-09-28 12:30:00,5.67,5.68,5.66,5.66,147300.0,3.4212,3.4273,3.4152,3.4152,147300.0
2010-09-28 12:40:00,5.67,5.68,5.66,5.66,64300.0,3.4212,3.4273,3.4152,3.4152,64300.0
2010-09-28 12:50:00,5.67,5.67,5.66,5.67,56800.0,3.4212,3.4212,3.4152,3.4212,56800.0
2010-09-28 13:00:00,5.67,5.67,5.65,5.66,169400.0,3.4212,3.4212,3.4092,3.4152,169400.0
2010-09-28 13:10:00,5.66,5.66,5.65,5.66,72200.0,3.4152,3.4152,3.4092,3.4152,72200.0
2010-09-28 13:20:00,5.66,5.66,5.65,5.66,80300.0,3.4152,3.4152,3.4092,3.4152,80300.0
2010-09-28 13:30:00,5.66,5.67,5.65,5.67,56300.0,3.4152,3.4212,3.4092,3.4212,56300.0
2010-09-28 13:40:00,5.66,5.67,5.65,5.67,117500.0,3.4152,3.4212,3.4092,3.4212,117500.0
2010-09-28 13:50:00,5.67,5.68,5.66,5.67,120100.0,3.4212,3.4273,3.4152,3.4212,120100.0
2010-09-28 14:00:00,5.67,5.68,5.66,5.68,144400.0,3.4212,3.4273,3.4152,3.4273,144400.0
2010-09-28 14:10:00,5.67,5.68,5.66,5.68,179600.0,3.4212,3.4273,3.4152,3.4273,179600.0
2010-09-28 14:20:00,5.68,5.68,5.65,5.65,172500.0,3.4273,3.4273,3.4092,3.4092,172500.0
2010-09-28 14:30:00,5.65,5.66,5.65,5.65,96500.0,3.4092,3.4152,3.4092,3.4092,96500.0
2010-09-28 14:40:00,5.66,5.66,5.62,5.64,222400.0,3.4152,3.4152,3.3911,3.4031,222400.0
2010-09-28 14:50:00,5.63,5.66,5.63,5.65,448300.0,3.3971,3.4152,3.3971,3.4092,448300.0
2010-09-28 15:00:00,5.65,5.66,5.64,5.66,183700.0,3.4092,3.4152,3.4031,3.4152,183700.0
2010-09-28 15:10:00,5.66,5.67,5.66,5.67,86300.0,3.4152,3.4212,3.4152,3.4212,86300.0
2010-09-28 15:20:00,5.67,5.67,5.65,5.66,354900.0,3.4212,3.4212,3.4092,3.4152,354900.0
2010-09-28 15:30:00,5.66,5.68,5.66,5.68,225200.0,3.4152,3.4273,3.4152,3.4273,225200.0
2010-09-28 15:40:00,5.68,5.72,5.68,5.71,442800.0,3.4273,3.4514,3.4273,3.4454,442800.0
2010-09-28 15:50:00,5.7,5.72,5.7,5.71,680300.0,3.4393,3.4514,3.4393,3.4454,680300.0
2010-09-29 09:30:00,5.72,5.73,5.68,5.68,283000.0,3.4514,3.4574,3.4273,3.4273,283000.0
2010-09-29 09:40:00,5.68,5.68,5.65,5.65,201700.0,3.4273,3.4273,3.4092,3.4092,201700.0
2010-09-29 09:50:00,5.65,5.66,5.62,5.62,593600.0,3.4092,3.4152,3.3911,3.3911,593600.0
2010-09-29 10:00:00,5.63,5.67,5.62,5.63,508700.0,3.3971,3.4212,3.3911,3.3971,508700.0
2010-09-29 10:10:00,5.63,5.67,5.63,5.64,361600.0,3.3971,3.4212,3.3971,3.4031,361600.0
2010-09-29 10:20:00,5.63,5.64,5.62,5.63,202300.0,3.3971,3.4031,3.3911,3.3971,202300.0
2010-09-29 10:30:00,5.63,5.65,5.62,5.63,660300.0,3.3971,3.4092,3.3911,3.3971,660300.0
2010-09-29 10:40:00,5.63,5.64,5.62,5.62,269700.0,3.3971,3.4031,3.3911,3.3911,269700.0
2010-09-29 10:50:00,5.63,5.64,5.62,5.64,268500.0,3.3971,3.4031,3.3911,3.4031,268500.0
2010-09-29 11:00:00,5.64,5.64,5.63,5.64,99200.0,3.4031,3.4031,3.3971,3.4031,99200.0
2010-09-29 11:10:00,5.63,5.64,5.62,5.63,164900.0,3.3971,3.4031,3.3911,3.3971,164900.0
2010-09-29 11:20:00,5.63,5.64,5.62,5.64,292700.0,3.3971,3.4031,3.3911,3.4031,292700.0
2010-09-29 11:30:00,5.64,5.68,5.63,5.68,269500.0,3.4031,3.4273,3.3971,3.4273,269500.0
2010-09-29 11:40:00,5.68,5.68,5.66,5.67,272800.0,3.4273,3.4273,3.4152,3.4212,272800.0
2010-09-29 11:50:00,5.67,5.7,5.66,5.7,580600.0,3.4212,3.4393,3.4152,3.4393,580600.0
2010-09-29 12:00:00,5.69,5.7,5.67,5.69,471000.0,3.4333,3.4393,3.4212,3.4333,471000.0
2010-09-29 12:10:00,5.7,5.7,5.69,5.69,41400.0,3.4393,3.4393,3.4333,3.4333,41400.0
2010-09-29 12:20:00,5.7,5.7,5.68,5.68,139600.0,3.4393,3.4393,3.4273,3.4273,139600.0
2010-09-29 12:30:00,5.68,5.69,5.67,5.68,113300.0,3.4273,3.4333,3.4212,3.4273,113300.0
2010-09-29 12:40:00,5.68,5.7,5.68,5.7,55500.0,3.4273,3.4393,3.4273,3.4393,55500.0
2010-09-29 12:50:00,5.7,5.73,5.69,5.72,371500.0,3.4393,3.4574,3.4333,3.4514,371500.0
2010-09-29 13:00:00,5.73,5.73,5.7,5.7,140100.0,3.4574,3.4574,3.4393,3.4393,140100.0
2010-09-29 13:10:00,5.7,5.7,5.69,5.69,104900.0,3.4393,3.4393,3.4333,3.4333,104900.0
2010-09-29 13:20:00,5.69,5.7,5.69,5.69,22300.0,3.4333,3.4393,3.4333,3.4333,22300.0
2010-09-29 13:30:00,5.7,5.7,5.67,5.68,175700.0,3.4393,3.4393,3.4212,3.4273,175700.0
2010-09-29 13:40:00,5.67,5.7,5.67,5.69,128300.0,3.4212,3.4393,3.4212,3.4333,128300.0
2010-09-29 13:50:00,5.7,5.7,5.69,5.7,182800.0,3.4393,3.4393,3.4333,3.4393,182800.0
2010-09-29 14:00:00,5.7,5.73,5.69,5.73,161100.0,3.4393,3.4574,3.4333,3.4574,161100.0
2010-09-29 14:10:00,5.72,5.74,5.72,5.72,159100.0,3.4514,3.4635,3.4514,3.4514,159100.0
2010-09-29 14:20:00,5.72,5.73,5.71,5.71,170000.0,3.4514,3.4574,3.4454,3.4454,170000.0
2010-09-29 14:30:00,5.72,5.73,5.71,5.72,178100.0,3.4514,3.4574,3.4454,3.4514,178100.0
2010-09-29 14:40:00,5.73,5.74,5.72,5.73,96700.0,3.4574,3.4635,3.4514,3.4574,96700.0
2010-09-29 14:50:00,5.74,5.74,5.73,5.73,84700.0,3.4635,3.4635,3.4574,3.4574,84700.0
2010-09-29 15:00:00,5.74,5.74,5.69,5.69,259700.0,3.4635,3.4635,3.4333,3.4333,259700.0
2010-09-29 15:10:00,5.69,5.7,5.66,5.67,265800.0,3.4333,3.4393,3.4152,3.4212,265800.0
2010-09-29 15:20:00,5.67,5.68,5.66,5.67,182400.0,3.4212,3.4273,3.4152,3.4212,182400.0
2010-09-29 15:30:00,5.66,5.67,5.65,5.65,163600.0,3.4152,3.4212,3.4092,3.4092,163600.0
2010-09-29 15:40:00,5.66,5.66,5.63,5.65,504700.0,3.4152,3.4152,3.3971,3.4092,504700.0
2010-09-29 15:50:00,5.66,5.66,5.64,5.64,895500.0,3.4152,3.4152,3.4031,3.4031,895500.0
2010-09-30 09:30:00,5.67,5.74,5.67,5.72,355500.0,3.4212,3.4635,3.4212,3.4514,355500.0
2010-09-30 09:40:00,5.72,5.82,5.72,5.81,1426400.0,3.4514,3.5117,3.4514,3.5057,1426400.0
2010-09-30 09:50:00,5.81,5.82,5.8,5.8,393200.0,3.5057,3.5117,3.4997,3.4997,393200.0
2010-09-30 10:00:00,5.81,5.81,5.76,5.8,508300.0,3.5057,3.5057,3.4755,3.4997,508300.0
2010-09-30 10:10:00,5.79,5.8,5.76,5.79,307200.0,3.4936,3.4997,3.4755,3.4936,307200.0
2010-09-30 10:20:00,5.79,5.79,5.75,5.76,156300.0,3.4936,3.4936,3.4695,3.4755,156300.0
2010-09-30 10:30:00,5.77,5.79,5.76,5.78,125600.0,3.4816,3.4936,3.4755,3.4876,125600.0
2010-09-30 10:40:00,5.78,5.8,5.77,5.79,102500.0,3.4876,3.4997,3.4816,3.4936,102500.0
2010-09-30 10:50:00,5.78,5.8,5.77,5.79,261900.0,3.4876,3.4997,3.4816,3.4936,261900.0
2010-09-30 11:00:00,5.79,5.79,5.75,5.76,341100.0,3.4936,3.4936,3.4695,3.4755,341100.0
2010-09-30 11:10:00,5.75,5.77,5.73,5.75,256900.0,3.4695,3.4816,3.4574,3.4695,256900.0
2010-09-30 11:20:00,5.74,5.75,5.7,5.73,302200.0,3.4635,3.4695,3.4393,3.4574,302200.0
2010-09-30 11:30:00,5.72,5.74,5.7,5.73,300700.0,3.4514,3.4635,3.4393,3.4574,300700.0
2010-09-30 11:40:00,5.73,5.74,5.73,5.74,38900.0,3.4574,3.4635,3.4574,3.4635,38900.0
2010-09-30 11:50:00,5.74,5.75,5.72,5.73,82200.0,3.4635,3.4695,3.4514,3.4574,82200.0
2010-09-30 12:00:00,5.73,5.74,5.71,5.72,104100.0,3.4574,3.4635,3.4454,3.4514,104100.0
2010-09-30 12:10:00,5.72,5.73,5.71,5.72,46800.0,3.4514,3.4574,3.4454,3.4514,46800.0
2010-09-30 12:20:00,5.73,5.73,5.72,5.72,11300.0,3.4574,3.4574,3.4514,3.4514,11300.0
2010-09-30 12:30:00,5.72,5.75,5.72,5.74,106200.0,3.4514,3.4695,3.4514,3.4635,106200.0
2010-09-30 12:40:00,5.75,5.75,5.74,5.75,20900.0,3.4695,3.4695,3.4635,3.4695,20900.0
2010-09-30 12:50:00,5.74,5.75,5.74,5.75,42500.0,3.4635,3.4695,3.4635,3.4695,42500.0
2010-09-30 13:00:00,5.75,5.76,5.74,5.74,183200.0,3.4695,3.4755,3.4635,3.4635,183200.0
2010-09-30 13:10:00,5.74,5.76,5.74,5.76,118400.0,3.4635,3.4755,3.4635,3.4755,118400.0
2010-09-30 13:20:00,5.76,5.76,5.75,5.75,35600.0,3.4755,3.4755,3.4695,3.4695,35600.0
2010-09-30 13:30:00,5.76,5.76,5.74,5.74,66000.0,3.4755,3.4755,3.4635,3.4635,66000.0
2010-09-30 13:40:00,5.74,5.75,5.74,5.75,30200.0,3.4635,3.4695,3.4635,3.4695,30200.0
2010-09-30 13:50:00,5.75,5.75,5.74,5.74,13600.0,3.4695,3.4695,3.4635,3.4635,13600.0
2010-09-30 14:00:00,5.74,5.75,5.74,5.74,22300.0,3.4635,3.4695,3.4635,3.4635,22300.0
2010-09-30 14:10:00,5.74,5.75,5.71,5.71,168200.0,3.4635,3.4695,3.4454,3.4454,168200.0
2010-09-30 14:20:00,5.72,5.72,5.71,5.72,49600.0,3.4514,3.4514,3.4454,3.4514,49600.0
2010-09-30 14:30:00,5.72,5.73,5.71,5.71,141400.0,3.4514,3.4574,3.4454,3.4454,141400.0
2010-09-30 14:40:00,5.72,5.73,5.71,5.73,95100.0,3.4514,3.4574,3.4454,3.4574,95100.0
2010-09-30 14:50:00,5.72,5.74,5.72,5.73,80100.0,3.4514,3.4635,3.4514,3.4574,80100.0
2010-09-30 15:00:00,5.73,5.74,5.71,5.72,193800.0,3.4574,3.4635,3.4454,3.4514,193800.0
2010-09-30 15:10:00,5.72,5.73,5.68,5.7,265700.0,3.4514,3.4574,3.4273,3.4393,265700.0
2010-09-30 15:20:00,5.7,5.72,5.69,5.72,203100.0,3.4393,3.4514,3.4333,3.4514,203100.0
2010-09-30 15:30:00,5.72,5.72,5.69,5.7,167100.0,3.4514,3.4514,3.4333,3.4393,167100.0
2010-09-30 15:40:00,5.69,5.7,5.67,5.67,283200.0,3.4333,3.4393,3.4212,3.4212,283200.0
2010-09-30 15:50:00,5.67,5.69,5.65,5.68,1246700.0,3.4212,3.4333,3.4092,3.4273,1246700.0
2010-10-01 09:30:00,5.73,5.79,5.72,5.77,622100.0,3.4574,3.4936,3.4514,3.4816,622100.0
2010-10-01 09:40:00,5.77,5.79,5.76,5.77,285300.0,3.4816,3.4936,3.4755,3.4816,285300.0
2010-10-01 09:50:00,5.78,5.81,5.78,5.81,395100.0,3.4876,3.5057,3.4876,3.5057,395100.0
2010-10-01 10:00:00,5.8,5.81,5.76,5.77,545400.0,3.4997,3.5057,3.4755,3.4816,545400.0
2010-10-01 10:10:00,5.78,5.79,5.75,5.76,200100.0,3.4876,3.4936,3.4695,3.4755,200100.0
2010-10-01 10:20:00,5.76,5.76,5.71,5.72,359600.0,3.4755,3.4755,3.4454,3.4514,359600.0
2010-10-01 10:30:00,5.72,5.73,5.66,5.68,445600.0,3.4514,3.4574,3.4152,3.4273,445600.0
2010-10-01 10:40:00,5.68,5.72,5.67,5.71,352900.0,3.4273,3.4514,3.4212,3.4454,352900.0
2010-10-01 10:50:00,5.72,5.72,5.68,5.68,218700.0,3.4514,3.4514,3.4273,3.4273,218700.0
2010-10-01 11:00:00,5.68,5.69,5.68,5.68,211700.0,3.4273,3.4333,3.4273,3.4273,211700.0
2010-10-01 11:10:00,5.69,5.72,5.68,5.71,309400.0,3.4333,3.4514,3.4273,3.4454,309400.0
2010-10-01 11:20:00,5.71,5.73,5.7,5.71,469300.0,3.4454,3.4574,3.4393,3.4454,469300.0
2010-10-01 11:30:00,5.71,5.72,5.69,5.69,427600.0,3.4454,3.4514,3.4333,3.4333,427600.0
2010-10-01 11:40:00,5.7,5.71,5.69,5.7,138600.0,3.4393,3.4454,3.4333,3.4393,138600.0
2010-10-01 11:50:00,5.71,5.71,5.69,5.7,290000.0,3.4454,3.4454,3.4333,3.4393,290000.0
2010-10-01 12:00:00,5.7,5.7,5.68,5.68,90900.0,3.4393,3.4393,3.4273,3.4273,90900.0
2010-10-01 12:10:00,5.68,5.69,5.67,5.68,179800.0,3.4273,3.4333,3.4212,3.4273,179800.0
2010-10-01 12:20:00,5.68,5.68,5.67,5.67,39900.0,3.4273,3.4273,3.4212,3.4212,39900.0
2010-10-01 12:30:00,5.67,5.68,5.67,5.67,60400.0,3.4212,3.4273,3.4212,3.4212,60400.0
2010-10-01 12:40:00,5.68,5.69,5.67,5.68,72500.0,3.4273,3.4333,3.4212,3.4273,72500.0
2010-10-01 12:50:00,5.68,5.7,5.67,5.7,138800.0,3.4273,3.4393,3.4212,3.4393,138800.0
2010-10-01 13:00:00,5.7,5.72,5.69,5.72,300700.0,3.4393,3.4514,3.4333,3.4514,300700.0
2010-10-01 13:10:00,5.72,5.79,5.71,5.77,712300.0,3.4514,3.4936,3.4454,3.4816,712300.0
2010-10-01 13:20:00,5.77,5.78,5.74,5.75,416700.0,3.4816,3.4876,3.4635,3.4695,416700.0
2010-10-01 13:30:00,5.75,5.76,5.73,5.75,95300.0,3.4695,3.4755,3.4574,3.4695,95300.0
2010-10-01 13:40:00,5.75,5.76,5.72,5.72,221700.0,3.4695,3.4755,3.4514,3.4514,221700.0
2010-10-01 13:50:00,5.72,5.74,5.71,5.73,357400.0,3.4514,3.4635,3.4454,3.4574,357400.0
2010-10-01 14:00:00,5.73,5.77,5.73,5.75,289500.0,3.4574,3.4816,3.4574,3.4695,289500.0
2010-10-01 14:10:00,5.75,5.76,5.72,5.73,311400.0,3.4695,3.4755,3.4514,3.4574,311400.0
2010-10-01 14:20:00,5.73,5.76,5.73,5.75,78300.0,3.4574,3.4755,3.4574,3.4695,78300.0
2010-10-01 14:30:00,5.75,5.77,5.74,5.76,379800.0,3.4695,3.4816,3.4635,3.4755,379800.0
2010-10-01 14:40:00,5.76,5.76,5.73,5.73,167300.0,3.4755,3.4755,3.4574,3.4574,167300.0
2010-10-01 14:50:00,5.73,5.74,5.73,5.74,50600.0,3.4574,3.4635,3.4574,3.4635,50600.0
2010-10-01 15:00:00,5.74,5.76,5.73,5.74,252500.0,3.4635,3.4755,3.4574,3.4635,252500.0
2010-10-01 15:10:00,5.74,5.75,5.72,5.74,319800.0,3.4635,3.4695,3.4514,3.4635,319800.0
2010-10-01 15:20:00,5.73,5.74,5.71,5.71,332100.0,3.4574,3.4635,3.4454,3.4454,332100.0
2010-10-01 15:30:00,5.72,5.73,5.71,5.71,211800.0,3.4514,3.4574,3.4454,3.4454,211800.0
2010-10-01 15:40:00,5.71,5.72,5.7,5.72,219800.0,3.4454,3.4514,3.4393,3.4514,219800.0
2010-10-01 15:50:00,5.71,5.72,5.7,5.71,500500.0,3.4454,3.4514,3.4393,3.4454,500500.0
2010-10-04 09:30:00,5.7,5.78,5.7,5.78,500900.0,3.4393,3.4876,3.4393,3.4876,500900.0
2010-10-04 09:40:00,5.77,5.81,5.76,5.8,701500.0,3.4816,3.5057,3.4755,3.4997,701500.0
2010-10-04 09:50:00,5.8,5.8,5.75,5.76,237600.0,3.4997,3.4997,3.4695,3.4755,237600.0
2010-10-04 10:00:00,5.76,5.81,5.73,5.8,785200.0,3.4755,3.5057,3.4574,3.4997,785200.0
2010-10-04 10:10:00,5.8,5.81,5.78,5.8,247600.0,3.4997,3.5057,3.4876,3.4997,247600.0
2010-10-04 10:20:00,5.8,5.82,5.79,5.79,184100.0,3.4997,3.5117,3.4936,3.4936,184100.0
2010-10-04 10:30:00,5.79,5.82,5.78,5.8,442000.0,3.4936,3.5117,3.4876,3.4997,442000.0
2010-10-04 10:40:00,5.8,5.82,5.77,5.77,434300.0,3.4997,3.5117,3.4816,3.4816,434300.0
2010-10-04 10:50:00,5.78,5.81,5.77,5.81,132600.0,3.4876,3.5057,3.4816,3.5057,132600.0
2010-10-04 11:00:00,5.8,5.81,5.77,5.78,394600.0,3.4997,3.5057,3.4816,3.4876,394600.0
2010-10-04 11:10:00,5.78,5.78,5.76,5.77,163800.0,3.4876,3.4876,3.4755,3.4816,163800.0
2010-10-04 11:20:00,5.77,5.79,5.76,5.78,194500.0,3.4816,3.4936,3.4755,3.4876,194500.0
2010-10-04 11:30:00,5.78,5.78,5.76,5.77,140500.0,3.4876,3.4876,3.4755,3.4816,140500.0
2010-10-04 11:40:00,5.77,5.78,5.76,5.77,71600.0,3.4816,3.4876,3.4755,3.4816,71600.0
2010-10-04 11:50:00,5.77,5.78,5.72,5.72,156200.0,3.4816,3.4876,3.4514,3.4514,156200.0
2010-10-04 12:00:00,5.72,5.73,5.69,5.69,784700.0,3.4514,3.4574,3.4333,3.4333,784700.0
2010-10-04 12:10:00,5.7,5.75,5.7,5.74,274800.0,3.4393,3.4695,3.4393,3.4635,274800.0
2010-10-04 12:20:00,5.74,5.76,5.74,5.76,211600.0,3.4635,3.4755,3.4635,3.4755,211600.0
2010-10-04 12:30:00,5.75,5.77,5.74,5.75,616000.0,3.4695,3.4816,3.4635,3.4695,616000.0
2010-10-04 12:40:00,5.76,5.78,5.74,5.76,488900.0,3.4755,3.4876,3.4635,3.4755,488900.0
2010-10-04 12:50:00,5.77,5.78,5.75,5.75,146900.0,3.4816,3.4876,3.4695,3.4695,146900.0
2010-10-04 13:00:00,5.76,5.77,5.74,5.76,495900.0,3.4755,3.4816,3.4635,3.4755,495900.0
2010-10-04 13:10:00,5.75,5.76,5.75,5.75,74700.0,3.4695,3.4755,3.4695,3.4695,74700.0
2010-10-04 13:20:00,5.75,5.76,5.75,5.75,52600.0,3.4695,3.4755,3.4695,3.4695,52600.0
2010-10-04 13:30:00,5.76,5.76,5.72,5.73,270400.0,3.4755,3.4755,3.4514,3.4574,270400.0
2010-10-04 13:40:00,5.73,5.75,5.72,5.74,305300.0,3.4574,3.4695,3.4514,3.4635,305300.0
2010-10-04 13:50:00,5.74,5.74,5.72,5.74,109500.0,3.4635,3.4635,3.4514,3.4635,109500.0
2010-10-04 14:00:00,5.73,5.74,5.71,5.73,88000.0,3.4574,3.4635,3.4454,3.4574,88000.0
2010-10-04 14:10:00,5.72,5.73,5.69,5.7,192400.0,3.4514,3.4574,3.4333,3.4393,192400.0
2010-10-04 14:20:00,5.7,5.71,5.69,5.7,155900.0,3.4393,3.4454,3.4333,3.4393,155900.0
2010-10-04 14:30:00,5.7,5.74,5.7,5.73,147500.0,3.4393,3.4635,3.4393,3.4574,147500.0
2010-10-04 14:40:00,5.73,5.74,5.72,5.72,63600.0,3.4574,3.4635,3.4514,3.4514,63600.0
2010-10-04 14:50:00,5.72,5.74,5.72,5.72,125100.0,3.4514,3.4635,3.4514,3.4514,125100.0
2010-10-04 15:00:00,5.72,5.75,5.72,5.73,119800.0,3.4514,3.4695,3.4514,3.4574,119800.0
2010-10-04 15:10:00,5.73,5.74,5.71,5.72,122600.0,3.4574,3.4635,3.4454,3.4514,122600.0
2010-10-04 15:20:00,5.73,5.75,5.72,5.72,185900.0,3.4574,3.4695,3.4514,3.4514,185900.0
2010-10-04 15:30:00,5.73,5.74,5.71,5.71,161500.0,3.4574,3.4635,3.4454,3.4454,161500.0
2010-10-04 15:40:00,5.71,5.72,5.7,5.72,249800.0,3.4454,3.4514,3.4393,3.4514,249800.0
2010-10-04 15:50:00,5.71,5.72,5.7,5.7,555700.0,3.4454,3.4514,3.4393,3.4393,555700.0
2010-10-05 09:30:00,5.79,5.86,5.74,5.85,919500.0,3.4936,3.5359,3.4635,3.5298,919500.0
2010-10-05 09:40:00,5.85,5.86,5.79,5.81,631600.0,3.5298,3.5359,3.4936,3.5057,631600.0
2010-10-05 09:50:00,5.8,5.82,5.77,5.8,518600.0,3.4997,3.5117,3.4816,3.4997,518600.0
2010-10-05 10:00:00,5.8,5.8,5.74,5.74,698000.0,3.4997,3.4997,3.4635,3.4635,698000.0
2010-10-05 10:10:00,5.75,5.81,5.75,5.77,1037100.0,3.4695,3.5057,3.4695,3.4816,1037100.0
2010-10-05 10:20:00,5.76,5.79,5.75,5.77,696600.0,3.4755,3.4936,3.4695,3.4816,696600.0
2010-10-05 10:30:00,5.78,5.8,5.77,5.78,1691000.0,3.4876,3.4997,3.4816,3.4876,1691000.0
2010-10-05 10:40:00,5.78,5.83,5.77,5.82,991400.0,3.4876,3.5178,3.4816,3.5117,991400.0
2010-10-05 10:50:00,5.81,5.84,5.81,5.82,273300.0,3.5057,3.5238,3.5057,3.5117,273300.0
2010-10-05 11:00:00,5.82,5.84,5.82,5.84,465800.0,3.5117,3.5238,3.5117,3.5238,465800.0
2010-10-05 11:10:00,5.84,5.87,5.83,5.87,938800.0,3.5238,3.5419,3.5178,3.5419,938800.0
2010-10-05 11:20:00,5.87,5.88,5.86,5.88,804000.0,3.5419,3.5479,3.5359,3.5479,804000.0
2010-10-05 11:30:00,5.88,5.93,5.87,5.92,772700.0,3.5479,3.5781,3.5419,3.5721,772700.0
2010-10-05 11:40:00,5.93,5.98,5.91,5.97,1468400.0,3.5781,3.6083,3.566,3.6022,1468400.0
2010-10-05 11:50:00,5.97,5.97,5.94,5.96,655200.0,3.6022,3.6022,3.5841,3.5962,655200.0
2010-10-05 12:00:00,5.95,5.96,5.94,5.95,340900.0,3.5902,3.5962,3.5841,3.5902,340900.0
2010-10-05 12:10:00,5.95,5.96,5.94,5.95,215900.0,3.5902,3.5962,3.5841,3.5902,215900.0
2010-10-05 12:20:00,5.95,5.95,5.94,5.95,154800.0,3.5902,3.5902,3.5841,3.5902,154800.0
2010-10-05 12:30:00,5.95,5.96,5.94,5.95,161600.0,3.5902,3.5962,3.5841,3.5902,161600.0
2010-10-05 12:40:00,5.95,5.95,5.94,5.95,116400.0,3.5902,3.5902,3.5841,3.5902,116400.0
2010-10-05 12:50:00,5.95,5.96,5.94,5.96,161900.0,3.5902,3.5962,3.5841,3.5962,161900.0
2010-10-05 13:00:00,5.96,5.96,5.94,5.96,216800.0,3.5962,3.5962,3.5841,3.5962,216800.0
2010-10-05 13:10:00,5.96,5.96,5.95,5.96,128700.0,3.5962,3.5962,3.5902,3.5962,128700.0
2010-10-05 13:20:00,5.96,5.96,5.95,5.96,306200.0,3.5962,3.5962,3.5902,3.5962,306200.0
2010-10-05 13:30:00,5.96,5.96,5.94,5.95,58600.0,3.5962,3.5962,3.5841,3.5902,58600.0
2010-10-05 13:40:00,5.94,5.95,5.92,5.93,276600.0,3.5841,3.5902,3.5721,3.5781,276600.0
2010-10-05 13:50:00,5.93,5.93,5.92,5.93,83700.0,3.5781,3.5781,3.5721,3.5781,83700.0
2010-10-05 14:00:00,5.93,5.94,5.91,5.93,241300.0,3.5781,3.5841,3.566,3.5781,241300.0
2010-10-05 14:10:00,5.93,5.94,5.93,5.93,47900.0,3.5781,3.5841,3.5781,3.5781,47900.0
2010-10-05 14:20:00,5.93,5.94,5.92,5.93,102300.0,3.5781,3.5841,3.5721,3.5781,102300.0
2010-10-05 14:30:00,5.93,5.95,5.92,5.93,291100.0,3.5781,3.5902,3.5721,3.5781,291100.0
2010-10-05 14:40:00,5.92,5.95,5.92,5.93,445800.0,3.5721,3.5902,3.5721,3.5781,445800.0
2010-10-05 14:50:00,5.93,5.95,5.91,5.95,308200.0,3.5781,3.5902,3.566,3.5902,308200.0
2010-10-05 15:00:00,5.95,5.95,5.93,5.95,507700.0,3.5902,3.5902,3.5781,3.5902,507700.0
2010-10-05 15:10:00,5.95,5.96,5.94,5.95,274500.0,3.5902,3.5962,3.5841,3.5902,274500.0
2010-10-05 15:20:00,5.94,5.97,5.93,5.95,550700.0,3.5841,3.6022,3.5781,3.5902,550700.0
2010-10-05 15:30:00,5.94,5.97,5.93,5.96,334200.0,3.5841,3.6022,3.5781,3.5962,334200.0
2010-10-05 15:40:00,5.96,5.97,5.95,5.96,457100.0,3.5962,3.6022,3.5902,3.5962,457100.0
2010-10-05 15:50:00,5.95,5.96,5.93,5.93,880800.0,3.5902,3.5962,3.5781,3.5781,880800.0
2010-10-06 09:30:00,5.97,6.0,5.96,5.98,733600.0,3.6022,3.6203,3.5962,3.6083,733600.0
2010-10-06 09:40:00,5.98,5.99,5.95,5.95,456500.0,3.6083,3.6143,3.5902,3.5902,456500.0
2010-10-06 09:50:00,5.96,5.99,5.95,5.98,994400.0,3.5962,3.6143,3.5902,3.6083,994400.0
2010-10-06 10:00:00,5.98,5.99,5.97,5.99,213300.0,3.6083,3.6143,3.6022,3.6143,213300.0
2010-10-06 10:10:00,5.99,6.0,5.96,5.96,798800.0,3.6143,3.6203,3.5962,3.5962,798800.0
2010-10-06 10:20:00,5.96,5.99,5.95,5.98,272800.0,3.5962,3.6143,3.5902,3.6083,272800.0
2010-10-06 10:30:00,5.98,5.99,5.97,5.99,221100.0,3.6083,3.6143,3.6022,3.6143,221100.0
2010-10-06 10:40:00,5.99,6.03,5.98,6.01,842100.0,3.6143,3.6384,3.6083,3.6264,842100.0
2010-10-06 10:50:00,6.0,6.01,5.96,5.97,580900.0,3.6203,3.6264,3.5962,3.6022,580900.0
2010-10-06 11:00:00,5.98,5.99,5.94,5.97,932500.0,3.6083,3.6143,3.5841,3.6022,932500.0
2010-10-06 11:10:00,5.96,5.97,5.95,5.95,132200.0,3.5962,3.6022,3.5902,3.5902,132200.0
2010-10-06 11:20:00,5.95,5.97,5.95,5.96,270700.0,3.5902,3.6022,3.5902,3.5962,270700.0
2010-10-06 11:30:00,5.97,5.98,5.96,5.98,159700.0,3.6022,3.6083,3.5962,3.6083,159700.0
2010-10-06 11:40:00,5.97,5.99,5.97,5.98,210900.0,3.6022,3.6143,3.6022,3.6083,210900.0
2010-10-06 11:50:00,5.98,5.99,5.97,5.99,152900.0,3.6083,3.6143,3.6022,3.6143,152900.0
2010-10-06 12:00:00,5.99,6.0,5.98,5.99,185200.0,3.6143,3.6203,3.6083,3.6143,185200.0
2010-10-06 12:10:00,5.99,5.99,5.97,5.98,237600.0,3.6143,3.6143,3.6022,3.6083,237600.0
2010-10-06 12:20:00,5.97,5.97,5.94,5.94,225500.0,3.6022,3.6022,3.5841,3.5841,225500.0
2010-10-06 12:30:00,5.94,5.95,5.94,5.95,234900.0,3.5841,3.5902,3.5841,3.5902,234900.0
2010-10-06 12:40:00,5.94,5.95,5.94,5.94,174200.0,3.5841,3.5902,3.5841,3.5841,174200.0
2010-10-06 12:50:00,5.94,5.95,5.92,5.93,219400.0,3.5841,3.5902,3.5721,3.5781,219400.0
2010-10-06 13:00:00,5.93,5.93,5.87,5.89,405600.0,3.5781,3.5781,3.5419,3.554,405600.0
2010-10-06 13:10:00,5.89,5.91,5.88,5.89,164300.0,3.554,3.566,3.5479,3.554,164300.0
2010-10-06 13:20:00,5.89,5.89,5.88,5.89,85300.0,3.554,3.554,3.5479,3.554,85300.0
2010-10-06 13:30:00,5.88,5.9,5.88,5.9,99300.0,3.5479,3.56,3.5479,3.56,99300.0
2010-10-06 13:40:00,5.9,5.91,5.89,5.89,91900.0,3.56,3.566,3.554,3.554,91900.0
2010-10-06 13:50:00,5.89,5.91,5.89,5.91,103600.0,3.554,3.566,3.554,3.566,103600.0
2010-10-06 14:00:00,5.9,5.91,5.89,5.91,86400.0,3.56,3.566,3.554,3.566,86400.0
2010-10-06 14:10:00,5.9,5.91,5.87,5.89,537400.0,3.56,3.566,3.5419,3.554,537400.0
2010-10-06 14:20:00,5.89,5.91,5.88,5.89,176400.0,3.554,3.566,3.5479,3.554,176400.0
2010-10-06 14:30:00,5.89,5.92,5.89,5.91,285100.0,3.554,3.5721,3.554,3.566,285100.0
2010-10-06 14:40:00,5.91,5.91,5.89,5.9,57900.0,3.566,3.566,3.554,3.56,57900.0
2010-10-06 14:50:00,5.89,5.9,5.89,5.89,53200.0,3.554,3.56,3.554,3.554,53200.0
2010-10-06 15:00:00,5.9,5.9,5.89,5.89,38700.0,3.56,3.56,3.554,3.554,38700.0
2010-10-06 15:10:00,5.89,5.9,5.88,5.89,166500.0,3.554,3.56,3.5479,3.554,166500.0
2010-10-06 15:20:00,5.88,5.89,5.87,5.88,328800.0,3.5479,3.554,3.5419,3.5479,328800.0
2010-10-06 15:30:00,5.87,5.88,5.87,5.88,244100.0,3.5419,3.5479,3.5419,3.5479,244100.0
2010-10-06 15:40:00,5.88,5.91,5.87,5.9,246500.0,3.5479,3.566,3.5419,3.56,246500.0
2010-10-06 15:50:00,5.91,5.91,5.89,5.9,612100.0,3.566,3.566,3.554,3.56,612100.0
2010-10-07 09:30:00,5.95,5.96,5.93,5.94,512800.0,3.5902,3.5962,3.5781,3.5841,512800.0
2010-10-07 09:40:00,5.94,5.94,5.88,5.88,338400.0,3.5841,3.5841,3.5479,3.5479,338400.0
2010-10-07 09:50:00,5.88,5.92,5.87,5.89,327300.0,3.5479,3.5721,3.5419,3.554,327300.0
2010-10-07 10:00:00,5.89,5.92,5.89,5.92,208200.0,3.554,3.5721,3.554,3.5721,208200.0
2010-10-07 10:10:00,5.92,5.92,5.9,5.91,468300.0,3.5721,3.5721,3.56,3.566,468300.0
2010-10-07 10:20:00,5.91,5.95,5.91,5.95,895300.0,3.566,3.5902,3.566,3.5902,895300.0
2010-10-07 10:30:00,5.94,5.95,5.92,5.93,226200.0,3.5841,3.5902,3.5721,3.5781,226200.0
2010-10-07 10:40:00,5.93,5.93,5.89,5.9,728900.0,3.5781,3.5781,3.554,3.56,728900.0
2010-10-07 10:50:00,5.9,5.92,5.89,5.9,878300.0,3.56,3.5721,3.554,3.56,878300.0
2010-10-07 11:00:00,5.9,5.92,5.89,5.92,294300.0,3.56,3.5721,3.554,3.5721,294300.0
2010-10-07 11:10:00,5.92,5.93,5.9,5.91,313900.0,3.5721,3.5781,3.56,3.566,313900.0
2010-10-07 11:20:00,5.9,5.92,5.9,5.91,164600.0,3.56,3.5721,3.56,3.566,164600.0
2010-10-07 11:30:00,5.9,5.92,5.9,5.9,196300.0,3.56,3.5721,3.56,3.56,196300.0
2010-10-07 11:40:00,5.91,5.92,5.9,5.91,111100.0,3.566,3.5721,3.56,3.566,111100.0
2010-10-07 11:50:00,5.91,5.92,5.9,5.9,83600.0,3.566,3.5721,3.56,3.56,83600.0
2010-10-07 12:00:00,5.91,5.91,5.88,5.88,197900.0,3.566,3.566,3.5479,3.5479,197900.0
2010-10-07 12:10:00,5.89,5.9,5.88,5.89,73300.0,3.554,3.56,3.5479,3.554,73300.0
2010-10-07 12:20:00,5.88,5.89,5.85,5.86,242200.0,3.5479,3.554,3.5298,3.5359,242200.0
2010-10-07 12:30:00,5.85,5.85,5.82,5.83,314000.0,3.5298,3.5298,3.5117,3.5178,314000.0
2010-10-07 12:40:00,5.83,5.84,5.82,5.83,94900.0,3.5178,3.5238,3.5117,3.5178,94900.0
2010-10-07 12:50:00,5.83,5.84,5.82,5.83,179700.0,3.5178,3.5238,3.5117,3.5178,179700.0
2010-10-07 13:00:00,5.84,5.88,5.83,5.87,200000.0,3.5238,3.5479,3.5178,3.5419,200000.0
2010-10-07 13:10:00,5.87,5.88,5.86,5.88,183600.0,3.5419,3.5479,3.5359,3.5479,183600.0
2010-10-07 13:20:00,5.87,5.89,5.87,5.87,128800.0,3.5419,3.554,3.5419,3.5419,128800.0
2010-10-07 13:30:00,5.87,5.88,5.84,5.86,568100.0,3.5419,3.5479,3.5238,3.5359,568100.0
2010-10-07 13:40:00,5.87,5.88,5.86,5.88,77700.0,3.5419,3.5479,3.5359,3.5479,77700.0
2010-10-07 13:50:00,5.88,5.91,5.88,5.9,241300.0,3.5479,3.566,3.5479,3.56,241300.0
2010-10-07 14:00:00,5.9,5.91,5.89,5.91,238000.0,3.56,3.566,3.554,3.566,238000.0
2010-10-07 14:10:00,5.91,5.92,5.9,5.92,80400.0,3.566,3.5721,3.56,3.5721,80400.0
2010-10-07 14:20:00,5.91,5.92,5.91,5.91,117300.0,3.566,3.5721,3.566,3.566,117300.0
2010-10-07 14:30:00,5.92,5.92,5.91,5.91,83900.0,3.5721,3.5721,3.566,3.566,83900.0
2010-10-07 14:40:00,5.91,5.92,5.89,5.89,159100.0,3.566,3.5721,3.554,3.554,159100.0
2010-10-07 14:50:00,5.89,5.91,5.89,5.9,88200.0,3.554,3.566,3.554,3.56,88200.0
2010-10-07 15:00:00,5.9,5.91,5.89,5.89,155100.0,3.56,3.566,3.554,3.554,155100.0
2010-10-07 15:10:00,5.89,5.91,5.89,5.91,53800.0,3.554,3.566,3.554,3.566,53800.0
2010-10-07 15:20:00,5.9,5.91,5.89,5.89,108600.0,3.56,3.566,3.554,3.554,108600.0
2010-10-07 15:30:00,5.89,5.91,5.88,5.91,201100.0,3.554,3.566,3.5479,3.566,201100.0
2010-10-07 15:40:00,5.9,5.91,5.9,5.91,90800.0,3.56,3.566,3.56,3.566,90800.0
2010-10-07 15:50:00,5.9,5.91,5.9,5.9,451500.0,3.56,3.566,3.56,3.56,451500.0
2010-10-08 09:30:00,5.9,5.94,5.84,5.88,414800.0,3.56,3.5841,3.5238,3.5479,414800.0
2010-10-08 09:40:00,5.88,5.9,5.85,5.88,685300.0,3.5479,3.56,3.5298,3.5479,685300.0
2010-10-08 09:50:00,5.88,5.92,5.87,5.89,235000.0,3.5479,3.5721,3.5419,3.554,235000.0
2010-10-08 10:00:00,5.89,5.91,5.87,5.89,265900.0,3.554,3.566,3.5419,3.554,265900.0
2010-10-08 10:10:00,5.88,5.9,5.86,5.88,224000.0,3.5479,3.56,3.5359,3.5479,224000.0
2010-10-08 10:20:00,5.88,5.88,5.85,5.85,175700.0,3.5479,3.5479,3.5298,3.5298,175700.0
2010-10-08 10:30:00,5.85,5.87,5.85,5.86,180500.0,3.5298,3.5419,3.5298,3.5359,180500.0
2010-10-08 10:40:00,5.86,5.87,5.85,5.85,169200.0,3.5359,3.5419,3.5298,3.5298,169200.0
2010-10-08 10:50:00,5.85,5.87,5.85,5.86,120900.0,3.5298,3.5419,3.5298,3.5359,120900.0
2010-10-08 11:00:00,5.87,5.88,5.86,5.86,159100.0,3.5419,3.5479,3.5359,3.5359,159100.0
2010-10-08 11:10:00,5.86,5.89,5.85,5.87,262900.0,3.5359,3.554,3.5298,3.5419,262900.0
2010-10-08 11:20:00,5.86,5.87,5.86,5.86,90200.0,3.5359,3.5419,3.5359,3.5359,90200.0
2010-10-08 11:30:00,5.86,5.87,5.86,5.86,98700.0,3.5359,3.5419,3.5359,3.5359,98700.0
2010-10-08 11:40:00,5.86,5.87,5.85,5.85,309700.0,3.5359,3.5419,3.5298,3.5298,309700.0
2010-10-08 11:50:00,5.86,5.86,5.85,5.85,74500.0,3.5359,3.5359,3.5298,3.5298,74500.0
2010-10-08 12:00:00,5.85,5.86,5.84,5.84,197700.0,3.5298,3.5359,3.5238,3.5238,197700.0
2010-10-08 12:10:00,5.84,5.86,5.84,5.85,125600.0,3.5238,3.5359,3.5238,3.5298,125600.0
2010-10-08 12:20:00,5.85,5.85,5.84,5.84,59200.0,3.5298,3.5298,3.5238,3.5238,59200.0
2010-10-08 12:30:00,5.84,5.85,5.84,5.84,38800.0,3.5238,3.5298,3.5238,3.5238,38800.0
2010-10-08 12:40:00,5.84,5.86,5.84,5.85,213000.0,3.5238,3.5359,3.5238,3.5298,213000.0
2010-10-08 12:50:00,5.86,5.86,5.84,5.86,246700.0,3.5359,3.5359,3.5238,3.5359,246700.0
2010-10-08 13:00:00,5.85,5.87,5.84,5.84,94600.0,3.5298,3.5419,3.5238,3.5238,94600.0
2010-10-08 13:10:00,5.84,5.85,5.84,5.84,86500.0,3.5238,3.5298,3.5238,3.5238,86500.0
2010-10-08 13:20:00,5.85,5.85,5.82,5.83,162100.0,3.5298,3.5298,3.5117,3.5178,162100.0
2010-10-08 13:30:00,5.82,5.83,5.82,5.82,60400.0,3.5117,3.5178,3.5117,3.5117,60400.0
2010-10-08 13:40:00,5.82,5.82,5.8,5.8,332300.0,3.5117,3.5117,3.4997,3.4997,332300.0
2010-10-08 13:50:00,5.8,5.81,5.8,5.8,111400.0,3.4997,3.5057,3.4997,3.4997,111400.0
2010-10-08 14:00:00,5.8,5.81,5.8,5.81,65700.0,3.4997,3.5057,3.4997,3.5057,65700.0
2010-10-08 14:10:00,5.8,5.81,5.8,5.8,72100.0,3.4997,3.5057,3.4997,3.4997,72100.0
2010-10-08 14:20:00,5.8,5.82,5.8,5.81,141500.0,3.4997,3.5117,3.4997,3.5057,141500.0
2010-10-08 14:30:00,5.82,5.82,5.81,5.82,55900.0,3.5117,3.5117,3.5057,3.5117,55900.0
2010-10-08 14:40:00,5.81,5.84,5.8,5.82,394000.0,3.5057,3.5238,3.4997,3.5117,394000.0
2010-10-08 14:50:00,5.83,5.83,5.81,5.81,72400.0,3.5178,3.5178,3.5057,3.5057,72400.0
2010-10-08 15:00:00,5.81,5.84,5.81,5.83,95200.0,3.5057,3.5238,3.5057,3.5178,95200.0
2010-10-08 15:10:00,5.83,5.84,5.82,5.82,80600.0,3.5178,3.5238,3.5117,3.5117,80600.0
2010-10-08 15:20:00,5.83,5.83,5.82,5.82,73800.0,3.5178,3.5178,3.5117,3.5117,73800.0
2010-10-08 15:30:00,5.83,5.86,5.82,5.85,251400.0,3.5178,3.5359,3.5117,3.5298,251400.0
2010-10-08 15:40:00,5.85,5.87,5.85,5.86,218700.0,3.5298,3.5419,3.5298,3.5359,218700.0
2010-10-08 15:50:00,5.87,5.88,5.85,5.86,521000.0,3.5419,3.5479,3.5298,3.5359,521000.0
2010-10-11 09:30:00,5.86,5.9,5.84,5.85,519700.0,3.5359,3.56,3.5238,3.5298,519700.0
2010-10-11 09:40:00,5.84,5.85,5.8,5.82,507700.0,3.5238,3.5298,3.4997,3.5117,507700.0
2010-10-11 09:50:00,5.81,5.84,5.8,5.82,620200.0,3.5057,3.5238,3.4997,3.5117,620200.0
2010-10-11 10:00:00,5.82,5.83,5.8,5.82,425400.0,3.5117,3.5178,3.4997,3.5117,425400.0
2010-10-11 10:10:00,5.82,5.82,5.8,5.8,625000.0,3.5117,3.5117,3.4997,3.4997,625000.0
2010-10-11 10:20:00,5.81,5.85,5.81,5.84,198100.0,3.5057,3.5298,3.5057,3.5238,198100.0
2010-10-11 10:30:00,5.84,5.84,5.82,5.83,231900.0,3.5238,3.5238,3.5117,3.5178,231900.0
2010-10-11 10:40:00,5.82,5.84,5.81,5.82,406200.0,3.5117,3.5238,3.5057,3.5117,406200.0
2010-10-11 10:50:00,5.82,5.82,5.81,5.82,45800.0,3.5117,3.5117,3.5057,3.5117,45800.0
2010-10-11 11:00:00,5.82,5.83,5.81,5.82,74300.0,3.5117,3.5178,3.5057,3.5117,74300.0
2010-10-11 11:10:00,5.82,5.82,5.79,5.8,646800.0,3.5117,3.5117,3.4936,3.4997,646800.0
2010-10-11 11:20:00,5.8,5.81,5.79,5.8,388400.0,3.4997,3.5057,3.4936,3.4997,388400.0
2010-10-11 11:30:00,5.8,5.82,5.79,5.81,134300.0,3.4997,3.5117,3.4936,3.5057,134300.0
2010-10-11 11:40:00,5.81,5.82,5.8,5.81,48200.0,3.5057,3.5117,3.4997,3.5057,48200.0
2010-10-11 11:50:00,5.81,5.83,5.81,5.82,153200.0,3.5057,3.5178,3.5057,3.5117,153200.0
2010-10-11 12:00:00,5.82,5.83,5.81,5.82,406800.0,3.5117,3.5178,3.5057,3.5117,406800.0
2010-10-11 12:10:00,5.83,5.83,5.82,5.83,22500.0,3.5178,3.5178,3.5117,3.5178,22500.0
2010-10-11 12:20:00,5.82,5.83,5.82,5.83,48000.0,3.5117,3.5178,3.5117,3.5178,48000.0
2010-10-11 12:30:00,5.83,5.84,5.82,5.84,50400.0,3.5178,3.5238,3.5117,3.5238,50400.0
2010-10-11 12:40:00,5.84,5.84,5.82,5.82,163100.0,3.5238,3.5238,3.5117,3.5117,163100.0
2010-10-11 12:50:00,5.83,5.83,5.82,5.83,30900.0,3.5178,3.5178,3.5117,3.5178,30900.0
2010-10-11 13:00:00,5.83,5.84,5.82,5.84,55500.0,3.5178,3.5238,3.5117,3.5238,55500.0
2010-10-11 13:10:00,5.84,5.84,5.82,5.82,67300.0,3.5238,3.5238,3.5117,3.5117,67300.0
2010-10-11 13:20:00,5.82,5.83,5.81,5.82,88300.0,3.5117,3.5178,3.5057,3.5117,88300.0
2010-10-11 13:30:00,5.82,5.83,5.81,5.82,136000.0,3.5117,3.5178,3.5057,3.5117,136000.0
2010-10-11 13:40:00,5.82,5.83,5.81,5.83,53000.0,3.5117,3.5178,3.5057,3.5178,53000.0
2010-10-11 13:50:00,5.83,5.84,5.82,5.83,95300.0,3.5178,3.5238,3.5117,3.5178,95300.0
2010-10-11 14:00:00,5.83,5.84,5.82,5.83,137000.0,3.5178,3.5238,3.5117,3.5178,137000.0
2010-10-11 14:10:00,5.82,5.83,5.81,5.83,68300.0,3.5117,3.5178,3.5057,3.5178,68300.0
2010-10-11 14:20:00,5.83,5.83,5.82,5.82,23800.0,3.5178,3.5178,3.5117,3.5117,23800.0
2010-10-11 14:30:00,5.82,5.83,5.82,5.83,19900.0,3.5117,3.5178,3.5117,3.5178,19900.0
2010-10-11 14:40:00,5.82,5.83,5.82,5.83,97500.0,3.5117,3.5178,3.5117,3.5178,97500.0
2010-10-11 14:50:00,5.83,5.83,5.82,5.83,71900.0,3.5178,3.5178,3.5117,3.5178,71900.0
2010-10-11 15:00:00,5.83,5.83,5.82,5.83,41500.0,3.5178,3.5178,3.5117,3.5178,41500.0
2010-10-11 15:10:00,5.83,5.83,5.82,5.83,119700.0,3.5178,3.5178,3.5117,3.5178,119700.0
2010-10-11 15:20:00,5.83,5.83,5.82,5.83,20800.0,3.5178,3.5178,3.5117,3.5178,20800.0
2010-10-11 15:30:00,5.82,5.84,5.82,5.82,304300.0,3.5117,3.5238,3.5117,3.5117,304300.0
2010-10-11 15:40:00,5.82,5.83,5.81,5.82,312900.0,3.5117,3.5178,3.5057,3.5117,312900.0
2010-10-11 15:50:00,5.82,5.83,5.81,5.83,995400.0,3.5117,3.5178,3.5057,3.5178,995400.0
2010-10-12 09:30:00,5.78,5.81,5.78,5.79,415800.0,3.4876,3.5057,3.4876,3.4936,415800.0
2010-10-12 09:40:00,5.79,5.8,5.75,5.76,230300.0,3.4936,3.4997,3.4695,3.4755,230300.0
2010-10-12 09:50:00,5.76,5.79,5.75,5.79,130300.0,3.4755,3.4936,3.4695,3.4936,130300.0
2010-10-12 10:00:00,5.8,5.8,5.79,5.79,102000.0,3.4997,3.4997,3.4936,3.4936,102000.0
2010-10-12 10:10:00,5.8,5.82,5.79,5.81,117800.0,3.4997,3.5117,3.4936,3.5057,117800.0
2010-10-12 10:20:00,5.81,5.82,5.8,5.81,183100.0,3.5057,3.5117,3.4997,3.5057,183100.0
2010-10-12 10:30:00,5.81,5.84,5.8,5.84,428700.0,3.5057,3.5238,3.4997,3.5238,428700.0
2010-10-12 10:40:00,5.84,5.86,5.84,5.85,264600.0,3.5238,3.5359,3.5238,3.5298,264600.0
2010-10-12 10:50:00,5.86,5.87,5.84,5.84,131600.0,3.5359,3.5419,3.5238,3.5238,131600.0
2010-10-12 11:00:00,5.85,5.86,5.84,5.86,93800.0,3.5298,3.5359,3.5238,3.5359,93800.0
2010-10-12 11:10:00,5.86,5.89,5.85,5.88,396300.0,3.5359,3.554,3.5298,3.5479,396300.0
2010-10-12 11:20:00,5.88,5.89,5.88,5.89,73400.0,3.5479,3.554,3.5479,3.554,73400.0
2010-10-12 11:30:00,5.89,5.89,5.88,5.88,24200.0,3.554,3.554,3.5479,3.5479,24200.0
2010-10-12 11:40:00,5.89,5.89,5.88,5.89,37900.0,3.554,3.554,3.5479,3.554,37900.0
2010-10-12 11:50:00,5.89,5.89,5.88,5.88,52300.0,3.554,3.554,3.5479,3.5479,52300.0
2010-10-12 12:00:00,5.89,5.89,5.88,5.89,71800.0,3.554,3.554,3.5479,3.554,71800.0
2010-10-12 12:10:00,5.89,5.9,5.89,5.89,209700.0,3.554,3.56,3.554,3.554,209700.0
2010-10-12 12:20:00,5.89,5.89,5.88,5.89,64300.0,3.554,3.554,3.5479,3.554,64300.0
2010-10-12 12:30:00,5.89,5.9,5.87,5.9,328500.0,3.554,3.56,3.5419,3.56,328500.0
2010-10-12 12:40:00,5.91,5.91,5.88,5.89,224100.0,3.566,3.566,3.5479,3.554,224100.0
2010-10-12 12:50:00,5.89,5.89,5.88,5.89,15000.0,3.554,3.554,3.5479,3.554,15000.0
2010-10-12 13:00:00,5.89,5.89,5.88,5.88,48400.0,3.554,3.554,3.5479,3.5479,48400.0
2010-10-12 13:10:00,5.89,5.89,5.88,5.88,347400.0,3.554,3.554,3.5479,3.5479,347400.0
2010-10-12 13:20:00,5.88,5.89,5.87,5.89,203600.0,3.5479,3.554,3.5419,3.554,203600.0
2010-10-12 13:30:00,5.89,5.89,5.88,5.88,65400.0,3.554,3.554,3.5479,3.5479,65400.0
2010-10-12 13:40:00,5.88,5.89,5.88,5.88,5400.0,3.5479,3.554,3.5479,3.5479,5400.0
2010-10-12 13:50:00,5.88,5.89,5.88,5.89,31900.0,3.5479,3.554,3.5479,3.554,31900.0
2010-10-12 14:00:00,5.88,5.91,5.87,5.89,293700.0,3.5479,3.566,3.5419,3.554,293700.0
2010-10-12 14:10:00,5.89,5.92,5.89,5.91,114700.0,3.554,3.5721,3.554,3.566,114700.0
2010-10-12 14:20:00,5.92,5.92,5.89,5.91,112500.0,3.5721,3.5721,3.554,3.566,112500.0
2010-10-12 14:30:00,5.91,5.91,5.88,5.9,167300.0,3.566,3.566,3.5479,3.56,167300.0
2010-10-12 14:40:00,5.9,5.92,5.89,5.9,100300.0,3.56,3.5721,3.554,3.56,100300.0
2010-10-12 14:50:00,5.9,5.92,5.9,5.92,61500.0,3.56,3.5721,3.56,3.5721,61500.0
2010-10-12 15:00:00,5.92,5.92,5.9,5.91,87800.0,3.5721,3.5721,3.56,3.566,87800.0
2010-10-12 15:10:00,5.91,5.93,5.91,5.91,265200.0,3.566,3.5781,3.566,3.566,265200.0
2010-10-12 15:20:00,5.91,5.93,5.9,5.93,204600.0,3.566,3.5781,3.56,3.5781,204600.0
2010-10-12 15:30:00,5.93,5.93,5.92,5.93,97300.0,3.5781,3.5781,3.5721,3.5781,97300.0
2010-10-12 15:40:00,5.93,5.95,5.92,5.95,634400.0,3.5781,3.5902,3.5721,3.5902,634400.0
2010-10-12 15:50:00,5.95,5.96,5.93,5.94,1240300.0,3.5902,3.5962,3.5781,3.5841,1240300.0
2010-10-13 09:30:00,6.0,6.05,5.96,5.99,1581400.0,3.6203,3.6505,3.5962,3.6143,1581400.0
2010-10-13 09:40:00,5.99,6.02,5.98,6.0,670100.0,3.6143,3.6324,3.6083,3.6203,670100.0
2010-10-13 09:50:00,5.99,6.02,5.98,5.99,702700.0,3.6143,3.6324,3.6083,3.6143,702700.0
2010-10-13 10:00:00,6.0,6.01,5.98,5.99,401900.0,3.6203,3.6264,3.6083,3.6143,401900.0
2010-10-13 10:10:00,5.98,5.99,5.97,5.97,123400.0,3.6083,3.6143,3.6022,3.6022,123400.0
2010-10-13 10:20:00,5.97,5.97,5.95,5.97,201000.0,3.6022,3.6022,3.5902,3.6022,201000.0
2010-10-13 10:30:00,5.97,5.98,5.96,5.96,214600.0,3.6022,3.6083,3.5962,3.5962,214600.0
2010-10-13 10:40:00,5.96,5.97,5.93,5.95,653500.0,3.5962,3.6022,3.5781,3.5902,653500.0
2010-10-13 10:50:00,5.95,5.99,5.95,5.98,235200.0,3.5902,3.6143,3.5902,3.6083,235200.0
2010-10-13 11:00:00,5.99,6.02,5.98,6.02,581100.0,3.6143,3.6324,3.6083,3.6324,581100.0
2010-10-13 11:10:00,6.01,6.02,5.98,5.98,394800.0,3.6264,3.6324,3.6083,3.6083,394800.0
2010-10-13 11:20:00,5.98,5.99,5.94,5.95,835800.0,3.6083,3.6143,3.5841,3.5902,835800.0
2010-10-13 11:30:00,5.94,5.96,5.93,5.94,509300.0,3.5841,3.5962,3.5781,3.5841,509300.0
2010-10-13 11:40:00,5.94,5.94,5.91,5.92,403500.0,3.5841,3.5841,3.566,3.5721,403500.0
2010-10-13 11:50:00,5.93,5.93,5.91,5.92,222700.0,3.5781,3.5781,3.566,3.5721,222700.0
2010-10-13 12:00:00,5.93,5.94,5.91,5.93,212500.0,3.5781,3.5841,3.566,3.5781,212500.0
2010-10-13 12:10:00,5.93,5.94,5.91,5.93,161600.0,3.5781,3.5841,3.566,3.5781,161600.0
2010-10-13 12:20:00,5.93,5.94,5.91,5.92,154700.0,3.5781,3.5841,3.566,3.5721,154700.0
2010-10-13 12:30:00,5.92,5.92,5.91,5.91,186400.0,3.5721,3.5721,3.566,3.566,186400.0
2010-10-13 12:40:00,5.91,5.92,5.9,5.91,198100.0,3.566,3.5721,3.56,3.566,198100.0
2010-10-13 12:50:00,5.9,5.91,5.89,5.89,129500.0,3.56,3.566,3.554,3.554,129500.0
2010-10-13 13:00:00,5.89,5.92,5.89,5.91,173200.0,3.554,3.5721,3.554,3.566,173200.0
2010-10-13 13:10:00,5.91,5.93,5.91,5.92,301700.0,3.566,3.5781,3.566,3.5721,301700.0
2010-10-13 13:20:00,5.92,5.93,5.91,5.91,69800.0,3.5721,3.5781,3.566,3.566,69800.0
2010-10-13 13:30:00,5.91,5.95,5.91,5.93,218300.0,3.566,3.5902,3.566,3.5781,218300.0
2010-10-13 13:40:00,5.92,5.93,5.9,5.9,299900.0,3.5721,3.5781,3.56,3.56,299900.0
2010-10-13 13:50:00,5.9,5.92,5.89,5.9,393000.0,3.56,3.5721,3.554,3.56,393000.0
2010-10-13 14:00:00,5.9,5.92,5.89,5.91,298100.0,3.56,3.5721,3.554,3.566,298100.0
2010-10-13 14:10:00,5.92,5.94,5.91,5.93,75600.0,3.5721,3.5841,3.566,3.5781,75600.0
2010-10-13 14:20:00,5.93,5.94,5.91,5.93,552200.0,3.5781,3.5841,3.566,3.5781,552200.0
2010-10-13 14:30:00,5.94,5.95,5.93,5.94,263300.0,3.5841,3.5902,3.5781,3.5841,263300.0
2010-10-13 14:40:00,5.93,5.94,5.92,5.93,154900.0,3.5781,3.5841,3.5721,3.5781,154900.0
2010-10-13 14:50:00,5.93,5.93,5.91,5.92,61300.0,3.5781,3.5781,3.566,3.5721,61300.0
2010-10-13 15:00:00,5.92,5.93,5.9,5.91,159200.0,3.5721,3.5781,3.56,3.566,159200.0
2010-10-13 15:10:00,5.92,5.93,5.9,5.92,308800.0,3.5721,3.5781,3.56,3.5721,308800.0
2010-10-13 15:20:00,5.92,5.94,5.89,5.89,358600.0,3.5721,3.5841,3.554,3.554,358600.0
2010-10-13 15:30:00,5.89,5.9,5.88,5.89,443100.0,3.554,3.56,3.5479,3.554,443100.0
2010-10-13 15:40:00,5.89,5.9,5.88,5.89,345800.0,3.554,3.56,3.5479,3.554,345800.0
2010-10-13 15:50:00,5.89,5.89,5.88,5.89,610000.0,3.554,3.554,3.5479,3.554,610000.0
2010-10-14 09:30:00,5.83,5.84,5.68,5.7,1769300.0,3.5178,3.5238,3.4273,3.4393,1769300.0
2010-10-14 09:40:00,5.7,5.78,5.69,5.75,898300.0,3.4393,3.4876,3.4333,3.4695,898300.0
2010-10-14 09:50:00,5.75,5.76,5.72,5.72,269600.0,3.4695,3.4755,3.4514,3.4514,269600.0
2010-10-14 10:00:00,5.72,5.74,5.72,5.72,441400.0,3.4514,3.4635,3.4514,3.4514,441400.0
2010-10-14 10:10:00,5.72,5.74,5.71,5.72,261600.0,3.4514,3.4635,3.4454,3.4514,261600.0
2010-10-14 10:20:00,5.72,5.74,5.72,5.73,171800.0,3.4514,3.4635,3.4514,3.4574,171800.0
2010-10-14 10:30:00,5.74,5.79,5.73,5.79,444300.0,3.4635,3.4936,3.4574,3.4936,444300.0
2010-10-14 10:40:00,5.79,5.79,5.78,5.78,87800.0,3.4936,3.4936,3.4876,3.4876,87800.0
2010-10-14 10:50:00,5.79,5.79,5.76,5.77,162600.0,3.4936,3.4936,3.4755,3.4816,162600.0
2010-10-14 11:00:00,5.76,5.77,5.75,5.76,180900.0,3.4755,3.4816,3.4695,3.4755,180900.0
2010-10-14 11:10:00,5.76,5.76,5.74,5.75,159900.0,3.4755,3.4755,3.4635,3.4695,159900.0
2010-10-14 11:20:00,5.74,5.75,5.72,5.73,215900.0,3.4635,3.4695,3.4514,3.4574,215900.0
2010-10-14 11:30:00,5.72,5.73,5.7,5.7,372400.0,3.4514,3.4574,3.4393,3.4393,372400.0
2010-10-14 11:40:00,5.7,5.73,5.69,5.7,456300.0,3.4393,3.4574,3.4333,3.4393,456300.0
2010-10-14 11:50:00,5.69,5.71,5.69,5.71,144500.0,3.4333,3.4454,3.4333,3.4454,144500.0
2010-10-14 12:00:00,5.71,5.74,5.7,5.71,291200.0,3.4454,3.4635,3.4393,3.4454,291200.0
2010-10-14 12:10:00,5.7,5.72,5.69,5.69,318800.0,3.4393,3.4514,3.4333,3.4333,318800.0
2010-10-14 12:20:00,5.7,5.7,5.68,5.68,177500.0,3.4393,3.4393,3.4273,3.4273,177500.0
2010-10-14 12:30:00,5.69,5.69,5.67,5.68,139800.0,3.4333,3.4333,3.4212,3.4273,139800.0
2010-10-14 12:40:00,5.68,5.69,5.66,5.66,297800.0,3.4273,3.4333,3.4152,3.4152,297800.0
2010-10-14 12:50:00,5.66,5.68,5.66,5.68,272600.0,3.4152,3.4273,3.4152,3.4273,272600.0
2010-10-14 13:00:00,5.68,5.69,5.65,5.67,905300.0,3.4273,3.4333,3.4092,3.4212,905300.0
2010-10-14 13:10:00,5.67,5.68,5.67,5.68,144800.0,3.4212,3.4273,3.4212,3.4273,144800.0
2010-10-14 13:20:00,5.68,5.68,5.67,5.68,236200.0,3.4273,3.4273,3.4212,3.4273,236200.0
2010-10-14 13:30:00,5.67,5.69,5.67,5.68,212900.0,3.4212,3.4333,3.4212,3.4273,212900.0
2010-10-14 13:40:00,5.68,5.7,5.68,5.68,364000.0,3.4273,3.4393,3.4273,3.4273,364000.0
2010-10-14 13:50:00,5.69,5.7,5.68,5.7,270100.0,3.4333,3.4393,3.4273,3.4393,270100.0
2010-10-14 14:00:00,5.7,5.7,5.66,5.66,484500.0,3.4393,3.4393,3.4152,3.4152,484500.0
2010-10-14 14:10:00,5.66,5.68,5.66,5.68,123700.0,3.4152,3.4273,3.4152,3.4273,123700.0
2010-10-14 14:20:00,5.68,5.69,5.68,5.68,291000.0,3.4273,3.4333,3.4273,3.4273,291000.0
2010-10-14 14:30:00,5.68,5.71,5.67,5.71,649800.0,3.4273,3.4454,3.4212,3.4454,649800.0
2010-10-14 14:40:00,5.7,5.72,5.7,5.71,744800.0,3.4393,3.4514,3.4393,3.4454,744800.0
2010-10-14 14:50:00,5.72,5.73,5.7,5.7,834400.0,3.4514,3.4574,3.4393,3.4393,834400.0
2010-10-14 15:00:00,5.7,5.71,5.68,5.69,770100.0,3.4393,3.4454,3.4273,3.4333,770100.0
2010-10-14 15:10:00,5.69,5.7,5.68,5.69,914900.0,3.4333,3.4393,3.4273,3.4333,914900.0
2010-10-14 15:20:00,5.69,5.7,5.66,5.67,1232600.0,3.4333,3.4393,3.4152,3.4212,1232600.0
2010-10-14 15:30:00,5.66,5.74,5.66,5.72,1207600.0,3.4152,3.4635,3.4152,3.4514,1207600.0
2010-10-14 15:40:00,5.72,5.72,5.69,5.7,1075700.0,3.4514,3.4514,3.4333,3.4393,1075700.0
2010-10-14 15:50:00,5.7,5.73,5.69,5.73,1701200.0,3.4393,3.4574,3.4333,3.4574,1701200.0
2010-10-15 09:30:00,5.79,5.79,5.7,5.73,1307800.0,3.4936,3.4936,3.4393,3.4574,1307800.0
2010-10-15 09:40:00,5.73,5.73,5.63,5.63,831400.0,3.4574,3.4574,3.3971,3.3971,831400.0
2010-10-15 09:50:00,5.63,5.7,5.63,5.68,1899800.0,3.3971,3.4393,3.3971,3.4273,1899800.0
2010-10-15 10:00:00,5.68,5.7,5.65,5.66,822000.0,3.4273,3.4393,3.4092,3.4152,822000.0
2010-10-15 10:10:00,5.66,5.67,5.6,5.6,931000.0,3.4152,3.4212,3.379,3.379,931000.0
2010-10-15 10:20:00,5.6,5.61,5.54,5.57,1019000.0,3.379,3.385,3.3428,3.3609,1019000.0
2010-10-15 10:30:00,5.57,5.65,5.55,5.65,501000.0,3.3609,3.4092,3.3488,3.4092,501000.0
2010-10-15 10:40:00,5.64,5.67,5.64,5.66,574100.0,3.4031,3.4212,3.4031,3.4152,574100.0
2010-10-15 10:50:00,5.66,5.67,5.65,5.66,234500.0,3.4152,3.4212,3.4092,3.4152,234500.0
2010-10-15 11:00:00,5.66,5.67,5.64,5.65,352800.0,3.4152,3.4212,3.4031,3.4092,352800.0
2010-10-15 11:10:00,5.65,5.67,5.64,5.65,688500.0,3.4092,3.4212,3.4031,3.4092,688500.0
2010-10-15 11:20:00,5.64,5.66,5.63,5.65,268900.0,3.4031,3.4152,3.3971,3.4092,268900.0
2010-10-15 11:30:00,5.65,5.67,5.65,5.66,451200.0,3.4092,3.4212,3.4092,3.4152,451200.0
2010-10-15 11:40:00,5.66,5.66,5.65,5.66,193000.0,3.4152,3.4152,3.4092,3.4152,193000.0
2010-10-15 11:50:00,5.66,5.66,5.6,5.6,433900.0,3.4152,3.4152,3.379,3.379,433900.0
2010-10-15 12:00:00,5.61,5.64,5.59,5.6,526400.0,3.385,3.4031,3.3729,3.379,526400.0
2010-10-15 12:10:00,5.61,5.63,5.58,5.63,648600.0,3.385,3.3971,3.3669,3.3971,648600.0
2010-10-15 12:20:00,5.63,5.63,5.6,5.61,413900.0,3.3971,3.3971,3.379,3.385,413900.0
2010-10-15 12:30:00,5.61,5.63,5.6,5.62,328300.0,3.385,3.3971,3.379,3.3911,328300.0
2010-10-15 12:40:00,5.62,5.65,5.62,5.64,359200.0,3.3911,3.4092,3.3911,3.4031,359200.0
2010-10-15 12:50:00,5.65,5.66,5.62,5.62,153200.0,3.4092,3.4152,3.3911,3.3911,153200.0
2010-10-15 13:00:00,5.62,5.65,5.62,5.64,314600.0,3.3911,3.4092,3.3911,3.4031,314600.0
2010-10-15 13:10:00,5.65,5.65,5.63,5.64,88600.0,3.4092,3.4092,3.3971,3.4031,88600.0
2010-10-15 13:20:00,5.64,5.64,5.62,5.63,343900.0,3.4031,3.4031,3.3911,3.3971,343900.0
2010-10-15 13:30:00,5.64,5.65,5.63,5.65,375200.0,3.4031,3.4092,3.3971,3.4092,375200.0
2010-10-15 13:40:00,5.64,5.64,5.61,5.62,418500.0,3.4031,3.4031,3.385,3.3911,418500.0
2010-10-15 13:50:00,5.63,5.65,5.6,5.6,244300.0,3.3971,3.4092,3.379,3.379,244300.0
2010-10-15 14:00:00,5.6,5.63,5.6,5.61,343500.0,3.379,3.3971,3.379,3.385,343500.0
2010-10-15 14:10:00,5.61,5.63,5.6,5.61,468200.0,3.385,3.3971,3.379,3.385,468200.0
2010-10-15 14:20:00,5.61,5.62,5.58,5.6,448100.0,3.385,3.3911,3.3669,3.379,448100.0
2010-10-15 14:30:00,5.6,5.63,5.6,5.61,308300.0,3.379,3.3971,3.379,3.385,308300.0
2010-10-15 14:40:00,5.6,5.61,5.59,5.61,762000.0,3.379,3.385,3.3729,3.385,762000.0
2010-10-15 14:50:00,5.61,5.62,5.6,5.62,87700.0,3.385,3.3911,3.379,3.3911,87700.0
2010-10-15 15:00:00,5.62,5.62,5.61,5.62,76700.0,3.3911,3.3911,3.385,3.3911,76700.0
2010-10-15 15:10:00,5.62,5.65,5.62,5.65,654600.0,3.3911,3.4092,3.3911,3.4092,654600.0
2010-10-15 15:20:00,5.65,5.65,5.64,5.65,365700.0,3.4092,3.4092,3.4031,3.4092,365700.0
2010-10-15 15:30:00,5.65,5.66,5.64,5.66,754200.0,3.4092,3.4152,3.4031,3.4152,754200.0
2010-10-15 15:40:00,5.66,5.66,5.65,5.66,255100.0,3.4152,3.4152,3.4092,3.4152,255100.0
2010-10-15 15:50:00,5.66,5.7,5.66,5.69,2159400.0,3.4152,3.4393,3.4152,3.4333,2159400.0
2010-10-18 09:30:00,5.67,5.73,5.61,5.71,493800.0,3.4212,3.4574,3.385,3.4454,493800.0
2010-10-18 09:40:00,5.71,5.75,5.71,5.74,335200.0,3.4454,3.4695,3.4454,3.4635,335200.0
2010-10-18 09:50:00,5.74,5.76,5.72,5.74,435100.0,3.4635,3.4755,3.4514,3.4635,435100.0
2010-10-18 10:00:00,5.74,5.76,5.73,5.75,401300.0,3.4635,3.4755,3.4574,3.4695,401300.0
2010-10-18 10:10:00,5.74,5.77,5.74,5.75,229600.0,3.4635,3.4816,3.4635,3.4695,229600.0
2010-10-18 10:20:00,5.75,5.76,5.73,5.74,123200.0,3.4695,3.4755,3.4574,3.4635,123200.0
2010-10-18 10:30:00,5.73,5.75,5.71,5.74,470400.0,3.4574,3.4695,3.4454,3.4635,470400.0
2010-10-18 10:40:00,5.74,5.74,5.72,5.73,497600.0,3.4635,3.4635,3.4514,3.4574,497600.0
2010-10-18 10:50:00,5.72,5.74,5.72,5.74,70200.0,3.4514,3.4635,3.4514,3.4635,70200.0
2010-10-18 11:00:00,5.74,5.74,5.7,5.7,89500.0,3.4635,3.4635,3.4393,3.4393,89500.0
2010-10-18 11:10:00,5.7,5.71,5.69,5.71,152800.0,3.4393,3.4454,3.4333,3.4454,152800.0
2010-10-18 11:20:00,5.7,5.71,5.69,5.7,162200.0,3.4393,3.4454,3.4333,3.4393,162200.0
2010-10-18 11:30:00,5.7,5.72,5.69,5.7,170400.0,3.4393,3.4514,3.4333,3.4393,170400.0
2010-10-18 11:40:00,5.69,5.71,5.69,5.71,113000.0,3.4333,3.4454,3.4333,3.4454,113000.0
2010-10-18 11:50:00,5.7,5.71,5.69,5.71,160800.0,3.4393,3.4454,3.4333,3.4454,160800.0
2010-10-18 12:00:00,5.71,5.73,5.71,5.72,73000.0,3.4454,3.4574,3.4454,3.4514,73000.0
2010-10-18 12:10:00,5.72,5.73,5.72,5.73,66500.0,3.4514,3.4574,3.4514,3.4574,66500.0
2010-10-18 12:20:00,5.72,5.73,5.71,5.71,36000.0,3.4514,3.4574,3.4454,3.4454,36000.0
2010-10-18 12:30:00,5.71,5.71,5.69,5.71,117300.0,3.4454,3.4454,3.4333,3.4454,117300.0
2010-10-18 12:40:00,5.71,5.71,5.7,5.7,56400.0,3.4454,3.4454,3.4393,3.4393,56400.0
2010-10-18 12:50:00,5.7,5.72,5.7,5.71,85400.0,3.4393,3.4514,3.4393,3.4454,85400.0
2010-10-18 13:00:00,5.71,5.72,5.7,5.71,74300.0,3.4454,3.4514,3.4393,3.4454,74300.0
2010-10-18 13:10:00,5.7,5.71,5.7,5.7,20600.0,3.4393,3.4454,3.4393,3.4393,20600.0
2010-10-18 13:20:00,5.7,5.71,5.7,5.7,81700.0,3.4393,3.4454,3.4393,3.4393,81700.0
2010-10-18 13:30:00,5.7,5.71,5.69,5.7,133400.0,3.4393,3.4454,3.4333,3.4393,133400.0
2010-10-18 13:40:00,5.7,5.7,5.69,5.69,48700.0,3.4393,3.4393,3.4333,3.4333,48700.0
2010-10-18 13:50:00,5.69,5.7,5.69,5.7,146700.0,3.4333,3.4393,3.4333,3.4393,146700.0
2010-10-18 14:00:00,5.69,5.7,5.69,5.7,57200.0,3.4333,3.4393,3.4333,3.4393,57200.0
2010-10-18 14:10:00,5.69,5.7,5.68,5.7,147300.0,3.4333,3.4393,3.4273,3.4393,147300.0
2010-10-18 14:20:00,5.7,5.72,5.7,5.71,307600.0,3.4393,3.4514,3.4393,3.4454,307600.0
2010-10-18 14:30:00,5.71,5.73,5.71,5.72,259700.0,3.4454,3.4574,3.4454,3.4514,259700.0
2010-10-18 14:40:00,5.71,5.72,5.7,5.71,225400.0,3.4454,3.4514,3.4393,3.4454,225400.0
2010-10-18 14:50:00,5.71,5.73,5.71,5.72,180600.0,3.4454,3.4574,3.4454,3.4514,180600.0
2010-10-18 15:00:00,5.72,5.74,5.72,5.74,303300.0,3.4514,3.4635,3.4514,3.4635,303300.0
2010-10-18 15:10:00,5.75,5.75,5.72,5.73,223200.0,3.4695,3.4695,3.4514,3.4574,223200.0
2010-10-18 15:20:00,5.72,5.74,5.71,5.73,303400.0,3.4514,3.4635,3.4454,3.4574,303400.0
2010-10-18 15:30:00,5.74,5.75,5.73,5.73,326300.0,3.4635,3.4695,3.4574,3.4574,326300.0
2010-10-18 15:40:00,5.74,5.75,5.73,5.74,369900.0,3.4635,3.4695,3.4574,3.4635,369900.0
2010-10-18 15:50:00,5.74,5.75,5.73,5.74,939700.0,3.4635,3.4695,3.4574,3.4635,939700.0
2010-10-19 09:30:00,5.68,5.71,5.63,5.7,1036500.0,3.4273,3.4454,3.3971,3.4393,1036500.0
2010-10-19 09:40:00,5.69,5.72,5.67,5.69,580800.0,3.4333,3.4514,3.4212,3.4333,580800.0
2010-10-19 09:50:00,5.69,5.69,5.63,5.66,467600.0,3.4333,3.4333,3.3971,3.4152,467600.0
2010-10-19 10:00:00,5.65,5.68,5.64,5.68,459600.0,3.4092,3.4273,3.4031,3.4273,459600.0
2010-10-19 10:10:00,5.68,5.72,5.68,5.72,453900.0,3.4273,3.4514,3.4273,3.4514,453900.0
2010-10-19 10:20:00,5.72,5.73,5.7,5.73,334300.0,3.4514,3.4574,3.4393,3.4574,334300.0
2010-10-19 10:30:00,5.73,5.78,5.72,5.75,626200.0,3.4574,3.4876,3.4514,3.4695,626200.0
2010-10-19 10:40:00,5.75,5.8,5.74,5.79,339600.0,3.4695,3.4997,3.4635,3.4936,339600.0
2010-10-19 10:50:00,5.79,5.81,5.78,5.8,517700.0,3.4936,3.5057,3.4876,3.4997,517700.0
2010-10-19 11:00:00,5.79,5.81,5.78,5.8,369300.0,3.4936,3.5057,3.4876,3.4997,369300.0
2010-10-19 11:10:00,5.8,5.81,5.8,5.8,482300.0,3.4997,3.5057,3.4997,3.4997,482300.0
2010-10-19 11:20:00,5.8,5.81,5.78,5.8,285000.0,3.4997,3.5057,3.4876,3.4997,285000.0
2010-10-19 11:30:00,5.8,5.83,5.79,5.82,337700.0,3.4997,3.5178,3.4936,3.5117,337700.0
2010-10-19 11:40:00,5.82,5.85,5.82,5.85,171100.0,3.5117,3.5298,3.5117,3.5298,171100.0
2010-10-19 11:50:00,5.85,5.86,5.84,5.85,376900.0,3.5298,3.5359,3.5238,3.5298,376900.0
2010-10-19 12:00:00,5.85,5.85,5.82,5.82,106500.0,3.5298,3.5298,3.5117,3.5117,106500.0
2010-10-19 12:10:00,5.82,5.83,5.81,5.82,109800.0,3.5117,3.5178,3.5057,3.5117,109800.0
2010-10-19 12:20:00,5.82,5.82,5.8,5.81,215100.0,3.5117,3.5117,3.4997,3.5057,215100.0
2010-10-19 12:30:00,5.81,5.81,5.8,5.8,145200.0,3.5057,3.5057,3.4997,3.4997,145200.0
2010-10-19 12:40:00,5.8,5.81,5.8,5.8,44200.0,3.4997,3.5057,3.4997,3.4997,44200.0
2010-10-19 12:50:00,5.8,5.81,5.8,5.81,58400.0,3.4997,3.5057,3.4997,3.5057,58400.0
2010-10-19 13:00:00,5.8,5.83,5.8,5.82,470900.0,3.4997,3.5178,3.4997,3.5117,470900.0
2010-10-19 13:10:00,5.81,5.82,5.8,5.81,280400.0,3.5057,3.5117,3.4997,3.5057,280400.0
2010-10-19 13:20:00,5.8,5.82,5.78,5.8,935600.0,3.4997,3.5117,3.4876,3.4997,935600.0
2010-10-19 13:30:00,5.81,5.82,5.79,5.82,334200.0,3.5057,3.5117,3.4936,3.5117,334200.0
2010-10-19 13:40:00,5.82,5.82,5.79,5.8,158800.0,3.5117,3.5117,3.4936,3.4997,158800.0
2010-10-19 13:50:00,5.79,5.8,5.7,5.71,443500.0,3.4936,3.4997,3.4393,3.4454,443500.0
2010-10-19 14:00:00,5.72,5.72,5.64,5.67,1152000.0,3.4514,3.4514,3.4031,3.4212,1152000.0
2010-10-19 14:10:00,5.67,5.74,5.65,5.7,584800.0,3.4212,3.4635,3.4092,3.4393,584800.0
2010-10-19 14:20:00,5.7,5.73,5.69,5.71,688300.0,3.4393,3.4574,3.4333,3.4454,688300.0
2010-10-19 14:30:00,5.71,5.74,5.7,5.71,722200.0,3.4454,3.4635,3.4393,3.4454,722200.0
2010-10-19 14:40:00,5.72,5.75,5.71,5.73,186800.0,3.4514,3.4695,3.4454,3.4574,186800.0
2010-10-19 14:50:00,5.73,5.75,5.71,5.72,352500.0,3.4574,3.4695,3.4454,3.4514,352500.0
2010-10-19 15:00:00,5.72,5.74,5.7,5.72,318300.0,3.4514,3.4635,3.4393,3.4514,318300.0
2010-10-19 15:10:00,5.71,5.71,5.67,5.71,389200.0,3.4454,3.4454,3.4212,3.4454,389200.0
2010-10-19 15:20:00,5.7,5.71,5.66,5.66,304400.0,3.4393,3.4454,3.4152,3.4152,304400.0
2010-10-19 15:30:00,5.67,5.71,5.66,5.7,362800.0,3.4212,3.4454,3.4152,3.4393,362800.0
2010-10-19 15:40:00,5.7,5.72,5.68,5.71,455700.0,3.4393,3.4514,3.4273,3.4454,455700.0
2010-10-19 15:50:00,5.71,5.73,5.7,5.73,755700.0,3.4454,3.4574,3.4393,3.4574,755700.0
2010-10-20 09:30:00,5.7,5.71,5.62,5.64,1226600.0,3.4393,3.4454,3.3911,3.4031,1226600.0
2010-10-20 09:40:00,5.64,5.64,5.58,5.59,1646500.0,3.4031,3.4031,3.3669,3.3729,1646500.0
2010-10-20 09:50:00,5.6,5.6,5.45,5.47,2676400.0,3.379,3.379,3.2885,3.3005,2676400.0
2010-10-20 10:00:00,5.47,5.53,5.43,5.51,1058200.0,3.3005,3.3367,3.2764,3.3247,1058200.0
2010-10-20 10:10:00,5.51,5.56,5.51,5.55,834100.0,3.3247,3.3548,3.3247,3.3488,834100.0
2010-10-20 10:20:00,5.54,5.56,5.53,5.55,1672500.0,3.3428,3.3548,3.3367,3.3488,1672500.0
2010-10-20 10:30:00,5.55,5.62,5.55,5.61,1104900.0,3.3488,3.3911,3.3488,3.385,1104900.0
2010-10-20 10:40:00,5.61,5.66,5.6,5.64,1585900.0,3.385,3.4152,3.379,3.4031,1585900.0
2010-10-20 10:50:00,5.64,5.66,5.58,5.58,731300.0,3.4031,3.4152,3.3669,3.3669,731300.0
2010-10-20 11:00:00,5.58,5.58,5.53,5.55,640100.0,3.3669,3.3669,3.3367,3.3488,640100.0
2010-10-20 11:10:00,5.55,5.57,5.52,5.52,1067500.0,3.3488,3.3609,3.3307,3.3307,1067500.0
2010-10-20 11:20:00,5.53,5.56,5.5,5.56,850400.0,3.3367,3.3548,3.3186,3.3548,850400.0
2010-10-20 11:30:00,5.56,5.57,5.54,5.55,421000.0,3.3548,3.3609,3.3428,3.3488,421000.0
2010-10-20 11:40:00,5.55,5.57,5.55,5.56,165800.0,3.3488,3.3609,3.3488,3.3548,165800.0
2010-10-20 11:50:00,5.56,5.57,5.55,5.55,512200.0,3.3548,3.3609,3.3488,3.3488,512200.0
2010-10-20 12:00:00,5.55,5.57,5.55,5.57,424900.0,3.3488,3.3609,3.3488,3.3609,424900.0
2010-10-20 12:10:00,5.57,5.6,5.56,5.59,485000.0,3.3609,3.379,3.3548,3.3729,485000.0
2010-10-20 12:20:00,5.6,5.6,5.57,5.57,373000.0,3.379,3.379,3.3609,3.3609,373000.0
2010-10-20 12:30:00,5.58,5.6,5.57,5.6,318200.0,3.3669,3.379,3.3609,3.379,318200.0
2010-10-20 12:40:00,5.59,5.6,5.55,5.55,352900.0,3.3729,3.379,3.3488,3.3488,352900.0
2010-10-20 12:50:00,5.56,5.56,5.55,5.56,126500.0,3.3548,3.3548,3.3488,3.3548,126500.0
2010-10-20 13:00:00,5.56,5.58,5.55,5.57,359200.0,3.3548,3.3669,3.3488,3.3609,359200.0
2010-10-20 13:10:00,5.57,5.59,5.56,5.58,395500.0,3.3609,3.3729,3.3548,3.3669,395500.0
2010-10-20 13:20:00,5.59,5.59,5.57,5.57,210900.0,3.3729,3.3729,3.3609,3.3609,210900.0
2010-10-20 13:30:00,5.57,5.59,5.57,5.58,358700.0,3.3609,3.3729,3.3609,3.3669,358700.0
2010-10-20 13:40:00,5.58,5.62,5.58,5.61,475400.0,3.3669,3.3911,3.3669,3.385,475400.0
2010-10-20 13:50:00,5.61,5.61,5.6,5.61,210700.0,3.385,3.385,3.379,3.385,210700.0
2010-10-20 14:00:00,5.6,5.63,5.59,5.61,737000.0,3.379,3.3971,3.3729,3.385,737000.0
2010-10-20 14:10:00,5.62,5.64,5.6,5.61,383300.0,3.3911,3.4031,3.379,3.385,383300.0
2010-10-20 14:20:00,5.61,5.62,5.58,5.62,250800.0,3.385,3.3911,3.3669,3.3911,250800.0
2010-10-20 14:30:00,5.62,5.63,5.58,5.59,465900.0,3.3911,3.3971,3.3669,3.3729,465900.0
2010-10-20 14:40:00,5.59,5.6,5.58,5.58,166800.0,3.3729,3.379,3.3669,3.3669,166800.0
2010-10-20 14:50:00,5.59,5.6,5.58,5.59,288000.0,3.3729,3.379,3.3669,3.3729,288000.0
2010-10-20 15:00:00,5.6,5.6,5.56,5.58,594600.0,3.379,3.379,3.3548,3.3669,594600.0
2010-10-20 15:10:00,5.58,5.59,5.57,5.57,213700.0,3.3669,3.3729,3.3609,3.3609,213700.0
2010-10-20 15:20:00,5.57,5.58,5.55,5.56,407500.0,3.3609,3.3669,3.3488,3.3548,407500.0
2010-10-20 15:30:00,5.55,5.57,5.55,5.57,290200.0,3.3488,3.3609,3.3488,3.3609,290200.0
2010-10-20 15:40:00,5.57,5.6,5.56,5.6,613200.0,3.3609,3.379,3.3548,3.379,613200.0
2010-10-20 15:50:00,5.6,5.61,5.58,5.6,1394500.0,3.379,3.385,3.3669,3.379,1394500.0
2010-10-21 09:30:00,5.8,5.87,5.7,5.73,2765000.0,3.4997,3.5419,3.4393,3.4574,2765000.0
2010-10-21 09:40:00,5.73,5.75,5.73,5.75,767200.0,3.4574,3.4695,3.4574,3.4695,767200.0
2010-10-21 09:50:00,5.75,5.83,5.74,5.82,1266600.0,3.4695,3.5178,3.4635,3.5117,1266600.0
2010-10-21 10:00:00,5.82,5.82,5.79,5.82,755800.0,3.5117,3.5117,3.4936,3.5117,755800.0
2010-10-21 10:10:00,5.82,5.88,5.81,5.85,1942000.0,3.5117,3.5479,3.5057,3.5298,1942000.0
2010-10-21 10:20:00,5.85,5.85,5.82,5.83,589000.0,3.5298,3.5298,3.5117,3.5178,589000.0
2010-10-21 10:30:00,5.82,5.84,5.8,5.84,708300.0,3.5117,3.5238,3.4997,3.5238,708300.0
2010-10-21 10:40:00,5.84,5.86,5.81,5.81,684900.0,3.5238,3.5359,3.5057,3.5057,684900.0
2010-10-21 10:50:00,5.82,5.82,5.81,5.82,268500.0,3.5117,3.5117,3.5057,3.5117,268500.0
2010-10-21 11:00:00,5.82,5.85,5.81,5.84,634300.0,3.5117,3.5298,3.5057,3.5238,634300.0
2010-10-21 11:10:00,5.85,5.86,5.81,5.81,864900.0,3.5298,3.5359,3.5057,3.5057,864900.0
2010-10-21 11:20:00,5.82,5.82,5.77,5.8,808600.0,3.5117,3.5117,3.4816,3.4997,808600.0
2010-10-21 11:30:00,5.8,5.82,5.76,5.77,814700.0,3.4997,3.5117,3.4755,3.4816,814700.0
2010-10-21 11:40:00,5.77,5.79,5.76,5.78,329900.0,3.4816,3.4936,3.4755,3.4876,329900.0
2010-10-21 11:50:00,5.79,5.79,5.76,5.79,450200.0,3.4936,3.4936,3.4755,3.4936,450200.0
2010-10-21 12:00:00,5.79,5.8,5.78,5.8,180500.0,3.4936,3.4997,3.4876,3.4997,180500.0
2010-10-21 12:10:00,5.8,5.8,5.79,5.8,146000.0,3.4997,3.4997,3.4936,3.4997,146000.0
2010-10-21 12:20:00,5.8,5.8,5.79,5.8,121000.0,3.4997,3.4997,3.4936,3.4997,121000.0
2010-10-21 12:30:00,5.8,5.8,5.75,5.77,363200.0,3.4997,3.4997,3.4695,3.4816,363200.0
2010-10-21 12:40:00,5.76,5.79,5.75,5.78,424900.0,3.4755,3.4936,3.4695,3.4876,424900.0
2010-10-21 12:50:00,5.79,5.79,5.76,5.79,152300.0,3.4936,3.4936,3.4755,3.4936,152300.0
2010-10-21 13:00:00,5.78,5.79,5.78,5.78,72200.0,3.4876,3.4936,3.4876,3.4876,72200.0
2010-10-21 13:10:00,5.78,5.79,5.78,5.78,124900.0,3.4876,3.4936,3.4876,3.4876,124900.0
2010-10-21 13:20:00,5.78,5.79,5.78,5.78,57900.0,3.4876,3.4936,3.4876,3.4876,57900.0
2010-10-21 13:30:00,5.78,5.8,5.78,5.8,190600.0,3.4876,3.4997,3.4876,3.4997,190600.0
2010-10-21 13:40:00,5.8,5.8,5.75,5.75,515500.0,3.4997,3.4997,3.4695,3.4695,515500.0
2010-10-21 13:50:00,5.75,5.76,5.69,5.69,954300.0,3.4695,3.4755,3.4333,3.4333,954300.0
2010-10-21 14:00:00,5.69,5.7,5.64,5.65,1142900.0,3.4333,3.4393,3.4031,3.4092,1142900.0
2010-10-21 14:10:00,5.64,5.71,5.63,5.71,1472200.0,3.4031,3.4454,3.3971,3.4454,1472200.0
2010-10-21 14:20:00,5.7,5.74,5.69,5.7,2122000.0,3.4393,3.4635,3.4333,3.4393,2122000.0
2010-10-21 14:30:00,5.69,5.7,5.67,5.67,2118500.0,3.4333,3.4393,3.4212,3.4212,2118500.0
2010-10-21 14:40:00,5.68,5.68,5.65,5.66,580000.0,3.4273,3.4273,3.4092,3.4152,580000.0
2010-10-21 14:50:00,5.65,5.66,5.63,5.66,595000.0,3.4092,3.4152,3.3971,3.4152,595000.0
2010-10-21 15:00:00,5.66,5.67,5.65,5.66,410100.0,3.4152,3.4212,3.4092,3.4152,410100.0
2010-10-21 15:10:00,5.66,5.69,5.66,5.67,656000.0,3.4152,3.4333,3.4152,3.4212,656000.0
2010-10-21 15:20:00,5.67,5.67,5.66,5.67,259900.0,3.4212,3.4212,3.4152,3.4212,259900.0
2010-10-21 15:30:00,5.66,5.67,5.64,5.66,2324200.0,3.4152,3.4212,3.4031,3.4152,2324200.0
2010-10-21 15:40:00,5.66,5.67,5.64,5.64,2265900.0,3.4152,3.4212,3.4031,3.4031,2265900.0
2010-10-21 15:50:00,5.65,5.67,5.62,5.63,4938400.0,3.4092,3.4212,3.3911,3.3971,4938400.0
2010-10-22 09:30:00,5.66,5.71,5.66,5.69,888900.0,3.4152,3.4454,3.4152,3.4333,888900.0
2010-10-22 09:40:00,5.69,5.71,5.67,5.7,693100.0,3.4333,3.4454,3.4212,3.4393,693100.0
2010-10-22 09:50:00,5.7,5.7,5.65,5.66,959900.0,3.4393,3.4393,3.4092,3.4152,959900.0
2010-10-22 10:00:00,5.65,5.71,5.65,5.7,564400.0,3.4092,3.4454,3.4092,3.4393,564400.0
2010-10-22 10:10:00,5.7,5.74,5.69,5.74,802300.0,3.4393,3.4635,3.4333,3.4635,802300.0
2010-10-22 10:20:00,5.74,5.76,5.73,5.74,898300.0,3.4635,3.4755,3.4574,3.4635,898300.0
2010-10-22 10:30:00,5.74,5.75,5.72,5.75,447200.0,3.4635,3.4695,3.4514,3.4695,447200.0
2010-10-22 10:40:00,5.75,5.75,5.73,5.74,193200.0,3.4695,3.4695,3.4574,3.4635,193200.0
2010-10-22 10:50:00,5.74,5.74,5.73,5.73,164000.0,3.4635,3.4635,3.4574,3.4574,164000.0
2010-10-22 11:00:00,5.73,5.75,5.73,5.75,402100.0,3.4574,3.4695,3.4574,3.4695,402100.0
2010-10-22 11:10:00,5.74,5.75,5.73,5.73,344100.0,3.4635,3.4695,3.4574,3.4574,344100.0
2010-10-22 11:20:00,5.74,5.74,5.69,5.69,636300.0,3.4635,3.4635,3.4333,3.4333,636300.0
2010-10-22 11:30:00,5.69,5.72,5.69,5.71,568100.0,3.4333,3.4514,3.4333,3.4454,568100.0
2010-10-22 11:40:00,5.71,5.73,5.69,5.69,446700.0,3.4454,3.4574,3.4333,3.4333,446700.0
2010-10-22 11:50:00,5.69,5.71,5.68,5.7,1317700.0,3.4333,3.4454,3.4273,3.4393,1317700.0
2010-10-22 12:00:00,5.7,5.7,5.68,5.68,88600.0,3.4393,3.4393,3.4273,3.4273,88600.0
2010-10-22 12:10:00,5.68,5.69,5.68,5.68,61300.0,3.4273,3.4333,3.4273,3.4273,61300.0
2010-10-22 12:20:00,5.68,5.7,5.68,5.69,130100.0,3.4273,3.4393,3.4273,3.4333,130100.0
2010-10-22 12:30:00,5.7,5.7,5.68,5.69,137400.0,3.4393,3.4393,3.4273,3.4333,137400.0
2010-10-22 12:40:00,5.68,5.69,5.68,5.68,145200.0,3.4273,3.4333,3.4273,3.4273,145200.0
2010-10-22 12:50:00,5.69,5.69,5.68,5.69,55100.0,3.4333,3.4333,3.4273,3.4333,55100.0
2010-10-22 13:00:00,5.69,5.69,5.68,5.68,233400.0,3.4333,3.4333,3.4273,3.4273,233400.0
2010-10-22 13:10:00,5.68,5.69,5.66,5.67,870400.0,3.4273,3.4333,3.4152,3.4212,870400.0
2010-10-22 13:20:00,5.68,5.68,5.67,5.67,32700.0,3.4273,3.4273,3.4212,3.4212,32700.0
2010-10-22 13:30:00,5.67,5.68,5.66,5.66,199500.0,3.4212,3.4273,3.4152,3.4152,199500.0
2010-10-22 13:40:00,5.66,5.67,5.65,5.66,101400.0,3.4152,3.4212,3.4092,3.4152,101400.0
2010-10-22 13:50:00,5.66,5.66,5.65,5.66,46100.0,3.4152,3.4152,3.4092,3.4152,46100.0
2010-10-22 14:00:00,5.65,5.66,5.65,5.66,44700.0,3.4092,3.4152,3.4092,3.4152,44700.0
2010-10-22 14:10:00,5.65,5.68,5.65,5.68,146800.0,3.4092,3.4273,3.4092,3.4273,146800.0
2010-10-22 14:20:00,5.67,5.69,5.67,5.69,97800.0,3.4212,3.4333,3.4212,3.4333,97800.0
2010-10-22 14:30:00,5.69,5.7,5.68,5.7,67100.0,3.4333,3.4393,3.4273,3.4393,67100.0
2010-10-22 14:40:00,5.69,5.7,5.68,5.7,402500.0,3.4333,3.4393,3.4273,3.4393,402500.0
2010-10-22 14:50:00,5.7,5.7,5.69,5.7,101200.0,3.4393,3.4393,3.4333,3.4393,101200.0
2010-10-22 15:00:00,5.69,5.7,5.68,5.7,349900.0,3.4333,3.4393,3.4273,3.4393,349900.0
2010-10-22 15:10:00,5.7,5.7,5.69,5.69,104900.0,3.4393,3.4393,3.4333,3.4333,104900.0
2010-10-22 15:20:00,5.69,5.7,5.69,5.69,86200.0,3.4333,3.4393,3.4333,3.4333,86200.0
2010-10-22 15:30:00,5.69,5.7,5.68,5.68,759600.0,3.4333,3.4393,3.4273,3.4273,759600.0
2010-10-22 15:40:00,5.68,5.7,5.68,5.69,264400.0,3.4273,3.4393,3.4273,3.4333,264400.0
2010-10-22 15:50:00,5.7,5.7,5.69,5.69,680300.0,3.4393,3.4393,3.4333,3.4333,680300.0
2010-10-25 09:30:00,5.76,5.76,5.71,5.73,600900.0,3.4755,3.4755,3.4454,3.4574,600900.0
2010-10-25 09:40:00,5.74,5.74,5.73,5.74,198300.0,3.4635,3.4635,3.4574,3.4635,198300.0
2010-10-25 09:50:00,5.74,5.75,5.73,5.74,338100.0,3.4635,3.4695,3.4574,3.4635,338100.0
2010-10-25 10:00:00,5.75,5.76,5.73,5.74,594800.0,3.4695,3.4755,3.4574,3.4635,594800.0
2010-10-25 10:10:00,5.74,5.75,5.73,5.73,392700.0,3.4635,3.4695,3.4574,3.4574,392700.0
2010-10-25 10:20:00,5.74,5.74,5.73,5.73,131000.0,3.4635,3.4635,3.4574,3.4574,131000.0
2010-10-25 10:30:00,5.74,5.74,5.7,5.7,536900.0,3.4635,3.4635,3.4393,3.4393,536900.0
2010-10-25 10:40:00,5.7,5.71,5.69,5.7,293900.0,3.4393,3.4454,3.4333,3.4393,293900.0
2010-10-25 10:50:00,5.7,5.74,5.7,5.73,549000.0,3.4393,3.4635,3.4393,3.4574,549000.0
2010-10-25 11:00:00,5.73,5.74,5.72,5.73,196200.0,3.4574,3.4635,3.4514,3.4574,196200.0
2010-10-25 11:10:00,5.74,5.74,5.72,5.74,183400.0,3.4635,3.4635,3.4514,3.4635,183400.0
2010-10-25 11:20:00,5.74,5.75,5.73,5.74,226400.0,3.4635,3.4695,3.4574,3.4635,226400.0
2010-10-25 11:30:00,5.75,5.75,5.73,5.73,243900.0,3.4695,3.4695,3.4574,3.4574,243900.0
2010-10-25 11:40:00,5.73,5.74,5.72,5.74,202100.0,3.4574,3.4635,3.4514,3.4635,202100.0
2010-10-25 11:50:00,5.74,5.74,5.71,5.72,245000.0,3.4635,3.4635,3.4454,3.4514,245000.0
2010-10-25 12:00:00,5.71,5.73,5.7,5.71,515700.0,3.4454,3.4574,3.4393,3.4454,515700.0
2010-10-25 12:10:00,5.72,5.72,5.71,5.71,139300.0,3.4514,3.4514,3.4454,3.4454,139300.0
2010-10-25 12:20:00,5.72,5.72,5.7,5.7,331400.0,3.4514,3.4514,3.4393,3.4393,331400.0
2010-10-25 12:30:00,5.7,5.71,5.64,5.66,685500.0,3.4393,3.4454,3.4031,3.4152,685500.0
2010-10-25 12:40:00,5.66,5.68,5.65,5.68,96600.0,3.4152,3.4273,3.4092,3.4273,96600.0
2010-10-25 12:50:00,5.68,5.69,5.67,5.68,138000.0,3.4273,3.4333,3.4212,3.4273,138000.0
2010-10-25 13:00:00,5.67,5.69,5.67,5.68,101000.0,3.4212,3.4333,3.4212,3.4273,101000.0
2010-10-25 13:10:00,5.68,5.7,5.68,5.7,203300.0,3.4273,3.4393,3.4273,3.4393,203300.0
2010-10-25 13:20:00,5.7,5.7,5.68,5.69,172600.0,3.4393,3.4393,3.4273,3.4333,172600.0
2010-10-25 13:30:00,5.69,5.7,5.68,5.69,126000.0,3.4333,3.4393,3.4273,3.4333,126000.0
2010-10-25 13:40:00,5.69,5.69,5.68,5.69,59700.0,3.4333,3.4333,3.4273,3.4333,59700.0
2010-10-25 13:50:00,5.68,5.7,5.68,5.68,245900.0,3.4273,3.4393,3.4273,3.4273,245900.0
2010-10-25 14:00:00,5.69,5.69,5.68,5.69,46100.0,3.4333,3.4333,3.4273,3.4333,46100.0
2010-10-25 14:10:00,5.69,5.69,5.68,5.69,163600.0,3.4333,3.4333,3.4273,3.4333,163600.0
2010-10-25 14:20:00,5.69,5.69,5.68,5.68,137200.0,3.4333,3.4333,3.4273,3.4273,137200.0
2010-10-25 14:30:00,5.68,5.69,5.66,5.66,609900.0,3.4273,3.4333,3.4152,3.4152,609900.0
2010-10-25 14:40:00,5.66,5.68,5.66,5.68,130000.0,3.4152,3.4273,3.4152,3.4273,130000.0
2010-10-25 14:50:00,5.68,5.7,5.68,5.69,361500.0,3.4273,3.4393,3.4273,3.4333,361500.0
2010-10-25 15:00:00,5.69,5.7,5.68,5.69,361800.0,3.4333,3.4393,3.4273,3.4333,361800.0
2010-10-25 15:10:00,5.69,5.7,5.68,5.69,147900.0,3.4333,3.4393,3.4273,3.4333,147900.0
2010-10-25 15:20:00,5.69,5.7,5.68,5.7,283000.0,3.4333,3.4393,3.4273,3.4393,283000.0
2010-10-25 15:30:00,5.7,5.7,5.69,5.7,367400.0,3.4393,3.4393,3.4333,3.4393,367400.0
2010-10-25 15:40:00,5.69,5.7,5.67,5.67,950500.0,3.4333,3.4393,3.4212,3.4212,950500.0
2010-10-25 15:50:00,5.67,5.68,5.65,5.65,1498900.0,3.4212,3.4273,3.4092,3.4092,1498900.0
2010-10-26 09:30:00,5.61,5.65,5.6,5.61,638900.0,3.385,3.4092,3.379,3.385,638900.0
2010-10-26 09:40:00,5.62,5.62,5.6,5.6,286500.0,3.3911,3.3911,3.379,3.379,286500.0
2010-10-26 09:50:00,5.6,5.6,5.57,5.58,440600.0,3.379,3.379,3.3609,3.3669,440600.0
2010-10-26 10:00:00,5.58,5.6,5.57,5.58,461200.0,3.3669,3.379,3.3609,3.3669,461200.0
2010-10-26 10:10:00,5.59,5.61,5.58,5.61,376400.0,3.3729,3.385,3.3669,3.385,376400.0
2010-10-26 10:20:00,5.61,5.61,5.6,5.61,272700.0,3.385,3.385,3.379,3.385,272700.0
2010-10-26 10:30:00,5.61,5.61,5.6,5.61,545200.0,3.385,3.385,3.379,3.385,545200.0
2010-10-26 10:40:00,5.61,5.64,5.61,5.63,542300.0,3.385,3.4031,3.385,3.3971,542300.0
2010-10-26 10:50:00,5.63,5.64,5.63,5.63,179300.0,3.3971,3.4031,3.3971,3.3971,179300.0
2010-10-26 11:00:00,5.63,5.64,5.62,5.62,227300.0,3.3971,3.4031,3.3911,3.3911,227300.0
2010-10-26 11:10:00,5.62,5.63,5.62,5.62,267200.0,3.3911,3.3971,3.3911,3.3911,267200.0
2010-10-26 11:20:00,5.62,5.63,5.62,5.62,206700.0,3.3911,3.3971,3.3911,3.3911,206700.0
2010-10-26 11:30:00,5.62,5.62,5.6,5.61,342400.0,3.3911,3.3911,3.379,3.385,342400.0
2010-10-26 11:40:00,5.6,5.61,5.59,5.59,215900.0,3.379,3.385,3.3729,3.3729,215900.0
2010-10-26 11:50:00,5.59,5.6,5.58,5.58,157100.0,3.3729,3.379,3.3669,3.3669,157100.0
2010-10-26 12:00:00,5.58,5.59,5.58,5.58,136200.0,3.3669,3.3729,3.3669,3.3669,136200.0
2010-10-26 12:10:00,5.58,5.59,5.58,5.59,115800.0,3.3669,3.3729,3.3669,3.3729,115800.0
2010-10-26 12:20:00,5.58,5.59,5.58,5.58,94600.0,3.3669,3.3729,3.3669,3.3669,94600.0
2010-10-26 12:30:00,5.58,5.59,5.58,5.58,97300.0,3.3669,3.3729,3.3669,3.3669,97300.0
2010-10-26 12:40:00,5.59,5.59,5.57,5.57,287700.0,3.3729,3.3729,3.3609,3.3609,287700.0
2010-10-26 12:50:00,5.58,5.58,5.57,5.57,150600.0,3.3669,3.3669,3.3609,3.3609,150600.0
2010-10-26 13:00:00,5.58,5.58,5.57,5.57,123000.0,3.3669,3.3669,3.3609,3.3609,123000.0
2010-10-26 13:10:00,5.58,5.58,5.57,5.57,161700.0,3.3669,3.3669,3.3609,3.3609,161700.0
2010-10-26 13:20:00,5.57,5.58,5.54,5.54,719200.0,3.3609,3.3669,3.3428,3.3428,719200.0
2010-10-26 13:30:00,5.54,5.54,5.53,5.53,300100.0,3.3428,3.3428,3.3367,3.3367,300100.0
2010-10-26 13:40:00,5.53,5.54,5.53,5.53,326300.0,3.3367,3.3428,3.3367,3.3367,326300.0
2010-10-26 13:50:00,5.54,5.54,5.53,5.53,205700.0,3.3428,3.3428,3.3367,3.3367,205700.0
2010-10-26 14:00:00,5.53,5.54,5.53,5.54,101200.0,3.3367,3.3428,3.3367,3.3428,101200.0
2010-10-26 14:10:00,5.54,5.56,5.53,5.55,329400.0,3.3428,3.3548,3.3367,3.3488,329400.0
2010-10-26 14:20:00,5.56,5.56,5.55,5.56,112100.0,3.3548,3.3548,3.3488,3.3548,112100.0
2010-10-26 14:30:00,5.56,5.58,5.54,5.57,479100.0,3.3548,3.3669,3.3428,3.3609,479100.0
2010-10-26 14:40:00,5.58,5.59,5.57,5.58,574000.0,3.3669,3.3729,3.3609,3.3669,574000.0
2010-10-26 14:50:00,5.58,5.58,5.57,5.58,78800.0,3.3669,3.3669,3.3609,3.3669,78800.0
2010-10-26 15:00:00,5.58,5.58,5.57,5.57,118700.0,3.3669,3.3669,3.3609,3.3609,118700.0
2010-10-26 15:10:00,5.58,5.63,5.57,5.63,514000.0,3.3669,3.3971,3.3609,3.3971,514000.0
2010-10-26 15:20:00,5.63,5.64,5.61,5.61,343600.0,3.3971,3.4031,3.385,3.385,343600.0
2010-10-26 15:30:00,5.61,5.62,5.6,5.62,341900.0,3.385,3.3911,3.379,3.3911,341900.0
2010-10-26 15:40:00,5.61,5.62,5.61,5.62,306400.0,3.385,3.3911,3.385,3.3911,306400.0
2010-10-26 15:50:00,5.62,5.62,5.61,5.62,579400.0,3.3911,3.3911,3.385,3.3911,579400.0
2010-10-27 09:30:00,5.57,5.62,5.57,5.62,283100.0,3.3609,3.3911,3.3609,3.3911,283100.0
2010-10-27 09:40:00,5.62,5.63,5.59,5.62,268800.0,3.3911,3.3971,3.3729,3.3911,268800.0
2010-10-27 09:50:00,5.62,5.67,5.62,5.66,486600.0,3.3911,3.4212,3.3911,3.4152,486600.0
2010-10-27 10:00:00,5.66,5.68,5.63,5.64,290100.0,3.4152,3.4273,3.3971,3.4031,290100.0
2010-10-27 10:10:00,5.64,5.67,5.63,5.66,528000.0,3.4031,3.4212,3.3971,3.4152,528000.0
2010-10-27 10:20:00,5.66,5.66,5.62,5.62,267000.0,3.4152,3.4152,3.3911,3.3911,267000.0
2010-10-27 10:30:00,5.62,5.65,5.61,5.64,950500.0,3.3911,3.4092,3.385,3.4031,950500.0
2010-10-27 10:40:00,5.64,5.67,5.64,5.66,411700.0,3.4031,3.4212,3.4031,3.4152,411700.0
2010-10-27 10:50:00,5.66,5.67,5.65,5.67,693700.0,3.4152,3.4212,3.4092,3.4212,693700.0
2010-10-27 11:00:00,5.66,5.67,5.66,5.66,369900.0,3.4152,3.4212,3.4152,3.4152,369900.0
2010-10-27 11:10:00,5.66,5.68,5.65,5.68,441700.0,3.4152,3.4273,3.4092,3.4273,441700.0
2010-10-27 11:20:00,5.67,5.69,5.67,5.68,232800.0,3.4212,3.4333,3.4212,3.4273,232800.0
2010-10-27 11:30:00,5.68,5.7,5.68,5.7,392500.0,3.4273,3.4393,3.4273,3.4393,392500.0
2010-10-27 11:40:00,5.7,5.7,5.68,5.68,130800.0,3.4393,3.4393,3.4273,3.4273,130800.0
2010-10-27 11:50:00,5.68,5.71,5.68,5.68,344000.0,3.4273,3.4454,3.4273,3.4273,344000.0
2010-10-27 12:00:00,5.69,5.69,5.68,5.68,107300.0,3.4333,3.4333,3.4273,3.4273,107300.0
2010-10-27 12:10:00,5.68,5.69,5.67,5.68,104000.0,3.4273,3.4333,3.4212,3.4273,104000.0
2010-10-27 12:20:00,5.67,5.68,5.66,5.68,115700.0,3.4212,3.4273,3.4152,3.4273,115700.0
2010-10-27 12:30:00,5.67,5.68,5.65,5.65,137800.0,3.4212,3.4273,3.4092,3.4092,137800.0
2010-10-27 12:40:00,5.66,5.66,5.64,5.65,156400.0,3.4152,3.4152,3.4031,3.4092,156400.0
2010-10-27 12:50:00,5.64,5.66,5.64,5.66,111500.0,3.4031,3.4152,3.4031,3.4152,111500.0
2010-10-27 13:00:00,5.65,5.66,5.64,5.64,80300.0,3.4092,3.4152,3.4031,3.4031,80300.0
2010-10-27 13:10:00,5.65,5.65,5.62,5.63,184900.0,3.4092,3.4092,3.3911,3.3971,184900.0
2010-10-27 13:20:00,5.63,5.64,5.62,5.64,62800.0,3.3971,3.4031,3.3911,3.4031,62800.0
2010-10-27 13:30:00,5.63,5.64,5.62,5.63,114500.0,3.3971,3.4031,3.3911,3.3971,114500.0
2010-10-27 13:40:00,5.63,5.64,5.62,5.64,60000.0,3.3971,3.4031,3.3911,3.4031,60000.0
2010-10-27 13:50:00,5.64,5.65,5.63,5.65,97600.0,3.4031,3.4092,3.3971,3.4092,97600.0
2010-10-27 14:00:00,5.65,5.65,5.62,5.64,203200.0,3.4092,3.4092,3.3911,3.4031,203200.0
2010-10-27 14:10:00,5.64,5.64,5.63,5.63,40700.0,3.4031,3.4031,3.3971,3.3971,40700.0
2010-10-27 14:20:00,5.63,5.67,5.61,5.65,682000.0,3.3971,3.4212,3.385,3.4092,682000.0
2010-10-27 14:30:00,5.65,5.67,5.64,5.66,194300.0,3.4092,3.4212,3.4031,3.4152,194300.0
2010-10-27 14:40:00,5.66,5.68,5.65,5.66,294500.0,3.4152,3.4273,3.4092,3.4152,294500.0
2010-10-27 14:50:00,5.67,5.67,5.66,5.67,50100.0,3.4212,3.4212,3.4152,3.4212,50100.0
2010-10-27 15:00:00,5.66,5.67,5.66,5.66,50600.0,3.4152,3.4212,3.4152,3.4152,50600.0
2010-10-27 15:10:00,5.66,5.67,5.65,5.67,293400.0,3.4152,3.4212,3.4092,3.4212,293400.0
2010-10-27 15:20:00,5.67,5.69,5.66,5.69,226700.0,3.4212,3.4333,3.4152,3.4333,226700.0
2010-10-27 15:30:00,5.69,5.7,5.68,5.69,190900.0,3.4333,3.4393,3.4273,3.4333,190900.0
2010-10-27 15:40:00,5.69,5.7,5.68,5.7,305900.0,3.4333,3.4393,3.4273,3.4393,305900.0
2010-10-27 15:50:00,5.7,5.7,5.69,5.7,646600.0,3.4393,3.4393,3.4333,3.4393,646600.0
2010-10-28 09:30:00,5.74,5.74,5.71,5.71,328900.0,3.4635,3.4635,3.4454,3.4454,328900.0
2010-10-28 09:40:00,5.71,5.71,5.67,5.67,293800.0,3.4454,3.4454,3.4212,3.4212,293800.0
2010-10-28 09:50:00,5.67,5.68,5.65,5.66,270000.0,3.4212,3.4273,3.4092,3.4152,270000.0
2010-10-28 10:00:00,5.66,5.67,5.65,5.67,141700.0,3.4152,3.4212,3.4092,3.4212,141700.0
2010-10-28 10:10:00,5.66,5.67,5.62,5.64,407000.0,3.4152,3.4212,3.3911,3.4031,407000.0
2010-10-28 10:20:00,5.64,5.64,5.62,5.63,249500.0,3.4031,3.4031,3.3911,3.3971,249500.0
2010-10-28 10:30:00,5.63,5.64,5.63,5.63,35900.0,3.3971,3.4031,3.3971,3.3971,35900.0
2010-10-28 10:40:00,5.63,5.64,5.62,5.64,175900.0,3.3971,3.4031,3.3911,3.4031,175900.0
2010-10-28 10:50:00,5.63,5.65,5.63,5.64,212500.0,3.3971,3.4092,3.3971,3.4031,212500.0
2010-10-28 11:00:00,5.63,5.64,5.63,5.64,34900.0,3.3971,3.4031,3.3971,3.4031,34900.0
2010-10-28 11:10:00,5.63,5.64,5.63,5.64,94800.0,3.3971,3.4031,3.3971,3.4031,94800.0
2010-10-28 11:20:00,5.63,5.64,5.63,5.64,69400.0,3.3971,3.4031,3.3971,3.4031,69400.0
2010-10-28 11:30:00,5.64,5.64,5.63,5.64,71400.0,3.4031,3.4031,3.3971,3.4031,71400.0
2010-10-28 11:40:00,5.64,5.64,5.63,5.64,26500.0,3.4031,3.4031,3.3971,3.4031,26500.0
2010-10-28 11:50:00,5.64,5.64,5.63,5.64,59300.0,3.4031,3.4031,3.3971,3.4031,59300.0
2010-10-28 12:00:00,5.63,5.64,5.62,5.63,307700.0,3.3971,3.4031,3.3911,3.3971,307700.0
2010-10-28 12:10:00,5.63,5.64,5.62,5.64,286500.0,3.3971,3.4031,3.3911,3.4031,286500.0
2010-10-28 12:20:00,5.63,5.64,5.62,5.64,361000.0,3.3971,3.4031,3.3911,3.4031,361000.0
2010-10-28 12:30:00,5.63,5.63,5.62,5.63,355400.0,3.3971,3.3971,3.3911,3.3971,355400.0
2010-10-28 12:40:00,5.63,5.63,5.62,5.63,60200.0,3.3971,3.3971,3.3911,3.3971,60200.0
2010-10-28 12:50:00,5.62,5.64,5.62,5.64,248100.0,3.3911,3.4031,3.3911,3.4031,248100.0
2010-10-28 13:00:00,5.64,5.65,5.63,5.65,194700.0,3.4031,3.4092,3.3971,3.4092,194700.0
2010-10-28 13:10:00,5.64,5.68,5.64,5.66,561900.0,3.4031,3.4273,3.4031,3.4152,561900.0
2010-10-28 13:20:00,5.66,5.67,5.63,5.64,352900.0,3.4152,3.4212,3.3971,3.4031,352900.0
2010-10-28 13:30:00,5.65,5.66,5.64,5.66,274500.0,3.4092,3.4152,3.4031,3.4152,274500.0
2010-10-28 13:40:00,5.65,5.66,5.64,5.64,207900.0,3.4092,3.4152,3.4031,3.4031,207900.0
2010-10-28 13:50:00,5.65,5.66,5.64,5.64,271800.0,3.4092,3.4152,3.4031,3.4031,271800.0
2010-10-28 14:00:00,5.64,5.65,5.64,5.65,30800.0,3.4031,3.4092,3.4031,3.4092,30800.0
2010-10-28 14:10:00,5.65,5.66,5.64,5.65,244000.0,3.4092,3.4152,3.4031,3.4092,244000.0
2010-10-28 14:20:00,5.65,5.65,5.63,5.64,81000.0,3.4092,3.4092,3.3971,3.4031,81000.0
2010-10-28 14:30:00,5.63,5.65,5.63,5.64,139600.0,3.3971,3.4092,3.3971,3.4031,139600.0
2010-10-28 14:40:00,5.65,5.68,5.64,5.66,777800.0,3.4092,3.4273,3.4031,3.4152,777800.0
2010-10-28 14:50:00,5.65,5.66,5.65,5.66,61200.0,3.4092,3.4152,3.4092,3.4152,61200.0
2010-10-28 15:00:00,5.65,5.66,5.65,5.66,29100.0,3.4092,3.4152,3.4092,3.4152,29100.0
2010-10-28 15:10:00,5.66,5.66,5.64,5.66,441600.0,3.4152,3.4152,3.4031,3.4152,441600.0
2010-10-28 15:20:00,5.66,5.66,5.65,5.65,173500.0,3.4152,3.4152,3.4092,3.4092,173500.0
2010-10-28 15:30:00,5.66,5.67,5.65,5.67,176200.0,3.4152,3.4212,3.4092,3.4212,176200.0
2010-10-28 15:40:00,5.67,5.68,5.66,5.67,139900.0,3.4212,3.4273,3.4152,3.4212,139900.0
2010-10-28 15:50:00,5.67,5.68,5.66,5.66,355100.0,3.4212,3.4273,3.4152,3.4152,355100.0
2010-10-29 09:30:00,5.63,5.64,5.61,5.62,248400.0,3.3971,3.4031,3.385,3.3911,248400.0
2010-10-29 09:40:00,5.63,5.65,5.61,5.64,273900.0,3.3971,3.4092,3.385,3.4031,273900.0
2010-10-29 09:50:00,5.65,5.65,5.61,5.63,201200.0,3.4092,3.4092,3.385,3.3971,201200.0
2010-10-29 10:00:00,5.63,5.65,5.61,5.64,353700.0,3.3971,3.4092,3.385,3.4031,353700.0
2010-10-29 10:10:00,5.64,5.65,5.64,5.64,110600.0,3.4031,3.4092,3.4031,3.4031,110600.0
2010-10-29 10:20:00,5.64,5.65,5.64,5.64,156000.0,3.4031,3.4092,3.4031,3.4031,156000.0
2010-10-29 10:30:00,5.65,5.65,5.64,5.64,98300.0,3.4092,3.4092,3.4031,3.4031,98300.0
2010-10-29 10:40:00,5.65,5.65,5.64,5.64,228300.0,3.4092,3.4092,3.4031,3.4031,228300.0
2010-10-29 10:50:00,5.65,5.66,5.64,5.66,315100.0,3.4092,3.4152,3.4031,3.4152,315100.0
2010-10-29 11:00:00,5.66,5.67,5.64,5.66,329300.0,3.4152,3.4212,3.4031,3.4152,329300.0
2010-10-29 11:10:00,5.65,5.66,5.63,5.66,491400.0,3.4092,3.4152,3.3971,3.4152,491400.0
2010-10-29 11:20:00,5.65,5.66,5.64,5.66,115200.0,3.4092,3.4152,3.4031,3.4152,115200.0
2010-10-29 11:30:00,5.66,5.66,5.62,5.63,385600.0,3.4152,3.4152,3.3911,3.3971,385600.0
2010-10-29 11:40:00,5.63,5.66,5.63,5.64,272600.0,3.3971,3.4152,3.3971,3.4031,272600.0
2010-10-29 11:50:00,5.64,5.65,5.62,5.64,187800.0,3.4031,3.4092,3.3911,3.4031,187800.0
2010-10-29 12:00:00,5.65,5.65,5.63,5.63,208500.0,3.4092,3.4092,3.3971,3.3971,208500.0
2010-10-29 12:10:00,5.63,5.64,5.62,5.64,221400.0,3.3971,3.4031,3.3911,3.4031,221400.0
2010-10-29 12:20:00,5.64,5.65,5.63,5.65,118400.0,3.4031,3.4092,3.3971,3.4092,118400.0
2010-10-29 12:30:00,5.64,5.65,5.63,5.63,54000.0,3.4031,3.4092,3.3971,3.3971,54000.0
2010-10-29 12:40:00,5.64,5.64,5.62,5.62,109700.0,3.4031,3.4031,3.3911,3.3911,109700.0
2010-10-29 12:50:00,5.62,5.63,5.61,5.62,109100.0,3.3911,3.3971,3.385,3.3911,109100.0
2010-10-29 13:00:00,5.62,5.63,5.61,5.63,387800.0,3.3911,3.3971,3.385,3.3971,387800.0
2010-10-29 13:10:00,5.63,5.63,5.6,5.62,196700.0,3.3971,3.3971,3.379,3.3911,196700.0
2010-10-29 13:20:00,5.61,5.63,5.61,5.63,80600.0,3.385,3.3971,3.385,3.3971,80600.0
2010-10-29 13:30:00,5.62,5.63,5.61,5.62,95500.0,3.3911,3.3971,3.385,3.3911,95500.0
2010-10-29 13:40:00,5.62,5.63,5.61,5.61,153000.0,3.3911,3.3971,3.385,3.385,153000.0
2010-10-29 13:50:00,5.62,5.62,5.61,5.61,33800.0,3.3911,3.3911,3.385,3.385,33800.0
2010-10-29 14:00:00,5.61,5.62,5.61,5.62,78300.0,3.385,3.3911,3.385,3.3911,78300.0
2010-10-29 14:10:00,5.61,5.62,5.61,5.62,75700.0,3.385,3.3911,3.385,3.3911,75700.0
2010-10-29 14:20:00,5.62,5.63,5.61,5.63,206600.0,3.3911,3.3971,3.385,3.3971,206600.0
2010-10-29 14:30:00,5.63,5.64,5.62,5.64,248500.0,3.3971,3.4031,3.3911,3.4031,248500.0
2010-10-29 14:40:00,5.64,5.65,5.63,5.65,289200.0,3.4031,3.4092,3.3971,3.4092,289200.0
2010-10-29 14:50:00,5.65,5.65,5.64,5.65,65500.0,3.4092,3.4092,3.4031,3.4092,65500.0
2010-10-29 15:00:00,5.65,5.65,5.64,5.65,83100.0,3.4092,3.4092,3.4031,3.4092,83100.0
2010-10-29 15:10:00,5.65,5.66,5.64,5.66,201200.0,3.4092,3.4152,3.4031,3.4152,201200.0
2010-10-29 15:20:00,5.66,5.67,5.65,5.67,301200.0,3.4152,3.4212,3.4092,3.4212,301200.0
2010-10-29 15:30:00,5.66,5.67,5.66,5.67,179900.0,3.4152,3.4212,3.4152,3.4212,179900.0
2010-10-29 15:40:00,5.66,5.68,5.65,5.66,443000.0,3.4152,3.4273,3.4092,3.4152,443000.0
2010-10-29 15:50:00,5.66,5.67,5.65,5.66,544600.0,3.4152,3.4212,3.4092,3.4152,544600.0
2010-11-01 09:30:00,5.66,5.66,5.61,5.63,409300.0,3.4152,3.4152,3.385,3.3971,409300.0
2010-11-01 09:40:00,5.63,5.65,5.62,5.65,174400.0,3.3971,3.4092,3.3911,3.4092,174400.0
2010-11-01 09:50:00,5.65,5.65,5.61,5.63,443100.0,3.4092,3.4092,3.385,3.3971,443100.0
2010-11-01 10:00:00,5.63,5.68,5.63,5.65,592000.0,3.3971,3.4273,3.3971,3.4092,592000.0
2010-11-01 10:10:00,5.66,5.67,5.65,5.67,243700.0,3.4152,3.4212,3.4092,3.4212,243700.0
2010-11-01 10:20:00,5.67,5.67,5.66,5.67,128900.0,3.4212,3.4212,3.4152,3.4212,128900.0
2010-11-01 10:30:00,5.67,5.67,5.62,5.62,410100.0,3.4212,3.4212,3.3911,3.3911,410100.0
2010-11-01 10:40:00,5.63,5.63,5.62,5.63,216100.0,3.3971,3.3971,3.3911,3.3971,216100.0
2010-11-01 10:50:00,5.63,5.63,5.6,5.61,869600.0,3.3971,3.3971,3.379,3.385,869600.0
2010-11-01 11:00:00,5.61,5.61,5.59,5.59,269000.0,3.385,3.385,3.3729,3.3729,269000.0
2010-11-01 11:10:00,5.6,5.63,5.6,5.62,334200.0,3.379,3.3971,3.379,3.3911,334200.0
2010-11-01 11:20:00,5.62,5.62,5.61,5.62,98600.0,3.3911,3.3911,3.385,3.3911,98600.0
2010-11-01 11:30:00,5.62,5.62,5.6,5.6,446800.0,3.3911,3.3911,3.379,3.379,446800.0
2010-11-01 11:40:00,5.6,5.61,5.57,5.58,478700.0,3.379,3.385,3.3609,3.3669,478700.0
2010-11-01 11:50:00,5.58,5.59,5.58,5.59,97900.0,3.3669,3.3729,3.3669,3.3729,97900.0
2010-11-01 12:00:00,5.59,5.6,5.58,5.6,96100.0,3.3729,3.379,3.3669,3.379,96100.0
2010-11-01 12:10:00,5.6,5.6,5.59,5.6,231600.0,3.379,3.379,3.3729,3.379,231600.0
2010-11-01 12:20:00,5.6,5.6,5.59,5.6,74500.0,3.379,3.379,3.3729,3.379,74500.0
2010-11-01 12:30:00,5.6,5.6,5.59,5.6,33600.0,3.379,3.379,3.3729,3.379,33600.0
2010-11-01 12:40:00,5.6,5.6,5.59,5.6,62400.0,3.379,3.379,3.3729,3.379,62400.0
2010-11-01 12:50:00,5.6,5.6,5.59,5.6,50700.0,3.379,3.379,3.3729,3.379,50700.0
2010-11-01 13:00:00,5.6,5.6,5.56,5.57,725200.0,3.379,3.379,3.3548,3.3609,725200.0
2010-11-01 13:10:00,5.57,5.58,5.56,5.58,103700.0,3.3609,3.3669,3.3548,3.3669,103700.0
2010-11-01 13:20:00,5.58,5.58,5.57,5.58,55100.0,3.3669,3.3669,3.3609,3.3669,55100.0
2010-11-01 13:30:00,5.58,5.6,5.57,5.6,131600.0,3.3669,3.379,3.3609,3.379,131600.0
2010-11-01 13:40:00,5.6,5.6,5.59,5.6,42200.0,3.379,3.379,3.3729,3.379,42200.0
2010-11-01 13:50:00,5.6,5.6,5.59,5.6,57000.0,3.379,3.379,3.3729,3.379,57000.0
2010-11-01 14:00:00,5.6,5.6,5.57,5.57,265900.0,3.379,3.379,3.3609,3.3609,265900.0
2010-11-01 14:10:00,5.57,5.58,5.57,5.58,88700.0,3.3609,3.3669,3.3609,3.3669,88700.0
2010-11-01 14:20:00,5.57,5.58,5.57,5.57,161300.0,3.3609,3.3669,3.3609,3.3609,161300.0
2010-11-01 14:30:00,5.57,5.58,5.55,5.57,406700.0,3.3609,3.3669,3.3488,3.3609,406700.0
2010-11-01 14:40:00,5.57,5.57,5.56,5.57,110700.0,3.3609,3.3609,3.3548,3.3609,110700.0
2010-11-01 14:50:00,5.56,5.58,5.56,5.58,500200.0,3.3548,3.3669,3.3548,3.3669,500200.0
2010-11-01 15:00:00,5.57,5.58,5.51,5.51,1084600.0,3.3609,3.3669,3.3247,3.3247,1084600.0
2010-11-01 15:10:00,5.51,5.52,5.5,5.51,330200.0,3.3247,3.3307,3.3186,3.3247,330200.0
2010-11-01 15:20:00,5.51,5.54,5.5,5.54,541400.0,3.3247,3.3428,3.3186,3.3428,541400.0
2010-11-01 15:30:00,5.54,5.56,5.53,5.54,649200.0,3.3428,3.3548,3.3367,3.3428,649200.0
2010-11-01 15:40:00,5.55,5.59,5.54,5.59,695700.0,3.3488,3.3729,3.3428,3.3729,695700.0
2010-11-01 15:50:00,5.59,5.62,5.58,5.61,1595100.0,3.3729,3.3911,3.3669,3.385,1595100.0
2010-11-02 09:30:00,5.62,5.64,5.61,5.63,475000.0,3.3911,3.4031,3.385,3.3971,475000.0
2010-11-02 09:40:00,5.63,5.64,5.62,5.64,852700.0,3.3971,3.4031,3.3911,3.4031,852700.0
2010-11-02 09:50:00,5.64,5.64,5.57,5.61,1453000.0,3.4031,3.4031,3.3609,3.385,1453000.0
2010-11-02 10:00:00,5.61,5.62,5.58,5.59,672300.0,3.385,3.3911,3.3669,3.3729,672300.0
2010-11-02 10:10:00,5.59,5.6,5.57,5.59,456100.0,3.3729,3.379,3.3609,3.3729,456100.0
2010-11-02 10:20:00,5.58,5.59,5.57,5.58,655000.0,3.3669,3.3729,3.3609,3.3669,655000.0
2010-11-02 10:30:00,5.58,5.58,5.56,5.57,232600.0,3.3669,3.3669,3.3548,3.3609,232600.0
2010-11-02 10:40:00,5.56,5.57,5.56,5.57,187700.0,3.3548,3.3609,3.3548,3.3609,187700.0
2010-11-02 10:50:00,5.56,5.57,5.53,5.53,628900.0,3.3548,3.3609,3.3367,3.3367,628900.0
2010-11-02 11:00:00,5.53,5.54,5.53,5.54,188600.0,3.3367,3.3428,3.3367,3.3428,188600.0
2010-11-02 11:10:00,5.53,5.55,5.51,5.53,1286900.0,3.3367,3.3488,3.3247,3.3367,1286900.0
2010-11-02 11:20:00,5.53,5.55,5.53,5.55,192900.0,3.3367,3.3488,3.3367,3.3488,192900.0
2010-11-02 11:30:00,5.55,5.57,5.54,5.56,162800.0,3.3488,3.3609,3.3428,3.3548,162800.0
2010-11-02 11:40:00,5.55,5.56,5.55,5.56,58400.0,3.3488,3.3548,3.3488,3.3548,58400.0
2010-11-02 11:50:00,5.56,5.56,5.54,5.55,1186300.0,3.3548,3.3548,3.3428,3.3488,1186300.0
2010-11-02 12:00:00,5.55,5.57,5.55,5.56,336800.0,3.3488,3.3609,3.3488,3.3548,336800.0
2010-11-02 12:10:00,5.57,5.57,5.56,5.57,35600.0,3.3609,3.3609,3.3548,3.3609,35600.0
2010-11-02 12:20:00,5.57,5.57,5.55,5.57,213000.0,3.3609,3.3609,3.3488,3.3609,213000.0
2010-11-02 12:30:00,5.57,5.57,5.56,5.56,22800.0,3.3609,3.3609,3.3548,3.3548,22800.0
2010-11-02 12:40:00,5.57,5.57,5.56,5.56,26900.0,3.3609,3.3609,3.3548,3.3548,26900.0
2010-11-02 12:50:00,5.57,5.57,5.56,5.57,31200.0,3.3609,3.3609,3.3548,3.3609,31200.0
2010-11-02 13:00:00,5.56,5.57,5.56,5.57,48800.0,3.3548,3.3609,3.3548,3.3609,48800.0
2010-11-02 13:10:00,5.57,5.57,5.56,5.57,125200.0,3.3609,3.3609,3.3548,3.3609,125200.0
2010-11-02 13:20:00,5.56,5.57,5.56,5.57,38200.0,3.3548,3.3609,3.3548,3.3609,38200.0
2010-11-02 13:30:00,5.57,5.57,5.55,5.57,519900.0,3.3609,3.3609,3.3488,3.3609,519900.0
2010-11-02 13:40:00,5.57,5.6,5.56,5.59,285800.0,3.3609,3.379,3.3548,3.3729,285800.0
2010-11-02 13:50:00,5.59,5.59,5.58,5.59,84400.0,3.3729,3.3729,3.3669,3.3729,84400.0
2010-11-02 14:00:00,5.58,5.59,5.58,5.59,107500.0,3.3669,3.3729,3.3669,3.3729,107500.0
2010-11-02 14:10:00,5.59,5.59,5.57,5.57,127600.0,3.3729,3.3729,3.3609,3.3609,127600.0
2010-11-02 14:20:00,5.57,5.58,5.57,5.57,75300.0,3.3609,3.3669,3.3609,3.3609,75300.0
2010-11-02 14:30:00,5.58,5.58,5.55,5.56,406600.0,3.3669,3.3669,3.3488,3.3548,406600.0
2010-11-02 14:40:00,5.56,5.56,5.54,5.56,253600.0,3.3548,3.3548,3.3428,3.3548,253600.0
2010-11-02 14:50:00,5.55,5.56,5.55,5.55,67000.0,3.3488,3.3548,3.3488,3.3488,67000.0
2010-11-02 15:00:00,5.56,5.56,5.55,5.55,122400.0,3.3548,3.3548,3.3488,3.3488,122400.0
2010-11-02 15:10:00,5.56,5.56,5.55,5.55,90100.0,3.3548,3.3548,3.3488,3.3488,90100.0
2010-11-02 15:20:00,5.56,5.56,5.53,5.53,369700.0,3.3548,3.3548,3.3367,3.3367,369700.0
2010-11-02 15:30:00,5.54,5.55,5.51,5.53,1150100.0,3.3428,3.3488,3.3247,3.3367,1150100.0
2010-11-02 15:40:00,5.53,5.56,5.52,5.56,744500.0,3.3367,3.3548,3.3307,3.3548,744500.0
2010-11-02 15:50:00,5.56,5.56,5.55,5.56,719500.0,3.3548,3.3548,3.3488,3.3548,719500.0
2010-11-03 09:30:00,5.56,5.61,5.55,5.6,528900.0,3.3548,3.385,3.3488,3.379,528900.0
2010-11-03 09:40:00,5.6,5.63,5.59,5.61,441400.0,3.379,3.3971,3.3729,3.385,441400.0
2010-11-03 09:50:00,5.61,5.61,5.58,5.6,159300.0,3.385,3.385,3.3669,3.379,159300.0
2010-11-03 10:00:00,5.6,5.61,5.59,5.6,188300.0,3.379,3.385,3.3729,3.379,188300.0
2010-11-03 10:10:00,5.61,5.61,5.59,5.59,151900.0,3.385,3.385,3.3729,3.3729,151900.0
2010-11-03 10:20:00,5.6,5.62,5.59,5.62,403200.0,3.379,3.3911,3.3729,3.3911,403200.0
2010-11-03 10:30:00,5.61,5.62,5.61,5.62,86700.0,3.385,3.3911,3.385,3.3911,86700.0
2010-11-03 10:40:00,5.62,5.62,5.61,5.62,112700.0,3.3911,3.3911,3.385,3.3911,112700.0
2010-11-03 10:50:00,5.62,5.62,5.61,5.61,93200.0,3.3911,3.3911,3.385,3.385,93200.0
2010-11-03 11:00:00,5.61,5.62,5.6,5.61,190700.0,3.385,3.3911,3.379,3.385,190700.0
2010-11-03 11:10:00,5.61,5.61,5.6,5.61,141600.0,3.385,3.385,3.379,3.385,141600.0
2010-11-03 11:20:00,5.61,5.61,5.59,5.59,122200.0,3.385,3.385,3.3729,3.3729,122200.0
2010-11-03 11:30:00,5.6,5.6,5.59,5.6,32900.0,3.379,3.379,3.3729,3.379,32900.0
2010-11-03 11:40:00,5.6,5.62,5.6,5.62,171100.0,3.379,3.3911,3.379,3.3911,171100.0
2010-11-03 11:50:00,5.62,5.62,5.6,5.6,100200.0,3.3911,3.3911,3.379,3.379,100200.0
2010-11-03 12:00:00,5.6,5.61,5.58,5.59,64100.0,3.379,3.385,3.3669,3.3729,64100.0
2010-11-03 12:10:00,5.59,5.59,5.58,5.59,30700.0,3.3729,3.3729,3.3669,3.3729,30700.0
2010-11-03 12:20:00,5.59,5.59,5.58,5.58,48600.0,3.3729,3.3729,3.3669,3.3669,48600.0
2010-11-03 12:30:00,5.59,5.59,5.58,5.59,28600.0,3.3729,3.3729,3.3669,3.3729,28600.0
2010-11-03 12:40:00,5.58,5.6,5.57,5.59,161500.0,3.3669,3.379,3.3609,3.3729,161500.0
2010-11-03 12:50:00,5.59,5.59,5.58,5.58,12100.0,3.3729,3.3729,3.3669,3.3669,12100.0
2010-11-03 13:00:00,5.59,5.6,5.58,5.6,63000.0,3.3729,3.379,3.3669,3.379,63000.0
2010-11-03 13:10:00,5.6,5.6,5.59,5.6,11100.0,3.379,3.379,3.3729,3.379,11100.0
2010-11-03 13:20:00,5.6,5.61,5.59,5.6,104800.0,3.379,3.385,3.3729,3.379,104800.0
2010-11-03 13:30:00,5.6,5.61,5.59,5.61,26100.0,3.379,3.385,3.3729,3.385,26100.0
2010-11-03 13:40:00,5.61,5.61,5.6,5.61,44400.0,3.385,3.385,3.379,3.385,44400.0
2010-11-03 13:50:00,5.61,5.61,5.6,5.6,29100.0,3.385,3.385,3.379,3.379,29100.0
2010-11-03 14:00:00,5.6,5.62,5.6,5.6,142400.0,3.379,3.3911,3.379,3.379,142400.0
2010-11-03 14:10:00,5.6,5.62,5.57,5.61,564300.0,3.379,3.3911,3.3609,3.385,564300.0
2010-11-03 14:20:00,5.6,5.62,5.54,5.55,823400.0,3.379,3.3911,3.3428,3.3488,823400.0
2010-11-03 14:30:00,5.54,5.58,5.53,5.58,513500.0,3.3428,3.3669,3.3367,3.3669,513500.0
2010-11-03 14:40:00,5.58,5.6,5.56,5.6,350100.0,3.3669,3.379,3.3548,3.379,350100.0
2010-11-03 14:50:00,5.6,5.62,5.59,5.61,357400.0,3.379,3.3911,3.3729,3.385,357400.0
2010-11-03 15:00:00,5.61,5.62,5.6,5.61,426500.0,3.385,3.3911,3.379,3.385,426500.0
2010-11-03 15:10:00,5.62,5.64,5.61,5.64,662300.0,3.3911,3.4031,3.385,3.4031,662300.0
2010-11-03 15:20:00,5.64,5.64,5.62,5.63,290800.0,3.4031,3.4031,3.3911,3.3971,290800.0
2010-11-03 15:30:00,5.63,5.64,5.61,5.62,486100.0,3.3971,3.4031,3.385,3.3911,486100.0
2010-11-03 15:40:00,5.62,5.62,5.6,5.61,377700.0,3.3911,3.3911,3.379,3.385,377700.0
2010-11-03 15:50:00,5.61,5.64,5.6,5.64,814700.0,3.385,3.4031,3.379,3.4031,814700.0
2010-11-04 09:30:00,5.7,5.75,5.65,5.75,845200.0,3.4393,3.4695,3.4092,3.4695,845200.0
2010-11-04 09:40:00,5.75,5.78,5.73,5.75,707100.0,3.4695,3.4876,3.4574,3.4695,707100.0
2010-11-04 09:50:00,5.74,5.76,5.7,5.7,665800.0,3.4635,3.4755,3.4393,3.4393,665800.0
2010-11-04 10:00:00,5.7,5.7,5.68,5.68,390900.0,3.4393,3.4393,3.4273,3.4273,390900.0
2010-11-04 10:10:00,5.68,5.72,5.67,5.72,411600.0,3.4273,3.4514,3.4212,3.4514,411600.0
2010-11-04 10:20:00,5.71,5.75,5.71,5.72,858600.0,3.4454,3.4695,3.4454,3.4514,858600.0
2010-11-04 10:30:00,5.72,5.73,5.69,5.73,432800.0,3.4514,3.4574,3.4333,3.4574,432800.0
2010-11-04 10:40:00,5.72,5.73,5.71,5.73,1040600.0,3.4514,3.4574,3.4454,3.4574,1040600.0
2010-11-04 10:50:00,5.72,5.75,5.72,5.75,304100.0,3.4514,3.4695,3.4514,3.4695,304100.0
2010-11-04 11:00:00,5.74,5.77,5.74,5.75,441200.0,3.4635,3.4816,3.4635,3.4695,441200.0
2010-11-04 11:10:00,5.75,5.76,5.75,5.76,192500.0,3.4695,3.4755,3.4695,3.4755,192500.0
2010-11-04 11:20:00,5.75,5.76,5.75,5.76,286700.0,3.4695,3.4755,3.4695,3.4755,286700.0
2010-11-04 11:30:00,5.76,5.76,5.75,5.75,239600.0,3.4755,3.4755,3.4695,3.4695,239600.0
2010-11-04 11:40:00,5.75,5.76,5.75,5.76,199000.0,3.4695,3.4755,3.4695,3.4755,199000.0
2010-11-04 11:50:00,5.75,5.76,5.75,5.76,40600.0,3.4695,3.4755,3.4695,3.4755,40600.0
2010-11-04 12:00:00,5.76,5.76,5.75,5.76,497500.0,3.4755,3.4755,3.4695,3.4755,497500.0
2010-11-04 12:10:00,5.76,5.78,5.76,5.77,499400.0,3.4755,3.4876,3.4755,3.4816,499400.0
2010-11-04 12:20:00,5.77,5.78,5.76,5.78,72700.0,3.4816,3.4876,3.4755,3.4876,72700.0
2010-11-04 12:30:00,5.77,5.78,5.77,5.78,48700.0,3.4816,3.4876,3.4816,3.4876,48700.0
2010-11-04 12:40:00,5.77,5.8,5.77,5.78,643300.0,3.4816,3.4997,3.4816,3.4876,643300.0
2010-11-04 12:50:00,5.78,5.79,5.78,5.79,37000.0,3.4876,3.4936,3.4876,3.4936,37000.0
2010-11-04 13:00:00,5.79,5.79,5.78,5.79,228900.0,3.4936,3.4936,3.4876,3.4936,228900.0
2010-11-04 13:10:00,5.78,5.79,5.78,5.79,156900.0,3.4876,3.4936,3.4876,3.4936,156900.0
2010-11-04 13:20:00,5.78,5.8,5.78,5.79,207000.0,3.4876,3.4997,3.4876,3.4936,207000.0
2010-11-04 13:30:00,5.79,5.81,5.78,5.79,1015800.0,3.4936,3.5057,3.4876,3.4936,1015800.0
2010-11-04 13:40:00,5.79,5.79,5.77,5.78,217500.0,3.4936,3.4936,3.4816,3.4876,217500.0
2010-11-04 13:50:00,5.77,5.79,5.77,5.78,186900.0,3.4816,3.4936,3.4816,3.4876,186900.0
2010-11-04 14:00:00,5.77,5.77,5.76,5.76,74700.0,3.4816,3.4816,3.4755,3.4755,74700.0
2010-11-04 14:10:00,5.76,5.79,5.76,5.79,208400.0,3.4755,3.4936,3.4755,3.4936,208400.0
2010-11-04 14:20:00,5.79,5.8,5.78,5.8,318700.0,3.4936,3.4997,3.4876,3.4997,318700.0
2010-11-04 14:30:00,5.79,5.81,5.79,5.8,166200.0,3.4936,3.5057,3.4936,3.4997,166200.0
2010-11-04 14:40:00,5.8,5.81,5.79,5.8,267600.0,3.4997,3.5057,3.4936,3.4997,267600.0
2010-11-04 14:50:00,5.8,5.81,5.79,5.81,235000.0,3.4997,3.5057,3.4936,3.5057,235000.0
2010-11-04 15:00:00,5.8,5.83,5.8,5.81,829400.0,3.4997,3.5178,3.4997,3.5057,829400.0
2010-11-04 15:10:00,5.81,5.84,5.8,5.83,557200.0,3.5057,3.5238,3.4997,3.5178,557200.0
2010-11-04 15:20:00,5.84,5.91,5.83,5.9,1122900.0,3.5238,3.566,3.5178,3.56,1122900.0
2010-11-04 15:30:00,5.91,5.92,5.88,5.88,1960200.0,3.566,3.5721,3.5479,3.5479,1960200.0
2010-11-04 15:40:00,5.88,5.89,5.84,5.87,1520600.0,3.5479,3.554,3.5238,3.5419,1520600.0
2010-11-04 15:50:00,5.87,5.87,5.86,5.87,1953500.0,3.5419,3.5419,3.5359,3.5419,1953500.0
2010-11-05 09:30:00,5.82,5.85,5.76,5.85,1251500.0,3.5117,3.5298,3.4755,3.5298,1251500.0
2010-11-05 09:40:00,5.85,5.9,5.85,5.9,909000.0,3.5298,3.56,3.5298,3.56,909000.0
2010-11-05 09:50:00,5.9,6.0,5.89,6.0,1228300.0,3.56,3.6203,3.554,3.6203,1228300.0
2010-11-05 10:00:00,6.0,6.03,5.98,6.01,797000.0,3.6203,3.6384,3.6083,3.6264,797000.0
2010-11-05 10:10:00,6.02,6.09,6.01,6.09,1181000.0,3.6324,3.6746,3.6264,3.6746,1181000.0
2010-11-05 10:20:00,6.08,6.1,6.06,6.08,1328900.0,3.6686,3.6807,3.6565,3.6686,1328900.0
2010-11-05 10:30:00,6.09,6.1,6.07,6.07,812900.0,3.6746,3.6807,3.6626,3.6626,812900.0
2010-11-05 10:40:00,6.07,6.09,6.06,6.06,421200.0,3.6626,3.6746,3.6565,3.6565,421200.0
2010-11-05 10:50:00,6.07,6.07,5.97,5.99,1736200.0,3.6626,3.6626,3.6022,3.6143,1736200.0
2010-11-05 11:00:00,5.99,5.99,5.96,5.99,476500.0,3.6143,3.6143,3.5962,3.6143,476500.0
2010-11-05 11:10:00,5.99,6.0,5.96,5.97,562300.0,3.6143,3.6203,3.5962,3.6022,562300.0
2010-11-05 11:20:00,5.98,5.98,5.97,5.98,63500.0,3.6083,3.6083,3.6022,3.6083,63500.0
2010-11-05 11:30:00,5.97,5.98,5.96,5.96,194600.0,3.6022,3.6083,3.5962,3.5962,194600.0
2010-11-05 11:40:00,5.96,5.96,5.92,5.93,296600.0,3.5962,3.5962,3.5721,3.5781,296600.0
2010-11-05 11:50:00,5.93,5.93,5.88,5.88,575700.0,3.5781,3.5781,3.5479,3.5479,575700.0
2010-11-05 12:00:00,5.88,5.97,5.87,5.97,548200.0,3.5479,3.6022,3.5419,3.6022,548200.0
2010-11-05 12:10:00,5.97,6.03,5.97,6.03,1092600.0,3.6022,3.6384,3.6022,3.6384,1092600.0
2010-11-05 12:20:00,6.03,6.04,6.02,6.02,344500.0,3.6384,3.6445,3.6324,3.6324,344500.0
2010-11-05 12:30:00,6.02,6.03,5.97,5.97,270600.0,3.6324,3.6384,3.6022,3.6022,270600.0
2010-11-05 12:40:00,5.97,5.98,5.94,5.95,211400.0,3.6022,3.6083,3.5841,3.5902,211400.0
2010-11-05 12:50:00,5.95,5.96,5.94,5.95,130700.0,3.5902,3.5962,3.5841,3.5902,130700.0
2010-11-05 13:00:00,5.95,5.99,5.94,5.98,107100.0,3.5902,3.6143,3.5841,3.6083,107100.0
2010-11-05 13:10:00,5.99,5.99,5.98,5.99,35900.0,3.6143,3.6143,3.6083,3.6143,35900.0
2010-11-05 13:20:00,5.98,5.99,5.98,5.98,37300.0,3.6083,3.6143,3.6083,3.6083,37300.0
2010-11-05 13:30:00,5.98,5.99,5.96,5.96,161200.0,3.6083,3.6143,3.5962,3.5962,161200.0
2010-11-05 13:40:00,5.97,5.97,5.95,5.97,127200.0,3.6022,3.6022,3.5902,3.6022,127200.0
2010-11-05 13:50:00,5.96,5.97,5.96,5.96,37500.0,3.5962,3.6022,3.5962,3.5962,37500.0
2010-11-05 14:00:00,5.96,5.97,5.94,5.95,125500.0,3.5962,3.6022,3.5841,3.5902,125500.0
2010-11-05 14:10:00,5.94,5.95,5.92,5.93,306700.0,3.5841,3.5902,3.5721,3.5781,306700.0
2010-11-05 14:20:00,5.93,5.93,5.9,5.92,323100.0,3.5781,3.5781,3.56,3.5721,323100.0
2010-11-05 14:30:00,5.92,5.97,5.91,5.94,210400.0,3.5721,3.6022,3.566,3.5841,210400.0
2010-11-05 14:40:00,5.94,5.95,5.93,5.93,75400.0,3.5841,3.5902,3.5781,3.5781,75400.0
2010-11-05 14:50:00,5.93,5.94,5.93,5.93,47600.0,3.5781,3.5841,3.5781,3.5781,47600.0
2010-11-05 15:00:00,5.93,5.95,5.93,5.94,121900.0,3.5781,3.5902,3.5781,3.5841,121900.0
2010-11-05 15:10:00,5.94,5.95,5.93,5.93,132100.0,3.5841,3.5902,3.5781,3.5781,132100.0
2010-11-05 15:20:00,5.93,5.94,5.9,5.93,292300.0,3.5781,3.5841,3.56,3.5781,292300.0
2010-11-05 15:30:00,5.93,5.95,5.92,5.92,369300.0,3.5781,3.5902,3.5721,3.5721,369300.0
2010-11-05 15:40:00,5.92,5.94,5.9,5.94,486000.0,3.5721,3.5841,3.56,3.5841,486000.0
2010-11-05 15:50:00,5.94,5.95,5.93,5.94,923500.0,3.5841,3.5902,3.5781,3.5841,923500.0
2010-11-08 09:30:00,5.93,5.98,5.91,5.95,897000.0,3.5781,3.6083,3.566,3.5902,897000.0
2010-11-08 09:40:00,5.95,5.97,5.93,5.95,438200.0,3.5902,3.6022,3.5781,3.5902,438200.0
2010-11-08 09:50:00,5.95,5.98,5.93,5.97,601300.0,3.5902,3.6083,3.5781,3.6022,601300.0
2010-11-08 10:00:00,5.97,5.98,5.95,5.96,349800.0,3.6022,3.6083,3.5902,3.5962,349800.0
2010-11-08 10:10:00,5.97,6.03,5.97,6.03,443600.0,3.6022,3.6384,3.6022,3.6384,443600.0
2010-11-08 10:20:00,6.03,6.03,5.99,6.01,547700.0,3.6384,3.6384,3.6143,3.6264,547700.0
2010-11-08 10:30:00,6.01,6.01,5.99,6.0,327800.0,3.6264,3.6264,3.6143,3.6203,327800.0
2010-11-08 10:40:00,5.99,6.02,5.99,6.02,229300.0,3.6143,3.6324,3.6143,3.6324,229300.0
2010-11-08 10:50:00,6.02,6.03,5.95,5.95,384900.0,3.6324,3.6384,3.5902,3.5902,384900.0
2010-11-08 11:00:00,5.95,5.96,5.92,5.94,467200.0,3.5902,3.5962,3.5721,3.5841,467200.0
2010-11-08 11:10:00,5.94,5.95,5.93,5.94,159000.0,3.5841,3.5902,3.5781,3.5841,159000.0
2010-11-08 11:20:00,5.94,5.95,5.93,5.94,91000.0,3.5841,3.5902,3.5781,3.5841,91000.0
2010-11-08 11:30:00,5.95,5.96,5.94,5.95,194000.0,3.5902,3.5962,3.5841,3.5902,194000.0
2010-11-08 11:40:00,5.96,5.97,5.95,5.96,167200.0,3.5962,3.6022,3.5902,3.5962,167200.0
2010-11-08 11:50:00,5.96,5.98,5.95,5.97,148400.0,3.5962,3.6083,3.5902,3.6022,148400.0
2010-11-08 12:00:00,5.96,5.97,5.96,5.96,37500.0,3.5962,3.6022,3.5962,3.5962,37500.0
2010-11-08 12:10:00,5.96,5.97,5.93,5.93,306100.0,3.5962,3.6022,3.5781,3.5781,306100.0
2010-11-08 12:20:00,5.93,5.95,5.93,5.95,115200.0,3.5781,3.5902,3.5781,3.5902,115200.0
2010-11-08 12:30:00,5.94,5.95,5.94,5.95,68700.0,3.5841,3.5902,3.5841,3.5902,68700.0
2010-11-08 12:40:00,5.95,5.95,5.94,5.95,67000.0,3.5902,3.5902,3.5841,3.5902,67000.0
2010-11-08 12:50:00,5.95,5.95,5.94,5.95,118600.0,3.5902,3.5902,3.5841,3.5902,118600.0
2010-11-08 13:00:00,5.95,5.97,5.95,5.97,76700.0,3.5902,3.6022,3.5902,3.6022,76700.0
2010-11-08 13:10:00,5.96,5.97,5.96,5.97,38600.0,3.5962,3.6022,3.5962,3.6022,38600.0
2010-11-08 13:20:00,5.97,5.99,5.96,5.99,134400.0,3.6022,3.6143,3.5962,3.6143,134400.0
2010-11-08 13:30:00,5.98,5.99,5.97,5.98,133900.0,3.6083,3.6143,3.6022,3.6083,133900.0
2010-11-08 13:40:00,5.98,5.98,5.97,5.98,199600.0,3.6083,3.6083,3.6022,3.6083,199600.0
2010-11-08 13:50:00,5.97,5.98,5.97,5.97,33700.0,3.6022,3.6083,3.6022,3.6022,33700.0
2010-11-08 14:00:00,5.97,6.0,5.97,5.99,333200.0,3.6022,3.6203,3.6022,3.6143,333200.0
2010-11-08 14:10:00,5.98,6.0,5.97,6.0,181700.0,3.6083,3.6203,3.6022,3.6203,181700.0
2010-11-08 14:20:00,6.0,6.0,5.99,5.99,42700.0,3.6203,3.6203,3.6143,3.6143,42700.0
2010-11-08 14:30:00,5.99,6.0,5.97,5.98,132700.0,3.6143,3.6203,3.6022,3.6083,132700.0
2010-11-08 14:40:00,5.98,5.99,5.98,5.98,65200.0,3.6083,3.6143,3.6083,3.6083,65200.0
2010-11-08 14:50:00,5.98,5.99,5.97,5.97,114200.0,3.6083,3.6143,3.6022,3.6022,114200.0
2010-11-08 15:00:00,5.97,5.99,5.96,5.96,281500.0,3.6022,3.6143,3.5962,3.5962,281500.0
2010-11-08 15:10:00,5.96,5.97,5.95,5.95,141600.0,3.5962,3.6022,3.5902,3.5902,141600.0
2010-11-08 15:20:00,5.96,5.98,5.95,5.98,656600.0,3.5962,3.6083,3.5902,3.6083,656600.0
2010-11-08 15:30:00,5.97,5.99,5.97,5.98,189400.0,3.6022,3.6143,3.6022,3.6083,189400.0
2010-11-08 15:40:00,5.98,5.99,5.96,5.96,215400.0,3.6083,3.6143,3.5962,3.5962,215400.0
2010-11-08 15:50:00,5.97,5.97,5.95,5.96,796200.0,3.6022,3.6022,3.5902,3.5962,796200.0
2010-11-09 09:30:00,5.98,6.0,5.91,5.93,651600.0,3.6083,3.6203,3.566,3.5781,651600.0
2010-11-09 09:40:00,5.92,6.0,5.91,6.0,769000.0,3.5721,3.6203,3.566,3.6203,769000.0
2010-11-09 09:50:00,6.01,6.01,5.95,5.96,722600.0,3.6264,3.6264,3.5902,3.5962,722600.0
2010-11-09 10:00:00,5.96,6.03,5.96,6.01,650400.0,3.5962,3.6384,3.5962,3.6264,650400.0
2010-11-09 10:10:00,6.01,6.08,6.01,6.06,998200.0,3.6264,3.6686,3.6264,3.6565,998200.0
2010-11-09 10:20:00,6.05,6.06,6.02,6.02,173200.0,3.6505,3.6565,3.6324,3.6324,173200.0
2010-11-09 10:30:00,6.03,6.03,5.99,5.99,180600.0,3.6384,3.6384,3.6143,3.6143,180600.0
2010-11-09 10:40:00,6.0,6.02,5.97,6.01,839700.0,3.6203,3.6324,3.6022,3.6264,839700.0
2010-11-09 10:50:00,6.01,6.04,6.01,6.04,229800.0,3.6264,3.6445,3.6264,3.6445,229800.0
2010-11-09 11:00:00,6.04,6.04,6.01,6.01,190100.0,3.6445,3.6445,3.6264,3.6264,190100.0
2010-11-09 11:10:00,6.01,6.03,6.0,6.03,274000.0,3.6264,3.6384,3.6203,3.6384,274000.0
2010-11-09 11:20:00,6.03,6.04,6.0,6.01,221500.0,3.6384,3.6445,3.6203,3.6264,221500.0
2010-11-09 11:30:00,6.01,6.02,6.0,6.01,255000.0,3.6264,3.6324,3.6203,3.6264,255000.0
2010-11-09 11:40:00,6.0,6.01,6.0,6.0,28700.0,3.6203,3.6264,3.6203,3.6203,28700.0
2010-11-09 11:50:00,6.0,6.01,5.99,5.99,169700.0,3.6203,3.6264,3.6143,3.6143,169700.0
2010-11-09 12:00:00,5.99,6.0,5.98,5.99,178400.0,3.6143,3.6203,3.6083,3.6143,178400.0
2010-11-09 12:10:00,5.99,5.99,5.98,5.99,53400.0,3.6143,3.6143,3.6083,3.6143,53400.0
2010-11-09 12:20:00,5.98,5.99,5.98,5.98,175100.0,3.6083,3.6143,3.6083,3.6083,175100.0
2010-11-09 12:30:00,5.98,5.99,5.98,5.98,140400.0,3.6083,3.6143,3.6083,3.6083,140400.0
2010-11-09 12:40:00,5.99,5.99,5.97,5.97,98500.0,3.6143,3.6143,3.6022,3.6022,98500.0
2010-11-09 12:50:00,5.97,5.99,5.97,5.99,79900.0,3.6022,3.6143,3.6022,3.6143,79900.0
2010-11-09 13:00:00,5.98,5.99,5.98,5.98,61300.0,3.6083,3.6143,3.6083,3.6083,61300.0
2010-11-09 13:10:00,5.99,6.0,5.98,5.99,580900.0,3.6143,3.6203,3.6083,3.6143,580900.0
2010-11-09 13:20:00,5.98,5.99,5.97,5.97,99500.0,3.6083,3.6143,3.6022,3.6022,99500.0
2010-11-09 13:30:00,5.97,5.99,5.97,5.97,403100.0,3.6022,3.6143,3.6022,3.6022,403100.0
2010-11-09 13:40:00,5.98,5.98,5.95,5.95,432700.0,3.6083,3.6083,3.5902,3.5902,432700.0
2010-11-09 13:50:00,5.95,5.97,5.93,5.97,342000.0,3.5902,3.6022,3.5781,3.6022,342000.0
2010-11-09 14:00:00,5.97,5.97,5.96,5.96,69200.0,3.6022,3.6022,3.5962,3.5962,69200.0
2010-11-09 14:10:00,5.97,5.97,5.95,5.95,121800.0,3.6022,3.6022,3.5902,3.5902,121800.0
2010-11-09 14:20:00,5.95,5.96,5.95,5.95,39600.0,3.5902,3.5962,3.5902,3.5902,39600.0
2010-11-09 14:30:00,5.96,5.98,5.95,5.97,454500.0,3.5962,3.6083,3.5902,3.6022,454500.0
2010-11-09 14:40:00,5.97,5.97,5.95,5.96,230500.0,3.6022,3.6022,3.5902,3.5962,230500.0
2010-11-09 14:50:00,5.95,5.96,5.93,5.93,375700.0,3.5902,3.5962,3.5781,3.5781,375700.0
2010-11-09 15:00:00,5.93,5.93,5.92,5.92,258700.0,3.5781,3.5781,3.5721,3.5721,258700.0
2010-11-09 15:10:00,5.92,5.93,5.9,5.91,472400.0,3.5721,3.5781,3.56,3.566,472400.0
2010-11-09 15:20:00,5.92,5.92,5.9,5.92,208200.0,3.5721,3.5721,3.56,3.5721,208200.0
2010-11-09 15:30:00,5.91,5.92,5.88,5.88,422000.0,3.566,3.5721,3.5479,3.5479,422000.0
2010-11-09 15:40:00,5.88,5.9,5.87,5.88,414500.0,3.5479,3.56,3.5419,3.5479,414500.0
2010-11-09 15:50:00,5.87,5.89,5.86,5.86,1446000.0,3.5419,3.554,3.5359,3.5359,1446000.0
2010-11-10 09:30:00,5.94,5.95,5.85,5.95,598200.0,3.5841,3.5902,3.5298,3.5902,598200.0
2010-11-10 09:40:00,5.95,5.96,5.92,5.92,406300.0,3.5902,3.5962,3.5721,3.5721,406300.0
2010-11-10 09:50:00,5.93,5.95,5.86,5.86,463900.0,3.5781,3.5902,3.5359,3.5359,463900.0
2010-11-10 10:00:00,5.86,5.89,5.83,5.86,780000.0,3.5359,3.554,3.5178,3.5359,780000.0
2010-11-10 10:10:00,5.86,5.89,5.83,5.89,648300.0,3.5359,3.554,3.5178,3.554,648300.0
2010-11-10 10:20:00,5.89,5.89,5.83,5.83,518200.0,3.554,3.554,3.5178,3.5178,518200.0
2010-11-10 10:30:00,5.83,5.88,5.83,5.88,403100.0,3.5178,3.5479,3.5178,3.5479,403100.0
2010-11-10 10:40:00,5.87,5.88,5.86,5.86,75500.0,3.5419,3.5479,3.5359,3.5359,75500.0
2010-11-10 10:50:00,5.86,5.88,5.85,5.88,89000.0,3.5359,3.5479,3.5298,3.5479,89000.0
2010-11-10 11:00:00,5.88,5.88,5.86,5.88,120800.0,3.5479,3.5479,3.5359,3.5479,120800.0
2010-11-10 11:10:00,5.87,5.89,5.86,5.87,74000.0,3.5419,3.554,3.5359,3.5419,74000.0
2010-11-10 11:20:00,5.88,5.9,5.87,5.9,135800.0,3.5479,3.56,3.5419,3.56,135800.0
2010-11-10 11:30:00,5.89,5.91,5.89,5.91,105700.0,3.554,3.566,3.554,3.566,105700.0
2010-11-10 11:40:00,5.9,5.92,5.9,5.92,168800.0,3.56,3.5721,3.56,3.5721,168800.0
2010-11-10 11:50:00,5.91,5.93,5.91,5.93,134100.0,3.566,3.5781,3.566,3.5781,134100.0
2010-11-10 12:00:00,5.92,5.94,5.9,5.91,144300.0,3.5721,3.5841,3.56,3.566,144300.0
2010-11-10 12:10:00,5.9,5.91,5.9,5.91,15400.0,3.56,3.566,3.56,3.566,15400.0
2010-11-10 12:20:00,5.91,5.91,5.9,5.9,25900.0,3.566,3.566,3.56,3.56,25900.0
2010-11-10 12:30:00,5.9,5.92,5.9,5.92,51900.0,3.56,3.5721,3.56,3.5721,51900.0
2010-11-10 12:40:00,5.92,5.93,5.91,5.93,184100.0,3.5721,3.5781,3.566,3.5781,184100.0
2010-11-10 12:50:00,5.93,5.94,5.92,5.92,66700.0,3.5781,3.5841,3.5721,3.5721,66700.0
2010-11-10 13:00:00,5.93,5.93,5.9,5.93,232900.0,3.5781,3.5781,3.56,3.5781,232900.0
2010-11-10 13:10:00,5.93,5.95,5.92,5.95,109000.0,3.5781,3.5902,3.5721,3.5902,109000.0
2010-11-10 13:20:00,5.95,5.97,5.94,5.95,336600.0,3.5902,3.6022,3.5841,3.5902,336600.0
2010-11-10 13:30:00,5.95,5.97,5.95,5.95,118000.0,3.5902,3.6022,3.5902,3.5902,118000.0
2010-11-10 13:40:00,5.95,5.98,5.95,5.97,138500.0,3.5902,3.6083,3.5902,3.6022,138500.0
2010-11-10 13:50:00,5.97,5.98,5.96,5.97,178300.0,3.6022,3.6083,3.5962,3.6022,178300.0
2010-11-10 14:00:00,5.97,6.04,5.97,6.03,699900.0,3.6022,3.6445,3.6022,3.6384,699900.0
2010-11-10 14:10:00,6.04,6.05,6.01,6.01,434400.0,3.6445,3.6505,3.6264,3.6264,434400.0
2010-11-10 14:20:00,6.01,6.03,5.99,6.02,343300.0,3.6264,3.6384,3.6143,3.6324,343300.0
2010-11-10 14:30:00,6.01,6.02,6.0,6.01,236300.0,3.6264,3.6324,3.6203,3.6264,236300.0
2010-11-10 14:40:00,6.01,6.03,6.0,6.01,248800.0,3.6264,3.6384,3.6203,3.6264,248800.0
2010-11-10 14:50:00,6.01,6.03,6.01,6.03,280400.0,3.6264,3.6384,3.6264,3.6384,280400.0
2010-11-10 15:00:00,6.03,6.05,6.02,6.05,378800.0,3.6384,3.6505,3.6324,3.6505,378800.0
2010-11-10 15:10:00,6.04,6.08,6.04,6.07,797000.0,3.6445,3.6686,3.6445,3.6626,797000.0
2010-11-10 15:20:00,6.07,6.08,6.06,6.07,384200.0,3.6626,3.6686,3.6565,3.6626,384200.0
2010-11-10 15:30:00,6.07,6.09,6.06,6.06,514800.0,3.6626,3.6746,3.6565,3.6565,514800.0
2010-11-10 15:40:00,6.07,6.08,6.06,6.07,494100.0,3.6626,3.6686,3.6565,3.6626,494100.0
2010-11-10 15:50:00,6.07,6.12,6.06,6.11,2320500.0,3.6626,3.6927,3.6565,3.6867,2320500.0
2010-11-11 09:30:00,6.05,6.12,6.03,6.1,1037100.0,3.6505,3.6927,3.6384,3.6807,1037100.0
2010-11-11 09:40:00,6.1,6.12,6.02,6.06,562400.0,3.6807,3.6927,3.6324,3.6565,562400.0
2010-11-11 09:50:00,6.06,6.09,6.06,6.07,275200.0,3.6565,3.6746,3.6565,3.6626,275200.0
2010-11-11 10:00:00,6.07,6.11,6.07,6.11,344400.0,3.6626,3.6867,3.6626,3.6867,344400.0
2010-11-11 10:10:00,6.1,6.13,6.1,6.13,301800.0,3.6807,3.6988,3.6807,3.6988,301800.0
2010-11-11 10:20:00,6.13,6.13,6.09,6.09,192300.0,3.6988,3.6988,3.6746,3.6746,192300.0
2010-11-11 10:30:00,6.1,6.12,6.09,6.11,700600.0,3.6807,3.6927,3.6746,3.6867,700600.0
2010-11-11 10:40:00,6.11,6.15,6.11,6.13,660200.0,3.6867,3.7108,3.6867,3.6988,660200.0
2010-11-11 10:50:00,6.13,6.15,6.12,6.15,183300.0,3.6988,3.7108,3.6927,3.7108,183300.0
2010-11-11 11:00:00,6.14,6.15,6.1,6.13,544300.0,3.7048,3.7108,3.6807,3.6988,544300.0
2010-11-11 11:10:00,6.14,6.19,6.13,6.17,616400.0,3.7048,3.735,3.6988,3.7229,616400.0
2010-11-11 11:20:00,6.18,6.18,6.17,6.18,233400.0,3.7289,3.7289,3.7229,3.7289,233400.0
2010-11-11 11:30:00,6.18,6.18,6.17,6.18,117900.0,3.7289,3.7289,3.7229,3.7289,117900.0
2010-11-11 11:40:00,6.18,6.19,6.17,6.19,516300.0,3.7289,3.735,3.7229,3.735,516300.0
2010-11-11 11:50:00,6.18,6.22,6.18,6.22,654600.0,3.7289,3.7531,3.7289,3.7531,654600.0
2010-11-11 12:00:00,6.22,6.23,6.19,6.22,1846000.0,3.7531,3.7591,3.735,3.7531,1846000.0
2010-11-11 12:10:00,6.21,6.23,6.2,6.21,319200.0,3.7471,3.7591,3.741,3.7471,319200.0
2010-11-11 12:20:00,6.21,6.22,6.18,6.19,302200.0,3.7471,3.7531,3.7289,3.735,302200.0
2010-11-11 12:30:00,6.19,6.2,6.18,6.18,162400.0,3.735,3.741,3.7289,3.7289,162400.0
2010-11-11 12:40:00,6.18,6.19,6.18,6.18,54300.0,3.7289,3.735,3.7289,3.7289,54300.0
2010-11-11 12:50:00,6.18,6.19,6.16,6.16,168600.0,3.7289,3.735,3.7169,3.7169,168600.0
2010-11-11 13:00:00,6.16,6.17,6.15,6.15,119100.0,3.7169,3.7229,3.7108,3.7108,119100.0
2010-11-11 13:10:00,6.15,6.17,6.14,6.16,180100.0,3.7108,3.7229,3.7048,3.7169,180100.0
2010-11-11 13:20:00,6.16,6.17,6.16,6.17,54400.0,3.7169,3.7229,3.7169,3.7229,54400.0
2010-11-11 13:30:00,6.16,6.2,6.16,6.18,361600.0,3.7169,3.741,3.7169,3.7289,361600.0
2010-11-11 13:40:00,6.18,6.2,6.17,6.19,116400.0,3.7289,3.741,3.7229,3.735,116400.0
2010-11-11 13:50:00,6.2,6.2,6.19,6.19,117000.0,3.741,3.741,3.735,3.735,117000.0
2010-11-11 14:00:00,6.2,6.21,6.18,6.2,255100.0,3.741,3.7471,3.7289,3.741,255100.0
2010-11-11 14:10:00,6.2,6.21,6.2,6.2,140700.0,3.741,3.7471,3.741,3.741,140700.0
2010-11-11 14:20:00,6.21,6.21,6.19,6.19,268200.0,3.7471,3.7471,3.735,3.735,268200.0
2010-11-11 14:30:00,6.19,6.21,6.19,6.2,362900.0,3.735,3.7471,3.735,3.741,362900.0
2010-11-11 14:40:00,6.2,6.21,6.19,6.2,156100.0,3.741,3.7471,3.735,3.741,156100.0
2010-11-11 14:50:00,6.19,6.2,6.17,6.18,230700.0,3.735,3.741,3.7229,3.7289,230700.0
2010-11-11 15:00:00,6.18,6.2,6.16,6.2,296300.0,3.7289,3.741,3.7169,3.741,296300.0
2010-11-11 15:10:00,6.2,6.2,6.18,6.18,213300.0,3.741,3.741,3.7289,3.7289,213300.0
2010-11-11 15:20:00,6.18,6.19,6.15,6.15,311300.0,3.7289,3.735,3.7108,3.7108,311300.0
2010-11-11 15:30:00,6.16,6.18,6.15,6.18,199900.0,3.7169,3.7289,3.7108,3.7289,199900.0
2010-11-11 15:40:00,6.18,6.18,6.15,6.15,383000.0,3.7289,3.7289,3.7108,3.7108,383000.0
2010-11-11 15:50:00,6.16,6.18,6.14,6.17,1220500.0,3.7169,3.7289,3.7048,3.7229,1220500.0
2010-11-12 09:30:00,6.08,6.13,6.08,6.09,377100.0,3.6686,3.6988,3.6686,3.6746,377100.0
2010-11-12 09:40:00,6.09,6.12,6.07,6.07,195600.0,3.6746,3.6927,3.6626,3.6626,195600.0
2010-11-12 09:50:00,6.07,6.09,6.07,6.07,298900.0,3.6626,3.6746,3.6626,3.6626,298900.0
2010-11-12 10:00:00,6.07,6.08,6.05,6.05,165500.0,3.6626,3.6686,3.6505,3.6505,165500.0
2010-11-12 10:10:00,6.06,6.06,6.03,6.03,1006000.0,3.6565,3.6565,3.6384,3.6384,1006000.0
2010-11-12 10:20:00,6.04,6.05,6.0,6.01,818300.0,3.6445,3.6505,3.6203,3.6264,818300.0
2010-11-12 10:30:00,6.01,6.02,5.99,6.0,560400.0,3.6264,3.6324,3.6143,3.6203,560400.0
2010-11-12 10:40:00,6.01,6.01,5.99,6.0,148400.0,3.6264,3.6264,3.6143,3.6203,148400.0
2010-11-12 10:50:00,6.01,6.01,5.98,5.99,437100.0,3.6264,3.6264,3.6083,3.6143,437100.0
2010-11-12 11:00:00,5.99,5.99,5.92,5.93,469300.0,3.6143,3.6143,3.5721,3.5781,469300.0
2010-11-12 11:10:00,5.93,5.93,5.91,5.93,349100.0,3.5781,3.5781,3.566,3.5781,349100.0
2010-11-12 11:20:00,5.93,5.97,5.92,5.97,291400.0,3.5781,3.6022,3.5721,3.6022,291400.0
2010-11-12 11:30:00,5.97,5.97,5.94,5.95,184400.0,3.6022,3.6022,3.5841,3.5902,184400.0
2010-11-12 11:40:00,5.96,5.97,5.95,5.95,281900.0,3.5962,3.6022,3.5902,3.5902,281900.0
2010-11-12 11:50:00,5.95,5.96,5.93,5.94,190800.0,3.5902,3.5962,3.5781,3.5841,190800.0
2010-11-12 12:00:00,5.93,5.94,5.91,5.93,248800.0,3.5781,3.5841,3.566,3.5781,248800.0
2010-11-12 12:10:00,5.93,5.95,5.92,5.95,228900.0,3.5781,3.5902,3.5721,3.5902,228900.0
2010-11-12 12:20:00,5.95,5.95,5.9,5.91,477700.0,3.5902,3.5902,3.56,3.566,477700.0
2010-11-12 12:30:00,5.91,5.92,5.9,5.91,178100.0,3.566,3.5721,3.56,3.566,178100.0
2010-11-12 12:40:00,5.91,5.92,5.9,5.91,95200.0,3.566,3.5721,3.56,3.566,95200.0
2010-11-12 12:50:00,5.91,5.91,5.9,5.91,134600.0,3.566,3.566,3.56,3.566,134600.0
2010-11-12 13:00:00,5.91,5.93,5.9,5.92,630800.0,3.566,3.5781,3.56,3.5721,630800.0
2010-11-12 13:10:00,5.91,5.93,5.91,5.91,149400.0,3.566,3.5781,3.566,3.566,149400.0
2010-11-12 13:20:00,5.92,5.94,5.91,5.93,124200.0,3.5721,3.5841,3.566,3.5781,124200.0
2010-11-12 13:30:00,5.93,5.95,5.92,5.95,155300.0,3.5781,3.5902,3.5721,3.5902,155300.0
2010-11-12 13:40:00,5.95,5.95,5.93,5.93,96900.0,3.5902,3.5902,3.5781,3.5781,96900.0
2010-11-12 13:50:00,5.93,5.94,5.92,5.92,37000.0,3.5781,3.5841,3.5721,3.5721,37000.0
2010-11-12 14:00:00,5.92,5.93,5.91,5.93,103200.0,3.5721,3.5781,3.566,3.5781,103200.0
2010-11-12 14:10:00,5.93,5.93,5.92,5.93,54900.0,3.5781,3.5781,3.5721,3.5781,54900.0
2010-11-12 14:20:00,5.93,5.93,5.91,5.92,59600.0,3.5781,3.5781,3.566,3.5721,59600.0
2010-11-12 14:30:00,5.91,5.94,5.91,5.93,93000.0,3.566,3.5841,3.566,3.5781,93000.0
2010-11-12 14:40:00,5.93,5.94,5.91,5.92,138700.0,3.5781,3.5841,3.566,3.5721,138700.0
2010-11-12 14:50:00,5.92,5.94,5.92,5.93,216300.0,3.5721,3.5841,3.5721,3.5781,216300.0
2010-11-12 15:00:00,5.93,5.94,5.93,5.94,71700.0,3.5781,3.5841,3.5781,3.5841,71700.0
2010-11-12 15:10:00,5.93,5.94,5.93,5.94,85100.0,3.5781,3.5841,3.5781,3.5841,85100.0
2010-11-12 15:20:00,5.93,5.94,5.9,5.9,600500.0,3.5781,3.5841,3.56,3.56,600500.0
2010-11-12 15:30:00,5.9,5.92,5.9,5.92,244100.0,3.56,3.5721,3.56,3.5721,244100.0
2010-11-12 15:40:00,5.91,5.92,5.9,5.91,387700.0,3.566,3.5721,3.56,3.566,387700.0
2010-11-12 15:50:00,5.91,5.92,5.9,5.9,905500.0,3.566,3.5721,3.56,3.56,905500.0
2010-11-15 09:30:00,5.97,5.99,5.96,5.99,370700.0,3.6022,3.6143,3.5962,3.6143,370700.0
2010-11-15 09:40:00,5.99,6.01,5.98,5.99,572000.0,3.6143,3.6264,3.6083,3.6143,572000.0
2010-11-15 09:50:00,5.99,6.0,5.97,5.98,282200.0,3.6143,3.6203,3.6022,3.6083,282200.0
2010-11-15 10:00:00,5.98,5.98,5.96,5.97,214700.0,3.6083,3.6083,3.5962,3.6022,214700.0
2010-11-15 10:10:00,5.96,5.97,5.96,5.97,62400.0,3.5962,3.6022,3.5962,3.6022,62400.0
2010-11-15 10:20:00,5.97,5.98,5.96,5.97,75500.0,3.6022,3.6083,3.5962,3.6022,75500.0
2010-11-15 10:30:00,5.97,5.99,5.97,5.99,102200.0,3.6022,3.6143,3.6022,3.6143,102200.0
2010-11-15 10:40:00,6.0,6.0,5.98,6.0,174200.0,3.6203,3.6203,3.6083,3.6203,174200.0
2010-11-15 10:50:00,6.0,6.0,5.96,5.96,163100.0,3.6203,3.6203,3.5962,3.5962,163100.0
2010-11-15 11:00:00,5.97,5.99,5.96,5.99,124900.0,3.6022,3.6143,3.5962,3.6143,124900.0
2010-11-15 11:10:00,5.99,5.99,5.98,5.98,17600.0,3.6143,3.6143,3.6083,3.6083,17600.0
2010-11-15 11:20:00,5.99,6.0,5.97,5.98,1251600.0,3.6143,3.6203,3.6022,3.6083,1251600.0
2010-11-15 11:30:00,5.99,5.99,5.98,5.99,118400.0,3.6143,3.6143,3.6083,3.6143,118400.0
2010-11-15 11:40:00,5.99,5.99,5.98,5.99,21100.0,3.6143,3.6143,3.6083,3.6143,21100.0
2010-11-15 11:50:00,5.99,5.99,5.98,5.98,37800.0,3.6143,3.6143,3.6083,3.6083,37800.0
2010-11-15 12:00:00,5.98,5.99,5.97,5.99,312600.0,3.6083,3.6143,3.6022,3.6143,312600.0
2010-11-15 12:10:00,5.99,5.99,5.97,5.97,122600.0,3.6143,3.6143,3.6022,3.6022,122600.0
2010-11-15 12:20:00,5.97,5.98,5.97,5.97,74200.0,3.6022,3.6083,3.6022,3.6022,74200.0
2010-11-15 12:30:00,5.98,5.98,5.97,5.98,60000.0,3.6083,3.6083,3.6022,3.6083,60000.0
2010-11-15 12:40:00,5.97,5.98,5.97,5.97,51100.0,3.6022,3.6083,3.6022,3.6022,51100.0
2010-11-15 12:50:00,5.97,5.99,5.96,5.97,1004700.0,3.6022,3.6143,3.5962,3.6022,1004700.0
2010-11-15 13:00:00,5.97,5.98,5.95,5.95,87400.0,3.6022,3.6083,3.5902,3.5902,87400.0
2010-11-15 13:10:00,5.95,5.96,5.94,5.95,308800.0,3.5902,3.5962,3.5841,3.5902,308800.0
2010-11-15 13:20:00,5.94,5.95,5.94,5.94,19600.0,3.5841,3.5902,3.5841,3.5841,19600.0
2010-11-15 13:30:00,5.95,5.95,5.94,5.95,21200.0,3.5902,3.5902,3.5841,3.5902,21200.0
2010-11-15 13:40:00,5.94,5.95,5.94,5.94,90400.0,3.5841,3.5902,3.5841,3.5841,90400.0
2010-11-15 13:50:00,5.94,5.95,5.94,5.95,62500.0,3.5841,3.5902,3.5841,3.5902,62500.0
2010-11-15 14:00:00,5.95,5.95,5.93,5.95,141800.0,3.5902,3.5902,3.5781,3.5902,141800.0
2010-11-15 14:10:00,5.95,5.95,5.94,5.94,53300.0,3.5902,3.5902,3.5841,3.5841,53300.0
2010-11-15 14:20:00,5.94,5.95,5.92,5.94,197400.0,3.5841,3.5902,3.5721,3.5841,197400.0
2010-11-15 14:30:00,5.94,5.94,5.93,5.93,40400.0,3.5841,3.5841,3.5781,3.5781,40400.0
2010-11-15 14:40:00,5.93,5.95,5.93,5.95,142900.0,3.5781,3.5902,3.5781,3.5902,142900.0
2010-11-15 14:50:00,5.95,5.97,5.95,5.95,201000.0,3.5902,3.6022,3.5902,3.5902,201000.0
2010-11-15 15:00:00,5.96,5.96,5.95,5.95,65500.0,3.5962,3.5962,3.5902,3.5902,65500.0
2010-11-15 15:10:00,5.96,5.96,5.92,5.92,167900.0,3.5962,3.5962,3.5721,3.5721,167900.0
2010-11-15 15:20:00,5.92,5.94,5.91,5.94,227000.0,3.5721,3.5841,3.566,3.5841,227000.0
2010-11-15 15:30:00,5.93,5.94,5.92,5.94,194000.0,3.5781,3.5841,3.5721,3.5841,194000.0
2010-11-15 15:40:00,5.93,5.94,5.93,5.94,110000.0,3.5781,3.5841,3.5781,3.5841,110000.0
2010-11-15 15:50:00,5.94,5.94,5.93,5.94,632300.0,3.5841,3.5841,3.5781,3.5841,632300.0
2010-11-16 09:30:00,5.89,5.91,5.84,5.88,845300.0,3.554,3.566,3.5238,3.5479,845300.0
2010-11-16 09:40:00,5.88,5.89,5.86,5.87,213800.0,3.5479,3.554,3.5359,3.5419,213800.0
2010-11-16 09:50:00,5.87,5.88,5.85,5.87,197800.0,3.5419,3.5479,3.5298,3.5419,197800.0
2010-11-16 10:00:00,5.87,5.92,5.86,5.9,1241800.0,3.5419,3.5721,3.5359,3.56,1241800.0
2010-11-16 10:10:00,5.89,5.9,5.85,5.87,323700.0,3.554,3.56,3.5298,3.5419,323700.0
2010-11-16 10:20:00,5.86,5.87,5.86,5.87,78800.0,3.5359,3.5419,3.5359,3.5419,78800.0
2010-11-16 10:30:00,5.87,5.87,5.82,5.82,216200.0,3.5419,3.5419,3.5117,3.5117,216200.0
2010-11-16 10:40:00,5.83,5.84,5.82,5.84,142200.0,3.5178,3.5238,3.5117,3.5238,142200.0
2010-11-16 10:50:00,5.84,5.84,5.82,5.83,141300.0,3.5238,3.5238,3.5117,3.5178,141300.0
2010-11-16 11:00:00,5.82,5.83,5.8,5.82,226000.0,3.5117,3.5178,3.4997,3.5117,226000.0
2010-11-16 11:10:00,5.81,5.82,5.75,5.76,606300.0,3.5057,3.5117,3.4695,3.4755,606300.0
2010-11-16 11:20:00,5.76,5.77,5.74,5.76,451300.0,3.4755,3.4816,3.4635,3.4755,451300.0
2010-11-16 11:30:00,5.76,5.8,5.75,5.8,564900.0,3.4755,3.4997,3.4695,3.4997,564900.0
2010-11-16 11:40:00,5.8,5.8,5.76,5.78,197100.0,3.4997,3.4997,3.4755,3.4876,197100.0
2010-11-16 11:50:00,5.78,5.81,5.77,5.8,189100.0,3.4876,3.5057,3.4816,3.4997,189100.0
2010-11-16 12:00:00,5.8,5.82,5.76,5.76,607200.0,3.4997,3.5117,3.4755,3.4755,607200.0
2010-11-16 12:10:00,5.76,5.77,5.71,5.72,786900.0,3.4755,3.4816,3.4454,3.4514,786900.0
2010-11-16 12:20:00,5.73,5.74,5.7,5.72,421700.0,3.4574,3.4635,3.4393,3.4514,421700.0
2010-11-16 12:30:00,5.72,5.75,5.72,5.75,200100.0,3.4514,3.4695,3.4514,3.4695,200100.0
2010-11-16 12:40:00,5.74,5.76,5.74,5.74,106000.0,3.4635,3.4755,3.4635,3.4635,106000.0
2010-11-16 12:50:00,5.74,5.75,5.74,5.75,41100.0,3.4635,3.4695,3.4635,3.4695,41100.0
2010-11-16 13:00:00,5.75,5.76,5.74,5.76,161200.0,3.4695,3.4755,3.4635,3.4755,161200.0
2010-11-16 13:10:00,5.76,5.76,5.73,5.74,83500.0,3.4755,3.4755,3.4574,3.4635,83500.0
2010-11-16 13:20:00,5.74,5.76,5.74,5.75,113000.0,3.4635,3.4755,3.4635,3.4695,113000.0
2010-11-16 13:30:00,5.75,5.75,5.73,5.73,128500.0,3.4695,3.4695,3.4574,3.4574,128500.0
2010-11-16 13:40:00,5.73,5.74,5.73,5.73,53300.0,3.4574,3.4635,3.4574,3.4574,53300.0
2010-11-16 13:50:00,5.73,5.74,5.73,5.73,54100.0,3.4574,3.4635,3.4574,3.4574,54100.0
2010-11-16 14:00:00,5.73,5.74,5.72,5.72,192200.0,3.4574,3.4635,3.4514,3.4514,192200.0
2010-11-16 14:10:00,5.72,5.73,5.71,5.72,73200.0,3.4514,3.4574,3.4454,3.4514,73200.0
2010-11-16 14:20:00,5.72,5.73,5.71,5.72,207100.0,3.4514,3.4574,3.4454,3.4514,207100.0
2010-11-16 14:30:00,5.71,5.72,5.71,5.71,115500.0,3.4454,3.4514,3.4454,3.4454,115500.0
2010-11-16 14:40:00,5.71,5.74,5.71,5.73,113700.0,3.4454,3.4635,3.4454,3.4574,113700.0
2010-11-16 14:50:00,5.73,5.75,5.73,5.74,138000.0,3.4574,3.4695,3.4574,3.4635,138000.0
2010-11-16 15:00:00,5.73,5.76,5.71,5.71,268800.0,3.4574,3.4755,3.4454,3.4454,268800.0
2010-11-16 15:10:00,5.71,5.73,5.71,5.72,181100.0,3.4454,3.4574,3.4454,3.4514,181100.0
2010-11-16 15:20:00,5.72,5.75,5.72,5.73,409800.0,3.4514,3.4695,3.4514,3.4574,409800.0
2010-11-16 15:30:00,5.72,5.76,5.72,5.73,375200.0,3.4514,3.4755,3.4514,3.4574,375200.0
2010-11-16 15:40:00,5.74,5.75,5.73,5.73,379600.0,3.4635,3.4695,3.4574,3.4574,379600.0
2010-11-16 15:50:00,5.74,5.79,5.73,5.79,855600.0,3.4635,3.4936,3.4574,3.4936,855600.0
2010-11-17 09:30:00,5.76,5.81,5.72,5.73,504500.0,3.4755,3.5057,3.4514,3.4574,504500.0
2010-11-17 09:40:00,5.73,5.76,5.71,5.73,566600.0,3.4574,3.4755,3.4454,3.4574,566600.0
2010-11-17 09:50:00,5.73,5.74,5.72,5.72,148800.0,3.4574,3.4635,3.4514,3.4514,148800.0
2010-11-17 10:00:00,5.72,5.75,5.72,5.74,204300.0,3.4514,3.4695,3.4514,3.4635,204300.0
2010-11-17 10:10:00,5.74,5.77,5.73,5.76,220500.0,3.4635,3.4816,3.4574,3.4755,220500.0
2010-11-17 10:20:00,5.75,5.76,5.74,5.76,134000.0,3.4695,3.4755,3.4635,3.4755,134000.0
2010-11-17 10:30:00,5.76,5.76,5.71,5.72,182100.0,3.4755,3.4755,3.4454,3.4514,182100.0
2010-11-17 10:40:00,5.71,5.72,5.7,5.71,347000.0,3.4454,3.4514,3.4393,3.4454,347000.0
2010-11-17 10:50:00,5.71,5.73,5.7,5.7,258800.0,3.4454,3.4574,3.4393,3.4393,258800.0
2010-11-17 11:00:00,5.7,5.72,5.7,5.7,151300.0,3.4393,3.4514,3.4393,3.4393,151300.0
2010-11-17 11:10:00,5.7,5.71,5.7,5.71,93700.0,3.4393,3.4454,3.4393,3.4454,93700.0
2010-11-17 11:20:00,5.7,5.71,5.7,5.71,38400.0,3.4393,3.4454,3.4393,3.4454,38400.0
2010-11-17 11:30:00,5.7,5.71,5.7,5.7,69500.0,3.4393,3.4454,3.4393,3.4393,69500.0
2010-11-17 11:40:00,5.7,5.71,5.7,5.7,49100.0,3.4393,3.4454,3.4393,3.4393,49100.0
2010-11-17 11:50:00,5.7,5.71,5.7,5.71,149300.0,3.4393,3.4454,3.4393,3.4454,149300.0
2010-11-17 12:00:00,5.7,5.7,5.68,5.7,622500.0,3.4393,3.4393,3.4273,3.4393,622500.0
2010-11-17 12:10:00,5.69,5.71,5.68,5.7,304700.0,3.4333,3.4454,3.4273,3.4393,304700.0
2010-11-17 12:20:00,5.7,5.7,5.69,5.69,97300.0,3.4393,3.4393,3.4333,3.4333,97300.0
2010-11-17 12:30:00,5.7,5.7,5.69,5.69,9800.0,3.4393,3.4393,3.4333,3.4333,9800.0
2010-11-17 12:40:00,5.7,5.7,5.69,5.7,54600.0,3.4393,3.4393,3.4333,3.4393,54600.0
2010-11-17 12:50:00,5.7,5.7,5.69,5.69,40000.0,3.4393,3.4393,3.4333,3.4333,40000.0
2010-11-17 13:00:00,5.69,5.7,5.69,5.7,21200.0,3.4333,3.4393,3.4333,3.4393,21200.0
2010-11-17 13:10:00,5.7,5.7,5.69,5.7,17400.0,3.4393,3.4393,3.4333,3.4393,17400.0
2010-11-17 13:20:00,5.7,5.7,5.68,5.68,347900.0,3.4393,3.4393,3.4273,3.4273,347900.0
2010-11-17 13:30:00,5.69,5.69,5.68,5.69,53800.0,3.4333,3.4333,3.4273,3.4333,53800.0
2010-11-17 13:40:00,5.68,5.69,5.68,5.68,30700.0,3.4273,3.4333,3.4273,3.4273,30700.0
2010-11-17 13:50:00,5.68,5.69,5.68,5.69,23000.0,3.4273,3.4333,3.4273,3.4333,23000.0
2010-11-17 14:00:00,5.69,5.69,5.68,5.69,74200.0,3.4333,3.4333,3.4273,3.4333,74200.0
2010-11-17 14:10:00,5.68,5.69,5.67,5.67,346400.0,3.4273,3.4333,3.4212,3.4212,346400.0
2010-11-17 14:20:00,5.67,5.68,5.67,5.68,244000.0,3.4212,3.4273,3.4212,3.4273,244000.0
2010-11-17 14:30:00,5.67,5.69,5.67,5.68,265900.0,3.4212,3.4333,3.4212,3.4273,265900.0
2010-11-17 14:40:00,5.69,5.69,5.68,5.68,276600.0,3.4333,3.4333,3.4273,3.4273,276600.0
2010-11-17 14:50:00,5.68,5.69,5.68,5.68,71100.0,3.4273,3.4333,3.4273,3.4273,71100.0
2010-11-17 15:00:00,5.69,5.69,5.68,5.69,65500.0,3.4333,3.4333,3.4273,3.4333,65500.0
2010-11-17 15:10:00,5.68,5.69,5.68,5.68,76200.0,3.4273,3.4333,3.4273,3.4273,76200.0
2010-11-17 15:20:00,5.68,5.69,5.68,5.68,148100.0,3.4273,3.4333,3.4273,3.4273,148100.0
2010-11-17 15:30:00,5.68,5.69,5.68,5.69,258600.0,3.4273,3.4333,3.4273,3.4333,258600.0
2010-11-17 15:40:00,5.68,5.69,5.68,5.68,168100.0,3.4273,3.4333,3.4273,3.4273,168100.0
2010-11-17 15:50:00,5.69,5.69,5.68,5.68,665400.0,3.4333,3.4333,3.4273,3.4273,665400.0
2010-11-18 09:30:00,5.78,5.82,5.75,5.76,436900.0,3.4876,3.5117,3.4695,3.4755,436900.0
2010-11-18 09:40:00,5.76,5.77,5.75,5.76,310700.0,3.4755,3.4816,3.4695,3.4755,310700.0
2010-11-18 09:50:00,5.76,5.76,5.72,5.74,988800.0,3.4755,3.4755,3.4514,3.4635,988800.0
2010-11-18 10:00:00,5.74,5.78,5.74,5.77,249900.0,3.4635,3.4876,3.4635,3.4816,249900.0
2010-11-18 10:10:00,5.78,5.79,5.77,5.78,166900.0,3.4876,3.4936,3.4816,3.4876,166900.0
2010-11-18 10:20:00,5.78,5.79,5.77,5.79,361900.0,3.4876,3.4936,3.4816,3.4936,361900.0
2010-11-18 10:30:00,5.78,5.8,5.78,5.8,509700.0,3.4876,3.4997,3.4876,3.4997,509700.0
2010-11-18 10:40:00,5.8,5.83,5.79,5.82,398100.0,3.4997,3.5178,3.4936,3.5117,398100.0
2010-11-18 10:50:00,5.83,5.85,5.82,5.85,364700.0,3.5178,3.5298,3.5117,3.5298,364700.0
2010-11-18 11:00:00,5.85,5.88,5.84,5.86,402300.0,3.5298,3.5479,3.5238,3.5359,402300.0
2010-11-18 11:10:00,5.86,5.88,5.85,5.88,334000.0,3.5359,3.5479,3.5298,3.5479,334000.0
2010-11-18 11:20:00,5.88,5.91,5.86,5.91,437100.0,3.5479,3.566,3.5359,3.566,437100.0
2010-11-18 11:30:00,5.91,5.94,5.9,5.93,494400.0,3.566,3.5841,3.56,3.5781,494400.0
2010-11-18 11:40:00,5.92,5.93,5.89,5.91,376200.0,3.5721,3.5781,3.554,3.566,376200.0
2010-11-18 11:50:00,5.91,5.93,5.89,5.92,361900.0,3.566,3.5781,3.554,3.5721,361900.0
2010-11-18 12:00:00,5.92,5.93,5.92,5.93,128000.0,3.5721,3.5781,3.5721,3.5781,128000.0
2010-11-18 12:10:00,5.93,5.93,5.9,5.91,263500.0,3.5781,3.5781,3.56,3.566,263500.0
2010-11-18 12:20:00,5.9,5.91,5.89,5.9,96400.0,3.56,3.566,3.554,3.56,96400.0
2010-11-18 12:30:00,5.9,5.91,5.89,5.89,84000.0,3.56,3.566,3.554,3.554,84000.0
2010-11-18 12:40:00,5.9,5.9,5.88,5.89,110700.0,3.56,3.56,3.5479,3.554,110700.0
2010-11-18 12:50:00,5.89,5.89,5.88,5.88,60800.0,3.554,3.554,3.5479,3.5479,60800.0
2010-11-18 13:00:00,5.89,5.89,5.85,5.85,144200.0,3.554,3.554,3.5298,3.5298,144200.0
2010-11-18 13:10:00,5.85,5.86,5.85,5.85,32700.0,3.5298,3.5359,3.5298,3.5298,32700.0
2010-11-18 13:20:00,5.86,5.86,5.85,5.85,30600.0,3.5359,3.5359,3.5298,3.5298,30600.0
2010-11-18 13:30:00,5.85,5.86,5.82,5.84,298000.0,3.5298,3.5359,3.5117,3.5238,298000.0
2010-11-18 13:40:00,5.84,5.84,5.83,5.83,51600.0,3.5238,3.5238,3.5178,3.5178,51600.0
2010-11-18 13:50:00,5.84,5.84,5.81,5.81,137100.0,3.5238,3.5238,3.5057,3.5057,137100.0
2010-11-18 14:00:00,5.82,5.83,5.81,5.82,115200.0,3.5117,3.5178,3.5057,3.5117,115200.0
2010-11-18 14:10:00,5.82,5.83,5.81,5.81,62300.0,3.5117,3.5178,3.5057,3.5057,62300.0
2010-11-18 14:20:00,5.81,5.82,5.8,5.82,150100.0,3.5057,3.5117,3.4997,3.5117,150100.0
2010-11-18 14:30:00,5.81,5.82,5.81,5.81,39200.0,3.5057,3.5117,3.5057,3.5057,39200.0
2010-11-18 14:40:00,5.82,5.82,5.8,5.8,133000.0,3.5117,3.5117,3.4997,3.4997,133000.0
2010-11-18 14:50:00,5.8,5.81,5.79,5.79,135200.0,3.4997,3.5057,3.4936,3.4936,135200.0
2010-11-18 15:00:00,5.79,5.8,5.77,5.77,1121800.0,3.4936,3.4997,3.4816,3.4816,1121800.0
2010-11-18 15:10:00,5.78,5.78,5.77,5.77,89900.0,3.4876,3.4876,3.4816,3.4816,89900.0
2010-11-18 15:20:00,5.78,5.78,5.76,5.78,650800.0,3.4876,3.4876,3.4755,3.4876,650800.0
2010-11-18 15:30:00,5.78,5.79,5.77,5.77,265700.0,3.4876,3.4936,3.4816,3.4816,265700.0
2010-11-18 15:40:00,5.78,5.78,5.75,5.75,605700.0,3.4876,3.4876,3.4695,3.4695,605700.0
2010-11-18 15:50:00,5.75,5.76,5.75,5.75,1061500.0,3.4695,3.4755,3.4695,3.4695,1061500.0
2010-11-19 09:30:00,5.68,5.73,5.67,5.72,1042200.0,3.4273,3.4574,3.4212,3.4514,1042200.0
2010-11-19 09:40:00,5.72,5.73,5.7,5.7,327500.0,3.4514,3.4574,3.4393,3.4393,327500.0
2010-11-19 09:50:00,5.7,5.71,5.69,5.7,116700.0,3.4393,3.4454,3.4333,3.4393,116700.0
2010-11-19 10:00:00,5.69,5.72,5.69,5.7,191800.0,3.4333,3.4514,3.4333,3.4393,191800.0
2010-11-19 10:10:00,5.7,5.71,5.69,5.69,168200.0,3.4393,3.4454,3.4333,3.4333,168200.0
2010-11-19 10:20:00,5.69,5.7,5.69,5.69,76300.0,3.4333,3.4393,3.4333,3.4333,76300.0
2010-11-19 10:30:00,5.7,5.72,5.68,5.7,266100.0,3.4393,3.4514,3.4273,3.4393,266100.0
2010-11-19 10:40:00,5.71,5.74,5.7,5.74,108600.0,3.4454,3.4635,3.4393,3.4635,108600.0
2010-11-19 10:50:00,5.73,5.74,5.71,5.71,140100.0,3.4574,3.4635,3.4454,3.4454,140100.0
2010-11-19 11:00:00,5.71,5.72,5.7,5.7,30100.0,3.4454,3.4514,3.4393,3.4393,30100.0
2010-11-19 11:10:00,5.7,5.71,5.7,5.7,32200.0,3.4393,3.4454,3.4393,3.4393,32200.0
2010-11-19 11:20:00,5.7,5.71,5.7,5.71,54900.0,3.4393,3.4454,3.4393,3.4454,54900.0
2010-11-19 11:30:00,5.7,5.73,5.7,5.72,180600.0,3.4393,3.4574,3.4393,3.4514,180600.0
2010-11-19 11:40:00,5.72,5.73,5.71,5.72,35400.0,3.4514,3.4574,3.4454,3.4514,35400.0
2010-11-19 11:50:00,5.72,5.73,5.7,5.7,56300.0,3.4514,3.4574,3.4393,3.4393,56300.0
2010-11-19 12:00:00,5.7,5.73,5.7,5.72,161400.0,3.4393,3.4574,3.4393,3.4514,161400.0
2010-11-19 12:10:00,5.73,5.74,5.72,5.73,53700.0,3.4574,3.4635,3.4514,3.4574,53700.0
2010-11-19 12:20:00,5.73,5.74,5.72,5.72,107300.0,3.4574,3.4635,3.4514,3.4514,107300.0
2010-11-19 12:30:00,5.72,5.74,5.72,5.74,115000.0,3.4514,3.4635,3.4514,3.4635,115000.0
2010-11-19 12:40:00,5.74,5.75,5.74,5.75,46200.0,3.4635,3.4695,3.4635,3.4695,46200.0
2010-11-19 12:50:00,5.74,5.75,5.73,5.74,146100.0,3.4635,3.4695,3.4574,3.4635,146100.0
2010-11-19 13:00:00,5.74,5.74,5.73,5.74,31900.0,3.4635,3.4635,3.4574,3.4635,31900.0
2010-11-19 13:10:00,5.74,5.74,5.73,5.73,72800.0,3.4635,3.4635,3.4574,3.4574,72800.0
2010-11-19 13:20:00,5.73,5.74,5.72,5.72,83100.0,3.4574,3.4635,3.4514,3.4514,83100.0
2010-11-19 13:30:00,5.72,5.73,5.72,5.72,37500.0,3.4514,3.4574,3.4514,3.4514,37500.0
2010-11-19 13:40:00,5.72,5.75,5.72,5.74,217200.0,3.4514,3.4695,3.4514,3.4635,217200.0
2010-11-19 13:50:00,5.74,5.75,5.74,5.75,14800.0,3.4635,3.4695,3.4635,3.4695,14800.0
2010-11-19 14:00:00,5.74,5.77,5.74,5.77,185100.0,3.4635,3.4816,3.4635,3.4816,185100.0
2010-11-19 14:10:00,5.76,5.77,5.76,5.76,50900.0,3.4755,3.4816,3.4755,3.4755,50900.0
2010-11-19 14:20:00,5.76,5.77,5.75,5.75,71900.0,3.4755,3.4816,3.4695,3.4695,71900.0
2010-11-19 14:30:00,5.75,5.76,5.74,5.74,53600.0,3.4695,3.4755,3.4635,3.4635,53600.0
2010-11-19 14:40:00,5.74,5.75,5.74,5.75,37800.0,3.4635,3.4695,3.4635,3.4695,37800.0
2010-11-19 14:50:00,5.75,5.75,5.73,5.74,86900.0,3.4695,3.4695,3.4574,3.4635,86900.0
2010-11-19 15:00:00,5.73,5.74,5.73,5.74,84500.0,3.4574,3.4635,3.4574,3.4635,84500.0
2010-11-19 15:10:00,5.74,5.74,5.71,5.71,99300.0,3.4635,3.4635,3.4454,3.4454,99300.0
2010-11-19 15:20:00,5.71,5.72,5.7,5.72,265500.0,3.4454,3.4514,3.4393,3.4514,265500.0
2010-11-19 15:30:00,5.71,5.72,5.7,5.7,407500.0,3.4454,3.4514,3.4393,3.4393,407500.0
2010-11-19 15:40:00,5.7,5.73,5.7,5.72,252500.0,3.4393,3.4574,3.4393,3.4514,252500.0
2010-11-19 15:50:00,5.73,5.73,5.72,5.72,508000.0,3.4574,3.4574,3.4514,3.4514,508000.0
2010-11-22 09:30:00,5.68,5.71,5.66,5.68,378000.0,3.4273,3.4454,3.4152,3.4273,378000.0
2010-11-22 09:40:00,5.69,5.7,5.67,5.69,246300.0,3.4333,3.4393,3.4212,3.4333,246300.0
2010-11-22 09:50:00,5.69,5.73,5.69,5.71,421800.0,3.4333,3.4574,3.4333,3.4454,421800.0
2010-11-22 10:00:00,5.71,5.74,5.71,5.71,244400.0,3.4454,3.4635,3.4454,3.4454,244400.0
2010-11-22 10:10:00,5.72,5.74,5.71,5.72,192100.0,3.4514,3.4635,3.4454,3.4514,192100.0
2010-11-22 10:20:00,5.73,5.73,5.71,5.71,119900.0,3.4574,3.4574,3.4454,3.4454,119900.0
2010-11-22 10:30:00,5.71,5.72,5.69,5.71,238800.0,3.4454,3.4514,3.4333,3.4454,238800.0
2010-11-22 10:40:00,5.71,5.73,5.7,5.73,98500.0,3.4454,3.4574,3.4393,3.4574,98500.0
2010-11-22 10:50:00,5.73,5.75,5.7,5.7,341500.0,3.4574,3.4695,3.4393,3.4393,341500.0
2010-11-22 11:00:00,5.7,5.71,5.68,5.7,183600.0,3.4393,3.4454,3.4273,3.4393,183600.0
2010-11-22 11:10:00,5.7,5.72,5.68,5.72,319500.0,3.4393,3.4514,3.4273,3.4514,319500.0
2010-11-22 11:20:00,5.73,5.73,5.69,5.7,263400.0,3.4574,3.4574,3.4333,3.4393,263400.0
2010-11-22 11:30:00,5.7,5.71,5.69,5.7,74000.0,3.4393,3.4454,3.4333,3.4393,74000.0
2010-11-22 11:40:00,5.7,5.7,5.69,5.7,58700.0,3.4393,3.4393,3.4333,3.4393,58700.0
2010-11-22 11:50:00,5.7,5.7,5.69,5.69,51100.0,3.4393,3.4393,3.4333,3.4333,51100.0
2010-11-22 12:00:00,5.7,5.7,5.69,5.7,66700.0,3.4393,3.4393,3.4333,3.4393,66700.0
2010-11-22 12:10:00,5.7,5.7,5.69,5.69,49000.0,3.4393,3.4393,3.4333,3.4333,49000.0
2010-11-22 12:20:00,5.69,5.7,5.68,5.68,177100.0,3.4333,3.4393,3.4273,3.4273,177100.0
2010-11-22 12:30:00,5.68,5.69,5.68,5.68,91200.0,3.4273,3.4333,3.4273,3.4273,91200.0
2010-11-22 12:40:00,5.68,5.69,5.68,5.68,56000.0,3.4273,3.4333,3.4273,3.4273,56000.0
2010-11-22 12:50:00,5.68,5.69,5.68,5.68,172500.0,3.4273,3.4333,3.4273,3.4273,172500.0
2010-11-22 13:00:00,5.69,5.69,5.68,5.68,27800.0,3.4333,3.4333,3.4273,3.4273,27800.0
2010-11-22 13:10:00,5.68,5.69,5.68,5.68,68900.0,3.4273,3.4333,3.4273,3.4273,68900.0
2010-11-22 13:20:00,5.68,5.69,5.68,5.68,69500.0,3.4273,3.4333,3.4273,3.4273,69500.0
2010-11-22 13:30:00,5.68,5.71,5.68,5.71,116700.0,3.4273,3.4454,3.4273,3.4454,116700.0
2010-11-22 13:40:00,5.7,5.71,5.7,5.7,34000.0,3.4393,3.4454,3.4393,3.4393,34000.0
2010-11-22 13:50:00,5.71,5.72,5.7,5.72,69700.0,3.4454,3.4514,3.4393,3.4514,69700.0
2010-11-22 14:00:00,5.72,5.73,5.71,5.71,152800.0,3.4514,3.4574,3.4454,3.4454,152800.0
2010-11-22 14:10:00,5.71,5.73,5.71,5.72,92700.0,3.4454,3.4574,3.4454,3.4514,92700.0
2010-11-22 14:20:00,5.72,5.73,5.71,5.71,100400.0,3.4514,3.4574,3.4454,3.4454,100400.0
2010-11-22 14:30:00,5.71,5.72,5.71,5.72,55200.0,3.4454,3.4514,3.4454,3.4514,55200.0
2010-11-22 14:40:00,5.72,5.74,5.71,5.74,183200.0,3.4514,3.4635,3.4454,3.4635,183200.0
2010-11-22 14:50:00,5.74,5.74,5.73,5.74,59300.0,3.4635,3.4635,3.4574,3.4635,59300.0
2010-11-22 15:00:00,5.74,5.74,5.73,5.74,88100.0,3.4635,3.4635,3.4574,3.4635,88100.0
2010-11-22 15:10:00,5.73,5.74,5.73,5.73,81100.0,3.4574,3.4635,3.4574,3.4574,81100.0
2010-11-22 15:20:00,5.74,5.74,5.73,5.73,129300.0,3.4635,3.4635,3.4574,3.4574,129300.0
2010-11-22 15:30:00,5.74,5.74,5.73,5.73,113800.0,3.4635,3.4635,3.4574,3.4574,113800.0
2010-11-22 15:40:00,5.74,5.76,5.73,5.76,311000.0,3.4635,3.4755,3.4574,3.4755,311000.0
2010-11-22 15:50:00,5.75,5.76,5.74,5.74,702100.0,3.4695,3.4755,3.4635,3.4635,702100.0
2010-11-23 09:30:00,5.64,5.71,5.63,5.69,558100.0,3.4031,3.4454,3.3971,3.4333,558100.0
2010-11-23 09:40:00,5.69,5.72,5.66,5.66,415100.0,3.4333,3.4514,3.4152,3.4152,415100.0
2010-11-23 09:50:00,5.66,5.67,5.61,5.63,912500.0,3.4152,3.4212,3.385,3.3971,912500.0
2010-11-23 10:00:00,5.63,5.65,5.61,5.64,266200.0,3.3971,3.4092,3.385,3.4031,266200.0
2010-11-23 10:10:00,5.63,5.66,5.63,5.65,532200.0,3.3971,3.4152,3.3971,3.4092,532200.0
2010-11-23 10:20:00,5.64,5.66,5.63,5.66,159400.0,3.4031,3.4152,3.3971,3.4152,159400.0
2010-11-23 10:30:00,5.67,5.68,5.65,5.66,292500.0,3.4212,3.4273,3.4092,3.4152,292500.0
2010-11-23 10:40:00,5.66,5.69,5.66,5.68,1153600.0,3.4152,3.4333,3.4152,3.4273,1153600.0
2010-11-23 10:50:00,5.68,5.69,5.68,5.68,47800.0,3.4273,3.4333,3.4273,3.4273,47800.0
2010-11-23 11:00:00,5.68,5.69,5.66,5.67,217800.0,3.4273,3.4333,3.4152,3.4212,217800.0
2010-11-23 11:10:00,5.68,5.68,5.65,5.68,168100.0,3.4273,3.4273,3.4092,3.4273,168100.0
2010-11-23 11:20:00,5.68,5.68,5.65,5.65,198100.0,3.4273,3.4273,3.4092,3.4092,198100.0
2010-11-23 11:30:00,5.65,5.65,5.64,5.65,105900.0,3.4092,3.4092,3.4031,3.4092,105900.0
2010-11-23 11:40:00,5.65,5.65,5.64,5.65,50100.0,3.4092,3.4092,3.4031,3.4092,50100.0
2010-11-23 11:50:00,5.64,5.66,5.64,5.66,114200.0,3.4031,3.4152,3.4031,3.4152,114200.0
2010-11-23 12:00:00,5.65,5.66,5.62,5.64,283500.0,3.4092,3.4152,3.3911,3.4031,283500.0
2010-11-23 12:10:00,5.65,5.66,5.64,5.64,104400.0,3.4092,3.4152,3.4031,3.4031,104400.0
2010-11-23 12:20:00,5.65,5.65,5.63,5.63,89500.0,3.4092,3.4092,3.3971,3.3971,89500.0
2010-11-23 12:30:00,5.63,5.64,5.62,5.63,507400.0,3.3971,3.4031,3.3911,3.3971,507400.0
2010-11-23 12:40:00,5.63,5.64,5.63,5.64,56600.0,3.3971,3.4031,3.3971,3.4031,56600.0
2010-11-23 12:50:00,5.63,5.65,5.63,5.64,161400.0,3.3971,3.4092,3.3971,3.4031,161400.0
2010-11-23 13:00:00,5.64,5.65,5.63,5.64,119700.0,3.4031,3.4092,3.3971,3.4031,119700.0
2010-11-23 13:10:00,5.64,5.65,5.63,5.65,116000.0,3.4031,3.4092,3.3971,3.4092,116000.0
2010-11-23 13:20:00,5.64,5.65,5.64,5.65,34900.0,3.4031,3.4092,3.4031,3.4092,34900.0
2010-11-23 13:30:00,5.64,5.66,5.62,5.62,202800.0,3.4031,3.4152,3.3911,3.3911,202800.0
2010-11-23 13:40:00,5.62,5.63,5.62,5.63,35500.0,3.3911,3.3971,3.3911,3.3971,35500.0
2010-11-23 13:50:00,5.62,5.63,5.61,5.62,187000.0,3.3911,3.3971,3.385,3.3911,187000.0
2010-11-23 14:00:00,5.63,5.63,5.61,5.62,126300.0,3.3971,3.3971,3.385,3.3911,126300.0
2010-11-23 14:10:00,5.62,5.63,5.62,5.62,33700.0,3.3911,3.3971,3.3911,3.3911,33700.0
2010-11-23 14:20:00,5.62,5.63,5.62,5.63,41400.0,3.3911,3.3971,3.3911,3.3971,41400.0
2010-11-23 14:30:00,5.62,5.63,5.62,5.62,54300.0,3.3911,3.3971,3.3911,3.3911,54300.0
2010-11-23 14:40:00,5.62,5.63,5.62,5.63,39300.0,3.3911,3.3971,3.3911,3.3971,39300.0
2010-11-23 14:50:00,5.63,5.63,5.6,5.6,253800.0,3.3971,3.3971,3.379,3.379,253800.0
2010-11-23 15:00:00,5.6,5.61,5.59,5.61,399400.0,3.379,3.385,3.3729,3.385,399400.0
2010-11-23 15:10:00,5.6,5.61,5.59,5.61,255500.0,3.379,3.385,3.3729,3.385,255500.0
2010-11-23 15:20:00,5.6,5.61,5.59,5.61,310800.0,3.379,3.385,3.3729,3.385,310800.0
2010-11-23 15:30:00,5.61,5.62,5.6,5.6,222000.0,3.385,3.3911,3.379,3.379,222000.0
2010-11-23 15:40:00,5.6,5.61,5.58,5.58,323100.0,3.379,3.385,3.3669,3.3669,323100.0
2010-11-23 15:50:00,5.58,5.59,5.56,5.57,1062000.0,3.3669,3.3729,3.3548,3.3609,1062000.0
2010-11-24 09:30:00,5.7,5.7,5.62,5.62,322400.0,3.4393,3.4393,3.3911,3.3911,322400.0
2010-11-24 09:40:00,5.63,5.63,5.55,5.61,512700.0,3.3971,3.3971,3.3488,3.385,512700.0
2010-11-24 09:50:00,5.61,5.66,5.6,5.65,249600.0,3.385,3.4152,3.379,3.4092,249600.0
2010-11-24 10:00:00,5.66,5.66,5.63,5.66,256400.0,3.4152,3.4152,3.3971,3.4152,256400.0
2010-11-24 10:10:00,5.66,5.67,5.65,5.66,223800.0,3.4152,3.4212,3.4092,3.4152,223800.0
2010-11-24 10:20:00,5.66,5.69,5.66,5.66,326600.0,3.4152,3.4333,3.4152,3.4152,326600.0
2010-11-24 10:30:00,5.66,5.67,5.65,5.65,219100.0,3.4152,3.4212,3.4092,3.4092,219100.0
2010-11-24 10:40:00,5.65,5.66,5.62,5.62,300300.0,3.4092,3.4152,3.3911,3.3911,300300.0
2010-11-24 10:50:00,5.62,5.63,5.6,5.62,210300.0,3.3911,3.3971,3.379,3.3911,210300.0
2010-11-24 11:00:00,5.63,5.64,5.62,5.64,122100.0,3.3971,3.4031,3.3911,3.4031,122100.0
2010-11-24 11:10:00,5.64,5.64,5.63,5.63,55300.0,3.4031,3.4031,3.3971,3.3971,55300.0
2010-11-24 11:20:00,5.64,5.64,5.6,5.62,165100.0,3.4031,3.4031,3.379,3.3911,165100.0
2010-11-24 11:30:00,5.62,5.63,5.61,5.62,53500.0,3.3911,3.3971,3.385,3.3911,53500.0
2010-11-24 11:40:00,5.63,5.63,5.62,5.63,45200.0,3.3971,3.3971,3.3911,3.3971,45200.0
2010-11-24 11:50:00,5.63,5.63,5.62,5.62,28000.0,3.3971,3.3971,3.3911,3.3911,28000.0
2010-11-24 12:00:00,5.63,5.67,5.62,5.66,267200.0,3.3971,3.4212,3.3911,3.4152,267200.0
2010-11-24 12:10:00,5.66,5.67,5.65,5.67,61100.0,3.4152,3.4212,3.4092,3.4212,61100.0
2010-11-24 12:20:00,5.66,5.69,5.66,5.68,174500.0,3.4152,3.4333,3.4152,3.4273,174500.0
2010-11-24 12:30:00,5.68,5.69,5.68,5.69,85800.0,3.4273,3.4333,3.4273,3.4333,85800.0
2010-11-24 12:40:00,5.69,5.69,5.68,5.69,43600.0,3.4333,3.4333,3.4273,3.4333,43600.0
2010-11-24 12:50:00,5.69,5.69,5.68,5.69,84500.0,3.4333,3.4333,3.4273,3.4333,84500.0
2010-11-24 13:00:00,5.69,5.69,5.68,5.68,38300.0,3.4333,3.4333,3.4273,3.4273,38300.0
2010-11-24 13:10:00,5.69,5.69,5.68,5.69,25900.0,3.4333,3.4333,3.4273,3.4333,25900.0
2010-11-24 13:20:00,5.68,5.69,5.68,5.68,17500.0,3.4273,3.4333,3.4273,3.4273,17500.0
2010-11-24 13:30:00,5.68,5.69,5.68,5.68,23900.0,3.4273,3.4333,3.4273,3.4273,23900.0
2010-11-24 13:40:00,5.68,5.69,5.67,5.67,107900.0,3.4273,3.4333,3.4212,3.4212,107900.0
2010-11-24 13:50:00,5.68,5.68,5.67,5.67,42100.0,3.4273,3.4273,3.4212,3.4212,42100.0
2010-11-24 14:00:00,5.68,5.68,5.65,5.67,265800.0,3.4273,3.4273,3.4092,3.4212,265800.0
2010-11-24 14:10:00,5.66,5.67,5.64,5.64,115800.0,3.4152,3.4212,3.4031,3.4031,115800.0
2010-11-24 14:20:00,5.64,5.66,5.64,5.66,124600.0,3.4031,3.4152,3.4031,3.4152,124600.0
2010-11-24 14:30:00,5.65,5.66,5.65,5.65,141600.0,3.4092,3.4152,3.4092,3.4092,141600.0
2010-11-24 14:40:00,5.66,5.66,5.65,5.66,83000.0,3.4152,3.4152,3.4092,3.4152,83000.0
2010-11-24 14:50:00,5.65,5.66,5.62,5.63,160200.0,3.4092,3.4152,3.3911,3.3971,160200.0
2010-11-24 15:00:00,5.62,5.63,5.61,5.62,107200.0,3.3911,3.3971,3.385,3.3911,107200.0
2010-11-24 15:10:00,5.61,5.62,5.6,5.6,245300.0,3.385,3.3911,3.379,3.379,245300.0
2010-11-24 15:20:00,5.6,5.63,5.6,5.63,253100.0,3.379,3.3971,3.379,3.3971,253100.0
2010-11-24 15:30:00,5.63,5.63,5.6,5.61,353100.0,3.3971,3.3971,3.379,3.385,353100.0
2010-11-24 15:40:00,5.61,5.61,5.6,5.61,188400.0,3.385,3.385,3.379,3.385,188400.0
2010-11-24 15:50:00,5.61,5.63,5.6,5.63,963700.0,3.385,3.3971,3.379,3.3971,963700.0
2010-11-26 09:30:00,5.55,5.6,5.55,5.58,328100.0,3.3488,3.379,3.3488,3.3669,328100.0
2010-11-26 09:40:00,5.58,5.59,5.57,5.57,71200.0,3.3669,3.3729,3.3609,3.3609,71200.0
2010-11-26 09:50:00,5.58,5.6,5.57,5.6,207600.0,3.3669,3.379,3.3609,3.379,207600.0
2010-11-26 10:00:00,5.59,5.61,5.59,5.59,91200.0,3.3729,3.385,3.3729,3.3729,91200.0
2010-11-26 10:10:00,5.6,5.62,5.59,5.62,79400.0,3.379,3.3911,3.3729,3.3911,79400.0
2010-11-26 10:20:00,5.62,5.63,5.61,5.61,75300.0,3.3911,3.3971,3.385,3.385,75300.0
2010-11-26 10:30:00,5.62,5.63,5.6,5.62,108400.0,3.3911,3.3971,3.379,3.3911,108400.0
2010-11-26 10:40:00,5.61,5.62,5.59,5.59,126400.0,3.385,3.3911,3.3729,3.3729,126400.0
2010-11-26 10:50:00,5.58,5.59,5.57,5.58,113700.0,3.3669,3.3729,3.3609,3.3669,113700.0
2010-11-26 11:00:00,5.57,5.59,5.57,5.59,60500.0,3.3609,3.3729,3.3609,3.3729,60500.0
2010-11-26 11:10:00,5.59,5.59,5.57,5.57,82500.0,3.3729,3.3729,3.3609,3.3609,82500.0
2010-11-26 11:20:00,5.58,5.58,5.57,5.58,12100.0,3.3669,3.3669,3.3609,3.3669,12100.0
2010-11-26 11:30:00,5.57,5.58,5.57,5.57,23900.0,3.3609,3.3669,3.3609,3.3609,23900.0
2010-11-26 11:40:00,5.57,5.59,5.57,5.59,55200.0,3.3609,3.3729,3.3609,3.3729,55200.0
2010-11-26 11:50:00,5.59,5.59,5.57,5.58,85300.0,3.3729,3.3729,3.3609,3.3669,85300.0
2010-11-26 12:00:00,5.58,5.58,5.57,5.58,41700.0,3.3669,3.3669,3.3609,3.3669,41700.0
2010-11-26 12:10:00,5.57,5.58,5.57,5.58,29100.0,3.3609,3.3669,3.3609,3.3669,29100.0
2010-11-26 12:20:00,5.58,5.58,5.57,5.58,21400.0,3.3669,3.3669,3.3609,3.3669,21400.0
2010-11-26 12:30:00,5.57,5.59,5.57,5.59,85000.0,3.3609,3.3729,3.3609,3.3729,85000.0
2010-11-26 12:40:00,5.58,5.59,5.58,5.59,59200.0,3.3669,3.3729,3.3669,3.3729,59200.0
2010-11-26 12:50:00,5.59,5.59,5.56,5.56,275500.0,3.3729,3.3729,3.3548,3.3548,275500.0
2010-11-29 09:30:00,5.52,5.63,5.51,5.62,470000.0,3.3307,3.3971,3.3247,3.3911,470000.0
2010-11-29 09:40:00,5.62,5.68,5.6,5.64,541200.0,3.3911,3.4273,3.379,3.4031,541200.0
2010-11-29 09:50:00,5.64,5.64,5.58,5.62,381300.0,3.4031,3.4031,3.3669,3.3911,381300.0
2010-11-29 10:00:00,5.61,5.62,5.58,5.6,813000.0,3.385,3.3911,3.3669,3.379,813000.0
2010-11-29 10:10:00,5.61,5.67,5.6,5.66,727700.0,3.385,3.4212,3.379,3.4152,727700.0
2010-11-29 10:20:00,5.65,5.68,5.65,5.66,535500.0,3.4092,3.4273,3.4092,3.4152,535500.0
2010-11-29 10:30:00,5.67,5.72,5.66,5.69,811000.0,3.4212,3.4514,3.4152,3.4333,811000.0
2010-11-29 10:40:00,5.69,5.71,5.67,5.67,190900.0,3.4333,3.4454,3.4212,3.4212,190900.0
2010-11-29 10:50:00,5.67,5.69,5.65,5.66,575300.0,3.4212,3.4333,3.4092,3.4152,575300.0
2010-11-29 11:00:00,5.66,5.69,5.66,5.69,199600.0,3.4152,3.4333,3.4152,3.4333,199600.0
2010-11-29 11:10:00,5.68,5.71,5.68,5.68,262500.0,3.4273,3.4454,3.4273,3.4273,262500.0
2010-11-29 11:20:00,5.68,5.69,5.66,5.66,251500.0,3.4273,3.4333,3.4152,3.4152,251500.0
2010-11-29 11:30:00,5.66,5.68,5.65,5.65,427900.0,3.4152,3.4273,3.4092,3.4092,427900.0
2010-11-29 11:40:00,5.65,5.66,5.63,5.64,136900.0,3.4092,3.4152,3.3971,3.4031,136900.0
2010-11-29 11:50:00,5.64,5.64,5.62,5.64,124000.0,3.4031,3.4031,3.3911,3.4031,124000.0
2010-11-29 12:00:00,5.64,5.66,5.63,5.66,179500.0,3.4031,3.4152,3.3971,3.4152,179500.0
2010-11-29 12:10:00,5.66,5.67,5.64,5.66,257300.0,3.4152,3.4212,3.4031,3.4152,257300.0
2010-11-29 12:20:00,5.66,5.67,5.66,5.67,24700.0,3.4152,3.4212,3.4152,3.4212,24700.0
2010-11-29 12:30:00,5.67,5.67,5.66,5.67,33600.0,3.4212,3.4212,3.4152,3.4212,33600.0
2010-11-29 12:40:00,5.67,5.69,5.67,5.69,77400.0,3.4212,3.4333,3.4212,3.4333,77400.0
2010-11-29 12:50:00,5.68,5.69,5.68,5.69,143800.0,3.4273,3.4333,3.4273,3.4333,143800.0
2010-11-29 13:00:00,5.69,5.71,5.68,5.69,309100.0,3.4333,3.4454,3.4273,3.4333,309100.0
2010-11-29 13:10:00,5.69,5.71,5.69,5.7,85100.0,3.4333,3.4454,3.4333,3.4393,85100.0
2010-11-29 13:20:00,5.7,5.72,5.69,5.7,269300.0,3.4393,3.4514,3.4333,3.4393,269300.0
2010-11-29 13:30:00,5.7,5.7,5.68,5.69,317400.0,3.4393,3.4393,3.4273,3.4333,317400.0
2010-11-29 13:40:00,5.69,5.7,5.68,5.69,187800.0,3.4333,3.4393,3.4273,3.4333,187800.0
2010-11-29 13:50:00,5.7,5.7,5.67,5.68,242700.0,3.4393,3.4393,3.4212,3.4273,242700.0
2010-11-29 14:00:00,5.68,5.69,5.68,5.69,73900.0,3.4273,3.4333,3.4273,3.4333,73900.0
2010-11-29 14:10:00,5.68,5.69,5.68,5.68,27600.0,3.4273,3.4333,3.4273,3.4273,27600.0
2010-11-29 14:20:00,5.68,5.7,5.68,5.7,203700.0,3.4273,3.4393,3.4273,3.4393,203700.0
2010-11-29 14:30:00,5.7,5.74,5.69,5.72,449800.0,3.4393,3.4635,3.4333,3.4514,449800.0
2010-11-29 14:40:00,5.72,5.76,5.72,5.76,312500.0,3.4514,3.4755,3.4514,3.4755,312500.0
2010-11-29 14:50:00,5.76,5.76,5.71,5.73,748000.0,3.4755,3.4755,3.4454,3.4574,748000.0
2010-11-29 15:00:00,5.72,5.75,5.72,5.74,196200.0,3.4514,3.4695,3.4514,3.4635,196200.0
2010-11-29 15:10:00,5.73,5.77,5.73,5.76,348800.0,3.4574,3.4816,3.4574,3.4755,348800.0
2010-11-29 15:20:00,5.76,5.79,5.76,5.79,592300.0,3.4755,3.4936,3.4755,3.4936,592300.0
2010-11-29 15:30:00,5.78,5.8,5.77,5.8,319100.0,3.4876,3.4997,3.4816,3.4997,319100.0
2010-11-29 15:40:00,5.8,5.81,5.74,5.78,1066200.0,3.4997,3.5057,3.4635,3.4876,1066200.0
2010-11-29 15:50:00,5.77,5.79,5.77,5.79,856200.0,3.4816,3.4936,3.4816,3.4936,856200.0
2010-11-30 09:30:00,5.73,5.79,5.71,5.73,617400.0,3.4574,3.4936,3.4454,3.4574,617400.0
2010-11-30 09:40:00,5.73,5.74,5.68,5.68,597300.0,3.4574,3.4635,3.4273,3.4273,597300.0
2010-11-30 09:50:00,5.69,5.72,5.68,5.72,348100.0,3.4333,3.4514,3.4273,3.4514,348100.0
2010-11-30 10:00:00,5.72,5.73,5.69,5.69,496700.0,3.4514,3.4574,3.4333,3.4333,496700.0
2010-11-30 10:10:00,5.7,5.72,5.69,5.72,133700.0,3.4393,3.4514,3.4333,3.4514,133700.0
2010-11-30 10:20:00,5.71,5.77,5.71,5.75,493600.0,3.4454,3.4816,3.4454,3.4695,493600.0
2010-11-30 10:30:00,5.75,5.76,5.74,5.76,196000.0,3.4695,3.4755,3.4635,3.4755,196000.0
2010-11-30 10:40:00,5.76,5.78,5.75,5.78,189200.0,3.4755,3.4876,3.4695,3.4876,189200.0
2010-11-30 10:50:00,5.77,5.78,5.75,5.75,133900.0,3.4816,3.4876,3.4695,3.4695,133900.0
2010-11-30 11:00:00,5.75,5.78,5.75,5.75,187700.0,3.4695,3.4876,3.4695,3.4695,187700.0
2010-11-30 11:10:00,5.75,5.77,5.75,5.75,135700.0,3.4695,3.4816,3.4695,3.4695,135700.0
2010-11-30 11:20:00,5.75,5.76,5.75,5.76,34400.0,3.4695,3.4755,3.4695,3.4755,34400.0
2010-11-30 11:30:00,5.75,5.77,5.73,5.75,381100.0,3.4695,3.4816,3.4574,3.4695,381100.0
2010-11-30 11:40:00,5.75,5.78,5.75,5.76,198500.0,3.4695,3.4876,3.4695,3.4755,198500.0
2010-11-30 11:50:00,5.75,5.77,5.75,5.76,140400.0,3.4695,3.4816,3.4695,3.4755,140400.0
2010-11-30 12:00:00,5.76,5.78,5.76,5.78,119700.0,3.4755,3.4876,3.4755,3.4876,119700.0
2010-11-30 12:10:00,5.78,5.79,5.78,5.79,135300.0,3.4876,3.4936,3.4876,3.4936,135300.0
2010-11-30 12:20:00,5.78,5.8,5.78,5.79,184100.0,3.4876,3.4997,3.4876,3.4936,184100.0
2010-11-30 12:30:00,5.79,5.8,5.78,5.8,185000.0,3.4936,3.4997,3.4876,3.4997,185000.0
2010-11-30 12:40:00,5.8,5.82,5.79,5.81,256100.0,3.4997,3.5117,3.4936,3.5057,256100.0
2010-11-30 12:50:00,5.81,5.86,5.81,5.84,570600.0,3.5057,3.5359,3.5057,3.5238,570600.0
2010-11-30 13:00:00,5.84,5.85,5.84,5.85,203900.0,3.5238,3.5298,3.5238,3.5298,203900.0
2010-11-30 13:10:00,5.85,5.88,5.85,5.88,242800.0,3.5298,3.5479,3.5298,3.5479,242800.0
2010-11-30 13:20:00,5.88,5.9,5.87,5.9,330200.0,3.5479,3.56,3.5419,3.56,330200.0
2010-11-30 13:30:00,5.9,5.9,5.89,5.89,109100.0,3.56,3.56,3.554,3.554,109100.0
2010-11-30 13:40:00,5.9,5.9,5.86,5.86,286900.0,3.56,3.56,3.5359,3.5359,286900.0
2010-11-30 13:50:00,5.87,5.87,5.84,5.86,216200.0,3.5419,3.5419,3.5238,3.5359,216200.0
2010-11-30 14:00:00,5.86,5.87,5.84,5.84,394600.0,3.5359,3.5419,3.5238,3.5238,394600.0
2010-11-30 14:10:00,5.84,5.85,5.8,5.83,360400.0,3.5238,3.5298,3.4997,3.5178,360400.0
2010-11-30 14:20:00,5.83,5.83,5.77,5.77,292700.0,3.5178,3.5178,3.4816,3.4816,292700.0
2010-11-30 14:30:00,5.77,5.8,5.77,5.8,194900.0,3.4816,3.4997,3.4816,3.4997,194900.0
2010-11-30 14:40:00,5.8,5.83,5.79,5.83,152200.0,3.4997,3.5178,3.4936,3.5178,152200.0
2010-11-30 14:50:00,5.83,5.85,5.8,5.83,400300.0,3.5178,3.5298,3.4997,3.5178,400300.0
2010-11-30 15:00:00,5.84,5.86,5.83,5.86,176800.0,3.5238,3.5359,3.5178,3.5359,176800.0
2010-11-30 15:10:00,5.86,5.86,5.81,5.86,406600.0,3.5359,3.5359,3.5057,3.5359,406600.0
2010-11-30 15:20:00,5.86,5.88,5.83,5.86,554600.0,3.5359,3.5479,3.5178,3.5359,554600.0
2010-11-30 15:30:00,5.86,5.86,5.82,5.82,438500.0,3.5359,3.5359,3.5117,3.5117,438500.0
2010-11-30 15:40:00,5.82,5.84,5.81,5.84,628800.0,3.5117,3.5238,3.5057,3.5238,628800.0
2010-11-30 15:50:00,5.84,5.85,5.82,5.84,919700.0,3.5238,3.5298,3.5117,3.5238,919700.0
2010-12-01 09:30:00,5.97,5.98,5.9,5.92,2160100.0,3.6022,3.6083,3.56,3.5721,2160100.0
2010-12-01 09:40:00,5.92,5.95,5.9,5.93,414400.0,3.5721,3.5902,3.56,3.5781,414400.0
2010-12-01 09:50:00,5.94,5.96,5.93,5.95,318800.0,3.5841,3.5962,3.5781,3.5902,318800.0
2010-12-01 10:00:00,5.96,5.96,5.92,5.94,361600.0,3.5962,3.5962,3.5721,3.5841,361600.0
2010-12-01 10:10:00,5.94,5.94,5.91,5.91,267600.0,3.5841,3.5841,3.566,3.566,267600.0
2010-12-01 10:20:00,5.91,5.92,5.9,5.91,134700.0,3.566,3.5721,3.56,3.566,134700.0
2010-12-01 10:30:00,5.9,5.93,5.9,5.92,211500.0,3.56,3.5781,3.56,3.5721,211500.0
2010-12-01 10:40:00,5.92,5.93,5.91,5.91,149600.0,3.5721,3.5781,3.566,3.566,149600.0
2010-12-01 10:50:00,5.92,5.92,5.91,5.91,131100.0,3.5721,3.5721,3.566,3.566,131100.0
2010-12-01 11:00:00,5.91,5.94,5.91,5.94,236000.0,3.566,3.5841,3.566,3.5841,236000.0
2010-12-01 11:10:00,5.94,5.95,5.93,5.94,194700.0,3.5841,3.5902,3.5781,3.5841,194700.0
2010-12-01 11:20:00,5.94,5.95,5.91,5.92,298700.0,3.5841,3.5902,3.566,3.5721,298700.0
2010-12-01 11:30:00,5.93,5.94,5.91,5.91,353100.0,3.5781,3.5841,3.566,3.566,353100.0
2010-12-01 11:40:00,5.91,5.93,5.91,5.93,100700.0,3.566,3.5781,3.566,3.5781,100700.0
2010-12-01 11:50:00,5.93,5.97,5.92,5.97,831700.0,3.5781,3.6022,3.5721,3.6022,831700.0
2010-12-01 12:00:00,5.96,5.98,5.95,5.95,594300.0,3.5962,3.6083,3.5902,3.5902,594300.0
2010-12-01 12:10:00,5.95,5.96,5.93,5.95,212800.0,3.5902,3.5962,3.5781,3.5902,212800.0
2010-12-01 12:20:00,5.95,5.97,5.95,5.97,309100.0,3.5902,3.6022,3.5902,3.6022,309100.0
2010-12-01 12:30:00,5.96,5.97,5.95,5.96,208200.0,3.5962,3.6022,3.5902,3.5962,208200.0
2010-12-01 12:40:00,5.95,5.96,5.95,5.95,116400.0,3.5902,3.5962,3.5902,3.5902,116400.0
2010-12-01 12:50:00,5.95,5.96,5.95,5.95,213400.0,3.5902,3.5962,3.5902,3.5902,213400.0
2010-12-01 13:00:00,5.95,5.96,5.95,5.96,51300.0,3.5902,3.5962,3.5902,3.5962,51300.0
2010-12-01 13:10:00,5.95,5.98,5.95,5.96,513400.0,3.5902,3.6083,3.5902,3.5962,513400.0
2010-12-01 13:20:00,5.96,5.97,5.95,5.97,433600.0,3.5962,3.6022,3.5902,3.6022,433600.0
2010-12-01 13:30:00,5.97,5.97,5.95,5.95,163400.0,3.6022,3.6022,3.5902,3.5902,163400.0
2010-12-01 13:40:00,5.95,5.96,5.94,5.96,160000.0,3.5902,3.5962,3.5841,3.5962,160000.0
2010-12-01 13:50:00,5.96,5.97,5.95,5.97,160200.0,3.5962,3.6022,3.5902,3.6022,160200.0
2010-12-01 14:00:00,5.97,5.98,5.96,5.97,541300.0,3.6022,3.6083,3.5962,3.6022,541300.0
2010-12-01 14:10:00,5.98,5.98,5.97,5.97,89800.0,3.6083,3.6083,3.6022,3.6022,89800.0
2010-12-01 14:20:00,5.98,5.98,5.97,5.98,87800.0,3.6083,3.6083,3.6022,3.6083,87800.0
2010-12-01 14:30:00,5.97,5.98,5.97,5.98,109900.0,3.6022,3.6083,3.6022,3.6083,109900.0
2010-12-01 14:40:00,5.98,5.98,5.96,5.97,436400.0,3.6083,3.6083,3.5962,3.6022,436400.0
2010-12-01 14:50:00,5.98,6.0,5.97,5.99,561700.0,3.6083,3.6203,3.6022,3.6143,561700.0
2010-12-01 15:00:00,6.0,6.0,5.99,5.99,313500.0,3.6203,3.6203,3.6143,3.6143,313500.0
2010-12-01 15:10:00,5.99,6.0,5.97,5.97,486200.0,3.6143,3.6203,3.6022,3.6022,486200.0
2010-12-01 15:20:00,5.97,6.03,5.97,6.02,1242800.0,3.6022,3.6384,3.6022,3.6324,1242800.0
2010-12-01 15:30:00,6.01,6.02,6.0,6.01,396300.0,3.6264,3.6324,3.6203,3.6264,396300.0
2010-12-01 15:40:00,6.01,6.03,6.01,6.03,568800.0,3.6264,3.6384,3.6264,3.6384,568800.0
2010-12-01 15:50:00,6.03,6.03,6.02,6.02,1311200.0,3.6384,3.6384,3.6324,3.6324,1311200.0
2010-12-02 09:30:00,6.05,6.1,6.04,6.06,558300.0,3.6505,3.6807,3.6445,3.6565,558300.0
2010-12-02 09:40:00,6.07,6.13,6.06,6.1,827400.0,3.6626,3.6988,3.6565,3.6807,827400.0
2010-12-02 09:50:00,6.1,6.15,6.09,6.15,860300.0,3.6807,3.7108,3.6746,3.7108,860300.0
2010-12-02 10:00:00,6.15,6.23,6.14,6.2,1225800.0,3.7108,3.7591,3.7048,3.741,1225800.0
2010-12-02 10:10:00,6.2,6.28,6.2,6.22,1236700.0,3.741,3.7893,3.741,3.7531,1236700.0
2010-12-02 10:20:00,6.22,6.29,6.2,6.28,988300.0,3.7531,3.7953,3.741,3.7893,988300.0
2010-12-02 10:30:00,6.29,6.29,6.25,6.27,710900.0,3.7953,3.7953,3.7712,3.7833,710900.0
2010-12-02 10:40:00,6.27,6.3,6.26,6.26,694200.0,3.7833,3.8014,3.7772,3.7772,694200.0
2010-12-02 10:50:00,6.26,6.27,6.23,6.23,623900.0,3.7772,3.7833,3.7591,3.7591,623900.0
2010-12-02 11:00:00,6.24,6.31,6.23,6.29,1125800.0,3.7652,3.8074,3.7591,3.7953,1125800.0
2010-12-02 11:10:00,6.29,6.3,6.27,6.28,1507700.0,3.7953,3.8014,3.7833,3.7893,1507700.0
2010-12-02 11:20:00,6.28,6.29,6.26,6.29,1247400.0,3.7893,3.7953,3.7772,3.7953,1247400.0
2010-12-02 11:30:00,6.29,6.29,6.27,6.27,487500.0,3.7953,3.7953,3.7833,3.7833,487500.0
2010-12-02 11:40:00,6.27,6.29,6.27,6.28,403400.0,3.7833,3.7953,3.7833,3.7893,403400.0
2010-12-02 11:50:00,6.27,6.28,6.22,6.24,838000.0,3.7833,3.7893,3.7531,3.7652,838000.0
2010-12-02 12:00:00,6.24,6.24,6.2,6.2,463600.0,3.7652,3.7652,3.741,3.741,463600.0
2010-12-02 12:10:00,6.2,6.23,6.2,6.2,344100.0,3.741,3.7591,3.741,3.741,344100.0
2010-12-02 12:20:00,6.2,6.21,6.19,6.21,173500.0,3.741,3.7471,3.735,3.7471,173500.0
2010-12-02 12:30:00,6.2,6.21,6.19,6.2,675800.0,3.741,3.7471,3.735,3.741,675800.0
2010-12-02 12:40:00,6.2,6.2,6.19,6.2,114700.0,3.741,3.741,3.735,3.741,114700.0
2010-12-02 12:50:00,6.2,6.2,6.17,6.17,251000.0,3.741,3.741,3.7229,3.7229,251000.0
2010-12-02 13:00:00,6.17,6.18,6.16,6.17,503700.0,3.7229,3.7289,3.7169,3.7229,503700.0
2010-12-02 13:10:00,6.18,6.18,6.17,6.18,78900.0,3.7289,3.7289,3.7229,3.7289,78900.0
2010-12-02 13:20:00,6.18,6.19,6.15,6.16,593800.0,3.7289,3.735,3.7108,3.7169,593800.0
2010-12-02 13:30:00,6.16,6.16,6.14,6.15,516500.0,3.7169,3.7169,3.7048,3.7108,516500.0
2010-12-02 13:40:00,6.15,6.16,6.1,6.12,799100.0,3.7108,3.7169,3.6807,3.6927,799100.0
2010-12-02 13:50:00,6.13,6.14,6.12,6.13,363900.0,3.6988,3.7048,3.6927,3.6988,363900.0
2010-12-02 14:00:00,6.13,6.16,6.12,6.16,325300.0,3.6988,3.7169,3.6927,3.7169,325300.0
2010-12-02 14:10:00,6.16,6.17,6.14,6.16,266600.0,3.7169,3.7229,3.7048,3.7169,266600.0
2010-12-02 14:20:00,6.17,6.2,6.17,6.18,542700.0,3.7229,3.741,3.7229,3.7289,542700.0
2010-12-02 14:30:00,6.18,6.19,6.17,6.19,180700.0,3.7289,3.735,3.7229,3.735,180700.0
2010-12-02 14:40:00,6.19,6.2,6.18,6.2,153000.0,3.735,3.741,3.7289,3.741,153000.0
2010-12-02 14:50:00,6.2,6.2,6.18,6.19,298000.0,3.741,3.741,3.7289,3.735,298000.0
2010-12-02 15:00:00,6.19,6.19,6.17,6.19,426600.0,3.735,3.735,3.7229,3.735,426600.0
2010-12-02 15:10:00,6.19,6.2,6.18,6.19,214300.0,3.735,3.741,3.7289,3.735,214300.0
2010-12-02 15:20:00,6.2,6.22,6.19,6.22,564300.0,3.741,3.7531,3.735,3.7531,564300.0
2010-12-02 15:30:00,6.22,6.24,6.22,6.24,278200.0,3.7531,3.7652,3.7531,3.7652,278200.0
2010-12-02 15:40:00,6.24,6.24,6.22,6.24,507300.0,3.7652,3.7652,3.7531,3.7652,507300.0
2010-12-02 15:50:00,6.24,6.27,6.23,6.26,1434000.0,3.7652,3.7833,3.7591,3.7772,1434000.0
2010-12-03 09:30:00,6.17,6.22,6.11,6.16,1382300.0,3.7229,3.7531,3.6867,3.7169,1382300.0
2010-12-03 09:40:00,6.15,6.18,6.11,6.13,808100.0,3.7108,3.7289,3.6867,3.6988,808100.0
2010-12-03 09:50:00,6.13,6.14,6.09,6.1,717100.0,3.6988,3.7048,3.6746,3.6807,717100.0
2010-12-03 10:00:00,6.11,6.15,6.1,6.12,425800.0,3.6867,3.7108,3.6807,3.6927,425800.0
2010-12-03 10:10:00,6.12,6.13,6.1,6.12,514200.0,3.6927,3.6988,3.6807,3.6927,514200.0
2010-12-03 10:20:00,6.12,6.13,6.1,6.1,212500.0,3.6927,3.6988,3.6807,3.6807,212500.0
2010-12-03 10:30:00,6.1,6.12,6.09,6.09,674100.0,3.6807,3.6927,3.6746,3.6746,674100.0
2010-12-03 10:40:00,6.09,6.11,6.09,6.1,98500.0,3.6746,3.6867,3.6746,3.6807,98500.0
2010-12-03 10:50:00,6.1,6.16,6.1,6.15,228300.0,3.6807,3.7169,3.6807,3.7108,228300.0
2010-12-03 11:00:00,6.15,6.17,6.13,6.16,607900.0,3.7108,3.7229,3.6988,3.7169,607900.0
2010-12-03 11:10:00,6.16,6.18,6.14,6.17,153300.0,3.7169,3.7289,3.7048,3.7229,153300.0
2010-12-03 11:20:00,6.18,6.18,6.16,6.17,120800.0,3.7289,3.7289,3.7169,3.7229,120800.0
2010-12-03 11:30:00,6.16,6.17,6.13,6.13,137100.0,3.7169,3.7229,3.6988,3.6988,137100.0
2010-12-03 11:40:00,6.13,6.15,6.13,6.15,46300.0,3.6988,3.7108,3.6988,3.7108,46300.0
2010-12-03 11:50:00,6.14,6.15,6.14,6.15,42900.0,3.7048,3.7108,3.7048,3.7108,42900.0
2010-12-03 12:00:00,6.14,6.2,6.14,6.2,205600.0,3.7048,3.741,3.7048,3.741,205600.0
2010-12-03 12:10:00,6.2,6.21,6.19,6.2,304100.0,3.741,3.7471,3.735,3.741,304100.0
2010-12-03 12:20:00,6.2,6.2,6.19,6.19,19000.0,3.741,3.741,3.735,3.735,19000.0
2010-12-03 12:30:00,6.19,6.23,6.18,6.22,563200.0,3.735,3.7591,3.7289,3.7531,563200.0
2010-12-03 12:40:00,6.22,6.24,6.2,6.23,429300.0,3.7531,3.7652,3.741,3.7591,429300.0
2010-12-03 12:50:00,6.23,6.24,6.2,6.22,761200.0,3.7591,3.7652,3.741,3.7531,761200.0
2010-12-03 13:00:00,6.21,6.23,6.21,6.23,50600.0,3.7471,3.7591,3.7471,3.7591,50600.0
2010-12-03 13:10:00,6.23,6.23,6.22,6.23,20200.0,3.7591,3.7591,3.7531,3.7591,20200.0
2010-12-03 13:20:00,6.22,6.23,6.21,6.21,94800.0,3.7531,3.7591,3.7471,3.7471,94800.0
2010-12-03 13:30:00,6.22,6.22,6.2,6.2,53500.0,3.7531,3.7531,3.741,3.741,53500.0
2010-12-03 13:40:00,6.2,6.22,6.2,6.21,169000.0,3.741,3.7531,3.741,3.7471,169000.0
2010-12-03 13:50:00,6.22,6.23,6.22,6.22,183500.0,3.7531,3.7591,3.7531,3.7531,183500.0
2010-12-03 14:00:00,6.23,6.25,6.22,6.24,903900.0,3.7591,3.7712,3.7531,3.7652,903900.0
2010-12-03 14:10:00,6.24,6.26,6.24,6.25,206900.0,3.7652,3.7772,3.7652,3.7712,206900.0
2010-12-03 14:20:00,6.26,6.26,6.25,6.25,158700.0,3.7772,3.7772,3.7712,3.7712,158700.0
2010-12-03 14:30:00,6.25,6.26,6.25,6.26,54600.0,3.7712,3.7772,3.7712,3.7772,54600.0
2010-12-03 14:40:00,6.26,6.28,6.25,6.28,307800.0,3.7772,3.7893,3.7712,3.7893,307800.0
2010-12-03 14:50:00,6.28,6.28,6.27,6.27,71800.0,3.7893,3.7893,3.7833,3.7833,71800.0
2010-12-03 15:00:00,6.28,6.28,6.27,6.27,73100.0,3.7893,3.7893,3.7833,3.7833,73100.0
2010-12-03 15:10:00,6.28,6.31,6.28,6.3,519500.0,3.7893,3.8074,3.7893,3.8014,519500.0
2010-12-03 15:20:00,6.3,6.33,6.29,6.32,793200.0,3.8014,3.8195,3.7953,3.8134,793200.0
2010-12-03 15:30:00,6.31,6.39,6.31,6.39,808200.0,3.8074,3.8557,3.8074,3.8557,808200.0
2010-12-03 15:40:00,6.38,6.4,6.38,6.39,869800.0,3.8496,3.8617,3.8496,3.8557,869800.0
2010-12-03 15:50:00,6.39,6.42,6.38,6.41,2532500.0,3.8557,3.8738,3.8496,3.8677,2532500.0
2010-12-06 09:30:00,6.36,6.38,6.23,6.32,798400.0,3.8376,3.8496,3.7591,3.8134,798400.0
2010-12-06 09:40:00,6.33,6.36,6.3,6.32,757600.0,3.8195,3.8376,3.8014,3.8134,757600.0
2010-12-06 09:50:00,6.32,6.34,6.29,6.32,366700.0,3.8134,3.8255,3.7953,3.8134,366700.0
2010-12-06 10:00:00,6.33,6.33,6.3,6.32,274400.0,3.8195,3.8195,3.8014,3.8134,274400.0
2010-12-06 10:10:00,6.33,6.34,6.3,6.32,989700.0,3.8195,3.8255,3.8014,3.8134,989700.0
2010-12-06 10:20:00,6.32,6.34,6.32,6.33,158300.0,3.8134,3.8255,3.8134,3.8195,158300.0
2010-12-06 10:30:00,6.33,6.34,6.33,6.34,102600.0,3.8195,3.8255,3.8195,3.8255,102600.0
2010-12-06 10:40:00,6.33,6.34,6.31,6.32,563100.0,3.8195,3.8255,3.8074,3.8134,563100.0
2010-12-06 10:50:00,6.33,6.33,6.32,6.32,141100.0,3.8195,3.8195,3.8134,3.8134,141100.0
2010-12-06 11:00:00,6.33,6.39,6.32,6.38,433100.0,3.8195,3.8557,3.8134,3.8496,433100.0
2010-12-06 11:10:00,6.38,6.4,6.38,6.39,451500.0,3.8496,3.8617,3.8496,3.8557,451500.0
2010-12-06 11:20:00,6.38,6.43,6.38,6.41,327300.0,3.8496,3.8798,3.8496,3.8677,327300.0
2010-12-06 11:30:00,6.41,6.43,6.4,6.41,598600.0,3.8677,3.8798,3.8617,3.8677,598600.0
2010-12-06 11:40:00,6.4,6.42,6.38,6.41,484700.0,3.8617,3.8738,3.8496,3.8677,484700.0
2010-12-06 11:50:00,6.4,6.43,6.4,6.42,315300.0,3.8617,3.8798,3.8617,3.8738,315300.0
2010-12-06 12:00:00,6.42,6.43,6.42,6.43,166500.0,3.8738,3.8798,3.8738,3.8798,166500.0
2010-12-06 12:10:00,6.42,6.45,6.42,6.43,284300.0,3.8738,3.8919,3.8738,3.8798,284300.0
2010-12-06 12:20:00,6.44,6.45,6.43,6.43,260300.0,3.8858,3.8919,3.8798,3.8798,260300.0
2010-12-06 12:30:00,6.44,6.44,6.43,6.44,192700.0,3.8858,3.8858,3.8798,3.8858,192700.0
2010-12-06 12:40:00,6.44,6.45,6.43,6.44,228600.0,3.8858,3.8919,3.8798,3.8858,228600.0
2010-12-06 12:50:00,6.43,6.45,6.42,6.44,215200.0,3.8798,3.8919,3.8738,3.8858,215200.0
2010-12-06 13:00:00,6.45,6.47,6.44,6.44,465700.0,3.8919,3.9039,3.8858,3.8858,465700.0
2010-12-06 13:10:00,6.45,6.45,6.42,6.43,310400.0,3.8919,3.8919,3.8738,3.8798,310400.0
2010-12-06 13:20:00,6.43,6.44,6.43,6.44,166600.0,3.8798,3.8858,3.8798,3.8858,166600.0
2010-12-06 13:30:00,6.43,6.45,6.43,6.44,189900.0,3.8798,3.8919,3.8798,3.8858,189900.0
2010-12-06 13:40:00,6.44,6.46,6.44,6.44,264300.0,3.8858,3.8979,3.8858,3.8858,264300.0
2010-12-06 13:50:00,6.44,6.45,6.42,6.44,370300.0,3.8858,3.8919,3.8738,3.8858,370300.0
2010-12-06 14:00:00,6.45,6.45,6.44,6.44,121300.0,3.8919,3.8919,3.8858,3.8858,121300.0
2010-12-06 14:10:00,6.44,6.45,6.44,6.45,112300.0,3.8858,3.8919,3.8858,3.8919,112300.0
2010-12-06 14:20:00,6.45,6.45,6.42,6.42,312100.0,3.8919,3.8919,3.8738,3.8738,312100.0
2010-12-06 14:30:00,6.42,6.46,6.42,6.46,480500.0,3.8738,3.8979,3.8738,3.8979,480500.0
2010-12-06 14:40:00,6.45,6.49,6.44,6.47,683600.0,3.8919,3.916,3.8858,3.9039,683600.0
2010-12-06 14:50:00,6.48,6.48,6.45,6.47,465800.0,3.91,3.91,3.8919,3.9039,465800.0
2010-12-06 15:00:00,6.47,6.49,6.46,6.48,243900.0,3.9039,3.916,3.8979,3.91,243900.0
2010-12-06 15:10:00,6.48,6.5,6.48,6.49,338300.0,3.91,3.922,3.91,3.916,338300.0
2010-12-06 15:20:00,6.48,6.49,6.48,6.48,168500.0,3.91,3.916,3.91,3.91,168500.0
2010-12-06 15:30:00,6.48,6.49,6.47,6.47,370800.0,3.91,3.916,3.9039,3.9039,370800.0
2010-12-06 15:40:00,6.47,6.5,6.47,6.47,707900.0,3.9039,3.922,3.9039,3.9039,707900.0
2010-12-06 15:50:00,6.47,6.48,6.45,6.45,1043100.0,3.9039,3.91,3.8919,3.8919,1043100.0
2010-12-07 09:30:00,6.52,6.59,6.46,6.47,1108900.0,3.9341,3.9763,3.8979,3.9039,1108900.0
2010-12-07 09:40:00,6.47,6.5,6.45,6.45,872100.0,3.9039,3.922,3.8919,3.8919,872100.0
2010-12-07 09:50:00,6.45,6.47,6.36,6.37,613100.0,3.8919,3.9039,3.8376,3.8436,613100.0
2010-12-07 10:00:00,6.37,6.39,6.35,6.36,494900.0,3.8436,3.8557,3.8315,3.8376,494900.0
2010-12-07 10:10:00,6.36,6.39,6.34,6.38,444700.0,3.8376,3.8557,3.8255,3.8496,444700.0
2010-12-07 10:20:00,6.39,6.41,6.38,6.39,363100.0,3.8557,3.8677,3.8496,3.8557,363100.0
2010-12-07 10:30:00,6.38,6.39,6.37,6.39,74000.0,3.8496,3.8557,3.8436,3.8557,74000.0
2010-12-07 10:40:00,6.39,6.48,6.39,6.48,757900.0,3.8557,3.91,3.8557,3.91,757900.0
2010-12-07 10:50:00,6.47,6.5,6.47,6.5,379000.0,3.9039,3.922,3.9039,3.922,379000.0
2010-12-07 11:00:00,6.49,6.5,6.48,6.48,277300.0,3.916,3.922,3.91,3.91,277300.0
2010-12-07 11:10:00,6.49,6.5,6.47,6.49,541200.0,3.916,3.922,3.9039,3.916,541200.0
2010-12-07 11:20:00,6.49,6.5,6.45,6.46,236400.0,3.916,3.922,3.8919,3.8979,236400.0
2010-12-07 11:30:00,6.46,6.47,6.45,6.46,193700.0,3.8979,3.9039,3.8919,3.8979,193700.0
2010-12-07 11:40:00,6.46,6.47,6.44,6.44,113700.0,3.8979,3.9039,3.8858,3.8858,113700.0
2010-12-07 11:50:00,6.44,6.45,6.43,6.43,154600.0,3.8858,3.8919,3.8798,3.8798,154600.0
2010-12-07 12:00:00,6.43,6.44,6.4,6.42,377300.0,3.8798,3.8858,3.8617,3.8738,377300.0
2010-12-07 12:10:00,6.41,6.42,6.4,6.41,148900.0,3.8677,3.8738,3.8617,3.8677,148900.0
2010-12-07 12:20:00,6.41,6.42,6.41,6.41,27800.0,3.8677,3.8738,3.8677,3.8677,27800.0
2010-12-07 12:30:00,6.41,6.43,6.41,6.41,107800.0,3.8677,3.8798,3.8677,3.8677,107800.0
2010-12-07 12:40:00,6.42,6.42,6.41,6.41,27300.0,3.8738,3.8738,3.8677,3.8677,27300.0
2010-12-07 12:50:00,6.41,6.43,6.4,6.43,263900.0,3.8677,3.8798,3.8617,3.8798,263900.0
2010-12-07 13:00:00,6.43,6.46,6.41,6.45,190900.0,3.8798,3.8979,3.8677,3.8919,190900.0
2010-12-07 13:10:00,6.45,6.45,6.42,6.43,253800.0,3.8919,3.8919,3.8738,3.8798,253800.0
2010-12-07 13:20:00,6.44,6.45,6.43,6.44,50300.0,3.8858,3.8919,3.8798,3.8858,50300.0
2010-12-07 13:30:00,6.44,6.44,6.41,6.42,186100.0,3.8858,3.8858,3.8677,3.8738,186100.0
2010-12-07 13:40:00,6.43,6.44,6.42,6.44,70700.0,3.8798,3.8858,3.8738,3.8858,70700.0
2010-12-07 13:50:00,6.44,6.45,6.43,6.43,180700.0,3.8858,3.8919,3.8798,3.8798,180700.0
2010-12-07 14:00:00,6.43,6.46,6.43,6.44,329600.0,3.8798,3.8979,3.8798,3.8858,329600.0
2010-12-07 14:10:00,6.45,6.46,6.43,6.44,252300.0,3.8919,3.8979,3.8798,3.8858,252300.0
2010-12-07 14:20:00,6.44,6.45,6.44,6.45,89200.0,3.8858,3.8919,3.8858,3.8919,89200.0
2010-12-07 14:30:00,6.45,6.47,6.45,6.47,60300.0,3.8919,3.9039,3.8919,3.9039,60300.0
2010-12-07 14:40:00,6.47,6.48,6.44,6.47,1116300.0,3.9039,3.91,3.8858,3.9039,1116300.0
2010-12-07 14:50:00,6.48,6.48,6.43,6.44,732300.0,3.91,3.91,3.8798,3.8858,732300.0
2010-12-07 15:00:00,6.44,6.47,6.43,6.44,472300.0,3.8858,3.9039,3.8798,3.8858,472300.0
2010-12-07 15:10:00,6.45,6.45,6.4,6.42,326300.0,3.8919,3.8919,3.8617,3.8738,326300.0
2010-12-07 15:20:00,6.42,6.42,6.4,6.41,283100.0,3.8738,3.8738,3.8617,3.8677,283100.0
2010-12-07 15:30:00,6.42,6.43,6.41,6.42,648700.0,3.8738,3.8798,3.8677,3.8738,648700.0
2010-12-07 15:40:00,6.42,6.43,6.41,6.43,494200.0,3.8738,3.8798,3.8677,3.8798,494200.0
2010-12-07 15:50:00,6.43,6.43,6.39,6.42,1193000.0,3.8798,3.8798,3.8557,3.8738,1193000.0
2010-12-08 09:30:00,6.39,6.55,6.37,6.53,922500.0,3.8557,3.9522,3.8436,3.9401,922500.0
2010-12-08 09:40:00,6.53,6.57,6.52,6.57,555100.0,3.9401,3.9643,3.9341,3.9643,555100.0
2010-12-08 09:50:00,6.57,6.58,6.5,6.51,728100.0,3.9643,3.9703,3.922,3.9281,728100.0
2010-12-08 10:00:00,6.52,6.52,6.47,6.5,475700.0,3.9341,3.9341,3.9039,3.922,475700.0
2010-12-08 10:10:00,6.49,6.49,6.44,6.45,489800.0,3.916,3.916,3.8858,3.8919,489800.0
2010-12-08 10:20:00,6.44,6.45,6.39,6.4,1286500.0,3.8858,3.8919,3.8557,3.8617,1286500.0
2010-12-08 10:30:00,6.4,6.43,6.39,6.42,565200.0,3.8617,3.8798,3.8557,3.8738,565200.0
2010-12-08 10:40:00,6.41,6.42,6.41,6.41,111900.0,3.8677,3.8738,3.8677,3.8677,111900.0
2010-12-08 10:50:00,6.41,6.49,6.41,6.48,635300.0,3.8677,3.916,3.8677,3.91,635300.0
2010-12-08 11:00:00,6.49,6.5,6.46,6.48,257400.0,3.916,3.922,3.8979,3.91,257400.0
2010-12-08 11:10:00,6.48,6.5,6.48,6.48,227900.0,3.91,3.922,3.91,3.91,227900.0
2010-12-08 11:20:00,6.49,6.53,6.48,6.53,218100.0,3.916,3.9401,3.91,3.9401,218100.0
2010-12-08 11:30:00,6.52,6.56,6.51,6.56,395600.0,3.9341,3.9582,3.9281,3.9582,395600.0
2010-12-08 11:40:00,6.55,6.57,6.55,6.57,288000.0,3.9522,3.9643,3.9522,3.9643,288000.0
2010-12-08 11:50:00,6.56,6.6,6.55,6.6,690500.0,3.9582,3.9824,3.9522,3.9824,690500.0
2010-12-08 12:00:00,6.6,6.61,6.58,6.59,244300.0,3.9824,3.9884,3.9703,3.9763,244300.0
2010-12-08 12:10:00,6.6,6.62,6.59,6.59,209400.0,3.9824,3.9944,3.9763,3.9763,209400.0
2010-12-08 12:20:00,6.59,6.62,6.58,6.6,284500.0,3.9763,3.9944,3.9703,3.9824,284500.0
2010-12-08 12:30:00,6.61,6.61,6.6,6.61,74100.0,3.9884,3.9884,3.9824,3.9884,74100.0
2010-12-08 12:40:00,6.61,6.61,6.58,6.59,210800.0,3.9884,3.9884,3.9703,3.9763,210800.0
2010-12-08 12:50:00,6.59,6.61,6.57,6.6,332700.0,3.9763,3.9884,3.9643,3.9824,332700.0
2010-12-08 13:00:00,6.59,6.6,6.58,6.59,223400.0,3.9763,3.9824,3.9703,3.9763,223400.0
2010-12-08 13:10:00,6.59,6.6,6.57,6.58,268300.0,3.9763,3.9824,3.9643,3.9703,268300.0
2010-12-08 13:20:00,6.58,6.59,6.55,6.55,392200.0,3.9703,3.9763,3.9522,3.9522,392200.0
2010-12-08 13:30:00,6.55,6.58,6.54,6.55,347400.0,3.9522,3.9703,3.9462,3.9522,347400.0
2010-12-08 13:40:00,6.54,6.55,6.52,6.55,434700.0,3.9462,3.9522,3.9341,3.9522,434700.0
2010-12-08 13:50:00,6.55,6.55,6.52,6.52,286300.0,3.9522,3.9522,3.9341,3.9341,286300.0
2010-12-08 14:00:00,6.53,6.55,6.51,6.54,403200.0,3.9401,3.9522,3.9281,3.9462,403200.0
2010-12-08 14:10:00,6.55,6.55,6.54,6.55,213200.0,3.9522,3.9522,3.9462,3.9522,213200.0
2010-12-08 14:20:00,6.55,6.55,6.54,6.55,309500.0,3.9522,3.9522,3.9462,3.9522,309500.0
2010-12-08 14:30:00,6.55,6.55,6.53,6.53,330700.0,3.9522,3.9522,3.9401,3.9401,330700.0
2010-12-08 14:40:00,6.54,6.54,6.51,6.52,174400.0,3.9462,3.9462,3.9281,3.9341,174400.0
2010-12-08 14:50:00,6.51,6.52,6.5,6.5,301600.0,3.9281,3.9341,3.922,3.922,301600.0
2010-12-08 15:00:00,6.5,6.53,6.49,6.51,384300.0,3.922,3.9401,3.916,3.9281,384300.0
2010-12-08 15:10:00,6.52,6.52,6.47,6.47,550300.0,3.9341,3.9341,3.9039,3.9039,550300.0
2010-12-08 15:20:00,6.48,6.49,6.46,6.47,776100.0,3.91,3.916,3.8979,3.9039,776100.0
2010-12-08 15:30:00,6.46,6.48,6.45,6.47,600900.0,3.8979,3.91,3.8919,3.9039,600900.0
2010-12-08 15:40:00,6.47,6.48,6.46,6.47,566700.0,3.9039,3.91,3.8979,3.9039,566700.0
2010-12-08 15:50:00,6.48,6.5,6.47,6.49,1190200.0,3.91,3.922,3.9039,3.916,1190200.0
2010-12-09 09:30:00,6.55,6.66,6.55,6.66,977300.0,3.9522,4.0186,3.9522,4.0186,977300.0
2010-12-09 09:40:00,6.66,6.75,6.65,6.72,805200.0,4.0186,4.0729,4.0125,4.0548,805200.0
2010-12-09 09:50:00,6.73,6.76,6.7,6.75,1170400.0,4.0608,4.0789,4.0427,4.0729,1170400.0
2010-12-09 10:00:00,6.75,6.75,6.71,6.72,387000.0,4.0729,4.0729,4.0487,4.0548,387000.0
2010-12-09 10:10:00,6.72,6.74,6.69,6.7,476400.0,4.0548,4.0668,4.0367,4.0427,476400.0
2010-12-09 10:20:00,6.7,6.71,6.65,6.69,824000.0,4.0427,4.0487,4.0125,4.0367,824000.0
2010-12-09 10:30:00,6.69,6.73,6.68,6.69,761000.0,4.0367,4.0608,4.0306,4.0367,761000.0
2010-12-09 10:40:00,6.69,6.72,6.69,6.7,739800.0,4.0367,4.0548,4.0367,4.0427,739800.0
2010-12-09 10:50:00,6.7,6.72,6.66,6.67,1306800.0,4.0427,4.0548,4.0186,4.0246,1306800.0
2010-12-09 11:00:00,6.68,6.68,6.65,6.65,938500.0,4.0306,4.0306,4.0125,4.0125,938500.0
2010-12-09 11:10:00,6.66,6.67,6.62,6.63,492000.0,4.0186,4.0246,3.9944,4.0005,492000.0
2010-12-09 11:20:00,6.64,6.64,6.63,6.64,194200.0,4.0065,4.0065,4.0005,4.0065,194200.0
2010-12-09 11:30:00,6.64,6.64,6.61,6.64,248900.0,4.0065,4.0065,3.9884,4.0065,248900.0
2010-12-09 11:40:00,6.64,6.64,6.56,6.58,621200.0,4.0065,4.0065,3.9582,3.9703,621200.0
2010-12-09 11:50:00,6.58,6.6,6.56,6.6,551200.0,3.9703,3.9824,3.9582,3.9824,551200.0
2010-12-09 12:00:00,6.6,6.61,6.59,6.59,314800.0,3.9824,3.9884,3.9763,3.9763,314800.0
2010-12-09 12:10:00,6.59,6.61,6.57,6.59,355400.0,3.9763,3.9884,3.9643,3.9763,355400.0
2010-12-09 12:20:00,6.59,6.6,6.59,6.59,261800.0,3.9763,3.9824,3.9763,3.9763,261800.0
2010-12-09 12:30:00,6.6,6.62,6.59,6.61,154100.0,3.9824,3.9944,3.9763,3.9884,154100.0
2010-12-09 12:40:00,6.61,6.63,6.61,6.63,128100.0,3.9884,4.0005,3.9884,4.0005,128100.0
2010-12-09 12:50:00,6.63,6.65,6.62,6.65,170900.0,4.0005,4.0125,3.9944,4.0125,170900.0
2010-12-09 13:00:00,6.65,6.67,6.63,6.67,422700.0,4.0125,4.0246,4.0005,4.0246,422700.0
2010-12-09 13:10:00,6.67,6.68,6.66,6.68,71600.0,4.0246,4.0306,4.0186,4.0306,71600.0
2010-12-09 13:20:00,6.68,6.68,6.66,6.67,174100.0,4.0306,4.0306,4.0186,4.0246,174100.0
2010-12-09 13:30:00,6.66,6.67,6.64,6.64,159000.0,4.0186,4.0246,4.0065,4.0065,159000.0
2010-12-09 13:40:00,6.64,6.65,6.63,6.64,152600.0,4.0065,4.0125,4.0005,4.0065,152600.0
2010-12-09 13:50:00,6.64,6.65,6.64,6.65,44100.0,4.0065,4.0125,4.0065,4.0125,44100.0
2010-12-09 14:00:00,6.64,6.65,6.64,6.64,60500.0,4.0065,4.0125,4.0065,4.0065,60500.0
2010-12-09 14:10:00,6.64,6.65,6.63,6.64,420600.0,4.0065,4.0125,4.0005,4.0065,420600.0
2010-12-09 14:20:00,6.64,6.65,6.64,6.64,155200.0,4.0065,4.0125,4.0065,4.0065,155200.0
2010-12-09 14:30:00,6.64,6.67,6.64,6.65,429400.0,4.0065,4.0246,4.0065,4.0125,429400.0
2010-12-09 14:40:00,6.65,6.69,6.64,6.68,1283900.0,4.0125,4.0367,4.0065,4.0306,1283900.0
2010-12-09 14:50:00,6.67,6.7,6.67,6.68,276900.0,4.0246,4.0427,4.0246,4.0306,276900.0
2010-12-09 15:00:00,6.69,6.7,6.67,6.7,490300.0,4.0367,4.0427,4.0246,4.0427,490300.0
2010-12-09 15:10:00,6.7,6.75,6.69,6.75,594200.0,4.0427,4.0729,4.0367,4.0729,594200.0
2010-12-09 15:20:00,6.74,6.76,6.74,6.74,543100.0,4.0668,4.0789,4.0668,4.0668,543100.0
2010-12-09 15:30:00,6.74,6.75,6.74,6.74,651200.0,4.0668,4.0729,4.0668,4.0668,651200.0
2010-12-09 15:40:00,6.74,6.75,6.72,6.72,726100.0,4.0668,4.0729,4.0548,4.0548,726100.0
2010-12-09 15:50:00,6.72,6.73,6.68,6.71,2703600.0,4.0548,4.0608,4.0306,4.0487,2703600.0
2010-12-10 09:30:00,6.74,6.77,6.7,6.74,349400.0,4.0668,4.0849,4.0427,4.0668,349400.0
2010-12-10 09:40:00,6.74,6.75,6.69,6.72,465100.0,4.0668,4.0729,4.0367,4.0548,465100.0
2010-12-10 09:50:00,6.72,6.77,6.71,6.74,750000.0,4.0548,4.0849,4.0487,4.0668,750000.0
2010-12-10 10:00:00,6.74,6.75,6.67,6.68,856300.0,4.0668,4.0729,4.0246,4.0306,856300.0
2010-12-10 10:10:00,6.69,6.69,6.64,6.65,524000.0,4.0367,4.0367,4.0065,4.0125,524000.0
2010-12-10 10:20:00,6.65,6.69,6.64,6.69,335200.0,4.0125,4.0367,4.0065,4.0367,335200.0
2010-12-10 10:30:00,6.69,6.69,6.65,6.65,308400.0,4.0367,4.0367,4.0125,4.0125,308400.0
2010-12-10 10:40:00,6.66,6.68,6.64,6.66,310100.0,4.0186,4.0306,4.0065,4.0186,310100.0
2010-12-10 10:50:00,6.66,6.68,6.65,6.66,310000.0,4.0186,4.0306,4.0125,4.0186,310000.0
2010-12-10 11:00:00,6.66,6.7,6.66,6.69,453100.0,4.0186,4.0427,4.0186,4.0367,453100.0
2010-12-10 11:10:00,6.7,6.72,6.67,6.69,667700.0,4.0427,4.0548,4.0246,4.0367,667700.0
2010-12-10 11:20:00,6.7,6.7,6.66,6.67,166000.0,4.0427,4.0427,4.0186,4.0246,166000.0
2010-12-10 11:30:00,6.67,6.7,6.66,6.7,180300.0,4.0246,4.0427,4.0186,4.0427,180300.0
2010-12-10 11:40:00,6.69,6.7,6.68,6.7,146400.0,4.0367,4.0427,4.0306,4.0427,146400.0
2010-12-10 11:50:00,6.7,6.74,6.69,6.72,514500.0,4.0427,4.0668,4.0367,4.0548,514500.0
2010-12-10 12:00:00,6.72,6.73,6.71,6.73,103900.0,4.0548,4.0608,4.0487,4.0608,103900.0
2010-12-10 12:10:00,6.73,6.73,6.71,6.72,120900.0,4.0608,4.0608,4.0487,4.0548,120900.0
2010-12-10 12:20:00,6.71,6.74,6.71,6.74,175500.0,4.0487,4.0668,4.0487,4.0668,175500.0
2010-12-10 12:30:00,6.73,6.74,6.73,6.74,175800.0,4.0608,4.0668,4.0608,4.0668,175800.0
2010-12-10 12:40:00,6.74,6.75,6.73,6.75,229400.0,4.0668,4.0729,4.0608,4.0729,229400.0
2010-12-10 12:50:00,6.74,6.75,6.73,6.74,115700.0,4.0668,4.0729,4.0608,4.0668,115700.0
2010-12-10 13:00:00,6.73,6.74,6.72,6.73,61800.0,4.0608,4.0668,4.0548,4.0608,61800.0
2010-12-10 13:10:00,6.73,6.73,6.72,6.73,88500.0,4.0608,4.0608,4.0548,4.0608,88500.0
2010-12-10 13:20:00,6.73,6.75,6.72,6.74,650500.0,4.0608,4.0729,4.0548,4.0668,650500.0
2010-12-10 13:30:00,6.74,6.75,6.73,6.74,93200.0,4.0668,4.0729,4.0608,4.0668,93200.0
2010-12-10 13:40:00,6.74,6.76,6.73,6.74,140900.0,4.0668,4.0789,4.0608,4.0668,140900.0
2010-12-10 13:50:00,6.74,6.77,6.74,6.76,157800.0,4.0668,4.0849,4.0668,4.0789,157800.0
2010-12-10 14:00:00,6.76,6.77,6.76,6.76,106400.0,4.0789,4.0849,4.0789,4.0789,106400.0
2010-12-10 14:10:00,6.77,6.8,6.76,6.8,320700.0,4.0849,4.1031,4.0789,4.1031,320700.0
2010-12-10 14:20:00,6.8,6.82,6.8,6.8,427800.0,4.1031,4.1151,4.1031,4.1031,427800.0
2010-12-10 14:30:00,6.8,6.82,6.8,6.82,343300.0,4.1031,4.1151,4.1031,4.1151,343300.0
2010-12-10 14:40:00,6.82,6.82,6.81,6.82,147700.0,4.1151,4.1151,4.1091,4.1151,147700.0
2010-12-10 14:50:00,6.81,6.85,6.81,6.84,196300.0,4.1091,4.1332,4.1091,4.1272,196300.0
2010-12-10 15:00:00,6.85,6.85,6.82,6.82,290600.0,4.1332,4.1332,4.1151,4.1151,290600.0
2010-12-10 15:10:00,6.83,6.85,6.82,6.84,664300.0,4.1212,4.1332,4.1151,4.1272,664300.0
2010-12-10 15:20:00,6.84,6.85,6.83,6.84,389300.0,4.1272,4.1332,4.1212,4.1272,389300.0
2010-12-10 15:30:00,6.85,6.86,6.81,6.83,783400.0,4.1332,4.1393,4.1091,4.1212,783400.0
2010-12-10 15:40:00,6.82,6.86,6.82,6.85,1007800.0,4.1151,4.1393,4.1151,4.1332,1007800.0
2010-12-10 15:50:00,6.86,6.86,6.83,6.83,1149600.0,4.1393,4.1393,4.1212,4.1212,1149600.0
2010-12-13 09:30:00,6.51,6.53,6.39,6.4,5235300.0,3.9281,3.9401,3.8557,3.8617,5235300.0
2010-12-13 09:40:00,6.41,6.55,6.38,6.52,4293900.0,3.8677,3.9522,3.8496,3.9341,4293900.0
2010-12-13 09:50:00,6.51,6.59,6.51,6.53,2630100.0,3.9281,3.9763,3.9281,3.9401,2630100.0
2010-12-13 10:00:00,6.53,6.56,6.5,6.51,1472400.0,3.9401,3.9582,3.922,3.9281,1472400.0
2010-12-13 10:10:00,6.51,6.56,6.51,6.53,1379100.0,3.9281,3.9582,3.9281,3.9401,1379100.0
2010-12-13 10:20:00,6.53,6.55,6.49,6.51,1882500.0,3.9401,3.9522,3.916,3.9281,1882500.0
2010-12-13 10:30:00,6.51,6.52,6.46,6.47,1950300.0,3.9281,3.9341,3.8979,3.9039,1950300.0
2010-12-13 10:40:00,6.47,6.48,6.45,6.48,1179000.0,3.9039,3.91,3.8919,3.91,1179000.0
2010-12-13 10:50:00,6.48,6.52,6.47,6.5,1647300.0,3.91,3.9341,3.9039,3.922,1647300.0
2010-12-13 11:00:00,6.5,6.53,6.49,6.51,1014100.0,3.922,3.9401,3.916,3.9281,1014100.0
2010-12-13 11:10:00,6.51,6.53,6.5,6.53,1008900.0,3.9281,3.9401,3.922,3.9401,1008900.0
2010-12-13 11:20:00,6.53,6.54,6.51,6.52,886700.0,3.9401,3.9462,3.9281,3.9341,886700.0
2010-12-13 11:30:00,6.53,6.54,6.52,6.53,658300.0,3.9401,3.9462,3.9341,3.9401,658300.0
2010-12-13 11:40:00,6.53,6.54,6.52,6.53,833600.0,3.9401,3.9462,3.9341,3.9401,833600.0
2010-12-13 11:50:00,6.52,6.53,6.5,6.53,1695300.0,3.9341,3.9401,3.922,3.9401,1695300.0
2010-12-13 12:00:00,6.53,6.53,6.5,6.52,681700.0,3.9401,3.9401,3.922,3.9341,681700.0
2010-12-13 12:10:00,6.51,6.53,6.5,6.51,662000.0,3.9281,3.9401,3.922,3.9281,662000.0
2010-12-13 12:20:00,6.52,6.53,6.51,6.52,638600.0,3.9341,3.9401,3.9281,3.9341,638600.0
2010-12-13 12:30:00,6.52,6.54,6.51,6.53,288400.0,3.9341,3.9462,3.9281,3.9401,288400.0
2010-12-13 12:40:00,6.54,6.54,6.51,6.52,765900.0,3.9462,3.9462,3.9281,3.9341,765900.0
2010-12-13 12:50:00,6.52,6.53,6.51,6.53,292700.0,3.9341,3.9401,3.9281,3.9401,292700.0
2010-12-13 13:00:00,6.52,6.53,6.52,6.53,186000.0,3.9341,3.9401,3.9341,3.9401,186000.0
2010-12-13 13:10:00,6.53,6.54,6.52,6.53,216800.0,3.9401,3.9462,3.9341,3.9401,216800.0
2010-12-13 13:20:00,6.53,6.55,6.52,6.54,1150400.0,3.9401,3.9522,3.9341,3.9462,1150400.0
2010-12-13 13:30:00,6.54,6.55,6.52,6.53,786400.0,3.9462,3.9522,3.9341,3.9401,786400.0
2010-12-13 13:40:00,6.53,6.54,6.51,6.53,3243100.0,3.9401,3.9462,3.9281,3.9401,3243100.0
2010-12-13 13:50:00,6.53,6.53,6.51,6.53,478500.0,3.9401,3.9401,3.9281,3.9401,478500.0
2010-12-13 14:00:00,6.53,6.55,6.52,6.53,1117100.0,3.9401,3.9522,3.9341,3.9401,1117100.0
2010-12-13 14:10:00,6.54,6.54,6.53,6.54,215700.0,3.9462,3.9462,3.9401,3.9462,215700.0
2010-12-13 14:20:00,6.54,6.54,6.53,6.53,272100.0,3.9462,3.9462,3.9401,3.9401,272100.0
2010-12-13 14:30:00,6.53,6.66,6.53,6.66,6719900.0,3.9401,4.0186,3.9401,4.0186,6719900.0
2010-12-13 14:40:00,6.66,6.7,6.62,6.66,5608300.0,4.0186,4.0427,3.9944,4.0186,5608300.0
2010-12-13 14:50:00,6.66,6.72,6.65,6.71,2652500.0,4.0186,4.0548,4.0125,4.0487,2652500.0
2010-12-13 15:00:00,6.7,6.72,6.68,6.68,1823400.0,4.0427,4.0548,4.0306,4.0306,1823400.0
2010-12-13 15:10:00,6.68,6.69,6.63,6.65,2564000.0,4.0306,4.0367,4.0005,4.0125,2564000.0
2010-12-13 15:20:00,6.64,6.67,6.63,6.63,1798500.0,4.0065,4.0246,4.0005,4.0005,1798500.0
2010-12-13 15:30:00,6.64,6.66,6.62,6.66,1183700.0,4.0065,4.0186,3.9944,4.0186,1183700.0
2010-12-13 15:40:00,6.66,6.67,6.62,6.64,2580600.0,4.0186,4.0246,3.9944,4.0065,2580600.0
2010-12-13 15:50:00,6.64,6.7,6.63,6.66,4487400.0,4.0065,4.0427,4.0005,4.0186,4487400.0
2010-12-14 09:30:00,6.57,6.61,6.44,6.45,19677100.0,3.9643,3.9884,3.8858,3.8919,19677100.0
2010-12-14 09:40:00,6.46,6.47,6.37,6.45,16204200.0,3.8979,3.9039,3.8436,3.8919,16204200.0
2010-12-14 09:50:00,6.45,6.47,6.41,6.44,8374400.0,3.8919,3.9039,3.8677,3.8858,8374400.0
2010-12-14 10:00:00,6.43,6.52,6.43,6.49,7503900.0,3.8798,3.9341,3.8798,3.916,7503900.0
2010-12-14 10:10:00,6.5,6.53,6.47,6.47,6356900.0,3.922,3.9401,3.9039,3.9039,6356900.0
2010-12-14 10:20:00,6.47,6.55,6.47,6.52,2303300.0,3.9039,3.9522,3.9039,3.9341,2303300.0
2010-12-14 10:30:00,6.52,6.53,6.48,6.5,2317400.0,3.9341,3.9401,3.91,3.922,2317400.0
2010-12-14 10:40:00,6.5,6.51,6.45,6.47,3151700.0,3.922,3.9281,3.8919,3.9039,3151700.0
2010-12-14 10:50:00,6.47,6.48,6.45,6.46,1869200.0,3.9039,3.91,3.8919,3.8979,1869200.0
2010-12-14 11:00:00,6.46,6.5,6.46,6.47,1590900.0,3.8979,3.922,3.8979,3.9039,1590900.0
2010-12-14 11:10:00,6.47,6.48,6.46,6.47,850200.0,3.9039,3.91,3.8979,3.9039,850200.0
2010-12-14 11:20:00,6.47,6.48,6.47,6.48,610600.0,3.9039,3.91,3.9039,3.91,610600.0
2010-12-14 11:30:00,6.48,6.49,6.47,6.48,793900.0,3.91,3.916,3.9039,3.91,793900.0
2010-12-14 11:40:00,6.47,6.5,6.47,6.47,1177300.0,3.9039,3.922,3.9039,3.9039,1177300.0
2010-12-14 11:50:00,6.47,6.48,6.47,6.47,444200.0,3.9039,3.91,3.9039,3.9039,444200.0
2010-12-14 12:00:00,6.48,6.48,6.45,6.46,1097600.0,3.91,3.91,3.8919,3.8979,1097600.0
2010-12-14 12:10:00,6.47,6.47,6.45,6.46,859900.0,3.9039,3.9039,3.8919,3.8979,859900.0
2010-12-14 12:20:00,6.46,6.47,6.45,6.47,596700.0,3.8979,3.9039,3.8919,3.9039,596700.0
2010-12-14 12:30:00,6.47,6.47,6.45,6.47,604200.0,3.9039,3.9039,3.8919,3.9039,604200.0
2010-12-14 12:40:00,6.46,6.5,6.46,6.46,1812800.0,3.8979,3.922,3.8979,3.8979,1812800.0
2010-12-14 12:50:00,6.47,6.49,6.46,6.47,1301600.0,3.9039,3.916,3.8979,3.9039,1301600.0
2010-12-14 13:00:00,6.46,6.47,6.45,6.45,608000.0,3.8979,3.9039,3.8919,3.8919,608000.0
2010-12-14 13:10:00,6.45,6.46,6.44,6.45,1074300.0,3.8919,3.8979,3.8858,3.8919,1074300.0
2010-12-14 13:20:00,6.45,6.46,6.42,6.42,1877900.0,3.8919,3.8979,3.8738,3.8738,1877900.0
2010-12-14 13:30:00,6.42,6.43,6.41,6.42,1593800.0,3.8738,3.8798,3.8677,3.8738,1593800.0
2010-12-14 13:40:00,6.42,6.44,6.38,6.39,2912300.0,3.8738,3.8858,3.8496,3.8557,2912300.0
2010-12-14 13:50:00,6.39,6.41,6.38,6.38,2728100.0,3.8557,3.8677,3.8496,3.8496,2728100.0
2010-12-14 14:00:00,6.38,6.39,6.36,6.38,2698800.0,3.8496,3.8557,3.8376,3.8496,2698800.0
2010-12-14 14:10:00,6.37,6.4,6.36,6.37,2080500.0,3.8436,3.8617,3.8376,3.8436,2080500.0
2010-12-14 14:20:00,6.37,6.4,6.36,6.38,4307400.0,3.8436,3.8617,3.8376,3.8496,4307400.0
2010-12-14 14:30:00,6.37,6.39,6.36,6.38,1568400.0,3.8436,3.8557,3.8376,3.8496,1568400.0
2010-12-14 14:40:00,6.39,6.39,6.32,6.33,3959600.0,3.8557,3.8557,3.8134,3.8195,3959600.0
2010-12-14 14:50:00,6.34,6.37,6.32,6.37,3116200.0,3.8255,3.8436,3.8134,3.8436,3116200.0
2010-12-14 15:00:00,6.36,6.38,6.34,6.34,1792500.0,3.8376,3.8496,3.8255,3.8255,1792500.0
2010-12-14 15:10:00,6.34,6.35,6.26,6.26,4064300.0,3.8255,3.8315,3.7772,3.7772,4064300.0
2010-12-14 15:20:00,6.26,6.31,6.25,6.31,4433800.0,3.7772,3.8074,3.7712,3.8074,4433800.0
2010-12-14 15:30:00,6.3,6.35,6.28,6.29,2826900.0,3.8014,3.8315,3.7893,3.7953,2826900.0
2010-12-14 15:40:00,6.29,6.31,6.26,6.28,3632000.0,3.7953,3.8074,3.7772,3.7893,3632000.0
2010-12-14 15:50:00,6.28,6.3,6.27,6.3,3350800.0,3.7893,3.8014,3.7833,3.8014,3350800.0
2010-12-15 09:30:00,6.37,6.43,6.34,6.37,2746700.0,3.8436,3.8798,3.8255,3.8436,2746700.0
2010-12-15 09:40:00,6.36,6.45,6.36,6.42,2951700.0,3.8376,3.8919,3.8376,3.8738,2951700.0
2010-12-15 09:50:00,6.43,6.45,6.42,6.44,2540600.0,3.8798,3.8919,3.8738,3.8858,2540600.0
2010-12-15 10:00:00,6.44,6.45,6.41,6.43,2228800.0,3.8858,3.8919,3.8677,3.8798,2228800.0
2010-12-15 10:10:00,6.43,6.43,6.38,6.4,1049200.0,3.8798,3.8798,3.8496,3.8617,1049200.0
2010-12-15 10:20:00,6.4,6.4,6.38,6.38,552600.0,3.8617,3.8617,3.8496,3.8496,552600.0
2010-12-15 10:30:00,6.39,6.43,6.38,6.43,1038900.0,3.8557,3.8798,3.8496,3.8798,1038900.0
2010-12-15 10:40:00,6.43,6.45,6.42,6.45,1213100.0,3.8798,3.8919,3.8738,3.8919,1213100.0
2010-12-15 10:50:00,6.44,6.45,6.44,6.45,737000.0,3.8858,3.8919,3.8858,3.8919,737000.0
2010-12-15 11:00:00,6.45,6.47,6.44,6.47,1403500.0,3.8919,3.9039,3.8858,3.9039,1403500.0
2010-12-15 11:10:00,6.47,6.47,6.44,6.45,1058500.0,3.9039,3.9039,3.8858,3.8919,1058500.0
2010-12-15 11:20:00,6.45,6.45,6.44,6.44,521000.0,3.8919,3.8919,3.8858,3.8858,521000.0
2010-12-15 11:30:00,6.45,6.45,6.44,6.45,456700.0,3.8919,3.8919,3.8858,3.8919,456700.0
2010-12-15 11:40:00,6.45,6.45,6.42,6.42,488100.0,3.8919,3.8919,3.8738,3.8738,488100.0
2010-12-15 11:50:00,6.43,6.44,6.38,6.39,1187100.0,3.8798,3.8858,3.8496,3.8557,1187100.0
2010-12-15 12:00:00,6.39,6.4,6.38,6.39,634500.0,3.8557,3.8617,3.8496,3.8557,634500.0
2010-12-15 12:10:00,6.38,6.39,6.37,6.39,267300.0,3.8496,3.8557,3.8436,3.8557,267300.0
2010-12-15 12:20:00,6.39,6.39,6.38,6.39,1843800.0,3.8557,3.8557,3.8496,3.8557,1843800.0
2010-12-15 12:30:00,6.38,6.39,6.38,6.38,1462500.0,3.8496,3.8557,3.8496,3.8496,1462500.0
2010-12-15 12:40:00,6.38,6.39,6.32,6.32,1544400.0,3.8496,3.8557,3.8134,3.8134,1544400.0
2010-12-15 12:50:00,6.32,6.33,6.28,6.32,1555800.0,3.8134,3.8195,3.7893,3.8134,1555800.0
2010-12-15 13:00:00,6.32,6.34,6.31,6.34,295900.0,3.8134,3.8255,3.8074,3.8255,295900.0
2010-12-15 13:10:00,6.34,6.35,6.32,6.34,636200.0,3.8255,3.8315,3.8134,3.8255,636200.0
2010-12-15 13:20:00,6.34,6.35,6.34,6.34,200000.0,3.8255,3.8315,3.8255,3.8255,200000.0
2010-12-15 13:30:00,6.34,6.35,6.34,6.34,308000.0,3.8255,3.8315,3.8255,3.8255,308000.0
2010-12-15 13:40:00,6.34,6.35,6.34,6.34,308000.0,3.8255,3.8315,3.8255,3.8255,308000.0
2010-12-15 13:50:00,6.34,6.35,6.32,6.32,564600.0,3.8255,3.8315,3.8134,3.8134,564600.0
2010-12-15 14:00:00,6.33,6.36,6.32,6.35,585000.0,3.8195,3.8376,3.8134,3.8315,585000.0
2010-12-15 14:10:00,6.36,6.39,6.34,6.39,734500.0,3.8376,3.8557,3.8255,3.8557,734500.0
2010-12-15 14:20:00,6.38,6.39,6.35,6.36,589000.0,3.8496,3.8557,3.8315,3.8376,589000.0
2010-12-15 14:30:00,6.36,6.37,6.34,6.34,464200.0,3.8376,3.8436,3.8255,3.8255,464200.0
2010-12-15 14:40:00,6.35,6.35,6.3,6.31,904400.0,3.8315,3.8315,3.8014,3.8074,904400.0
2010-12-15 14:50:00,6.31,6.32,6.26,6.3,2731200.0,3.8074,3.8134,3.7772,3.8014,2731200.0
2010-12-15 15:00:00,6.3,6.32,6.29,6.32,866900.0,3.8014,3.8134,3.7953,3.8134,866900.0
2010-12-15 15:10:00,6.32,6.32,6.28,6.3,775200.0,3.8134,3.8134,3.7893,3.8014,775200.0
2010-12-15 15:20:00,6.3,6.33,6.3,6.31,3644700.0,3.8014,3.8195,3.8014,3.8074,3644700.0
2010-12-15 15:30:00,6.31,6.32,6.3,6.3,1439300.0,3.8074,3.8134,3.8014,3.8014,1439300.0
2010-12-15 15:40:00,6.3,6.31,6.28,6.29,3220000.0,3.8014,3.8074,3.7893,3.7953,3220000.0
2010-12-15 15:50:00,6.29,6.3,6.27,6.27,4871200.0,3.7953,3.8014,3.7833,3.7833,4871200.0
2010-12-16 09:30:00,6.35,6.36,6.27,6.34,1983600.0,3.8377,3.8437,3.7893,3.8316,1983600.0
2010-12-16 09:40:00,6.34,6.34,6.3,6.32,1195000.0,3.8316,3.8316,3.8074,3.8195,1195000.0
2010-12-16 09:50:00,6.32,6.35,6.31,6.32,1301700.0,3.8195,3.8377,3.8135,3.8195,1301700.0
2010-12-16 10:00:00,6.33,6.36,6.31,6.33,1414000.0,3.8256,3.8437,3.8135,3.8256,1414000.0
2010-12-16 10:10:00,6.33,6.35,6.33,6.35,525400.0,3.8256,3.8377,3.8256,3.8377,525400.0
2010-12-16 10:20:00,6.34,6.35,6.34,6.35,451600.0,3.8316,3.8377,3.8316,3.8377,451600.0
2010-12-16 10:30:00,6.34,6.35,6.3,6.3,658600.0,3.8316,3.8377,3.8074,3.8074,658600.0
2010-12-16 10:40:00,6.3,6.32,6.29,6.29,705600.0,3.8074,3.8195,3.8014,3.8014,705600.0
2010-12-16 10:50:00,6.29,6.3,6.27,6.3,917800.0,3.8014,3.8074,3.7893,3.8074,917800.0
2010-12-16 11:00:00,6.3,6.3,6.29,6.29,247200.0,3.8074,3.8074,3.8014,3.8014,247200.0
2010-12-16 11:10:00,6.29,6.36,6.29,6.36,1210700.0,3.8014,3.8437,3.8014,3.8437,1210700.0
2010-12-16 11:20:00,6.36,6.36,6.33,6.33,465200.0,3.8437,3.8437,3.8256,3.8256,465200.0
2010-12-16 11:30:00,6.33,6.35,6.33,6.34,2983100.0,3.8256,3.8377,3.8256,3.8316,2983100.0
2010-12-16 11:40:00,6.33,6.34,6.32,6.34,618500.0,3.8256,3.8316,3.8195,3.8316,618500.0
2010-12-16 11:50:00,6.34,6.34,6.32,6.32,243000.0,3.8316,3.8316,3.8195,3.8195,243000.0
2010-12-16 12:00:00,6.32,6.33,6.32,6.33,325200.0,3.8195,3.8256,3.8195,3.8256,325200.0
2010-12-16 12:10:00,6.32,6.34,6.32,6.32,740900.0,3.8195,3.8316,3.8195,3.8195,740900.0
2010-12-16 12:20:00,6.32,6.34,6.32,6.33,1025300.0,3.8195,3.8316,3.8195,3.8256,1025300.0
2010-12-16 12:30:00,6.33,6.34,6.32,6.34,460400.0,3.8256,3.8316,3.8195,3.8316,460400.0
2010-12-16 12:40:00,6.33,6.34,6.32,6.33,586200.0,3.8256,3.8316,3.8195,3.8256,586200.0
2010-12-16 12:50:00,6.33,6.34,6.32,6.32,904700.0,3.8256,3.8316,3.8195,3.8195,904700.0
2010-12-16 13:00:00,6.32,6.34,6.32,6.32,569700.0,3.8195,3.8316,3.8195,3.8195,569700.0
2010-12-16 13:10:00,6.32,6.34,6.32,6.33,651100.0,3.8195,3.8316,3.8195,3.8256,651100.0
2010-12-16 13:20:00,6.32,6.33,6.32,6.32,188500.0,3.8195,3.8256,3.8195,3.8195,188500.0
2010-12-16 13:30:00,6.32,6.33,6.3,6.32,907400.0,3.8195,3.8256,3.8074,3.8195,907400.0
2010-12-16 13:40:00,6.32,6.32,6.31,6.32,307100.0,3.8195,3.8195,3.8135,3.8195,307100.0
2010-12-16 13:50:00,6.32,6.33,6.31,6.31,559400.0,3.8195,3.8256,3.8135,3.8135,559400.0
2010-12-16 14:00:00,6.31,6.32,6.31,6.32,162300.0,3.8135,3.8195,3.8135,3.8195,162300.0
2010-12-16 14:10:00,6.32,6.32,6.3,6.3,461000.0,3.8195,3.8195,3.8074,3.8074,461000.0
2010-12-16 14:20:00,6.31,6.31,6.29,6.31,939200.0,3.8135,3.8135,3.8014,3.8135,939200.0
2010-12-16 14:30:00,6.31,6.31,6.28,6.29,3467100.0,3.8135,3.8135,3.7954,3.8014,3467100.0
2010-12-16 14:40:00,6.3,6.3,6.28,6.28,773500.0,3.8074,3.8074,3.7954,3.7954,773500.0
2010-12-16 14:50:00,6.29,6.29,6.27,6.27,751000.0,3.8014,3.8014,3.7893,3.7893,751000.0
2010-12-16 15:00:00,6.27,6.28,6.24,6.28,1875700.0,3.7893,3.7954,3.7712,3.7954,1875700.0
2010-12-16 15:10:00,6.28,6.28,6.26,6.26,675900.0,3.7954,3.7954,3.7833,3.7833,675900.0
2010-12-16 15:20:00,6.26,6.26,6.21,6.22,1263300.0,3.7833,3.7833,3.753,3.7591,1263300.0
2010-12-16 15:30:00,6.22,6.26,6.21,6.26,1149900.0,3.7591,3.7833,3.753,3.7833,1149900.0
2010-12-16 15:40:00,6.26,6.26,6.22,6.22,1885300.0,3.7833,3.7833,3.7591,3.7591,1885300.0
2010-12-16 15:50:00,6.22,6.26,6.2,6.25,3563500.0,3.7591,3.7833,3.747,3.7772,3563500.0
2010-12-17 09:30:00,6.39,6.4,6.29,6.32,3379600.0,3.8618,3.8679,3.8014,3.8195,3379600.0
2010-12-17 09:40:00,6.32,6.39,6.31,6.37,1906400.0,3.8195,3.8618,3.8135,3.8497,1906400.0
2010-12-17 09:50:00,6.37,6.38,6.32,6.37,801400.0,3.8497,3.8558,3.8195,3.8497,801400.0
2010-12-17 10:00:00,6.38,6.38,6.33,6.37,735900.0,3.8558,3.8558,3.8256,3.8497,735900.0
2010-12-17 10:10:00,6.37,6.38,6.36,6.37,520600.0,3.8497,3.8558,3.8437,3.8497,520600.0
2010-12-17 10:20:00,6.37,6.37,6.36,6.37,225600.0,3.8497,3.8497,3.8437,3.8497,225600.0
2010-12-17 10:30:00,6.37,6.38,6.36,6.36,544300.0,3.8497,3.8558,3.8437,3.8437,544300.0
2010-12-17 10:40:00,6.37,6.37,6.35,6.36,476400.0,3.8497,3.8497,3.8377,3.8437,476400.0
2010-12-17 10:50:00,6.36,6.36,6.31,6.36,689400.0,3.8437,3.8437,3.8135,3.8437,689400.0
2010-12-17 11:00:00,6.36,6.36,6.32,6.33,362800.0,3.8437,3.8437,3.8195,3.8256,362800.0
2010-12-17 11:10:00,6.32,6.34,6.32,6.34,148900.0,3.8195,3.8316,3.8195,3.8316,148900.0
2010-12-17 11:20:00,6.34,6.34,6.28,6.32,900500.0,3.8316,3.8316,3.7954,3.8195,900500.0
2010-12-17 11:30:00,6.32,6.34,6.31,6.32,406000.0,3.8195,3.8316,3.8135,3.8195,406000.0
2010-12-17 11:40:00,6.33,6.33,6.3,6.3,407400.0,3.8256,3.8256,3.8074,3.8074,407400.0
2010-12-17 11:50:00,6.3,6.31,6.28,6.29,330900.0,3.8074,3.8135,3.7954,3.8014,330900.0
2010-12-17 12:00:00,6.3,6.31,6.29,6.3,112900.0,3.8074,3.8135,3.8014,3.8074,112900.0
2010-12-17 12:10:00,6.3,6.32,6.29,6.3,394300.0,3.8074,3.8195,3.8014,3.8074,394300.0
2010-12-17 12:20:00,6.31,6.31,6.3,6.3,147400.0,3.8135,3.8135,3.8074,3.8074,147400.0
2010-12-17 12:30:00,6.3,6.32,6.3,6.3,453700.0,3.8074,3.8195,3.8074,3.8074,453700.0
2010-12-17 12:40:00,6.3,6.32,6.3,6.3,1016200.0,3.8074,3.8195,3.8074,3.8074,1016200.0
2010-12-17 12:50:00,6.3,6.31,6.3,6.31,116300.0,3.8074,3.8135,3.8074,3.8135,116300.0
2010-12-17 13:00:00,6.31,6.34,6.3,6.33,461100.0,3.8135,3.8316,3.8074,3.8256,461100.0
2010-12-17 13:10:00,6.33,6.35,6.32,6.35,179600.0,3.8256,3.8377,3.8195,3.8377,179600.0
2010-12-17 13:20:00,6.35,6.35,6.33,6.33,374400.0,3.8377,3.8377,3.8256,3.8256,374400.0
2010-12-17 13:30:00,6.34,6.35,6.32,6.35,447700.0,3.8316,3.8377,3.8195,3.8377,447700.0
2010-12-17 13:40:00,6.35,6.35,6.33,6.33,364700.0,3.8377,3.8377,3.8256,3.8256,364700.0
2010-12-17 13:50:00,6.34,6.34,6.33,6.34,157900.0,3.8316,3.8316,3.8256,3.8316,157900.0
2010-12-17 14:00:00,6.33,6.34,6.33,6.33,353100.0,3.8256,3.8316,3.8256,3.8256,353100.0
2010-12-17 14:10:00,6.33,6.34,6.32,6.32,305600.0,3.8256,3.8316,3.8195,3.8195,305600.0
2010-12-17 14:20:00,6.32,6.33,6.32,6.33,202600.0,3.8195,3.8256,3.8195,3.8256,202600.0
2010-12-17 14:30:00,6.32,6.33,6.32,6.32,232800.0,3.8195,3.8256,3.8195,3.8195,232800.0
2010-12-17 14:40:00,6.32,6.33,6.32,6.32,191700.0,3.8195,3.8256,3.8195,3.8195,191700.0
2010-12-17 14:50:00,6.33,6.34,6.31,6.31,943200.0,3.8256,3.8316,3.8135,3.8135,943200.0
2010-12-17 15:00:00,6.31,6.32,6.31,6.31,422800.0,3.8135,3.8195,3.8135,3.8135,422800.0
2010-12-17 15:10:00,6.31,6.35,6.31,6.33,2038400.0,3.8135,3.8377,3.8135,3.8256,2038400.0
2010-12-17 15:20:00,6.32,6.33,6.3,6.3,826800.0,3.8195,3.8256,3.8074,3.8074,826800.0
2010-12-17 15:30:00,6.3,6.31,6.3,6.3,522500.0,3.8074,3.8135,3.8074,3.8074,522500.0
2010-12-17 15:40:00,6.3,6.31,6.29,6.29,928700.0,3.8074,3.8135,3.8014,3.8014,928700.0
2010-12-17 15:50:00,6.29,6.3,6.23,6.24,5823100.0,3.8014,3.8074,3.7651,3.7712,5823100.0
2010-12-20 09:30:00,6.4,6.47,6.39,6.42,4146900.0,3.8679,3.9102,3.8618,3.88,4146900.0
2010-12-20 09:40:00,6.42,6.45,6.39,6.44,1880900.0,3.88,3.8981,3.8618,3.892,1880900.0
2010-12-20 09:50:00,6.45,6.48,6.43,6.44,2251500.0,3.8981,3.9162,3.886,3.892,2251500.0
2010-12-20 10:00:00,6.44,6.46,6.43,6.45,1023000.0,3.892,3.9041,3.886,3.8981,1023000.0
2010-12-20 10:10:00,6.45,6.48,6.44,6.47,1805000.0,3.8981,3.9162,3.892,3.9102,1805000.0
2010-12-20 10:20:00,6.46,6.48,6.46,6.48,696000.0,3.9041,3.9162,3.9041,3.9162,696000.0
2010-12-20 10:30:00,6.47,6.5,6.47,6.5,1565800.0,3.9102,3.9283,3.9102,3.9283,1565800.0
2010-12-20 10:40:00,6.5,6.52,6.48,6.52,1546000.0,3.9283,3.9404,3.9162,3.9404,1546000.0
2010-12-20 10:50:00,6.51,6.53,6.5,6.5,953400.0,3.9344,3.9464,3.9283,3.9283,953400.0
2010-12-20 11:00:00,6.51,6.51,6.47,6.49,858300.0,3.9344,3.9344,3.9102,3.9223,858300.0
2010-12-20 11:10:00,6.49,6.49,6.48,6.48,405500.0,3.9223,3.9223,3.9162,3.9162,405500.0
2010-12-20 11:20:00,6.49,6.5,6.47,6.48,1230000.0,3.9223,3.9283,3.9102,3.9162,1230000.0
2010-12-20 11:30:00,6.49,6.49,6.46,6.47,724200.0,3.9223,3.9223,3.9041,3.9102,724200.0
2010-12-20 11:40:00,6.47,6.49,6.47,6.47,628200.0,3.9102,3.9223,3.9102,3.9102,628200.0
2010-12-20 11:50:00,6.48,6.49,6.47,6.48,313400.0,3.9162,3.9223,3.9102,3.9162,313400.0
2010-12-20 12:00:00,6.48,6.5,6.48,6.5,494700.0,3.9162,3.9283,3.9162,3.9283,494700.0
2010-12-20 12:10:00,6.49,6.51,6.49,6.5,702700.0,3.9223,3.9344,3.9223,3.9283,702700.0
2010-12-20 12:20:00,6.51,6.51,6.49,6.49,549500.0,3.9344,3.9344,3.9223,3.9223,549500.0
2010-12-20 12:30:00,6.49,6.51,6.49,6.51,470200.0,3.9223,3.9344,3.9223,3.9344,470200.0
2010-12-20 12:40:00,6.5,6.51,6.5,6.5,333700.0,3.9283,3.9344,3.9283,3.9283,333700.0
2010-12-20 12:50:00,6.51,6.51,6.5,6.5,281700.0,3.9344,3.9344,3.9283,3.9283,281700.0
2010-12-20 13:00:00,6.51,6.51,6.5,6.51,503600.0,3.9344,3.9344,3.9283,3.9344,503600.0
2010-12-20 13:10:00,6.51,6.55,6.5,6.54,1601100.0,3.9344,3.9585,3.9283,3.9525,1601100.0
2010-12-20 13:20:00,6.54,6.54,6.52,6.52,475800.0,3.9525,3.9525,3.9404,3.9404,475800.0
2010-12-20 13:30:00,6.53,6.54,6.51,6.54,978400.0,3.9464,3.9525,3.9344,3.9525,978400.0
2010-12-20 13:40:00,6.54,6.55,6.53,6.53,411200.0,3.9525,3.9585,3.9464,3.9464,411200.0
2010-12-20 13:50:00,6.54,6.54,6.52,6.52,1110700.0,3.9525,3.9525,3.9404,3.9404,1110700.0
2010-12-20 14:00:00,6.52,6.54,6.5,6.53,769400.0,3.9404,3.9525,3.9283,3.9464,769400.0
2010-12-20 14:10:00,6.53,6.55,6.53,6.54,310800.0,3.9464,3.9585,3.9464,3.9525,310800.0
2010-12-20 14:20:00,6.55,6.57,6.54,6.57,883800.0,3.9585,3.9706,3.9525,3.9706,883800.0
2010-12-20 14:30:00,6.57,6.57,6.56,6.56,405700.0,3.9706,3.9706,3.9646,3.9646,405700.0
2010-12-20 14:40:00,6.56,6.57,6.55,6.55,707100.0,3.9646,3.9706,3.9585,3.9585,707100.0
2010-12-20 14:50:00,6.55,6.56,6.53,6.55,1181500.0,3.9585,3.9646,3.9464,3.9585,1181500.0
2010-12-20 15:00:00,6.55,6.56,6.55,6.56,724300.0,3.9585,3.9646,3.9585,3.9646,724300.0
2010-12-20 15:10:00,6.55,6.56,6.53,6.53,708300.0,3.9585,3.9646,3.9464,3.9464,708300.0
2010-12-20 15:20:00,6.53,6.54,6.52,6.52,597500.0,3.9464,3.9525,3.9404,3.9404,597500.0
2010-12-20 15:30:00,6.52,6.55,6.52,6.54,584300.0,3.9404,3.9585,3.9404,3.9525,584300.0
2010-12-20 15:40:00,6.54,6.55,6.52,6.52,1284800.0,3.9525,3.9585,3.9404,3.9404,1284800.0
2010-12-20 15:50:00,6.52,6.54,6.52,6.53,3603400.0,3.9404,3.9525,3.9404,3.9464,3603400.0
2010-12-21 09:30:00,6.61,6.61,6.54,6.56,2248500.0,3.9948,3.9948,3.9525,3.9646,2248500.0
2010-12-21 09:40:00,6.57,6.6,6.53,6.54,2000200.0,3.9706,3.9887,3.9464,3.9525,2000200.0
2010-12-21 09:50:00,6.55,6.58,6.53,6.57,1517600.0,3.9585,3.9767,3.9464,3.9706,1517600.0
2010-12-21 10:00:00,6.58,6.6,6.57,6.57,1080800.0,3.9767,3.9887,3.9706,3.9706,1080800.0
2010-12-21 10:10:00,6.57,6.58,6.56,6.58,694600.0,3.9706,3.9767,3.9646,3.9767,694600.0
2010-12-21 10:20:00,6.58,6.6,6.57,6.6,633700.0,3.9767,3.9887,3.9706,3.9887,633700.0
2010-12-21 10:30:00,6.6,6.6,6.58,6.6,320600.0,3.9887,3.9887,3.9767,3.9887,320600.0
2010-12-21 10:40:00,6.6,6.61,6.59,6.59,1027700.0,3.9887,3.9948,3.9827,3.9827,1027700.0
2010-12-21 10:50:00,6.59,6.6,6.58,6.6,286900.0,3.9827,3.9887,3.9767,3.9887,286900.0
2010-12-21 11:00:00,6.6,6.6,6.59,6.59,386100.0,3.9887,3.9887,3.9827,3.9827,386100.0
2010-12-21 11:10:00,6.59,6.6,6.58,6.58,541000.0,3.9827,3.9887,3.9767,3.9767,541000.0
2010-12-21 11:20:00,6.59,6.6,6.58,6.6,394000.0,3.9827,3.9887,3.9767,3.9887,394000.0
2010-12-21 11:30:00,6.6,6.61,6.59,6.61,357500.0,3.9887,3.9948,3.9827,3.9948,357500.0
2010-12-21 11:40:00,6.61,6.61,6.6,6.61,376700.0,3.9948,3.9948,3.9887,3.9948,376700.0
2010-12-21 11:50:00,6.61,6.61,6.6,6.61,280100.0,3.9948,3.9948,3.9887,3.9948,280100.0
2010-12-21 12:00:00,6.61,6.61,6.6,6.61,411000.0,3.9948,3.9948,3.9887,3.9948,411000.0
2010-12-21 12:10:00,6.61,6.63,6.6,6.63,986000.0,3.9948,4.0069,3.9887,4.0069,986000.0
2010-12-21 12:20:00,6.63,6.63,6.62,6.63,191100.0,4.0069,4.0069,4.0008,4.0069,191100.0
2010-12-21 12:30:00,6.63,6.63,6.59,6.59,907200.0,4.0069,4.0069,3.9827,3.9827,907200.0
2010-12-21 12:40:00,6.6,6.6,6.59,6.6,224300.0,3.9887,3.9887,3.9827,3.9887,224300.0
2010-12-21 12:50:00,6.6,6.62,6.59,6.61,566600.0,3.9887,4.0008,3.9827,3.9948,566600.0
2010-12-21 13:00:00,6.61,6.62,6.59,6.61,903000.0,3.9948,4.0008,3.9827,3.9948,903000.0
2010-12-21 13:10:00,6.61,6.62,6.59,6.61,634600.0,3.9948,4.0008,3.9827,3.9948,634600.0
2010-12-21 13:20:00,6.61,6.61,6.6,6.61,160700.0,3.9948,3.9948,3.9887,3.9948,160700.0
2010-12-21 13:30:00,6.61,6.63,6.6,6.63,1198100.0,3.9948,4.0069,3.9887,4.0069,1198100.0
2010-12-21 13:40:00,6.63,6.63,6.62,6.63,259600.0,4.0069,4.0069,4.0008,4.0069,259600.0
2010-12-21 13:50:00,6.62,6.65,6.62,6.64,774900.0,4.0008,4.019,4.0008,4.0129,774900.0
2010-12-21 14:00:00,6.65,6.65,6.64,6.65,508400.0,4.019,4.019,4.0129,4.019,508400.0
2010-12-21 14:10:00,6.65,6.66,6.64,6.66,417500.0,4.019,4.025,4.0129,4.025,417500.0
2010-12-21 14:20:00,6.66,6.68,6.65,6.68,630900.0,4.025,4.0371,4.019,4.0371,630900.0
2010-12-21 14:30:00,6.68,6.72,6.67,6.7,2342100.0,4.0371,4.0613,4.031,4.0492,2342100.0
2010-12-21 14:40:00,6.71,6.73,6.7,6.72,868400.0,4.0552,4.0673,4.0492,4.0613,868400.0
2010-12-21 14:50:00,6.72,6.73,6.7,6.73,1017800.0,4.0613,4.0673,4.0492,4.0673,1017800.0
2010-12-21 15:00:00,6.73,6.76,6.72,6.76,1189200.0,4.0673,4.0854,4.0613,4.0854,1189200.0
2010-12-21 15:10:00,6.76,6.77,6.73,6.74,1282500.0,4.0854,4.0915,4.0673,4.0734,1282500.0
2010-12-21 15:20:00,6.73,6.74,6.72,6.73,797400.0,4.0673,4.0734,4.0613,4.0673,797400.0
2010-12-21 15:30:00,6.73,6.74,6.7,6.73,1819400.0,4.0673,4.0734,4.0492,4.0673,1819400.0
2010-12-21 15:40:00,6.73,6.74,6.7,6.71,1089100.0,4.0673,4.0734,4.0492,4.0552,1089100.0
2010-12-21 15:50:00,6.71,6.71,6.7,6.7,1653000.0,4.0552,4.0552,4.0492,4.0492,1653000.0
2010-12-22 09:30:00,6.82,6.88,6.8,6.84,2752900.0,4.1217,4.158,4.1096,4.1338,2752900.0
2010-12-22 09:40:00,6.85,6.85,6.77,6.81,1794600.0,4.1398,4.1398,4.0915,4.1157,1794600.0
2010-12-22 09:50:00,6.8,6.82,6.75,6.8,1501800.0,4.1096,4.1217,4.0794,4.1096,1501800.0
2010-12-22 10:00:00,6.8,6.85,6.79,6.83,1235400.0,4.1096,4.1398,4.1036,4.1277,1235400.0
2010-12-22 10:10:00,6.84,6.84,6.81,6.82,825900.0,4.1338,4.1338,4.1157,4.1217,825900.0
2010-12-22 10:20:00,6.83,6.83,6.82,6.83,341000.0,4.1277,4.1277,4.1217,4.1277,341000.0
2010-12-22 10:30:00,6.83,6.84,6.78,6.82,1237000.0,4.1277,4.1338,4.0975,4.1217,1237000.0
2010-12-22 10:40:00,6.82,6.82,6.78,6.78,830500.0,4.1217,4.1217,4.0975,4.0975,830500.0
2010-12-22 10:50:00,6.78,6.81,6.75,6.81,843100.0,4.0975,4.1157,4.0794,4.1157,843100.0
2010-12-22 11:00:00,6.81,6.82,6.8,6.82,394600.0,4.1157,4.1217,4.1096,4.1217,394600.0
2010-12-22 11:10:00,6.81,6.82,6.81,6.81,259000.0,4.1157,4.1217,4.1157,4.1157,259000.0
2010-12-22 11:20:00,6.81,6.82,6.81,6.82,260100.0,4.1157,4.1217,4.1157,4.1217,260100.0
2010-12-22 11:30:00,6.82,6.84,6.81,6.84,604600.0,4.1217,4.1338,4.1157,4.1338,604600.0
2010-12-22 11:40:00,6.84,6.85,6.83,6.85,688200.0,4.1338,4.1398,4.1277,4.1398,688200.0
2010-12-22 11:50:00,6.84,6.86,6.84,6.86,523700.0,4.1338,4.1459,4.1338,4.1459,523700.0
2010-12-22 12:00:00,6.86,6.87,6.85,6.87,368000.0,4.1459,4.1519,4.1398,4.1519,368000.0
2010-12-22 12:10:00,6.86,6.88,6.86,6.86,849500.0,4.1459,4.158,4.1459,4.1459,849500.0
2010-12-22 12:20:00,6.87,6.89,6.86,6.86,517200.0,4.1519,4.164,4.1459,4.1459,517200.0
2010-12-22 12:30:00,6.87,6.88,6.86,6.88,194400.0,4.1519,4.158,4.1459,4.158,194400.0
2010-12-22 12:40:00,6.88,6.88,6.86,6.87,246900.0,4.158,4.158,4.1459,4.1519,246900.0
2010-12-22 12:50:00,6.87,6.87,6.84,6.85,591600.0,4.1519,4.1519,4.1338,4.1398,591600.0
2010-12-22 13:00:00,6.84,6.85,6.84,6.84,225100.0,4.1338,4.1398,4.1338,4.1338,225100.0
2010-12-22 13:10:00,6.84,6.85,6.84,6.84,182800.0,4.1338,4.1398,4.1338,4.1338,182800.0
2010-12-22 13:20:00,6.84,6.85,6.83,6.84,496500.0,4.1338,4.1398,4.1277,4.1338,496500.0
2010-12-22 13:30:00,6.84,6.84,6.83,6.83,211500.0,4.1338,4.1338,4.1277,4.1277,211500.0
2010-12-22 13:40:00,6.83,6.84,6.78,6.78,1416700.0,4.1277,4.1338,4.0975,4.0975,1416700.0
2010-12-22 13:50:00,6.78,6.81,6.77,6.81,1121400.0,4.0975,4.1157,4.0915,4.1157,1121400.0
2010-12-22 14:00:00,6.81,6.83,6.8,6.82,355200.0,4.1157,4.1277,4.1096,4.1217,355200.0
2010-12-22 14:10:00,6.81,6.85,6.81,6.85,398900.0,4.1157,4.1398,4.1157,4.1398,398900.0
2010-12-22 14:20:00,6.85,6.85,6.83,6.84,431300.0,4.1398,4.1398,4.1277,4.1338,431300.0
2010-12-22 14:30:00,6.84,6.85,6.83,6.84,365000.0,4.1338,4.1398,4.1277,4.1338,365000.0
2010-12-22 14:40:00,6.85,6.87,6.84,6.87,485600.0,4.1398,4.1519,4.1338,4.1519,485600.0
2010-12-22 14:50:00,6.87,6.88,6.86,6.87,565400.0,4.1519,4.158,4.1459,4.1519,565400.0
2010-12-22 15:00:00,6.86,6.87,6.82,6.82,1271600.0,4.1459,4.1519,4.1217,4.1217,1271600.0
2010-12-22 15:10:00,6.82,6.84,6.81,6.83,576200.0,4.1217,4.1338,4.1157,4.1277,576200.0
2010-12-22 15:20:00,6.84,6.85,6.83,6.85,378300.0,4.1338,4.1398,4.1277,4.1398,378300.0
2010-12-22 15:30:00,6.85,6.85,6.82,6.82,617100.0,4.1398,4.1398,4.1217,4.1217,617100.0
2010-12-22 15:40:00,6.82,6.85,6.82,6.84,816000.0,4.1217,4.1398,4.1217,4.1338,816000.0
2010-12-22 15:50:00,6.84,6.88,6.75,6.85,9390300.0,4.1338,4.158,4.0794,4.1398,9390300.0
2010-12-23 09:30:00,6.84,6.87,6.71,6.8,1593400.0,4.1338,4.1519,4.0552,4.1096,1593400.0
2010-12-23 09:40:00,6.8,6.85,6.78,6.79,1032600.0,4.1096,4.1398,4.0975,4.1036,1032600.0
2010-12-23 09:50:00,6.78,6.82,6.77,6.79,567100.0,4.0975,4.1217,4.0915,4.1036,567100.0
2010-12-23 10:00:00,6.79,6.81,6.77,6.77,1080300.0,4.1036,4.1157,4.0915,4.0915,1080300.0
2010-12-23 10:10:00,6.77,6.78,6.73,6.73,927000.0,4.0915,4.0975,4.0673,4.0673,927000.0
2010-12-23 10:20:00,6.73,6.79,6.73,6.77,686200.0,4.0673,4.1036,4.0673,4.0915,686200.0
2010-12-23 10:30:00,6.78,6.79,6.77,6.78,750100.0,4.0975,4.1036,4.0915,4.0975,750100.0
2010-12-23 10:40:00,6.78,6.79,6.77,6.78,954900.0,4.0975,4.1036,4.0915,4.0975,954900.0
2010-12-23 10:50:00,6.78,6.78,6.77,6.78,237800.0,4.0975,4.0975,4.0915,4.0975,237800.0
2010-12-23 11:00:00,6.78,6.8,6.77,6.78,660000.0,4.0975,4.1096,4.0915,4.0975,660000.0
2010-12-23 11:10:00,6.78,6.83,6.73,6.82,2286900.0,4.0975,4.1277,4.0673,4.1217,2286900.0
2010-12-23 11:20:00,6.82,6.83,6.78,6.79,742700.0,4.1217,4.1277,4.0975,4.1036,742700.0
2010-12-23 11:30:00,6.79,6.81,6.78,6.8,531100.0,4.1036,4.1157,4.0975,4.1096,531100.0
2010-12-23 11:40:00,6.79,6.81,6.78,6.8,528000.0,4.1036,4.1157,4.0975,4.1096,528000.0
2010-12-23 11:50:00,6.8,6.8,6.79,6.8,388300.0,4.1096,4.1096,4.1036,4.1096,388300.0
2010-12-23 12:00:00,6.79,6.8,6.79,6.79,186200.0,4.1036,4.1096,4.1036,4.1036,186200.0
2010-12-23 12:10:00,6.8,6.8,6.78,6.78,181200.0,4.1096,4.1096,4.0975,4.0975,181200.0
2010-12-23 12:20:00,6.78,6.79,6.78,6.78,144300.0,4.0975,4.1036,4.0975,4.0975,144300.0
2010-12-23 12:30:00,6.78,6.79,6.78,6.78,102800.0,4.0975,4.1036,4.0975,4.0975,102800.0
2010-12-23 12:40:00,6.78,6.79,6.77,6.77,190500.0,4.0975,4.1036,4.0915,4.0915,190500.0
2010-12-23 12:50:00,6.77,6.78,6.76,6.76,172600.0,4.0915,4.0975,4.0854,4.0854,172600.0
2010-12-23 13:00:00,6.76,6.77,6.76,6.77,118700.0,4.0854,4.0915,4.0854,4.0915,118700.0
2010-12-23 13:10:00,6.76,6.78,6.76,6.78,347800.0,4.0854,4.0975,4.0854,4.0975,347800.0
2010-12-23 13:20:00,6.78,6.78,6.76,6.77,516700.0,4.0975,4.0975,4.0854,4.0915,516700.0
2010-12-23 13:30:00,6.76,6.77,6.76,6.76,152000.0,4.0854,4.0915,4.0854,4.0854,152000.0
2010-12-23 13:40:00,6.76,6.78,6.76,6.77,385200.0,4.0854,4.0975,4.0854,4.0915,385200.0
2010-12-23 13:50:00,6.77,6.78,6.77,6.77,184200.0,4.0915,4.0975,4.0915,4.0915,184200.0
2010-12-23 14:00:00,6.77,6.79,6.77,6.78,538300.0,4.0915,4.1036,4.0915,4.0975,538300.0
2010-12-23 14:10:00,6.78,6.78,6.76,6.78,626300.0,4.0975,4.0975,4.0854,4.0975,626300.0
2010-12-23 14:20:00,6.78,6.79,6.77,6.78,433000.0,4.0975,4.1036,4.0915,4.0975,433000.0
2010-12-23 14:30:00,6.79,6.81,6.78,6.8,478500.0,4.1036,4.1157,4.0975,4.1096,478500.0
2010-12-23 14:40:00,6.8,6.82,6.79,6.82,557900.0,4.1096,4.1217,4.1036,4.1217,557900.0
2010-12-23 14:50:00,6.82,6.84,6.81,6.84,388500.0,4.1217,4.1338,4.1157,4.1338,388500.0
2010-12-23 15:00:00,6.84,6.84,6.82,6.83,499200.0,4.1338,4.1338,4.1217,4.1277,499200.0
2010-12-23 15:10:00,6.83,6.85,6.82,6.85,686800.0,4.1277,4.1398,4.1217,4.1398,686800.0
2010-12-23 15:20:00,6.85,6.86,6.84,6.86,673400.0,4.1398,4.1459,4.1338,4.1459,673400.0
2010-12-23 15:30:00,6.86,6.88,6.84,6.85,981700.0,4.1459,4.158,4.1338,4.1398,981700.0
2010-12-23 15:40:00,6.85,6.87,6.84,6.86,717800.0,4.1398,4.1519,4.1338,4.1459,717800.0
2010-12-23 15:50:00,6.86,6.89,6.85,6.89,2595600.0,4.1459,4.164,4.1398,4.164,2595600.0
2010-12-27 09:30:00,6.86,6.9,6.8,6.9,971300.0,4.1459,4.1701,4.1096,4.1701,971300.0
2010-12-27 09:40:00,6.9,6.93,6.89,6.9,558200.0,4.1701,4.1882,4.164,4.1701,558200.0
2010-12-27 09:50:00,6.89,6.94,6.89,6.94,407200.0,4.164,4.1942,4.164,4.1942,407200.0
2010-12-27 10:00:00,6.94,6.95,6.93,6.94,306100.0,4.1942,4.2003,4.1882,4.1942,306100.0
2010-12-27 10:10:00,6.94,6.96,6.93,6.96,513000.0,4.1942,4.2063,4.1882,4.2063,513000.0
2010-12-27 10:20:00,6.96,6.97,6.95,6.95,394500.0,4.2063,4.2124,4.2003,4.2003,394500.0
2010-12-27 10:30:00,6.95,6.96,6.91,6.91,478300.0,4.2003,4.2063,4.1761,4.1761,478300.0
2010-12-27 10:40:00,6.91,6.92,6.89,6.89,422000.0,4.1761,4.1821,4.164,4.164,422000.0
2010-12-27 10:50:00,6.89,6.92,6.89,6.91,342700.0,4.164,4.1821,4.164,4.1761,342700.0
2010-12-27 11:00:00,6.92,6.92,6.91,6.92,157200.0,4.1821,4.1821,4.1761,4.1821,157200.0
2010-12-27 11:10:00,6.91,6.95,6.91,6.92,703100.0,4.1761,4.2003,4.1761,4.1821,703100.0
2010-12-27 11:20:00,6.92,6.95,6.91,6.93,488700.0,4.1821,4.2003,4.1761,4.1882,488700.0
2010-12-27 11:30:00,6.93,6.94,6.92,6.93,234200.0,4.1882,4.1942,4.1821,4.1882,234200.0
2010-12-27 11:40:00,6.93,6.94,6.92,6.94,185200.0,4.1882,4.1942,4.1821,4.1942,185200.0
2010-12-27 11:50:00,6.94,6.94,6.93,6.94,107800.0,4.1942,4.1942,4.1882,4.1942,107800.0
2010-12-27 12:00:00,6.94,6.94,6.9,6.9,666600.0,4.1942,4.1942,4.1701,4.1701,666600.0
2010-12-27 12:10:00,6.9,6.91,6.87,6.91,686100.0,4.1701,4.1761,4.1519,4.1761,686100.0
2010-12-27 12:20:00,6.91,6.92,6.89,6.9,331500.0,4.1761,4.1821,4.164,4.1701,331500.0
2010-12-27 12:30:00,6.9,6.92,6.89,6.9,288700.0,4.1701,4.1821,4.164,4.1701,288700.0
2010-12-27 12:40:00,6.9,6.9,6.89,6.9,173800.0,4.1701,4.1701,4.164,4.1701,173800.0
2010-12-27 12:50:00,6.89,6.92,6.89,6.92,219300.0,4.164,4.1821,4.164,4.1821,219300.0
2010-12-27 13:00:00,6.92,6.93,6.9,6.9,206700.0,4.1821,4.1882,4.1701,4.1701,206700.0
2010-12-27 13:10:00,6.9,6.93,6.9,6.93,203900.0,4.1701,4.1882,4.1701,4.1882,203900.0
2010-12-27 13:20:00,6.93,6.93,6.92,6.93,106000.0,4.1882,4.1882,4.1821,4.1882,106000.0
2010-12-27 13:30:00,6.93,6.94,6.92,6.92,322200.0,4.1882,4.1942,4.1821,4.1821,322200.0
2010-12-27 13:40:00,6.92,6.93,6.92,6.93,104500.0,4.1821,4.1882,4.1821,4.1882,104500.0
2010-12-27 13:50:00,6.93,6.93,6.9,6.91,277200.0,4.1882,4.1882,4.1701,4.1761,277200.0
2010-12-27 14:00:00,6.91,6.92,6.9,6.91,331600.0,4.1761,4.1821,4.1701,4.1761,331600.0
2010-12-27 14:10:00,6.91,6.93,6.9,6.93,192900.0,4.1761,4.1882,4.1701,4.1882,192900.0
2010-12-27 14:20:00,6.93,6.94,6.92,6.94,415300.0,4.1882,4.1942,4.1821,4.1942,415300.0
2010-12-27 14:30:00,6.93,6.97,6.93,6.95,572700.0,4.1882,4.2124,4.1882,4.2003,572700.0
2010-12-27 14:40:00,6.96,6.97,6.95,6.96,503300.0,4.2063,4.2124,4.2003,4.2063,503300.0
2010-12-27 14:50:00,6.96,6.97,6.94,6.94,289000.0,4.2063,4.2124,4.1942,4.1942,289000.0
2010-12-27 15:00:00,6.94,6.96,6.94,6.96,397800.0,4.1942,4.2063,4.1942,4.2063,397800.0
2010-12-27 15:10:00,6.95,6.96,6.93,6.93,486700.0,4.2003,4.2063,4.1882,4.1882,486700.0
2010-12-27 15:20:00,6.93,6.94,6.93,6.94,259700.0,4.1882,4.1942,4.1882,4.1942,259700.0
2010-12-27 15:30:00,6.94,6.95,6.93,6.95,289600.0,4.1942,4.2003,4.1882,4.2003,289600.0
2010-12-27 15:40:00,6.95,6.95,6.93,6.93,392100.0,4.2003,4.2003,4.1882,4.1882,392100.0
2010-12-27 15:50:00,6.94,6.96,6.93,6.96,1260800.0,4.1942,4.2063,4.1882,4.2063,1260800.0
2010-12-28 09:30:00,6.97,6.98,6.95,6.96,502300.0,4.2124,4.2184,4.2003,4.2063,502300.0
2010-12-28 09:40:00,6.96,7.0,6.95,7.0,648100.0,4.2063,4.2305,4.2003,4.2305,648100.0
2010-12-28 09:50:00,6.99,7.0,6.98,6.98,335800.0,4.2244,4.2305,4.2184,4.2184,335800.0
2010-12-28 10:00:00,6.98,6.99,6.96,6.97,387100.0,4.2184,4.2244,4.2063,4.2124,387100.0
2010-12-28 10:10:00,6.97,6.98,6.95,6.96,441200.0,4.2124,4.2184,4.2003,4.2063,441200.0
2010-12-28 10:20:00,6.96,6.97,6.95,6.96,292200.0,4.2063,4.2124,4.2003,4.2063,292200.0
2010-12-28 10:30:00,6.97,6.97,6.96,6.96,129400.0,4.2124,4.2124,4.2063,4.2063,129400.0
2010-12-28 10:40:00,6.96,6.97,6.95,6.95,303100.0,4.2063,4.2124,4.2003,4.2003,303100.0
2010-12-28 10:50:00,6.96,6.96,6.95,6.95,265400.0,4.2063,4.2063,4.2003,4.2003,265400.0
2010-12-28 11:00:00,6.95,6.96,6.95,6.96,458100.0,4.2003,4.2063,4.2003,4.2063,458100.0
2010-12-28 11:10:00,6.95,6.98,6.95,6.97,772000.0,4.2003,4.2184,4.2003,4.2124,772000.0
2010-12-28 11:20:00,6.97,6.99,6.97,6.99,309600.0,4.2124,4.2244,4.2124,4.2244,309600.0
2010-12-28 11:30:00,6.99,6.99,6.98,6.99,173900.0,4.2244,4.2244,4.2184,4.2244,173900.0
2010-12-28 11:40:00,6.99,6.99,6.98,6.98,187400.0,4.2244,4.2244,4.2184,4.2184,187400.0
2010-12-28 11:50:00,6.98,6.99,6.96,6.96,280900.0,4.2184,4.2244,4.2063,4.2063,280900.0
2010-12-28 12:00:00,6.96,6.98,6.96,6.97,168900.0,4.2063,4.2184,4.2063,4.2124,168900.0
2010-12-28 12:10:00,6.97,6.99,6.97,6.98,220300.0,4.2124,4.2244,4.2124,4.2184,220300.0
2010-12-28 12:20:00,6.99,6.99,6.98,6.98,91800.0,4.2244,4.2244,4.2184,4.2184,91800.0
2010-12-28 12:30:00,6.99,6.99,6.97,6.99,298800.0,4.2244,4.2244,4.2124,4.2244,298800.0
2010-12-28 12:40:00,6.99,6.99,6.97,6.97,255300.0,4.2244,4.2244,4.2124,4.2124,255300.0
2010-12-28 12:50:00,6.97,6.98,6.96,6.96,134200.0,4.2124,4.2184,4.2063,4.2063,134200.0
2010-12-28 13:00:00,6.96,6.98,6.96,6.98,256500.0,4.2063,4.2184,4.2063,4.2184,256500.0
2010-12-28 13:10:00,6.97,6.98,6.97,6.97,139700.0,4.2124,4.2184,4.2124,4.2124,139700.0
2010-12-28 13:20:00,6.97,6.98,6.97,6.97,88400.0,4.2124,4.2184,4.2124,4.2124,88400.0
2010-12-28 13:30:00,6.98,6.99,6.97,6.98,193800.0,4.2184,4.2244,4.2124,4.2184,193800.0
2010-12-28 13:40:00,6.98,6.99,6.98,6.98,49000.0,4.2184,4.2244,4.2184,4.2184,49000.0
2010-12-28 13:50:00,6.98,6.99,6.98,6.98,65600.0,4.2184,4.2244,4.2184,4.2184,65600.0
2010-12-28 14:00:00,6.99,6.99,6.98,6.98,167600.0,4.2244,4.2244,4.2184,4.2184,167600.0
2010-12-28 14:10:00,6.99,6.99,6.98,6.98,101800.0,4.2244,4.2244,4.2184,4.2184,101800.0
2010-12-28 14:20:00,6.99,6.99,6.98,6.98,53300.0,4.2244,4.2244,4.2184,4.2184,53300.0
2010-12-28 14:30:00,6.99,6.99,6.98,6.99,128200.0,4.2244,4.2244,4.2184,4.2244,128200.0
2010-12-28 14:40:00,6.99,6.99,6.98,6.98,101700.0,4.2244,4.2244,4.2184,4.2184,101700.0
2010-12-28 14:50:00,6.98,7.0,6.98,6.98,503100.0,4.2184,4.2305,4.2184,4.2184,503100.0
2010-12-28 15:00:00,6.98,6.99,6.98,6.99,101800.0,4.2184,4.2244,4.2184,4.2244,101800.0
2010-12-28 15:10:00,6.98,6.99,6.97,6.99,365200.0,4.2184,4.2244,4.2124,4.2244,365200.0
2010-12-28 15:20:00,6.98,6.99,6.97,6.97,244600.0,4.2184,4.2244,4.2124,4.2124,244600.0
2010-12-28 15:30:00,6.97,6.98,6.97,6.97,374200.0,4.2124,4.2184,4.2124,4.2124,374200.0
2010-12-28 15:40:00,6.97,6.98,6.96,6.97,826900.0,4.2124,4.2184,4.2063,4.2124,826900.0
2010-12-28 15:50:00,6.97,6.98,6.96,6.97,883800.0,4.2124,4.2184,4.2063,4.2124,883800.0
2010-12-29 09:30:00,6.98,6.98,6.93,6.94,589000.0,4.2184,4.2184,4.1882,4.1942,589000.0
2010-12-29 09:40:00,6.93,6.95,6.89,6.95,904200.0,4.1882,4.2003,4.164,4.2003,904200.0
2010-12-29 09:50:00,6.95,6.95,6.93,6.94,217700.0,4.2003,4.2003,4.1882,4.1942,217700.0
2010-12-29 10:00:00,6.95,6.97,6.95,6.95,365800.0,4.2003,4.2124,4.2003,4.2003,365800.0
2010-12-29 10:10:00,6.96,6.97,6.94,6.96,456600.0,4.2063,4.2124,4.1942,4.2063,456600.0
2010-12-29 10:20:00,6.95,6.96,6.94,6.95,309900.0,4.2003,4.2063,4.1942,4.2003,309900.0
2010-12-29 10:30:00,6.95,6.96,6.94,6.95,241900.0,4.2003,4.2063,4.1942,4.2003,241900.0
2010-12-29 10:40:00,6.95,6.95,6.93,6.94,328100.0,4.2003,4.2003,4.1882,4.1942,328100.0
2010-12-29 10:50:00,6.94,6.94,6.93,6.94,143100.0,4.1942,4.1942,4.1882,4.1942,143100.0
2010-12-29 11:00:00,6.93,6.95,6.93,6.93,192900.0,4.1882,4.2003,4.1882,4.1882,192900.0
2010-12-29 11:10:00,6.93,6.94,6.92,6.92,226900.0,4.1882,4.1942,4.1821,4.1821,226900.0
2010-12-29 11:20:00,6.93,6.93,6.92,6.92,119200.0,4.1882,4.1882,4.1821,4.1821,119200.0
2010-12-29 11:30:00,6.93,6.94,6.92,6.94,205000.0,4.1882,4.1942,4.1821,4.1942,205000.0
2010-12-29 11:40:00,6.94,6.94,6.93,6.93,52800.0,4.1942,4.1942,4.1882,4.1882,52800.0
2010-12-29 11:50:00,6.94,6.95,6.93,6.95,158600.0,4.1942,4.2003,4.1882,4.2003,158600.0
2010-12-29 12:00:00,6.95,6.95,6.93,6.93,657100.0,4.2003,4.2003,4.1882,4.1882,657100.0
2010-12-29 12:10:00,6.94,6.95,6.93,6.93,337600.0,4.1942,4.2003,4.1882,4.1882,337600.0
2010-12-29 12:20:00,6.94,6.95,6.93,6.95,116200.0,4.1942,4.2003,4.1882,4.2003,116200.0
2010-12-29 12:30:00,6.95,6.96,6.94,6.96,287800.0,4.2003,4.2063,4.1942,4.2063,287800.0
2010-12-29 12:40:00,6.96,6.96,6.95,6.96,59300.0,4.2063,4.2063,4.2003,4.2063,59300.0
2010-12-29 12:50:00,6.95,6.96,6.94,6.94,184000.0,4.2003,4.2063,4.1942,4.1942,184000.0
2010-12-29 13:00:00,6.95,6.97,6.94,6.97,266100.0,4.2003,4.2124,4.1942,4.2124,266100.0
2010-12-29 13:10:00,6.96,6.98,6.96,6.98,255200.0,4.2063,4.2184,4.2063,4.2184,255200.0
2010-12-29 13:20:00,6.98,6.98,6.95,6.96,290600.0,4.2184,4.2184,4.2003,4.2063,290600.0
2010-12-29 13:30:00,6.95,6.96,6.95,6.96,67400.0,4.2003,4.2063,4.2003,4.2063,67400.0
2010-12-29 13:40:00,6.96,6.96,6.95,6.96,51900.0,4.2063,4.2063,4.2003,4.2063,51900.0
2010-12-29 13:50:00,6.96,6.97,6.95,6.97,260300.0,4.2063,4.2124,4.2003,4.2124,260300.0
2010-12-29 14:00:00,6.97,6.97,6.96,6.97,86200.0,4.2124,4.2124,4.2063,4.2124,86200.0
2010-12-29 14:10:00,6.97,6.98,6.96,6.96,213000.0,4.2124,4.2184,4.2063,4.2063,213000.0
2010-12-29 14:20:00,6.96,6.98,6.96,6.98,126700.0,4.2063,4.2184,4.2063,4.2184,126700.0
2010-12-29 14:30:00,6.98,6.98,6.97,6.97,71800.0,4.2184,4.2184,4.2124,4.2124,71800.0
2010-12-29 14:40:00,6.98,6.98,6.95,6.95,445300.0,4.2184,4.2184,4.2003,4.2003,445300.0
2010-12-29 14:50:00,6.95,6.97,6.94,6.97,641800.0,4.2003,4.2124,4.1942,4.2124,641800.0
2010-12-29 15:00:00,6.97,6.98,6.96,6.98,123500.0,4.2124,4.2184,4.2063,4.2184,123500.0
2010-12-29 15:10:00,6.98,6.98,6.97,6.97,81100.0,4.2184,4.2184,4.2124,4.2124,81100.0
2010-12-29 15:20:00,6.98,6.98,6.94,6.96,794700.0,4.2184,4.2184,4.1942,4.2063,794700.0
2010-12-29 15:30:00,6.96,6.97,6.95,6.95,410500.0,4.2063,4.2124,4.2003,4.2003,410500.0
2010-12-29 15:40:00,6.95,6.95,6.91,6.93,2135400.0,4.2003,4.2003,4.1761,4.1882,2135400.0
2010-12-29 15:50:00,6.93,6.96,6.93,6.96,773600.0,4.1882,4.2063,4.1882,4.2063,773600.0
2010-12-30 09:30:00,6.96,6.96,6.92,6.94,445100.0,4.2063,4.2063,4.1821,4.1942,445100.0
2010-12-30 09:40:00,6.93,6.95,6.93,6.94,235100.0,4.1882,4.2003,4.1882,4.1942,235100.0
2010-12-30 09:50:00,6.95,6.95,6.92,6.92,232500.0,4.2003,4.2003,4.1821,4.1821,232500.0
2010-12-30 10:00:00,6.92,6.93,6.9,6.91,322300.0,4.1821,4.1882,4.1701,4.1761,322300.0
2010-12-30 10:10:00,6.91,6.91,6.87,6.88,557800.0,4.1761,4.1761,4.1519,4.158,557800.0
2010-12-30 10:20:00,6.89,6.92,6.88,6.91,343900.0,4.164,4.1821,4.158,4.1761,343900.0
2010-12-30 10:30:00,6.92,6.93,6.91,6.92,133100.0,4.1821,4.1882,4.1761,4.1821,133100.0
2010-12-30 10:40:00,6.92,6.93,6.92,6.93,175000.0,4.1821,4.1882,4.1821,4.1882,175000.0
2010-12-30 10:50:00,6.92,6.94,6.92,6.93,202400.0,4.1821,4.1942,4.1821,4.1882,202400.0
2010-12-30 11:00:00,6.92,6.94,6.92,6.94,133000.0,4.1821,4.1942,4.1821,4.1942,133000.0
2010-12-30 11:10:00,6.93,6.94,6.91,6.91,176100.0,4.1882,4.1942,4.1761,4.1761,176100.0
2010-12-30 11:20:00,6.92,6.93,6.91,6.93,119200.0,4.1821,4.1882,4.1761,4.1882,119200.0
2010-12-30 11:30:00,6.93,6.93,6.92,6.93,41100.0,4.1882,4.1882,4.1821,4.1882,41100.0
2010-12-30 11:40:00,6.93,6.93,6.91,6.91,123800.0,4.1882,4.1882,4.1761,4.1761,123800.0
2010-12-30 11:50:00,6.91,6.93,6.91,6.93,93500.0,4.1761,4.1882,4.1761,4.1882,93500.0
2010-12-30 12:00:00,6.93,6.93,6.91,6.91,114000.0,4.1882,4.1882,4.1761,4.1761,114000.0
2010-12-30 12:10:00,6.91,6.92,6.91,6.92,26700.0,4.1761,4.1821,4.1761,4.1821,26700.0
2010-12-30 12:20:00,6.92,6.92,6.91,6.92,31800.0,4.1821,4.1821,4.1761,4.1821,31800.0
2010-12-30 12:30:00,6.92,6.92,6.89,6.89,150600.0,4.1821,4.1821,4.164,4.164,150600.0
2010-12-30 12:40:00,6.9,6.9,6.89,6.89,92500.0,4.1701,4.1701,4.164,4.164,92500.0
2010-12-30 12:50:00,6.89,6.9,6.88,6.89,116100.0,4.164,4.1701,4.158,4.164,116100.0
2010-12-30 13:00:00,6.89,6.89,6.88,6.89,152600.0,4.164,4.164,4.158,4.164,152600.0
2010-12-30 13:10:00,6.88,6.89,6.88,6.88,122400.0,4.158,4.164,4.158,4.158,122400.0
2010-12-30 13:20:00,6.89,6.89,6.88,6.89,46700.0,4.164,4.164,4.158,4.164,46700.0
2010-12-30 13:30:00,6.89,6.89,6.87,6.87,155000.0,4.164,4.164,4.1519,4.1519,155000.0
2010-12-30 13:40:00,6.87,6.89,6.87,6.87,293000.0,4.1519,4.164,4.1519,4.1519,293000.0
2010-12-30 13:50:00,6.87,6.88,6.87,6.88,39000.0,4.1519,4.158,4.1519,4.158,39000.0
2010-12-30 14:00:00,6.88,6.89,6.86,6.87,302000.0,4.158,4.164,4.1459,4.1519,302000.0
2010-12-30 14:10:00,6.86,6.87,6.85,6.86,369500.0,4.1459,4.1519,4.1398,4.1459,369500.0
2010-12-30 14:20:00,6.86,6.87,6.86,6.86,64000.0,4.1459,4.1519,4.1459,4.1459,64000.0
2010-12-30 14:30:00,6.86,6.88,6.86,6.88,163200.0,4.1459,4.158,4.1459,4.158,163200.0
2010-12-30 14:40:00,6.88,6.9,6.87,6.9,146500.0,4.158,4.1701,4.1519,4.1701,146500.0
2010-12-30 14:50:00,6.9,6.91,6.89,6.9,211500.0,4.1701,4.1761,4.164,4.1701,211500.0
2010-12-30 15:00:00,6.91,6.92,6.89,6.9,325100.0,4.1761,4.1821,4.164,4.1701,325100.0
2010-12-30 15:10:00,6.89,6.9,6.89,6.89,76500.0,4.164,4.1701,4.164,4.164,76500.0
2010-12-30 15:20:00,6.89,6.91,6.89,6.91,168000.0,4.164,4.1761,4.164,4.1761,168000.0
2010-12-30 15:30:00,6.91,6.91,6.9,6.91,107300.0,4.1761,4.1761,4.1701,4.1761,107300.0
2010-12-30 15:40:00,6.91,6.91,6.9,6.91,204400.0,4.1761,4.1761,4.1701,4.1761,204400.0
2010-12-30 15:50:00,6.91,6.91,6.89,6.9,619500.0,4.1761,4.1761,4.164,4.1701,619500.0
2010-12-31 09:30:00,6.87,6.9,6.86,6.9,552900.0,4.1519,4.1701,4.1459,4.1701,552900.0
2010-12-31 09:40:00,6.89,6.93,6.87,6.9,488900.0,4.164,4.1882,4.1519,4.1701,488900.0
2010-12-31 09:50:00,6.9,6.9,6.89,6.9,113900.0,4.1701,4.1701,4.164,4.1701,113900.0
2010-12-31 10:00:00,6.89,6.9,6.88,6.88,135700.0,4.164,4.1701,4.158,4.158,135700.0
2010-12-31 10:10:00,6.89,6.89,6.88,6.89,58800.0,4.164,4.164,4.158,4.164,58800.0
2010-12-31 10:20:00,6.89,6.89,6.88,6.89,111700.0,4.164,4.164,4.158,4.164,111700.0
2010-12-31 10:30:00,6.88,6.89,6.88,6.88,93800.0,4.158,4.164,4.158,4.158,93800.0
2010-12-31 10:40:00,6.88,6.89,6.88,6.88,167300.0,4.158,4.164,4.158,4.158,167300.0
2010-12-31 10:50:00,6.89,6.89,6.88,6.89,106100.0,4.164,4.164,4.158,4.164,106100.0
2010-12-31 11:00:00,6.89,6.89,6.88,6.89,90800.0,4.164,4.164,4.158,4.164,90800.0
2010-12-31 11:10:00,6.88,6.93,6.88,6.92,790400.0,4.158,4.1882,4.158,4.1821,790400.0
2010-12-31 11:20:00,6.93,6.93,6.92,6.92,364500.0,4.1882,4.1882,4.1821,4.1821,364500.0
2010-12-31 11:30:00,6.93,6.93,6.9,6.9,200200.0,4.1882,4.1882,4.1701,4.1701,200200.0
2010-12-31 11:40:00,6.91,6.91,6.9,6.9,41800.0,4.1761,4.1761,4.1701,4.1701,41800.0
2010-12-31 11:50:00,6.91,6.91,6.89,6.89,97700.0,4.1761,4.1761,4.164,4.164,97700.0
2010-12-31 12:00:00,6.9,6.9,6.89,6.89,88000.0,4.1701,4.1701,4.164,4.164,88000.0
2010-12-31 12:10:00,6.89,6.9,6.89,6.89,42700.0,4.164,4.1701,4.164,4.164,42700.0
2010-12-31 12:20:00,6.89,6.9,6.89,6.89,78100.0,4.164,4.1701,4.164,4.164,78100.0
2010-12-31 12:30:00,6.89,6.9,6.89,6.89,57000.0,4.164,4.1701,4.164,4.164,57000.0
2010-12-31 12:40:00,6.9,6.9,6.89,6.9,95500.0,4.1701,4.1701,4.164,4.1701,95500.0
2010-12-31 12:50:00,6.89,6.9,6.89,6.89,69300.0,4.164,4.1701,4.164,4.164,69300.0
2010-12-31 13:00:00,6.89,6.9,6.89,6.89,59000.0,4.164,4.1701,4.164,4.164,59000.0
2010-12-31 13:10:00,6.89,6.9,6.88,6.89,104600.0,4.164,4.1701,4.158,4.164,104600.0
2010-12-31 13:20:00,6.88,6.89,6.88,6.89,130100.0,4.158,4.164,4.158,4.164,130100.0
2010-12-31 13:30:00,6.88,6.89,6.88,6.88,56200.0,4.158,4.164,4.158,4.158,56200.0
2010-12-31 13:40:00,6.88,6.89,6.88,6.89,182300.0,4.158,4.164,4.158,4.164,182300.0
2010-12-31 13:50:00,6.89,6.89,6.88,6.89,92000.0,4.164,4.164,4.158,4.164,92000.0
2010-12-31 14:00:00,6.89,6.9,6.88,6.89,214700.0,4.164,4.1701,4.158,4.164,214700.0
2010-12-31 14:10:00,6.9,6.9,6.89,6.89,54800.0,4.1701,4.1701,4.164,4.164,54800.0
2010-12-31 14:20:00,6.89,6.9,6.89,6.89,39600.0,4.164,4.1701,4.164,4.164,39600.0
2010-12-31 14:30:00,6.89,6.9,6.89,6.89,54600.0,4.164,4.1701,4.164,4.164,54600.0
2010-12-31 14:40:00,6.89,6.9,6.89,6.89,68600.0,4.164,4.1701,4.164,4.164,68600.0
2010-12-31 14:50:00,6.89,6.9,6.88,6.88,141300.0,4.164,4.1701,4.158,4.158,141300.0
2010-12-31 15:00:00,6.89,6.9,6.88,6.9,208500.0,4.164,4.1701,4.158,4.1701,208500.0
2010-12-31 15:10:00,6.9,6.9,6.89,6.9,83400.0,4.1701,4.1701,4.164,4.1701,83400.0
2010-12-31 15:20:00,6.89,6.9,6.88,6.89,170500.0,4.164,4.1701,4.158,4.164,170500.0
2010-12-31 15:30:00,6.89,6.89,6.88,6.89,227100.0,4.164,4.164,4.158,4.164,227100.0
2010-12-31 15:40:00,6.89,6.89,6.86,6.86,401700.0,4.164,4.164,4.1459,4.1459,401700.0
2010-12-31 15:50:00,6.86,6.88,6.86,6.87,1027700.0,4.1459,4.158,4.1459,4.1519,1027700.0
2011-01-03 09:30:00,6.96,7.0,6.96,6.99,796400.0,4.2063,4.2305,4.2063,4.2244,796400.0
2011-01-03 09:40:00,6.99,7.0,6.99,6.99,747300.0,4.2244,4.2305,4.2244,4.2244,747300.0
2011-01-03 09:50:00,6.99,7.0,6.98,6.99,777400.0,4.2244,4.2305,4.2184,4.2244,777400.0
2011-01-03 10:00:00,6.99,7.0,6.99,7.0,347500.0,4.2244,4.2305,4.2244,4.2305,347500.0
2011-01-03 10:10:00,7.0,7.02,6.96,6.97,1682100.0,4.2305,4.2426,4.2063,4.2124,1682100.0
2011-01-03 10:20:00,6.97,7.0,6.97,6.99,696600.0,4.2124,4.2305,4.2124,4.2244,696600.0
2011-01-03 10:30:00,6.99,7.02,6.99,7.01,368200.0,4.2244,4.2426,4.2244,4.2365,368200.0
2011-01-03 10:40:00,7.02,7.04,7.01,7.04,779500.0,4.2426,4.2547,4.2365,4.2547,779500.0
2011-01-03 10:50:00,7.03,7.04,7.03,7.03,209900.0,4.2486,4.2547,4.2486,4.2486,209900.0
2011-01-03 11:00:00,7.04,7.05,7.03,7.05,452500.0,4.2547,4.2607,4.2486,4.2607,452500.0
2011-01-03 11:10:00,7.04,7.05,7.02,7.03,368700.0,4.2547,4.2607,4.2426,4.2486,368700.0
2011-01-03 11:20:00,7.02,7.04,7.02,7.04,252700.0,4.2426,4.2547,4.2426,4.2547,252700.0
2011-01-03 11:30:00,7.04,7.05,7.03,7.04,231600.0,4.2547,4.2607,4.2486,4.2547,231600.0
2011-01-03 11:40:00,7.04,7.05,7.04,7.05,205000.0,4.2547,4.2607,4.2547,4.2607,205000.0
2011-01-03 11:50:00,7.05,7.05,7.04,7.04,134400.0,4.2607,4.2607,4.2547,4.2547,134400.0
2011-01-03 12:00:00,7.05,7.05,7.04,7.05,153000.0,4.2607,4.2607,4.2547,4.2607,153000.0
2011-01-03 12:10:00,7.04,7.05,7.04,7.04,136300.0,4.2547,4.2607,4.2547,4.2547,136300.0
2011-01-03 12:20:00,7.05,7.05,7.02,7.03,366600.0,4.2607,4.2607,4.2426,4.2486,366600.0
2011-01-03 12:30:00,7.02,7.04,7.02,7.02,612300.0,4.2426,4.2547,4.2426,4.2426,612300.0
2011-01-03 12:40:00,7.02,7.03,7.01,7.01,321600.0,4.2426,4.2486,4.2365,4.2365,321600.0
2011-01-03 12:50:00,7.02,7.03,6.99,7.0,1421500.0,4.2426,4.2486,4.2244,4.2305,1421500.0
2011-01-03 13:00:00,7.01,7.02,6.99,7.02,560800.0,4.2365,4.2426,4.2244,4.2426,560800.0
2011-01-03 13:10:00,7.01,7.02,7.01,7.02,218500.0,4.2365,4.2426,4.2365,4.2426,218500.0
2011-01-03 13:20:00,7.02,7.02,7.01,7.01,154500.0,4.2426,4.2426,4.2365,4.2365,154500.0
2011-01-03 13:30:00,7.01,7.02,7.01,7.01,178800.0,4.2365,4.2426,4.2365,4.2365,178800.0
2011-01-03 13:40:00,7.01,7.02,7.01,7.02,195100.0,4.2365,4.2426,4.2365,4.2426,195100.0
2011-01-03 13:50:00,7.02,7.05,7.01,7.05,469900.0,4.2426,4.2607,4.2365,4.2607,469900.0
2011-01-03 14:00:00,7.05,7.05,7.04,7.05,206500.0,4.2607,4.2607,4.2547,4.2607,206500.0
2011-01-03 14:10:00,7.05,7.05,7.04,7.05,279600.0,4.2607,4.2607,4.2547,4.2607,279600.0
2011-01-03 14:20:00,7.05,7.06,7.02,7.02,681800.0,4.2607,4.2667,4.2426,4.2426,681800.0
2011-01-03 14:30:00,7.03,7.07,7.02,7.06,1052600.0,4.2486,4.2728,4.2426,4.2667,1052600.0
2011-01-03 14:40:00,7.06,7.08,7.05,7.08,928100.0,4.2667,4.2788,4.2607,4.2788,928100.0
2011-01-03 14:50:00,7.08,7.1,7.07,7.1,750000.0,4.2788,4.2909,4.2728,4.2909,750000.0
2011-01-03 15:00:00,7.1,7.1,7.07,7.09,572600.0,4.2909,4.2909,4.2728,4.2849,572600.0
2011-01-03 15:10:00,7.1,7.11,7.06,7.08,790300.0,4.2909,4.297,4.2667,4.2788,790300.0
2011-01-03 15:20:00,7.08,7.09,7.06,7.07,526100.0,4.2788,4.2849,4.2667,4.2728,526100.0
2011-01-03 15:30:00,7.07,7.09,7.07,7.09,362400.0,4.2728,4.2849,4.2728,4.2849,362400.0
2011-01-03 15:40:00,7.09,7.1,7.08,7.1,717600.0,4.2849,4.2909,4.2788,4.2909,717600.0
2011-01-03 15:50:00,7.09,7.11,7.09,7.11,1911100.0,4.2849,4.297,4.2849,4.297,1911100.0
2011-01-04 09:30:00,7.26,7.26,7.16,7.16,2257600.0,4.3876,4.3876,4.3272,4.3272,2257600.0
2011-01-04 09:40:00,7.16,7.17,7.08,7.11,4041100.0,4.3272,4.3332,4.2788,4.297,4041100.0
2011-01-04 09:50:00,7.11,7.12,7.05,7.07,1774300.0,4.297,4.303,4.2607,4.2728,1774300.0
2011-01-04 10:00:00,7.06,7.11,7.06,7.09,1356500.0,4.2667,4.297,4.2667,4.2849,1356500.0
2011-01-04 10:10:00,7.08,7.1,7.08,7.08,510400.0,4.2788,4.2909,4.2788,4.2788,510400.0
2011-01-04 10:20:00,7.08,7.14,7.08,7.14,732300.0,4.2788,4.3151,4.2788,4.3151,732300.0
2011-01-04 10:30:00,7.14,7.15,7.12,7.13,698700.0,4.3151,4.3211,4.303,4.3091,698700.0
2011-01-04 10:40:00,7.13,7.14,7.11,7.12,377500.0,4.3091,4.3151,4.297,4.303,377500.0
2011-01-04 10:50:00,7.11,7.13,7.11,7.11,647100.0,4.297,4.3091,4.297,4.297,647100.0
2011-01-04 11:00:00,7.11,7.12,7.1,7.11,533300.0,4.297,4.303,4.2909,4.297,533300.0
2011-01-04 11:10:00,7.1,7.13,7.1,7.11,570100.0,4.2909,4.3091,4.2909,4.297,570100.0
2011-01-04 11:20:00,7.11,7.14,7.11,7.12,449800.0,4.297,4.3151,4.297,4.303,449800.0
2011-01-04 11:30:00,7.13,7.13,7.11,7.12,233900.0,4.3091,4.3091,4.297,4.303,233900.0
2011-01-04 11:40:00,7.12,7.12,7.1,7.1,296000.0,4.303,4.303,4.2909,4.2909,296000.0
2011-01-04 11:50:00,7.11,7.11,7.08,7.08,555900.0,4.297,4.297,4.2788,4.2788,555900.0
2011-01-04 12:00:00,7.09,7.09,7.03,7.04,851300.0,4.2849,4.2849,4.2486,4.2547,851300.0
2011-01-04 12:10:00,7.04,7.06,7.03,7.05,629900.0,4.2547,4.2667,4.2486,4.2607,629900.0
2011-01-04 12:20:00,7.06,7.06,7.0,7.02,1217400.0,4.2667,4.2667,4.2305,4.2426,1217400.0
2011-01-04 12:30:00,7.01,7.02,6.99,7.0,847400.0,4.2365,4.2426,4.2244,4.2305,847400.0
2011-01-04 12:40:00,7.0,7.01,6.99,7.01,981800.0,4.2305,4.2365,4.2244,4.2365,981800.0
2011-01-04 12:50:00,7.01,7.04,7.01,7.03,469300.0,4.2365,4.2547,4.2365,4.2486,469300.0
2011-01-04 13:00:00,7.03,7.05,7.03,7.05,426100.0,4.2486,4.2607,4.2486,4.2607,426100.0
2011-01-04 13:10:00,7.05,7.07,7.04,7.04,431700.0,4.2607,4.2728,4.2547,4.2547,431700.0
2011-01-04 13:20:00,7.05,7.07,7.04,7.06,307600.0,4.2607,4.2728,4.2547,4.2667,307600.0
2011-01-04 13:30:00,7.07,7.1,7.06,7.09,384300.0,4.2728,4.2909,4.2667,4.2849,384300.0
2011-01-04 13:40:00,7.09,7.1,7.07,7.07,662100.0,4.2849,4.2909,4.2728,4.2728,662100.0
2011-01-04 13:50:00,7.07,7.08,7.06,7.07,172100.0,4.2728,4.2788,4.2667,4.2728,172100.0
2011-01-04 14:00:00,7.07,7.11,7.06,7.1,356100.0,4.2728,4.297,4.2667,4.2909,356100.0
2011-01-04 14:10:00,7.11,7.12,7.1,7.12,320700.0,4.297,4.303,4.2909,4.303,320700.0
2011-01-04 14:20:00,7.12,7.14,7.11,7.11,413500.0,4.303,4.3151,4.297,4.297,413500.0
2011-01-04 14:30:00,7.11,7.12,7.1,7.11,171000.0,4.297,4.303,4.2909,4.297,171000.0
2011-01-04 14:40:00,7.11,7.11,7.1,7.11,121900.0,4.297,4.297,4.2909,4.297,121900.0
2011-01-04 14:50:00,7.11,7.11,7.08,7.11,611500.0,4.297,4.297,4.2788,4.297,611500.0
2011-01-04 15:00:00,7.11,7.13,7.1,7.11,555100.0,4.297,4.3091,4.2909,4.297,555100.0
2011-01-04 15:10:00,7.11,7.13,7.09,7.13,582500.0,4.297,4.3091,4.2849,4.3091,582500.0
2011-01-04 15:20:00,7.13,7.16,7.12,7.16,2042900.0,4.3091,4.3272,4.303,4.3272,2042900.0
2011-01-04 15:30:00,7.16,7.18,7.15,7.17,703600.0,4.3272,4.3393,4.3211,4.3332,703600.0
2011-01-04 15:40:00,7.17,7.2,7.16,7.2,1647800.0,4.3332,4.3514,4.3272,4.3514,1647800.0
2011-01-04 15:50:00,7.2,7.21,7.19,7.2,1821700.0,4.3514,4.3574,4.3453,4.3514,1821700.0
2011-01-05 09:30:00,7.11,7.15,7.07,7.09,1672600.0,4.297,4.3211,4.2728,4.2849,1672600.0
2011-01-05 09:40:00,7.08,7.13,7.08,7.13,929800.0,4.2788,4.3091,4.2788,4.3091,929800.0
2011-01-05 09:50:00,7.12,7.13,7.09,7.09,517900.0,4.303,4.3091,4.2849,4.2849,517900.0
2011-01-05 10:00:00,7.09,7.14,7.08,7.14,1719000.0,4.2849,4.3151,4.2788,4.3151,1719000.0
2011-01-05 10:10:00,7.14,7.18,7.14,7.16,1667100.0,4.3151,4.3393,4.3151,4.3272,1667100.0
2011-01-05 10:20:00,7.15,7.16,7.14,7.14,433000.0,4.3211,4.3272,4.3151,4.3151,433000.0
2011-01-05 10:30:00,7.14,7.15,7.13,7.15,568900.0,4.3151,4.3211,4.3091,4.3211,568900.0
2011-01-05 10:40:00,7.15,7.16,7.14,7.16,557400.0,4.3211,4.3272,4.3151,4.3272,557400.0
2011-01-05 10:50:00,7.16,7.16,7.1,7.1,926900.0,4.3272,4.3272,4.2909,4.2909,926900.0
2011-01-05 11:00:00,7.1,7.13,7.1,7.11,592500.0,4.2909,4.3091,4.2909,4.297,592500.0
2011-01-05 11:10:00,7.12,7.14,7.11,7.14,469200.0,4.303,4.3151,4.297,4.3151,469200.0
2011-01-05 11:20:00,7.14,7.16,7.13,7.14,422200.0,4.3151,4.3272,4.3091,4.3151,422200.0
2011-01-05 11:30:00,7.14,7.15,7.14,7.14,184300.0,4.3151,4.3211,4.3151,4.3151,184300.0
2011-01-05 11:40:00,7.15,7.15,7.14,7.14,177700.0,4.3211,4.3211,4.3151,4.3151,177700.0
2011-01-05 11:50:00,7.15,7.15,7.11,7.11,2026900.0,4.3211,4.3211,4.297,4.297,2026900.0
2011-01-05 12:00:00,7.12,7.14,7.11,7.14,304400.0,4.303,4.3151,4.297,4.3151,304400.0
2011-01-05 12:10:00,7.14,7.14,7.13,7.13,290200.0,4.3151,4.3151,4.3091,4.3091,290200.0
2011-01-05 12:20:00,7.14,7.14,7.13,7.14,370400.0,4.3151,4.3151,4.3091,4.3151,370400.0
2011-01-05 12:30:00,7.14,7.18,7.13,7.18,590900.0,4.3151,4.3393,4.3091,4.3393,590900.0
2011-01-05 12:40:00,7.17,7.18,7.15,7.16,451000.0,4.3332,4.3393,4.3211,4.3272,451000.0
2011-01-05 12:50:00,7.16,7.19,7.15,7.18,393600.0,4.3272,4.3453,4.3211,4.3393,393600.0
2011-01-05 13:00:00,7.19,7.2,7.15,7.16,761700.0,4.3453,4.3514,4.3211,4.3272,761700.0
2011-01-05 13:10:00,7.16,7.18,7.16,7.16,478900.0,4.3272,4.3393,4.3272,4.3272,478900.0
2011-01-05 13:20:00,7.17,7.2,7.16,7.19,320200.0,4.3332,4.3514,4.3272,4.3453,320200.0
2011-01-05 13:30:00,7.18,7.19,7.16,7.16,270900.0,4.3393,4.3453,4.3272,4.3272,270900.0
2011-01-05 13:40:00,7.16,7.17,7.15,7.15,414000.0,4.3272,4.3332,4.3211,4.3211,414000.0
2011-01-05 13:50:00,7.16,7.16,7.15,7.16,161500.0,4.3272,4.3272,4.3211,4.3272,161500.0
2011-01-05 14:00:00,7.16,7.18,7.15,7.18,309000.0,4.3272,4.3393,4.3211,4.3393,309000.0
2011-01-05 14:10:00,7.18,7.18,7.16,7.16,319300.0,4.3393,4.3393,4.3272,4.3272,319300.0
2011-01-05 14:20:00,7.16,7.17,7.15,7.16,205700.0,4.3272,4.3332,4.3211,4.3272,205700.0
2011-01-05 14:30:00,7.15,7.16,7.14,7.14,595800.0,4.3211,4.3272,4.3151,4.3151,595800.0
2011-01-05 14:40:00,7.14,7.18,7.13,7.18,557700.0,4.3151,4.3393,4.3091,4.3393,557700.0
2011-01-05 14:50:00,7.18,7.18,7.17,7.18,369000.0,4.3393,4.3393,4.3332,4.3393,369000.0
2011-01-05 15:00:00,7.18,7.21,7.17,7.2,773500.0,4.3393,4.3574,4.3332,4.3514,773500.0
2011-01-05 15:10:00,7.2,7.24,7.2,7.21,880300.0,4.3514,4.3755,4.3514,4.3574,880300.0
2011-01-05 15:20:00,7.2,7.21,7.19,7.19,275300.0,4.3514,4.3574,4.3453,4.3453,275300.0
2011-01-05 15:30:00,7.2,7.2,7.18,7.19,510800.0,4.3514,4.3514,4.3393,4.3453,510800.0
2011-01-05 15:40:00,7.18,7.19,7.17,7.19,729000.0,4.3393,4.3453,4.3332,4.3453,729000.0
2011-01-05 15:50:00,7.18,7.2,7.17,7.18,2420000.0,4.3393,4.3514,4.3332,4.3393,2420000.0
2011-01-06 09:30:00,7.26,7.27,7.18,7.21,1792600.0,4.3876,4.3937,4.3393,4.3574,1792600.0
2011-01-06 09:40:00,7.21,7.28,7.21,7.28,1733600.0,4.3574,4.3997,4.3574,4.3997,1733600.0
2011-01-06 09:50:00,7.28,7.32,7.25,7.26,1185900.0,4.3997,4.4239,4.3816,4.3876,1185900.0
2011-01-06 10:00:00,7.26,7.28,7.23,7.23,1232200.0,4.3876,4.3997,4.3695,4.3695,1232200.0
2011-01-06 10:10:00,7.24,7.24,7.2,7.23,873000.0,4.3755,4.3755,4.3514,4.3695,873000.0
2011-01-06 10:20:00,7.23,7.25,7.22,7.24,436100.0,4.3695,4.3816,4.3634,4.3755,436100.0
2011-01-06 10:30:00,7.24,7.28,7.23,7.28,1069500.0,4.3755,4.3997,4.3695,4.3997,1069500.0
2011-01-06 10:40:00,7.28,7.29,7.26,7.27,454900.0,4.3997,4.4057,4.3876,4.3937,454900.0
2011-01-06 10:50:00,7.27,7.28,7.24,7.27,877900.0,4.3937,4.3997,4.3755,4.3937,877900.0
2011-01-06 11:00:00,7.27,7.27,7.22,7.24,947200.0,4.3937,4.3937,4.3634,4.3755,947200.0
2011-01-06 11:10:00,7.24,7.25,7.23,7.23,389400.0,4.3755,4.3816,4.3695,4.3695,389400.0
2011-01-06 11:20:00,7.24,7.24,7.23,7.24,152700.0,4.3755,4.3755,4.3695,4.3755,152700.0
2011-01-06 11:30:00,7.24,7.24,7.23,7.23,152200.0,4.3755,4.3755,4.3695,4.3695,152200.0
2011-01-06 11:40:00,7.24,7.25,7.22,7.24,305600.0,4.3755,4.3816,4.3634,4.3755,305600.0
2011-01-06 11:50:00,7.24,7.25,7.24,7.24,149300.0,4.3755,4.3816,4.3755,4.3755,149300.0
2011-01-06 12:00:00,7.24,7.25,7.23,7.24,193100.0,4.3755,4.3816,4.3695,4.3755,193100.0
2011-01-06 12:10:00,7.24,7.24,7.21,7.22,982400.0,4.3755,4.3755,4.3574,4.3634,982400.0
2011-01-06 12:20:00,7.22,7.23,7.21,7.22,317100.0,4.3634,4.3695,4.3574,4.3634,317100.0
2011-01-06 12:30:00,7.22,7.23,7.21,7.22,298300.0,4.3634,4.3695,4.3574,4.3634,298300.0
2011-01-06 12:40:00,7.21,7.23,7.21,7.22,291000.0,4.3574,4.3695,4.3574,4.3634,291000.0
2011-01-06 12:50:00,7.22,7.23,7.21,7.22,167700.0,4.3634,4.3695,4.3574,4.3634,167700.0
2011-01-06 13:00:00,7.21,7.22,7.2,7.2,244300.0,4.3574,4.3634,4.3514,4.3514,244300.0
2011-01-06 13:10:00,7.2,7.21,7.16,7.16,781600.0,4.3514,4.3574,4.3272,4.3272,781600.0
2011-01-06 13:20:00,7.16,7.18,7.16,7.16,425200.0,4.3272,4.3393,4.3272,4.3272,425200.0
2011-01-06 13:30:00,7.16,7.17,7.16,7.16,170500.0,4.3272,4.3332,4.3272,4.3272,170500.0
2011-01-06 13:40:00,7.16,7.18,7.15,7.15,648600.0,4.3272,4.3393,4.3211,4.3211,648600.0
2011-01-06 13:50:00,7.15,7.16,7.12,7.14,691600.0,4.3211,4.3272,4.303,4.3151,691600.0
2011-01-06 14:00:00,7.13,7.14,7.12,7.13,513000.0,4.3091,4.3151,4.303,4.3091,513000.0
2011-01-06 14:10:00,7.13,7.14,7.1,7.11,441200.0,4.3091,4.3151,4.2909,4.297,441200.0
2011-01-06 14:20:00,7.11,7.15,7.11,7.14,458100.0,4.297,4.3211,4.297,4.3151,458100.0
2011-01-06 14:30:00,7.14,7.16,7.14,7.15,224500.0,4.3151,4.3272,4.3151,4.3211,224500.0
2011-01-06 14:40:00,7.16,7.16,7.13,7.13,252100.0,4.3272,4.3272,4.3091,4.3091,252100.0
2011-01-06 14:50:00,7.13,7.15,7.13,7.15,221000.0,4.3091,4.3211,4.3091,4.3211,221000.0
2011-01-06 15:00:00,7.15,7.16,7.14,7.16,221000.0,4.3211,4.3272,4.3151,4.3272,221000.0
2011-01-06 15:10:00,7.16,7.21,7.16,7.18,1249800.0,4.3272,4.3574,4.3272,4.3393,1249800.0
2011-01-06 15:20:00,7.18,7.19,7.14,7.16,506300.0,4.3393,4.3453,4.3151,4.3272,506300.0
2011-01-06 15:30:00,7.16,7.17,7.15,7.16,476200.0,4.3272,4.3332,4.3211,4.3272,476200.0
2011-01-06 15:40:00,7.16,7.16,7.13,7.13,781400.0,4.3272,4.3272,4.3091,4.3091,781400.0
2011-01-06 15:50:00,7.14,7.16,7.14,7.16,1183800.0,4.3151,4.3272,4.3151,4.3272,1183800.0
2011-01-07 09:30:00,7.22,7.23,7.2,7.21,755700.0,4.3634,4.3695,4.3514,4.3574,755700.0
2011-01-07 09:40:00,7.2,7.21,7.17,7.18,597900.0,4.3514,4.3574,4.3332,4.3393,597900.0
2011-01-07 09:50:00,7.18,7.21,7.18,7.21,655300.0,4.3393,4.3574,4.3393,4.3574,655300.0
2011-01-07 10:00:00,7.21,7.22,7.19,7.2,918200.0,4.3574,4.3634,4.3453,4.3514,918200.0
2011-01-07 10:10:00,7.21,7.23,7.2,7.2,681400.0,4.3574,4.3695,4.3514,4.3514,681400.0
2011-01-07 10:20:00,7.21,7.21,7.19,7.21,201500.0,4.3574,4.3574,4.3453,4.3574,201500.0
2011-01-07 10:30:00,7.2,7.21,7.15,7.15,719700.0,4.3514,4.3574,4.3211,4.3211,719700.0
2011-01-07 10:40:00,7.15,7.16,7.12,7.14,705900.0,4.3211,4.3272,4.303,4.3151,705900.0
2011-01-07 10:50:00,7.14,7.15,7.13,7.14,527400.0,4.3151,4.3211,4.3091,4.3151,527400.0
2011-01-07 11:00:00,7.13,7.14,7.01,7.02,2016500.0,4.3091,4.3151,4.2365,4.2426,2016500.0
2011-01-07 11:10:00,7.02,7.09,7.01,7.08,890200.0,4.2426,4.2849,4.2365,4.2788,890200.0
2011-01-07 11:20:00,7.08,7.08,6.97,7.02,3121700.0,4.2788,4.2788,4.2124,4.2426,3121700.0
2011-01-07 11:30:00,7.02,7.04,7.01,7.04,810300.0,4.2426,4.2547,4.2365,4.2547,810300.0
2011-01-07 11:40:00,7.03,7.06,7.03,7.05,751300.0,4.2486,4.2667,4.2486,4.2607,751300.0
2011-01-07 11:50:00,7.05,7.11,7.05,7.08,942700.0,4.2607,4.297,4.2607,4.2788,942700.0
2011-01-07 12:00:00,7.07,7.07,7.03,7.05,766900.0,4.2728,4.2728,4.2486,4.2607,766900.0
2011-01-07 12:10:00,7.05,7.05,7.02,7.04,272900.0,4.2607,4.2607,4.2426,4.2547,272900.0
2011-01-07 12:20:00,7.03,7.04,7.01,7.01,245900.0,4.2486,4.2547,4.2365,4.2365,245900.0
2011-01-07 12:30:00,7.01,7.04,6.99,7.03,1025000.0,4.2365,4.2547,4.2244,4.2486,1025000.0
2011-01-07 12:40:00,7.03,7.04,7.0,7.02,647900.0,4.2486,4.2547,4.2305,4.2426,647900.0
2011-01-07 12:50:00,7.01,7.05,7.0,7.03,541600.0,4.2365,4.2607,4.2305,4.2486,541600.0
2011-01-07 13:00:00,7.03,7.04,7.01,7.03,396400.0,4.2486,4.2547,4.2365,4.2486,396400.0
2011-01-07 13:10:00,7.03,7.07,7.01,7.05,802400.0,4.2486,4.2728,4.2365,4.2607,802400.0
2011-01-07 13:20:00,7.05,7.06,7.04,7.05,325300.0,4.2607,4.2667,4.2547,4.2607,325300.0
2011-01-07 13:30:00,7.06,7.08,7.02,7.07,839400.0,4.2667,4.2788,4.2426,4.2728,839400.0
2011-01-07 13:40:00,7.08,7.1,7.05,7.1,560400.0,4.2788,4.2909,4.2607,4.2909,560400.0
2011-01-07 13:50:00,7.09,7.1,7.06,7.07,278000.0,4.2849,4.2909,4.2667,4.2728,278000.0
2011-01-07 14:00:00,7.06,7.08,7.05,7.06,249300.0,4.2667,4.2788,4.2607,4.2667,249300.0
2011-01-07 14:10:00,7.05,7.06,7.01,7.04,543000.0,4.2607,4.2667,4.2365,4.2547,543000.0
2011-01-07 14:20:00,7.04,7.08,7.03,7.05,445600.0,4.2547,4.2788,4.2486,4.2607,445600.0
2011-01-07 14:30:00,7.05,7.09,7.04,7.09,482700.0,4.2607,4.2849,4.2547,4.2849,482700.0
2011-01-07 14:40:00,7.09,7.09,7.07,7.09,242500.0,4.2849,4.2849,4.2728,4.2849,242500.0
2011-01-07 14:50:00,7.09,7.12,7.09,7.11,539200.0,4.2849,4.303,4.2849,4.297,539200.0
2011-01-07 15:00:00,7.1,7.12,7.09,7.11,414700.0,4.2909,4.303,4.2849,4.297,414700.0
2011-01-07 15:10:00,7.11,7.14,7.09,7.12,806700.0,4.297,4.3151,4.2849,4.303,806700.0
2011-01-07 15:20:00,7.12,7.13,7.1,7.11,263800.0,4.303,4.3091,4.2909,4.297,263800.0
2011-01-07 15:30:00,7.1,7.13,7.08,7.1,891400.0,4.2909,4.3091,4.2788,4.2909,891400.0
2011-01-07 15:40:00,7.11,7.11,7.09,7.09,373100.0,4.297,4.297,4.2849,4.2849,373100.0
2011-01-07 15:50:00,7.09,7.13,7.09,7.12,1390600.0,4.2849,4.3091,4.2849,4.303,1390600.0
2011-01-10 09:30:00,7.05,7.14,7.02,7.12,1452700.0,4.2607,4.3151,4.2426,4.303,1452700.0
2011-01-10 09:40:00,7.12,7.19,7.12,7.18,1040700.0,4.303,4.3453,4.303,4.3393,1040700.0
2011-01-10 09:50:00,7.18,7.18,7.06,7.08,1089600.0,4.3393,4.3393,4.2667,4.2788,1089600.0
2011-01-10 10:00:00,7.08,7.09,7.02,7.04,1121500.0,4.2788,4.2849,4.2426,4.2547,1121500.0
2011-01-10 10:10:00,7.05,7.06,7.01,7.01,982100.0,4.2607,4.2667,4.2365,4.2365,982100.0
2011-01-10 10:20:00,7.02,7.07,7.01,7.07,920400.0,4.2426,4.2728,4.2365,4.2728,920400.0
2011-01-10 10:30:00,7.07,7.11,7.06,7.08,952600.0,4.2728,4.297,4.2667,4.2788,952600.0
2011-01-10 10:40:00,7.08,7.12,7.07,7.12,423600.0,4.2788,4.303,4.2728,4.303,423600.0
2011-01-10 10:50:00,7.12,7.12,7.07,7.09,404500.0,4.303,4.303,4.2728,4.2849,404500.0
2011-01-10 11:00:00,7.08,7.1,7.05,7.06,337900.0,4.2788,4.2909,4.2607,4.2667,337900.0
2011-01-10 11:10:00,7.07,7.08,7.06,7.07,372300.0,4.2728,4.2788,4.2667,4.2728,372300.0
2011-01-10 11:20:00,7.07,7.1,7.06,7.09,172100.0,4.2728,4.2909,4.2667,4.2849,172100.0
2011-01-10 11:30:00,7.09,7.1,7.09,7.1,202100.0,4.2849,4.2909,4.2849,4.2909,202100.0
2011-01-10 11:40:00,7.1,7.16,7.09,7.15,874200.0,4.2909,4.3272,4.2849,4.3211,874200.0
2011-01-10 11:50:00,7.15,7.16,7.14,7.16,122100.0,4.3211,4.3272,4.3151,4.3272,122100.0
2011-01-10 12:00:00,7.16,7.17,7.15,7.17,351500.0,4.3272,4.3332,4.3211,4.3332,351500.0
2011-01-10 12:10:00,7.17,7.17,7.15,7.15,1083700.0,4.3332,4.3332,4.3211,4.3211,1083700.0
2011-01-10 12:20:00,7.16,7.16,7.14,7.16,395700.0,4.3272,4.3272,4.3151,4.3272,395700.0
2011-01-10 12:30:00,7.16,7.17,7.15,7.17,244800.0,4.3272,4.3332,4.3211,4.3332,244800.0
2011-01-10 12:40:00,7.16,7.17,7.13,7.16,694200.0,4.3272,4.3332,4.3091,4.3272,694200.0
2011-01-10 12:50:00,7.15,7.16,7.14,7.14,271600.0,4.3211,4.3272,4.3151,4.3151,271600.0
2011-01-10 13:00:00,7.14,7.2,7.14,7.19,758400.0,4.3151,4.3514,4.3151,4.3453,758400.0
2011-01-10 13:10:00,7.18,7.19,7.18,7.18,131600.0,4.3393,4.3453,4.3393,4.3393,131600.0
2011-01-10 13:20:00,7.18,7.21,7.18,7.2,455200.0,4.3393,4.3574,4.3393,4.3514,455200.0
2011-01-10 13:30:00,7.2,7.21,7.2,7.21,211300.0,4.3514,4.3574,4.3514,4.3574,211300.0
2011-01-10 13:40:00,7.21,7.21,7.2,7.2,215800.0,4.3574,4.3574,4.3514,4.3514,215800.0
2011-01-10 13:50:00,7.2,7.21,7.16,7.18,1050100.0,4.3514,4.3574,4.3272,4.3393,1050100.0
2011-01-10 14:00:00,7.17,7.18,7.14,7.18,613500.0,4.3332,4.3393,4.3151,4.3393,613500.0
2011-01-10 14:10:00,7.18,7.2,7.16,7.18,540600.0,4.3393,4.3514,4.3272,4.3393,540600.0
2011-01-10 14:20:00,7.18,7.2,7.18,7.18,236900.0,4.3393,4.3514,4.3393,4.3393,236900.0
2011-01-10 14:30:00,7.18,7.19,7.18,7.18,252400.0,4.3393,4.3453,4.3393,4.3393,252400.0
2011-01-10 14:40:00,7.18,7.19,7.18,7.18,132200.0,4.3393,4.3453,4.3393,4.3393,132200.0
2011-01-10 14:50:00,7.18,7.22,7.18,7.21,650300.0,4.3393,4.3634,4.3393,4.3574,650300.0
2011-01-10 15:00:00,7.22,7.23,7.21,7.22,468400.0,4.3634,4.3695,4.3574,4.3634,468400.0
2011-01-10 15:10:00,7.23,7.23,7.22,7.23,761900.0,4.3695,4.3695,4.3634,4.3695,761900.0
2011-01-10 15:20:00,7.23,7.25,7.22,7.24,1083500.0,4.3695,4.3816,4.3634,4.3755,1083500.0
2011-01-10 15:30:00,7.24,7.24,7.23,7.24,685600.0,4.3755,4.3755,4.3695,4.3755,685600.0
2011-01-10 15:40:00,7.24,7.24,7.2,7.2,1360200.0,4.3755,4.3755,4.3514,4.3514,1360200.0
2011-01-10 15:50:00,7.21,7.22,7.19,7.2,2360200.0,4.3574,4.3634,4.3453,4.3514,2360200.0
2011-01-11 09:30:00,7.26,7.34,7.25,7.3,1892300.0,4.3876,4.436,4.3816,4.4118,1892300.0
2011-01-11 09:40:00,7.3,7.32,7.28,7.28,840700.0,4.4118,4.4239,4.3997,4.3997,840700.0
2011-01-11 09:50:00,7.29,7.31,7.25,7.27,1136800.0,4.4057,4.4178,4.3816,4.3937,1136800.0
2011-01-11 10:00:00,7.26,7.26,7.23,7.25,1147000.0,4.3876,4.3876,4.3695,4.3816,1147000.0
2011-01-11 10:10:00,7.24,7.26,7.22,7.23,797000.0,4.3755,4.3876,4.3634,4.3695,797000.0
2011-01-11 10:20:00,7.23,7.25,7.21,7.24,868800.0,4.3695,4.3816,4.3574,4.3755,868800.0
2011-01-11 10:30:00,7.24,7.25,7.19,7.2,582500.0,4.3755,4.3816,4.3453,4.3514,582500.0
2011-01-11 10:40:00,7.19,7.22,7.19,7.2,608500.0,4.3453,4.3634,4.3453,4.3514,608500.0
2011-01-11 10:50:00,7.21,7.25,7.2,7.24,703400.0,4.3574,4.3816,4.3514,4.3755,703400.0
2011-01-11 11:00:00,7.23,7.27,7.23,7.26,393800.0,4.3695,4.3937,4.3695,4.3876,393800.0
2011-01-11 11:10:00,7.26,7.28,7.23,7.24,803200.0,4.3876,4.3997,4.3695,4.3755,803200.0
2011-01-11 11:20:00,7.23,7.25,7.22,7.22,562100.0,4.3695,4.3816,4.3634,4.3634,562100.0
2011-01-11 11:30:00,7.22,7.23,7.2,7.21,522600.0,4.3634,4.3695,4.3514,4.3574,522600.0
2011-01-11 11:40:00,7.2,7.23,7.19,7.2,877600.0,4.3514,4.3695,4.3453,4.3514,877600.0
2011-01-11 11:50:00,7.2,7.22,7.2,7.22,309600.0,4.3514,4.3634,4.3514,4.3634,309600.0
2011-01-11 12:00:00,7.21,7.23,7.21,7.22,218900.0,4.3574,4.3695,4.3574,4.3634,218900.0
2011-01-11 12:10:00,7.22,7.23,7.21,7.23,159800.0,4.3634,4.3695,4.3574,4.3695,159800.0
2011-01-11 12:20:00,7.22,7.23,7.21,7.22,231000.0,4.3634,4.3695,4.3574,4.3634,231000.0
2011-01-11 12:30:00,7.22,7.23,7.21,7.23,148600.0,4.3634,4.3695,4.3574,4.3695,148600.0
2011-01-11 12:40:00,7.23,7.23,7.21,7.21,305300.0,4.3695,4.3695,4.3574,4.3574,305300.0
2011-01-11 12:50:00,7.21,7.23,7.21,7.21,251500.0,4.3574,4.3695,4.3574,4.3574,251500.0
2011-01-11 13:00:00,7.22,7.22,7.21,7.21,86200.0,4.3634,4.3634,4.3574,4.3574,86200.0
2011-01-11 13:10:00,7.22,7.22,7.18,7.19,813800.0,4.3634,4.3634,4.3393,4.3453,813800.0
2011-01-11 13:20:00,7.18,7.19,7.18,7.18,213000.0,4.3393,4.3453,4.3393,4.3393,213000.0
2011-01-11 13:30:00,7.18,7.19,7.16,7.17,473300.0,4.3393,4.3453,4.3272,4.3332,473300.0
2011-01-11 13:40:00,7.18,7.18,7.15,7.15,223000.0,4.3393,4.3393,4.3211,4.3211,223000.0
2011-01-11 13:50:00,7.15,7.16,7.11,7.13,451800.0,4.3211,4.3272,4.297,4.3091,451800.0
2011-01-11 14:00:00,7.13,7.13,7.11,7.13,327900.0,4.3091,4.3091,4.297,4.3091,327900.0
2011-01-11 14:10:00,7.13,7.14,7.12,7.12,472800.0,4.3091,4.3151,4.303,4.303,472800.0
2011-01-11 14:20:00,7.13,7.16,7.12,7.15,356100.0,4.3091,4.3272,4.303,4.3211,356100.0
2011-01-11 14:30:00,7.15,7.16,7.15,7.15,184100.0,4.3211,4.3272,4.3211,4.3211,184100.0
2011-01-11 14:40:00,7.15,7.16,7.15,7.16,183100.0,4.3211,4.3272,4.3211,4.3272,183100.0
2011-01-11 14:50:00,7.15,7.17,7.15,7.15,546000.0,4.3211,4.3332,4.3211,4.3211,546000.0
2011-01-11 15:00:00,7.16,7.17,7.15,7.16,268700.0,4.3272,4.3332,4.3211,4.3272,268700.0
2011-01-11 15:10:00,7.17,7.17,7.16,7.17,105300.0,4.3332,4.3332,4.3272,4.3332,105300.0
2011-01-11 15:20:00,7.16,7.17,7.16,7.17,285000.0,4.3272,4.3332,4.3272,4.3332,285000.0
2011-01-11 15:30:00,7.17,7.17,7.16,7.17,274800.0,4.3332,4.3332,4.3272,4.3332,274800.0
2011-01-11 15:40:00,7.16,7.17,7.13,7.14,1100000.0,4.3272,4.3332,4.3091,4.3151,1100000.0
2011-01-11 15:50:00,7.14,7.14,7.12,7.12,1667900.0,4.3151,4.3151,4.303,4.303,1667900.0
2011-01-12 09:30:00,7.24,7.27,7.23,7.25,912000.0,4.3755,4.3937,4.3695,4.3816,912000.0
2011-01-12 09:40:00,7.25,7.27,7.23,7.26,1955500.0,4.3816,4.3937,4.3695,4.3876,1955500.0
2011-01-12 09:50:00,7.26,7.27,7.2,7.22,1436600.0,4.3876,4.3937,4.3514,4.3634,1436600.0
2011-01-12 10:00:00,7.22,7.24,7.22,7.24,391000.0,4.3634,4.3755,4.3634,4.3755,391000.0
2011-01-12 10:10:00,7.24,7.26,7.21,7.23,944900.0,4.3755,4.3876,4.3574,4.3695,944900.0
2011-01-12 10:20:00,7.23,7.29,7.22,7.29,913600.0,4.3695,4.4057,4.3634,4.4057,913600.0
2011-01-12 10:30:00,7.29,7.3,7.27,7.28,868700.0,4.4057,4.4118,4.3937,4.3997,868700.0
2011-01-12 10:40:00,7.27,7.28,7.27,7.27,239900.0,4.3937,4.3997,4.3937,4.3937,239900.0
2011-01-12 10:50:00,7.28,7.28,7.27,7.27,301200.0,4.3997,4.3997,4.3937,4.3937,301200.0
2011-01-12 11:00:00,7.27,7.28,7.26,7.28,387300.0,4.3937,4.3997,4.3876,4.3997,387300.0
2011-01-12 11:10:00,7.27,7.28,7.27,7.27,185300.0,4.3937,4.3997,4.3937,4.3937,185300.0
2011-01-12 11:20:00,7.28,7.28,7.27,7.28,279500.0,4.3997,4.3997,4.3937,4.3997,279500.0
2011-01-12 11:30:00,7.28,7.28,7.26,7.28,419600.0,4.3997,4.3997,4.3876,4.3997,419600.0
2011-01-12 11:40:00,7.27,7.28,7.26,7.27,266600.0,4.3937,4.3997,4.3876,4.3937,266600.0
2011-01-12 11:50:00,7.26,7.27,7.25,7.25,306000.0,4.3876,4.3937,4.3816,4.3816,306000.0
2011-01-12 12:00:00,7.25,7.26,7.24,7.25,655100.0,4.3816,4.3876,4.3755,4.3816,655100.0
2011-01-12 12:10:00,7.25,7.26,7.25,7.26,241500.0,4.3816,4.3876,4.3816,4.3876,241500.0
2011-01-12 12:20:00,7.26,7.27,7.25,7.26,385500.0,4.3876,4.3937,4.3816,4.3876,385500.0
2011-01-12 12:30:00,7.26,7.27,7.25,7.26,495200.0,4.3876,4.3937,4.3816,4.3876,495200.0
2011-01-12 12:40:00,7.26,7.27,7.25,7.26,262900.0,4.3876,4.3937,4.3816,4.3876,262900.0
2011-01-12 12:50:00,7.26,7.27,7.26,7.27,183300.0,4.3876,4.3937,4.3876,4.3937,183300.0
2011-01-12 13:00:00,7.26,7.27,7.26,7.26,73000.0,4.3876,4.3937,4.3876,4.3876,73000.0
2011-01-12 13:10:00,7.26,7.27,7.25,7.26,236500.0,4.3876,4.3937,4.3816,4.3876,236500.0
2011-01-12 13:20:00,7.27,7.27,7.26,7.26,128600.0,4.3937,4.3937,4.3876,4.3876,128600.0
2011-01-12 13:30:00,7.26,7.27,7.25,7.26,188300.0,4.3876,4.3937,4.3816,4.3876,188300.0
2011-01-12 13:40:00,7.26,7.27,7.26,7.27,60500.0,4.3876,4.3937,4.3876,4.3937,60500.0
2011-01-12 13:50:00,7.26,7.27,7.26,7.26,334900.0,4.3876,4.3937,4.3876,4.3876,334900.0
2011-01-12 14:00:00,7.26,7.28,7.25,7.27,507700.0,4.3876,4.3997,4.3816,4.3937,507700.0
2011-01-12 14:10:00,7.27,7.28,7.27,7.28,124100.0,4.3937,4.3997,4.3937,4.3997,124100.0
2011-01-12 14:20:00,7.27,7.28,7.26,7.26,177800.0,4.3937,4.3997,4.3876,4.3876,177800.0
2011-01-12 14:30:00,7.26,7.27,7.25,7.26,227200.0,4.3876,4.3937,4.3816,4.3876,227200.0
2011-01-12 14:40:00,7.25,7.26,7.25,7.25,169900.0,4.3816,4.3876,4.3816,4.3816,169900.0
2011-01-12 14:50:00,7.25,7.26,7.25,7.26,132000.0,4.3816,4.3876,4.3816,4.3876,132000.0
2011-01-12 15:00:00,7.26,7.26,7.24,7.24,369100.0,4.3876,4.3876,4.3755,4.3755,369100.0
2011-01-12 15:10:00,7.24,7.25,7.21,7.21,777400.0,4.3755,4.3816,4.3574,4.3574,777400.0
2011-01-12 15:20:00,7.21,7.22,7.19,7.2,627000.0,4.3574,4.3634,4.3453,4.3514,627000.0
2011-01-12 15:30:00,7.2,7.21,7.18,7.2,1008900.0,4.3514,4.3574,4.3393,4.3514,1008900.0
2011-01-12 15:40:00,7.2,7.21,7.19,7.2,882300.0,4.3514,4.3574,4.3453,4.3514,882300.0
2011-01-12 15:50:00,7.19,7.22,7.19,7.22,1064500.0,4.3453,4.3634,4.3453,4.3634,1064500.0
2011-01-13 09:30:00,7.21,7.23,7.15,7.16,848900.0,4.3574,4.3695,4.3211,4.3272,848900.0
2011-01-13 09:40:00,7.15,7.19,7.15,7.18,638700.0,4.3211,4.3453,4.3211,4.3393,638700.0
2011-01-13 09:50:00,7.18,7.19,7.16,7.17,468200.0,4.3393,4.3453,4.3272,4.3332,468200.0
2011-01-13 10:00:00,7.16,7.16,7.09,7.09,1228700.0,4.3272,4.3272,4.2849,4.2849,1228700.0
2011-01-13 10:10:00,7.1,7.1,7.06,7.08,870200.0,4.2909,4.2909,4.2667,4.2788,870200.0
2011-01-13 10:20:00,7.08,7.11,7.07,7.11,888400.0,4.2788,4.297,4.2728,4.297,888400.0
2011-01-13 10:30:00,7.11,7.11,7.09,7.11,648400.0,4.297,4.297,4.2849,4.297,648400.0
2011-01-13 10:40:00,7.11,7.12,7.1,7.12,353400.0,4.297,4.303,4.2909,4.303,353400.0
2011-01-13 10:50:00,7.11,7.15,7.1,7.13,985900.0,4.297,4.3211,4.2909,4.3091,985900.0
2011-01-13 11:00:00,7.13,7.14,7.13,7.14,195100.0,4.3091,4.3151,4.3091,4.3151,195100.0
2011-01-13 11:10:00,7.14,7.16,7.13,7.13,435400.0,4.3151,4.3272,4.3091,4.3091,435400.0
2011-01-13 11:20:00,7.13,7.14,7.12,7.12,214400.0,4.3091,4.3151,4.303,4.303,214400.0
2011-01-13 11:30:00,7.12,7.15,7.12,7.14,573200.0,4.303,4.3211,4.303,4.3151,573200.0
2011-01-13 11:40:00,7.13,7.15,7.12,7.13,284300.0,4.3091,4.3211,4.303,4.3091,284300.0
2011-01-13 11:50:00,7.14,7.14,7.13,7.13,125900.0,4.3151,4.3151,4.3091,4.3091,125900.0
2011-01-13 12:00:00,7.14,7.17,7.13,7.16,1356500.0,4.3151,4.3332,4.3091,4.3272,1356500.0
2011-01-13 12:10:00,7.16,7.17,7.13,7.14,648600.0,4.3272,4.3332,4.3091,4.3151,648600.0
2011-01-13 12:20:00,7.15,7.16,7.14,7.14,467900.0,4.3211,4.3272,4.3151,4.3151,467900.0
2011-01-13 12:30:00,7.14,7.15,7.12,7.12,454400.0,4.3151,4.3211,4.303,4.303,454400.0
2011-01-13 12:40:00,7.12,7.14,7.12,7.13,569700.0,4.303,4.3151,4.303,4.3091,569700.0
2011-01-13 12:50:00,7.12,7.13,7.1,7.1,393000.0,4.303,4.3091,4.2909,4.2909,393000.0
2011-01-13 13:00:00,7.11,7.14,7.1,7.12,597900.0,4.297,4.3151,4.2909,4.303,597900.0
2011-01-13 13:10:00,7.11,7.14,7.11,7.13,354900.0,4.297,4.3151,4.297,4.3091,354900.0
2011-01-13 13:20:00,7.12,7.13,7.11,7.11,223600.0,4.303,4.3091,4.297,4.297,223600.0
2011-01-13 13:30:00,7.11,7.14,7.11,7.11,234500.0,4.297,4.3151,4.297,4.297,234500.0
2011-01-13 13:40:00,7.11,7.12,7.11,7.12,68800.0,4.297,4.303,4.297,4.303,68800.0
2011-01-13 13:50:00,7.11,7.14,7.11,7.13,166900.0,4.297,4.3151,4.297,4.3091,166900.0
2011-01-13 14:00:00,7.13,7.14,7.11,7.13,567500.0,4.3091,4.3151,4.297,4.3091,567500.0
2011-01-13 14:10:00,7.13,7.13,7.09,7.11,1223300.0,4.3091,4.3091,4.2849,4.297,1223300.0
2011-01-13 14:20:00,7.1,7.12,7.1,7.11,289100.0,4.2909,4.303,4.2909,4.297,289100.0
2011-01-13 14:30:00,7.11,7.14,7.1,7.12,434300.0,4.297,4.3151,4.2909,4.303,434300.0
2011-01-13 14:40:00,7.13,7.13,7.12,7.13,113700.0,4.3091,4.3091,4.303,4.3091,113700.0
2011-01-13 14:50:00,7.13,7.13,7.11,7.11,590900.0,4.3091,4.3091,4.297,4.297,590900.0
2011-01-13 15:00:00,7.11,7.14,7.11,7.13,582200.0,4.297,4.3151,4.297,4.3091,582200.0
2011-01-13 15:10:00,7.13,7.13,7.11,7.11,597800.0,4.3091,4.3091,4.297,4.297,597800.0
2011-01-13 15:20:00,7.11,7.12,7.1,7.11,780100.0,4.297,4.303,4.2909,4.297,780100.0
2011-01-13 15:30:00,7.12,7.12,7.09,7.1,1345100.0,4.303,4.303,4.2849,4.2909,1345100.0
2011-01-13 15:40:00,7.11,7.12,7.09,7.1,945500.0,4.297,4.303,4.2849,4.2909,945500.0
2011-01-13 15:50:00,7.11,7.13,7.09,7.12,1392400.0,4.297,4.3091,4.2849,4.303,1392400.0
2011-01-14 09:30:00,7.1,7.17,7.1,7.15,448900.0,4.2909,4.3332,4.2909,4.3211,448900.0
2011-01-14 09:40:00,7.15,7.17,7.14,7.16,523200.0,4.3211,4.3332,4.3151,4.3272,523200.0
2011-01-14 09:50:00,7.16,7.18,7.15,7.18,644300.0,4.3272,4.3393,4.3211,4.3393,644300.0
2011-01-14 10:00:00,7.18,7.18,7.16,7.16,211300.0,4.3393,4.3393,4.3272,4.3272,211300.0
2011-01-14 10:10:00,7.16,7.17,7.14,7.14,355000.0,4.3272,4.3332,4.3151,4.3151,355000.0
2011-01-14 10:20:00,7.14,7.16,7.11,7.11,712500.0,4.3151,4.3272,4.297,4.297,712500.0
2011-01-14 10:30:00,7.11,7.15,7.11,7.14,198100.0,4.297,4.3211,4.297,4.3151,198100.0
2011-01-14 10:40:00,7.14,7.16,7.14,7.15,270300.0,4.3151,4.3272,4.3151,4.3211,270300.0
2011-01-14 10:50:00,7.16,7.16,7.15,7.16,206800.0,4.3272,4.3272,4.3211,4.3272,206800.0
2011-01-14 11:00:00,7.16,7.18,7.15,7.17,597600.0,4.3272,4.3393,4.3211,4.3332,597600.0
2011-01-14 11:10:00,7.16,7.18,7.16,7.18,901600.0,4.3272,4.3393,4.3272,4.3393,901600.0
2011-01-14 11:20:00,7.18,7.19,7.17,7.19,993500.0,4.3393,4.3453,4.3332,4.3453,993500.0
2011-01-14 11:30:00,7.19,7.2,7.16,7.18,705500.0,4.3453,4.3514,4.3272,4.3393,705500.0
2011-01-14 11:40:00,7.18,7.2,7.17,7.2,476100.0,4.3393,4.3514,4.3332,4.3514,476100.0
2011-01-14 11:50:00,7.2,7.2,7.19,7.19,307200.0,4.3514,4.3514,4.3453,4.3453,307200.0
2011-01-14 12:00:00,7.19,7.21,7.18,7.21,637800.0,4.3453,4.3574,4.3393,4.3574,637800.0
2011-01-14 12:10:00,7.2,7.25,7.2,7.24,1235900.0,4.3514,4.3816,4.3514,4.3755,1235900.0
2011-01-14 12:20:00,7.23,7.25,7.22,7.24,1388800.0,4.3695,4.3816,4.3634,4.3755,1388800.0
2011-01-14 12:30:00,7.24,7.27,7.23,7.24,695000.0,4.3755,4.3937,4.3695,4.3755,695000.0
2011-01-14 12:40:00,7.24,7.25,7.22,7.24,368900.0,4.3755,4.3816,4.3634,4.3755,368900.0
2011-01-14 12:50:00,7.24,7.25,7.23,7.24,195300.0,4.3755,4.3816,4.3695,4.3755,195300.0
2011-01-14 13:00:00,7.24,7.25,7.23,7.24,465500.0,4.3755,4.3816,4.3695,4.3755,465500.0
2011-01-14 13:10:00,7.23,7.24,7.22,7.24,226500.0,4.3695,4.3755,4.3634,4.3755,226500.0
2011-01-14 13:20:00,7.24,7.27,7.23,7.26,551700.0,4.3755,4.3937,4.3695,4.3876,551700.0
2011-01-14 13:30:00,7.26,7.27,7.26,7.27,128100.0,4.3876,4.3937,4.3876,4.3937,128100.0
2011-01-14 13:40:00,7.27,7.29,7.26,7.28,726700.0,4.3937,4.4057,4.3876,4.3997,726700.0
2011-01-14 13:50:00,7.29,7.3,7.28,7.29,428000.0,4.4057,4.4118,4.3997,4.4057,428000.0
2011-01-14 14:00:00,7.29,7.3,7.28,7.28,333100.0,4.4057,4.4118,4.3997,4.3997,333100.0
2011-01-14 14:10:00,7.29,7.29,7.27,7.28,163100.0,4.4057,4.4057,4.3937,4.3997,163100.0
2011-01-14 14:20:00,7.27,7.28,7.26,7.27,262600.0,4.3937,4.3997,4.3876,4.3937,262600.0
2011-01-14 14:30:00,7.27,7.28,7.24,7.24,379500.0,4.3937,4.3997,4.3755,4.3755,379500.0
2011-01-14 14:40:00,7.24,7.29,7.24,7.28,704600.0,4.3755,4.4057,4.3755,4.3997,704600.0
2011-01-14 14:50:00,7.27,7.28,7.24,7.24,464100.0,4.3937,4.3997,4.3755,4.3755,464100.0
2011-01-14 15:00:00,7.24,7.26,7.23,7.23,723400.0,4.3755,4.3876,4.3695,4.3695,723400.0
2011-01-14 15:10:00,7.24,7.25,7.22,7.24,286800.0,4.3755,4.3816,4.3634,4.3755,286800.0
2011-01-14 15:20:00,7.24,7.26,7.24,7.24,316100.0,4.3755,4.3876,4.3755,4.3755,316100.0
2011-01-14 15:30:00,7.24,7.25,7.22,7.22,744100.0,4.3755,4.3816,4.3634,4.3634,744100.0
2011-01-14 15:40:00,7.22,7.24,7.22,7.24,726100.0,4.3634,4.3755,4.3634,4.3755,726100.0
2011-01-14 15:50:00,7.24,7.26,7.23,7.25,1634200.0,4.3755,4.3876,4.3695,4.3816,1634200.0
2011-01-18 09:30:00,7.23,7.29,7.2,7.21,1524500.0,4.3695,4.4057,4.3514,4.3574,1524500.0
2011-01-18 09:40:00,7.21,7.26,7.21,7.24,710500.0,4.3574,4.3876,4.3574,4.3755,710500.0
2011-01-18 09:50:00,7.24,7.25,7.22,7.24,615200.0,4.3755,4.3816,4.3634,4.3755,615200.0
2011-01-18 10:00:00,7.24,7.24,7.2,7.22,1192100.0,4.3755,4.3755,4.3514,4.3634,1192100.0
2011-01-18 10:10:00,7.22,7.24,7.17,7.23,1105500.0,4.3634,4.3755,4.3332,4.3695,1105500.0
2011-01-18 10:20:00,7.23,7.25,7.22,7.24,460000.0,4.3695,4.3816,4.3634,4.3755,460000.0
2011-01-18 10:30:00,7.24,7.24,7.21,7.22,289100.0,4.3755,4.3755,4.3574,4.3634,289100.0
2011-01-18 10:40:00,7.22,7.22,7.17,7.17,497000.0,4.3634,4.3634,4.3332,4.3332,497000.0
2011-01-18 10:50:00,7.18,7.19,7.16,7.18,496900.0,4.3393,4.3453,4.3272,4.3393,496900.0
2011-01-18 11:00:00,7.19,7.2,7.18,7.18,291700.0,4.3453,4.3514,4.3393,4.3393,291700.0
2011-01-18 11:10:00,7.18,7.19,7.18,7.19,129700.0,4.3393,4.3453,4.3393,4.3453,129700.0
2011-01-18 11:20:00,7.19,7.2,7.18,7.19,248400.0,4.3453,4.3514,4.3393,4.3453,248400.0
2011-01-18 11:30:00,7.2,7.2,7.19,7.2,176200.0,4.3514,4.3514,4.3453,4.3514,176200.0
2011-01-18 11:40:00,7.2,7.2,7.19,7.2,208000.0,4.3514,4.3514,4.3453,4.3514,208000.0
2011-01-18 11:50:00,7.2,7.2,7.19,7.19,124800.0,4.3514,4.3514,4.3453,4.3453,124800.0
2011-01-18 12:00:00,7.2,7.2,7.19,7.2,200400.0,4.3514,4.3514,4.3453,4.3514,200400.0
2011-01-18 12:10:00,7.2,7.2,7.19,7.2,121000.0,4.3514,4.3514,4.3453,4.3514,121000.0
2011-01-18 12:20:00,7.2,7.21,7.19,7.19,279000.0,4.3514,4.3574,4.3453,4.3453,279000.0
2011-01-18 12:30:00,7.2,7.2,7.19,7.2,84400.0,4.3514,4.3514,4.3453,4.3514,84400.0
2011-01-18 12:40:00,7.2,7.2,7.19,7.19,315200.0,4.3514,4.3514,4.3453,4.3453,315200.0
2011-01-18 12:50:00,7.2,7.2,7.19,7.2,69300.0,4.3514,4.3514,4.3453,4.3514,69300.0
2011-01-18 13:00:00,7.2,7.2,7.19,7.2,215800.0,4.3514,4.3514,4.3453,4.3514,215800.0
2011-01-18 13:10:00,7.2,7.2,7.19,7.19,62100.0,4.3514,4.3514,4.3453,4.3453,62100.0
2011-01-18 13:20:00,7.2,7.23,7.19,7.23,292600.0,4.3514,4.3695,4.3453,4.3695,292600.0
2011-01-18 13:30:00,7.22,7.23,7.21,7.22,148100.0,4.3634,4.3695,4.3574,4.3634,148100.0
2011-01-18 13:40:00,7.22,7.22,7.19,7.2,226000.0,4.3634,4.3634,4.3453,4.3514,226000.0
2011-01-18 13:50:00,7.2,7.21,7.19,7.2,306800.0,4.3514,4.3574,4.3453,4.3514,306800.0
2011-01-18 14:00:00,7.2,7.2,7.19,7.2,72900.0,4.3514,4.3514,4.3453,4.3514,72900.0
2011-01-18 14:10:00,7.2,7.21,7.19,7.21,163200.0,4.3514,4.3574,4.3453,4.3574,163200.0
2011-01-18 14:20:00,7.21,7.22,7.2,7.22,201000.0,4.3574,4.3634,4.3514,4.3634,201000.0
2011-01-18 14:30:00,7.22,7.22,7.21,7.22,307800.0,4.3634,4.3634,4.3574,4.3634,307800.0
2011-01-18 14:40:00,7.21,7.22,7.21,7.22,115800.0,4.3574,4.3634,4.3574,4.3634,115800.0
2011-01-18 14:50:00,7.22,7.22,7.21,7.22,248000.0,4.3634,4.3634,4.3574,4.3634,248000.0
2011-01-18 15:00:00,7.22,7.22,7.21,7.22,217800.0,4.3634,4.3634,4.3574,4.3634,217800.0
2011-01-18 15:10:00,7.22,7.22,7.21,7.22,148100.0,4.3634,4.3634,4.3574,4.3634,148100.0
2011-01-18 15:20:00,7.22,7.22,7.21,7.22,186300.0,4.3634,4.3634,4.3574,4.3634,186300.0
2011-01-18 15:30:00,7.22,7.22,7.21,7.22,328700.0,4.3634,4.3634,4.3574,4.3634,328700.0
2011-01-18 15:40:00,7.22,7.22,7.21,7.22,288900.0,4.3634,4.3634,4.3574,4.3634,288900.0
2011-01-18 15:50:00,7.22,7.22,7.19,7.19,1445100.0,4.3634,4.3634,4.3453,4.3453,1445100.0
2011-01-19 09:30:00,7.12,7.2,7.12,7.19,655800.0,4.303,4.3514,4.303,4.3453,655800.0
2011-01-19 09:40:00,7.18,7.21,7.14,7.16,1061100.0,4.3393,4.3574,4.3151,4.3272,1061100.0
2011-01-19 09:50:00,7.16,7.16,7.1,7.13,1214200.0,4.3272,4.3272,4.2909,4.3091,1214200.0
2011-01-19 10:00:00,7.13,7.14,7.11,7.12,620700.0,4.3091,4.3151,4.297,4.303,620700.0
2011-01-19 10:10:00,7.12,7.15,7.1,7.11,1520200.0,4.303,4.3211,4.2909,4.297,1520200.0
2011-01-19 10:20:00,7.12,7.13,7.05,7.06,1563300.0,4.303,4.3091,4.2607,4.2667,1563300.0
2011-01-19 10:30:00,7.07,7.07,7.04,7.05,816000.0,4.2728,4.2728,4.2547,4.2607,816000.0
2011-01-19 10:40:00,7.04,7.07,7.03,7.07,503700.0,4.2547,4.2728,4.2486,4.2728,503700.0
2011-01-19 10:50:00,7.07,7.09,7.06,7.09,535900.0,4.2728,4.2849,4.2667,4.2849,535900.0
2011-01-19 11:00:00,7.09,7.09,7.07,7.07,627100.0,4.2849,4.2849,4.2728,4.2728,627100.0
2011-01-19 11:10:00,7.08,7.09,7.04,7.04,580200.0,4.2788,4.2849,4.2547,4.2547,580200.0
2011-01-19 11:20:00,7.04,7.05,7.0,7.01,917700.0,4.2547,4.2607,4.2305,4.2365,917700.0
2011-01-19 11:30:00,7.01,7.05,7.0,7.04,644800.0,4.2365,4.2607,4.2305,4.2547,644800.0
2011-01-19 11:40:00,7.03,7.07,7.03,7.06,474600.0,4.2486,4.2728,4.2486,4.2667,474600.0
2011-01-19 11:50:00,7.06,7.07,7.03,7.05,883300.0,4.2667,4.2728,4.2486,4.2607,883300.0
2011-01-19 12:00:00,7.06,7.07,7.03,7.05,1112500.0,4.2667,4.2728,4.2486,4.2607,1112500.0
2011-01-19 12:10:00,7.06,7.11,7.06,7.11,792500.0,4.2667,4.297,4.2667,4.297,792500.0
2011-01-19 12:20:00,7.11,7.11,7.07,7.09,615500.0,4.297,4.297,4.2728,4.2849,615500.0
2011-01-19 12:30:00,7.09,7.09,7.04,7.06,732500.0,4.2849,4.2849,4.2547,4.2667,732500.0
2011-01-19 12:40:00,7.06,7.06,7.0,7.0,892700.0,4.2667,4.2667,4.2305,4.2305,892700.0
2011-01-19 12:50:00,7.0,7.03,7.0,7.02,430900.0,4.2305,4.2486,4.2305,4.2426,430900.0
2011-01-19 13:00:00,7.02,7.03,7.01,7.01,182800.0,4.2426,4.2486,4.2365,4.2365,182800.0
2011-01-19 13:10:00,7.02,7.03,7.01,7.03,377300.0,4.2426,4.2486,4.2365,4.2486,377300.0
2011-01-19 13:20:00,7.03,7.07,7.02,7.06,929300.0,4.2486,4.2728,4.2426,4.2667,929300.0
2011-01-19 13:30:00,7.06,7.08,7.06,7.07,146000.0,4.2667,4.2788,4.2667,4.2728,146000.0
2011-01-19 13:40:00,7.07,7.12,7.07,7.08,1334500.0,4.2728,4.303,4.2728,4.2788,1334500.0
2011-01-19 13:50:00,7.07,7.08,7.05,7.07,383500.0,4.2728,4.2788,4.2607,4.2728,383500.0
2011-01-19 14:00:00,7.07,7.1,7.07,7.08,340000.0,4.2728,4.2909,4.2728,4.2788,340000.0
2011-01-19 14:10:00,7.09,7.1,7.05,7.05,1678700.0,4.2849,4.2909,4.2607,4.2607,1678700.0
2011-01-19 14:20:00,7.05,7.06,7.05,7.06,182300.0,4.2607,4.2667,4.2607,4.2667,182300.0
2011-01-19 14:30:00,7.05,7.06,7.04,7.05,556400.0,4.2607,4.2667,4.2547,4.2607,556400.0
2011-01-19 14:40:00,7.04,7.05,7.0,7.02,709000.0,4.2547,4.2607,4.2305,4.2426,709000.0
2011-01-19 14:50:00,7.02,7.02,6.99,7.01,959200.0,4.2426,4.2426,4.2244,4.2365,959200.0
2011-01-19 15:00:00,7.01,7.03,6.97,6.99,1371300.0,4.2365,4.2486,4.2124,4.2244,1371300.0
2011-01-19 15:10:00,6.99,7.0,6.95,6.95,889900.0,4.2244,4.2305,4.2003,4.2003,889900.0
2011-01-19 15:20:00,6.95,7.02,6.95,7.01,1573100.0,4.2003,4.2426,4.2003,4.2365,1573100.0
2011-01-19 15:30:00,7.01,7.03,7.0,7.01,1264600.0,4.2365,4.2486,4.2305,4.2365,1264600.0
2011-01-19 15:40:00,7.01,7.03,7.0,7.02,1545000.0,4.2365,4.2486,4.2305,4.2426,1545000.0
2011-01-19 15:50:00,7.02,7.05,7.0,7.01,1868100.0,4.2426,4.2607,4.2305,4.2365,1868100.0
2011-01-20 09:30:00,6.83,6.93,6.77,6.78,3133800.0,4.1277,4.1882,4.0915,4.0975,3133800.0
2011-01-20 09:40:00,6.78,6.81,6.75,6.79,2589900.0,4.0975,4.1157,4.0794,4.1036,2589900.0
2011-01-20 09:50:00,6.78,6.88,6.76,6.86,1538500.0,4.0975,4.158,4.0854,4.1459,1538500.0
2011-01-20 10:00:00,6.86,6.9,6.84,6.86,1080800.0,4.1459,4.1701,4.1338,4.1459,1080800.0
2011-01-20 10:10:00,6.87,6.91,6.86,6.88,1600100.0,4.1519,4.1761,4.1459,4.158,1600100.0
2011-01-20 10:20:00,6.87,6.88,6.76,6.78,1628900.0,4.1519,4.158,4.0854,4.0975,1628900.0
2011-01-20 10:30:00,6.78,6.83,6.76,6.82,1109900.0,4.0975,4.1277,4.0854,4.1217,1109900.0
2011-01-20 10:40:00,6.82,6.82,6.79,6.81,425100.0,4.1217,4.1217,4.1036,4.1157,425100.0
2011-01-20 10:50:00,6.8,6.81,6.71,6.72,1279100.0,4.1096,4.1157,4.0552,4.0613,1279100.0
2011-01-20 11:00:00,6.72,6.74,6.69,6.7,1381500.0,4.0613,4.0734,4.0431,4.0492,1381500.0
2011-01-20 11:10:00,6.7,6.72,6.66,6.7,1469800.0,4.0492,4.0613,4.025,4.0492,1469800.0
2011-01-20 11:20:00,6.7,6.71,6.68,6.71,837300.0,4.0492,4.0552,4.0371,4.0552,837300.0
2011-01-20 11:30:00,6.7,6.72,6.69,6.7,772200.0,4.0492,4.0613,4.0431,4.0492,772200.0
2011-01-20 11:40:00,6.7,6.7,6.69,6.69,241200.0,4.0492,4.0492,4.0431,4.0431,241200.0
2011-01-20 11:50:00,6.7,6.7,6.68,6.69,388800.0,4.0492,4.0492,4.0371,4.0431,388800.0
2011-01-20 12:00:00,6.7,6.74,6.69,6.74,1304000.0,4.0492,4.0734,4.0431,4.0734,1304000.0
2011-01-20 12:10:00,6.74,6.74,6.7,6.71,250800.0,4.0734,4.0734,4.0492,4.0552,250800.0
2011-01-20 12:20:00,6.7,6.74,6.7,6.73,385200.0,4.0492,4.0734,4.0492,4.0673,385200.0
2011-01-20 12:30:00,6.73,6.74,6.72,6.74,245600.0,4.0673,4.0734,4.0613,4.0734,245600.0
2011-01-20 12:40:00,6.74,6.78,6.73,6.76,532200.0,4.0734,4.0975,4.0673,4.0854,532200.0
2011-01-20 12:50:00,6.77,6.8,6.76,6.77,687900.0,4.0915,4.1096,4.0854,4.0915,687900.0
2011-01-20 13:00:00,6.76,6.77,6.74,6.74,302900.0,4.0854,4.0915,4.0734,4.0734,302900.0
2011-01-20 13:10:00,6.74,6.75,6.74,6.75,107600.0,4.0734,4.0794,4.0734,4.0794,107600.0
2011-01-20 13:20:00,6.75,6.76,6.72,6.76,440600.0,4.0794,4.0854,4.0613,4.0854,440600.0
2011-01-20 13:30:00,6.76,6.76,6.75,6.76,369800.0,4.0854,4.0854,4.0794,4.0854,369800.0
2011-01-20 13:40:00,6.76,6.76,6.75,6.76,128900.0,4.0854,4.0854,4.0794,4.0854,128900.0
2011-01-20 13:50:00,6.76,6.77,6.75,6.76,356400.0,4.0854,4.0915,4.0794,4.0854,356400.0
2011-01-20 14:00:00,6.76,6.77,6.75,6.76,241200.0,4.0854,4.0915,4.0794,4.0854,241200.0
2011-01-20 14:10:00,6.76,6.86,6.75,6.86,1503600.0,4.0854,4.1459,4.0794,4.1459,1503600.0
2011-01-20 14:20:00,6.86,6.86,6.82,6.86,527800.0,4.1459,4.1459,4.1217,4.1459,527800.0
2011-01-20 14:30:00,6.86,6.88,6.85,6.86,712200.0,4.1459,4.158,4.1398,4.1459,712200.0
2011-01-20 14:40:00,6.87,6.9,6.86,6.89,1205900.0,4.1519,4.1701,4.1459,4.164,1205900.0
2011-01-20 14:50:00,6.89,6.92,6.88,6.91,814900.0,4.164,4.1821,4.158,4.1761,814900.0
2011-01-20 15:00:00,6.92,6.92,6.87,6.87,468700.0,4.1821,4.1821,4.1519,4.1519,468700.0
2011-01-20 15:10:00,6.88,6.89,6.86,6.88,565300.0,4.158,4.164,4.1459,4.158,565300.0
2011-01-20 15:20:00,6.87,6.88,6.87,6.87,273700.0,4.1519,4.158,4.1519,4.1519,273700.0
2011-01-20 15:30:00,6.87,6.88,6.84,6.85,897000.0,4.1519,4.158,4.1338,4.1398,897000.0
2011-01-20 15:40:00,6.85,6.87,6.85,6.85,489600.0,4.1398,4.1519,4.1398,4.1398,489600.0
2011-01-20 15:50:00,6.85,6.88,6.83,6.84,1865200.0,4.1398,4.158,4.1277,4.1338,1865200.0
2011-01-21 09:30:00,6.98,7.09,6.95,7.05,3195600.0,4.2184,4.2849,4.2003,4.2607,3195600.0
2011-01-21 09:40:00,7.05,7.06,7.03,7.04,812400.0,4.2607,4.2667,4.2486,4.2547,812400.0
2011-01-21 09:50:00,7.05,7.06,7.02,7.05,1218900.0,4.2607,4.2667,4.2426,4.2607,1218900.0
2011-01-21 10:00:00,7.05,7.05,7.02,7.05,246100.0,4.2607,4.2607,4.2426,4.2607,246100.0
2011-01-21 10:10:00,7.04,7.05,7.03,7.03,257600.0,4.2547,4.2607,4.2486,4.2486,257600.0
2011-01-21 10:20:00,7.03,7.04,6.98,7.02,745400.0,4.2486,4.2547,4.2184,4.2426,745400.0
2011-01-21 10:30:00,7.03,7.05,7.02,7.05,651900.0,4.2486,4.2607,4.2426,4.2607,651900.0
2011-01-21 10:40:00,7.04,7.05,7.03,7.03,407600.0,4.2547,4.2607,4.2486,4.2486,407600.0
2011-01-21 10:50:00,7.04,7.05,7.02,7.04,448300.0,4.2547,4.2607,4.2426,4.2547,448300.0
2011-01-21 11:00:00,7.04,7.04,7.02,7.02,162100.0,4.2547,4.2547,4.2426,4.2426,162100.0
2011-01-21 11:10:00,7.03,7.03,6.97,6.99,857000.0,4.2486,4.2486,4.2124,4.2244,857000.0
2011-01-21 11:20:00,7.0,7.02,6.99,7.01,232800.0,4.2305,4.2426,4.2244,4.2365,232800.0
2011-01-21 11:30:00,7.01,7.02,7.0,7.01,211500.0,4.2365,4.2426,4.2305,4.2365,211500.0
2011-01-21 11:40:00,7.0,7.01,7.0,7.01,222100.0,4.2305,4.2365,4.2305,4.2365,222100.0
2011-01-21 11:50:00,7.01,7.05,7.0,7.03,759000.0,4.2365,4.2607,4.2305,4.2486,759000.0
2011-01-21 12:00:00,7.04,7.04,7.01,7.01,1001300.0,4.2547,4.2547,4.2365,4.2365,1001300.0
2011-01-21 12:10:00,7.02,7.02,7.01,7.02,45300.0,4.2426,4.2426,4.2365,4.2426,45300.0
2011-01-21 12:20:00,7.01,7.03,7.0,7.0,300300.0,4.2365,4.2486,4.2305,4.2305,300300.0
2011-01-21 12:30:00,7.01,7.03,7.0,7.02,292200.0,4.2365,4.2486,4.2305,4.2426,292200.0
2011-01-21 12:40:00,7.02,7.03,7.01,7.02,412300.0,4.2426,4.2486,4.2365,4.2426,412300.0
2011-01-21 12:50:00,7.02,7.05,7.01,7.03,556300.0,4.2426,4.2607,4.2365,4.2486,556300.0
2011-01-21 13:00:00,7.03,7.04,7.02,7.02,400100.0,4.2486,4.2547,4.2426,4.2426,400100.0
2011-01-21 13:10:00,7.03,7.04,7.02,7.03,169100.0,4.2486,4.2547,4.2426,4.2486,169100.0
2011-01-21 13:20:00,7.03,7.05,7.03,7.05,192300.0,4.2486,4.2607,4.2486,4.2607,192300.0
2011-01-21 13:30:00,7.05,7.05,7.02,7.03,229100.0,4.2607,4.2607,4.2426,4.2486,229100.0
2011-01-21 13:40:00,7.03,7.04,7.02,7.02,352900.0,4.2486,4.2547,4.2426,4.2426,352900.0
2011-01-21 13:50:00,7.03,7.03,7.01,7.01,95800.0,4.2486,4.2486,4.2365,4.2365,95800.0
2011-01-21 14:00:00,7.01,7.03,7.01,7.02,261200.0,4.2365,4.2486,4.2365,4.2426,261200.0
2011-01-21 14:10:00,7.03,7.03,7.01,7.02,150800.0,4.2486,4.2486,4.2365,4.2426,150800.0
2011-01-21 14:20:00,7.03,7.04,7.02,7.02,261200.0,4.2486,4.2547,4.2426,4.2426,261200.0
2011-01-21 14:30:00,7.03,7.04,7.02,7.03,74200.0,4.2486,4.2547,4.2426,4.2486,74200.0
2011-01-21 14:40:00,7.03,7.04,7.03,7.03,92200.0,4.2486,4.2547,4.2486,4.2486,92200.0
2011-01-21 14:50:00,7.04,7.04,7.02,7.02,190100.0,4.2547,4.2547,4.2426,4.2426,190100.0
2011-01-21 15:00:00,7.03,7.03,7.01,7.03,378600.0,4.2486,4.2486,4.2365,4.2486,378600.0
2011-01-21 15:10:00,7.02,7.04,7.02,7.03,280700.0,4.2426,4.2547,4.2426,4.2486,280700.0
2011-01-21 15:20:00,7.03,7.04,7.02,7.02,197600.0,4.2486,4.2547,4.2426,4.2426,197600.0
2011-01-21 15:30:00,7.03,7.03,7.02,7.03,273800.0,4.2486,4.2486,4.2426,4.2486,273800.0
2011-01-21 15:40:00,7.03,7.03,7.01,7.01,313100.0,4.2486,4.2486,4.2365,4.2365,313100.0
2011-01-21 15:50:00,7.02,7.02,7.0,7.01,1153300.0,4.2426,4.2426,4.2305,4.2365,1153300.0
2011-01-24 09:30:00,7.03,7.05,7.01,7.04,832100.0,4.2486,4.2607,4.2365,4.2547,832100.0
2011-01-24 09:40:00,7.03,7.04,7.0,7.0,1223500.0,4.2486,4.2547,4.2305,4.2305,1223500.0
2011-01-24 09:50:00,7.0,7.01,6.94,6.95,597900.0,4.2305,4.2365,4.1942,4.2003,597900.0
2011-01-24 10:00:00,6.95,6.95,6.92,6.94,1315000.0,4.2003,4.2003,4.1821,4.1942,1315000.0
2011-01-24 10:10:00,6.94,6.96,6.89,6.9,916900.0,4.1942,4.2063,4.164,4.1701,916900.0
2011-01-24 10:20:00,6.89,6.96,6.88,6.95,999300.0,4.164,4.2063,4.158,4.2003,999300.0
2011-01-24 10:30:00,6.95,6.98,6.95,6.98,587700.0,4.2003,4.2184,4.2003,4.2184,587700.0
2011-01-24 10:40:00,6.98,6.99,6.97,6.97,270100.0,4.2184,4.2244,4.2124,4.2124,270100.0
2011-01-24 10:50:00,6.97,7.0,6.97,6.99,292000.0,4.2124,4.2305,4.2124,4.2244,292000.0
2011-01-24 11:00:00,6.98,6.99,6.97,6.97,287800.0,4.2184,4.2244,4.2124,4.2124,287800.0
2011-01-24 11:10:00,6.97,6.99,6.95,6.97,333900.0,4.2124,4.2244,4.2003,4.2124,333900.0
2011-01-24 11:20:00,6.97,6.98,6.96,6.97,187200.0,4.2124,4.2184,4.2063,4.2124,187200.0
2011-01-24 11:30:00,6.97,6.98,6.94,6.95,258100.0,4.2124,4.2184,4.1942,4.2003,258100.0
2011-01-24 11:40:00,6.94,6.96,6.94,6.95,152800.0,4.1942,4.2063,4.1942,4.2003,152800.0
2011-01-24 11:50:00,6.95,6.96,6.94,6.94,169700.0,4.2003,4.2063,4.1942,4.1942,169700.0
2011-01-24 12:00:00,6.94,6.97,6.94,6.95,317400.0,4.1942,4.2124,4.1942,4.2003,317400.0
2011-01-24 12:10:00,6.95,6.96,6.93,6.95,565800.0,4.2003,4.2063,4.1882,4.2003,565800.0
2011-01-24 12:20:00,6.94,6.95,6.93,6.93,158200.0,4.1942,4.2003,4.1882,4.1882,158200.0
2011-01-24 12:30:00,6.93,6.94,6.92,6.94,211500.0,4.1882,4.1942,4.1821,4.1942,211500.0
2011-01-24 12:40:00,6.93,6.94,6.93,6.93,103600.0,4.1882,4.1942,4.1882,4.1882,103600.0
2011-01-24 12:50:00,6.93,6.95,6.93,6.94,287900.0,4.1882,4.2003,4.1882,4.1942,287900.0
2011-01-24 13:00:00,6.95,6.95,6.94,6.94,60600.0,4.2003,4.2003,4.1942,4.1942,60600.0
2011-01-24 13:10:00,6.94,6.95,6.93,6.95,190800.0,4.1942,4.2003,4.1882,4.2003,190800.0
2011-01-24 13:20:00,6.94,6.96,6.94,6.95,645100.0,4.1942,4.2063,4.1942,4.2003,645100.0
2011-01-24 13:30:00,6.95,6.95,6.93,6.93,155300.0,4.2003,4.2003,4.1882,4.1882,155300.0
2011-01-24 13:40:00,6.93,6.95,6.93,6.95,214800.0,4.1882,4.2003,4.1882,4.2003,214800.0
2011-01-24 13:50:00,6.95,6.95,6.92,6.92,175700.0,4.2003,4.2003,4.1821,4.1821,175700.0
2011-01-24 14:00:00,6.92,6.94,6.92,6.93,244700.0,4.1821,4.1942,4.1821,4.1882,244700.0
2011-01-24 14:10:00,6.94,6.95,6.92,6.93,232400.0,4.1942,4.2003,4.1821,4.1882,232400.0
2011-01-24 14:20:00,6.92,6.93,6.9,6.9,464400.0,4.1821,4.1882,4.1701,4.1701,464400.0
2011-01-24 14:30:00,6.91,6.91,6.89,6.89,338300.0,4.1761,4.1761,4.164,4.164,338300.0
2011-01-24 14:40:00,6.9,6.91,6.89,6.91,280200.0,4.1701,4.1761,4.164,4.1761,280200.0
2011-01-24 14:50:00,6.9,6.91,6.89,6.9,326400.0,4.1701,4.1761,4.164,4.1701,326400.0
2011-01-24 15:00:00,6.9,6.91,6.88,6.88,461900.0,4.1701,4.1761,4.158,4.158,461900.0
2011-01-24 15:10:00,6.89,6.89,6.86,6.86,315600.0,4.164,4.164,4.1459,4.1459,315600.0
2011-01-24 15:20:00,6.86,6.88,6.85,6.87,719300.0,4.1459,4.158,4.1398,4.1519,719300.0
2011-01-24 15:30:00,6.87,6.88,6.87,6.88,282900.0,4.1519,4.158,4.1519,4.158,282900.0
2011-01-24 15:40:00,6.88,6.91,6.86,6.91,1260100.0,4.158,4.1761,4.1459,4.1761,1260100.0
2011-01-24 15:50:00,6.9,6.92,6.89,6.92,1394900.0,4.1701,4.1821,4.164,4.1821,1394900.0
2011-01-25 09:30:00,6.88,6.91,6.85,6.89,821200.0,4.158,4.1761,4.1398,4.164,821200.0
2011-01-25 09:40:00,6.89,6.9,6.85,6.88,580000.0,4.164,4.1701,4.1398,4.158,580000.0
2011-01-25 09:50:00,6.88,6.92,6.86,6.91,1168700.0,4.158,4.1821,4.1459,4.1761,1168700.0
2011-01-25 10:00:00,6.91,6.97,6.9,6.97,956400.0,4.1761,4.2124,4.1701,4.2124,956400.0
2011-01-25 10:10:00,6.97,6.98,6.92,6.93,933100.0,4.2124,4.2184,4.1821,4.1882,933100.0
2011-01-25 10:20:00,6.94,6.94,6.91,6.92,611700.0,4.1942,4.1942,4.1761,4.1821,611700.0
2011-01-25 10:30:00,6.92,6.93,6.9,6.91,276900.0,4.1821,4.1882,4.1701,4.1761,276900.0
2011-01-25 10:40:00,6.91,6.92,6.89,6.9,480100.0,4.1761,4.1821,4.164,4.1701,480100.0
2011-01-25 10:50:00,6.9,6.91,6.89,6.89,377200.0,4.1701,4.1761,4.164,4.164,377200.0
2011-01-25 11:00:00,6.9,6.9,6.86,6.87,421700.0,4.1701,4.1701,4.1459,4.1519,421700.0
2011-01-25 11:10:00,6.88,6.88,6.84,6.86,899400.0,4.158,4.158,4.1338,4.1459,899400.0
2011-01-25 11:20:00,6.86,6.86,6.85,6.85,590000.0,4.1459,4.1459,4.1398,4.1398,590000.0
2011-01-25 11:30:00,6.86,6.86,6.85,6.86,392600.0,4.1459,4.1459,4.1398,4.1459,392600.0
2011-01-25 11:40:00,6.85,6.87,6.85,6.86,1423000.0,4.1398,4.1519,4.1398,4.1459,1423000.0
2011-01-25 11:50:00,6.86,6.86,6.85,6.86,138300.0,4.1459,4.1459,4.1398,4.1459,138300.0
2011-01-25 12:00:00,6.85,6.86,6.85,6.86,136300.0,4.1398,4.1459,4.1398,4.1459,136300.0
2011-01-25 12:10:00,6.86,6.9,6.86,6.88,1023400.0,4.1459,4.1701,4.1459,4.158,1023400.0
2011-01-25 12:20:00,6.88,6.89,6.88,6.89,80300.0,4.158,4.164,4.158,4.164,80300.0
2011-01-25 12:30:00,6.89,6.89,6.86,6.86,402600.0,4.164,4.164,4.1459,4.1459,402600.0
2011-01-25 12:40:00,6.86,6.87,6.85,6.86,613900.0,4.1459,4.1519,4.1398,4.1459,613900.0
2011-01-25 12:50:00,6.86,6.87,6.84,6.86,594100.0,4.1459,4.1519,4.1338,4.1459,594100.0
2011-01-25 13:00:00,6.86,6.87,6.86,6.86,131800.0,4.1459,4.1519,4.1459,4.1459,131800.0
2011-01-25 13:10:00,6.87,6.87,6.86,6.86,40400.0,4.1519,4.1519,4.1459,4.1459,40400.0
2011-01-25 13:20:00,6.87,6.87,6.85,6.85,513600.0,4.1519,4.1519,4.1398,4.1398,513600.0
2011-01-25 13:30:00,6.86,6.87,6.85,6.87,455200.0,4.1459,4.1519,4.1398,4.1519,455200.0
2011-01-25 13:40:00,6.87,6.89,6.86,6.89,1058100.0,4.1519,4.164,4.1459,4.164,1058100.0
2011-01-25 13:50:00,6.88,6.9,6.88,6.89,166700.0,4.158,4.1701,4.158,4.164,166700.0
2011-01-25 14:00:00,6.89,6.9,6.85,6.85,1028100.0,4.164,4.1701,4.1398,4.1398,1028100.0
2011-01-25 14:10:00,6.86,6.86,6.83,6.85,490000.0,4.1459,4.1459,4.1277,4.1398,490000.0
2011-01-25 14:20:00,6.85,6.86,6.83,6.84,827400.0,4.1398,4.1459,4.1277,4.1338,827400.0
2011-01-25 14:30:00,6.84,6.86,6.83,6.85,683900.0,4.1338,4.1459,4.1277,4.1398,683900.0
2011-01-25 14:40:00,6.85,6.86,6.85,6.85,473700.0,4.1398,4.1459,4.1398,4.1398,473700.0
2011-01-25 14:50:00,6.85,6.86,6.84,6.84,436300.0,4.1398,4.1459,4.1338,4.1338,436300.0
2011-01-25 15:00:00,6.84,6.86,6.84,6.86,454900.0,4.1338,4.1459,4.1338,4.1459,454900.0
2011-01-25 15:10:00,6.86,6.88,6.85,6.87,318400.0,4.1459,4.158,4.1398,4.1519,318400.0
2011-01-25 15:20:00,6.87,6.9,6.86,6.89,377200.0,4.1519,4.1701,4.1459,4.164,377200.0
2011-01-25 15:30:00,6.9,6.9,6.86,6.87,590600.0,4.1701,4.1701,4.1459,4.1519,590600.0
2011-01-25 15:40:00,6.86,6.9,6.86,6.88,637200.0,4.1459,4.1701,4.1459,4.158,637200.0
2011-01-25 15:50:00,6.88,6.9,6.87,6.9,941300.0,4.158,4.1701,4.1519,4.1701,941300.0
2011-01-26 09:30:00,6.91,6.98,6.9,6.94,738500.0,4.1761,4.2184,4.1701,4.1942,738500.0
2011-01-26 09:40:00,6.94,6.96,6.91,6.95,959700.0,4.1942,4.2063,4.1761,4.2003,959700.0
2011-01-26 09:50:00,6.96,6.97,6.95,6.96,317900.0,4.2063,4.2124,4.2003,4.2063,317900.0
2011-01-26 10:00:00,6.97,6.97,6.94,6.95,440700.0,4.2124,4.2124,4.1942,4.2003,440700.0
2011-01-26 10:10:00,6.95,6.98,6.94,6.97,1878100.0,4.2003,4.2184,4.1942,4.2124,1878100.0
2011-01-26 10:20:00,6.97,7.0,6.97,7.0,247300.0,4.2124,4.2305,4.2124,4.2305,247300.0
2011-01-26 10:30:00,7.0,7.02,6.99,7.02,818900.0,4.2305,4.2426,4.2244,4.2426,818900.0
2011-01-26 10:40:00,7.02,7.08,7.01,7.05,1085200.0,4.2426,4.2788,4.2365,4.2607,1085200.0
2011-01-26 10:50:00,7.05,7.05,7.01,7.02,559100.0,4.2607,4.2607,4.2365,4.2426,559100.0
2011-01-26 11:00:00,7.01,7.04,7.01,7.03,571700.0,4.2365,4.2547,4.2365,4.2486,571700.0
2011-01-26 11:10:00,7.03,7.05,7.03,7.05,634700.0,4.2486,4.2607,4.2486,4.2607,634700.0
2011-01-26 11:20:00,7.05,7.06,7.03,7.03,620700.0,4.2607,4.2667,4.2486,4.2486,620700.0
2011-01-26 11:30:00,7.03,7.04,7.03,7.03,172200.0,4.2486,4.2547,4.2486,4.2486,172200.0
2011-01-26 11:40:00,7.03,7.08,7.03,7.08,570400.0,4.2486,4.2788,4.2486,4.2788,570400.0
2011-01-26 11:50:00,7.08,7.08,7.07,7.07,411800.0,4.2788,4.2788,4.2728,4.2728,411800.0
2011-01-26 12:00:00,7.07,7.08,7.06,7.07,305600.0,4.2728,4.2788,4.2667,4.2728,305600.0
2011-01-26 12:10:00,7.06,7.08,7.05,7.07,447700.0,4.2667,4.2788,4.2607,4.2728,447700.0
2011-01-26 12:20:00,7.08,7.08,7.07,7.07,244200.0,4.2788,4.2788,4.2728,4.2728,244200.0
2011-01-26 12:30:00,7.07,7.09,7.07,7.08,648600.0,4.2728,4.2849,4.2728,4.2788,648600.0
2011-01-26 12:40:00,7.08,7.09,7.08,7.08,350300.0,4.2788,4.2849,4.2788,4.2788,350300.0
2011-01-26 12:50:00,7.09,7.09,7.08,7.08,104200.0,4.2849,4.2849,4.2788,4.2788,104200.0
2011-01-26 13:00:00,7.09,7.1,7.08,7.09,253000.0,4.2849,4.2909,4.2788,4.2849,253000.0
2011-01-26 13:10:00,7.08,7.1,7.08,7.1,213200.0,4.2788,4.2909,4.2788,4.2909,213200.0
2011-01-26 13:20:00,7.09,7.1,7.09,7.09,218700.0,4.2849,4.2909,4.2849,4.2849,218700.0
2011-01-26 13:30:00,7.1,7.11,7.09,7.11,829900.0,4.2909,4.297,4.2849,4.297,829900.0
2011-01-26 13:40:00,7.11,7.12,7.1,7.1,403500.0,4.297,4.303,4.2909,4.2909,403500.0
2011-01-26 13:50:00,7.1,7.11,7.1,7.1,230500.0,4.2909,4.297,4.2909,4.2909,230500.0
2011-01-26 14:00:00,7.1,7.11,7.09,7.1,962100.0,4.2909,4.297,4.2849,4.2909,962100.0
2011-01-26 14:10:00,7.1,7.11,7.08,7.1,445500.0,4.2909,4.297,4.2788,4.2909,445500.0
2011-01-26 14:20:00,7.1,7.11,7.07,7.08,846400.0,4.2909,4.297,4.2728,4.2788,846400.0
2011-01-26 14:30:00,7.09,7.11,7.08,7.11,427000.0,4.2849,4.297,4.2788,4.297,427000.0
2011-01-26 14:40:00,7.1,7.11,7.1,7.1,227800.0,4.2909,4.297,4.2909,4.2909,227800.0
2011-01-26 14:50:00,7.1,7.11,7.09,7.11,434200.0,4.2909,4.297,4.2849,4.297,434200.0
2011-01-26 15:00:00,7.1,7.11,7.1,7.1,405200.0,4.2909,4.297,4.2909,4.2909,405200.0
2011-01-26 15:10:00,7.1,7.11,7.09,7.09,692000.0,4.2909,4.297,4.2849,4.2849,692000.0
2011-01-26 15:20:00,7.09,7.11,7.09,7.11,607800.0,4.2849,4.297,4.2849,4.297,607800.0
2011-01-26 15:30:00,7.11,7.11,7.08,7.09,621200.0,4.297,4.297,4.2788,4.2849,621200.0
2011-01-26 15:40:00,7.09,7.11,7.08,7.09,751000.0,4.2849,4.297,4.2788,4.2849,751000.0
2011-01-26 15:50:00,7.08,7.09,7.07,7.07,1133700.0,4.2788,4.2849,4.2728,4.2728,1133700.0
2011-01-27 09:30:00,7.08,7.1,7.06,7.09,604700.0,4.2788,4.2909,4.2667,4.2849,604700.0
2011-01-27 09:40:00,7.09,7.1,7.08,7.09,595800.0,4.2849,4.2909,4.2788,4.2849,595800.0
2011-01-27 09:50:00,7.1,7.14,7.09,7.14,504900.0,4.2909,4.3151,4.2849,4.3151,504900.0
2011-01-27 10:00:00,7.14,7.15,7.13,7.13,310500.0,4.3151,4.3211,4.3091,4.3091,310500.0
2011-01-27 10:10:00,7.13,7.18,7.13,7.18,501700.0,4.3091,4.3393,4.3091,4.3393,501700.0
2011-01-27 10:20:00,7.18,7.19,7.15,7.15,598700.0,4.3393,4.3453,4.3211,4.3211,598700.0
2011-01-27 10:30:00,7.15,7.18,7.15,7.17,559000.0,4.3211,4.3393,4.3211,4.3332,559000.0
2011-01-27 10:40:00,7.16,7.19,7.15,7.18,525600.0,4.3272,4.3453,4.3211,4.3393,525600.0
2011-01-27 10:50:00,7.18,7.2,7.18,7.2,665300.0,4.3393,4.3514,4.3393,4.3514,665300.0
2011-01-27 11:00:00,7.2,7.24,7.19,7.21,1097500.0,4.3514,4.3755,4.3453,4.3574,1097500.0
2011-01-27 11:10:00,7.21,7.25,7.21,7.24,1506900.0,4.3574,4.3816,4.3574,4.3755,1506900.0
2011-01-27 11:20:00,7.24,7.24,7.19,7.2,1218200.0,4.3755,4.3755,4.3453,4.3514,1218200.0
2011-01-27 11:30:00,7.2,7.26,7.18,7.25,1756700.0,4.3514,4.3876,4.3393,4.3816,1756700.0
2011-01-27 11:40:00,7.25,7.26,7.24,7.24,873600.0,4.3816,4.3876,4.3755,4.3755,873600.0
2011-01-27 11:50:00,7.24,7.25,7.23,7.24,333000.0,4.3755,4.3816,4.3695,4.3755,333000.0
2011-01-27 12:00:00,7.23,7.24,7.23,7.24,221700.0,4.3695,4.3755,4.3695,4.3755,221700.0
2011-01-27 12:10:00,7.23,7.25,7.23,7.25,309200.0,4.3695,4.3816,4.3695,4.3816,309200.0
2011-01-27 12:20:00,7.25,7.25,7.24,7.24,221800.0,4.3816,4.3816,4.3755,4.3755,221800.0
2011-01-27 12:30:00,7.24,7.26,7.22,7.26,733000.0,4.3755,4.3876,4.3634,4.3876,733000.0
2011-01-27 12:40:00,7.25,7.26,7.25,7.25,195100.0,4.3816,4.3876,4.3816,4.3816,195100.0
2011-01-27 12:50:00,7.26,7.26,7.25,7.25,210300.0,4.3876,4.3876,4.3816,4.3816,210300.0
2011-01-27 13:00:00,7.25,7.26,7.24,7.24,396300.0,4.3816,4.3876,4.3755,4.3755,396300.0
2011-01-27 13:10:00,7.25,7.27,7.24,7.27,516800.0,4.3816,4.3937,4.3755,4.3937,516800.0
2011-01-27 13:20:00,7.26,7.27,7.25,7.26,338700.0,4.3876,4.3937,4.3816,4.3876,338700.0
2011-01-27 13:30:00,7.26,7.27,7.26,7.26,104100.0,4.3876,4.3937,4.3876,4.3876,104100.0
2011-01-27 13:40:00,7.26,7.3,7.26,7.28,974800.0,4.3876,4.4118,4.3876,4.3997,974800.0
2011-01-27 13:50:00,7.29,7.29,7.28,7.28,220200.0,4.4057,4.4057,4.3997,4.3997,220200.0
2011-01-27 14:00:00,7.29,7.29,7.28,7.28,361100.0,4.4057,4.4057,4.3997,4.3997,361100.0
2011-01-27 14:10:00,7.29,7.29,7.28,7.28,449800.0,4.4057,4.4057,4.3997,4.3997,449800.0
2011-01-27 14:20:00,7.29,7.29,7.27,7.27,280900.0,4.4057,4.4057,4.3937,4.3937,280900.0
2011-01-27 14:30:00,7.27,7.28,7.27,7.27,345700.0,4.3937,4.3997,4.3937,4.3937,345700.0
2011-01-27 14:40:00,7.28,7.28,7.27,7.28,307300.0,4.3997,4.3997,4.3937,4.3997,307300.0
2011-01-27 14:50:00,7.27,7.28,7.27,7.28,238000.0,4.3937,4.3997,4.3937,4.3997,238000.0
2011-01-27 15:00:00,7.28,7.29,7.27,7.29,1157400.0,4.3997,4.4057,4.3937,4.4057,1157400.0
2011-01-27 15:10:00,7.28,7.29,7.28,7.28,177300.0,4.3997,4.4057,4.3997,4.3997,177300.0
2011-01-27 15:20:00,7.28,7.29,7.28,7.28,297700.0,4.3997,4.4057,4.3997,4.3997,297700.0
2011-01-27 15:30:00,7.28,7.3,7.28,7.3,670100.0,4.3997,4.4118,4.3997,4.4118,670100.0
2011-01-27 15:40:00,7.3,7.3,7.29,7.3,756500.0,4.4118,4.4118,4.4057,4.4118,756500.0
2011-01-27 15:50:00,7.3,7.3,7.28,7.29,1891200.0,4.4118,4.4118,4.3997,4.4057,1891200.0
2011-01-28 09:30:00,7.3,7.42,7.29,7.41,1428800.0,4.4118,4.4843,4.4057,4.4783,1428800.0
2011-01-28 09:40:00,7.42,7.44,7.37,7.38,1643100.0,4.4843,4.4964,4.4541,4.4601,1643100.0
2011-01-28 09:50:00,7.38,7.41,7.35,7.37,867900.0,4.4601,4.4783,4.442,4.4541,867900.0
2011-01-28 10:00:00,7.37,7.38,7.32,7.33,688700.0,4.4541,4.4601,4.4239,4.4299,688700.0
2011-01-28 10:10:00,7.32,7.34,7.3,7.33,793600.0,4.4239,4.436,4.4118,4.4299,793600.0
2011-01-28 10:20:00,7.32,7.33,7.22,7.22,934700.0,4.4239,4.4299,4.3634,4.3634,934700.0
2011-01-28 10:30:00,7.23,7.23,7.2,7.23,956500.0,4.3695,4.3695,4.3514,4.3695,956500.0
2011-01-28 10:40:00,7.23,7.24,7.2,7.22,704700.0,4.3695,4.3755,4.3514,4.3634,704700.0
2011-01-28 10:50:00,7.22,7.23,7.18,7.19,624300.0,4.3634,4.3695,4.3393,4.3453,624300.0
2011-01-28 11:00:00,7.19,7.21,7.18,7.2,412600.0,4.3453,4.3574,4.3393,4.3514,412600.0
2011-01-28 11:10:00,7.2,7.25,7.19,7.25,477100.0,4.3514,4.3816,4.3453,4.3816,477100.0
2011-01-28 11:20:00,7.25,7.28,7.25,7.27,691200.0,4.3816,4.3997,4.3816,4.3937,691200.0
2011-01-28 11:30:00,7.27,7.27,7.2,7.22,757200.0,4.3937,4.3937,4.3514,4.3634,757200.0
2011-01-28 11:40:00,7.22,7.23,7.2,7.2,334100.0,4.3634,4.3695,4.3514,4.3514,334100.0
2011-01-28 11:50:00,7.21,7.21,7.15,7.17,677500.0,4.3574,4.3574,4.3211,4.3332,677500.0
2011-01-28 12:00:00,7.16,7.17,7.11,7.17,757100.0,4.3272,4.3332,4.297,4.3332,757100.0
2011-01-28 12:10:00,7.17,7.19,7.16,7.17,317400.0,4.3332,4.3453,4.3272,4.3332,317400.0
2011-01-28 12:20:00,7.17,7.19,7.16,7.17,207100.0,4.3332,4.3453,4.3272,4.3332,207100.0
2011-01-28 12:30:00,7.16,7.19,7.16,7.18,285400.0,4.3272,4.3453,4.3272,4.3393,285400.0
2011-01-28 12:40:00,7.18,7.2,7.18,7.2,181800.0,4.3393,4.3514,4.3393,4.3514,181800.0
2011-01-28 12:50:00,7.2,7.2,7.18,7.19,279300.0,4.3514,4.3514,4.3393,4.3453,279300.0
2011-01-28 13:00:00,7.19,7.19,7.16,7.16,245400.0,4.3453,4.3453,4.3272,4.3272,245400.0
2011-01-28 13:10:00,7.16,7.19,7.16,7.18,573600.0,4.3272,4.3453,4.3272,4.3393,573600.0
2011-01-28 13:20:00,7.18,7.18,7.11,7.12,735100.0,4.3393,4.3393,4.297,4.303,735100.0
2011-01-28 13:30:00,7.12,7.15,7.11,7.12,439600.0,4.303,4.3211,4.297,4.303,439600.0
2011-01-28 13:40:00,7.11,7.14,7.11,7.13,464900.0,4.297,4.3151,4.297,4.3091,464900.0
2011-01-28 13:50:00,7.12,7.19,7.12,7.19,408900.0,4.303,4.3453,4.303,4.3453,408900.0
2011-01-28 14:00:00,7.19,7.2,7.15,7.16,454600.0,4.3453,4.3514,4.3211,4.3272,454600.0
2011-01-28 14:10:00,7.16,7.17,7.15,7.15,144600.0,4.3272,4.3332,4.3211,4.3211,144600.0
2011-01-28 14:20:00,7.15,7.16,7.15,7.15,155900.0,4.3211,4.3272,4.3211,4.3211,155900.0
2011-01-28 14:30:00,7.15,7.17,7.15,7.15,339300.0,4.3211,4.3332,4.3211,4.3211,339300.0
2011-01-28 14:40:00,7.16,7.17,7.14,7.17,181400.0,4.3272,4.3332,4.3151,4.3332,181400.0
2011-01-28 14:50:00,7.17,7.17,7.12,7.15,525600.0,4.3332,4.3332,4.303,4.3211,525600.0
2011-01-28 15:00:00,7.15,7.15,7.12,7.12,386700.0,4.3211,4.3211,4.303,4.303,386700.0
2011-01-28 15:10:00,7.12,7.13,7.11,7.12,450700.0,4.303,4.3091,4.297,4.303,450700.0
2011-01-28 15:20:00,7.12,7.12,7.1,7.11,548800.0,4.303,4.303,4.2909,4.297,548800.0
2011-01-28 15:30:00,7.1,7.11,7.07,7.07,718500.0,4.2909,4.297,4.2728,4.2728,718500.0
2011-01-28 15:40:00,7.08,7.1,7.06,7.08,1265200.0,4.2788,4.2909,4.2667,4.2788,1265200.0
2011-01-28 15:50:00,7.07,7.1,7.07,7.07,2187100.0,4.2728,4.2909,4.2728,4.2728,2187100.0
2011-01-31 09:30:00,7.17,7.19,7.14,7.15,696700.0,4.3332,4.3453,4.3151,4.3211,696700.0
2011-01-31 09:40:00,7.14,7.2,7.11,7.12,1234200.0,4.3151,4.3514,4.297,4.303,1234200.0
2011-01-31 09:50:00,7.14,7.18,7.12,7.14,615700.0,4.3151,4.3393,4.303,4.3151,615700.0
2011-01-31 10:00:00,7.14,7.17,7.12,7.17,502500.0,4.3151,4.3332,4.303,4.3332,502500.0
2011-01-31 10:10:00,7.17,7.18,7.14,7.15,298300.0,4.3332,4.3393,4.3151,4.3211,298300.0
2011-01-31 10:20:00,7.14,7.17,7.14,7.17,236400.0,4.3151,4.3332,4.3151,4.3332,236400.0
2011-01-31 10:30:00,7.17,7.18,7.16,7.18,215100.0,4.3332,4.3393,4.3272,4.3393,215100.0
2011-01-31 10:40:00,7.18,7.19,7.16,7.17,151600.0,4.3393,4.3453,4.3272,4.3332,151600.0
2011-01-31 10:50:00,7.16,7.17,7.16,7.17,105700.0,4.3272,4.3332,4.3272,4.3332,105700.0
2011-01-31 11:00:00,7.17,7.18,7.16,7.17,169200.0,4.3332,4.3393,4.3272,4.3332,169200.0
2011-01-31 11:10:00,7.16,7.18,7.16,7.18,302100.0,4.3272,4.3393,4.3272,4.3393,302100.0
2011-01-31 11:20:00,7.17,7.19,7.17,7.18,231300.0,4.3332,4.3453,4.3332,4.3393,231300.0
2011-01-31 11:30:00,7.17,7.18,7.16,7.16,223000.0,4.3332,4.3393,4.3272,4.3272,223000.0
2011-01-31 11:40:00,7.16,7.17,7.16,7.17,81000.0,4.3272,4.3332,4.3272,4.3332,81000.0
2011-01-31 11:50:00,7.17,7.18,7.16,7.18,141000.0,4.3332,4.3393,4.3272,4.3393,141000.0
2011-01-31 12:00:00,7.18,7.19,7.17,7.19,212900.0,4.3393,4.3453,4.3332,4.3453,212900.0
2011-01-31 12:10:00,7.19,7.2,7.18,7.2,183100.0,4.3453,4.3514,4.3393,4.3514,183100.0
2011-01-31 12:20:00,7.2,7.23,7.19,7.22,620400.0,4.3514,4.3695,4.3453,4.3634,620400.0
2011-01-31 12:30:00,7.21,7.22,7.2,7.2,130200.0,4.3574,4.3634,4.3514,4.3514,130200.0
2011-01-31 12:40:00,7.21,7.21,7.2,7.2,134600.0,4.3574,4.3574,4.3514,4.3514,134600.0
2011-01-31 12:50:00,7.21,7.21,7.2,7.21,82700.0,4.3574,4.3574,4.3514,4.3574,82700.0
2011-01-31 13:00:00,7.21,7.22,7.2,7.2,346000.0,4.3574,4.3634,4.3514,4.3514,346000.0
2011-01-31 13:10:00,7.21,7.21,7.19,7.2,127900.0,4.3574,4.3574,4.3453,4.3514,127900.0
2011-01-31 13:20:00,7.19,7.21,7.19,7.2,211300.0,4.3453,4.3574,4.3453,4.3514,211300.0
2011-01-31 13:30:00,7.21,7.21,7.17,7.17,230500.0,4.3574,4.3574,4.3332,4.3332,230500.0
2011-01-31 13:40:00,7.17,7.19,7.17,7.18,216800.0,4.3332,4.3453,4.3332,4.3393,216800.0
2011-01-31 13:50:00,7.17,7.18,7.17,7.18,107100.0,4.3332,4.3393,4.3332,4.3393,107100.0
2011-01-31 14:00:00,7.18,7.19,7.17,7.18,309100.0,4.3393,4.3453,4.3332,4.3393,309100.0
2011-01-31 14:10:00,7.18,7.18,7.17,7.17,269600.0,4.3393,4.3393,4.3332,4.3332,269600.0
2011-01-31 14:20:00,7.18,7.18,7.17,7.17,211800.0,4.3393,4.3393,4.3332,4.3332,211800.0
2011-01-31 14:30:00,7.17,7.18,7.17,7.17,287800.0,4.3332,4.3393,4.3332,4.3332,287800.0
2011-01-31 14:40:00,7.18,7.18,7.17,7.18,196100.0,4.3393,4.3393,4.3332,4.3393,196100.0
2011-01-31 14:50:00,7.17,7.24,7.17,7.22,1223800.0,4.3332,4.3755,4.3332,4.3634,1223800.0
2011-01-31 15:00:00,7.22,7.24,7.21,7.22,504800.0,4.3634,4.3755,4.3574,4.3634,504800.0
2011-01-31 15:10:00,7.22,7.24,7.22,7.23,380000.0,4.3634,4.3755,4.3634,4.3695,380000.0
2011-01-31 15:20:00,7.23,7.23,7.22,7.23,364200.0,4.3695,4.3695,4.3634,4.3695,364200.0
2011-01-31 15:30:00,7.23,7.25,7.22,7.24,543600.0,4.3695,4.3816,4.3634,4.3755,543600.0
2011-01-31 15:40:00,7.25,7.25,7.23,7.24,1089500.0,4.3816,4.3816,4.3695,4.3755,1089500.0
2011-01-31 15:50:00,7.24,7.26,7.21,7.25,4014400.0,4.3755,4.3876,4.3574,4.3816,4014400.0
2011-02-01 09:30:00,7.3,7.31,7.27,7.27,1333000.0,4.4118,4.4178,4.3937,4.3937,1333000.0
2011-02-01 09:40:00,7.28,7.28,7.27,7.27,252300.0,4.3997,4.3997,4.3937,4.3937,252300.0
2011-02-01 09:50:00,7.27,7.29,7.27,7.27,661900.0,4.3937,4.4057,4.3937,4.3937,661900.0
2011-02-01 10:00:00,7.28,7.3,7.27,7.29,539800.0,4.3997,4.4118,4.3937,4.4057,539800.0
2011-02-01 10:10:00,7.29,7.3,7.27,7.27,382600.0,4.4057,4.4118,4.3937,4.3937,382600.0
2011-02-01 10:20:00,7.27,7.31,7.27,7.3,701800.0,4.3937,4.4178,4.3937,4.4118,701800.0
2011-02-01 10:30:00,7.3,7.31,7.3,7.31,359500.0,4.4118,4.4178,4.4118,4.4178,359500.0
2011-02-01 10:40:00,7.31,7.32,7.3,7.31,369900.0,4.4178,4.4239,4.4118,4.4178,369900.0
2011-02-01 10:50:00,7.31,7.31,7.3,7.3,331900.0,4.4178,4.4178,4.4118,4.4118,331900.0
2011-02-01 11:00:00,7.31,7.31,7.3,7.3,179200.0,4.4178,4.4178,4.4118,4.4118,179200.0
2011-02-01 11:10:00,7.31,7.31,7.3,7.31,387500.0,4.4178,4.4178,4.4118,4.4178,387500.0
2011-02-01 11:20:00,7.3,7.31,7.3,7.31,286200.0,4.4118,4.4178,4.4118,4.4178,286200.0
2011-02-01 11:30:00,7.31,7.34,7.3,7.33,590100.0,4.4178,4.436,4.4118,4.4299,590100.0
2011-02-01 11:40:00,7.34,7.35,7.33,7.34,234600.0,4.436,4.442,4.4299,4.436,234600.0
2011-02-01 11:50:00,7.35,7.39,7.34,7.36,721100.0,4.442,4.4662,4.436,4.4481,721100.0
2011-02-01 12:00:00,7.36,7.39,7.32,7.34,1097300.0,4.4481,4.4662,4.4239,4.436,1097300.0
2011-02-01 12:10:00,7.34,7.35,7.31,7.32,702500.0,4.436,4.442,4.4178,4.4239,702500.0
2011-02-01 12:20:00,7.32,7.33,7.31,7.33,319800.0,4.4239,4.4299,4.4178,4.4299,319800.0
2011-02-01 12:30:00,7.32,7.33,7.31,7.31,236800.0,4.4239,4.4299,4.4178,4.4178,236800.0
2011-02-01 12:40:00,7.32,7.32,7.31,7.31,230500.0,4.4239,4.4239,4.4178,4.4178,230500.0
2011-02-01 12:50:00,7.32,7.32,7.31,7.32,402100.0,4.4239,4.4239,4.4178,4.4239,402100.0
2011-02-01 13:00:00,7.32,7.32,7.28,7.29,569500.0,4.4239,4.4239,4.3997,4.4057,569500.0
2011-02-01 13:10:00,7.29,7.29,7.28,7.28,475300.0,4.4057,4.4057,4.3997,4.3997,475300.0
2011-02-01 13:20:00,7.29,7.29,7.28,7.28,686700.0,4.4057,4.4057,4.3997,4.3997,686700.0
2011-02-01 13:30:00,7.29,7.29,7.28,7.28,267400.0,4.4057,4.4057,4.3997,4.3997,267400.0
2011-02-01 13:40:00,7.29,7.29,7.24,7.27,901500.0,4.4057,4.4057,4.3755,4.3937,901500.0
2011-02-01 13:50:00,7.27,7.27,7.26,7.27,363800.0,4.3937,4.3937,4.3876,4.3937,363800.0
2011-02-01 14:00:00,7.26,7.28,7.26,7.28,213000.0,4.3876,4.3997,4.3876,4.3997,213000.0
2011-02-01 14:10:00,7.28,7.28,7.27,7.28,159000.0,4.3997,4.3997,4.3937,4.3997,159000.0
2011-02-01 14:20:00,7.28,7.28,7.25,7.27,787500.0,4.3997,4.3997,4.3816,4.3937,787500.0
2011-02-01 14:30:00,7.27,7.29,7.26,7.28,2254000.0,4.3937,4.4057,4.3876,4.3997,2254000.0
2011-02-01 14:40:00,7.28,7.3,7.27,7.29,2755500.0,4.3997,4.4118,4.3937,4.4057,2755500.0
2011-02-01 14:50:00,7.29,7.29,7.26,7.27,670100.0,4.4057,4.4057,4.3876,4.3937,670100.0
2011-02-01 15:00:00,7.27,7.28,7.26,7.28,426400.0,4.3937,4.3997,4.3876,4.3997,426400.0
2011-02-01 15:10:00,7.28,7.3,7.27,7.29,904200.0,4.3997,4.4118,4.3937,4.4057,904200.0
2011-02-01 15:20:00,7.29,7.29,7.26,7.27,841200.0,4.4057,4.4057,4.3876,4.3937,841200.0
2011-02-01 15:30:00,7.27,7.27,7.26,7.27,747000.0,4.3937,4.3937,4.3876,4.3937,747000.0
2011-02-01 15:40:00,7.27,7.28,7.24,7.25,3183100.0,4.3937,4.3997,4.3755,4.3816,3183100.0
2011-02-01 15:50:00,7.24,7.26,7.2,7.21,3152000.0,4.3755,4.3876,4.3514,4.3574,3152000.0
2011-02-02 09:30:00,7.19,7.24,7.18,7.21,992300.0,4.3453,4.3755,4.3393,4.3574,992300.0
2011-02-02 09:40:00,7.21,7.23,7.2,7.22,488700.0,4.3574,4.3695,4.3514,4.3634,488700.0
2011-02-02 09:50:00,7.22,7.25,7.22,7.24,449700.0,4.3634,4.3816,4.3634,4.3755,449700.0
2011-02-02 10:00:00,7.24,7.24,7.19,7.21,1625700.0,4.3755,4.3755,4.3453,4.3574,1625700.0
2011-02-02 10:10:00,7.21,7.23,7.21,7.21,336100.0,4.3574,4.3695,4.3574,4.3574,336100.0
2011-02-02 10:20:00,7.21,7.23,7.2,7.2,311300.0,4.3574,4.3695,4.3514,4.3514,311300.0
2011-02-02 10:30:00,7.2,7.21,7.19,7.21,525800.0,4.3514,4.3574,4.3453,4.3574,525800.0
2011-02-02 10:40:00,7.2,7.22,7.19,7.21,1098100.0,4.3514,4.3634,4.3453,4.3574,1098100.0
2011-02-02 10:50:00,7.21,7.23,7.21,7.22,280400.0,4.3574,4.3695,4.3574,4.3634,280400.0
2011-02-02 11:00:00,7.22,7.22,7.2,7.2,842300.0,4.3634,4.3634,4.3514,4.3514,842300.0
2011-02-02 11:10:00,7.21,7.22,7.2,7.22,322500.0,4.3574,4.3634,4.3514,4.3634,322500.0
2011-02-02 11:20:00,7.22,7.24,7.21,7.23,866800.0,4.3634,4.3755,4.3574,4.3695,866800.0
2011-02-02 11:30:00,7.23,7.24,7.22,7.24,95700.0,4.3695,4.3755,4.3634,4.3755,95700.0
2011-02-02 11:40:00,7.24,7.27,7.23,7.27,305500.0,4.3755,4.3937,4.3695,4.3937,305500.0
2011-02-02 11:50:00,7.27,7.32,7.25,7.29,1083400.0,4.3937,4.4239,4.3816,4.4057,1083400.0
2011-02-02 12:00:00,7.29,7.29,7.26,7.27,181300.0,4.4057,4.4057,4.3876,4.3937,181300.0
2011-02-02 12:10:00,7.27,7.28,7.27,7.28,123200.0,4.3937,4.3997,4.3937,4.3997,123200.0
2011-02-02 12:20:00,7.28,7.28,7.26,7.27,141100.0,4.3997,4.3997,4.3876,4.3937,141100.0
2011-02-02 12:30:00,7.27,7.28,7.27,7.28,71300.0,4.3937,4.3997,4.3937,4.3997,71300.0
2011-02-02 12:40:00,7.27,7.28,7.27,7.27,265900.0,4.3937,4.3997,4.3937,4.3937,265900.0
2011-02-02 12:50:00,7.28,7.28,7.26,7.26,145200.0,4.3997,4.3997,4.3876,4.3876,145200.0
2011-02-02 13:00:00,7.27,7.27,7.26,7.26,76800.0,4.3937,4.3937,4.3876,4.3876,76800.0
2011-02-02 13:10:00,7.26,7.27,7.26,7.27,87200.0,4.3876,4.3937,4.3876,4.3937,87200.0
2011-02-02 13:20:00,7.26,7.27,7.25,7.26,371400.0,4.3876,4.3937,4.3816,4.3876,371400.0
2011-02-02 13:30:00,7.26,7.27,7.26,7.27,152100.0,4.3876,4.3937,4.3876,4.3937,152100.0
2011-02-02 13:40:00,7.27,7.27,7.25,7.25,195300.0,4.3937,4.3937,4.3816,4.3816,195300.0
2011-02-02 13:50:00,7.25,7.26,7.25,7.26,57300.0,4.3816,4.3876,4.3816,4.3876,57300.0
2011-02-02 14:00:00,7.26,7.26,7.25,7.26,30400.0,4.3876,4.3876,4.3816,4.3876,30400.0
2011-02-02 14:10:00,7.25,7.26,7.25,7.26,36800.0,4.3816,4.3876,4.3816,4.3876,36800.0
2011-02-02 14:20:00,7.26,7.27,7.25,7.26,153200.0,4.3876,4.3937,4.3816,4.3876,153200.0
2011-02-02 14:30:00,7.26,7.27,7.25,7.25,143800.0,4.3876,4.3937,4.3816,4.3816,143800.0
2011-02-02 14:40:00,7.25,7.26,7.25,7.25,78700.0,4.3816,4.3876,4.3816,4.3816,78700.0
2011-02-02 14:50:00,7.25,7.26,7.25,7.26,84200.0,4.3816,4.3876,4.3816,4.3876,84200.0
2011-02-02 15:00:00,7.25,7.26,7.24,7.26,257800.0,4.3816,4.3876,4.3755,4.3876,257800.0
2011-02-02 15:10:00,7.26,7.26,7.24,7.24,235100.0,4.3876,4.3876,4.3755,4.3755,235100.0
2011-02-02 15:20:00,7.23,7.24,7.21,7.21,336500.0,4.3695,4.3755,4.3574,4.3574,336500.0
2011-02-02 15:30:00,7.21,7.23,7.21,7.23,195900.0,4.3574,4.3695,4.3574,4.3695,195900.0
2011-02-02 15:40:00,7.23,7.25,7.22,7.23,448400.0,4.3695,4.3816,4.3634,4.3695,448400.0
2011-02-02 15:50:00,7.23,7.24,7.2,7.21,2704700.0,4.3695,4.3755,4.3514,4.3574,2704700.0
2011-02-03 09:30:00,7.18,7.23,7.18,7.23,553000.0,4.3393,4.3695,4.3393,4.3695,553000.0
2011-02-03 09:40:00,7.23,7.24,7.2,7.22,346900.0,4.3695,4.3755,4.3514,4.3634,346900.0
2011-02-03 09:50:00,7.21,7.22,7.2,7.22,327200.0,4.3574,4.3634,4.3514,4.3634,327200.0
2011-02-03 10:00:00,7.22,7.22,7.17,7.19,453900.0,4.3634,4.3634,4.3332,4.3453,453900.0
2011-02-03 10:10:00,7.18,7.22,7.18,7.22,352000.0,4.3393,4.3634,4.3393,4.3634,352000.0
2011-02-03 10:20:00,7.21,7.25,7.21,7.23,349600.0,4.3574,4.3816,4.3574,4.3695,349600.0
2011-02-03 10:30:00,7.23,7.26,7.21,7.26,423200.0,4.3695,4.3876,4.3574,4.3876,423200.0
2011-02-03 10:40:00,7.26,7.29,7.24,7.26,448700.0,4.3876,4.4057,4.3755,4.3876,448700.0
2011-02-03 10:50:00,7.26,7.28,7.25,7.27,550400.0,4.3876,4.3997,4.3816,4.3937,550400.0
2011-02-03 11:00:00,7.26,7.27,7.25,7.27,208400.0,4.3876,4.3937,4.3816,4.3937,208400.0
2011-02-03 11:10:00,7.27,7.28,7.26,7.28,182300.0,4.3937,4.3997,4.3876,4.3997,182300.0
2011-02-03 11:20:00,7.28,7.28,7.25,7.26,186900.0,4.3997,4.3997,4.3816,4.3876,186900.0
2011-02-03 11:30:00,7.26,7.28,7.25,7.28,171700.0,4.3876,4.3997,4.3816,4.3997,171700.0
2011-02-03 11:40:00,7.27,7.28,7.26,7.28,292300.0,4.3937,4.3997,4.3876,4.3997,292300.0
2011-02-03 11:50:00,7.28,7.3,7.27,7.29,253600.0,4.3997,4.4118,4.3937,4.4057,253600.0
2011-02-03 12:00:00,7.29,7.3,7.27,7.28,224500.0,4.4057,4.4118,4.3937,4.3997,224500.0
2011-02-03 12:10:00,7.28,7.28,7.26,7.28,163900.0,4.3997,4.3997,4.3876,4.3997,163900.0
2011-02-03 12:20:00,7.28,7.29,7.27,7.29,162600.0,4.3997,4.4057,4.3937,4.4057,162600.0
2011-02-03 12:30:00,7.29,7.3,7.28,7.29,322600.0,4.4057,4.4118,4.3997,4.4057,322600.0
2011-02-03 12:40:00,7.29,7.29,7.27,7.28,210300.0,4.4057,4.4057,4.3937,4.3997,210300.0
2011-02-03 12:50:00,7.28,7.3,7.27,7.3,286000.0,4.3997,4.4118,4.3937,4.4118,286000.0
2011-02-03 13:00:00,7.29,7.3,7.28,7.29,352000.0,4.4057,4.4118,4.3997,4.4057,352000.0
2011-02-03 13:10:00,7.3,7.3,7.28,7.29,212900.0,4.4118,4.4118,4.3997,4.4057,212900.0
2011-02-03 13:20:00,7.29,7.3,7.29,7.3,127400.0,4.4057,4.4118,4.4057,4.4118,127400.0
2011-02-03 13:30:00,7.29,7.3,7.29,7.3,114500.0,4.4057,4.4118,4.4057,4.4118,114500.0
2011-02-03 13:40:00,7.29,7.3,7.29,7.29,200800.0,4.4057,4.4118,4.4057,4.4057,200800.0
2011-02-03 13:50:00,7.29,7.3,7.28,7.29,290100.0,4.4057,4.4118,4.3997,4.4057,290100.0
2011-02-03 14:00:00,7.29,7.29,7.28,7.28,142000.0,4.4057,4.4057,4.3997,4.3997,142000.0
2011-02-03 14:10:00,7.29,7.29,7.28,7.29,191000.0,4.4057,4.4057,4.3997,4.4057,191000.0
2011-02-03 14:20:00,7.29,7.3,7.28,7.29,239500.0,4.4057,4.4118,4.3997,4.4057,239500.0
2011-02-03 14:30:00,7.3,7.3,7.29,7.3,184200.0,4.4118,4.4118,4.4057,4.4118,184200.0
2011-02-03 14:40:00,7.3,7.3,7.29,7.3,204500.0,4.4118,4.4118,4.4057,4.4118,204500.0
2011-02-03 14:50:00,7.3,7.32,7.29,7.31,723900.0,4.4118,4.4239,4.4057,4.4178,723900.0
2011-02-03 15:00:00,7.31,7.33,7.3,7.32,556100.0,4.4178,4.4299,4.4118,4.4239,556100.0
2011-02-03 15:10:00,7.32,7.33,7.31,7.33,269500.0,4.4239,4.4299,4.4178,4.4299,269500.0
2011-02-03 15:20:00,7.33,7.33,7.32,7.33,179300.0,4.4299,4.4299,4.4239,4.4299,179300.0
2011-02-03 15:30:00,7.33,7.36,7.32,7.36,513600.0,4.4299,4.4481,4.4239,4.4481,513600.0
2011-02-03 15:40:00,7.36,7.36,7.35,7.36,261400.0,4.4481,4.4481,4.442,4.4481,261400.0
2011-02-03 15:50:00,7.36,7.37,7.35,7.37,1117500.0,4.4481,4.4541,4.442,4.4541,1117500.0
2011-02-04 09:30:00,7.37,7.39,7.33,7.37,1071300.0,4.4541,4.4662,4.4299,4.4541,1071300.0
2011-02-04 09:40:00,7.37,7.42,7.36,7.39,894900.0,4.4541,4.4843,4.4481,4.4662,894900.0
2011-02-04 09:50:00,7.39,7.4,7.36,7.4,813900.0,4.4662,4.4722,4.4481,4.4722,813900.0
2011-02-04 10:00:00,7.4,7.4,7.39,7.4,240800.0,4.4722,4.4722,4.4662,4.4722,240800.0
2011-02-04 10:10:00,7.39,7.4,7.39,7.4,217700.0,4.4662,4.4722,4.4662,4.4722,217700.0
2011-02-04 10:20:00,7.4,7.44,7.39,7.44,1129600.0,4.4722,4.4964,4.4662,4.4964,1129600.0
2011-02-04 10:30:00,7.44,7.45,7.43,7.44,506800.0,4.4964,4.5024,4.4904,4.4964,506800.0
2011-02-04 10:40:00,7.44,7.44,7.43,7.44,219800.0,4.4964,4.4964,4.4904,4.4964,219800.0
2011-02-04 10:50:00,7.44,7.44,7.41,7.41,514100.0,4.4964,4.4964,4.4783,4.4783,514100.0
2011-02-04 11:00:00,7.42,7.43,7.38,7.4,724100.0,4.4843,4.4904,4.4601,4.4722,724100.0
2011-02-04 11:10:00,7.4,7.41,7.39,7.4,151100.0,4.4722,4.4783,4.4662,4.4722,151100.0
2011-02-04 11:20:00,7.41,7.41,7.39,7.4,303100.0,4.4783,4.4783,4.4662,4.4722,303100.0
2011-02-04 11:30:00,7.41,7.44,7.4,7.44,429100.0,4.4783,4.4964,4.4722,4.4964,429100.0
2011-02-04 11:40:00,7.44,7.44,7.42,7.42,250600.0,4.4964,4.4964,4.4843,4.4843,250600.0
2011-02-04 11:50:00,7.42,7.43,7.42,7.43,153700.0,4.4843,4.4904,4.4843,4.4904,153700.0
2011-02-04 12:00:00,7.43,7.43,7.42,7.43,94600.0,4.4904,4.4904,4.4843,4.4904,94600.0
2011-02-04 12:10:00,7.42,7.44,7.41,7.44,330700.0,4.4843,4.4964,4.4783,4.4964,330700.0
2011-02-04 12:20:00,7.44,7.45,7.43,7.45,327500.0,4.4964,4.5024,4.4904,4.5024,327500.0
2011-02-04 12:30:00,7.45,7.45,7.44,7.45,454300.0,4.5024,4.5024,4.4964,4.5024,454300.0
2011-02-04 12:40:00,7.45,7.46,7.44,7.45,223100.0,4.5024,4.5085,4.4964,4.5024,223100.0
2011-02-04 12:50:00,7.45,7.45,7.42,7.45,501200.0,4.5024,4.5024,4.4843,4.5024,501200.0
2011-02-04 13:00:00,7.45,7.45,7.43,7.45,249600.0,4.5024,4.5024,4.4904,4.5024,249600.0
2011-02-04 13:10:00,7.45,7.45,7.44,7.45,119400.0,4.5024,4.5024,4.4964,4.5024,119400.0
2011-02-04 13:20:00,7.45,7.45,7.44,7.45,104600.0,4.5024,4.5024,4.4964,4.5024,104600.0
2011-02-04 13:30:00,7.44,7.45,7.44,7.45,155900.0,4.4964,4.5024,4.4964,4.5024,155900.0
2011-02-04 13:40:00,7.45,7.45,7.44,7.45,144600.0,4.5024,4.5024,4.4964,4.5024,144600.0
2011-02-04 13:50:00,7.45,7.45,7.44,7.45,123300.0,4.5024,4.5024,4.4964,4.5024,123300.0
2011-02-04 14:00:00,7.44,7.45,7.43,7.43,504400.0,4.4964,4.5024,4.4904,4.4904,504400.0
2011-02-04 14:10:00,7.43,7.45,7.43,7.45,287600.0,4.4904,4.5024,4.4904,4.5024,287600.0
2011-02-04 14:20:00,7.45,7.45,7.44,7.45,115900.0,4.5024,4.5024,4.4964,4.5024,115900.0
2011-02-04 14:30:00,7.45,7.45,7.43,7.44,825700.0,4.5024,4.5024,4.4904,4.4964,825700.0
2011-02-04 14:40:00,7.44,7.45,7.43,7.44,479200.0,4.4964,4.5024,4.4904,4.4964,479200.0
2011-02-04 14:50:00,7.44,7.45,7.44,7.45,319200.0,4.4964,4.5024,4.4964,4.5024,319200.0
2011-02-04 15:00:00,7.45,7.45,7.44,7.44,314900.0,4.5024,4.5024,4.4964,4.4964,314900.0
2011-02-04 15:10:00,7.44,7.45,7.43,7.43,165600.0,4.4964,4.5024,4.4904,4.4904,165600.0
2011-02-04 15:20:00,7.44,7.45,7.43,7.45,239000.0,4.4964,4.5024,4.4904,4.5024,239000.0
2011-02-04 15:30:00,7.45,7.46,7.44,7.45,676000.0,4.5024,4.5085,4.4964,4.5024,676000.0
2011-02-04 15:40:00,7.45,7.45,7.43,7.44,636900.0,4.5024,4.5024,4.4904,4.4964,636900.0
2011-02-04 15:50:00,7.45,7.46,7.44,7.46,1136800.0,4.5024,4.5085,4.4964,4.5085,1136800.0
2011-02-07 09:30:00,7.49,7.53,7.48,7.5,684000.0,4.5266,4.5508,4.5206,4.5327,684000.0
2011-02-07 09:40:00,7.51,7.52,7.47,7.49,1050200.0,4.5387,4.5448,4.5145,4.5266,1050200.0
2011-02-07 09:50:00,7.49,7.49,7.43,7.45,858900.0,4.5266,4.5266,4.4904,4.5024,858900.0
2011-02-07 10:00:00,7.44,7.45,7.4,7.41,687400.0,4.4964,4.5024,4.4722,4.4783,687400.0
2011-02-07 10:10:00,7.4,7.43,7.39,7.42,1117800.0,4.4722,4.4904,4.4662,4.4843,1117800.0
2011-02-07 10:20:00,7.42,7.48,7.41,7.47,1394700.0,4.4843,4.5206,4.4783,4.5145,1394700.0
2011-02-07 10:30:00,7.48,7.51,7.47,7.5,531100.0,4.5206,4.5387,4.5145,4.5327,531100.0
2011-02-07 10:40:00,7.51,7.51,7.48,7.49,422900.0,4.5387,4.5387,4.5206,4.5266,422900.0
2011-02-07 10:50:00,7.49,7.49,7.47,7.48,270800.0,4.5266,4.5266,4.5145,4.5206,270800.0
2011-02-07 11:00:00,7.48,7.51,7.48,7.5,426000.0,4.5206,4.5387,4.5206,4.5327,426000.0
2011-02-07 11:10:00,7.5,7.51,7.48,7.48,177600.0,4.5327,4.5387,4.5206,4.5206,177600.0
2011-02-07 11:20:00,7.49,7.49,7.48,7.48,78300.0,4.5266,4.5266,4.5206,4.5206,78300.0
2011-02-07 11:30:00,7.48,7.49,7.46,7.47,233500.0,4.5206,4.5266,4.5085,4.5145,233500.0
2011-02-07 11:40:00,7.47,7.49,7.46,7.47,360400.0,4.5145,4.5266,4.5085,4.5145,360400.0
2011-02-07 11:50:00,7.47,7.47,7.46,7.46,73700.0,4.5145,4.5145,4.5085,4.5085,73700.0
2011-02-07 12:00:00,7.47,7.48,7.46,7.48,136900.0,4.5145,4.5206,4.5085,4.5206,136900.0
2011-02-07 12:10:00,7.47,7.48,7.47,7.48,110400.0,4.5145,4.5206,4.5145,4.5206,110400.0
2011-02-07 12:20:00,7.48,7.48,7.44,7.44,445500.0,4.5206,4.5206,4.4964,4.4964,445500.0
2011-02-07 12:30:00,7.44,7.45,7.44,7.45,82900.0,4.4964,4.5024,4.4964,4.5024,82900.0
2011-02-07 12:40:00,7.45,7.45,7.44,7.45,42400.0,4.5024,4.5024,4.4964,4.5024,42400.0
2011-02-07 12:50:00,7.44,7.45,7.44,7.44,139900.0,4.4964,4.5024,4.4964,4.4964,139900.0
2011-02-07 13:00:00,7.44,7.45,7.44,7.44,57100.0,4.4964,4.5024,4.4964,4.4964,57100.0
2011-02-07 13:10:00,7.45,7.48,7.44,7.48,284300.0,4.5024,4.5206,4.4964,4.5206,284300.0
2011-02-07 13:20:00,7.47,7.49,7.47,7.49,123900.0,4.5145,4.5266,4.5145,4.5266,123900.0
2011-02-07 13:30:00,7.49,7.49,7.48,7.48,111900.0,4.5266,4.5266,4.5206,4.5206,111900.0
2011-02-07 13:40:00,7.48,7.49,7.47,7.47,172900.0,4.5206,4.5266,4.5145,4.5145,172900.0
2011-02-07 13:50:00,7.47,7.49,7.47,7.47,222600.0,4.5145,4.5266,4.5145,4.5145,222600.0
2011-02-07 14:00:00,7.47,7.49,7.47,7.49,113200.0,4.5145,4.5266,4.5145,4.5266,113200.0
2011-02-07 14:10:00,7.49,7.49,7.48,7.49,67100.0,4.5266,4.5266,4.5206,4.5266,67100.0
2011-02-07 14:20:00,7.48,7.51,7.48,7.5,379700.0,4.5206,4.5387,4.5206,4.5327,379700.0
2011-02-07 14:30:00,7.5,7.51,7.48,7.48,169700.0,4.5327,4.5387,4.5206,4.5206,169700.0
2011-02-07 14:40:00,7.48,7.49,7.48,7.48,94100.0,4.5206,4.5266,4.5206,4.5206,94100.0
2011-02-07 14:50:00,7.48,7.49,7.46,7.47,270200.0,4.5206,4.5266,4.5085,4.5145,270200.0
2011-02-07 15:00:00,7.47,7.49,7.46,7.48,247900.0,4.5145,4.5266,4.5085,4.5206,247900.0
2011-02-07 15:10:00,7.48,7.5,7.48,7.49,466600.0,4.5206,4.5327,4.5206,4.5266,466600.0
2011-02-07 15:20:00,7.49,7.51,7.48,7.5,354800.0,4.5266,4.5387,4.5206,4.5327,354800.0
2011-02-07 15:30:00,7.5,7.51,7.5,7.51,359000.0,4.5327,4.5387,4.5327,4.5387,359000.0
2011-02-07 15:40:00,7.51,7.52,7.49,7.52,489500.0,4.5387,4.5448,4.5266,4.5448,489500.0
2011-02-07 15:50:00,7.52,7.56,7.52,7.56,2375600.0,4.5448,4.5689,4.5448,4.5689,2375600.0
2011-02-08 09:30:00,7.56,7.57,7.5,7.51,467800.0,4.5689,4.575,4.5327,4.5387,467800.0
2011-02-08 09:40:00,7.51,7.54,7.48,7.54,850700.0,4.5387,4.5568,4.5206,4.5568,850700.0
2011-02-08 09:50:00,7.54,7.54,7.53,7.54,99500.0,4.5568,4.5568,4.5508,4.5568,99500.0
2011-02-08 10:00:00,7.54,7.55,7.52,7.54,322700.0,4.5568,4.5629,4.5448,4.5568,322700.0
2011-02-08 10:10:00,7.54,7.56,7.53,7.55,135600.0,4.5568,4.5689,4.5508,4.5629,135600.0
2011-02-08 10:20:00,7.55,7.59,7.55,7.56,503400.0,4.5629,4.5871,4.5629,4.5689,503400.0
2011-02-08 10:30:00,7.57,7.58,7.54,7.55,271800.0,4.575,4.581,4.5568,4.5629,271800.0
2011-02-08 10:40:00,7.54,7.56,7.54,7.54,206500.0,4.5568,4.5689,4.5568,4.5568,206500.0
2011-02-08 10:50:00,7.55,7.57,7.54,7.56,315300.0,4.5629,4.575,4.5568,4.5689,315300.0
2011-02-08 11:00:00,7.56,7.58,7.54,7.56,458800.0,4.5689,4.581,4.5568,4.5689,458800.0
2011-02-08 11:10:00,7.56,7.56,7.54,7.55,308100.0,4.5689,4.5689,4.5568,4.5629,308100.0
2011-02-08 11:20:00,7.55,7.55,7.52,7.52,420900.0,4.5629,4.5629,4.5448,4.5448,420900.0
2011-02-08 11:30:00,7.52,7.55,7.52,7.55,139000.0,4.5448,4.5629,4.5448,4.5629,139000.0
2011-02-08 11:40:00,7.55,7.55,7.54,7.55,54800.0,4.5629,4.5629,4.5568,4.5629,54800.0
2011-02-08 11:50:00,7.54,7.55,7.54,7.54,105300.0,4.5568,4.5629,4.5568,4.5568,105300.0
2011-02-08 12:00:00,7.54,7.55,7.54,7.55,47700.0,4.5568,4.5629,4.5568,4.5629,47700.0
2011-02-08 12:10:00,7.55,7.56,7.52,7.56,292300.0,4.5629,4.5689,4.5448,4.5689,292300.0
2011-02-08 12:20:00,7.55,7.56,7.52,7.53,598300.0,4.5629,4.5689,4.5448,4.5508,598300.0
2011-02-08 12:30:00,7.53,7.56,7.52,7.54,242800.0,4.5508,4.5689,4.5448,4.5568,242800.0
2011-02-08 12:40:00,7.54,7.55,7.54,7.55,160100.0,4.5568,4.5629,4.5568,4.5629,160100.0
2011-02-08 12:50:00,7.55,7.55,7.49,7.5,1013300.0,4.5629,4.5629,4.5266,4.5327,1013300.0
2011-02-08 13:00:00,7.5,7.51,7.49,7.5,368600.0,4.5327,4.5387,4.5266,4.5327,368600.0
2011-02-08 13:10:00,7.51,7.52,7.49,7.5,207200.0,4.5387,4.5448,4.5266,4.5327,207200.0
2011-02-08 13:20:00,7.5,7.51,7.49,7.51,267000.0,4.5327,4.5387,4.5266,4.5387,267000.0
2011-02-08 13:30:00,7.51,7.51,7.48,7.49,279200.0,4.5387,4.5387,4.5206,4.5266,279200.0
2011-02-08 13:40:00,7.49,7.5,7.47,7.48,265100.0,4.5266,4.5327,4.5145,4.5206,265100.0
2011-02-08 13:50:00,7.48,7.48,7.47,7.47,117700.0,4.5206,4.5206,4.5145,4.5145,117700.0
2011-02-08 14:00:00,7.47,7.48,7.47,7.48,326400.0,4.5145,4.5206,4.5145,4.5206,326400.0
2011-02-08 14:10:00,7.47,7.48,7.46,7.46,281600.0,4.5145,4.5206,4.5085,4.5085,281600.0
2011-02-08 14:20:00,7.46,7.47,7.43,7.46,927300.0,4.5085,4.5145,4.4904,4.5085,927300.0
2011-02-08 14:30:00,7.45,7.46,7.44,7.45,663800.0,4.5024,4.5085,4.4964,4.5024,663800.0
2011-02-08 14:40:00,7.45,7.45,7.44,7.44,275800.0,4.5024,4.5024,4.4964,4.4964,275800.0
2011-02-08 14:50:00,7.44,7.45,7.42,7.43,1249100.0,4.4964,4.5024,4.4843,4.4904,1249100.0
2011-02-08 15:00:00,7.43,7.43,7.4,7.42,676100.0,4.4904,4.4904,4.4722,4.4843,676100.0
2011-02-08 15:10:00,7.42,7.44,7.41,7.42,535800.0,4.4843,4.4964,4.4783,4.4843,535800.0
2011-02-08 15:20:00,7.42,7.43,7.38,7.39,1181500.0,4.4843,4.4904,4.4601,4.4662,1181500.0
2011-02-08 15:30:00,7.38,7.4,7.38,7.39,571400.0,4.4601,4.4722,4.4601,4.4662,571400.0
2011-02-08 15:40:00,7.4,7.4,7.38,7.38,946000.0,4.4722,4.4722,4.4601,4.4601,946000.0
2011-02-08 15:50:00,7.38,7.41,7.38,7.4,1894200.0,4.4601,4.4783,4.4601,4.4722,1894200.0
2011-02-09 09:30:00,7.44,7.44,7.38,7.39,893000.0,4.4964,4.4964,4.4601,4.4662,893000.0
2011-02-09 09:40:00,7.39,7.42,7.38,7.4,437900.0,4.4662,4.4843,4.4601,4.4722,437900.0
2011-02-09 09:50:00,7.4,7.44,7.39,7.43,364800.0,4.4722,4.4964,4.4662,4.4904,364800.0
2011-02-09 10:00:00,7.42,7.47,7.42,7.45,949500.0,4.4843,4.5145,4.4843,4.5024,949500.0
2011-02-09 10:10:00,7.44,7.45,7.43,7.43,299800.0,4.4964,4.5024,4.4904,4.4904,299800.0
2011-02-09 10:20:00,7.43,7.46,7.43,7.44,246600.0,4.4904,4.5085,4.4904,4.4964,246600.0
2011-02-09 10:30:00,7.44,7.45,7.44,7.45,127900.0,4.4964,4.5024,4.4964,4.5024,127900.0
2011-02-09 10:40:00,7.45,7.46,7.44,7.46,676900.0,4.5024,4.5085,4.4964,4.5085,676900.0
2011-02-09 10:50:00,7.46,7.46,7.43,7.43,391400.0,4.5085,4.5085,4.4904,4.4904,391400.0
2011-02-09 11:00:00,7.43,7.46,7.43,7.46,1243100.0,4.4904,4.5085,4.4904,4.5085,1243100.0
2011-02-09 11:10:00,7.46,7.46,7.41,7.42,735800.0,4.5085,4.5085,4.4783,4.4843,735800.0
2011-02-09 11:20:00,7.42,7.43,7.35,7.37,1435900.0,4.4843,4.4904,4.442,4.4541,1435900.0
2011-02-09 11:30:00,7.37,7.4,7.36,7.39,324300.0,4.4541,4.4722,4.4481,4.4662,324300.0
2011-02-09 11:40:00,7.4,7.4,7.37,7.39,275400.0,4.4722,4.4722,4.4541,4.4662,275400.0
2011-02-09 11:50:00,7.39,7.39,7.35,7.35,399300.0,4.4662,4.4662,4.442,4.442,399300.0
2011-02-09 12:00:00,7.36,7.37,7.35,7.37,166200.0,4.4481,4.4541,4.442,4.4541,166200.0
2011-02-09 12:10:00,7.37,7.38,7.36,7.37,166500.0,4.4541,4.4601,4.4481,4.4541,166500.0
2011-02-09 12:20:00,7.37,7.37,7.36,7.37,85500.0,4.4541,4.4541,4.4481,4.4541,85500.0
2011-02-09 12:30:00,7.37,7.37,7.33,7.37,999400.0,4.4541,4.4541,4.4299,4.4541,999400.0
2011-02-09 12:40:00,7.37,7.37,7.35,7.36,276700.0,4.4541,4.4541,4.442,4.4481,276700.0
2011-02-09 12:50:00,7.36,7.37,7.36,7.37,62100.0,4.4481,4.4541,4.4481,4.4541,62100.0
2011-02-09 13:00:00,7.37,7.37,7.35,7.36,207700.0,4.4541,4.4541,4.442,4.4481,207700.0
2011-02-09 13:10:00,7.36,7.36,7.35,7.36,107900.0,4.4481,4.4481,4.442,4.4481,107900.0
2011-02-09 13:20:00,7.36,7.38,7.35,7.38,406000.0,4.4481,4.4601,4.442,4.4601,406000.0
2011-02-09 13:30:00,7.38,7.39,7.36,7.37,635500.0,4.4601,4.4662,4.4481,4.4541,635500.0
2011-02-09 13:40:00,7.36,7.38,7.35,7.37,839000.0,4.4481,4.4601,4.442,4.4541,839000.0
2011-02-09 13:50:00,7.37,7.37,7.36,7.36,197400.0,4.4541,4.4541,4.4481,4.4481,197400.0
2011-02-09 14:00:00,7.36,7.37,7.35,7.35,825600.0,4.4481,4.4541,4.442,4.442,825600.0
2011-02-09 14:10:00,7.36,7.36,7.32,7.32,767200.0,4.4481,4.4481,4.4239,4.4239,767200.0
2011-02-09 14:20:00,7.33,7.33,7.27,7.3,1242000.0,4.4299,4.4299,4.3937,4.4118,1242000.0
2011-02-09 14:30:00,7.3,7.31,7.27,7.27,415100.0,4.4118,4.4178,4.3937,4.3937,415100.0
2011-02-09 14:40:00,7.27,7.29,7.26,7.26,649500.0,4.3937,4.4057,4.3876,4.3876,649500.0
2011-02-09 14:50:00,7.27,7.27,7.21,7.23,1468900.0,4.3937,4.3937,4.3574,4.3695,1468900.0
2011-02-09 15:00:00,7.23,7.28,7.23,7.26,778400.0,4.3695,4.3997,4.3695,4.3876,778400.0
2011-02-09 15:10:00,7.26,7.27,7.25,7.26,474000.0,4.3876,4.3937,4.3816,4.3876,474000.0
2011-02-09 15:20:00,7.27,7.31,7.26,7.31,412400.0,4.3937,4.4178,4.3876,4.4178,412400.0
2011-02-09 15:30:00,7.31,7.31,7.3,7.3,322600.0,4.4178,4.4178,4.4118,4.4118,322600.0
2011-02-09 15:40:00,7.31,7.35,7.31,7.34,597100.0,4.4178,4.442,4.4178,4.436,597100.0
2011-02-09 15:50:00,7.35,7.37,7.34,7.37,1030300.0,4.442,4.4541,4.436,4.4541,1030300.0
2011-02-10 09:30:00,7.35,7.41,7.32,7.39,480600.0,4.442,4.4783,4.4239,4.4662,480600.0
2011-02-10 09:40:00,7.39,7.39,7.33,7.35,410500.0,4.4662,4.4662,4.4299,4.442,410500.0
2011-02-10 09:50:00,7.35,7.37,7.33,7.33,313500.0,4.442,4.4541,4.4299,4.4299,313500.0
2011-02-10 10:00:00,7.33,7.36,7.3,7.35,518800.0,4.4299,4.4481,4.4118,4.442,518800.0
2011-02-10 10:10:00,7.36,7.38,7.34,7.38,168700.0,4.4481,4.4601,4.436,4.4601,168700.0
2011-02-10 10:20:00,7.37,7.38,7.34,7.36,205500.0,4.4541,4.4601,4.436,4.4481,205500.0
2011-02-10 10:30:00,7.37,7.43,7.36,7.39,810000.0,4.4541,4.4904,4.4481,4.4662,810000.0
2011-02-10 10:40:00,7.39,7.4,7.39,7.39,79200.0,4.4662,4.4722,4.4662,4.4662,79200.0
2011-02-10 10:50:00,7.39,7.4,7.38,7.38,80600.0,4.4662,4.4722,4.4601,4.4601,80600.0
2011-02-10 11:00:00,7.38,7.39,7.38,7.38,114500.0,4.4601,4.4662,4.4601,4.4601,114500.0
2011-02-10 11:10:00,7.38,7.4,7.38,7.38,129600.0,4.4601,4.4722,4.4601,4.4601,129600.0
2011-02-10 11:20:00,7.38,7.39,7.38,7.39,77300.0,4.4601,4.4662,4.4601,4.4662,77300.0
2011-02-10 11:30:00,7.39,7.4,7.38,7.4,114400.0,4.4662,4.4722,4.4601,4.4722,114400.0
2011-02-10 11:40:00,7.4,7.4,7.37,7.38,266300.0,4.4722,4.4722,4.4541,4.4601,266300.0
2011-02-10 11:50:00,7.39,7.4,7.38,7.4,113400.0,4.4662,4.4722,4.4601,4.4722,113400.0
2011-02-10 12:00:00,7.39,7.4,7.38,7.39,85100.0,4.4662,4.4722,4.4601,4.4662,85100.0
2011-02-10 12:10:00,7.39,7.39,7.37,7.37,143500.0,4.4662,4.4662,4.4541,4.4541,143500.0
2011-02-10 12:20:00,7.37,7.38,7.37,7.38,37500.0,4.4541,4.4601,4.4541,4.4601,37500.0
2011-02-10 12:30:00,7.38,7.39,7.38,7.39,155300.0,4.4601,4.4662,4.4601,4.4662,155300.0
2011-02-10 12:40:00,7.39,7.39,7.36,7.36,171400.0,4.4662,4.4662,4.4481,4.4481,171400.0
2011-02-10 12:50:00,7.37,7.37,7.35,7.35,81800.0,4.4541,4.4541,4.442,4.442,81800.0
2011-02-10 13:00:00,7.35,7.35,7.34,7.34,124000.0,4.442,4.442,4.436,4.436,124000.0
2011-02-10 13:10:00,7.35,7.37,7.34,7.37,120500.0,4.442,4.4541,4.436,4.4541,120500.0
2011-02-10 13:20:00,7.37,7.38,7.35,7.35,189900.0,4.4541,4.4601,4.442,4.442,189900.0
2011-02-10 13:30:00,7.35,7.37,7.35,7.36,215000.0,4.442,4.4541,4.442,4.4481,215000.0
2011-02-10 13:40:00,7.37,7.38,7.36,7.37,248900.0,4.4541,4.4601,4.4481,4.4541,248900.0
2011-02-10 13:50:00,7.37,7.38,7.36,7.37,104800.0,4.4541,4.4601,4.4481,4.4541,104800.0
2011-02-10 14:00:00,7.37,7.39,7.36,7.39,133700.0,4.4541,4.4662,4.4481,4.4662,133700.0
2011-02-10 14:10:00,7.39,7.4,7.38,7.38,73600.0,4.4662,4.4722,4.4601,4.4601,73600.0
2011-02-10 14:20:00,7.38,7.4,7.37,7.4,206700.0,4.4601,4.4722,4.4541,4.4722,206700.0
2011-02-10 14:30:00,7.4,7.4,7.38,7.38,97000.0,4.4722,4.4722,4.4601,4.4601,97000.0
2011-02-10 14:40:00,7.39,7.4,7.38,7.39,147100.0,4.4662,4.4722,4.4601,4.4662,147100.0
2011-02-10 14:50:00,7.39,7.4,7.37,7.37,253200.0,4.4662,4.4722,4.4541,4.4541,253200.0
2011-02-10 15:00:00,7.37,7.38,7.36,7.37,107200.0,4.4541,4.4601,4.4481,4.4541,107200.0
2011-02-10 15:10:00,7.36,7.37,7.36,7.37,297000.0,4.4481,4.4541,4.4481,4.4541,297000.0
2011-02-10 15:20:00,7.37,7.37,7.35,7.37,299300.0,4.4541,4.4541,4.442,4.4541,299300.0
2011-02-10 15:30:00,7.37,7.37,7.35,7.35,656600.0,4.4541,4.4541,4.442,4.442,656600.0
2011-02-10 15:40:00,7.35,7.37,7.35,7.37,605800.0,4.442,4.4541,4.442,4.4541,605800.0
2011-02-10 15:50:00,7.37,7.38,7.34,7.38,1270200.0,4.4541,4.4601,4.436,4.4601,1270200.0
2011-02-11 09:30:00,7.35,7.36,7.32,7.35,528500.0,4.442,4.4481,4.4239,4.442,528500.0
2011-02-11 09:40:00,7.35,7.35,7.31,7.34,302900.0,4.442,4.442,4.4178,4.436,302900.0
2011-02-11 09:50:00,7.33,7.37,7.32,7.33,645200.0,4.4299,4.4541,4.4239,4.4299,645200.0
2011-02-11 10:00:00,7.33,7.36,7.33,7.35,493200.0,4.4299,4.4481,4.4299,4.442,493200.0
2011-02-11 10:10:00,7.35,7.37,7.34,7.36,996600.0,4.442,4.4541,4.436,4.4481,996600.0
2011-02-11 10:20:00,7.35,7.39,7.34,7.38,820000.0,4.442,4.4662,4.436,4.4601,820000.0
2011-02-11 10:30:00,7.38,7.47,7.38,7.46,1110800.0,4.4601,4.5145,4.4601,4.5085,1110800.0
2011-02-11 10:40:00,7.46,7.46,7.44,7.45,312500.0,4.5085,4.5085,4.4964,4.5024,312500.0
2011-02-11 10:50:00,7.45,7.46,7.44,7.45,357600.0,4.5024,4.5085,4.4964,4.5024,357600.0
2011-02-11 11:00:00,7.45,7.46,7.44,7.46,295400.0,4.5024,4.5085,4.4964,4.5085,295400.0
2011-02-11 11:10:00,7.46,7.47,7.45,7.47,620600.0,4.5085,4.5145,4.5024,4.5145,620600.0
2011-02-11 11:20:00,7.47,7.53,7.46,7.52,1408800.0,4.5145,4.5508,4.5085,4.5448,1408800.0
2011-02-11 11:30:00,7.51,7.52,7.49,7.5,304200.0,4.5387,4.5448,4.5266,4.5327,304200.0
2011-02-11 11:40:00,7.5,7.51,7.5,7.51,73900.0,4.5327,4.5387,4.5327,4.5387,73900.0
2011-02-11 11:50:00,7.51,7.51,7.5,7.5,76600.0,4.5387,4.5387,4.5327,4.5327,76600.0
2011-02-11 12:00:00,7.5,7.51,7.5,7.51,88000.0,4.5327,4.5387,4.5327,4.5387,88000.0
2011-02-11 12:10:00,7.5,7.51,7.47,7.47,327800.0,4.5327,4.5387,4.5145,4.5145,327800.0
2011-02-11 12:20:00,7.47,7.48,7.46,7.48,230600.0,4.5145,4.5206,4.5085,4.5206,230600.0
2011-02-11 12:30:00,7.48,7.48,7.47,7.48,40800.0,4.5206,4.5206,4.5145,4.5206,40800.0
2011-02-11 12:40:00,7.48,7.49,7.47,7.48,203700.0,4.5206,4.5266,4.5145,4.5206,203700.0
2011-02-11 12:50:00,7.47,7.48,7.46,7.47,106600.0,4.5145,4.5206,4.5085,4.5145,106600.0
2011-02-11 13:00:00,7.46,7.47,7.46,7.47,104900.0,4.5085,4.5145,4.5085,4.5145,104900.0
2011-02-11 13:10:00,7.47,7.48,7.46,7.48,118400.0,4.5145,4.5206,4.5085,4.5206,118400.0
2011-02-11 13:20:00,7.48,7.5,7.47,7.48,177300.0,4.5206,4.5327,4.5145,4.5206,177300.0
2011-02-11 13:30:00,7.49,7.51,7.48,7.5,135500.0,4.5266,4.5387,4.5206,4.5327,135500.0
2011-02-11 13:40:00,7.51,7.51,7.49,7.5,143100.0,4.5387,4.5387,4.5266,4.5327,143100.0
2011-02-11 13:50:00,7.49,7.51,7.49,7.51,110400.0,4.5266,4.5387,4.5266,4.5387,110400.0
2011-02-11 14:00:00,7.51,7.51,7.5,7.51,138400.0,4.5387,4.5387,4.5327,4.5387,138400.0
2011-02-11 14:10:00,7.5,7.51,7.47,7.47,893100.0,4.5327,4.5387,4.5145,4.5145,893100.0
2011-02-11 14:20:00,7.48,7.5,7.48,7.49,162800.0,4.5206,4.5327,4.5206,4.5266,162800.0
2011-02-11 14:30:00,7.49,7.5,7.48,7.5,219700.0,4.5266,4.5327,4.5206,4.5327,219700.0
2011-02-11 14:40:00,7.5,7.51,7.49,7.51,134700.0,4.5327,4.5387,4.5266,4.5387,134700.0
2011-02-11 14:50:00,7.51,7.51,7.5,7.51,74400.0,4.5387,4.5387,4.5327,4.5387,74400.0
2011-02-11 15:00:00,7.51,7.51,7.49,7.5,303300.0,4.5387,4.5387,4.5266,4.5327,303300.0
2011-02-11 15:10:00,7.51,7.52,7.5,7.52,368000.0,4.5387,4.5448,4.5327,4.5448,368000.0
2011-02-11 15:20:00,7.52,7.53,7.5,7.5,532900.0,4.5448,4.5508,4.5327,4.5327,532900.0
2011-02-11 15:30:00,7.51,7.54,7.46,7.51,943800.0,4.5387,4.5568,4.5085,4.5387,943800.0
2011-02-11 15:40:00,7.52,7.54,7.51,7.52,491900.0,4.5448,4.5568,4.5387,4.5448,491900.0
2011-02-11 15:50:00,7.53,7.53,7.5,7.53,1135600.0,4.5508,4.5508,4.5327,4.5508,1135600.0
2011-02-14 09:30:00,7.52,7.56,7.49,7.53,818400.0,4.5448,4.5689,4.5266,4.5508,818400.0
2011-02-14 09:40:00,7.52,7.53,7.47,7.53,342800.0,4.5448,4.5508,4.5145,4.5508,342800.0
2011-02-14 09:50:00,7.53,7.55,7.52,7.55,222100.0,4.5508,4.5629,4.5448,4.5629,222100.0
2011-02-14 10:00:00,7.54,7.56,7.54,7.54,286200.0,4.5568,4.5689,4.5568,4.5568,286200.0
2011-02-14 10:10:00,7.54,7.55,7.54,7.54,191200.0,4.5568,4.5629,4.5568,4.5568,191200.0
2011-02-14 10:20:00,7.54,7.56,7.54,7.55,246500.0,4.5568,4.5689,4.5568,4.5629,246500.0
2011-02-14 10:30:00,7.55,7.56,7.55,7.55,151600.0,4.5629,4.5689,4.5629,4.5629,151600.0
2011-02-14 10:40:00,7.55,7.56,7.53,7.54,655200.0,4.5629,4.5689,4.5508,4.5568,655200.0
2011-02-14 10:50:00,7.54,7.55,7.54,7.55,251600.0,4.5568,4.5629,4.5568,4.5629,251600.0
2011-02-14 11:00:00,7.54,7.55,7.54,7.54,83700.0,4.5568,4.5629,4.5568,4.5568,83700.0
2011-02-14 11:10:00,7.55,7.55,7.54,7.55,37200.0,4.5629,4.5629,4.5568,4.5629,37200.0
2011-02-14 11:20:00,7.55,7.56,7.54,7.55,196800.0,4.5629,4.5689,4.5568,4.5629,196800.0
2011-02-14 11:30:00,7.54,7.55,7.54,7.55,71300.0,4.5568,4.5629,4.5568,4.5629,71300.0
2011-02-14 11:40:00,7.55,7.56,7.54,7.56,138800.0,4.5629,4.5689,4.5568,4.5689,138800.0
2011-02-14 11:50:00,7.56,7.56,7.55,7.56,78300.0,4.5689,4.5689,4.5629,4.5689,78300.0
2011-02-14 12:00:00,7.56,7.56,7.55,7.56,50400.0,4.5689,4.5689,4.5629,4.5689,50400.0
2011-02-14 12:10:00,7.56,7.58,7.55,7.57,380100.0,4.5689,4.581,4.5629,4.575,380100.0
2011-02-14 12:20:00,7.58,7.58,7.57,7.58,392800.0,4.581,4.581,4.575,4.581,392800.0
2011-02-14 12:30:00,7.58,7.59,7.57,7.58,215100.0,4.581,4.5871,4.575,4.581,215100.0
2011-02-14 12:40:00,7.58,7.59,7.57,7.58,115500.0,4.581,4.5871,4.575,4.581,115500.0
2011-02-14 12:50:00,7.59,7.59,7.58,7.58,55500.0,4.5871,4.5871,4.581,4.581,55500.0
2011-02-14 13:00:00,7.59,7.59,7.58,7.59,155300.0,4.5871,4.5871,4.581,4.5871,155300.0
2011-02-14 13:10:00,7.58,7.6,7.58,7.6,344800.0,4.581,4.5931,4.581,4.5931,344800.0
2011-02-14 13:20:00,7.6,7.61,7.59,7.61,246200.0,4.5931,4.5991,4.5871,4.5991,246200.0
2011-02-14 13:30:00,7.61,7.62,7.6,7.61,230500.0,4.5991,4.6052,4.5931,4.5991,230500.0
2011-02-14 13:40:00,7.6,7.61,7.6,7.61,90500.0,4.5931,4.5991,4.5931,4.5991,90500.0
2011-02-14 13:50:00,7.61,7.61,7.58,7.58,310700.0,4.5991,4.5991,4.581,4.581,310700.0
2011-02-14 14:00:00,7.59,7.59,7.58,7.59,115800.0,4.5871,4.5871,4.581,4.5871,115800.0
2011-02-14 14:10:00,7.58,7.59,7.58,7.59,144800.0,4.581,4.5871,4.581,4.5871,144800.0
2011-02-14 14:20:00,7.58,7.61,7.58,7.59,654000.0,4.581,4.5991,4.581,4.5871,654000.0
2011-02-14 14:30:00,7.6,7.61,7.59,7.61,170400.0,4.5931,4.5991,4.5871,4.5991,170400.0
2011-02-14 14:40:00,7.61,7.62,7.6,7.61,574800.0,4.5991,4.6052,4.5931,4.5991,574800.0
2011-02-14 14:50:00,7.61,7.62,7.6,7.61,165500.0,4.5991,4.6052,4.5931,4.5991,165500.0
2011-02-14 15:00:00,7.61,7.64,7.59,7.6,754900.0,4.5991,4.6173,4.5871,4.5931,754900.0
2011-02-14 15:10:00,7.59,7.62,7.59,7.61,346900.0,4.5871,4.6052,4.5871,4.5991,346900.0
2011-02-14 15:20:00,7.61,7.61,7.58,7.59,170900.0,4.5991,4.5991,4.581,4.5871,170900.0
2011-02-14 15:30:00,7.59,7.6,7.58,7.58,467300.0,4.5871,4.5931,4.581,4.581,467300.0
2011-02-14 15:40:00,7.58,7.6,7.58,7.58,410200.0,4.581,4.5931,4.581,4.581,410200.0
2011-02-14 15:50:00,7.58,7.59,7.58,7.59,515900.0,4.581,4.5871,4.581,4.5871,515900.0
2011-02-15 09:30:00,7.56,7.61,7.54,7.6,415700.0,4.5689,4.5991,4.5568,4.5931,415700.0
2011-02-15 09:40:00,7.61,7.63,7.58,7.59,233100.0,4.5991,4.6112,4.581,4.5871,233100.0
2011-02-15 09:50:00,7.59,7.62,7.59,7.61,209100.0,4.5871,4.6052,4.5871,4.5991,209100.0
2011-02-15 10:00:00,7.6,7.61,7.6,7.61,88300.0,4.5931,4.5991,4.5931,4.5991,88300.0
2011-02-15 10:10:00,7.61,7.61,7.58,7.59,270200.0,4.5991,4.5991,4.581,4.5871,270200.0
2011-02-15 10:20:00,7.6,7.6,7.58,7.6,234800.0,4.5931,4.5931,4.581,4.5931,234800.0
2011-02-15 10:30:00,7.6,7.6,7.55,7.57,190900.0,4.5931,4.5931,4.5629,4.575,190900.0
2011-02-15 10:40:00,7.56,7.57,7.55,7.55,113800.0,4.5689,4.575,4.5629,4.5629,113800.0
2011-02-15 10:50:00,7.56,7.57,7.55,7.56,110400.0,4.5689,4.575,4.5629,4.5689,110400.0
2011-02-15 11:00:00,7.56,7.57,7.55,7.56,104100.0,4.5689,4.575,4.5629,4.5689,104100.0
2011-02-15 11:10:00,7.57,7.57,7.56,7.56,67300.0,4.575,4.575,4.5689,4.5689,67300.0
2011-02-15 11:20:00,7.56,7.57,7.56,7.56,85800.0,4.5689,4.575,4.5689,4.5689,85800.0
2011-02-15 11:30:00,7.57,7.58,7.56,7.57,401600.0,4.575,4.581,4.5689,4.575,401600.0
2011-02-15 11:40:00,7.57,7.59,7.57,7.58,407600.0,4.575,4.5871,4.575,4.581,407600.0
2011-02-15 11:50:00,7.57,7.6,7.57,7.6,168100.0,4.575,4.5931,4.575,4.5931,168100.0
2011-02-15 12:00:00,7.6,7.61,7.59,7.61,187400.0,4.5931,4.5991,4.5871,4.5991,187400.0
2011-02-15 12:10:00,7.61,7.66,7.6,7.66,594000.0,4.5991,4.6294,4.5931,4.6294,594000.0
2011-02-15 12:20:00,7.66,7.67,7.65,7.66,182300.0,4.6294,4.6354,4.6233,4.6294,182300.0
2011-02-15 12:30:00,7.65,7.67,7.65,7.67,109900.0,4.6233,4.6354,4.6233,4.6354,109900.0
2011-02-15 12:40:00,7.67,7.68,7.66,7.67,258800.0,4.6354,4.6414,4.6294,4.6354,258800.0
2011-02-15 12:50:00,7.67,7.7,7.67,7.7,521500.0,4.6354,4.6535,4.6354,4.6535,521500.0
2011-02-15 13:00:00,7.7,7.7,7.68,7.69,370400.0,4.6535,4.6535,4.6414,4.6475,370400.0
2011-02-15 13:10:00,7.69,7.7,7.67,7.67,336100.0,4.6475,4.6535,4.6354,4.6354,336100.0
2011-02-15 13:20:00,7.67,7.68,7.67,7.68,57300.0,4.6354,4.6414,4.6354,4.6414,57300.0
2011-02-15 13:30:00,7.67,7.68,7.66,7.68,491700.0,4.6354,4.6414,4.6294,4.6414,491700.0
2011-02-15 13:40:00,7.68,7.69,7.67,7.68,250800.0,4.6414,4.6475,4.6354,4.6414,250800.0
2011-02-15 13:50:00,7.69,7.69,7.67,7.69,443800.0,4.6475,4.6475,4.6354,4.6475,443800.0
2011-02-15 14:00:00,7.69,7.69,7.65,7.65,272100.0,4.6475,4.6475,4.6233,4.6233,272100.0
2011-02-15 14:10:00,7.66,7.66,7.63,7.65,237600.0,4.6294,4.6294,4.6112,4.6233,237600.0
2011-02-15 14:20:00,7.65,7.65,7.63,7.64,281800.0,4.6233,4.6233,4.6112,4.6173,281800.0
2011-02-15 14:30:00,7.64,7.65,7.62,7.62,297300.0,4.6173,4.6233,4.6052,4.6052,297300.0
2011-02-15 14:40:00,7.62,7.63,7.62,7.62,65100.0,4.6052,4.6112,4.6052,4.6052,65100.0
2011-02-15 14:50:00,7.62,7.63,7.62,7.63,75300.0,4.6052,4.6112,4.6052,4.6112,75300.0
2011-02-15 15:00:00,7.63,7.63,7.62,7.62,70600.0,4.6112,4.6112,4.6052,4.6052,70600.0
2011-02-15 15:10:00,7.62,7.63,7.62,7.63,273500.0,4.6052,4.6112,4.6052,4.6112,273500.0
2011-02-15 15:20:00,7.62,7.64,7.61,7.64,435200.0,4.6052,4.6173,4.5991,4.6173,435200.0
2011-02-15 15:30:00,7.64,7.65,7.61,7.62,226500.0,4.6173,4.6233,4.5991,4.6052,226500.0
2011-02-15 15:40:00,7.62,7.62,7.61,7.61,139400.0,4.6052,4.6052,4.5991,4.5991,139400.0
2011-02-15 15:50:00,7.62,7.62,7.6,7.6,851400.0,4.6052,4.6052,4.5931,4.5931,851400.0
2011-02-16 09:30:00,7.64,7.66,7.6,7.61,325800.0,4.6173,4.6294,4.5931,4.5991,325800.0
2011-02-16 09:40:00,7.61,7.64,7.6,7.61,230500.0,4.5991,4.6173,4.5931,4.5991,230500.0
2011-02-16 09:50:00,7.61,7.62,7.61,7.61,162600.0,4.5991,4.6052,4.5991,4.5991,162600.0
2011-02-16 10:00:00,7.61,7.64,7.58,7.61,615400.0,4.5991,4.6173,4.581,4.5991,615400.0
2011-02-16 10:10:00,7.61,7.61,7.6,7.61,85000.0,4.5991,4.5991,4.5931,4.5991,85000.0
2011-02-16 10:20:00,7.61,7.61,7.58,7.61,382900.0,4.5991,4.5991,4.581,4.5991,382900.0
2011-02-16 10:30:00,7.61,7.61,7.58,7.58,127800.0,4.5991,4.5991,4.581,4.581,127800.0
2011-02-16 10:40:00,7.58,7.59,7.58,7.59,139200.0,4.581,4.5871,4.581,4.5871,139200.0
2011-02-16 10:50:00,7.59,7.63,7.58,7.62,173800.0,4.5871,4.6112,4.581,4.6052,173800.0
2011-02-16 11:00:00,7.63,7.63,7.62,7.62,58300.0,4.6112,4.6112,4.6052,4.6052,58300.0
2011-02-16 11:10:00,7.62,7.63,7.62,7.62,74400.0,4.6052,4.6112,4.6052,4.6052,74400.0
2011-02-16 11:20:00,7.63,7.63,7.59,7.59,479300.0,4.6112,4.6112,4.5871,4.5871,479300.0
2011-02-16 11:30:00,7.6,7.6,7.58,7.59,78700.0,4.5931,4.5931,4.581,4.5871,78700.0
2011-02-16 11:40:00,7.58,7.59,7.57,7.57,303800.0,4.581,4.5871,4.575,4.575,303800.0
2011-02-16 11:50:00,7.58,7.59,7.57,7.59,146900.0,4.581,4.5871,4.575,4.5871,146900.0
2011-02-16 12:00:00,7.58,7.58,7.55,7.56,551500.0,4.581,4.581,4.5629,4.5689,551500.0
2011-02-16 12:10:00,7.56,7.57,7.52,7.53,817100.0,4.5689,4.575,4.5448,4.5508,817100.0
2011-02-16 12:20:00,7.52,7.53,7.52,7.52,118500.0,4.5448,4.5508,4.5448,4.5448,118500.0
2011-02-16 12:30:00,7.53,7.53,7.52,7.53,78300.0,4.5508,4.5508,4.5448,4.5508,78300.0
2011-02-16 12:40:00,7.53,7.54,7.52,7.53,149200.0,4.5508,4.5568,4.5448,4.5508,149200.0
2011-02-16 12:50:00,7.54,7.55,7.53,7.55,175600.0,4.5568,4.5629,4.5508,4.5629,175600.0
2011-02-16 13:00:00,7.55,7.57,7.54,7.57,177800.0,4.5629,4.575,4.5568,4.575,177800.0
2011-02-16 13:10:00,7.57,7.6,7.56,7.59,213000.0,4.575,4.5931,4.5689,4.5871,213000.0
2011-02-16 13:20:00,7.6,7.6,7.59,7.59,63400.0,4.5931,4.5931,4.5871,4.5871,63400.0
2011-02-16 13:30:00,7.59,7.6,7.58,7.58,199100.0,4.5871,4.5931,4.581,4.581,199100.0
2011-02-16 13:40:00,7.58,7.59,7.57,7.57,161000.0,4.581,4.5871,4.575,4.575,161000.0
2011-02-16 13:50:00,7.58,7.58,7.57,7.57,180500.0,4.581,4.581,4.575,4.575,180500.0
2011-02-16 14:00:00,7.58,7.58,7.55,7.57,555500.0,4.581,4.581,4.5629,4.575,555500.0
2011-02-16 14:10:00,7.58,7.61,7.57,7.59,380100.0,4.581,4.5991,4.575,4.5871,380100.0
2011-02-16 14:20:00,7.59,7.6,7.54,7.56,527400.0,4.5871,4.5931,4.5568,4.5689,527400.0
2011-02-16 14:30:00,7.57,7.6,7.56,7.57,462300.0,4.575,4.5931,4.5689,4.575,462300.0
2011-02-16 14:40:00,7.57,7.58,7.57,7.57,62000.0,4.575,4.581,4.575,4.575,62000.0
2011-02-16 14:50:00,7.58,7.58,7.54,7.54,326600.0,4.581,4.581,4.5568,4.5568,326600.0
2011-02-16 15:00:00,7.55,7.57,7.54,7.57,227400.0,4.5629,4.575,4.5568,4.575,227400.0
2011-02-16 15:10:00,7.57,7.57,7.53,7.53,406600.0,4.575,4.575,4.5508,4.5508,406600.0
2011-02-16 15:20:00,7.53,7.54,7.53,7.53,156700.0,4.5508,4.5568,4.5508,4.5508,156700.0
2011-02-16 15:30:00,7.54,7.55,7.53,7.55,242300.0,4.5568,4.5629,4.5508,4.5629,242300.0
2011-02-16 15:40:00,7.55,7.57,7.54,7.55,507400.0,4.5629,4.575,4.5568,4.5629,507400.0
2011-02-16 15:50:00,7.56,7.56,7.53,7.53,1151300.0,4.5689,4.5689,4.5508,4.5508,1151300.0
2011-02-17 09:30:00,7.49,7.5,7.33,7.38,2943500.0,4.5266,4.5327,4.4299,4.4601,2943500.0
2011-02-17 09:40:00,7.38,7.39,7.33,7.36,2427800.0,4.4601,4.4662,4.4299,4.4481,2427800.0
2011-02-17 09:50:00,7.36,7.36,7.28,7.3,3584300.0,4.4481,4.4481,4.3997,4.4118,3584300.0
2011-02-17 10:00:00,7.3,7.37,7.28,7.35,2040600.0,4.4118,4.4541,4.3997,4.442,2040600.0
2011-02-17 10:10:00,7.35,7.35,7.3,7.31,829800.0,4.442,4.442,4.4118,4.4178,829800.0
2011-02-17 10:20:00,7.3,7.35,7.3,7.34,578800.0,4.4118,4.442,4.4118,4.436,578800.0
2011-02-17 10:30:00,7.34,7.35,7.33,7.34,545000.0,4.436,4.442,4.4299,4.436,545000.0
2011-02-17 10:40:00,7.34,7.35,7.33,7.33,465800.0,4.436,4.442,4.4299,4.4299,465800.0
2011-02-17 10:50:00,7.34,7.34,7.3,7.31,819900.0,4.436,4.436,4.4118,4.4178,819900.0
2011-02-17 11:00:00,7.32,7.33,7.3,7.31,342800.0,4.4239,4.4299,4.4118,4.4178,342800.0
2011-02-17 11:10:00,7.31,7.31,7.28,7.31,1219600.0,4.4178,4.4178,4.3997,4.4178,1219600.0
2011-02-17 11:20:00,7.31,7.31,7.26,7.29,1026900.0,4.4178,4.4178,4.3876,4.4057,1026900.0
2011-02-17 11:30:00,7.29,7.29,7.27,7.28,612200.0,4.4057,4.4057,4.3937,4.3997,612200.0
2011-02-17 11:40:00,7.27,7.29,7.27,7.29,347500.0,4.3937,4.4057,4.3937,4.4057,347500.0
2011-02-17 11:50:00,7.29,7.29,7.27,7.27,321200.0,4.4057,4.4057,4.3937,4.3937,321200.0
2011-02-17 12:00:00,7.28,7.29,7.26,7.28,624500.0,4.3997,4.4057,4.3876,4.3997,624500.0
2011-02-17 12:10:00,7.28,7.29,7.28,7.29,209700.0,4.3997,4.4057,4.3997,4.4057,209700.0
2011-02-17 12:20:00,7.29,7.31,7.28,7.31,429700.0,4.4057,4.4178,4.3997,4.4178,429700.0
2011-02-17 12:30:00,7.3,7.32,7.3,7.31,606500.0,4.4118,4.4239,4.4118,4.4178,606500.0
2011-02-17 12:40:00,7.31,7.35,7.31,7.35,840100.0,4.4178,4.442,4.4178,4.442,840100.0
2011-02-17 12:50:00,7.35,7.36,7.33,7.33,559900.0,4.442,4.4481,4.4299,4.4299,559900.0
2011-02-17 13:00:00,7.33,7.34,7.33,7.34,198800.0,4.4299,4.436,4.4299,4.436,198800.0
2011-02-17 13:10:00,7.33,7.37,7.33,7.37,759500.0,4.4299,4.4541,4.4299,4.4541,759500.0
2011-02-17 13:20:00,7.36,7.38,7.35,7.36,437800.0,4.4481,4.4601,4.442,4.4481,437800.0
2011-02-17 13:30:00,7.36,7.41,7.35,7.41,550900.0,4.4481,4.4783,4.442,4.4783,550900.0
2011-02-17 13:40:00,7.41,7.47,7.4,7.44,1858900.0,4.4783,4.5145,4.4722,4.4964,1858900.0
2011-02-17 13:50:00,7.44,7.45,7.41,7.43,608100.0,4.4964,4.5024,4.4783,4.4904,608100.0
2011-02-17 14:00:00,7.42,7.43,7.4,7.42,524300.0,4.4843,4.4904,4.4722,4.4843,524300.0
2011-02-17 14:10:00,7.42,7.42,7.39,7.41,415900.0,4.4843,4.4843,4.4662,4.4783,415900.0
2011-02-17 14:20:00,7.42,7.42,7.39,7.4,187400.0,4.4843,4.4843,4.4662,4.4722,187400.0
2011-02-17 14:30:00,7.4,7.41,7.39,7.4,166900.0,4.4722,4.4783,4.4662,4.4722,166900.0
2011-02-17 14:40:00,7.4,7.41,7.38,7.39,241900.0,4.4722,4.4783,4.4601,4.4662,241900.0
2011-02-17 14:50:00,7.38,7.39,7.37,7.37,248500.0,4.4601,4.4662,4.4541,4.4541,248500.0
2011-02-17 15:00:00,7.37,7.39,7.37,7.38,482700.0,4.4541,4.4662,4.4541,4.4601,482700.0
2011-02-17 15:10:00,7.38,7.39,7.37,7.38,269300.0,4.4601,4.4662,4.4541,4.4601,269300.0
2011-02-17 15:20:00,7.38,7.38,7.37,7.38,223400.0,4.4601,4.4601,4.4541,4.4601,223400.0
2011-02-17 15:30:00,7.38,7.38,7.36,7.36,402900.0,4.4601,4.4601,4.4481,4.4481,402900.0
2011-02-17 15:40:00,7.37,7.37,7.36,7.36,320900.0,4.4541,4.4541,4.4481,4.4481,320900.0
2011-02-17 15:50:00,7.37,7.37,7.35,7.35,1087900.0,4.4541,4.4541,4.442,4.442,1087900.0
2011-02-18 09:30:00,7.33,7.35,7.28,7.28,2372600.0,4.4299,4.442,4.3997,4.3997,2372600.0
2011-02-18 09:40:00,7.29,7.3,7.26,7.26,837200.0,4.4057,4.4118,4.3876,4.3876,837200.0
2011-02-18 09:50:00,7.26,7.29,7.26,7.28,919100.0,4.3876,4.4057,4.3876,4.3997,919100.0
2011-02-18 10:00:00,7.28,7.3,7.26,7.27,527100.0,4.3997,4.4118,4.3876,4.3937,527100.0
2011-02-18 10:10:00,7.27,7.28,7.22,7.24,1377600.0,4.3937,4.3997,4.3634,4.3755,1377600.0
2011-02-18 10:20:00,7.24,7.26,7.23,7.26,301300.0,4.3755,4.3876,4.3695,4.3876,301300.0
2011-02-18 10:30:00,7.26,7.29,7.25,7.28,307600.0,4.3876,4.4057,4.3816,4.3997,307600.0
2011-02-18 10:40:00,7.28,7.28,7.26,7.26,224400.0,4.3997,4.3997,4.3876,4.3876,224400.0
2011-02-18 10:50:00,7.26,7.29,7.25,7.26,406100.0,4.3876,4.4057,4.3816,4.3876,406100.0
2011-02-18 11:00:00,7.26,7.27,7.25,7.27,400500.0,4.3876,4.3937,4.3816,4.3937,400500.0
2011-02-18 11:10:00,7.27,7.28,7.24,7.27,751000.0,4.3937,4.3997,4.3755,4.3937,751000.0
2011-02-18 11:20:00,7.27,7.31,7.27,7.28,692700.0,4.3937,4.4178,4.3937,4.3997,692700.0
2011-02-18 11:30:00,7.27,7.28,7.25,7.25,347000.0,4.3937,4.3997,4.3816,4.3816,347000.0
2011-02-18 11:40:00,7.25,7.26,7.24,7.25,147600.0,4.3816,4.3876,4.3755,4.3816,147600.0
2011-02-18 11:50:00,7.24,7.25,7.24,7.24,140500.0,4.3755,4.3816,4.3755,4.3755,140500.0
2011-02-18 12:00:00,7.24,7.26,7.24,7.25,185200.0,4.3755,4.3876,4.3755,4.3816,185200.0
2011-02-18 12:10:00,7.26,7.26,7.25,7.26,119300.0,4.3876,4.3876,4.3816,4.3876,119300.0
2011-02-18 12:20:00,7.26,7.28,7.25,7.28,369100.0,4.3876,4.3997,4.3816,4.3997,369100.0
2011-02-18 12:30:00,7.28,7.29,7.27,7.28,241300.0,4.3997,4.4057,4.3937,4.3997,241300.0
2011-02-18 12:40:00,7.28,7.29,7.27,7.28,150900.0,4.3997,4.4057,4.3937,4.3997,150900.0
2011-02-18 12:50:00,7.28,7.29,7.28,7.28,151400.0,4.3997,4.4057,4.3997,4.3997,151400.0
2011-02-18 13:00:00,7.29,7.29,7.28,7.29,99800.0,4.4057,4.4057,4.3997,4.4057,99800.0
2011-02-18 13:10:00,7.28,7.29,7.26,7.26,389600.0,4.3997,4.4057,4.3876,4.3876,389600.0
2011-02-18 13:20:00,7.27,7.27,7.25,7.25,158500.0,4.3937,4.3937,4.3816,4.3816,158500.0
2011-02-18 13:30:00,7.25,7.26,7.22,7.22,717200.0,4.3816,4.3876,4.3634,4.3634,717200.0
2011-02-18 13:40:00,7.23,7.23,7.22,7.23,405600.0,4.3695,4.3695,4.3634,4.3695,405600.0
2011-02-18 13:50:00,7.22,7.24,7.22,7.23,503200.0,4.3634,4.3755,4.3634,4.3695,503200.0
2011-02-18 14:00:00,7.23,7.25,7.22,7.24,479700.0,4.3695,4.3816,4.3634,4.3755,479700.0
2011-02-18 14:10:00,7.23,7.24,7.22,7.23,176700.0,4.3695,4.3755,4.3634,4.3695,176700.0
2011-02-18 14:20:00,7.23,7.23,7.22,7.23,203000.0,4.3695,4.3695,4.3634,4.3695,203000.0
2011-02-18 14:30:00,7.23,7.23,7.22,7.23,227100.0,4.3695,4.3695,4.3634,4.3695,227100.0
2011-02-18 14:40:00,7.23,7.24,7.22,7.24,222800.0,4.3695,4.3755,4.3634,4.3755,222800.0
2011-02-18 14:50:00,7.24,7.24,7.23,7.24,193600.0,4.3755,4.3755,4.3695,4.3755,193600.0
2011-02-18 15:00:00,7.24,7.24,7.21,7.22,583300.0,4.3755,4.3755,4.3574,4.3634,583300.0
2011-02-18 15:10:00,7.21,7.22,7.2,7.2,450100.0,4.3574,4.3634,4.3514,4.3514,450100.0
2011-02-18 15:20:00,7.2,7.21,7.2,7.2,398900.0,4.3514,4.3574,4.3514,4.3514,398900.0
2011-02-18 15:30:00,7.21,7.21,7.2,7.21,314900.0,4.3574,4.3574,4.3514,4.3574,314900.0
2011-02-18 15:40:00,7.21,7.22,7.2,7.21,1126900.0,4.3574,4.3634,4.3514,4.3574,1126900.0
2011-02-18 15:50:00,7.21,7.23,7.21,7.23,2117400.0,4.3574,4.3695,4.3574,4.3695,2117400.0
2011-02-22 09:30:00,7.13,7.13,7.03,7.05,1472700.0,4.3091,4.3091,4.2486,4.2607,1472700.0
2011-02-22 09:40:00,7.05,7.08,7.04,7.08,903800.0,4.2607,4.2788,4.2547,4.2788,903800.0
2011-02-22 09:50:00,7.08,7.12,7.07,7.11,624100.0,4.2788,4.303,4.2728,4.297,624100.0
2011-02-22 10:00:00,7.11,7.12,7.1,7.12,423200.0,4.297,4.303,4.2909,4.303,423200.0
2011-02-22 10:10:00,7.12,7.12,7.1,7.11,219200.0,4.303,4.303,4.2909,4.297,219200.0
2011-02-22 10:20:00,7.11,7.12,7.08,7.08,430600.0,4.297,4.303,4.2788,4.2788,430600.0
2011-02-22 10:30:00,7.08,7.11,7.08,7.11,695500.0,4.2788,4.297,4.2788,4.297,695500.0
2011-02-22 10:40:00,7.1,7.11,7.07,7.08,353900.0,4.2909,4.297,4.2728,4.2788,353900.0
2011-02-22 10:50:00,7.08,7.1,7.07,7.08,207500.0,4.2788,4.2909,4.2728,4.2788,207500.0
2011-02-22 11:00:00,7.07,7.08,7.05,7.06,333400.0,4.2728,4.2788,4.2607,4.2667,333400.0
2011-02-22 11:10:00,7.07,7.07,7.05,7.05,397000.0,4.2728,4.2728,4.2607,4.2607,397000.0
2011-02-22 11:20:00,7.06,7.07,7.04,7.04,463500.0,4.2667,4.2728,4.2547,4.2547,463500.0
2011-02-22 11:30:00,7.04,7.05,7.01,7.01,627400.0,4.2547,4.2607,4.2365,4.2365,627400.0
2011-02-22 11:40:00,7.02,7.02,6.98,6.99,1275900.0,4.2426,4.2426,4.2184,4.2244,1275900.0
2011-02-22 11:50:00,6.99,6.99,6.97,6.97,410600.0,4.2244,4.2244,4.2124,4.2124,410600.0
2011-02-22 12:00:00,6.97,6.98,6.95,6.96,670200.0,4.2124,4.2184,4.2003,4.2063,670200.0
2011-02-22 12:10:00,6.96,6.97,6.93,6.94,967600.0,4.2063,4.2124,4.1882,4.1942,967600.0
2011-02-22 12:20:00,6.93,6.95,6.93,6.93,579200.0,4.1882,4.2003,4.1882,4.1882,579200.0
2011-02-22 12:30:00,6.93,6.96,6.93,6.93,589000.0,4.1882,4.2063,4.1882,4.1882,589000.0
2011-02-22 12:40:00,6.93,6.94,6.87,6.88,1471500.0,4.1882,4.1942,4.1519,4.158,1471500.0
2011-02-22 12:50:00,6.88,6.89,6.85,6.87,1212700.0,4.158,4.164,4.1398,4.1519,1212700.0
2011-02-22 13:00:00,6.86,6.9,6.86,6.89,561800.0,4.1459,4.1701,4.1459,4.164,561800.0
2011-02-22 13:10:00,6.89,6.91,6.87,6.9,506200.0,4.164,4.1761,4.1519,4.1701,506200.0
2011-02-22 13:20:00,6.91,6.91,6.88,6.89,560300.0,4.1761,4.1761,4.158,4.164,560300.0
2011-02-22 13:30:00,6.9,6.92,6.89,6.92,186100.0,4.1701,4.1821,4.164,4.1821,186100.0
2011-02-22 13:40:00,6.92,6.92,6.89,6.89,417000.0,4.1821,4.1821,4.164,4.164,417000.0
2011-02-22 13:50:00,6.9,6.93,6.89,6.93,758700.0,4.1701,4.1882,4.164,4.1882,758700.0
2011-02-22 14:00:00,6.92,6.95,6.92,6.94,502700.0,4.1821,4.2003,4.1821,4.1942,502700.0
2011-02-22 14:10:00,6.95,6.95,6.93,6.94,243600.0,4.2003,4.2003,4.1882,4.1942,243600.0
2011-02-22 14:20:00,6.94,6.94,6.91,6.94,514000.0,4.1942,4.1942,4.1761,4.1942,514000.0
2011-02-22 14:30:00,6.94,6.94,6.92,6.92,250600.0,4.1942,4.1942,4.1821,4.1821,250600.0
2011-02-22 14:40:00,6.92,6.95,6.9,6.94,580100.0,4.1821,4.2003,4.1701,4.1942,580100.0
2011-02-22 14:50:00,6.95,6.95,6.9,6.91,383000.0,4.2003,4.2003,4.1701,4.1761,383000.0
2011-02-22 15:00:00,6.91,6.92,6.9,6.91,367100.0,4.1761,4.1821,4.1701,4.1761,367100.0
2011-02-22 15:10:00,6.91,6.91,6.89,6.9,493200.0,4.1761,4.1761,4.164,4.1701,493200.0
2011-02-22 15:20:00,6.89,6.9,6.85,6.86,587600.0,4.164,4.1701,4.1398,4.1459,587600.0
2011-02-22 15:30:00,6.85,6.88,6.85,6.85,901000.0,4.1398,4.158,4.1398,4.1398,901000.0
2011-02-22 15:40:00,6.85,6.86,6.84,6.86,1301300.0,4.1398,4.1459,4.1338,4.1459,1301300.0
2011-02-22 15:50:00,6.86,6.86,6.83,6.85,1713400.0,4.1459,4.1459,4.1277,4.1398,1713400.0
2011-02-23 09:30:00,6.86,6.99,6.85,6.99,1076200.0,4.1459,4.2244,4.1398,4.2244,1076200.0
2011-02-23 09:40:00,6.99,7.01,6.94,6.96,1104400.0,4.2244,4.2365,4.1942,4.2063,1104400.0
2011-02-23 09:50:00,6.96,6.96,6.87,6.88,1066900.0,4.2063,4.2063,4.1519,4.158,1066900.0
2011-02-23 10:00:00,6.89,6.92,6.85,6.85,806000.0,4.164,4.1821,4.1398,4.1398,806000.0
2011-02-23 10:10:00,6.85,6.86,6.82,6.85,588400.0,4.1398,4.1459,4.1217,4.1398,588400.0
2011-02-23 10:20:00,6.85,6.88,6.84,6.87,389200.0,4.1398,4.158,4.1338,4.1519,389200.0
2011-02-23 10:30:00,6.86,6.9,6.86,6.86,338700.0,4.1459,4.1701,4.1459,4.1459,338700.0
2011-02-23 10:40:00,6.86,6.87,6.85,6.86,485300.0,4.1459,4.1519,4.1398,4.1459,485300.0
2011-02-23 10:50:00,6.86,6.89,6.85,6.88,279100.0,4.1459,4.164,4.1398,4.158,279100.0
2011-02-23 11:00:00,6.87,6.89,6.87,6.89,122600.0,4.1519,4.164,4.1519,4.164,122600.0
2011-02-23 11:10:00,6.89,6.89,6.85,6.86,292600.0,4.164,4.164,4.1398,4.1459,292600.0
2011-02-23 11:20:00,6.86,6.87,6.85,6.86,199000.0,4.1459,4.1519,4.1398,4.1459,199000.0
2011-02-23 11:30:00,6.85,6.86,6.83,6.83,600800.0,4.1398,4.1459,4.1277,4.1277,600800.0
2011-02-23 11:40:00,6.83,6.84,6.76,6.77,754900.0,4.1277,4.1338,4.0854,4.0915,754900.0
2011-02-23 11:50:00,6.77,6.79,6.76,6.77,458000.0,4.0915,4.1036,4.0854,4.0915,458000.0
2011-02-23 12:00:00,6.78,6.78,6.72,6.72,715400.0,4.0975,4.0975,4.0613,4.0613,715400.0
2011-02-23 12:10:00,6.72,6.74,6.71,6.71,561400.0,4.0613,4.0734,4.0552,4.0552,561400.0
2011-02-23 12:20:00,6.71,6.72,6.71,6.72,284900.0,4.0552,4.0613,4.0552,4.0613,284900.0
2011-02-23 12:30:00,6.72,6.74,6.71,6.73,532900.0,4.0613,4.0734,4.0552,4.0673,532900.0
2011-02-23 12:40:00,6.73,6.74,6.68,6.68,809300.0,4.0673,4.0734,4.0371,4.0371,809300.0
2011-02-23 12:50:00,6.68,6.71,6.68,6.7,416100.0,4.0371,4.0552,4.0371,4.0492,416100.0
2011-02-23 13:00:00,6.69,6.71,6.69,6.7,282600.0,4.0431,4.0552,4.0431,4.0492,282600.0
2011-02-23 13:10:00,6.7,6.71,6.68,6.68,298300.0,4.0492,4.0552,4.0371,4.0371,298300.0
2011-02-23 13:20:00,6.69,6.74,6.68,6.72,570400.0,4.0431,4.0734,4.0371,4.0613,570400.0
2011-02-23 13:30:00,6.73,6.76,6.72,6.76,655500.0,4.0673,4.0854,4.0613,4.0854,655500.0
2011-02-23 13:40:00,6.76,6.8,6.75,6.78,299800.0,4.0854,4.1096,4.0794,4.0975,299800.0
2011-02-23 13:50:00,6.78,6.79,6.77,6.77,155500.0,4.0975,4.1036,4.0915,4.0915,155500.0
2011-02-23 14:00:00,6.78,6.82,6.77,6.82,193400.0,4.0975,4.1217,4.0915,4.1217,193400.0
2011-02-23 14:10:00,6.82,6.85,6.8,6.84,535100.0,4.1217,4.1398,4.1096,4.1338,535100.0
2011-02-23 14:20:00,6.84,6.85,6.82,6.82,285100.0,4.1338,4.1398,4.1217,4.1217,285100.0
2011-02-23 14:30:00,6.82,6.86,6.82,6.83,310000.0,4.1217,4.1459,4.1217,4.1277,310000.0
2011-02-23 14:40:00,6.83,6.84,6.81,6.82,348100.0,4.1277,4.1338,4.1157,4.1217,348100.0
2011-02-23 14:50:00,6.81,6.89,6.81,6.89,487200.0,4.1157,4.164,4.1157,4.164,487200.0
2011-02-23 15:00:00,6.89,6.91,6.88,6.89,419800.0,4.164,4.1761,4.158,4.164,419800.0
2011-02-23 15:10:00,6.88,6.89,6.87,6.87,524800.0,4.158,4.164,4.1519,4.1519,524800.0
2011-02-23 15:20:00,6.87,6.94,6.87,6.91,1057400.0,4.1519,4.1942,4.1519,4.1761,1057400.0
2011-02-23 15:30:00,6.91,6.91,6.86,6.88,938600.0,4.1761,4.1761,4.1459,4.158,938600.0
2011-02-23 15:40:00,6.88,6.88,6.83,6.84,833000.0,4.158,4.158,4.1277,4.1338,833000.0
2011-02-23 15:50:00,6.83,6.85,6.82,6.83,1546900.0,4.1277,4.1398,4.1217,4.1277,1546900.0
2011-02-24 09:30:00,6.81,6.86,6.77,6.84,686700.0,4.1157,4.1459,4.0915,4.1338,686700.0
2011-02-24 09:40:00,6.85,6.93,6.84,6.89,710200.0,4.1398,4.1882,4.1338,4.164,710200.0
2011-02-24 09:50:00,6.88,6.92,6.86,6.9,900800.0,4.158,4.1821,4.1459,4.1701,900800.0
2011-02-24 10:00:00,6.91,6.91,6.84,6.87,695200.0,4.1761,4.1761,4.1338,4.1519,695200.0
2011-02-24 10:10:00,6.87,6.89,6.86,6.89,343000.0,4.1519,4.164,4.1459,4.164,343000.0
2011-02-24 10:20:00,6.89,6.9,6.85,6.86,244100.0,4.164,4.1701,4.1398,4.1459,244100.0
2011-02-24 10:30:00,6.87,6.87,6.82,6.83,485500.0,4.1519,4.1519,4.1217,4.1277,485500.0
2011-02-24 10:40:00,6.83,6.86,6.8,6.85,1081400.0,4.1277,4.1459,4.1096,4.1398,1081400.0
2011-02-24 10:50:00,6.85,6.86,6.82,6.83,195900.0,4.1398,4.1459,4.1217,4.1277,195900.0
2011-02-24 11:00:00,6.83,6.84,6.8,6.81,190700.0,4.1277,4.1338,4.1096,4.1157,190700.0
2011-02-24 11:10:00,6.81,6.82,6.79,6.8,284500.0,4.1157,4.1217,4.1036,4.1096,284500.0
2011-02-24 11:20:00,6.8,6.83,6.79,6.82,222800.0,4.1096,4.1277,4.1036,4.1217,222800.0
2011-02-24 11:30:00,6.83,6.83,6.76,6.78,221800.0,4.1277,4.1277,4.0854,4.0975,221800.0
2011-02-24 11:40:00,6.78,6.79,6.75,6.77,391100.0,4.0975,4.1036,4.0794,4.0915,391100.0
2011-02-24 11:50:00,6.77,6.77,6.75,6.75,226700.0,4.0915,4.0915,4.0794,4.0794,226700.0
2011-02-24 12:00:00,6.75,6.77,6.72,6.74,445400.0,4.0794,4.0915,4.0613,4.0734,445400.0
2011-02-24 12:10:00,6.74,6.75,6.72,6.73,119100.0,4.0734,4.0794,4.0613,4.0673,119100.0
2011-02-24 12:20:00,6.72,6.73,6.72,6.72,155200.0,4.0613,4.0673,4.0613,4.0613,155200.0
2011-02-24 12:30:00,6.73,6.73,6.69,6.71,660800.0,4.0673,4.0673,4.0431,4.0552,660800.0
2011-02-24 12:40:00,6.7,6.71,6.68,6.69,374300.0,4.0492,4.0552,4.0371,4.0431,374300.0
2011-02-24 12:50:00,6.7,6.74,6.68,6.72,378800.0,4.0492,4.0734,4.0371,4.0613,378800.0
2011-02-24 13:00:00,6.72,6.73,6.7,6.71,183100.0,4.0613,4.0673,4.0492,4.0552,183100.0
2011-02-24 13:10:00,6.71,6.73,6.7,6.72,229900.0,4.0552,4.0673,4.0492,4.0613,229900.0
2011-02-24 13:20:00,6.72,6.75,6.71,6.74,480900.0,4.0613,4.0794,4.0552,4.0734,480900.0
2011-02-24 13:30:00,6.75,6.75,6.74,6.74,66200.0,4.0794,4.0794,4.0734,4.0734,66200.0
2011-02-24 13:40:00,6.75,6.75,6.71,6.71,329400.0,4.0794,4.0794,4.0552,4.0552,329400.0
2011-02-24 13:50:00,6.72,6.73,6.7,6.71,273900.0,4.0613,4.0673,4.0492,4.0552,273900.0
2011-02-24 14:00:00,6.7,6.75,6.7,6.75,447600.0,4.0492,4.0794,4.0492,4.0794,447600.0
2011-02-24 14:10:00,6.75,6.78,6.73,6.77,1060100.0,4.0794,4.0975,4.0673,4.0915,1060100.0
2011-02-24 14:20:00,6.77,6.79,6.74,6.77,775200.0,4.0915,4.1036,4.0734,4.0915,775200.0
2011-02-24 14:30:00,6.77,6.81,6.74,6.79,575200.0,4.0915,4.1157,4.0734,4.1036,575200.0
2011-02-24 14:40:00,6.79,6.81,6.78,6.79,409100.0,4.1036,4.1157,4.0975,4.1036,409100.0
2011-02-24 14:50:00,6.79,6.8,6.76,6.79,518300.0,4.1036,4.1096,4.0854,4.1036,518300.0
2011-02-24 15:00:00,6.79,6.82,6.77,6.82,349800.0,4.1036,4.1217,4.0915,4.1217,349800.0
2011-02-24 15:10:00,6.82,6.84,6.79,6.82,646200.0,4.1217,4.1338,4.1036,4.1217,646200.0
2011-02-24 15:20:00,6.82,6.84,6.81,6.83,404000.0,4.1217,4.1338,4.1157,4.1277,404000.0
2011-02-24 15:30:00,6.83,6.84,6.81,6.82,443800.0,4.1277,4.1338,4.1157,4.1217,443800.0
2011-02-24 15:40:00,6.82,6.82,6.79,6.81,606100.0,4.1217,4.1217,4.1036,4.1157,606100.0
2011-02-24 15:50:00,6.81,6.84,6.81,6.84,1584800.0,4.1157,4.1338,4.1157,4.1338,1584800.0
2011-02-25 09:30:00,6.93,6.95,6.9,6.9,887400.0,4.1882,4.2003,4.1701,4.1701,887400.0
2011-02-25 09:40:00,6.9,6.92,6.86,6.9,1169200.0,4.1701,4.1821,4.1459,4.1701,1169200.0
2011-02-25 09:50:00,6.9,6.96,6.89,6.96,731900.0,4.1701,4.2063,4.164,4.2063,731900.0
2011-02-25 10:00:00,6.96,6.99,6.94,6.98,899400.0,4.2063,4.2244,4.1942,4.2184,899400.0
2011-02-25 10:10:00,6.98,6.98,6.94,6.94,842100.0,4.2184,4.2184,4.1942,4.1942,842100.0
2011-02-25 10:20:00,6.94,6.94,6.91,6.92,627600.0,4.1942,4.1942,4.1761,4.1821,627600.0
2011-02-25 10:30:00,6.92,6.93,6.9,6.93,835000.0,4.1821,4.1882,4.1701,4.1882,835000.0
2011-02-25 10:40:00,6.93,6.95,6.9,6.94,861200.0,4.1882,4.2003,4.1701,4.1942,861200.0
2011-02-25 10:50:00,6.93,6.94,6.93,6.94,150700.0,4.1882,4.1942,4.1882,4.1942,150700.0
2011-02-25 11:00:00,6.94,6.94,6.92,6.93,212000.0,4.1942,4.1942,4.1821,4.1882,212000.0
2011-02-25 11:10:00,6.93,6.95,6.92,6.93,474400.0,4.1882,4.2003,4.1821,4.1882,474400.0
2011-02-25 11:20:00,6.94,6.94,6.93,6.93,228900.0,4.1942,4.1942,4.1882,4.1882,228900.0
2011-02-25 11:30:00,6.94,6.95,6.91,6.92,413300.0,4.1942,4.2003,4.1761,4.1821,413300.0
2011-02-25 11:40:00,6.92,6.93,6.9,6.92,392600.0,4.1821,4.1882,4.1701,4.1821,392600.0
2011-02-25 11:50:00,6.92,6.93,6.91,6.92,170800.0,4.1821,4.1882,4.1761,4.1821,170800.0
2011-02-25 12:00:00,6.91,6.92,6.91,6.92,88500.0,4.1761,4.1821,4.1761,4.1821,88500.0
2011-02-25 12:10:00,6.92,6.92,6.91,6.92,139400.0,4.1821,4.1821,4.1761,4.1821,139400.0
2011-02-25 12:20:00,6.91,6.93,6.91,6.92,199700.0,4.1761,4.1882,4.1761,4.1821,199700.0
2011-02-25 12:30:00,6.92,6.92,6.91,6.91,54000.0,4.1821,4.1821,4.1761,4.1761,54000.0
2011-02-25 12:40:00,6.91,6.92,6.9,6.91,195600.0,4.1761,4.1821,4.1701,4.1761,195600.0
2011-02-25 12:50:00,6.92,6.92,6.91,6.91,85600.0,4.1821,4.1821,4.1761,4.1761,85600.0
2011-02-25 13:00:00,6.91,6.92,6.9,6.91,134800.0,4.1761,4.1821,4.1701,4.1761,134800.0
2011-02-25 13:10:00,6.9,6.94,6.9,6.94,340200.0,4.1701,4.1942,4.1701,4.1942,340200.0
2011-02-25 13:20:00,6.94,6.95,6.93,6.94,245900.0,4.1942,4.2003,4.1882,4.1942,245900.0
2011-02-25 13:30:00,6.94,6.94,6.91,6.92,145600.0,4.1942,4.1942,4.1761,4.1821,145600.0
2011-02-25 13:40:00,6.92,6.93,6.91,6.93,328700.0,4.1821,4.1882,4.1761,4.1882,328700.0
2011-02-25 13:50:00,6.92,6.94,6.92,6.94,361900.0,4.1821,4.1942,4.1821,4.1942,361900.0
2011-02-25 14:00:00,6.94,6.94,6.93,6.94,86700.0,4.1942,4.1942,4.1882,4.1942,86700.0
2011-02-25 14:10:00,6.94,6.95,6.92,6.94,442700.0,4.1942,4.2003,4.1821,4.1942,442700.0
2011-02-25 14:20:00,6.94,6.95,6.93,6.94,224400.0,4.1942,4.2003,4.1882,4.1942,224400.0
2011-02-25 14:30:00,6.94,6.95,6.93,6.95,235300.0,4.1942,4.2003,4.1882,4.2003,235300.0
2011-02-25 14:40:00,6.94,6.95,6.93,6.94,252000.0,4.1942,4.2003,4.1882,4.1942,252000.0
2011-02-25 14:50:00,6.93,6.95,6.93,6.95,303200.0,4.1882,4.2003,4.1882,4.2003,303200.0
2011-02-25 15:00:00,6.95,6.96,6.94,6.96,371300.0,4.2003,4.2063,4.1942,4.2063,371300.0
2011-02-25 15:10:00,6.96,6.96,6.95,6.96,172000.0,4.2063,4.2063,4.2003,4.2063,172000.0
2011-02-25 15:20:00,6.96,6.96,6.93,6.94,410400.0,4.2063,4.2063,4.1882,4.1942,410400.0
2011-02-25 15:30:00,6.94,6.95,6.92,6.93,887600.0,4.1942,4.2003,4.1821,4.1882,887600.0
2011-02-25 15:40:00,6.94,6.94,6.92,6.94,736700.0,4.1942,4.1942,4.1821,4.1942,736700.0
2011-02-25 15:50:00,6.94,6.94,6.93,6.94,1053300.0,4.1942,4.1942,4.1882,4.1942,1053300.0
2011-02-28 09:30:00,6.97,6.98,6.93,6.94,521500.0,4.2124,4.2184,4.1882,4.1942,521500.0
2011-02-28 09:40:00,6.95,6.97,6.92,6.92,657200.0,4.2003,4.2124,4.1821,4.1821,657200.0
2011-02-28 09:50:00,6.92,6.95,6.92,6.93,764200.0,4.1821,4.2003,4.1821,4.1882,764200.0
2011-02-28 10:00:00,6.93,6.94,6.92,6.92,406500.0,4.1882,4.1942,4.1821,4.1821,406500.0
2011-02-28 10:10:00,6.92,6.95,6.91,6.95,663500.0,4.1821,4.2003,4.1761,4.2003,663500.0
2011-02-28 10:20:00,6.95,6.97,6.94,6.95,366300.0,4.2003,4.2124,4.1942,4.2003,366300.0
2011-02-28 10:30:00,6.95,6.96,6.9,6.91,601600.0,4.2003,4.2063,4.1701,4.1761,601600.0
2011-02-28 10:40:00,6.9,6.91,6.89,6.91,291400.0,4.1701,4.1761,4.164,4.1761,291400.0
2011-02-28 10:50:00,6.91,6.92,6.89,6.9,728800.0,4.1761,4.1821,4.164,4.1701,728800.0
2011-02-28 11:00:00,6.9,6.9,6.86,6.87,656900.0,4.1701,4.1701,4.1459,4.1519,656900.0
2011-02-28 11:10:00,6.86,6.87,6.82,6.83,634200.0,4.1459,4.1519,4.1217,4.1277,634200.0
2011-02-28 11:20:00,6.83,6.83,6.82,6.83,159100.0,4.1277,4.1277,4.1217,4.1277,159100.0
2011-02-28 11:30:00,6.83,6.83,6.8,6.82,852700.0,4.1277,4.1277,4.1096,4.1217,852700.0
2011-02-28 11:40:00,6.82,6.83,6.81,6.83,182800.0,4.1217,4.1277,4.1157,4.1277,182800.0
2011-02-28 11:50:00,6.83,6.85,6.83,6.85,1023100.0,4.1277,4.1398,4.1277,4.1398,1023100.0
2011-02-28 12:00:00,6.85,6.85,6.84,6.85,189000.0,4.1398,4.1398,4.1338,4.1398,189000.0
2011-02-28 12:10:00,6.84,6.85,6.83,6.83,296300.0,4.1338,4.1398,4.1277,4.1277,296300.0
2011-02-28 12:20:00,6.83,6.84,6.8,6.81,412900.0,4.1277,4.1338,4.1096,4.1157,412900.0
2011-02-28 12:30:00,6.81,6.81,6.8,6.81,393600.0,4.1157,4.1157,4.1096,4.1157,393600.0
2011-02-28 12:40:00,6.81,6.81,6.8,6.81,330500.0,4.1157,4.1157,4.1096,4.1157,330500.0
2011-02-28 12:50:00,6.81,6.81,6.77,6.79,516800.0,4.1157,4.1157,4.0915,4.1036,516800.0
2011-02-28 13:00:00,6.78,6.79,6.76,6.78,386600.0,4.0975,4.1036,4.0854,4.0975,386600.0
2011-02-28 13:10:00,6.78,6.78,6.77,6.78,113500.0,4.0975,4.0975,4.0915,4.0975,113500.0
2011-02-28 13:20:00,6.78,6.78,6.76,6.76,326100.0,4.0975,4.0975,4.0854,4.0854,326100.0
2011-02-28 13:30:00,6.77,6.78,6.76,6.78,281200.0,4.0915,4.0975,4.0854,4.0975,281200.0
2011-02-28 13:40:00,6.78,6.78,6.77,6.77,314800.0,4.0975,4.0975,4.0915,4.0915,314800.0
2011-02-28 13:50:00,6.77,6.78,6.77,6.77,360600.0,4.0915,4.0975,4.0915,4.0915,360600.0
2011-02-28 14:00:00,6.77,6.78,6.76,6.78,412800.0,4.0915,4.0975,4.0854,4.0975,412800.0
2011-02-28 14:10:00,6.77,6.81,6.77,6.79,611000.0,4.0915,4.1157,4.0915,4.1036,611000.0
2011-02-28 14:20:00,6.79,6.8,6.79,6.8,146500.0,4.1036,4.1096,4.1036,4.1096,146500.0
2011-02-28 14:30:00,6.79,6.81,6.79,6.79,309800.0,4.1036,4.1157,4.1036,4.1036,309800.0
2011-02-28 14:40:00,6.79,6.8,6.79,6.79,272100.0,4.1036,4.1096,4.1036,4.1036,272100.0
2011-02-28 14:50:00,6.79,6.8,6.78,6.79,529200.0,4.1036,4.1096,4.0975,4.1036,529200.0
2011-02-28 15:00:00,6.79,6.8,6.78,6.78,642100.0,4.1036,4.1096,4.0975,4.0975,642100.0
2011-02-28 15:10:00,6.79,6.79,6.78,6.78,306900.0,4.1036,4.1036,4.0975,4.0975,306900.0
2011-02-28 15:20:00,6.79,6.79,6.78,6.78,488900.0,4.1036,4.1036,4.0975,4.0975,488900.0
2011-02-28 15:30:00,6.79,6.81,6.78,6.81,460700.0,4.1036,4.1157,4.0975,4.1157,460700.0
2011-02-28 15:40:00,6.81,6.81,6.79,6.79,526700.0,4.1157,4.1157,4.1036,4.1036,526700.0
2011-02-28 15:50:00,6.79,6.84,6.79,6.84,1558100.0,4.1036,4.1338,4.1036,4.1338,1558100.0
2011-03-01 09:30:00,6.87,6.88,6.78,6.78,726100.0,4.1519,4.158,4.0975,4.0975,726100.0
2011-03-01 09:40:00,6.78,6.8,6.76,6.77,431700.0,4.0975,4.1096,4.0854,4.0915,431700.0
2011-03-01 09:50:00,6.76,6.78,6.72,6.74,668000.0,4.0854,4.0975,4.0613,4.0734,668000.0
2011-03-01 10:00:00,6.73,6.76,6.71,6.73,1039100.0,4.0673,4.0854,4.0552,4.0673,1039100.0
2011-03-01 10:10:00,6.73,6.73,6.68,6.69,653100.0,4.0673,4.0673,4.0371,4.0431,653100.0
2011-03-01 10:20:00,6.69,6.75,6.69,6.72,669000.0,4.0431,4.0794,4.0431,4.0613,669000.0
2011-03-01 10:30:00,6.71,6.72,6.69,6.69,609000.0,4.0552,4.0613,4.0431,4.0431,609000.0
2011-03-01 10:40:00,6.69,6.72,6.69,6.72,303800.0,4.0431,4.0613,4.0431,4.0613,303800.0
2011-03-01 10:50:00,6.72,6.77,6.71,6.77,383700.0,4.0613,4.0915,4.0552,4.0915,383700.0
2011-03-01 11:00:00,6.76,6.79,6.75,6.76,436000.0,4.0854,4.1036,4.0794,4.0854,436000.0
2011-03-01 11:10:00,6.75,6.77,6.75,6.77,149800.0,4.0794,4.0915,4.0794,4.0915,149800.0
2011-03-01 11:20:00,6.77,6.77,6.71,6.72,399600.0,4.0915,4.0915,4.0552,4.0613,399600.0
2011-03-01 11:30:00,6.72,6.74,6.72,6.73,464400.0,4.0613,4.0734,4.0613,4.0673,464400.0
2011-03-01 11:40:00,6.74,6.74,6.71,6.71,153500.0,4.0734,4.0734,4.0552,4.0552,153500.0
2011-03-01 11:50:00,6.72,6.72,6.7,6.7,535800.0,4.0613,4.0613,4.0492,4.0492,535800.0
2011-03-01 12:00:00,6.7,6.71,6.69,6.71,311200.0,4.0492,4.0552,4.0431,4.0552,311200.0
2011-03-01 12:10:00,6.71,6.72,6.7,6.72,146400.0,4.0552,4.0613,4.0492,4.0613,146400.0
2011-03-01 12:20:00,6.71,6.72,6.71,6.71,170300.0,4.0552,4.0613,4.0552,4.0552,170300.0
2011-03-01 12:30:00,6.71,6.72,6.71,6.71,187100.0,4.0552,4.0613,4.0552,4.0552,187100.0
2011-03-01 12:40:00,6.72,6.73,6.71,6.72,265400.0,4.0613,4.0673,4.0552,4.0613,265400.0
2011-03-01 12:50:00,6.73,6.73,6.71,6.71,130300.0,4.0673,4.0673,4.0552,4.0552,130300.0
2011-03-01 13:00:00,6.72,6.72,6.71,6.72,81000.0,4.0613,4.0613,4.0552,4.0613,81000.0
2011-03-01 13:10:00,6.71,6.72,6.71,6.72,121000.0,4.0552,4.0613,4.0552,4.0613,121000.0
2011-03-01 13:20:00,6.71,6.72,6.68,6.7,447800.0,4.0552,4.0613,4.0371,4.0492,447800.0
2011-03-01 13:30:00,6.7,6.7,6.69,6.7,174600.0,4.0492,4.0492,4.0431,4.0492,174600.0
2011-03-01 13:40:00,6.7,6.7,6.68,6.69,186100.0,4.0492,4.0492,4.0371,4.0431,186100.0
2011-03-01 13:50:00,6.69,6.69,6.68,6.69,116600.0,4.0431,4.0431,4.0371,4.0431,116600.0
2011-03-01 14:00:00,6.69,6.69,6.66,6.66,697900.0,4.0431,4.0431,4.025,4.025,697900.0
2011-03-01 14:10:00,6.67,6.67,6.62,6.65,926300.0,4.031,4.031,4.0008,4.019,926300.0
2011-03-01 14:20:00,6.64,6.65,6.63,6.63,298600.0,4.0129,4.019,4.0069,4.0069,298600.0
2011-03-01 14:30:00,6.63,6.64,6.61,6.62,634600.0,4.0069,4.0129,3.9948,4.0008,634600.0
2011-03-01 14:40:00,6.62,6.66,6.61,6.66,354200.0,4.0008,4.025,3.9948,4.025,354200.0
2011-03-01 14:50:00,6.66,6.68,6.65,6.65,503000.0,4.025,4.0371,4.019,4.019,503000.0
2011-03-01 15:00:00,6.65,6.67,6.61,6.62,860800.0,4.019,4.031,3.9948,4.0008,860800.0
2011-03-01 15:10:00,6.62,6.65,6.62,6.65,418600.0,4.0008,4.019,4.0008,4.019,418600.0
2011-03-01 15:20:00,6.65,6.65,6.63,6.63,338500.0,4.019,4.019,4.0069,4.0069,338500.0
2011-03-01 15:30:00,6.64,6.65,6.61,6.61,924700.0,4.0129,4.019,3.9948,3.9948,924700.0
2011-03-01 15:40:00,6.62,6.62,6.59,6.6,685800.0,4.0008,4.0008,3.9827,3.9887,685800.0
2011-03-01 15:50:00,6.59,6.6,6.56,6.56,3274900.0,3.9827,3.9887,3.9646,3.9646,3274900.0
2011-03-02 09:30:00,6.57,6.62,6.56,6.61,530500.0,3.9706,4.0008,3.9646,3.9948,530500.0
2011-03-02 09:40:00,6.61,6.67,6.61,6.61,608700.0,3.9948,4.031,3.9948,3.9948,608700.0
2011-03-02 09:50:00,6.61,6.65,6.61,6.65,256200.0,3.9948,4.019,3.9948,4.019,256200.0
2011-03-02 10:00:00,6.64,6.65,6.61,6.62,653600.0,4.0129,4.019,3.9948,4.0008,653600.0
2011-03-02 10:10:00,6.62,6.62,6.6,6.62,217800.0,4.0008,4.0008,3.9887,4.0008,217800.0
2011-03-02 10:20:00,6.62,6.63,6.58,6.6,653900.0,4.0008,4.0069,3.9767,3.9887,653900.0
2011-03-02 10:30:00,6.6,6.6,6.57,6.59,611200.0,3.9887,3.9887,3.9706,3.9827,611200.0
2011-03-02 10:40:00,6.58,6.6,6.58,6.59,526200.0,3.9767,3.9887,3.9767,3.9827,526200.0
2011-03-02 10:50:00,6.59,6.6,6.58,6.58,234400.0,3.9827,3.9887,3.9767,3.9767,234400.0
2011-03-02 11:00:00,6.58,6.59,6.57,6.57,336400.0,3.9767,3.9827,3.9706,3.9706,336400.0
2011-03-02 11:10:00,6.58,6.58,6.57,6.58,168900.0,3.9767,3.9767,3.9706,3.9767,168900.0
2011-03-02 11:20:00,6.58,6.58,6.56,6.57,886700.0,3.9767,3.9767,3.9646,3.9706,886700.0
2011-03-02 11:30:00,6.58,6.58,6.57,6.58,175500.0,3.9767,3.9767,3.9706,3.9767,175500.0
2011-03-02 11:40:00,6.58,6.58,6.53,6.54,446600.0,3.9767,3.9767,3.9464,3.9525,446600.0
2011-03-02 11:50:00,6.53,6.54,6.51,6.52,220500.0,3.9464,3.9525,3.9344,3.9404,220500.0
2011-03-02 12:00:00,6.52,6.52,6.51,6.51,197300.0,3.9404,3.9404,3.9344,3.9344,197300.0
2011-03-02 12:10:00,6.52,6.54,6.51,6.51,468700.0,3.9404,3.9525,3.9344,3.9344,468700.0
2011-03-02 12:20:00,6.51,6.53,6.51,6.53,251100.0,3.9344,3.9464,3.9344,3.9464,251100.0
2011-03-02 12:30:00,6.53,6.55,6.52,6.55,196700.0,3.9464,3.9585,3.9404,3.9585,196700.0
2011-03-02 12:40:00,6.55,6.55,6.54,6.55,232500.0,3.9585,3.9585,3.9525,3.9585,232500.0
2011-03-02 12:50:00,6.54,6.55,6.54,6.55,77600.0,3.9525,3.9585,3.9525,3.9585,77600.0
2011-03-02 13:00:00,6.55,6.55,6.53,6.53,183000.0,3.9585,3.9585,3.9464,3.9464,183000.0
2011-03-02 13:10:00,6.53,6.53,6.52,6.52,178300.0,3.9464,3.9464,3.9404,3.9404,178300.0
2011-03-02 13:20:00,6.52,6.54,6.52,6.52,501900.0,3.9404,3.9525,3.9404,3.9404,501900.0
2011-03-02 13:30:00,6.52,6.53,6.51,6.51,277500.0,3.9404,3.9464,3.9344,3.9344,277500.0
2011-03-02 13:40:00,6.51,6.52,6.51,6.52,552500.0,3.9344,3.9404,3.9344,3.9404,552500.0
2011-03-02 13:50:00,6.52,6.53,6.51,6.53,210000.0,3.9404,3.9464,3.9344,3.9464,210000.0
2011-03-02 14:00:00,6.52,6.54,6.52,6.53,194300.0,3.9404,3.9525,3.9404,3.9464,194300.0
2011-03-02 14:10:00,6.53,6.56,6.53,6.55,286600.0,3.9464,3.9646,3.9464,3.9585,286600.0
2011-03-02 14:20:00,6.54,6.55,6.52,6.52,289600.0,3.9525,3.9585,3.9404,3.9404,289600.0
2011-03-02 14:30:00,6.53,6.55,6.52,6.55,170600.0,3.9464,3.9585,3.9404,3.9585,170600.0
2011-03-02 14:40:00,6.55,6.57,6.54,6.57,113800.0,3.9585,3.9706,3.9525,3.9706,113800.0
2011-03-02 14:50:00,6.57,6.58,6.56,6.57,183600.0,3.9706,3.9767,3.9646,3.9706,183600.0
2011-03-02 15:00:00,6.57,6.58,6.57,6.58,349700.0,3.9706,3.9767,3.9706,3.9767,349700.0
2011-03-02 15:10:00,6.58,6.58,6.55,6.56,212000.0,3.9767,3.9767,3.9585,3.9646,212000.0
2011-03-02 15:20:00,6.56,6.59,6.56,6.59,655100.0,3.9646,3.9827,3.9646,3.9827,655100.0
2011-03-02 15:30:00,6.59,6.59,6.57,6.58,354000.0,3.9827,3.9827,3.9706,3.9767,354000.0
2011-03-02 15:40:00,6.58,6.58,6.57,6.58,421700.0,3.9767,3.9767,3.9706,3.9767,421700.0
2011-03-02 15:50:00,6.58,6.59,6.57,6.58,879500.0,3.9767,3.9827,3.9706,3.9767,879500.0
2011-03-03 09:30:00,6.69,6.76,6.68,6.73,1122300.0,4.0431,4.0854,4.0371,4.0673,1122300.0
2011-03-03 09:40:00,6.73,6.74,6.72,6.73,305300.0,4.0673,4.0734,4.0613,4.0673,305300.0
2011-03-03 09:50:00,6.73,6.74,6.69,6.7,299200.0,4.0673,4.0734,4.0431,4.0492,299200.0
2011-03-03 10:00:00,6.7,6.7,6.66,6.67,538900.0,4.0492,4.0492,4.025,4.031,538900.0
2011-03-03 10:10:00,6.67,6.71,6.67,6.69,262300.0,4.031,4.0552,4.031,4.0431,262300.0
2011-03-03 10:20:00,6.69,6.7,6.67,6.68,245900.0,4.0431,4.0492,4.031,4.0371,245900.0
2011-03-03 10:30:00,6.68,6.69,6.65,6.65,291700.0,4.0371,4.0431,4.019,4.019,291700.0
2011-03-03 10:40:00,6.66,6.68,6.64,6.67,987400.0,4.025,4.0371,4.0129,4.031,987400.0
2011-03-03 10:50:00,6.67,6.68,6.67,6.68,166400.0,4.031,4.0371,4.031,4.0371,166400.0
2011-03-03 11:00:00,6.68,6.69,6.67,6.69,65900.0,4.0371,4.0431,4.031,4.0431,65900.0
2011-03-03 11:10:00,6.69,6.69,6.68,6.68,102800.0,4.0431,4.0431,4.0371,4.0371,102800.0
2011-03-03 11:20:00,6.69,6.69,6.68,6.68,54100.0,4.0431,4.0431,4.0371,4.0371,54100.0
2011-03-03 11:30:00,6.68,6.69,6.67,6.67,73200.0,4.0371,4.0431,4.031,4.031,73200.0
2011-03-03 11:40:00,6.67,6.7,6.67,6.7,261500.0,4.031,4.0492,4.031,4.0492,261500.0
2011-03-03 11:50:00,6.7,6.71,6.69,6.71,68900.0,4.0492,4.0552,4.0431,4.0552,68900.0
2011-03-03 12:00:00,6.7,6.71,6.7,6.71,71100.0,4.0492,4.0552,4.0492,4.0552,71100.0
2011-03-03 12:10:00,6.71,6.71,6.7,6.7,50600.0,4.0552,4.0552,4.0492,4.0492,50600.0
2011-03-03 12:20:00,6.71,6.71,6.7,6.7,66800.0,4.0552,4.0552,4.0492,4.0492,66800.0
2011-03-03 12:30:00,6.7,6.71,6.7,6.7,91200.0,4.0492,4.0552,4.0492,4.0492,91200.0
2011-03-03 12:40:00,6.71,6.71,6.69,6.7,129200.0,4.0552,4.0552,4.0431,4.0492,129200.0
2011-03-03 12:50:00,6.7,6.71,6.7,6.7,44500.0,4.0492,4.0552,4.0492,4.0492,44500.0
2011-03-03 13:00:00,6.71,6.71,6.7,6.7,56300.0,4.0552,4.0552,4.0492,4.0492,56300.0
2011-03-03 13:10:00,6.71,6.71,6.69,6.7,274300.0,4.0552,4.0552,4.0431,4.0492,274300.0
2011-03-03 13:20:00,6.71,6.73,6.7,6.72,575100.0,4.0552,4.0673,4.0492,4.0613,575100.0
2011-03-03 13:30:00,6.71,6.73,6.71,6.73,229900.0,4.0552,4.0673,4.0552,4.0673,229900.0
2011-03-03 13:40:00,6.72,6.73,6.72,6.73,106100.0,4.0613,4.0673,4.0613,4.0673,106100.0
2011-03-03 13:50:00,6.73,6.73,6.72,6.73,125100.0,4.0673,4.0673,4.0613,4.0673,125100.0
2011-03-03 14:00:00,6.73,6.73,6.7,6.71,271300.0,4.0673,4.0673,4.0492,4.0552,271300.0
2011-03-03 14:10:00,6.7,6.72,6.7,6.72,170000.0,4.0492,4.0613,4.0492,4.0613,170000.0
2011-03-03 14:20:00,6.71,6.72,6.67,6.69,1035800.0,4.0552,4.0613,4.031,4.0431,1035800.0
2011-03-03 14:30:00,6.69,6.76,6.68,6.76,2391700.0,4.0431,4.0854,4.0371,4.0854,2391700.0
2011-03-03 14:40:00,6.75,6.78,6.72,6.74,1901100.0,4.0794,4.0975,4.0613,4.0734,1901100.0
2011-03-03 14:50:00,6.74,6.76,6.73,6.76,212000.0,4.0734,4.0854,4.0673,4.0854,212000.0
2011-03-03 15:00:00,6.75,6.76,6.74,6.74,193500.0,4.0794,4.0854,4.0734,4.0734,193500.0
2011-03-03 15:10:00,6.74,6.75,6.73,6.74,199900.0,4.0734,4.0794,4.0673,4.0734,199900.0
2011-03-03 15:20:00,6.74,6.74,6.73,6.74,96900.0,4.0734,4.0734,4.0673,4.0734,96900.0
2011-03-03 15:30:00,6.74,6.74,6.73,6.74,270000.0,4.0734,4.0734,4.0673,4.0734,270000.0
2011-03-03 15:40:00,6.74,6.76,6.73,6.74,447000.0,4.0734,4.0854,4.0673,4.0734,447000.0
2011-03-03 15:50:00,6.74,6.75,6.69,6.69,2614200.0,4.0734,4.0794,4.0431,4.0431,2614200.0
2011-03-04 09:30:00,6.69,6.7,6.65,6.67,310900.0,4.0431,4.0492,4.019,4.031,310900.0
2011-03-04 09:40:00,6.67,6.68,6.64,6.67,484500.0,4.031,4.0371,4.0129,4.031,484500.0
2011-03-04 09:50:00,6.68,6.69,6.66,6.68,150300.0,4.0371,4.0431,4.025,4.0371,150300.0
2011-03-04 10:00:00,6.68,6.69,6.61,6.61,472800.0,4.0371,4.0431,3.9948,3.9948,472800.0
2011-03-04 10:10:00,6.61,6.62,6.59,6.61,289900.0,3.9948,4.0008,3.9827,3.9948,289900.0
2011-03-04 10:20:00,6.61,6.61,6.56,6.59,300700.0,3.9948,3.9948,3.9646,3.9827,300700.0
2011-03-04 10:30:00,6.59,6.6,6.57,6.57,307600.0,3.9827,3.9887,3.9706,3.9706,307600.0
2011-03-04 10:40:00,6.58,6.58,6.56,6.58,297400.0,3.9767,3.9767,3.9646,3.9767,297400.0
2011-03-04 10:50:00,6.58,6.58,6.56,6.56,179600.0,3.9767,3.9767,3.9646,3.9646,179600.0
2011-03-04 11:00:00,6.56,6.57,6.54,6.56,557900.0,3.9646,3.9706,3.9525,3.9646,557900.0
2011-03-04 11:10:00,6.56,6.58,6.54,6.56,266100.0,3.9646,3.9767,3.9525,3.9646,266100.0
2011-03-04 11:20:00,6.56,6.57,6.55,6.55,290000.0,3.9646,3.9706,3.9585,3.9585,290000.0
2011-03-04 11:30:00,6.55,6.58,6.53,6.57,851400.0,3.9585,3.9767,3.9464,3.9706,851400.0
2011-03-04 11:40:00,6.57,6.57,6.55,6.57,163800.0,3.9706,3.9706,3.9585,3.9706,163800.0
2011-03-04 11:50:00,6.57,6.57,6.54,6.54,315900.0,3.9706,3.9706,3.9525,3.9525,315900.0
2011-03-04 12:00:00,6.54,6.56,6.54,6.55,193400.0,3.9525,3.9646,3.9525,3.9585,193400.0
2011-03-04 12:10:00,6.56,6.56,6.53,6.55,324800.0,3.9646,3.9646,3.9464,3.9585,324800.0
2011-03-04 12:20:00,6.55,6.55,6.52,6.54,317500.0,3.9585,3.9585,3.9404,3.9525,317500.0
2011-03-04 12:30:00,6.54,6.54,6.52,6.54,154800.0,3.9525,3.9525,3.9404,3.9525,154800.0
2011-03-04 12:40:00,6.54,6.55,6.53,6.54,67000.0,3.9525,3.9585,3.9464,3.9525,67000.0
2011-03-04 12:50:00,6.54,6.54,6.51,6.51,261900.0,3.9525,3.9525,3.9344,3.9344,261900.0
2011-03-04 13:00:00,6.52,6.53,6.51,6.52,396700.0,3.9404,3.9464,3.9344,3.9404,396700.0
2011-03-04 13:10:00,6.51,6.52,6.5,6.52,391500.0,3.9344,3.9404,3.9283,3.9404,391500.0
2011-03-04 13:20:00,6.51,6.52,6.51,6.52,69900.0,3.9344,3.9404,3.9344,3.9404,69900.0
2011-03-04 13:30:00,6.52,6.54,6.51,6.54,89500.0,3.9404,3.9525,3.9344,3.9525,89500.0
2011-03-04 13:40:00,6.54,6.54,6.52,6.53,139300.0,3.9525,3.9525,3.9404,3.9464,139300.0
2011-03-04 13:50:00,6.53,6.53,6.51,6.53,149400.0,3.9464,3.9464,3.9344,3.9464,149400.0
2011-03-04 14:00:00,6.53,6.53,6.5,6.51,195500.0,3.9464,3.9464,3.9283,3.9344,195500.0
2011-03-04 14:10:00,6.5,6.51,6.5,6.5,73000.0,3.9283,3.9344,3.9283,3.9283,73000.0
2011-03-04 14:20:00,6.5,6.53,6.5,6.53,620600.0,3.9283,3.9464,3.9283,3.9464,620600.0
2011-03-04 14:30:00,6.53,6.53,6.52,6.53,103900.0,3.9464,3.9464,3.9404,3.9464,103900.0
2011-03-04 14:40:00,6.52,6.54,6.52,6.53,133400.0,3.9404,3.9525,3.9404,3.9464,133400.0
2011-03-04 14:50:00,6.54,6.58,6.53,6.58,376600.0,3.9525,3.9767,3.9464,3.9767,376600.0
2011-03-04 15:00:00,6.58,6.6,6.58,6.59,384800.0,3.9767,3.9887,3.9767,3.9827,384800.0
2011-03-04 15:10:00,6.59,6.61,6.58,6.59,359300.0,3.9827,3.9948,3.9767,3.9827,359300.0
2011-03-04 15:20:00,6.6,6.6,6.57,6.6,579200.0,3.9887,3.9887,3.9706,3.9887,579200.0
2011-03-04 15:30:00,6.6,6.61,6.58,6.61,575800.0,3.9887,3.9948,3.9767,3.9948,575800.0
2011-03-04 15:40:00,6.6,6.66,6.6,6.66,805000.0,3.9887,4.025,3.9887,4.025,805000.0
2011-03-04 15:50:00,6.66,6.68,6.65,6.66,1713000.0,4.025,4.0371,4.019,4.025,1713000.0
2011-03-07 09:30:00,6.66,6.69,6.65,6.68,1147400.0,4.025,4.0431,4.019,4.0371,1147400.0
2011-03-07 09:40:00,6.68,6.69,6.65,6.68,539200.0,4.0371,4.0431,4.019,4.0371,539200.0
2011-03-07 09:50:00,6.67,6.69,6.65,6.65,323900.0,4.031,4.0431,4.019,4.019,323900.0
2011-03-07 10:00:00,6.65,6.66,6.63,6.64,673700.0,4.019,4.025,4.0069,4.0129,673700.0
2011-03-07 10:10:00,6.64,6.67,6.64,6.66,510500.0,4.0129,4.031,4.0129,4.025,510500.0
2011-03-07 10:20:00,6.65,6.66,6.65,6.66,205000.0,4.019,4.025,4.019,4.025,205000.0
2011-03-07 10:30:00,6.65,6.66,6.63,6.63,488300.0,4.019,4.025,4.0069,4.0069,488300.0
2011-03-07 10:40:00,6.64,6.64,6.6,6.63,444500.0,4.0129,4.0129,3.9887,4.0069,444500.0
2011-03-07 10:50:00,6.63,6.63,6.6,6.6,250000.0,4.0069,4.0069,3.9887,3.9887,250000.0
2011-03-07 11:00:00,6.6,6.61,6.58,6.61,343700.0,3.9887,3.9948,3.9767,3.9948,343700.0
2011-03-07 11:10:00,6.61,6.61,6.58,6.59,583700.0,3.9948,3.9948,3.9767,3.9827,583700.0
2011-03-07 11:20:00,6.6,6.6,6.59,6.59,98700.0,3.9887,3.9887,3.9827,3.9827,98700.0
2011-03-07 11:30:00,6.6,6.6,6.57,6.6,254800.0,3.9887,3.9887,3.9706,3.9887,254800.0
2011-03-07 11:40:00,6.59,6.6,6.57,6.57,212400.0,3.9827,3.9887,3.9706,3.9706,212400.0
2011-03-07 11:50:00,6.57,6.58,6.57,6.58,150800.0,3.9706,3.9767,3.9706,3.9767,150800.0
2011-03-07 12:00:00,6.58,6.59,6.57,6.59,166400.0,3.9767,3.9827,3.9706,3.9827,166400.0
2011-03-07 12:10:00,6.58,6.59,6.57,6.58,107600.0,3.9767,3.9827,3.9706,3.9767,107600.0
2011-03-07 12:20:00,6.58,6.58,6.56,6.56,152100.0,3.9767,3.9767,3.9646,3.9646,152100.0
2011-03-07 12:30:00,6.57,6.57,6.56,6.56,72600.0,3.9706,3.9706,3.9646,3.9646,72600.0
2011-03-07 12:40:00,6.57,6.57,6.55,6.55,124800.0,3.9706,3.9706,3.9585,3.9585,124800.0
2011-03-07 12:50:00,6.56,6.56,6.52,6.52,203000.0,3.9646,3.9646,3.9404,3.9404,203000.0
2011-03-07 13:00:00,6.52,6.53,6.51,6.52,362900.0,3.9404,3.9464,3.9344,3.9404,362900.0
2011-03-07 13:10:00,6.51,6.53,6.51,6.52,257400.0,3.9344,3.9464,3.9344,3.9404,257400.0
2011-03-07 13:20:00,6.52,6.53,6.51,6.52,228900.0,3.9404,3.9464,3.9344,3.9404,228900.0
2011-03-07 13:30:00,6.52,6.52,6.51,6.51,264600.0,3.9404,3.9404,3.9344,3.9344,264600.0
2011-03-07 13:40:00,6.52,6.52,6.5,6.51,386000.0,3.9404,3.9404,3.9283,3.9344,386000.0
2011-03-07 13:50:00,6.5,6.53,6.5,6.53,260500.0,3.9283,3.9464,3.9283,3.9464,260500.0
2011-03-07 14:00:00,6.53,6.53,6.51,6.51,154900.0,3.9464,3.9464,3.9344,3.9344,154900.0
2011-03-07 14:10:00,6.51,6.54,6.51,6.54,173800.0,3.9344,3.9525,3.9344,3.9525,173800.0
2011-03-07 14:20:00,6.54,6.54,6.52,6.53,112100.0,3.9525,3.9525,3.9404,3.9464,112100.0
2011-03-07 14:30:00,6.52,6.53,6.51,6.51,163500.0,3.9404,3.9464,3.9344,3.9344,163500.0
2011-03-07 14:40:00,6.51,6.52,6.5,6.5,216600.0,3.9344,3.9404,3.9283,3.9283,216600.0
2011-03-07 14:50:00,6.5,6.51,6.5,6.51,212600.0,3.9283,3.9344,3.9283,3.9344,212600.0
2011-03-07 15:00:00,6.5,6.55,6.5,6.55,767400.0,3.9283,3.9585,3.9283,3.9585,767400.0
2011-03-07 15:10:00,6.54,6.56,6.53,6.55,328100.0,3.9525,3.9646,3.9464,3.9585,328100.0
2011-03-07 15:20:00,6.55,6.57,6.52,6.57,405500.0,3.9585,3.9706,3.9404,3.9706,405500.0
2011-03-07 15:30:00,6.56,6.57,6.55,6.56,579500.0,3.9646,3.9706,3.9585,3.9646,579500.0
2011-03-07 15:40:00,6.55,6.56,6.53,6.53,513300.0,3.9585,3.9646,3.9464,3.9464,513300.0
2011-03-07 15:50:00,6.53,6.54,6.52,6.54,1219500.0,3.9464,3.9525,3.9404,3.9525,1219500.0
2011-03-08 09:30:00,6.56,6.62,6.55,6.58,515500.0,3.9646,4.0008,3.9585,3.9767,515500.0
2011-03-08 09:40:00,6.59,6.62,6.58,6.62,865000.0,3.9827,4.0008,3.9767,4.0008,865000.0
2011-03-08 09:50:00,6.62,6.71,6.62,6.71,689600.0,4.0008,4.0552,4.0008,4.0552,689600.0
2011-03-08 10:00:00,6.71,6.73,6.7,6.73,507800.0,4.0552,4.0673,4.0492,4.0673,507800.0
2011-03-08 10:10:00,6.72,6.77,6.72,6.75,902200.0,4.0613,4.0915,4.0613,4.0794,902200.0
2011-03-08 10:20:00,6.75,6.76,6.74,6.76,494800.0,4.0794,4.0854,4.0734,4.0854,494800.0
2011-03-08 10:30:00,6.76,6.76,6.73,6.75,495800.0,4.0854,4.0854,4.0673,4.0794,495800.0
2011-03-08 10:40:00,6.75,6.76,6.74,6.75,294000.0,4.0794,4.0854,4.0734,4.0794,294000.0
2011-03-08 10:50:00,6.76,6.76,6.74,6.74,508900.0,4.0854,4.0854,4.0734,4.0734,508900.0
2011-03-08 11:00:00,6.74,6.75,6.74,6.75,135700.0,4.0734,4.0794,4.0734,4.0794,135700.0
2011-03-08 11:10:00,6.75,6.78,6.73,6.75,511300.0,4.0794,4.0975,4.0673,4.0794,511300.0
2011-03-08 11:20:00,6.75,6.79,6.73,6.78,447300.0,4.0794,4.1036,4.0673,4.0975,447300.0
2011-03-08 11:30:00,6.79,6.79,6.75,6.78,636200.0,4.1036,4.1036,4.0794,4.0975,636200.0
2011-03-08 11:40:00,6.78,6.79,6.78,6.79,515700.0,4.0975,4.1036,4.0975,4.1036,515700.0
2011-03-08 11:50:00,6.78,6.81,6.78,6.81,355700.0,4.0975,4.1157,4.0975,4.1157,355700.0
2011-03-08 12:00:00,6.81,6.81,6.77,6.78,977200.0,4.1157,4.1157,4.0915,4.0975,977200.0
2011-03-08 12:10:00,6.77,6.78,6.77,6.78,78300.0,4.0915,4.0975,4.0915,4.0975,78300.0
2011-03-08 12:20:00,6.77,6.79,6.77,6.78,163800.0,4.0915,4.1036,4.0915,4.0975,163800.0
2011-03-08 12:30:00,6.78,6.79,6.77,6.79,102600.0,4.0975,4.1036,4.0915,4.1036,102600.0
2011-03-08 12:40:00,6.79,6.79,6.78,6.79,67000.0,4.1036,4.1036,4.0975,4.1036,67000.0
2011-03-08 12:50:00,6.79,6.79,6.77,6.78,150600.0,4.1036,4.1036,4.0915,4.0975,150600.0
2011-03-08 13:00:00,6.77,6.78,6.77,6.78,108200.0,4.0915,4.0975,4.0915,4.0975,108200.0
2011-03-08 13:10:00,6.78,6.8,6.77,6.8,206100.0,4.0975,4.1096,4.0915,4.1096,206100.0
2011-03-08 13:20:00,6.8,6.81,6.79,6.81,155900.0,4.1096,4.1157,4.1036,4.1157,155900.0
2011-03-08 13:30:00,6.81,6.83,6.8,6.83,319800.0,4.1157,4.1277,4.1096,4.1277,319800.0
2011-03-08 13:40:00,6.83,6.83,6.81,6.82,167300.0,4.1277,4.1277,4.1157,4.1217,167300.0
2011-03-08 13:50:00,6.81,6.82,6.81,6.82,105600.0,4.1157,4.1217,4.1157,4.1217,105600.0
2011-03-08 14:00:00,6.82,6.82,6.79,6.79,270700.0,4.1217,4.1217,4.1036,4.1036,270700.0
2011-03-08 14:10:00,6.79,6.8,6.79,6.79,239900.0,4.1036,4.1096,4.1036,4.1036,239900.0
2011-03-08 14:20:00,6.8,6.8,6.79,6.79,146300.0,4.1096,4.1096,4.1036,4.1036,146300.0
2011-03-08 14:30:00,6.79,6.81,6.79,6.8,187900.0,4.1036,4.1157,4.1036,4.1096,187900.0
2011-03-08 14:40:00,6.81,6.82,6.8,6.82,274000.0,4.1157,4.1217,4.1096,4.1217,274000.0
2011-03-08 14:50:00,6.81,6.82,6.81,6.82,84700.0,4.1157,4.1217,4.1157,4.1217,84700.0
2011-03-08 15:00:00,6.81,6.83,6.81,6.83,256400.0,4.1157,4.1277,4.1157,4.1277,256400.0
2011-03-08 15:10:00,6.83,6.84,6.82,6.83,615400.0,4.1277,4.1338,4.1217,4.1277,615400.0
2011-03-08 15:20:00,6.83,6.84,6.82,6.83,269800.0,4.1277,4.1338,4.1217,4.1277,269800.0
2011-03-08 15:30:00,6.82,6.83,6.8,6.8,499100.0,4.1217,4.1277,4.1096,4.1096,499100.0
2011-03-08 15:40:00,6.81,6.83,6.8,6.83,438500.0,4.1157,4.1277,4.1096,4.1277,438500.0
2011-03-08 15:50:00,6.83,6.85,6.82,6.85,1519600.0,4.1277,4.1398,4.1217,4.1398,1519600.0
2011-03-09 09:30:00,6.82,6.84,6.79,6.81,428100.0,4.1217,4.1338,4.1036,4.1157,428100.0
2011-03-09 09:40:00,6.8,6.81,6.77,6.8,659500.0,4.1096,4.1157,4.0915,4.1096,659500.0
2011-03-09 09:50:00,6.79,6.81,6.79,6.8,239300.0,4.1036,4.1157,4.1036,4.1096,239300.0
2011-03-09 10:00:00,6.79,6.8,6.77,6.79,943100.0,4.1036,4.1096,4.0915,4.1036,943100.0
2011-03-09 10:10:00,6.79,6.79,6.76,6.77,342300.0,4.1036,4.1036,4.0854,4.0915,342300.0
2011-03-09 10:20:00,6.77,6.78,6.76,6.77,396000.0,4.0915,4.0975,4.0854,4.0915,396000.0
2011-03-09 10:30:00,6.77,6.78,6.76,6.77,432700.0,4.0915,4.0975,4.0854,4.0915,432700.0
2011-03-09 10:40:00,6.77,6.77,6.75,6.75,139100.0,4.0915,4.0915,4.0794,4.0794,139100.0
2011-03-09 10:50:00,6.75,6.76,6.72,6.72,339600.0,4.0794,4.0854,4.0613,4.0613,339600.0
2011-03-09 11:00:00,6.72,6.75,6.7,6.75,259900.0,4.0613,4.0794,4.0492,4.0794,259900.0
2011-03-09 11:10:00,6.74,6.77,6.74,6.76,275300.0,4.0734,4.0915,4.0734,4.0854,275300.0
2011-03-09 11:20:00,6.76,6.79,6.76,6.78,334600.0,4.0854,4.1036,4.0854,4.0975,334600.0
2011-03-09 11:30:00,6.77,6.79,6.76,6.78,263000.0,4.0915,4.1036,4.0854,4.0975,263000.0
2011-03-09 11:40:00,6.79,6.79,6.77,6.78,98400.0,4.1036,4.1036,4.0915,4.0975,98400.0
2011-03-09 11:50:00,6.78,6.84,6.77,6.82,756400.0,4.0975,4.1338,4.0915,4.1217,756400.0
2011-03-09 12:00:00,6.82,6.86,6.82,6.86,195500.0,4.1217,4.1459,4.1217,4.1459,195500.0
2011-03-09 12:10:00,6.86,6.86,6.84,6.84,101200.0,4.1459,4.1459,4.1338,4.1338,101200.0
2011-03-09 12:20:00,6.84,6.85,6.82,6.83,178300.0,4.1338,4.1398,4.1217,4.1277,178300.0
2011-03-09 12:30:00,6.82,6.83,6.8,6.82,163100.0,4.1217,4.1277,4.1096,4.1217,163100.0
2011-03-09 12:40:00,6.82,6.82,6.8,6.81,130200.0,4.1217,4.1217,4.1096,4.1157,130200.0
2011-03-09 12:50:00,6.81,6.83,6.8,6.81,253200.0,4.1157,4.1277,4.1096,4.1157,253200.0
2011-03-09 13:00:00,6.81,6.81,6.79,6.8,126300.0,4.1157,4.1157,4.1036,4.1096,126300.0
2011-03-09 13:10:00,6.8,6.81,6.79,6.81,219200.0,4.1096,4.1157,4.1036,4.1157,219200.0
2011-03-09 13:20:00,6.81,6.81,6.79,6.81,111700.0,4.1157,4.1157,4.1036,4.1157,111700.0
2011-03-09 13:30:00,6.8,6.81,6.79,6.8,71000.0,4.1096,4.1157,4.1036,4.1096,71000.0
2011-03-09 13:40:00,6.8,6.8,6.78,6.78,225300.0,4.1096,4.1096,4.0975,4.0975,225300.0
2011-03-09 13:50:00,6.79,6.79,6.78,6.79,69900.0,4.1036,4.1036,4.0975,4.1036,69900.0
2011-03-09 14:00:00,6.79,6.81,6.78,6.8,204500.0,4.1036,4.1157,4.0975,4.1096,204500.0
2011-03-09 14:10:00,6.8,6.82,6.79,6.81,316600.0,4.1096,4.1217,4.1036,4.1157,316600.0
2011-03-09 14:20:00,6.81,6.81,6.79,6.79,127700.0,4.1157,4.1157,4.1036,4.1036,127700.0
2011-03-09 14:30:00,6.79,6.8,6.78,6.79,236500.0,4.1036,4.1096,4.0975,4.1036,236500.0
2011-03-09 14:40:00,6.79,6.79,6.77,6.79,357800.0,4.1036,4.1036,4.0915,4.1036,357800.0
2011-03-09 14:50:00,6.79,6.81,6.79,6.79,183000.0,4.1036,4.1157,4.1036,4.1036,183000.0
2011-03-09 15:00:00,6.8,6.81,6.78,6.81,284900.0,4.1096,4.1157,4.0975,4.1157,284900.0
2011-03-09 15:10:00,6.81,6.82,6.77,6.79,664400.0,4.1157,4.1217,4.0915,4.1036,664400.0
2011-03-09 15:20:00,6.79,6.79,6.77,6.79,245000.0,4.1036,4.1036,4.0915,4.1036,245000.0
2011-03-09 15:30:00,6.78,6.79,6.77,6.78,194200.0,4.0975,4.1036,4.0915,4.0975,194200.0
2011-03-09 15:40:00,6.78,6.79,6.76,6.77,329600.0,4.0975,4.1036,4.0854,4.0915,329600.0
2011-03-09 15:50:00,6.77,6.78,6.76,6.78,611000.0,4.0915,4.0975,4.0854,4.0975,611000.0
2011-03-10 09:30:00,6.67,6.67,6.59,6.61,527200.0,4.031,4.031,3.9827,3.9948,527200.0
2011-03-10 09:40:00,6.62,6.66,6.6,6.66,777400.0,4.0008,4.025,3.9887,4.025,777400.0
2011-03-10 09:50:00,6.65,6.65,6.6,6.62,471600.0,4.019,4.019,3.9887,4.0008,471600.0
2011-03-10 10:00:00,6.62,6.63,6.58,6.6,331800.0,4.0008,4.0069,3.9767,3.9887,331800.0
2011-03-10 10:10:00,6.59,6.61,6.59,6.61,169300.0,3.9827,3.9948,3.9827,3.9948,169300.0
2011-03-10 10:20:00,6.61,6.63,6.6,6.62,193000.0,3.9948,4.0069,3.9887,4.0008,193000.0
2011-03-10 10:30:00,6.62,6.63,6.6,6.63,325000.0,4.0008,4.0069,3.9887,4.0069,325000.0
2011-03-10 10:40:00,6.63,6.67,6.62,6.65,318700.0,4.0069,4.031,4.0008,4.019,318700.0
2011-03-10 10:50:00,6.66,6.68,6.65,6.66,732900.0,4.025,4.0371,4.019,4.025,732900.0
2011-03-10 11:00:00,6.65,6.66,6.65,6.65,72500.0,4.019,4.025,4.019,4.019,72500.0
2011-03-10 11:10:00,6.66,6.66,6.61,6.64,171700.0,4.025,4.025,3.9948,4.0129,171700.0
2011-03-10 11:20:00,6.64,6.66,6.63,6.65,147600.0,4.0129,4.025,4.0069,4.019,147600.0
2011-03-10 11:30:00,6.64,6.68,6.63,6.68,333200.0,4.0129,4.0371,4.0069,4.0371,333200.0
2011-03-10 11:40:00,6.68,6.69,6.67,6.68,352300.0,4.0371,4.0431,4.031,4.0371,352300.0
2011-03-10 11:50:00,6.67,6.7,6.67,6.7,259700.0,4.031,4.0492,4.031,4.0492,259700.0
2011-03-10 12:00:00,6.7,6.7,6.67,6.67,124500.0,4.0492,4.0492,4.031,4.031,124500.0
2011-03-10 12:10:00,6.68,6.68,6.67,6.67,41200.0,4.0371,4.0371,4.031,4.031,41200.0
2011-03-10 12:20:00,6.68,6.69,6.66,6.67,391300.0,4.0371,4.0431,4.025,4.031,391300.0
2011-03-10 12:30:00,6.67,6.69,6.66,6.68,197000.0,4.031,4.0431,4.025,4.0371,197000.0
2011-03-10 12:40:00,6.67,6.68,6.66,6.67,153300.0,4.031,4.0371,4.025,4.031,153300.0
2011-03-10 12:50:00,6.67,6.69,6.66,6.69,84600.0,4.031,4.0431,4.025,4.0431,84600.0
2011-03-10 13:00:00,6.69,6.69,6.68,6.69,60900.0,4.0431,4.0431,4.0371,4.0431,60900.0
2011-03-10 13:10:00,6.69,6.7,6.68,6.69,112100.0,4.0431,4.0492,4.0371,4.0431,112100.0
2011-03-10 13:20:00,6.7,6.7,6.65,6.66,176200.0,4.0492,4.0492,4.019,4.025,176200.0
2011-03-10 13:30:00,6.66,6.66,6.6,6.61,592300.0,4.025,4.025,3.9887,3.9948,592300.0
2011-03-10 13:40:00,6.6,6.63,6.6,6.62,379100.0,3.9887,4.0069,3.9887,4.0008,379100.0
2011-03-10 13:50:00,6.62,6.64,6.61,6.62,347700.0,4.0008,4.0129,3.9948,4.0008,347700.0
2011-03-10 14:00:00,6.63,6.63,6.6,6.62,902000.0,4.0069,4.0069,3.9887,4.0008,902000.0
2011-03-10 14:10:00,6.62,6.62,6.61,6.62,106100.0,4.0008,4.0008,3.9948,4.0008,106100.0
2011-03-10 14:20:00,6.62,6.62,6.6,6.61,393500.0,4.0008,4.0008,3.9887,3.9948,393500.0
2011-03-10 14:30:00,6.62,6.64,6.61,6.64,183500.0,4.0008,4.0129,3.9948,4.0129,183500.0
2011-03-10 14:40:00,6.64,6.64,6.63,6.63,139300.0,4.0129,4.0129,4.0069,4.0069,139300.0
2011-03-10 14:50:00,6.63,6.64,6.62,6.62,149600.0,4.0069,4.0129,4.0008,4.0008,149600.0
2011-03-10 15:00:00,6.62,6.63,6.6,6.62,333500.0,4.0008,4.0069,3.9887,4.0008,333500.0
2011-03-10 15:10:00,6.61,6.62,6.61,6.61,127800.0,3.9948,4.0008,3.9948,3.9948,127800.0
2011-03-10 15:20:00,6.61,6.62,6.6,6.62,400800.0,3.9948,4.0008,3.9887,4.0008,400800.0
2011-03-10 15:30:00,6.62,6.62,6.61,6.62,382100.0,4.0008,4.0008,3.9948,4.0008,382100.0
2011-03-10 15:40:00,6.62,6.64,6.61,6.62,430100.0,4.0008,4.0129,3.9948,4.0008,430100.0
2011-03-10 15:50:00,6.62,6.63,6.61,6.61,1190900.0,4.0008,4.0069,3.9948,3.9948,1190900.0
2011-03-11 09:30:00,6.56,6.64,6.55,6.64,332900.0,3.9646,4.0129,3.9585,4.0129,332900.0
2011-03-11 09:40:00,6.64,6.68,6.63,6.65,486600.0,4.0129,4.0371,4.0069,4.019,486600.0
2011-03-11 09:50:00,6.65,6.69,6.64,6.68,587400.0,4.019,4.0431,4.0129,4.0371,587400.0
2011-03-11 10:00:00,6.68,6.69,6.66,6.66,166900.0,4.0371,4.0431,4.025,4.025,166900.0
2011-03-11 10:10:00,6.67,6.69,6.66,6.69,271500.0,4.031,4.0431,4.025,4.0431,271500.0
2011-03-11 10:20:00,6.68,6.72,6.68,6.7,582200.0,4.0371,4.0613,4.0371,4.0492,582200.0
2011-03-11 10:30:00,6.71,6.72,6.7,6.71,139700.0,4.0552,4.0613,4.0492,4.0552,139700.0
2011-03-11 10:40:00,6.71,6.71,6.69,6.7,462400.0,4.0552,4.0552,4.0431,4.0492,462400.0
2011-03-11 10:50:00,6.7,6.7,6.69,6.7,94500.0,4.0492,4.0492,4.0431,4.0492,94500.0
2011-03-11 11:00:00,6.7,6.7,6.68,6.68,129500.0,4.0492,4.0492,4.0371,4.0371,129500.0
2011-03-11 11:10:00,6.69,6.7,6.69,6.69,130600.0,4.0431,4.0492,4.0431,4.0431,130600.0
2011-03-11 11:20:00,6.69,6.71,6.69,6.71,75100.0,4.0431,4.0552,4.0431,4.0552,75100.0
2011-03-11 11:30:00,6.71,6.71,6.7,6.7,66600.0,4.0552,4.0552,4.0492,4.0492,66600.0
2011-03-11 11:40:00,6.7,6.71,6.7,6.7,88200.0,4.0492,4.0552,4.0492,4.0492,88200.0
2011-03-11 11:50:00,6.7,6.72,6.7,6.71,160100.0,4.0492,4.0613,4.0492,4.0552,160100.0
2011-03-11 12:00:00,6.71,6.72,6.71,6.72,83300.0,4.0552,4.0613,4.0552,4.0613,83300.0
2011-03-11 12:10:00,6.71,6.72,6.71,6.71,49800.0,4.0552,4.0613,4.0552,4.0552,49800.0
2011-03-11 12:20:00,6.71,6.72,6.7,6.7,167200.0,4.0552,4.0613,4.0492,4.0492,167200.0
2011-03-11 12:30:00,6.7,6.71,6.7,6.71,44200.0,4.0492,4.0552,4.0492,4.0552,44200.0
2011-03-11 12:40:00,6.7,6.71,6.7,6.7,61400.0,4.0492,4.0552,4.0492,4.0492,61400.0
2011-03-11 12:50:00,6.7,6.74,6.7,6.74,348000.0,4.0492,4.0734,4.0492,4.0734,348000.0
2011-03-11 13:00:00,6.74,6.74,6.73,6.73,60000.0,4.0734,4.0734,4.0673,4.0673,60000.0
2011-03-11 13:10:00,6.73,6.74,6.72,6.72,182800.0,4.0673,4.0734,4.0613,4.0613,182800.0
2011-03-11 13:20:00,6.73,6.73,6.72,6.72,56100.0,4.0673,4.0673,4.0613,4.0613,56100.0
2011-03-11 13:30:00,6.73,6.73,6.72,6.73,58300.0,4.0673,4.0673,4.0613,4.0673,58300.0
2011-03-11 13:40:00,6.73,6.75,6.72,6.75,178100.0,4.0673,4.0794,4.0613,4.0794,178100.0
2011-03-11 13:50:00,6.75,6.76,6.74,6.76,142300.0,4.0794,4.0854,4.0734,4.0854,142300.0
2011-03-11 14:00:00,6.76,6.78,6.75,6.78,297100.0,4.0854,4.0975,4.0794,4.0975,297100.0
2011-03-11 14:10:00,6.78,6.8,6.77,6.8,265600.0,4.0975,4.1096,4.0915,4.1096,265600.0
2011-03-11 14:20:00,6.79,6.8,6.79,6.8,299700.0,4.1036,4.1096,4.1036,4.1096,299700.0
2011-03-11 14:30:00,6.8,6.81,6.79,6.81,202800.0,4.1096,4.1157,4.1036,4.1157,202800.0
2011-03-11 14:40:00,6.81,6.81,6.8,6.81,88800.0,4.1157,4.1157,4.1096,4.1157,88800.0
2011-03-11 14:50:00,6.8,6.81,6.8,6.8,76600.0,4.1096,4.1157,4.1096,4.1096,76600.0
2011-03-11 15:00:00,6.8,6.81,6.8,6.81,100600.0,4.1096,4.1157,4.1096,4.1157,100600.0
2011-03-11 15:10:00,6.81,6.81,6.79,6.79,238400.0,4.1157,4.1157,4.1036,4.1036,238400.0
2011-03-11 15:20:00,6.79,6.8,6.78,6.79,191700.0,4.1036,4.1096,4.0975,4.1036,191700.0
2011-03-11 15:30:00,6.78,6.79,6.76,6.77,383000.0,4.0975,4.1036,4.0854,4.0915,383000.0
2011-03-11 15:40:00,6.77,6.78,6.76,6.77,241800.0,4.0915,4.0975,4.0854,4.0915,241800.0
2011-03-11 15:50:00,6.77,6.78,6.76,6.77,930400.0,4.0915,4.0975,4.0854,4.0915,930400.0
2011-03-14 09:30:00,6.72,6.74,6.69,6.73,540000.0,4.0613,4.0734,4.0431,4.0673,540000.0
2011-03-14 09:40:00,6.73,6.75,6.69,6.72,1032300.0,4.0673,4.0794,4.0431,4.0613,1032300.0
2011-03-14 09:50:00,6.71,6.73,6.71,6.73,140900.0,4.0552,4.0673,4.0552,4.0673,140900.0
2011-03-14 10:00:00,6.73,6.73,6.7,6.7,296200.0,4.0673,4.0673,4.0492,4.0492,296200.0
2011-03-14 10:10:00,6.7,6.71,6.68,6.68,283700.0,4.0492,4.0552,4.0371,4.0371,283700.0
2011-03-14 10:20:00,6.68,6.7,6.66,6.66,376500.0,4.0371,4.0492,4.025,4.025,376500.0
2011-03-14 10:30:00,6.66,6.66,6.62,6.63,406800.0,4.025,4.025,4.0008,4.0069,406800.0
2011-03-14 10:40:00,6.63,6.63,6.61,6.63,283800.0,4.0069,4.0069,3.9948,4.0069,283800.0
2011-03-14 10:50:00,6.63,6.63,6.59,6.61,692500.0,4.0069,4.0069,3.9827,3.9948,692500.0
2011-03-14 11:00:00,6.6,6.64,6.59,6.61,568400.0,3.9887,4.0129,3.9827,3.9948,568400.0
2011-03-14 11:10:00,6.6,6.6,6.58,6.59,346000.0,3.9887,3.9887,3.9767,3.9827,346000.0
2011-03-14 11:20:00,6.59,6.6,6.58,6.6,232200.0,3.9827,3.9887,3.9767,3.9887,232200.0
2011-03-14 11:30:00,6.59,6.6,6.58,6.58,257100.0,3.9827,3.9887,3.9767,3.9767,257100.0
2011-03-14 11:40:00,6.59,6.61,6.58,6.61,230500.0,3.9827,3.9948,3.9767,3.9948,230500.0
2011-03-14 11:50:00,6.61,6.61,6.6,6.61,169700.0,3.9948,3.9948,3.9887,3.9948,169700.0
2011-03-14 12:00:00,6.61,6.62,6.6,6.61,228400.0,3.9948,4.0008,3.9887,3.9948,228400.0
2011-03-14 12:10:00,6.61,6.61,6.6,6.61,160000.0,3.9948,3.9948,3.9887,3.9948,160000.0
2011-03-14 12:20:00,6.6,6.62,6.6,6.62,95100.0,3.9887,4.0008,3.9887,4.0008,95100.0
2011-03-14 12:30:00,6.62,6.62,6.6,6.61,194800.0,4.0008,4.0008,3.9887,3.9948,194800.0
2011-03-14 12:40:00,6.61,6.61,6.6,6.61,70200.0,3.9948,3.9948,3.9887,3.9948,70200.0
2011-03-14 12:50:00,6.61,6.62,6.6,6.61,229600.0,3.9948,4.0008,3.9887,3.9948,229600.0
2011-03-14 13:00:00,6.62,6.63,6.61,6.62,196700.0,4.0008,4.0069,3.9948,4.0008,196700.0
2011-03-14 13:10:00,6.61,6.62,6.61,6.61,140300.0,3.9948,4.0008,3.9948,3.9948,140300.0
2011-03-14 13:20:00,6.62,6.62,6.61,6.62,130900.0,4.0008,4.0008,3.9948,4.0008,130900.0
2011-03-14 13:30:00,6.62,6.62,6.58,6.58,570100.0,4.0008,4.0008,3.9767,3.9767,570100.0
2011-03-14 13:40:00,6.58,6.59,6.58,6.58,215600.0,3.9767,3.9827,3.9767,3.9767,215600.0
2011-03-14 13:50:00,6.59,6.6,6.58,6.58,328100.0,3.9827,3.9887,3.9767,3.9767,328100.0
2011-03-14 14:00:00,6.58,6.6,6.58,6.6,271600.0,3.9767,3.9887,3.9767,3.9887,271600.0
2011-03-14 14:10:00,6.6,6.6,6.58,6.58,258100.0,3.9887,3.9887,3.9767,3.9767,258100.0
2011-03-14 14:20:00,6.58,6.6,6.58,6.6,303300.0,3.9767,3.9887,3.9767,3.9887,303300.0
2011-03-14 14:30:00,6.6,6.6,6.59,6.59,213700.0,3.9887,3.9887,3.9827,3.9827,213700.0
2011-03-14 14:40:00,6.59,6.6,6.59,6.6,133600.0,3.9827,3.9887,3.9827,3.9887,133600.0
2011-03-14 14:50:00,6.6,6.6,6.59,6.6,162500.0,3.9887,3.9887,3.9827,3.9887,162500.0
2011-03-14 15:00:00,6.6,6.6,6.59,6.6,249500.0,3.9887,3.9887,3.9827,3.9887,249500.0
2011-03-14 15:10:00,6.6,6.62,6.59,6.62,371800.0,3.9887,4.0008,3.9827,4.0008,371800.0
2011-03-14 15:20:00,6.62,6.63,6.61,6.62,715000.0,4.0008,4.0069,3.9948,4.0008,715000.0
2011-03-14 15:30:00,6.62,6.64,6.61,6.64,532800.0,4.0008,4.0129,3.9948,4.0129,532800.0
2011-03-14 15:40:00,6.64,6.69,6.64,6.68,1492800.0,4.0129,4.0431,4.0129,4.0371,1492800.0
2011-03-14 15:50:00,6.68,6.71,6.68,6.69,1443200.0,4.0371,4.0552,4.0371,4.0431,1443200.0
2011-03-15 09:30:00,6.52,6.55,6.51,6.54,937600.0,3.9404,3.9585,3.9344,3.9525,937600.0
2011-03-15 09:40:00,6.55,6.59,6.52,6.58,738800.0,3.9585,3.9827,3.9404,3.9767,738800.0
2011-03-15 09:50:00,6.58,6.62,6.56,6.58,1111200.0,3.9767,4.0008,3.9646,3.9767,1111200.0
2011-03-15 10:00:00,6.59,6.59,6.53,6.56,709100.0,3.9827,3.9827,3.9464,3.9646,709100.0
2011-03-15 10:10:00,6.56,6.57,6.53,6.53,390000.0,3.9646,3.9706,3.9464,3.9464,390000.0
2011-03-15 10:20:00,6.54,6.58,6.54,6.57,841500.0,3.9525,3.9767,3.9525,3.9706,841500.0
2011-03-15 10:30:00,6.57,6.57,6.53,6.54,714600.0,3.9706,3.9706,3.9464,3.9525,714600.0
2011-03-15 10:40:00,6.55,6.56,6.54,6.54,219100.0,3.9585,3.9646,3.9525,3.9525,219100.0
2011-03-15 10:50:00,6.55,6.56,6.54,6.56,157400.0,3.9585,3.9646,3.9525,3.9646,157400.0
2011-03-15 11:00:00,6.55,6.57,6.55,6.57,288300.0,3.9585,3.9706,3.9585,3.9706,288300.0
2011-03-15 11:10:00,6.56,6.6,6.56,6.6,430300.0,3.9646,3.9887,3.9646,3.9887,430300.0
2011-03-15 11:20:00,6.6,6.63,6.59,6.62,193400.0,3.9887,4.0069,3.9827,4.0008,193400.0
2011-03-15 11:30:00,6.63,6.63,6.61,6.63,182200.0,4.0069,4.0069,3.9948,4.0069,182200.0
2011-03-15 11:40:00,6.63,6.63,6.61,6.61,93600.0,4.0069,4.0069,3.9948,3.9948,93600.0
2011-03-15 11:50:00,6.62,6.62,6.58,6.58,231200.0,4.0008,4.0008,3.9767,3.9767,231200.0
2011-03-15 12:00:00,6.58,6.61,6.58,6.6,179500.0,3.9767,3.9948,3.9767,3.9887,179500.0
2011-03-15 12:10:00,6.6,6.6,6.59,6.6,51800.0,3.9887,3.9887,3.9827,3.9887,51800.0
2011-03-15 12:20:00,6.6,6.61,6.59,6.61,116200.0,3.9887,3.9948,3.9827,3.9948,116200.0
2011-03-15 12:30:00,6.61,6.61,6.59,6.6,183300.0,3.9948,3.9948,3.9827,3.9887,183300.0
2011-03-15 12:40:00,6.6,6.6,6.56,6.57,346800.0,3.9887,3.9887,3.9646,3.9706,346800.0
2011-03-15 12:50:00,6.56,6.57,6.56,6.56,369400.0,3.9646,3.9706,3.9646,3.9646,369400.0
2011-03-15 13:00:00,6.57,6.58,6.56,6.57,126400.0,3.9706,3.9767,3.9646,3.9706,126400.0
2011-03-15 13:10:00,6.57,6.6,6.57,6.59,326800.0,3.9706,3.9887,3.9706,3.9827,326800.0
2011-03-15 13:20:00,6.58,6.59,6.58,6.59,66700.0,3.9767,3.9827,3.9767,3.9827,66700.0
2011-03-15 13:30:00,6.58,6.6,6.58,6.6,119500.0,3.9767,3.9887,3.9767,3.9887,119500.0
2011-03-15 13:40:00,6.6,6.62,6.6,6.61,251600.0,3.9887,4.0008,3.9887,3.9948,251600.0
2011-03-15 13:50:00,6.6,6.62,6.6,6.61,171200.0,3.9887,4.0008,3.9887,3.9948,171200.0
2011-03-15 14:00:00,6.62,6.62,6.61,6.62,56700.0,4.0008,4.0008,3.9948,4.0008,56700.0
2011-03-15 14:10:00,6.61,6.63,6.57,6.57,357200.0,3.9948,4.0069,3.9706,3.9706,357200.0
2011-03-15 14:20:00,6.58,6.63,6.57,6.63,418900.0,3.9767,4.0069,3.9706,4.0069,418900.0
2011-03-15 14:30:00,6.62,6.64,6.62,6.63,262500.0,4.0008,4.0129,4.0008,4.0069,262500.0
2011-03-15 14:40:00,6.62,6.66,6.62,6.66,321400.0,4.0008,4.025,4.0008,4.025,321400.0
2011-03-15 14:50:00,6.66,6.69,6.65,6.65,468800.0,4.025,4.0431,4.019,4.019,468800.0
2011-03-15 15:00:00,6.65,6.68,6.65,6.66,305900.0,4.019,4.0371,4.019,4.025,305900.0
2011-03-15 15:10:00,6.66,6.67,6.65,6.65,145000.0,4.025,4.031,4.019,4.019,145000.0
2011-03-15 15:20:00,6.65,6.67,6.65,6.67,284200.0,4.019,4.031,4.019,4.031,284200.0
2011-03-15 15:30:00,6.67,6.67,6.65,6.66,341700.0,4.031,4.031,4.019,4.025,341700.0
2011-03-15 15:40:00,6.67,6.7,6.66,6.66,931900.0,4.031,4.0492,4.025,4.025,931900.0
2011-03-15 15:50:00,6.66,6.67,6.65,6.65,768400.0,4.025,4.031,4.019,4.019,768400.0
2011-03-16 09:30:00,6.66,6.68,6.65,6.65,271300.0,4.0312,4.0433,4.0251,4.0251,271300.0
2011-03-16 09:40:00,6.66,6.66,6.59,6.59,399200.0,4.0312,4.0312,3.9888,3.9888,399200.0
2011-03-16 09:50:00,6.6,6.64,6.59,6.62,327400.0,3.9949,4.0191,3.9888,4.007,327400.0
2011-03-16 10:00:00,6.61,6.62,6.59,6.59,185400.0,4.0009,4.007,3.9888,3.9888,185400.0
2011-03-16 10:10:00,6.6,6.61,6.58,6.59,378200.0,3.9949,4.0009,3.9828,3.9888,378200.0
2011-03-16 10:20:00,6.59,6.6,6.59,6.6,108500.0,3.9888,3.9949,3.9888,3.9949,108500.0
2011-03-16 10:30:00,6.59,6.6,6.58,6.6,253000.0,3.9888,3.9949,3.9828,3.9949,253000.0
2011-03-16 10:40:00,6.59,6.62,6.59,6.62,366400.0,3.9888,4.007,3.9888,4.007,366400.0
2011-03-16 10:50:00,6.62,6.62,6.57,6.57,265800.0,4.007,4.007,3.9767,3.9767,265800.0
2011-03-16 11:00:00,6.57,6.58,6.52,6.58,932000.0,3.9767,3.9828,3.9464,3.9828,932000.0
2011-03-16 11:10:00,6.58,6.6,6.55,6.57,372400.0,3.9828,3.9949,3.9646,3.9767,372400.0
2011-03-16 11:20:00,6.57,6.57,6.54,6.57,265600.0,3.9767,3.9767,3.9586,3.9767,265600.0
2011-03-16 11:30:00,6.56,6.57,6.56,6.56,165600.0,3.9707,3.9767,3.9707,3.9707,165600.0
2011-03-16 11:40:00,6.57,6.57,6.54,6.55,260000.0,3.9767,3.9767,3.9586,3.9646,260000.0
2011-03-16 11:50:00,6.54,6.55,6.54,6.54,112200.0,3.9586,3.9646,3.9586,3.9586,112200.0
2011-03-16 12:00:00,6.55,6.56,6.52,6.54,1632800.0,3.9646,3.9707,3.9464,3.9586,1632800.0
2011-03-16 12:10:00,6.54,6.54,6.52,6.52,214500.0,3.9586,3.9586,3.9464,3.9464,214500.0
2011-03-16 12:20:00,6.52,6.54,6.52,6.54,194600.0,3.9464,3.9586,3.9464,3.9586,194600.0
2011-03-16 12:30:00,6.54,6.54,6.52,6.53,200600.0,3.9586,3.9586,3.9464,3.9525,200600.0
2011-03-16 12:40:00,6.53,6.54,6.52,6.54,180900.0,3.9525,3.9586,3.9464,3.9586,180900.0
2011-03-16 12:50:00,6.54,6.56,6.53,6.56,181100.0,3.9586,3.9707,3.9525,3.9707,181100.0
2011-03-16 13:00:00,6.55,6.56,6.54,6.54,174700.0,3.9646,3.9707,3.9586,3.9586,174700.0
2011-03-16 13:10:00,6.54,6.55,6.52,6.52,143900.0,3.9586,3.9646,3.9464,3.9464,143900.0
2011-03-16 13:20:00,6.52,6.54,6.52,6.53,204400.0,3.9464,3.9586,3.9464,3.9525,204400.0
2011-03-16 13:30:00,6.53,6.53,6.52,6.52,177600.0,3.9525,3.9525,3.9464,3.9464,177600.0
2011-03-16 13:40:00,6.52,6.53,6.52,6.52,221300.0,3.9464,3.9525,3.9464,3.9464,221300.0
2011-03-16 13:50:00,6.52,6.53,6.52,6.52,163700.0,3.9464,3.9525,3.9464,3.9464,163700.0
2011-03-16 14:00:00,6.52,6.53,6.51,6.51,647800.0,3.9464,3.9525,3.9404,3.9404,647800.0
2011-03-16 14:10:00,6.51,6.52,6.51,6.51,657000.0,3.9404,3.9464,3.9404,3.9404,657000.0
2011-03-16 14:20:00,6.52,6.52,6.51,6.51,326100.0,3.9464,3.9464,3.9404,3.9404,326100.0
2011-03-16 14:30:00,6.51,6.54,6.51,6.52,441600.0,3.9404,3.9586,3.9404,3.9464,441600.0
2011-03-16 14:40:00,6.52,6.57,6.52,6.56,725900.0,3.9464,3.9767,3.9464,3.9707,725900.0
2011-03-16 14:50:00,6.56,6.56,6.54,6.54,462800.0,3.9707,3.9707,3.9586,3.9586,462800.0
2011-03-16 15:00:00,6.54,6.55,6.53,6.53,198900.0,3.9586,3.9646,3.9525,3.9525,198900.0
2011-03-16 15:10:00,6.53,6.54,6.52,6.52,224800.0,3.9525,3.9586,3.9464,3.9464,224800.0
2011-03-16 15:20:00,6.53,6.54,6.5,6.52,603900.0,3.9525,3.9586,3.9343,3.9464,603900.0
2011-03-16 15:30:00,6.51,6.52,6.5,6.5,343900.0,3.9404,3.9464,3.9343,3.9343,343900.0
2011-03-16 15:40:00,6.5,6.52,6.5,6.52,365100.0,3.9343,3.9464,3.9343,3.9464,365100.0
2011-03-16 15:50:00,6.52,6.52,6.5,6.5,923200.0,3.9464,3.9464,3.9343,3.9343,923200.0
2011-03-17 09:30:00,6.6,6.64,6.59,6.63,441800.0,3.9949,4.0191,3.9888,4.013,441800.0
2011-03-17 09:40:00,6.63,6.63,6.57,6.57,246000.0,4.013,4.013,3.9767,3.9767,246000.0
2011-03-17 09:50:00,6.57,6.58,6.56,6.57,263200.0,3.9767,3.9828,3.9707,3.9767,263200.0
2011-03-17 10:00:00,6.56,6.58,6.56,6.58,217200.0,3.9707,3.9828,3.9707,3.9828,217200.0
2011-03-17 10:10:00,6.58,6.59,6.57,6.59,242800.0,3.9828,3.9888,3.9767,3.9888,242800.0
2011-03-17 10:20:00,6.58,6.61,6.58,6.6,552800.0,3.9828,4.0009,3.9828,3.9949,552800.0
2011-03-17 10:30:00,6.6,6.64,6.6,6.64,383300.0,3.9949,4.0191,3.9949,4.0191,383300.0
2011-03-17 10:40:00,6.64,6.64,6.62,6.64,216000.0,4.0191,4.0191,4.007,4.0191,216000.0
2011-03-17 10:50:00,6.64,6.64,6.62,6.64,252800.0,4.0191,4.0191,4.007,4.0191,252800.0
2011-03-17 11:00:00,6.64,6.67,6.63,6.66,544600.0,4.0191,4.0372,4.013,4.0312,544600.0
2011-03-17 11:10:00,6.66,6.67,6.64,6.65,538600.0,4.0312,4.0372,4.0191,4.0251,538600.0
2011-03-17 11:20:00,6.65,6.66,6.63,6.63,416600.0,4.0251,4.0312,4.013,4.013,416600.0
2011-03-17 11:30:00,6.64,6.65,6.63,6.63,416400.0,4.0191,4.0251,4.013,4.013,416400.0
2011-03-17 11:40:00,6.63,6.64,6.62,6.63,185200.0,4.013,4.0191,4.007,4.013,185200.0
2011-03-17 11:50:00,6.63,6.63,6.61,6.61,140800.0,4.013,4.013,4.0009,4.0009,140800.0
2011-03-17 12:00:00,6.62,6.63,6.61,6.63,116000.0,4.007,4.013,4.0009,4.013,116000.0
2011-03-17 12:10:00,6.63,6.63,6.62,6.63,83100.0,4.013,4.013,4.007,4.013,83100.0
2011-03-17 12:20:00,6.63,6.63,6.62,6.63,106300.0,4.013,4.013,4.007,4.013,106300.0
2011-03-17 12:30:00,6.63,6.64,6.63,6.64,184200.0,4.013,4.0191,4.013,4.0191,184200.0
2011-03-17 12:40:00,6.64,6.65,6.63,6.63,170500.0,4.0191,4.0251,4.013,4.013,170500.0
2011-03-17 12:50:00,6.63,6.64,6.63,6.63,39600.0,4.013,4.0191,4.013,4.013,39600.0
2011-03-17 13:00:00,6.63,6.64,6.63,6.64,63300.0,4.013,4.0191,4.013,4.0191,63300.0
2011-03-17 13:10:00,6.63,6.64,6.63,6.63,140500.0,4.013,4.0191,4.013,4.013,140500.0
2011-03-17 13:20:00,6.64,6.64,6.61,6.62,156100.0,4.0191,4.0191,4.0009,4.007,156100.0
2011-03-17 13:30:00,6.61,6.61,6.6,6.6,139600.0,4.0009,4.0009,3.9949,3.9949,139600.0
2011-03-17 13:40:00,6.6,6.61,6.58,6.58,131500.0,3.9949,4.0009,3.9828,3.9828,131500.0
2011-03-17 13:50:00,6.58,6.58,6.55,6.56,251700.0,3.9828,3.9828,3.9646,3.9707,251700.0
2011-03-17 14:00:00,6.56,6.6,6.55,6.59,328400.0,3.9707,3.9949,3.9646,3.9888,328400.0
2011-03-17 14:10:00,6.59,6.6,6.58,6.59,267900.0,3.9888,3.9949,3.9828,3.9888,267900.0
2011-03-17 14:20:00,6.59,6.6,6.59,6.59,77400.0,3.9888,3.9949,3.9888,3.9888,77400.0
2011-03-17 14:30:00,6.59,6.6,6.59,6.6,120900.0,3.9888,3.9949,3.9888,3.9949,120900.0
2011-03-17 14:40:00,6.6,6.61,6.59,6.61,182700.0,3.9949,4.0009,3.9888,4.0009,182700.0
2011-03-17 14:50:00,6.61,6.63,6.6,6.62,330200.0,4.0009,4.013,3.9949,4.007,330200.0
2011-03-17 15:00:00,6.61,6.64,6.6,6.63,330700.0,4.0009,4.0191,3.9949,4.013,330700.0
2011-03-17 15:10:00,6.64,6.64,6.61,6.62,238000.0,4.0191,4.0191,4.0009,4.007,238000.0
2011-03-17 15:20:00,6.62,6.62,6.59,6.59,412000.0,4.007,4.007,3.9888,3.9888,412000.0
2011-03-17 15:30:00,6.6,6.61,6.59,6.6,546000.0,3.9949,4.0009,3.9888,3.9949,546000.0
2011-03-17 15:40:00,6.6,6.62,6.59,6.62,370700.0,3.9949,4.007,3.9888,4.007,370700.0
2011-03-17 15:50:00,6.62,6.63,6.61,6.63,869700.0,4.007,4.013,4.0009,4.013,869700.0
2011-03-18 09:30:00,6.77,6.81,6.73,6.79,1659200.0,4.0978,4.122,4.0736,4.1099,1659200.0
2011-03-18 09:40:00,6.78,6.81,6.78,6.79,452300.0,4.1038,4.122,4.1038,4.1099,452300.0
2011-03-18 09:50:00,6.78,6.82,6.76,6.82,772300.0,4.1038,4.128,4.0917,4.128,772300.0
2011-03-18 10:00:00,6.82,6.83,6.79,6.8,639300.0,4.128,4.1341,4.1099,4.1159,639300.0
2011-03-18 10:10:00,6.8,6.81,6.78,6.8,520000.0,4.1159,4.122,4.1038,4.1159,520000.0
2011-03-18 10:20:00,6.81,6.81,6.76,6.76,307900.0,4.122,4.122,4.0917,4.0917,307900.0
2011-03-18 10:30:00,6.76,6.77,6.76,6.77,119800.0,4.0917,4.0978,4.0917,4.0978,119800.0
2011-03-18 10:40:00,6.77,6.79,6.76,6.79,119700.0,4.0978,4.1099,4.0917,4.1099,119700.0
2011-03-18 10:50:00,6.78,6.79,6.78,6.79,54600.0,4.1038,4.1099,4.1038,4.1099,54600.0
2011-03-18 11:00:00,6.79,6.83,6.78,6.8,505000.0,4.1099,4.1341,4.1038,4.1159,505000.0
2011-03-18 11:10:00,6.8,6.81,6.79,6.8,117000.0,4.1159,4.122,4.1099,4.1159,117000.0
2011-03-18 11:20:00,6.79,6.8,6.75,6.75,264100.0,4.1099,4.1159,4.0857,4.0857,264100.0
2011-03-18 11:30:00,6.75,6.83,6.74,6.81,387800.0,4.0857,4.1341,4.0796,4.122,387800.0
2011-03-18 11:40:00,6.8,6.83,6.78,6.78,354300.0,4.1159,4.1341,4.1038,4.1038,354300.0
2011-03-18 11:50:00,6.78,6.8,6.77,6.78,1304500.0,4.1038,4.1159,4.0978,4.1038,1304500.0
2011-03-18 12:00:00,6.79,6.79,6.78,6.79,47300.0,4.1099,4.1099,4.1038,4.1099,47300.0
2011-03-18 12:10:00,6.78,6.79,6.78,6.79,44900.0,4.1038,4.1099,4.1038,4.1099,44900.0
2011-03-18 12:20:00,6.79,6.8,6.78,6.8,159200.0,4.1099,4.1159,4.1038,4.1159,159200.0
2011-03-18 12:30:00,6.8,6.81,6.79,6.81,165800.0,4.1159,4.122,4.1099,4.122,165800.0
2011-03-18 12:40:00,6.81,6.81,6.8,6.81,153600.0,4.122,4.122,4.1159,4.122,153600.0
2011-03-18 12:50:00,6.81,6.81,6.8,6.81,77300.0,4.122,4.122,4.1159,4.122,77300.0
2011-03-18 13:00:00,6.81,6.82,6.8,6.82,199700.0,4.122,4.128,4.1159,4.128,199700.0
2011-03-18 13:10:00,6.82,6.82,6.81,6.81,79200.0,4.128,4.128,4.122,4.122,79200.0
2011-03-18 13:20:00,6.82,6.82,6.8,6.8,111400.0,4.128,4.128,4.1159,4.1159,111400.0
2011-03-18 13:30:00,6.8,6.81,6.8,6.8,62900.0,4.1159,4.122,4.1159,4.1159,62900.0
2011-03-18 13:40:00,6.81,6.82,6.8,6.82,228200.0,4.122,4.128,4.1159,4.128,228200.0
2011-03-18 13:50:00,6.82,6.82,6.81,6.82,52000.0,4.128,4.128,4.122,4.128,52000.0
2011-03-18 14:00:00,6.82,6.82,6.81,6.81,85000.0,4.128,4.128,4.122,4.122,85000.0
2011-03-18 14:10:00,6.82,6.82,6.75,6.75,550100.0,4.128,4.128,4.0857,4.0857,550100.0
2011-03-18 14:20:00,6.75,6.79,6.75,6.79,259300.0,4.0857,4.1099,4.0857,4.1099,259300.0
2011-03-18 14:30:00,6.79,6.79,6.78,6.79,95000.0,4.1099,4.1099,4.1038,4.1099,95000.0
2011-03-18 14:40:00,6.78,6.79,6.77,6.77,162900.0,4.1038,4.1099,4.0978,4.0978,162900.0
2011-03-18 14:50:00,6.77,6.78,6.73,6.77,598800.0,4.0978,4.1038,4.0736,4.0978,598800.0
2011-03-18 15:00:00,6.77,6.78,6.75,6.76,373500.0,4.0978,4.1038,4.0857,4.0917,373500.0
2011-03-18 15:10:00,6.76,6.76,6.74,6.75,166400.0,4.0917,4.0917,4.0796,4.0857,166400.0
2011-03-18 15:20:00,6.75,6.75,6.69,6.7,973900.0,4.0857,4.0857,4.0493,4.0554,973900.0
2011-03-18 15:30:00,6.7,6.71,6.68,6.68,884500.0,4.0554,4.0615,4.0433,4.0433,884500.0
2011-03-18 15:40:00,6.68,6.7,6.65,6.66,1339400.0,4.0433,4.0554,4.0251,4.0312,1339400.0
2011-03-18 15:50:00,6.66,6.69,6.65,6.69,2294500.0,4.0312,4.0493,4.0251,4.0493,2294500.0
2011-03-21 09:30:00,6.78,6.8,6.71,6.72,1352900.0,4.1038,4.1159,4.0615,4.0675,1352900.0
2011-03-21 09:40:00,6.72,6.78,6.71,6.75,645900.0,4.0675,4.1038,4.0615,4.0857,645900.0
2011-03-21 09:50:00,6.74,6.77,6.73,6.76,662700.0,4.0796,4.0978,4.0736,4.0917,662700.0
2011-03-21 10:00:00,6.76,6.76,6.73,6.75,406400.0,4.0917,4.0917,4.0736,4.0857,406400.0
2011-03-21 10:10:00,6.74,6.75,6.74,6.74,408800.0,4.0796,4.0857,4.0796,4.0796,408800.0
2011-03-21 10:20:00,6.75,6.76,6.74,6.76,519900.0,4.0857,4.0917,4.0796,4.0917,519900.0
2011-03-21 10:30:00,6.77,6.77,6.68,6.68,307000.0,4.0978,4.0978,4.0433,4.0433,307000.0
2011-03-21 10:40:00,6.68,6.69,6.63,6.67,551300.0,4.0433,4.0493,4.013,4.0372,551300.0
2011-03-21 10:50:00,6.67,6.67,6.65,6.66,183800.0,4.0372,4.0372,4.0251,4.0312,183800.0
2011-03-21 11:00:00,6.66,6.69,6.65,6.69,490800.0,4.0312,4.0493,4.0251,4.0493,490800.0
2011-03-21 11:10:00,6.69,6.69,6.67,6.68,197800.0,4.0493,4.0493,4.0372,4.0433,197800.0
2011-03-21 11:20:00,6.68,6.68,6.67,6.67,198500.0,4.0433,4.0433,4.0372,4.0372,198500.0
2011-03-21 11:30:00,6.67,6.68,6.66,6.66,160000.0,4.0372,4.0433,4.0312,4.0312,160000.0
2011-03-21 11:40:00,6.67,6.67,6.66,6.67,136200.0,4.0372,4.0372,4.0312,4.0372,136200.0
2011-03-21 11:50:00,6.67,6.67,6.66,6.66,139200.0,4.0372,4.0372,4.0312,4.0312,139200.0
2011-03-21 12:00:00,6.67,6.67,6.64,6.65,398800.0,4.0372,4.0372,4.0191,4.0251,398800.0
2011-03-21 12:10:00,6.65,6.66,6.63,6.63,419600.0,4.0251,4.0312,4.013,4.013,419600.0
2011-03-21 12:20:00,6.63,6.64,6.61,6.63,371200.0,4.013,4.0191,4.0009,4.013,371200.0
2011-03-21 12:30:00,6.63,6.63,6.59,6.59,462500.0,4.013,4.013,3.9888,3.9888,462500.0
2011-03-21 12:40:00,6.59,6.6,6.57,6.58,313200.0,3.9888,3.9949,3.9767,3.9828,313200.0
2011-03-21 12:50:00,6.58,6.58,6.56,6.56,236600.0,3.9828,3.9828,3.9707,3.9707,236600.0
2011-03-21 13:00:00,6.57,6.6,6.56,6.59,679400.0,3.9767,3.9949,3.9707,3.9888,679400.0
2011-03-21 13:10:00,6.6,6.6,6.57,6.57,301200.0,3.9949,3.9949,3.9767,3.9767,301200.0
2011-03-21 13:20:00,6.57,6.58,6.53,6.56,649400.0,3.9767,3.9828,3.9525,3.9707,649400.0
2011-03-21 13:30:00,6.56,6.58,6.55,6.56,405800.0,3.9707,3.9828,3.9646,3.9707,405800.0
2011-03-21 13:40:00,6.55,6.57,6.55,6.56,498200.0,3.9646,3.9767,3.9646,3.9707,498200.0
2011-03-21 13:50:00,6.56,6.56,6.55,6.55,111900.0,3.9707,3.9707,3.9646,3.9646,111900.0
2011-03-21 14:00:00,6.56,6.57,6.55,6.56,176900.0,3.9707,3.9767,3.9646,3.9707,176900.0
2011-03-21 14:10:00,6.56,6.59,6.55,6.59,341100.0,3.9707,3.9888,3.9646,3.9888,341100.0
2011-03-21 14:20:00,6.59,6.59,6.58,6.59,244800.0,3.9888,3.9888,3.9828,3.9888,244800.0
2011-03-21 14:30:00,6.59,6.6,6.58,6.6,512600.0,3.9888,3.9949,3.9828,3.9949,512600.0
2011-03-21 14:40:00,6.6,6.6,6.59,6.6,246900.0,3.9949,3.9949,3.9888,3.9949,246900.0
2011-03-21 14:50:00,6.6,6.6,6.59,6.6,222500.0,3.9949,3.9949,3.9888,3.9949,222500.0
2011-03-21 15:00:00,6.6,6.6,6.59,6.6,363200.0,3.9949,3.9949,3.9888,3.9949,363200.0
2011-03-21 15:10:00,6.6,6.62,6.59,6.61,739100.0,3.9949,4.007,3.9888,4.0009,739100.0
2011-03-21 15:20:00,6.6,6.61,6.59,6.6,365400.0,3.9949,4.0009,3.9888,3.9949,365400.0
2011-03-21 15:30:00,6.6,6.61,6.59,6.61,369100.0,3.9949,4.0009,3.9888,4.0009,369100.0
2011-03-21 15:40:00,6.61,6.63,6.6,6.63,557300.0,4.0009,4.013,3.9949,4.013,557300.0
2011-03-21 15:50:00,6.63,6.65,6.62,6.65,1139700.0,4.013,4.0251,4.007,4.0251,1139700.0
2011-03-22 09:30:00,6.63,6.68,6.61,6.64,506700.0,4.013,4.0433,4.0009,4.0191,506700.0
2011-03-22 09:40:00,6.65,6.65,6.58,6.59,251200.0,4.0251,4.0251,3.9828,3.9888,251200.0
2011-03-22 09:50:00,6.59,6.64,6.58,6.63,517700.0,3.9888,4.0191,3.9828,4.013,517700.0
2011-03-22 10:00:00,6.63,6.65,6.62,6.65,314400.0,4.013,4.0251,4.007,4.0251,314400.0
2011-03-22 10:10:00,6.65,6.68,6.65,6.68,483200.0,4.0251,4.0433,4.0251,4.0433,483200.0
2011-03-22 10:20:00,6.68,6.68,6.67,6.68,208900.0,4.0433,4.0433,4.0372,4.0433,208900.0
2011-03-22 10:30:00,6.68,6.68,6.67,6.68,68100.0,4.0433,4.0433,4.0372,4.0433,68100.0
2011-03-22 10:40:00,6.68,6.68,6.65,6.66,154100.0,4.0433,4.0433,4.0251,4.0312,154100.0
2011-03-22 10:50:00,6.66,6.66,6.61,6.61,390300.0,4.0312,4.0312,4.0009,4.0009,390300.0
2011-03-22 11:00:00,6.61,6.61,6.58,6.58,593300.0,4.0009,4.0009,3.9828,3.9828,593300.0
2011-03-22 11:10:00,6.58,6.59,6.54,6.55,883500.0,3.9828,3.9888,3.9586,3.9646,883500.0
2011-03-22 11:20:00,6.55,6.55,6.51,6.55,881300.0,3.9646,3.9646,3.9404,3.9646,881300.0
2011-03-22 11:30:00,6.55,6.55,6.53,6.54,380600.0,3.9646,3.9646,3.9525,3.9586,380600.0
2011-03-22 11:40:00,6.54,6.56,6.53,6.56,132200.0,3.9586,3.9707,3.9525,3.9707,132200.0
2011-03-22 11:50:00,6.56,6.57,6.55,6.57,81100.0,3.9707,3.9767,3.9646,3.9767,81100.0
2011-03-22 12:00:00,6.57,6.57,6.55,6.56,183600.0,3.9767,3.9767,3.9646,3.9707,183600.0
2011-03-22 12:10:00,6.55,6.6,6.55,6.57,583800.0,3.9646,3.9949,3.9646,3.9767,583800.0
2011-03-22 12:20:00,6.56,6.58,6.56,6.57,102100.0,3.9707,3.9828,3.9707,3.9767,102100.0
2011-03-22 12:30:00,6.58,6.58,6.56,6.57,71300.0,3.9828,3.9828,3.9707,3.9767,71300.0
2011-03-22 12:40:00,6.57,6.57,6.55,6.56,61200.0,3.9767,3.9767,3.9646,3.9707,61200.0
2011-03-22 12:50:00,6.56,6.57,6.55,6.57,82600.0,3.9707,3.9767,3.9646,3.9767,82600.0
2011-03-22 13:00:00,6.56,6.57,6.54,6.54,150000.0,3.9707,3.9767,3.9586,3.9586,150000.0
2011-03-22 13:10:00,6.55,6.56,6.54,6.56,140200.0,3.9646,3.9707,3.9586,3.9707,140200.0
2011-03-22 13:20:00,6.55,6.56,6.55,6.56,34600.0,3.9646,3.9707,3.9646,3.9707,34600.0
2011-03-22 13:30:00,6.56,6.56,6.54,6.55,194000.0,3.9707,3.9707,3.9586,3.9646,194000.0
2011-03-22 13:40:00,6.55,6.56,6.54,6.56,272200.0,3.9646,3.9707,3.9586,3.9707,272200.0
2011-03-22 13:50:00,6.56,6.58,6.56,6.58,120700.0,3.9707,3.9828,3.9707,3.9828,120700.0
2011-03-22 14:00:00,6.58,6.58,6.57,6.58,109900.0,3.9828,3.9828,3.9767,3.9828,109900.0
2011-03-22 14:10:00,6.58,6.58,6.57,6.58,144300.0,3.9828,3.9828,3.9767,3.9828,144300.0
2011-03-22 14:20:00,6.57,6.59,6.57,6.58,231400.0,3.9767,3.9888,3.9767,3.9828,231400.0
2011-03-22 14:30:00,6.58,6.59,6.58,6.59,157400.0,3.9828,3.9888,3.9828,3.9888,157400.0
2011-03-22 14:40:00,6.58,6.59,6.58,6.59,131900.0,3.9828,3.9888,3.9828,3.9888,131900.0
2011-03-22 14:50:00,6.59,6.59,6.56,6.57,322300.0,3.9888,3.9888,3.9707,3.9767,322300.0
2011-03-22 15:00:00,6.58,6.59,6.57,6.58,122200.0,3.9828,3.9888,3.9767,3.9828,122200.0
2011-03-22 15:10:00,6.58,6.59,6.58,6.58,142400.0,3.9828,3.9888,3.9828,3.9828,142400.0
2011-03-22 15:20:00,6.59,6.59,6.58,6.58,216800.0,3.9888,3.9888,3.9828,3.9828,216800.0
2011-03-22 15:30:00,6.58,6.59,6.58,6.58,252300.0,3.9828,3.9888,3.9828,3.9828,252300.0
2011-03-22 15:40:00,6.58,6.59,6.57,6.58,304500.0,3.9828,3.9888,3.9767,3.9828,304500.0
2011-03-22 15:50:00,6.58,6.58,6.57,6.57,733900.0,3.9828,3.9828,3.9767,3.9767,733900.0
2011-03-23 09:30:00,6.55,6.55,6.48,6.48,757500.0,3.9646,3.9646,3.9222,3.9222,757500.0
2011-03-23 09:40:00,6.48,6.51,6.43,6.5,1240800.0,3.9222,3.9404,3.892,3.9343,1240800.0
2011-03-23 09:50:00,6.49,6.5,6.46,6.47,186900.0,3.9283,3.9343,3.9101,3.9162,186900.0
2011-03-23 10:00:00,6.46,6.46,6.45,6.45,211100.0,3.9101,3.9101,3.9041,3.9041,211100.0
2011-03-23 10:10:00,6.45,6.49,6.44,6.49,247500.0,3.9041,3.9283,3.898,3.9283,247500.0
2011-03-23 10:20:00,6.48,6.49,6.45,6.45,135400.0,3.9222,3.9283,3.9041,3.9041,135400.0
2011-03-23 10:30:00,6.45,6.46,6.45,6.45,115800.0,3.9041,3.9101,3.9041,3.9041,115800.0
2011-03-23 10:40:00,6.45,6.46,6.44,6.45,221900.0,3.9041,3.9101,3.898,3.9041,221900.0
2011-03-23 10:50:00,6.44,6.45,6.43,6.44,193400.0,3.898,3.9041,3.892,3.898,193400.0
2011-03-23 11:00:00,6.44,6.47,6.43,6.47,259800.0,3.898,3.9162,3.892,3.9162,259800.0
2011-03-23 11:10:00,6.47,6.48,6.47,6.47,117900.0,3.9162,3.9222,3.9162,3.9162,117900.0
2011-03-23 11:20:00,6.47,6.48,6.46,6.47,224000.0,3.9162,3.9222,3.9101,3.9162,224000.0
2011-03-23 11:30:00,6.47,6.48,6.47,6.47,88000.0,3.9162,3.9222,3.9162,3.9162,88000.0
2011-03-23 11:40:00,6.47,6.48,6.47,6.47,67800.0,3.9162,3.9222,3.9162,3.9162,67800.0
2011-03-23 11:50:00,6.48,6.48,6.46,6.46,146200.0,3.9222,3.9222,3.9101,3.9101,146200.0
2011-03-23 12:00:00,6.46,6.47,6.45,6.46,118900.0,3.9101,3.9162,3.9041,3.9101,118900.0
2011-03-23 12:10:00,6.45,6.46,6.45,6.45,79100.0,3.9041,3.9101,3.9041,3.9041,79100.0
2011-03-23 12:20:00,6.45,6.48,6.45,6.48,214400.0,3.9041,3.9222,3.9041,3.9222,214400.0
2011-03-23 12:30:00,6.48,6.48,6.46,6.46,116400.0,3.9222,3.9222,3.9101,3.9101,116400.0
2011-03-23 12:40:00,6.46,6.47,6.45,6.45,178000.0,3.9101,3.9162,3.9041,3.9041,178000.0
2011-03-23 12:50:00,6.46,6.46,6.45,6.45,79400.0,3.9101,3.9101,3.9041,3.9041,79400.0
2011-03-23 13:00:00,6.45,6.46,6.45,6.45,86200.0,3.9041,3.9101,3.9041,3.9041,86200.0
2011-03-23 13:10:00,6.45,6.46,6.45,6.45,164500.0,3.9041,3.9101,3.9041,3.9041,164500.0
2011-03-23 13:20:00,6.45,6.45,6.43,6.44,198500.0,3.9041,3.9041,3.892,3.898,198500.0
2011-03-23 13:30:00,6.43,6.47,6.43,6.46,275100.0,3.892,3.9162,3.892,3.9101,275100.0
2011-03-23 13:40:00,6.47,6.47,6.46,6.46,93300.0,3.9162,3.9162,3.9101,3.9101,93300.0
2011-03-23 13:50:00,6.46,6.47,6.45,6.45,188800.0,3.9101,3.9162,3.9041,3.9041,188800.0
2011-03-23 14:00:00,6.45,6.46,6.45,6.45,229300.0,3.9041,3.9101,3.9041,3.9041,229300.0
2011-03-23 14:10:00,6.45,6.46,6.45,6.45,79700.0,3.9041,3.9101,3.9041,3.9041,79700.0
2011-03-23 14:20:00,6.45,6.46,6.45,6.46,219300.0,3.9041,3.9101,3.9041,3.9101,219300.0
2011-03-23 14:30:00,6.46,6.47,6.45,6.46,169600.0,3.9101,3.9162,3.9041,3.9101,169600.0
2011-03-23 14:40:00,6.47,6.47,6.46,6.46,126700.0,3.9162,3.9162,3.9101,3.9101,126700.0
2011-03-23 14:50:00,6.47,6.5,6.46,6.5,365200.0,3.9162,3.9343,3.9101,3.9343,365200.0
2011-03-23 15:00:00,6.5,6.5,6.49,6.5,165200.0,3.9343,3.9343,3.9283,3.9343,165200.0
2011-03-23 15:10:00,6.49,6.5,6.48,6.49,168800.0,3.9283,3.9343,3.9222,3.9283,168800.0
2011-03-23 15:20:00,6.49,6.49,6.47,6.47,234900.0,3.9283,3.9283,3.9162,3.9162,234900.0
2011-03-23 15:30:00,6.47,6.48,6.45,6.45,398600.0,3.9162,3.9222,3.9041,3.9041,398600.0
2011-03-23 15:40:00,6.46,6.47,6.45,6.45,375700.0,3.9101,3.9162,3.9041,3.9041,375700.0
2011-03-23 15:50:00,6.45,6.46,6.45,6.46,709200.0,3.9041,3.9101,3.9041,3.9101,709200.0
2011-03-24 09:30:00,6.5,6.52,6.43,6.43,547300.0,3.9343,3.9464,3.892,3.892,547300.0
2011-03-24 09:40:00,6.43,6.43,6.38,6.38,639800.0,3.892,3.892,3.8617,3.8617,639800.0
2011-03-24 09:50:00,6.38,6.41,6.38,6.4,1289300.0,3.8617,3.8799,3.8617,3.8738,1289300.0
2011-03-24 10:00:00,6.39,6.42,6.38,6.38,673000.0,3.8678,3.8859,3.8617,3.8617,673000.0
2011-03-24 10:10:00,6.39,6.42,6.38,6.41,532800.0,3.8678,3.8859,3.8617,3.8799,532800.0
2011-03-24 10:20:00,6.41,6.44,6.41,6.44,234200.0,3.8799,3.898,3.8799,3.898,234200.0
2011-03-24 10:30:00,6.43,6.45,6.41,6.45,324600.0,3.892,3.9041,3.8799,3.9041,324600.0
2011-03-24 10:40:00,6.45,6.46,6.44,6.45,346000.0,3.9041,3.9101,3.898,3.9041,346000.0
2011-03-24 10:50:00,6.44,6.49,6.44,6.47,272400.0,3.898,3.9283,3.898,3.9162,272400.0
2011-03-24 11:00:00,6.48,6.48,6.47,6.47,200300.0,3.9222,3.9222,3.9162,3.9162,200300.0
2011-03-24 11:10:00,6.47,6.48,6.47,6.48,143200.0,3.9162,3.9222,3.9162,3.9222,143200.0
2011-03-24 11:20:00,6.48,6.48,6.46,6.47,169900.0,3.9222,3.9222,3.9101,3.9162,169900.0
2011-03-24 11:30:00,6.46,6.47,6.45,6.45,168800.0,3.9101,3.9162,3.9041,3.9041,168800.0
2011-03-24 11:40:00,6.45,6.46,6.45,6.46,104600.0,3.9041,3.9101,3.9041,3.9101,104600.0
2011-03-24 11:50:00,6.46,6.46,6.45,6.46,120500.0,3.9101,3.9101,3.9041,3.9101,120500.0
2011-03-24 12:00:00,6.46,6.48,6.45,6.48,183800.0,3.9101,3.9222,3.9041,3.9222,183800.0
2011-03-24 12:10:00,6.48,6.48,6.47,6.48,78700.0,3.9222,3.9222,3.9162,3.9222,78700.0
2011-03-24 12:20:00,6.48,6.5,6.47,6.5,155900.0,3.9222,3.9343,3.9162,3.9343,155900.0
2011-03-24 12:30:00,6.5,6.5,6.49,6.49,75100.0,3.9343,3.9343,3.9283,3.9283,75100.0
2011-03-24 12:40:00,6.49,6.49,6.48,6.48,65400.0,3.9283,3.9283,3.9222,3.9222,65400.0
2011-03-24 12:50:00,6.48,6.49,6.47,6.48,527500.0,3.9222,3.9283,3.9162,3.9222,527500.0
2011-03-24 13:00:00,6.49,6.49,6.48,6.48,26200.0,3.9283,3.9283,3.9222,3.9222,26200.0
2011-03-24 13:10:00,6.49,6.49,6.47,6.48,94200.0,3.9283,3.9283,3.9162,3.9222,94200.0
2011-03-24 13:20:00,6.48,6.49,6.48,6.48,24000.0,3.9222,3.9283,3.9222,3.9222,24000.0
2011-03-24 13:30:00,6.49,6.49,6.48,6.48,21100.0,3.9283,3.9283,3.9222,3.9222,21100.0
2011-03-24 13:40:00,6.49,6.49,6.46,6.47,98700.0,3.9283,3.9283,3.9101,3.9162,98700.0
2011-03-24 13:50:00,6.46,6.47,6.45,6.47,211700.0,3.9101,3.9162,3.9041,3.9162,211700.0
2011-03-24 14:00:00,6.47,6.49,6.46,6.48,147700.0,3.9162,3.9283,3.9101,3.9222,147700.0
2011-03-24 14:10:00,6.49,6.49,6.48,6.48,44600.0,3.9283,3.9283,3.9222,3.9222,44600.0
2011-03-24 14:20:00,6.48,6.49,6.48,6.48,38900.0,3.9222,3.9283,3.9222,3.9222,38900.0
2011-03-24 14:30:00,6.49,6.49,6.46,6.47,228100.0,3.9283,3.9283,3.9101,3.9162,228100.0
2011-03-24 14:40:00,6.47,6.47,6.46,6.46,193000.0,3.9162,3.9162,3.9101,3.9101,193000.0
2011-03-24 14:50:00,6.46,6.47,6.45,6.45,134700.0,3.9101,3.9162,3.9041,3.9041,134700.0
2011-03-24 15:00:00,6.46,6.47,6.45,6.46,140800.0,3.9101,3.9162,3.9041,3.9101,140800.0
2011-03-24 15:10:00,6.47,6.48,6.46,6.48,159700.0,3.9162,3.9222,3.9101,3.9222,159700.0
2011-03-24 15:20:00,6.48,6.49,6.48,6.49,116100.0,3.9222,3.9283,3.9222,3.9283,116100.0
2011-03-24 15:30:00,6.49,6.49,6.48,6.49,127500.0,3.9283,3.9283,3.9222,3.9283,127500.0
2011-03-24 15:40:00,6.49,6.49,6.48,6.49,170200.0,3.9283,3.9283,3.9222,3.9283,170200.0
2011-03-24 15:50:00,6.49,6.5,6.48,6.49,784000.0,3.9283,3.9343,3.9222,3.9283,784000.0
2011-03-25 09:30:00,6.53,6.57,6.52,6.56,390400.0,3.9525,3.9767,3.9464,3.9707,390400.0
2011-03-25 09:40:00,6.56,6.56,6.54,6.54,362900.0,3.9707,3.9707,3.9586,3.9586,362900.0
2011-03-25 09:50:00,6.55,6.57,6.53,6.53,390300.0,3.9646,3.9767,3.9525,3.9525,390300.0
2011-03-25 10:00:00,6.53,6.55,6.53,6.54,177900.0,3.9525,3.9646,3.9525,3.9586,177900.0
2011-03-25 10:10:00,6.54,6.55,6.53,6.53,141300.0,3.9586,3.9646,3.9525,3.9525,141300.0
2011-03-25 10:20:00,6.54,6.56,6.52,6.56,571300.0,3.9586,3.9707,3.9464,3.9707,571300.0
2011-03-25 10:30:00,6.56,6.57,6.55,6.57,168500.0,3.9707,3.9767,3.9646,3.9767,168500.0
2011-03-25 10:40:00,6.57,6.58,6.56,6.58,221800.0,3.9767,3.9828,3.9707,3.9828,221800.0
2011-03-25 10:50:00,6.57,6.62,6.57,6.62,389000.0,3.9767,4.007,3.9767,4.007,389000.0
2011-03-25 11:00:00,6.62,6.62,6.61,6.62,213300.0,4.007,4.007,4.0009,4.007,213300.0
2011-03-25 11:10:00,6.62,6.63,6.62,6.63,117800.0,4.007,4.013,4.007,4.013,117800.0
2011-03-25 11:20:00,6.62,6.63,6.62,6.63,56900.0,4.007,4.013,4.007,4.013,56900.0
2011-03-25 11:30:00,6.63,6.65,6.62,6.64,626100.0,4.013,4.0251,4.007,4.0191,626100.0
2011-03-25 11:40:00,6.64,6.67,6.63,6.67,301800.0,4.0191,4.0372,4.013,4.0372,301800.0
2011-03-25 11:50:00,6.67,6.68,6.66,6.67,190900.0,4.0372,4.0433,4.0312,4.0372,190900.0
2011-03-25 12:00:00,6.68,6.68,6.67,6.67,131200.0,4.0433,4.0433,4.0372,4.0372,131200.0
2011-03-25 12:10:00,6.67,6.68,6.66,6.67,128200.0,4.0372,4.0433,4.0312,4.0372,128200.0
2011-03-25 12:20:00,6.67,6.67,6.66,6.67,41200.0,4.0372,4.0372,4.0312,4.0372,41200.0
2011-03-25 12:30:00,6.67,6.67,6.66,6.67,175600.0,4.0372,4.0372,4.0312,4.0372,175600.0
2011-03-25 12:40:00,6.67,6.67,6.66,6.66,96700.0,4.0372,4.0372,4.0312,4.0312,96700.0
2011-03-25 12:50:00,6.67,6.68,6.66,6.68,143400.0,4.0372,4.0433,4.0312,4.0433,143400.0
2011-03-25 13:00:00,6.67,6.68,6.67,6.67,192000.0,4.0372,4.0433,4.0372,4.0372,192000.0
2011-03-25 13:10:00,6.68,6.68,6.65,6.65,159700.0,4.0433,4.0433,4.0251,4.0251,159700.0
2011-03-25 13:20:00,6.65,6.66,6.65,6.66,31100.0,4.0251,4.0312,4.0251,4.0312,31100.0
2011-03-25 13:30:00,6.66,6.67,6.64,6.67,1629400.0,4.0312,4.0372,4.0191,4.0372,1629400.0
2011-03-25 13:40:00,6.67,6.67,6.66,6.67,55900.0,4.0372,4.0372,4.0312,4.0372,55900.0
2011-03-25 13:50:00,6.67,6.67,6.65,6.66,109200.0,4.0372,4.0372,4.0251,4.0312,109200.0
2011-03-25 14:00:00,6.65,6.66,6.65,6.65,56400.0,4.0251,4.0312,4.0251,4.0251,56400.0
2011-03-25 14:10:00,6.65,6.66,6.64,6.65,111600.0,4.0251,4.0312,4.0191,4.0251,111600.0
2011-03-25 14:20:00,6.65,6.65,6.62,6.64,184400.0,4.0251,4.0251,4.007,4.0191,184400.0
2011-03-25 14:30:00,6.63,6.66,6.61,6.66,351800.0,4.013,4.0312,4.0009,4.0312,351800.0
2011-03-25 14:40:00,6.65,6.66,6.64,6.65,192600.0,4.0251,4.0312,4.0191,4.0251,192600.0
2011-03-25 14:50:00,6.65,6.66,6.65,6.66,23300.0,4.0251,4.0312,4.0251,4.0312,23300.0
2011-03-25 15:00:00,6.65,6.66,6.64,6.65,208100.0,4.0251,4.0312,4.0191,4.0251,208100.0
2011-03-25 15:10:00,6.65,6.66,6.64,6.65,137600.0,4.0251,4.0312,4.0191,4.0251,137600.0
2011-03-25 15:20:00,6.66,6.66,6.63,6.63,153200.0,4.0312,4.0312,4.013,4.013,153200.0
2011-03-25 15:30:00,6.64,6.64,6.63,6.64,79800.0,4.0191,4.0191,4.013,4.0191,79800.0
2011-03-25 15:40:00,6.64,6.64,6.62,6.62,212600.0,4.0191,4.0191,4.007,4.007,212600.0
2011-03-25 15:50:00,6.62,6.62,6.59,6.6,831600.0,4.007,4.007,3.9888,3.9949,831600.0
2011-03-28 09:30:00,6.64,6.64,6.6,6.6,181300.0,4.0191,4.0191,3.9949,3.9949,181300.0
2011-03-28 09:40:00,6.6,6.61,6.57,6.58,397400.0,3.9949,4.0009,3.9767,3.9828,397400.0
2011-03-28 09:50:00,6.58,6.6,6.57,6.59,330900.0,3.9828,3.9949,3.9767,3.9888,330900.0
2011-03-28 10:00:00,6.59,6.61,6.59,6.6,203500.0,3.9888,4.0009,3.9888,3.9949,203500.0
2011-03-28 10:10:00,6.6,6.62,6.58,6.62,580600.0,3.9949,4.007,3.9828,4.007,580600.0
2011-03-28 10:20:00,6.62,6.64,6.62,6.63,268600.0,4.007,4.0191,4.007,4.013,268600.0
2011-03-28 10:30:00,6.64,6.66,6.63,6.66,532300.0,4.0191,4.0312,4.013,4.0312,532300.0
2011-03-28 10:40:00,6.66,6.69,6.65,6.68,290700.0,4.0312,4.0493,4.0251,4.0433,290700.0
2011-03-28 10:50:00,6.68,6.69,6.67,6.68,341500.0,4.0433,4.0493,4.0372,4.0433,341500.0
2011-03-28 11:00:00,6.68,6.69,6.66,6.67,140000.0,4.0433,4.0493,4.0312,4.0372,140000.0
2011-03-28 11:10:00,6.67,6.68,6.66,6.68,242300.0,4.0372,4.0433,4.0312,4.0433,242300.0
2011-03-28 11:20:00,6.68,6.69,6.67,6.69,130400.0,4.0433,4.0493,4.0372,4.0493,130400.0
2011-03-28 11:30:00,6.69,6.69,6.66,6.66,257000.0,4.0493,4.0493,4.0312,4.0312,257000.0
2011-03-28 11:40:00,6.66,6.67,6.64,6.65,163100.0,4.0312,4.0372,4.0191,4.0251,163100.0
2011-03-28 11:50:00,6.64,6.68,6.64,6.68,439500.0,4.0191,4.0433,4.0191,4.0433,439500.0
2011-03-28 12:00:00,6.68,6.68,6.64,6.65,291200.0,4.0433,4.0433,4.0191,4.0251,291200.0
2011-03-28 12:10:00,6.64,6.67,6.62,6.65,621200.0,4.0191,4.0372,4.007,4.0251,621200.0
2011-03-28 12:20:00,6.64,6.65,6.64,6.64,145500.0,4.0191,4.0251,4.0191,4.0191,145500.0
2011-03-28 12:30:00,6.65,6.65,6.64,6.65,57200.0,4.0251,4.0251,4.0191,4.0251,57200.0
2011-03-28 12:40:00,6.65,6.66,6.64,6.65,86600.0,4.0251,4.0312,4.0191,4.0251,86600.0
2011-03-28 12:50:00,6.65,6.65,6.64,6.64,19500.0,4.0251,4.0251,4.0191,4.0191,19500.0
2011-03-28 13:00:00,6.64,6.65,6.64,6.64,34800.0,4.0191,4.0251,4.0191,4.0191,34800.0
2011-03-28 13:10:00,6.65,6.66,6.64,6.66,156500.0,4.0251,4.0312,4.0191,4.0312,156500.0
2011-03-28 13:20:00,6.65,6.66,6.65,6.66,62700.0,4.0251,4.0312,4.0251,4.0312,62700.0
2011-03-28 13:30:00,6.65,6.66,6.64,6.64,91900.0,4.0251,4.0312,4.0191,4.0191,91900.0
2011-03-28 13:40:00,6.65,6.65,6.64,6.64,89200.0,4.0251,4.0251,4.0191,4.0191,89200.0
2011-03-28 13:50:00,6.65,6.65,6.64,6.65,68200.0,4.0251,4.0251,4.0191,4.0251,68200.0
2011-03-28 14:00:00,6.65,6.65,6.62,6.63,548100.0,4.0251,4.0251,4.007,4.013,548100.0
2011-03-28 14:10:00,6.63,6.64,6.61,6.61,263000.0,4.013,4.0191,4.0009,4.0009,263000.0
2011-03-28 14:20:00,6.61,6.62,6.6,6.61,216100.0,4.0009,4.007,3.9949,4.0009,216100.0
2011-03-28 14:30:00,6.61,6.63,6.6,6.62,165400.0,4.0009,4.013,3.9949,4.007,165400.0
2011-03-28 14:40:00,6.63,6.63,6.62,6.62,81800.0,4.013,4.013,4.007,4.007,81800.0
2011-03-28 14:50:00,6.62,6.63,6.61,6.63,369400.0,4.007,4.013,4.0009,4.013,369400.0
2011-03-28 15:00:00,6.63,6.63,6.61,6.61,172100.0,4.013,4.013,4.0009,4.0009,172100.0
2011-03-28 15:10:00,6.61,6.62,6.61,6.62,166400.0,4.0009,4.007,4.0009,4.007,166400.0
2011-03-28 15:20:00,6.62,6.62,6.61,6.62,212700.0,4.007,4.007,4.0009,4.007,212700.0
2011-03-28 15:30:00,6.62,6.62,6.61,6.62,319000.0,4.007,4.007,4.0009,4.007,319000.0
2011-03-28 15:40:00,6.62,6.62,6.59,6.6,568200.0,4.007,4.007,3.9888,3.9949,568200.0
2011-03-28 15:50:00,6.59,6.6,6.57,6.57,1437500.0,3.9888,3.9949,3.9767,3.9767,1437500.0
2011-03-29 09:30:00,6.58,6.63,6.56,6.57,378800.0,3.9828,4.013,3.9707,3.9767,378800.0
2011-03-29 09:40:00,6.57,6.61,6.56,6.61,498700.0,3.9767,4.0009,3.9707,4.0009,498700.0
2011-03-29 09:50:00,6.61,6.62,6.58,6.61,352600.0,4.0009,4.007,3.9828,4.0009,352600.0
2011-03-29 10:00:00,6.61,6.63,6.58,6.63,552400.0,4.0009,4.013,3.9828,4.013,552400.0
2011-03-29 10:10:00,6.64,6.65,6.63,6.64,226000.0,4.0191,4.0251,4.013,4.0191,226000.0
2011-03-29 10:20:00,6.64,6.64,6.61,6.61,175100.0,4.0191,4.0191,4.0009,4.0009,175100.0
2011-03-29 10:30:00,6.61,6.64,6.6,6.62,388700.0,4.0009,4.0191,3.9949,4.007,388700.0
2011-03-29 10:40:00,6.62,6.64,6.61,6.64,87700.0,4.007,4.0191,4.0009,4.0191,87700.0
2011-03-29 10:50:00,6.63,6.64,6.63,6.64,125600.0,4.013,4.0191,4.013,4.0191,125600.0
2011-03-29 11:00:00,6.64,6.64,6.62,6.64,102800.0,4.0191,4.0191,4.007,4.0191,102800.0
2011-03-29 11:10:00,6.64,6.64,6.63,6.64,100500.0,4.0191,4.0191,4.013,4.0191,100500.0
2011-03-29 11:20:00,6.63,6.65,6.63,6.65,184000.0,4.013,4.0251,4.013,4.0251,184000.0
2011-03-29 11:30:00,6.64,6.66,6.64,6.65,348200.0,4.0191,4.0312,4.0191,4.0251,348200.0
2011-03-29 11:40:00,6.65,6.66,6.64,6.64,83000.0,4.0251,4.0312,4.0191,4.0191,83000.0
2011-03-29 11:50:00,6.64,6.65,6.62,6.63,91700.0,4.0191,4.0251,4.007,4.013,91700.0
2011-03-29 12:00:00,6.63,6.64,6.62,6.64,50200.0,4.013,4.0191,4.007,4.0191,50200.0
2011-03-29 12:10:00,6.64,6.64,6.63,6.64,86100.0,4.0191,4.0191,4.013,4.0191,86100.0
2011-03-29 12:20:00,6.64,6.64,6.63,6.64,25800.0,4.0191,4.0191,4.013,4.0191,25800.0
2011-03-29 12:30:00,6.64,6.64,6.63,6.64,42400.0,4.0191,4.0191,4.013,4.0191,42400.0
2011-03-29 12:40:00,6.63,6.64,6.63,6.64,32500.0,4.013,4.0191,4.013,4.0191,32500.0
2011-03-29 12:50:00,6.63,6.64,6.62,6.62,119900.0,4.013,4.0191,4.007,4.007,119900.0
2011-03-29 13:00:00,6.63,6.63,6.62,6.63,88500.0,4.013,4.013,4.007,4.013,88500.0
2011-03-29 13:10:00,6.62,6.63,6.62,6.63,50100.0,4.007,4.013,4.007,4.013,50100.0
2011-03-29 13:20:00,6.62,6.63,6.62,6.62,25000.0,4.007,4.013,4.007,4.007,25000.0
2011-03-29 13:30:00,6.62,6.63,6.62,6.63,87400.0,4.007,4.013,4.007,4.013,87400.0
2011-03-29 13:40:00,6.63,6.63,6.62,6.62,106900.0,4.013,4.013,4.007,4.007,106900.0
2011-03-29 13:50:00,6.63,6.63,6.62,6.63,34300.0,4.013,4.013,4.007,4.013,34300.0
2011-03-29 14:00:00,6.62,6.63,6.62,6.62,64900.0,4.007,4.013,4.007,4.007,64900.0
2011-03-29 14:10:00,6.63,6.63,6.62,6.63,35200.0,4.013,4.013,4.007,4.013,35200.0
2011-03-29 14:20:00,6.62,6.63,6.62,6.63,123400.0,4.007,4.013,4.007,4.013,123400.0
2011-03-29 14:30:00,6.62,6.63,6.62,6.62,97000.0,4.007,4.013,4.007,4.007,97000.0
2011-03-29 14:40:00,6.63,6.63,6.62,6.63,270800.0,4.013,4.013,4.007,4.013,270800.0
2011-03-29 14:50:00,6.63,6.63,6.62,6.63,57600.0,4.013,4.013,4.007,4.013,57600.0
2011-03-29 15:00:00,6.63,6.63,6.62,6.63,76800.0,4.013,4.013,4.007,4.013,76800.0
2011-03-29 15:10:00,6.63,6.63,6.62,6.63,114200.0,4.013,4.013,4.007,4.013,114200.0
2011-03-29 15:20:00,6.63,6.63,6.62,6.63,161300.0,4.013,4.013,4.007,4.013,161300.0
2011-03-29 15:30:00,6.63,6.64,6.62,6.63,232200.0,4.013,4.0191,4.007,4.013,232200.0
2011-03-29 15:40:00,6.64,6.64,6.62,6.63,283400.0,4.0191,4.0191,4.007,4.013,283400.0
2011-03-29 15:50:00,6.63,6.64,6.62,6.64,677600.0,4.013,4.0191,4.007,4.0191,677600.0
2011-03-30 09:30:00,6.7,6.73,6.68,6.71,416800.0,4.0554,4.0736,4.0433,4.0615,416800.0
2011-03-30 09:40:00,6.71,6.72,6.67,6.69,276000.0,4.0615,4.0675,4.0372,4.0493,276000.0
2011-03-30 09:50:00,6.68,6.7,6.66,6.68,681900.0,4.0433,4.0554,4.0312,4.0433,681900.0
2011-03-30 10:00:00,6.69,6.7,6.68,6.69,219100.0,4.0493,4.0554,4.0433,4.0493,219100.0
2011-03-30 10:10:00,6.68,6.69,6.67,6.68,206500.0,4.0433,4.0493,4.0372,4.0433,206500.0
2011-03-30 10:20:00,6.67,6.68,6.66,6.66,124500.0,4.0372,4.0433,4.0312,4.0312,124500.0
2011-03-30 10:30:00,6.67,6.69,6.66,6.68,216700.0,4.0372,4.0493,4.0312,4.0433,216700.0
2011-03-30 10:40:00,6.68,6.71,6.67,6.7,493500.0,4.0433,4.0615,4.0372,4.0554,493500.0
2011-03-30 10:50:00,6.7,6.72,6.7,6.71,136000.0,4.0554,4.0675,4.0554,4.0615,136000.0
2011-03-30 11:00:00,6.72,6.73,6.71,6.71,291600.0,4.0675,4.0736,4.0615,4.0615,291600.0
2011-03-30 11:10:00,6.72,6.73,6.71,6.73,97900.0,4.0675,4.0736,4.0615,4.0736,97900.0
2011-03-30 11:20:00,6.73,6.73,6.72,6.72,217400.0,4.0736,4.0736,4.0675,4.0675,217400.0
2011-03-30 11:30:00,6.73,6.73,6.71,6.72,161300.0,4.0736,4.0736,4.0615,4.0675,161300.0
2011-03-30 11:40:00,6.72,6.73,6.71,6.72,132700.0,4.0675,4.0736,4.0615,4.0675,132700.0
2011-03-30 11:50:00,6.73,6.74,6.72,6.74,147800.0,4.0736,4.0796,4.0675,4.0796,147800.0
2011-03-30 12:00:00,6.74,6.75,6.73,6.75,243200.0,4.0796,4.0857,4.0736,4.0857,243200.0
2011-03-30 12:10:00,6.74,6.76,6.74,6.75,164700.0,4.0796,4.0917,4.0796,4.0857,164700.0
2011-03-30 12:20:00,6.75,6.76,6.75,6.76,184400.0,4.0857,4.0917,4.0857,4.0917,184400.0
2011-03-30 12:30:00,6.75,6.75,6.73,6.73,534400.0,4.0857,4.0857,4.0736,4.0736,534400.0
2011-03-30 12:40:00,6.74,6.74,6.73,6.73,68000.0,4.0796,4.0796,4.0736,4.0736,68000.0
2011-03-30 12:50:00,6.74,6.75,6.73,6.75,145300.0,4.0796,4.0857,4.0736,4.0857,145300.0
2011-03-30 13:00:00,6.74,6.75,6.74,6.75,62900.0,4.0796,4.0857,4.0796,4.0857,62900.0
2011-03-30 13:10:00,6.75,6.75,6.74,6.75,29400.0,4.0857,4.0857,4.0796,4.0857,29400.0
2011-03-30 13:20:00,6.74,6.75,6.74,6.74,57800.0,4.0796,4.0857,4.0796,4.0796,57800.0
2011-03-30 13:30:00,6.75,6.76,6.74,6.75,120400.0,4.0857,4.0917,4.0796,4.0857,120400.0
2011-03-30 13:40:00,6.76,6.76,6.75,6.75,56600.0,4.0917,4.0917,4.0857,4.0857,56600.0
2011-03-30 13:50:00,6.76,6.76,6.75,6.75,84600.0,4.0917,4.0917,4.0857,4.0857,84600.0
2011-03-30 14:00:00,6.75,6.76,6.75,6.75,243500.0,4.0857,4.0917,4.0857,4.0857,243500.0
2011-03-30 14:10:00,6.75,6.77,6.75,6.77,284800.0,4.0857,4.0978,4.0857,4.0978,284800.0
2011-03-30 14:20:00,6.77,6.77,6.76,6.77,76500.0,4.0978,4.0978,4.0917,4.0978,76500.0
2011-03-30 14:30:00,6.77,6.78,6.76,6.78,197700.0,4.0978,4.1038,4.0917,4.1038,197700.0
2011-03-30 14:40:00,6.78,6.78,6.77,6.77,48300.0,4.1038,4.1038,4.0978,4.0978,48300.0
2011-03-30 14:50:00,6.77,6.78,6.75,6.76,181600.0,4.0978,4.1038,4.0857,4.0917,181600.0
2011-03-30 15:00:00,6.75,6.77,6.75,6.76,221400.0,4.0857,4.0978,4.0857,4.0917,221400.0
2011-03-30 15:10:00,6.77,6.77,6.76,6.77,39500.0,4.0978,4.0978,4.0917,4.0978,39500.0
2011-03-30 15:20:00,6.77,6.77,6.75,6.75,149000.0,4.0978,4.0978,4.0857,4.0857,149000.0
2011-03-30 15:30:00,6.76,6.76,6.75,6.75,120200.0,4.0917,4.0917,4.0857,4.0857,120200.0
2011-03-30 15:40:00,6.76,6.76,6.73,6.74,270600.0,4.0917,4.0917,4.0736,4.0796,270600.0
2011-03-30 15:50:00,6.74,6.74,6.73,6.74,518700.0,4.0796,4.0796,4.0736,4.0796,518700.0
2011-03-31 09:30:00,6.75,6.76,6.71,6.73,252800.0,4.0857,4.0917,4.0615,4.0736,252800.0
2011-03-31 09:40:00,6.74,6.76,6.73,6.74,237400.0,4.0796,4.0917,4.0736,4.0796,237400.0
2011-03-31 09:50:00,6.73,6.74,6.73,6.74,97200.0,4.0736,4.0796,4.0736,4.0796,97200.0
2011-03-31 10:00:00,6.73,6.74,6.67,6.7,436000.0,4.0736,4.0796,4.0372,4.0554,436000.0
2011-03-31 10:10:00,6.7,6.72,6.69,6.71,94700.0,4.0554,4.0675,4.0493,4.0615,94700.0
2011-03-31 10:20:00,6.72,6.73,6.71,6.72,294200.0,4.0675,4.0736,4.0615,4.0675,294200.0
2011-03-31 10:30:00,6.71,6.72,6.7,6.72,122600.0,4.0615,4.0675,4.0554,4.0675,122600.0
2011-03-31 10:40:00,6.72,6.72,6.71,6.72,52100.0,4.0675,4.0675,4.0615,4.0675,52100.0
2011-03-31 10:50:00,6.72,6.73,6.71,6.73,89600.0,4.0675,4.0736,4.0615,4.0736,89600.0
2011-03-31 11:00:00,6.73,6.73,6.68,6.69,186500.0,4.0736,4.0736,4.0433,4.0493,186500.0
2011-03-31 11:10:00,6.68,6.71,6.68,6.7,148900.0,4.0433,4.0615,4.0433,4.0554,148900.0
2011-03-31 11:20:00,6.7,6.7,6.68,6.69,120000.0,4.0554,4.0554,4.0433,4.0493,120000.0
2011-03-31 11:30:00,6.69,6.69,6.68,6.69,34300.0,4.0493,4.0493,4.0433,4.0493,34300.0
2011-03-31 11:40:00,6.69,6.69,6.68,6.69,58800.0,4.0493,4.0493,4.0433,4.0493,58800.0
2011-03-31 11:50:00,6.68,6.69,6.68,6.68,101800.0,4.0433,4.0493,4.0433,4.0433,101800.0
2011-03-31 12:00:00,6.69,6.69,6.68,6.69,121600.0,4.0493,4.0493,4.0433,4.0493,121600.0
2011-03-31 12:10:00,6.69,6.7,6.68,6.7,87800.0,4.0493,4.0554,4.0433,4.0554,87800.0
2011-03-31 12:20:00,6.7,6.71,6.69,6.71,118300.0,4.0554,4.0615,4.0493,4.0615,118300.0
2011-03-31 12:30:00,6.71,6.72,6.71,6.72,150900.0,4.0615,4.0675,4.0615,4.0675,150900.0
2011-03-31 12:40:00,6.72,6.72,6.71,6.72,87500.0,4.0675,4.0675,4.0615,4.0675,87500.0
2011-03-31 12:50:00,6.71,6.74,6.71,6.74,226200.0,4.0615,4.0796,4.0615,4.0796,226200.0
2011-03-31 13:00:00,6.74,6.75,6.73,6.74,132400.0,4.0796,4.0857,4.0736,4.0796,132400.0
2011-03-31 13:10:00,6.73,6.74,6.73,6.73,67900.0,4.0736,4.0796,4.0736,4.0736,67900.0
2011-03-31 13:20:00,6.74,6.74,6.7,6.7,341300.0,4.0796,4.0796,4.0554,4.0554,341300.0
2011-03-31 13:30:00,6.71,6.71,6.68,6.68,248700.0,4.0615,4.0615,4.0433,4.0433,248700.0
2011-03-31 13:40:00,6.69,6.7,6.68,6.68,236600.0,4.0493,4.0554,4.0433,4.0433,236600.0
2011-03-31 13:50:00,6.68,6.69,6.66,6.67,469200.0,4.0433,4.0493,4.0312,4.0372,469200.0
2011-03-31 14:00:00,6.67,6.68,6.66,6.68,144100.0,4.0372,4.0433,4.0312,4.0433,144100.0
2011-03-31 14:10:00,6.68,6.69,6.67,6.68,242600.0,4.0433,4.0493,4.0372,4.0433,242600.0
2011-03-31 14:20:00,6.67,6.68,6.67,6.68,70100.0,4.0372,4.0433,4.0372,4.0433,70100.0
2011-03-31 14:30:00,6.68,6.68,6.67,6.67,214900.0,4.0433,4.0433,4.0372,4.0372,214900.0
2011-03-31 14:40:00,6.67,6.68,6.67,6.68,94800.0,4.0372,4.0433,4.0372,4.0433,94800.0
2011-03-31 14:50:00,6.67,6.68,6.66,6.66,120300.0,4.0372,4.0433,4.0312,4.0312,120300.0
2011-03-31 15:00:00,6.67,6.68,6.66,6.68,319000.0,4.0372,4.0433,4.0312,4.0433,319000.0
2011-03-31 15:10:00,6.67,6.68,6.66,6.66,148600.0,4.0372,4.0433,4.0312,4.0312,148600.0
2011-03-31 15:20:00,6.66,6.67,6.66,6.67,151200.0,4.0312,4.0372,4.0312,4.0372,151200.0
2011-03-31 15:30:00,6.67,6.67,6.64,6.64,315900.0,4.0372,4.0372,4.0191,4.0191,315900.0
2011-03-31 15:40:00,6.64,6.65,6.64,6.65,374900.0,4.0191,4.0251,4.0191,4.0251,374900.0
2011-03-31 15:50:00,6.64,6.66,6.63,6.64,1334300.0,4.0191,4.0312,4.013,4.0191,1334300.0
2011-04-01 09:30:00,6.81,6.82,6.77,6.81,1208400.0,4.122,4.128,4.0978,4.122,1208400.0
2011-04-01 09:40:00,6.81,6.85,6.79,6.8,2418900.0,4.122,4.1462,4.1099,4.1159,2418900.0
2011-04-01 09:50:00,6.79,6.85,6.79,6.85,1868900.0,4.1099,4.1462,4.1099,4.1462,1868900.0
2011-04-01 10:00:00,6.85,6.87,6.84,6.86,526200.0,4.1462,4.1583,4.1401,4.1522,526200.0
2011-04-01 10:10:00,6.86,6.91,6.85,6.91,1441500.0,4.1522,4.1825,4.1462,4.1825,1441500.0
2011-04-01 10:20:00,6.91,6.92,6.88,6.88,773800.0,4.1825,4.1886,4.1644,4.1644,773800.0
2011-04-01 10:30:00,6.88,6.9,6.87,6.89,716400.0,4.1644,4.1765,4.1583,4.1704,716400.0
2011-04-01 10:40:00,6.88,6.89,6.86,6.87,660200.0,4.1644,4.1704,4.1522,4.1583,660200.0
2011-04-01 10:50:00,6.87,6.89,6.86,6.88,274000.0,4.1583,4.1704,4.1522,4.1644,274000.0
2011-04-01 11:00:00,6.88,6.89,6.87,6.89,236800.0,4.1644,4.1704,4.1583,4.1704,236800.0
2011-04-01 11:10:00,6.88,6.9,6.88,6.89,218900.0,4.1644,4.1765,4.1644,4.1704,218900.0
2011-04-01 11:20:00,6.89,6.9,6.88,6.89,237500.0,4.1704,4.1765,4.1644,4.1704,237500.0
2011-04-01 11:30:00,6.9,6.9,6.89,6.9,62100.0,4.1765,4.1765,4.1704,4.1765,62100.0
2011-04-01 11:40:00,6.89,6.9,6.87,6.87,376300.0,4.1704,4.1765,4.1583,4.1583,376300.0
2011-04-01 11:50:00,6.88,6.88,6.86,6.86,145500.0,4.1644,4.1644,4.1522,4.1522,145500.0
2011-04-01 12:00:00,6.86,6.87,6.85,6.87,180500.0,4.1522,4.1583,4.1462,4.1583,180500.0
2011-04-01 12:10:00,6.87,6.89,6.86,6.87,284400.0,4.1583,4.1704,4.1522,4.1583,284400.0
2011-04-01 12:20:00,6.87,6.87,6.86,6.87,131500.0,4.1583,4.1583,4.1522,4.1583,131500.0
2011-04-01 12:30:00,6.87,6.87,6.86,6.87,107100.0,4.1583,4.1583,4.1522,4.1583,107100.0
2011-04-01 12:40:00,6.87,6.87,6.86,6.87,97800.0,4.1583,4.1583,4.1522,4.1583,97800.0
2011-04-01 12:50:00,6.86,6.87,6.84,6.84,260800.0,4.1522,4.1583,4.1401,4.1401,260800.0
2011-04-01 13:00:00,6.85,6.86,6.84,6.86,206100.0,4.1462,4.1522,4.1401,4.1522,206100.0
2011-04-01 13:10:00,6.86,6.86,6.81,6.82,387000.0,4.1522,4.1522,4.122,4.128,387000.0
2011-04-01 13:20:00,6.82,6.82,6.8,6.81,220800.0,4.128,4.128,4.1159,4.122,220800.0
2011-04-01 13:30:00,6.8,6.82,6.8,6.82,270000.0,4.1159,4.128,4.1159,4.128,270000.0
2011-04-01 13:40:00,6.82,6.82,6.8,6.8,170700.0,4.128,4.128,4.1159,4.1159,170700.0
2011-04-01 13:50:00,6.8,6.83,6.8,6.83,126800.0,4.1159,4.1341,4.1159,4.1341,126800.0
2011-04-01 14:00:00,6.83,6.85,6.82,6.82,525800.0,4.1341,4.1462,4.128,4.128,525800.0
2011-04-01 14:10:00,6.83,6.83,6.82,6.83,94700.0,4.1341,4.1341,4.128,4.1341,94700.0
2011-04-01 14:20:00,6.82,6.83,6.81,6.81,132100.0,4.128,4.1341,4.122,4.122,132100.0
2011-04-01 14:30:00,6.81,6.82,6.8,6.81,216500.0,4.122,4.128,4.1159,4.122,216500.0
2011-04-01 14:40:00,6.8,6.81,6.78,6.79,249800.0,4.1159,4.122,4.1038,4.1099,249800.0
2011-04-01 14:50:00,6.79,6.79,6.78,6.78,84500.0,4.1099,4.1099,4.1038,4.1038,84500.0
2011-04-01 15:00:00,6.79,6.79,6.77,6.78,231500.0,4.1099,4.1099,4.0978,4.1038,231500.0
2011-04-01 15:10:00,6.78,6.79,6.77,6.78,374100.0,4.1038,4.1099,4.0978,4.1038,374100.0
2011-04-01 15:20:00,6.77,6.78,6.76,6.77,492100.0,4.0978,4.1038,4.0917,4.0978,492100.0
2011-04-01 15:30:00,6.77,6.79,6.77,6.78,207500.0,4.0978,4.1099,4.0978,4.1038,207500.0
2011-04-01 15:40:00,6.78,6.81,6.78,6.79,524100.0,4.1038,4.122,4.1038,4.1099,524100.0
2011-04-01 15:50:00,6.79,6.81,6.79,6.81,965500.0,4.1099,4.122,4.1099,4.122,965500.0
2011-04-04 09:30:00,6.86,6.86,6.81,6.84,641000.0,4.1522,4.1522,4.122,4.1401,641000.0
2011-04-04 09:40:00,6.84,6.91,6.84,6.91,436200.0,4.1401,4.1825,4.1401,4.1825,436200.0
2011-04-04 09:50:00,6.91,6.91,6.83,6.83,408200.0,4.1825,4.1825,4.1341,4.1341,408200.0
2011-04-04 10:00:00,6.83,6.84,6.82,6.83,286100.0,4.1341,4.1401,4.128,4.1341,286100.0
2011-04-04 10:10:00,6.83,6.84,6.83,6.83,182600.0,4.1341,4.1401,4.1341,4.1341,182600.0
2011-04-04 10:20:00,6.83,6.84,6.82,6.82,306400.0,4.1341,4.1401,4.128,4.128,306400.0
2011-04-04 10:30:00,6.82,6.83,6.81,6.81,188900.0,4.128,4.1341,4.122,4.122,188900.0
2011-04-04 10:40:00,6.81,6.82,6.8,6.8,219400.0,4.122,4.128,4.1159,4.1159,219400.0
2011-04-04 10:50:00,6.81,6.82,6.8,6.8,140600.0,4.122,4.128,4.1159,4.1159,140600.0
2011-04-04 11:00:00,6.8,6.81,6.79,6.79,173300.0,4.1159,4.122,4.1099,4.1099,173300.0
2011-04-04 11:10:00,6.79,6.8,6.78,6.78,138000.0,4.1099,4.1159,4.1038,4.1038,138000.0
2011-04-04 11:20:00,6.78,6.79,6.78,6.78,101700.0,4.1038,4.1099,4.1038,4.1038,101700.0
2011-04-04 11:30:00,6.78,6.79,6.78,6.78,136900.0,4.1038,4.1099,4.1038,4.1038,136900.0
2011-04-04 11:40:00,6.79,6.79,6.78,6.79,135900.0,4.1099,4.1099,4.1038,4.1099,135900.0
2011-04-04 11:50:00,6.78,6.79,6.78,6.79,130300.0,4.1038,4.1099,4.1038,4.1099,130300.0
2011-04-04 12:00:00,6.78,6.81,6.78,6.8,245000.0,4.1038,4.122,4.1038,4.1159,245000.0
2011-04-04 12:10:00,6.8,6.81,6.79,6.81,226900.0,4.1159,4.122,4.1099,4.122,226900.0
2011-04-04 12:20:00,6.81,6.82,6.8,6.8,248200.0,4.122,4.128,4.1159,4.1159,248200.0
2011-04-04 12:30:00,6.8,6.81,6.79,6.79,112500.0,4.1159,4.122,4.1099,4.1099,112500.0
2011-04-04 12:40:00,6.79,6.8,6.78,6.78,211100.0,4.1099,4.1159,4.1038,4.1038,211100.0
2011-04-04 12:50:00,6.78,6.79,6.78,6.79,83900.0,4.1038,4.1099,4.1038,4.1099,83900.0
2011-04-04 13:00:00,6.78,6.79,6.78,6.78,152300.0,4.1038,4.1099,4.1038,4.1038,152300.0
2011-04-04 13:10:00,6.78,6.79,6.78,6.78,73200.0,4.1038,4.1099,4.1038,4.1038,73200.0
2011-04-04 13:20:00,6.79,6.79,6.75,6.75,305500.0,4.1099,4.1099,4.0857,4.0857,305500.0
2011-04-04 13:30:00,6.75,6.76,6.75,6.75,76700.0,4.0857,4.0917,4.0857,4.0857,76700.0
2011-04-04 13:40:00,6.75,6.75,6.73,6.73,182100.0,4.0857,4.0857,4.0736,4.0736,182100.0
2011-04-04 13:50:00,6.74,6.74,6.72,6.72,250000.0,4.0796,4.0796,4.0675,4.0675,250000.0
2011-04-04 14:00:00,6.73,6.73,6.72,6.72,120700.0,4.0736,4.0736,4.0675,4.0675,120700.0
2011-04-04 14:10:00,6.73,6.73,6.72,6.72,187000.0,4.0736,4.0736,4.0675,4.0675,187000.0
2011-04-04 14:20:00,6.73,6.77,6.72,6.76,666200.0,4.0736,4.0978,4.0675,4.0917,666200.0
2011-04-04 14:30:00,6.76,6.77,6.75,6.75,98400.0,4.0917,4.0978,4.0857,4.0857,98400.0
2011-04-04 14:40:00,6.76,6.76,6.74,6.74,221900.0,4.0917,4.0917,4.0796,4.0796,221900.0
2011-04-04 14:50:00,6.75,6.75,6.73,6.73,154700.0,4.0857,4.0857,4.0736,4.0736,154700.0
2011-04-04 15:00:00,6.73,6.74,6.72,6.72,291700.0,4.0736,4.0796,4.0675,4.0675,291700.0
2011-04-04 15:10:00,6.72,6.75,6.72,6.73,311500.0,4.0675,4.0857,4.0675,4.0736,311500.0
2011-04-04 15:20:00,6.73,6.74,6.72,6.73,247800.0,4.0736,4.0796,4.0675,4.0736,247800.0
2011-04-04 15:30:00,6.73,6.74,6.73,6.73,208100.0,4.0736,4.0796,4.0736,4.0736,208100.0
2011-04-04 15:40:00,6.73,6.75,6.73,6.74,330100.0,4.0736,4.0857,4.0736,4.0796,330100.0
2011-04-04 15:50:00,6.75,6.75,6.74,6.74,777600.0,4.0857,4.0857,4.0796,4.0796,777600.0
2011-04-05 09:30:00,6.7,6.75,6.7,6.73,280900.0,4.0554,4.0857,4.0554,4.0736,280900.0
2011-04-05 09:40:00,6.72,6.74,6.7,6.74,300900.0,4.0675,4.0796,4.0554,4.0796,300900.0
2011-04-05 09:50:00,6.74,6.75,6.73,6.75,163400.0,4.0796,4.0857,4.0736,4.0857,163400.0
2011-04-05 10:00:00,6.75,6.76,6.74,6.75,164700.0,4.0857,4.0917,4.0796,4.0857,164700.0
2011-04-05 10:10:00,6.76,6.77,6.75,6.77,267200.0,4.0917,4.0978,4.0857,4.0978,267200.0
2011-04-05 10:20:00,6.77,6.81,6.76,6.8,379600.0,4.0978,4.122,4.0917,4.1159,379600.0
2011-04-05 10:30:00,6.81,6.82,6.8,6.81,285000.0,4.122,4.128,4.1159,4.122,285000.0
2011-04-05 10:40:00,6.81,6.82,6.79,6.8,235700.0,4.122,4.128,4.1099,4.1159,235700.0
2011-04-05 10:50:00,6.8,6.82,6.79,6.81,357600.0,4.1159,4.128,4.1099,4.122,357600.0
2011-04-05 11:00:00,6.81,6.82,6.79,6.79,795300.0,4.122,4.128,4.1099,4.1099,795300.0
2011-04-05 11:10:00,6.79,6.8,6.79,6.79,54900.0,4.1099,4.1159,4.1099,4.1099,54900.0
2011-04-05 11:20:00,6.79,6.8,6.78,6.78,120600.0,4.1099,4.1159,4.1038,4.1038,120600.0
2011-04-05 11:30:00,6.79,6.79,6.78,6.79,29700.0,4.1099,4.1099,4.1038,4.1099,29700.0
2011-04-05 11:40:00,6.79,6.79,6.75,6.76,193100.0,4.1099,4.1099,4.0857,4.0917,193100.0
2011-04-05 11:50:00,6.76,6.77,6.75,6.77,108400.0,4.0917,4.0978,4.0857,4.0978,108400.0
2011-04-05 12:00:00,6.77,6.77,6.76,6.77,66100.0,4.0978,4.0978,4.0917,4.0978,66100.0
2011-04-05 12:10:00,6.76,6.78,6.76,6.78,100500.0,4.0917,4.1038,4.0917,4.1038,100500.0
2011-04-05 12:20:00,6.78,6.79,6.77,6.79,92300.0,4.1038,4.1099,4.0978,4.1099,92300.0
2011-04-05 12:30:00,6.79,6.79,6.78,6.79,69300.0,4.1099,4.1099,4.1038,4.1099,69300.0
2011-04-05 12:40:00,6.79,6.8,6.78,6.79,80600.0,4.1099,4.1159,4.1038,4.1099,80600.0
2011-04-05 12:50:00,6.79,6.8,6.79,6.79,46400.0,4.1099,4.1159,4.1099,4.1099,46400.0
2011-04-05 13:00:00,6.8,6.8,6.79,6.8,80000.0,4.1159,4.1159,4.1099,4.1159,80000.0
2011-04-05 13:10:00,6.8,6.81,6.79,6.8,93000.0,4.1159,4.122,4.1099,4.1159,93000.0
2011-04-05 13:20:00,6.81,6.81,6.8,6.8,120900.0,4.122,4.122,4.1159,4.1159,120900.0
2011-04-05 13:30:00,6.81,6.81,6.8,6.8,62200.0,4.122,4.122,4.1159,4.1159,62200.0
2011-04-05 13:40:00,6.8,6.81,6.8,6.8,66300.0,4.1159,4.122,4.1159,4.1159,66300.0
2011-04-05 13:50:00,6.8,6.81,6.79,6.8,172200.0,4.1159,4.122,4.1099,4.1159,172200.0
2011-04-05 14:00:00,6.79,6.8,6.77,6.77,144700.0,4.1099,4.1159,4.0978,4.0978,144700.0
2011-04-05 14:10:00,6.77,6.78,6.76,6.77,103400.0,4.0978,4.1038,4.0917,4.0978,103400.0
2011-04-05 14:20:00,6.76,6.77,6.75,6.75,123900.0,4.0917,4.0978,4.0857,4.0857,123900.0
2011-04-05 14:30:00,6.75,6.76,6.73,6.73,241400.0,4.0857,4.0917,4.0736,4.0736,241400.0
2011-04-05 14:40:00,6.73,6.74,6.72,6.72,179000.0,4.0736,4.0796,4.0675,4.0675,179000.0
2011-04-05 14:50:00,6.73,6.74,6.71,6.74,277800.0,4.0736,4.0796,4.0615,4.0796,277800.0
2011-04-05 15:00:00,6.73,6.74,6.72,6.73,181700.0,4.0736,4.0796,4.0675,4.0736,181700.0
2011-04-05 15:10:00,6.72,6.73,6.71,6.72,187900.0,4.0675,4.0736,4.0615,4.0675,187900.0
2011-04-05 15:20:00,6.72,6.73,6.71,6.73,234100.0,4.0675,4.0736,4.0615,4.0736,234100.0
2011-04-05 15:30:00,6.73,6.73,6.7,6.71,355900.0,4.0736,4.0736,4.0554,4.0615,355900.0
2011-04-05 15:40:00,6.71,6.72,6.7,6.7,407300.0,4.0615,4.0675,4.0554,4.0554,407300.0
2011-04-05 15:50:00,6.71,6.73,6.71,6.72,910100.0,4.0615,4.0736,4.0615,4.0675,910100.0
2011-04-06 09:30:00,6.75,6.77,6.72,6.76,756600.0,4.0857,4.0978,4.0675,4.0917,756600.0
2011-04-06 09:40:00,6.77,6.78,6.75,6.77,484500.0,4.0978,4.1038,4.0857,4.0978,484500.0
2011-04-06 09:50:00,6.77,6.78,6.74,6.75,179200.0,4.0978,4.1038,4.0796,4.0857,179200.0
2011-04-06 10:00:00,6.75,6.75,6.73,6.75,269400.0,4.0857,4.0857,4.0736,4.0857,269400.0
2011-04-06 10:10:00,6.75,6.75,6.73,6.75,114100.0,4.0857,4.0857,4.0736,4.0857,114100.0
2011-04-06 10:20:00,6.75,6.75,6.73,6.74,85500.0,4.0857,4.0857,4.0736,4.0796,85500.0
2011-04-06 10:30:00,6.73,6.77,6.73,6.77,258900.0,4.0736,4.0978,4.0736,4.0978,258900.0
2011-04-06 10:40:00,6.77,6.78,6.77,6.78,145800.0,4.0978,4.1038,4.0978,4.1038,145800.0
2011-04-06 10:50:00,6.78,6.8,6.77,6.78,298000.0,4.1038,4.1159,4.0978,4.1038,298000.0
2011-04-06 11:00:00,6.78,6.78,6.75,6.76,176300.0,4.1038,4.1038,4.0857,4.0917,176300.0
2011-04-06 11:10:00,6.76,6.77,6.76,6.77,71700.0,4.0917,4.0978,4.0917,4.0978,71700.0
2011-04-06 11:20:00,6.77,6.77,6.72,6.73,459000.0,4.0978,4.0978,4.0675,4.0736,459000.0
2011-04-06 11:30:00,6.73,6.74,6.72,6.73,151400.0,4.0736,4.0796,4.0675,4.0736,151400.0
2011-04-06 11:40:00,6.73,6.74,6.72,6.72,119000.0,4.0736,4.0796,4.0675,4.0675,119000.0
2011-04-06 11:50:00,6.73,6.74,6.73,6.73,131600.0,4.0736,4.0796,4.0736,4.0736,131600.0
2011-04-06 12:00:00,6.73,6.74,6.73,6.73,26200.0,4.0736,4.0796,4.0736,4.0736,26200.0
2011-04-06 12:10:00,6.73,6.74,6.73,6.74,15700.0,4.0736,4.0796,4.0736,4.0796,15700.0
2011-04-06 12:20:00,6.73,6.74,6.73,6.73,43300.0,4.0736,4.0796,4.0736,4.0736,43300.0
2011-04-06 12:30:00,6.74,6.74,6.73,6.73,52100.0,4.0796,4.0796,4.0736,4.0736,52100.0
2011-04-06 12:40:00,6.74,6.74,6.73,6.73,68500.0,4.0796,4.0796,4.0736,4.0736,68500.0
2011-04-06 12:50:00,6.74,6.74,6.73,6.73,16800.0,4.0796,4.0796,4.0736,4.0736,16800.0
2011-04-06 13:00:00,6.74,6.74,6.73,6.73,48000.0,4.0796,4.0796,4.0736,4.0736,48000.0
2011-04-06 13:10:00,6.74,6.75,6.73,6.74,96500.0,4.0796,4.0857,4.0736,4.0796,96500.0
2011-04-06 13:20:00,6.75,6.75,6.74,6.75,87400.0,4.0857,4.0857,4.0796,4.0857,87400.0
2011-04-06 13:30:00,6.75,6.75,6.74,6.75,36800.0,4.0857,4.0857,4.0796,4.0857,36800.0
2011-04-06 13:40:00,6.75,6.76,6.74,6.76,167000.0,4.0857,4.0917,4.0796,4.0917,167000.0
2011-04-06 13:50:00,6.75,6.78,6.75,6.77,188300.0,4.0857,4.1038,4.0857,4.0978,188300.0
2011-04-06 14:00:00,6.78,6.78,6.76,6.77,125000.0,4.1038,4.1038,4.0917,4.0978,125000.0
2011-04-06 14:10:00,6.77,6.77,6.76,6.77,44100.0,4.0978,4.0978,4.0917,4.0978,44100.0
2011-04-06 14:20:00,6.77,6.78,6.76,6.78,134000.0,4.0978,4.1038,4.0917,4.1038,134000.0
2011-04-06 14:30:00,6.77,6.78,6.77,6.77,64200.0,4.0978,4.1038,4.0978,4.0978,64200.0
2011-04-06 14:40:00,6.77,6.8,6.77,6.8,319900.0,4.0978,4.1159,4.0978,4.1159,319900.0
2011-04-06 14:50:00,6.8,6.83,6.79,6.83,412000.0,4.1159,4.1341,4.1099,4.1341,412000.0
2011-04-06 15:00:00,6.83,6.85,6.82,6.85,453700.0,4.1341,4.1462,4.128,4.1462,453700.0
2011-04-06 15:10:00,6.85,6.85,6.81,6.83,657800.0,4.1462,4.1462,4.122,4.1341,657800.0
2011-04-06 15:20:00,6.83,6.84,6.83,6.84,148500.0,4.1341,4.1401,4.1341,4.1401,148500.0
2011-04-06 15:30:00,6.84,6.85,6.83,6.84,554700.0,4.1401,4.1462,4.1341,4.1401,554700.0
2011-04-06 15:40:00,6.84,6.86,6.83,6.86,734000.0,4.1401,4.1522,4.1341,4.1522,734000.0
2011-04-06 15:50:00,6.85,6.86,6.85,6.86,707100.0,4.1462,4.1522,4.1462,4.1522,707100.0
2011-04-07 09:30:00,6.84,6.86,6.82,6.86,520200.0,4.1401,4.1522,4.128,4.1522,520200.0
2011-04-07 09:40:00,6.86,6.86,6.85,6.85,121400.0,4.1522,4.1522,4.1462,4.1462,121400.0
2011-04-07 09:50:00,6.86,6.88,6.84,6.88,380000.0,4.1522,4.1644,4.1401,4.1644,380000.0
2011-04-07 10:00:00,6.88,6.9,6.87,6.88,380400.0,4.1644,4.1765,4.1583,4.1644,380400.0
2011-04-07 10:10:00,6.89,6.9,6.85,6.86,360600.0,4.1704,4.1765,4.1462,4.1522,360600.0
2011-04-07 10:20:00,6.86,6.86,6.84,6.85,145600.0,4.1522,4.1522,4.1401,4.1462,145600.0
2011-04-07 10:30:00,6.85,6.86,6.81,6.81,334700.0,4.1462,4.1522,4.122,4.122,334700.0
2011-04-07 10:40:00,6.82,6.82,6.75,6.81,831500.0,4.128,4.128,4.0857,4.122,831500.0
2011-04-07 10:50:00,6.82,6.83,6.8,6.81,251000.0,4.128,4.1341,4.1159,4.122,251000.0
2011-04-07 11:00:00,6.81,6.83,6.79,6.8,392700.0,4.122,4.1341,4.1099,4.1159,392700.0
2011-04-07 11:10:00,6.8,6.8,6.79,6.79,94000.0,4.1159,4.1159,4.1099,4.1099,94000.0
2011-04-07 11:20:00,6.8,6.8,6.77,6.78,246400.0,4.1159,4.1159,4.0978,4.1038,246400.0
2011-04-07 11:30:00,6.77,6.78,6.74,6.76,405000.0,4.0978,4.1038,4.0796,4.0917,405000.0
2011-04-07 11:40:00,6.76,6.77,6.75,6.75,192800.0,4.0917,4.0978,4.0857,4.0857,192800.0
2011-04-07 11:50:00,6.75,6.8,6.75,6.8,120700.0,4.0857,4.1159,4.0857,4.1159,120700.0
2011-04-07 12:00:00,6.8,6.8,6.79,6.8,74300.0,4.1159,4.1159,4.1099,4.1159,74300.0
2011-04-07 12:10:00,6.8,6.82,6.8,6.82,134900.0,4.1159,4.128,4.1159,4.128,134900.0
2011-04-07 12:20:00,6.82,6.85,6.81,6.84,387600.0,4.128,4.1462,4.122,4.1401,387600.0
2011-04-07 12:30:00,6.84,6.87,6.84,6.86,187200.0,4.1401,4.1583,4.1401,4.1522,187200.0
2011-04-07 12:40:00,6.87,6.88,6.86,6.87,398200.0,4.1583,4.1644,4.1522,4.1583,398200.0
2011-04-07 12:50:00,6.87,6.87,6.85,6.85,73700.0,4.1583,4.1583,4.1462,4.1462,73700.0
2011-04-07 13:00:00,6.85,6.86,6.83,6.83,128500.0,4.1462,4.1522,4.1341,4.1341,128500.0
2011-04-07 13:10:00,6.84,6.84,6.81,6.82,117900.0,4.1401,4.1401,4.122,4.128,117900.0
2011-04-07 13:20:00,6.83,6.83,6.81,6.81,56700.0,4.1341,4.1341,4.122,4.122,56700.0
2011-04-07 13:30:00,6.81,6.83,6.81,6.83,125700.0,4.122,4.1341,4.122,4.1341,125700.0
2011-04-07 13:40:00,6.82,6.83,6.77,6.79,277300.0,4.128,4.1341,4.0978,4.1099,277300.0
2011-04-07 13:50:00,6.79,6.79,6.77,6.77,138600.0,4.1099,4.1099,4.0978,4.0978,138600.0
2011-04-07 14:00:00,6.78,6.78,6.75,6.75,372600.0,4.1038,4.1038,4.0857,4.0857,372600.0
2011-04-07 14:10:00,6.76,6.78,6.75,6.77,167900.0,4.0917,4.1038,4.0857,4.0978,167900.0
2011-04-07 14:20:00,6.77,6.78,6.76,6.76,107200.0,4.0978,4.1038,4.0917,4.0917,107200.0
2011-04-07 14:30:00,6.77,6.78,6.76,6.77,88300.0,4.0978,4.1038,4.0917,4.0978,88300.0
2011-04-07 14:40:00,6.77,6.79,6.77,6.77,128300.0,4.0978,4.1099,4.0978,4.0978,128300.0
2011-04-07 14:50:00,6.78,6.78,6.77,6.78,79000.0,4.1038,4.1038,4.0978,4.1038,79000.0
2011-04-07 15:00:00,6.78,6.8,6.77,6.8,268400.0,4.1038,4.1159,4.0978,4.1159,268400.0
2011-04-07 15:10:00,6.8,6.85,6.79,6.85,448300.0,4.1159,4.1462,4.1099,4.1462,448300.0
2011-04-07 15:20:00,6.85,6.85,6.8,6.82,455800.0,4.1462,4.1462,4.1159,4.128,455800.0
2011-04-07 15:30:00,6.81,6.82,6.8,6.82,162300.0,4.122,4.128,4.1159,4.128,162300.0
2011-04-07 15:40:00,6.81,6.84,6.81,6.83,271700.0,4.122,4.1401,4.122,4.1341,271700.0
2011-04-07 15:50:00,6.83,6.84,6.81,6.82,935300.0,4.1341,4.1401,4.122,4.128,935300.0
2011-04-08 09:30:00,6.87,6.87,6.83,6.86,456800.0,4.1583,4.1583,4.1341,4.1522,456800.0
2011-04-08 09:40:00,6.85,6.86,6.84,6.85,305300.0,4.1462,4.1522,4.1401,4.1462,305300.0
2011-04-08 09:50:00,6.85,6.9,6.84,6.9,1008000.0,4.1462,4.1765,4.1401,4.1765,1008000.0
2011-04-08 10:00:00,6.9,6.9,6.85,6.85,363300.0,4.1765,4.1765,4.1462,4.1462,363300.0
2011-04-08 10:10:00,6.85,6.86,6.82,6.82,506100.0,4.1462,4.1522,4.128,4.128,506100.0
2011-04-08 10:20:00,6.83,6.84,6.8,6.83,515500.0,4.1341,4.1401,4.1159,4.1341,515500.0
2011-04-08 10:30:00,6.83,6.86,6.83,6.85,292300.0,4.1341,4.1522,4.1341,4.1462,292300.0
2011-04-08 10:40:00,6.85,6.86,6.85,6.85,122000.0,4.1462,4.1522,4.1462,4.1462,122000.0
2011-04-08 10:50:00,6.86,6.86,6.82,6.83,252300.0,4.1522,4.1522,4.128,4.1341,252300.0
2011-04-08 11:00:00,6.82,6.82,6.8,6.81,130800.0,4.128,4.128,4.1159,4.122,130800.0
2011-04-08 11:10:00,6.81,6.82,6.8,6.82,117900.0,4.122,4.128,4.1159,4.128,117900.0
2011-04-08 11:20:00,6.81,6.82,6.79,6.79,200200.0,4.122,4.128,4.1099,4.1099,200200.0
2011-04-08 11:30:00,6.79,6.81,6.79,6.8,101500.0,4.1099,4.122,4.1099,4.1159,101500.0
2011-04-08 11:40:00,6.81,6.81,6.79,6.79,102500.0,4.122,4.122,4.1099,4.1099,102500.0
2011-04-08 11:50:00,6.79,6.8,6.79,6.8,40600.0,4.1099,4.1159,4.1099,4.1159,40600.0
2011-04-08 12:00:00,6.8,6.8,6.79,6.79,25000.0,4.1159,4.1159,4.1099,4.1099,25000.0
2011-04-08 12:10:00,6.79,6.81,6.79,6.81,100800.0,4.1099,4.122,4.1099,4.122,100800.0
2011-04-08 12:20:00,6.81,6.81,6.79,6.79,57900.0,4.122,4.122,4.1099,4.1099,57900.0
2011-04-08 12:30:00,6.8,6.81,6.79,6.8,81300.0,4.1159,4.122,4.1099,4.1159,81300.0
2011-04-08 12:40:00,6.8,6.81,6.79,6.79,68500.0,4.1159,4.122,4.1099,4.1099,68500.0
2011-04-08 12:50:00,6.8,6.8,6.76,6.77,329700.0,4.1159,4.1159,4.0917,4.0978,329700.0
2011-04-08 13:00:00,6.77,6.77,6.76,6.77,59400.0,4.0978,4.0978,4.0917,4.0978,59400.0
2011-04-08 13:10:00,6.77,6.78,6.76,6.77,51800.0,4.0978,4.1038,4.0917,4.0978,51800.0
2011-04-08 13:20:00,6.78,6.78,6.77,6.78,33200.0,4.1038,4.1038,4.0978,4.1038,33200.0
2011-04-08 13:30:00,6.78,6.78,6.76,6.77,140100.0,4.1038,4.1038,4.0917,4.0978,140100.0
2011-04-08 13:40:00,6.77,6.78,6.77,6.78,57600.0,4.0978,4.1038,4.0978,4.1038,57600.0
2011-04-08 13:50:00,6.77,6.79,6.77,6.79,72700.0,4.0978,4.1099,4.0978,4.1099,72700.0
2011-04-08 14:00:00,6.79,6.79,6.78,6.78,32200.0,4.1099,4.1099,4.1038,4.1038,32200.0
2011-04-08 14:10:00,6.79,6.79,6.77,6.77,59200.0,4.1099,4.1099,4.0978,4.0978,59200.0
2011-04-08 14:20:00,6.78,6.78,6.77,6.77,17000.0,4.1038,4.1038,4.0978,4.0978,17000.0
2011-04-08 14:30:00,6.77,6.78,6.76,6.76,54600.0,4.0978,4.1038,4.0917,4.0917,54600.0
2011-04-08 14:40:00,6.77,6.77,6.73,6.74,418200.0,4.0978,4.0978,4.0736,4.0796,418200.0
2011-04-08 14:50:00,6.74,6.74,6.72,6.72,104000.0,4.0796,4.0796,4.0675,4.0675,104000.0
2011-04-08 15:00:00,6.73,6.75,6.72,6.75,173200.0,4.0736,4.0857,4.0675,4.0857,173200.0
2011-04-08 15:10:00,6.75,6.75,6.74,6.74,41900.0,4.0857,4.0857,4.0796,4.0796,41900.0
2011-04-08 15:20:00,6.75,6.75,6.7,6.71,447100.0,4.0857,4.0857,4.0554,4.0615,447100.0
2011-04-08 15:30:00,6.71,6.73,6.7,6.73,352800.0,4.0615,4.0736,4.0554,4.0736,352800.0
2011-04-08 15:40:00,6.73,6.76,6.72,6.76,306700.0,4.0736,4.0917,4.0675,4.0917,306700.0
2011-04-08 15:50:00,6.76,6.76,6.74,6.74,549600.0,4.0917,4.0917,4.0796,4.0796,549600.0
2011-04-11 09:30:00,6.77,6.78,6.74,6.75,576700.0,4.0978,4.1038,4.0796,4.0857,576700.0
2011-04-11 09:40:00,6.75,6.75,6.72,6.73,281500.0,4.0857,4.0857,4.0675,4.0736,281500.0
2011-04-11 09:50:00,6.73,6.73,6.71,6.71,219000.0,4.0736,4.0736,4.0615,4.0615,219000.0
2011-04-11 10:00:00,6.72,6.72,6.67,6.67,593600.0,4.0675,4.0675,4.0372,4.0372,593600.0
2011-04-11 10:10:00,6.68,6.68,6.67,6.67,329900.0,4.0433,4.0433,4.0372,4.0372,329900.0
2011-04-11 10:20:00,6.68,6.69,6.67,6.68,291700.0,4.0433,4.0493,4.0372,4.0433,291700.0
2011-04-11 10:30:00,6.68,6.7,6.67,6.69,580300.0,4.0433,4.0554,4.0372,4.0493,580300.0
2011-04-11 10:40:00,6.69,6.69,6.67,6.68,159700.0,4.0493,4.0493,4.0372,4.0433,159700.0
2011-04-11 10:50:00,6.69,6.69,6.67,6.67,97500.0,4.0493,4.0493,4.0372,4.0372,97500.0
2011-04-11 11:00:00,6.68,6.69,6.67,6.69,267800.0,4.0433,4.0493,4.0372,4.0493,267800.0
2011-04-11 11:10:00,6.69,6.69,6.68,6.68,68700.0,4.0493,4.0493,4.0433,4.0433,68700.0
2011-04-11 11:20:00,6.68,6.69,6.67,6.68,129100.0,4.0433,4.0493,4.0372,4.0433,129100.0
2011-04-11 11:30:00,6.68,6.69,6.67,6.68,182600.0,4.0433,4.0493,4.0372,4.0433,182600.0
2011-04-11 11:40:00,6.69,6.69,6.67,6.69,155700.0,4.0493,4.0493,4.0372,4.0493,155700.0
2011-04-11 11:50:00,6.69,6.7,6.68,6.69,74800.0,4.0493,4.0554,4.0433,4.0493,74800.0
2011-04-11 12:00:00,6.69,6.69,6.68,6.69,102800.0,4.0493,4.0493,4.0433,4.0493,102800.0
2011-04-11 12:10:00,6.69,6.69,6.68,6.69,84200.0,4.0493,4.0493,4.0433,4.0493,84200.0
2011-04-11 12:20:00,6.69,6.69,6.68,6.69,71600.0,4.0493,4.0493,4.0433,4.0493,71600.0
2011-04-11 12:30:00,6.69,6.69,6.67,6.68,193300.0,4.0493,4.0493,4.0372,4.0433,193300.0
2011-04-11 12:40:00,6.67,6.68,6.66,6.66,343900.0,4.0372,4.0433,4.0312,4.0312,343900.0
2011-04-11 12:50:00,6.67,6.67,6.66,6.66,47400.0,4.0372,4.0372,4.0312,4.0312,47400.0
2011-04-11 13:00:00,6.67,6.67,6.65,6.67,187800.0,4.0372,4.0372,4.0251,4.0372,187800.0
2011-04-11 13:10:00,6.67,6.67,6.66,6.67,78900.0,4.0372,4.0372,4.0312,4.0372,78900.0
2011-04-11 13:20:00,6.67,6.68,6.66,6.68,150700.0,4.0372,4.0433,4.0312,4.0433,150700.0
2011-04-11 13:30:00,6.68,6.68,6.67,6.68,41100.0,4.0433,4.0433,4.0372,4.0433,41100.0
2011-04-11 13:40:00,6.68,6.68,6.67,6.68,163400.0,4.0433,4.0433,4.0372,4.0433,163400.0
2011-04-11 13:50:00,6.67,6.68,6.67,6.68,82600.0,4.0372,4.0433,4.0372,4.0433,82600.0
2011-04-11 14:00:00,6.68,6.69,6.67,6.67,155000.0,4.0433,4.0493,4.0372,4.0372,155000.0
2011-04-11 14:10:00,6.68,6.68,6.66,6.67,65500.0,4.0433,4.0433,4.0312,4.0372,65500.0
2011-04-11 14:20:00,6.67,6.67,6.66,6.66,86300.0,4.0372,4.0372,4.0312,4.0312,86300.0
2011-04-11 14:30:00,6.67,6.67,6.66,6.66,146200.0,4.0372,4.0372,4.0312,4.0312,146200.0
2011-04-11 14:40:00,6.67,6.67,6.66,6.66,164400.0,4.0372,4.0372,4.0312,4.0312,164400.0
2011-04-11 14:50:00,6.66,6.67,6.65,6.66,174500.0,4.0312,4.0372,4.0251,4.0312,174500.0
2011-04-11 15:00:00,6.65,6.66,6.65,6.65,140700.0,4.0251,4.0312,4.0251,4.0251,140700.0
2011-04-11 15:10:00,6.65,6.66,6.65,6.65,167500.0,4.0251,4.0312,4.0251,4.0251,167500.0
2011-04-11 15:20:00,6.65,6.66,6.63,6.63,572900.0,4.0251,4.0312,4.013,4.013,572900.0
2011-04-11 15:30:00,6.63,6.64,6.63,6.64,232000.0,4.013,4.0191,4.013,4.0191,232000.0
2011-04-11 15:40:00,6.64,6.64,6.63,6.64,315800.0,4.0191,4.0191,4.013,4.0191,315800.0
2011-04-11 15:50:00,6.63,6.65,6.63,6.64,804000.0,4.013,4.0251,4.013,4.0191,804000.0
2011-04-12 09:30:00,6.58,6.61,6.57,6.59,405900.0,3.9828,4.0009,3.9767,3.9888,405900.0
2011-04-12 09:40:00,6.59,6.63,6.57,6.61,746800.0,3.9888,4.013,3.9767,4.0009,746800.0
2011-04-12 09:50:00,6.61,6.61,6.58,6.58,307500.0,4.0009,4.0009,3.9828,3.9828,307500.0
2011-04-12 10:00:00,6.58,6.6,6.56,6.59,1160300.0,3.9828,3.9949,3.9707,3.9888,1160300.0
2011-04-12 10:10:00,6.59,6.61,6.58,6.61,169500.0,3.9888,4.0009,3.9828,4.0009,169500.0
2011-04-12 10:20:00,6.61,6.66,6.6,6.65,622700.0,4.0009,4.0312,3.9949,4.0251,622700.0
2011-04-12 10:30:00,6.66,6.68,6.64,6.68,537300.0,4.0312,4.0433,4.0191,4.0433,537300.0
2011-04-12 10:40:00,6.67,6.68,6.63,6.65,437700.0,4.0372,4.0433,4.013,4.0251,437700.0
2011-04-12 10:50:00,6.65,6.66,6.64,6.65,322000.0,4.0251,4.0312,4.0191,4.0251,322000.0
2011-04-12 11:00:00,6.66,6.68,6.65,6.68,611300.0,4.0312,4.0433,4.0251,4.0433,611300.0
2011-04-12 11:10:00,6.67,6.68,6.67,6.68,234300.0,4.0372,4.0433,4.0372,4.0433,234300.0
2011-04-12 11:20:00,6.68,6.69,6.66,6.69,263500.0,4.0433,4.0493,4.0312,4.0493,263500.0
2011-04-12 11:30:00,6.68,6.68,6.67,6.67,136700.0,4.0433,4.0433,4.0372,4.0372,136700.0
2011-04-12 11:40:00,6.68,6.68,6.66,6.67,89500.0,4.0433,4.0433,4.0312,4.0372,89500.0
2011-04-12 11:50:00,6.67,6.67,6.66,6.67,64100.0,4.0372,4.0372,4.0312,4.0372,64100.0
2011-04-12 12:00:00,6.67,6.68,6.66,6.68,163600.0,4.0372,4.0433,4.0312,4.0433,163600.0
2011-04-12 12:10:00,6.68,6.68,6.67,6.67,23100.0,4.0433,4.0433,4.0372,4.0372,23100.0
2011-04-12 12:20:00,6.67,6.68,6.67,6.67,40500.0,4.0372,4.0433,4.0372,4.0372,40500.0
2011-04-12 12:30:00,6.67,6.68,6.66,6.67,99500.0,4.0372,4.0433,4.0312,4.0372,99500.0
2011-04-12 12:40:00,6.66,6.68,6.66,6.68,141000.0,4.0312,4.0433,4.0312,4.0433,141000.0
2011-04-12 12:50:00,6.68,6.68,6.67,6.67,51900.0,4.0433,4.0433,4.0372,4.0372,51900.0
2011-04-12 13:00:00,6.68,6.68,6.66,6.67,69300.0,4.0433,4.0433,4.0312,4.0372,69300.0
2011-04-12 13:10:00,6.67,6.67,6.66,6.66,37200.0,4.0372,4.0372,4.0312,4.0312,37200.0
2011-04-12 13:20:00,6.66,6.68,6.66,6.67,557600.0,4.0312,4.0433,4.0312,4.0372,557600.0
2011-04-12 13:30:00,6.67,6.7,6.67,6.69,309000.0,4.0372,4.0554,4.0372,4.0493,309000.0
2011-04-12 13:40:00,6.69,6.7,6.67,6.68,128700.0,4.0493,4.0554,4.0372,4.0433,128700.0
2011-04-12 13:50:00,6.68,6.69,6.67,6.69,219800.0,4.0433,4.0493,4.0372,4.0493,219800.0
2011-04-12 14:00:00,6.68,6.71,6.67,6.71,185800.0,4.0433,4.0615,4.0372,4.0615,185800.0
2011-04-12 14:10:00,6.71,6.75,6.71,6.72,715700.0,4.0615,4.0857,4.0615,4.0675,715700.0
2011-04-12 14:20:00,6.71,6.74,6.71,6.72,393900.0,4.0615,4.0796,4.0615,4.0675,393900.0
2011-04-12 14:30:00,6.73,6.73,6.71,6.71,117600.0,4.0736,4.0736,4.0615,4.0615,117600.0
2011-04-12 14:40:00,6.71,6.72,6.71,6.71,108300.0,4.0615,4.0675,4.0615,4.0615,108300.0
2011-04-12 14:50:00,6.72,6.72,6.7,6.7,225200.0,4.0675,4.0675,4.0554,4.0554,225200.0
2011-04-12 15:00:00,6.7,6.7,6.68,6.68,115300.0,4.0554,4.0554,4.0433,4.0433,115300.0
2011-04-12 15:10:00,6.68,6.69,6.66,6.66,176600.0,4.0433,4.0493,4.0312,4.0312,176600.0
2011-04-12 15:20:00,6.66,6.67,6.63,6.63,212000.0,4.0312,4.0372,4.013,4.013,212000.0
2011-04-12 15:30:00,6.63,6.65,6.62,6.65,301900.0,4.013,4.0251,4.007,4.0251,301900.0
2011-04-12 15:40:00,6.65,6.68,6.64,6.66,490400.0,4.0251,4.0433,4.0191,4.0312,490400.0
2011-04-12 15:50:00,6.65,6.66,6.65,6.66,553600.0,4.0251,4.0312,4.0251,4.0312,553600.0
2011-04-13 09:30:00,6.74,6.75,6.69,6.69,371500.0,4.0796,4.0857,4.0493,4.0493,371500.0
2011-04-13 09:40:00,6.69,6.7,6.6,6.61,942300.0,4.0493,4.0554,3.9949,4.0009,942300.0
2011-04-13 09:50:00,6.61,6.62,6.58,6.61,813900.0,4.0009,4.007,3.9828,4.0009,813900.0
2011-04-13 10:00:00,6.6,6.61,6.59,6.59,151300.0,3.9949,4.0009,3.9888,3.9888,151300.0
2011-04-13 10:10:00,6.6,6.6,6.57,6.57,504900.0,3.9949,3.9949,3.9767,3.9767,504900.0
2011-04-13 10:20:00,6.57,6.61,6.57,6.6,298000.0,3.9767,4.0009,3.9767,3.9949,298000.0
2011-04-13 10:30:00,6.61,6.61,6.58,6.59,405100.0,4.0009,4.0009,3.9828,3.9888,405100.0
2011-04-13 10:40:00,6.59,6.6,6.56,6.59,263900.0,3.9888,3.9949,3.9707,3.9888,263900.0
2011-04-13 10:50:00,6.59,6.62,6.59,6.61,487400.0,3.9888,4.007,3.9888,4.0009,487400.0
2011-04-13 11:00:00,6.61,6.61,6.56,6.57,606300.0,4.0009,4.0009,3.9707,3.9767,606300.0
2011-04-13 11:10:00,6.56,6.57,6.55,6.57,1270200.0,3.9707,3.9767,3.9646,3.9767,1270200.0
2011-04-13 11:20:00,6.57,6.58,6.56,6.58,623900.0,3.9767,3.9828,3.9707,3.9828,623900.0
2011-04-13 11:30:00,6.57,6.58,6.54,6.54,494100.0,3.9767,3.9828,3.9586,3.9586,494100.0
2011-04-13 11:40:00,6.54,6.57,6.54,6.57,352600.0,3.9586,3.9767,3.9586,3.9767,352600.0
2011-04-13 11:50:00,6.57,6.57,6.56,6.57,137900.0,3.9767,3.9767,3.9707,3.9767,137900.0
2011-04-13 12:00:00,6.57,6.57,6.55,6.57,433200.0,3.9767,3.9767,3.9646,3.9767,433200.0
2011-04-13 12:10:00,6.57,6.58,6.56,6.58,327700.0,3.9767,3.9828,3.9707,3.9828,327700.0
2011-04-13 12:20:00,6.58,6.58,6.55,6.56,421700.0,3.9828,3.9828,3.9646,3.9707,421700.0
2011-04-13 12:30:00,6.57,6.57,6.56,6.56,87400.0,3.9767,3.9767,3.9707,3.9707,87400.0
2011-04-13 12:40:00,6.56,6.56,6.55,6.55,232100.0,3.9707,3.9707,3.9646,3.9646,232100.0
2011-04-13 12:50:00,6.55,6.56,6.55,6.55,147500.0,3.9646,3.9707,3.9646,3.9646,147500.0
2011-04-13 13:00:00,6.55,6.56,6.55,6.55,356700.0,3.9646,3.9707,3.9646,3.9646,356700.0
2011-04-13 13:10:00,6.56,6.56,6.55,6.55,124100.0,3.9707,3.9707,3.9646,3.9646,124100.0
2011-04-13 13:20:00,6.56,6.58,6.55,6.56,348800.0,3.9707,3.9828,3.9646,3.9707,348800.0
2011-04-13 13:30:00,6.56,6.57,6.56,6.56,646200.0,3.9707,3.9767,3.9707,3.9707,646200.0
2011-04-13 13:40:00,6.57,6.57,6.55,6.55,142400.0,3.9767,3.9767,3.9646,3.9646,142400.0
2011-04-13 13:50:00,6.56,6.56,6.52,6.52,776400.0,3.9707,3.9707,3.9464,3.9464,776400.0
2011-04-13 14:00:00,6.52,6.54,6.52,6.54,288500.0,3.9464,3.9586,3.9464,3.9586,288500.0
2011-04-13 14:10:00,6.53,6.54,6.53,6.53,91200.0,3.9525,3.9586,3.9525,3.9525,91200.0
2011-04-13 14:20:00,6.54,6.55,6.53,6.54,112500.0,3.9586,3.9646,3.9525,3.9586,112500.0
2011-04-13 14:30:00,6.54,6.56,6.53,6.54,144600.0,3.9586,3.9707,3.9525,3.9586,144600.0
2011-04-13 14:40:00,6.53,6.58,6.53,6.57,343800.0,3.9525,3.9828,3.9525,3.9767,343800.0
2011-04-13 14:50:00,6.57,6.57,6.54,6.57,312100.0,3.9767,3.9767,3.9586,3.9767,312100.0
2011-04-13 15:00:00,6.57,6.59,6.55,6.58,471200.0,3.9767,3.9888,3.9646,3.9828,471200.0
2011-04-13 15:10:00,6.58,6.59,6.56,6.56,326700.0,3.9828,3.9888,3.9707,3.9707,326700.0
2011-04-13 15:20:00,6.56,6.57,6.56,6.56,93100.0,3.9707,3.9767,3.9707,3.9707,93100.0
2011-04-13 15:30:00,6.56,6.57,6.56,6.56,133300.0,3.9707,3.9767,3.9707,3.9707,133300.0
2011-04-13 15:40:00,6.56,6.57,6.54,6.55,349700.0,3.9707,3.9767,3.9586,3.9646,349700.0
2011-04-13 15:50:00,6.54,6.55,6.54,6.54,724500.0,3.9586,3.9646,3.9586,3.9586,724500.0
2011-04-14 09:30:00,6.53,6.53,6.49,6.5,541200.0,3.9525,3.9525,3.9283,3.9343,541200.0
2011-04-14 09:40:00,6.5,6.52,6.45,6.45,712700.0,3.9343,3.9464,3.9041,3.9041,712700.0
2011-04-14 09:50:00,6.46,6.48,6.44,6.47,387500.0,3.9101,3.9222,3.898,3.9162,387500.0
2011-04-14 10:00:00,6.48,6.48,6.47,6.47,159000.0,3.9222,3.9222,3.9162,3.9162,159000.0
2011-04-14 10:10:00,6.47,6.49,6.47,6.49,124200.0,3.9162,3.9283,3.9162,3.9283,124200.0
2011-04-14 10:20:00,6.49,6.49,6.47,6.49,154300.0,3.9283,3.9283,3.9162,3.9283,154300.0
2011-04-14 10:30:00,6.49,6.5,6.48,6.49,130300.0,3.9283,3.9343,3.9222,3.9283,130300.0
2011-04-14 10:40:00,6.49,6.5,6.49,6.5,118600.0,3.9283,3.9343,3.9283,3.9343,118600.0
2011-04-14 10:50:00,6.5,6.5,6.49,6.5,54800.0,3.9343,3.9343,3.9283,3.9343,54800.0
2011-04-14 11:00:00,6.5,6.5,6.49,6.5,47600.0,3.9343,3.9343,3.9283,3.9343,47600.0
2011-04-14 11:10:00,6.5,6.5,6.48,6.5,209900.0,3.9343,3.9343,3.9222,3.9343,209900.0
2011-04-14 11:20:00,6.49,6.5,6.48,6.49,93900.0,3.9283,3.9343,3.9222,3.9283,93900.0
2011-04-14 11:30:00,6.49,6.5,6.47,6.47,1069200.0,3.9283,3.9343,3.9162,3.9162,1069200.0
2011-04-14 11:40:00,6.48,6.48,6.46,6.47,161000.0,3.9222,3.9222,3.9101,3.9162,161000.0
2011-04-14 11:50:00,6.47,6.48,6.46,6.48,72700.0,3.9162,3.9222,3.9101,3.9222,72700.0
2011-04-14 12:00:00,6.48,6.48,6.47,6.48,63400.0,3.9222,3.9222,3.9162,3.9222,63400.0
2011-04-14 12:10:00,6.48,6.49,6.47,6.49,95900.0,3.9222,3.9283,3.9162,3.9283,95900.0
2011-04-14 12:20:00,6.49,6.49,6.48,6.49,39900.0,3.9283,3.9283,3.9222,3.9283,39900.0
2011-04-14 12:30:00,6.49,6.5,6.48,6.49,87700.0,3.9283,3.9343,3.9222,3.9283,87700.0
2011-04-14 12:40:00,6.49,6.5,6.49,6.5,71200.0,3.9283,3.9343,3.9283,3.9343,71200.0
2011-04-14 12:50:00,6.5,6.5,6.49,6.5,51800.0,3.9343,3.9343,3.9283,3.9343,51800.0
2011-04-14 13:00:00,6.5,6.52,6.49,6.5,643400.0,3.9343,3.9464,3.9283,3.9343,643400.0
2011-04-14 13:10:00,6.49,6.5,6.49,6.5,107800.0,3.9283,3.9343,3.9283,3.9343,107800.0
2011-04-14 13:20:00,6.49,6.5,6.49,6.5,89400.0,3.9283,3.9343,3.9283,3.9343,89400.0
2011-04-14 13:30:00,6.5,6.5,6.49,6.5,80300.0,3.9343,3.9343,3.9283,3.9343,80300.0
2011-04-14 13:40:00,6.5,6.5,6.49,6.5,53900.0,3.9343,3.9343,3.9283,3.9343,53900.0
2011-04-14 13:50:00,6.5,6.5,6.48,6.49,316800.0,3.9343,3.9343,3.9222,3.9283,316800.0
2011-04-14 14:00:00,6.49,6.5,6.48,6.49,284400.0,3.9283,3.9343,3.9222,3.9283,284400.0
2011-04-14 14:10:00,6.49,6.49,6.48,6.48,108000.0,3.9283,3.9283,3.9222,3.9222,108000.0
2011-04-14 14:20:00,6.49,6.49,6.48,6.49,98000.0,3.9283,3.9283,3.9222,3.9283,98000.0
2011-04-14 14:30:00,6.49,6.49,6.47,6.47,195700.0,3.9283,3.9283,3.9162,3.9162,195700.0
2011-04-14 14:40:00,6.47,6.48,6.47,6.48,135000.0,3.9162,3.9222,3.9162,3.9222,135000.0
2011-04-14 14:50:00,6.48,6.48,6.47,6.48,122700.0,3.9222,3.9222,3.9162,3.9222,122700.0
2011-04-14 15:00:00,6.48,6.51,6.47,6.51,259000.0,3.9222,3.9404,3.9162,3.9404,259000.0
2011-04-14 15:10:00,6.51,6.52,6.5,6.51,432400.0,3.9404,3.9464,3.9343,3.9404,432400.0
2011-04-14 15:20:00,6.5,6.51,6.49,6.49,247900.0,3.9343,3.9404,3.9283,3.9283,247900.0
2011-04-14 15:30:00,6.49,6.5,6.48,6.49,262600.0,3.9283,3.9343,3.9222,3.9283,262600.0
2011-04-14 15:40:00,6.49,6.49,6.45,6.49,1190400.0,3.9283,3.9283,3.9041,3.9283,1190400.0
2011-04-14 15:50:00,6.49,6.5,6.48,6.49,683000.0,3.9283,3.9343,3.9222,3.9283,683000.0
2011-04-15 09:30:00,6.53,6.58,6.51,6.58,1048700.0,3.9525,3.9828,3.9404,3.9828,1048700.0
2011-04-15 09:40:00,6.57,6.58,6.53,6.54,417600.0,3.9767,3.9828,3.9525,3.9586,417600.0
2011-04-15 09:50:00,6.54,6.55,6.53,6.54,174100.0,3.9586,3.9646,3.9525,3.9586,174100.0
2011-04-15 10:00:00,6.53,6.54,6.52,6.54,254200.0,3.9525,3.9586,3.9464,3.9586,254200.0
2011-04-15 10:10:00,6.54,6.55,6.49,6.49,739700.0,3.9586,3.9646,3.9283,3.9283,739700.0
2011-04-15 10:20:00,6.5,6.52,6.49,6.52,172700.0,3.9343,3.9464,3.9283,3.9464,172700.0
2011-04-15 10:30:00,6.51,6.52,6.47,6.48,459600.0,3.9404,3.9464,3.9162,3.9222,459600.0
2011-04-15 10:40:00,6.48,6.49,6.48,6.49,85500.0,3.9222,3.9283,3.9222,3.9283,85500.0
2011-04-15 10:50:00,6.49,6.49,6.48,6.48,58000.0,3.9283,3.9283,3.9222,3.9222,58000.0
2011-04-15 11:00:00,6.49,6.52,6.48,6.51,173500.0,3.9283,3.9464,3.9222,3.9404,173500.0
2011-04-15 11:10:00,6.51,6.52,6.49,6.5,138800.0,3.9404,3.9464,3.9283,3.9343,138800.0
2011-04-15 11:20:00,6.5,6.52,6.5,6.52,115000.0,3.9343,3.9464,3.9343,3.9464,115000.0
2011-04-15 11:30:00,6.52,6.52,6.51,6.52,102800.0,3.9464,3.9464,3.9404,3.9464,102800.0
2011-04-15 11:40:00,6.52,6.52,6.51,6.52,29100.0,3.9464,3.9464,3.9404,3.9464,29100.0
2011-04-15 11:50:00,6.52,6.52,6.51,6.52,67900.0,3.9464,3.9464,3.9404,3.9464,67900.0
2011-04-15 12:00:00,6.52,6.52,6.51,6.52,30400.0,3.9464,3.9464,3.9404,3.9464,30400.0
2011-04-15 12:10:00,6.52,6.53,6.52,6.53,81600.0,3.9464,3.9525,3.9464,3.9525,81600.0
2011-04-15 12:20:00,6.53,6.53,6.52,6.53,45700.0,3.9525,3.9525,3.9464,3.9525,45700.0
2011-04-15 12:30:00,6.53,6.55,6.52,6.55,197100.0,3.9525,3.9646,3.9464,3.9646,197100.0
2011-04-15 12:40:00,6.55,6.56,6.54,6.56,272200.0,3.9646,3.9707,3.9586,3.9707,272200.0
2011-04-15 12:50:00,6.55,6.56,6.55,6.56,290800.0,3.9646,3.9707,3.9646,3.9707,290800.0
2011-04-15 13:00:00,6.56,6.56,6.53,6.53,154200.0,3.9707,3.9707,3.9525,3.9525,154200.0
2011-04-15 13:10:00,6.53,6.54,6.52,6.53,129000.0,3.9525,3.9586,3.9464,3.9525,129000.0
2011-04-15 13:20:00,6.53,6.53,6.52,6.53,42100.0,3.9525,3.9525,3.9464,3.9525,42100.0
2011-04-15 13:30:00,6.53,6.53,6.51,6.52,197100.0,3.9525,3.9525,3.9404,3.9464,197100.0
2011-04-15 13:40:00,6.52,6.52,6.5,6.52,485000.0,3.9464,3.9464,3.9343,3.9464,485000.0
2011-04-15 13:50:00,6.51,6.52,6.51,6.52,47500.0,3.9404,3.9464,3.9404,3.9464,47500.0
2011-04-15 14:00:00,6.52,6.53,6.51,6.53,214900.0,3.9464,3.9525,3.9404,3.9525,214900.0
2011-04-15 14:10:00,6.53,6.53,6.52,6.53,58300.0,3.9525,3.9525,3.9464,3.9525,58300.0
2011-04-15 14:20:00,6.53,6.54,6.52,6.54,201400.0,3.9525,3.9586,3.9464,3.9586,201400.0
2011-04-15 14:30:00,6.54,6.54,6.51,6.52,177300.0,3.9586,3.9586,3.9404,3.9464,177300.0
2011-04-15 14:40:00,6.52,6.52,6.51,6.52,110700.0,3.9464,3.9464,3.9404,3.9464,110700.0
2011-04-15 14:50:00,6.52,6.52,6.51,6.51,119000.0,3.9464,3.9464,3.9404,3.9404,119000.0
2011-04-15 15:00:00,6.51,6.52,6.51,6.51,193200.0,3.9404,3.9464,3.9404,3.9404,193200.0
2011-04-15 15:10:00,6.51,6.52,6.5,6.5,212000.0,3.9404,3.9464,3.9343,3.9343,212000.0
2011-04-15 15:20:00,6.5,6.51,6.49,6.5,313900.0,3.9343,3.9404,3.9283,3.9343,313900.0
2011-04-15 15:30:00,6.5,6.5,6.49,6.5,190800.0,3.9343,3.9343,3.9283,3.9343,190800.0
2011-04-15 15:40:00,6.5,6.51,6.49,6.49,356200.0,3.9343,3.9404,3.9283,3.9283,356200.0
2011-04-15 15:50:00,6.5,6.52,6.5,6.52,1009500.0,3.9343,3.9464,3.9343,3.9464,1009500.0
2011-04-18 09:30:00,6.46,6.47,6.38,6.46,714800.0,3.9101,3.9162,3.8617,3.9101,714800.0
2011-04-18 09:40:00,6.46,6.49,6.43,6.48,468700.0,3.9101,3.9283,3.892,3.9222,468700.0
2011-04-18 09:50:00,6.48,6.49,6.47,6.47,214800.0,3.9222,3.9283,3.9162,3.9162,214800.0
2011-04-18 10:00:00,6.48,6.48,6.43,6.44,324100.0,3.9222,3.9222,3.892,3.898,324100.0
2011-04-18 10:10:00,6.44,6.47,6.43,6.46,219300.0,3.898,3.9162,3.892,3.9101,219300.0
2011-04-18 10:20:00,6.46,6.47,6.46,6.46,111300.0,3.9101,3.9162,3.9101,3.9101,111300.0
2011-04-18 10:30:00,6.46,6.48,6.46,6.46,227000.0,3.9101,3.9222,3.9101,3.9101,227000.0
2011-04-18 10:40:00,6.47,6.47,6.45,6.45,119600.0,3.9162,3.9162,3.9041,3.9041,119600.0
2011-04-18 10:50:00,6.46,6.46,6.43,6.44,211800.0,3.9101,3.9101,3.892,3.898,211800.0
2011-04-18 11:00:00,6.45,6.45,6.42,6.44,197800.0,3.9041,3.9041,3.8859,3.898,197800.0
2011-04-18 11:10:00,6.44,6.45,6.43,6.44,102300.0,3.898,3.9041,3.892,3.898,102300.0
2011-04-18 11:20:00,6.44,6.45,6.44,6.44,73600.0,3.898,3.9041,3.898,3.898,73600.0
2011-04-18 11:30:00,6.45,6.45,6.44,6.45,102100.0,3.9041,3.9041,3.898,3.9041,102100.0
2011-04-18 11:40:00,6.44,6.45,6.42,6.43,183100.0,3.898,3.9041,3.8859,3.892,183100.0
2011-04-18 11:50:00,6.43,6.44,6.42,6.44,83800.0,3.892,3.898,3.8859,3.898,83800.0
2011-04-18 12:00:00,6.44,6.46,6.43,6.45,920300.0,3.898,3.9101,3.892,3.9041,920300.0
2011-04-18 12:10:00,6.45,6.46,6.44,6.45,143900.0,3.9041,3.9101,3.898,3.9041,143900.0
2011-04-18 12:20:00,6.46,6.46,6.45,6.45,31400.0,3.9101,3.9101,3.9041,3.9041,31400.0
2011-04-18 12:30:00,6.45,6.46,6.45,6.46,41500.0,3.9041,3.9101,3.9041,3.9101,41500.0
2011-04-18 12:40:00,6.46,6.46,6.45,6.46,35300.0,3.9101,3.9101,3.9041,3.9101,35300.0
2011-04-18 12:50:00,6.46,6.46,6.45,6.46,47000.0,3.9101,3.9101,3.9041,3.9101,47000.0
2011-04-18 13:00:00,6.46,6.46,6.44,6.45,61500.0,3.9101,3.9101,3.898,3.9041,61500.0
2011-04-18 13:10:00,6.45,6.45,6.44,6.44,57100.0,3.9041,3.9041,3.898,3.898,57100.0
2011-04-18 13:20:00,6.45,6.45,6.44,6.45,47100.0,3.9041,3.9041,3.898,3.9041,47100.0
2011-04-18 13:30:00,6.45,6.45,6.44,6.45,57600.0,3.9041,3.9041,3.898,3.9041,57600.0
2011-04-18 13:40:00,6.45,6.45,6.43,6.44,204800.0,3.9041,3.9041,3.892,3.898,204800.0
2011-04-18 13:50:00,6.44,6.49,6.43,6.47,401900.0,3.898,3.9283,3.892,3.9162,401900.0
2011-04-18 14:00:00,6.46,6.47,6.44,6.45,94300.0,3.9101,3.9162,3.898,3.9041,94300.0
2011-04-18 14:10:00,6.45,6.45,6.44,6.45,44500.0,3.9041,3.9041,3.898,3.9041,44500.0
2011-04-18 14:20:00,6.44,6.45,6.44,6.44,41900.0,3.898,3.9041,3.898,3.898,41900.0
2011-04-18 14:30:00,6.44,6.45,6.43,6.44,174000.0,3.898,3.9041,3.892,3.898,174000.0
2011-04-18 14:40:00,6.45,6.45,6.43,6.44,102600.0,3.9041,3.9041,3.892,3.898,102600.0
2011-04-18 14:50:00,6.44,6.45,6.44,6.44,121600.0,3.898,3.9041,3.898,3.898,121600.0
2011-04-18 15:00:00,6.45,6.45,6.42,6.42,111500.0,3.9041,3.9041,3.8859,3.8859,111500.0
2011-04-18 15:10:00,6.42,6.43,6.42,6.43,207400.0,3.8859,3.892,3.8859,3.892,207400.0
2011-04-18 15:20:00,6.43,6.43,6.42,6.43,210000.0,3.892,3.892,3.8859,3.892,210000.0
2011-04-18 15:30:00,6.43,6.44,6.42,6.43,304200.0,3.892,3.898,3.8859,3.892,304200.0
2011-04-18 15:40:00,6.43,6.44,6.43,6.44,128700.0,3.892,3.898,3.892,3.898,128700.0
2011-04-18 15:50:00,6.44,6.44,6.41,6.42,877300.0,3.898,3.898,3.8799,3.8859,877300.0
2011-04-19 09:30:00,6.46,6.49,6.4,6.43,1067700.0,3.9101,3.9283,3.8738,3.892,1067700.0
2011-04-19 09:40:00,6.43,6.44,6.41,6.42,802300.0,3.892,3.898,3.8799,3.8859,802300.0
2011-04-19 09:50:00,6.41,6.42,6.41,6.42,272500.0,3.8799,3.8859,3.8799,3.8859,272500.0
2011-04-19 10:00:00,6.41,6.43,6.39,6.41,799700.0,3.8799,3.892,3.8678,3.8799,799700.0
2011-04-19 10:10:00,6.42,6.46,6.41,6.44,915700.0,3.8859,3.9101,3.8799,3.898,915700.0
2011-04-19 10:20:00,6.44,6.44,6.41,6.42,238600.0,3.898,3.898,3.8799,3.8859,238600.0
2011-04-19 10:30:00,6.43,6.45,6.42,6.43,405700.0,3.892,3.9041,3.8859,3.892,405700.0
2011-04-19 10:40:00,6.43,6.44,6.42,6.43,224900.0,3.892,3.898,3.8859,3.892,224900.0
2011-04-19 10:50:00,6.43,6.43,6.42,6.43,86700.0,3.892,3.892,3.8859,3.892,86700.0
2011-04-19 11:00:00,6.42,6.43,6.41,6.42,209300.0,3.8859,3.892,3.8799,3.8859,209300.0
2011-04-19 11:10:00,6.42,6.43,6.4,6.41,292800.0,3.8859,3.892,3.8738,3.8799,292800.0
2011-04-19 11:20:00,6.41,6.41,6.39,6.41,275100.0,3.8799,3.8799,3.8678,3.8799,275100.0
2011-04-19 11:30:00,6.41,6.42,6.39,6.4,243600.0,3.8799,3.8859,3.8678,3.8738,243600.0
2011-04-19 11:40:00,6.41,6.41,6.38,6.38,99500.0,3.8799,3.8799,3.8617,3.8617,99500.0
2011-04-19 11:50:00,6.38,6.39,6.38,6.39,99700.0,3.8617,3.8678,3.8617,3.8678,99700.0
2011-04-19 12:00:00,6.38,6.39,6.38,6.38,72100.0,3.8617,3.8678,3.8617,3.8617,72100.0
2011-04-19 12:10:00,6.38,6.39,6.37,6.38,149100.0,3.8617,3.8678,3.8557,3.8617,149100.0
2011-04-19 12:20:00,6.38,6.39,6.37,6.39,125700.0,3.8617,3.8678,3.8557,3.8678,125700.0
2011-04-19 12:30:00,6.39,6.4,6.38,6.4,105300.0,3.8678,3.8738,3.8617,3.8738,105300.0
2011-04-19 12:40:00,6.4,6.41,6.39,6.4,152900.0,3.8738,3.8799,3.8678,3.8738,152900.0
2011-04-19 12:50:00,6.4,6.41,6.39,6.4,135000.0,3.8738,3.8799,3.8678,3.8738,135000.0
2011-04-19 13:00:00,6.4,6.41,6.4,6.4,49600.0,3.8738,3.8799,3.8738,3.8738,49600.0
2011-04-19 13:10:00,6.41,6.42,6.4,6.42,202900.0,3.8799,3.8859,3.8738,3.8859,202900.0
2011-04-19 13:20:00,6.41,6.42,6.41,6.41,63700.0,3.8799,3.8859,3.8799,3.8799,63700.0
2011-04-19 13:30:00,6.42,6.42,6.41,6.42,85900.0,3.8859,3.8859,3.8799,3.8859,85900.0
2011-04-19 13:40:00,6.42,6.42,6.41,6.42,95600.0,3.8859,3.8859,3.8799,3.8859,95600.0
2011-04-19 13:50:00,6.42,6.42,6.39,6.39,252400.0,3.8859,3.8859,3.8678,3.8678,252400.0
2011-04-19 14:00:00,6.4,6.41,6.39,6.41,160900.0,3.8738,3.8799,3.8678,3.8799,160900.0
2011-04-19 14:10:00,6.41,6.41,6.4,6.4,115500.0,3.8799,3.8799,3.8738,3.8738,115500.0
2011-04-19 14:20:00,6.4,6.41,6.4,6.4,113400.0,3.8738,3.8799,3.8738,3.8738,113400.0
2011-04-19 14:30:00,6.4,6.42,6.4,6.42,246100.0,3.8738,3.8859,3.8738,3.8859,246100.0
2011-04-19 14:40:00,6.42,6.42,6.41,6.42,128900.0,3.8859,3.8859,3.8799,3.8859,128900.0
2011-04-19 14:50:00,6.42,6.48,6.41,6.45,1460400.0,3.8859,3.9222,3.8799,3.9041,1460400.0
2011-04-19 15:00:00,6.45,6.52,6.45,6.47,1289800.0,3.9041,3.9464,3.9041,3.9162,1289800.0
2011-04-19 15:10:00,6.47,6.48,6.45,6.45,430100.0,3.9162,3.9222,3.9041,3.9041,430100.0
2011-04-19 15:20:00,6.45,6.46,6.44,6.46,252100.0,3.9041,3.9101,3.898,3.9101,252100.0
2011-04-19 15:30:00,6.45,6.48,6.44,6.48,642700.0,3.9041,3.9222,3.898,3.9222,642700.0
2011-04-19 15:40:00,6.48,6.48,6.44,6.46,540900.0,3.9222,3.9222,3.898,3.9101,540900.0
2011-04-19 15:50:00,6.46,6.48,6.44,6.44,1287900.0,3.9101,3.9222,3.898,3.898,1287900.0
2011-04-20 09:30:00,6.58,6.59,6.49,6.49,3684000.0,3.9828,3.9888,3.9283,3.9283,3684000.0
2011-04-20 09:40:00,6.49,6.49,6.34,6.36,3745300.0,3.9283,3.9283,3.8375,3.8496,3745300.0
2011-04-20 09:50:00,6.36,6.39,6.35,6.38,1671900.0,3.8496,3.8678,3.8436,3.8617,1671900.0
2011-04-20 10:00:00,6.39,6.4,6.37,6.38,1351100.0,3.8678,3.8738,3.8557,3.8617,1351100.0
2011-04-20 10:10:00,6.39,6.4,6.38,6.39,1677900.0,3.8678,3.8738,3.8617,3.8678,1677900.0
2011-04-20 10:20:00,6.39,6.46,6.39,6.44,1904500.0,3.8678,3.9101,3.8678,3.898,1904500.0
2011-04-20 10:30:00,6.44,6.46,6.44,6.45,938000.0,3.898,3.9101,3.898,3.9041,938000.0
2011-04-20 10:40:00,6.45,6.45,6.41,6.44,695000.0,3.9041,3.9041,3.8799,3.898,695000.0
2011-04-20 10:50:00,6.44,6.45,6.4,6.42,834200.0,3.898,3.9041,3.8738,3.8859,834200.0
2011-04-20 11:00:00,6.42,6.42,6.4,6.41,469500.0,3.8859,3.8859,3.8738,3.8799,469500.0
2011-04-20 11:10:00,6.41,6.45,6.39,6.44,1136900.0,3.8799,3.9041,3.8678,3.898,1136900.0
2011-04-20 11:20:00,6.44,6.45,6.43,6.45,173400.0,3.898,3.9041,3.892,3.9041,173400.0
2011-04-20 11:30:00,6.45,6.45,6.44,6.44,205500.0,3.9041,3.9041,3.898,3.898,205500.0
2011-04-20 11:40:00,6.45,6.45,6.44,6.44,151400.0,3.9041,3.9041,3.898,3.898,151400.0
2011-04-20 11:50:00,6.44,6.47,6.44,6.46,696200.0,3.898,3.9162,3.898,3.9101,696200.0
2011-04-20 12:00:00,6.47,6.47,6.46,6.46,129600.0,3.9162,3.9162,3.9101,3.9101,129600.0
2011-04-20 12:10:00,6.47,6.47,6.46,6.47,114200.0,3.9162,3.9162,3.9101,3.9162,114200.0
2011-04-20 12:20:00,6.47,6.47,6.45,6.45,238600.0,3.9162,3.9162,3.9041,3.9041,238600.0
2011-04-20 12:30:00,6.46,6.47,6.44,6.46,411200.0,3.9101,3.9162,3.898,3.9101,411200.0
2011-04-20 12:40:00,6.47,6.48,6.45,6.45,344000.0,3.9162,3.9222,3.9041,3.9041,344000.0
2011-04-20 12:50:00,6.46,6.47,6.44,6.47,238000.0,3.9101,3.9162,3.898,3.9162,238000.0
2011-04-20 13:00:00,6.47,6.47,6.46,6.46,252700.0,3.9162,3.9162,3.9101,3.9101,252700.0
2011-04-20 13:10:00,6.47,6.47,6.46,6.47,67400.0,3.9162,3.9162,3.9101,3.9162,67400.0
2011-04-20 13:20:00,6.47,6.47,6.46,6.46,133300.0,3.9162,3.9162,3.9101,3.9101,133300.0
2011-04-20 13:30:00,6.46,6.47,6.44,6.44,153800.0,3.9101,3.9162,3.898,3.898,153800.0
2011-04-20 13:40:00,6.44,6.45,6.44,6.44,113700.0,3.898,3.9041,3.898,3.898,113700.0
2011-04-20 13:50:00,6.44,6.45,6.44,6.44,109000.0,3.898,3.9041,3.898,3.898,109000.0
2011-04-20 14:00:00,6.44,6.44,6.42,6.42,253100.0,3.898,3.898,3.8859,3.8859,253100.0
2011-04-20 14:10:00,6.42,6.43,6.42,6.42,101900.0,3.8859,3.892,3.8859,3.8859,101900.0
2011-04-20 14:20:00,6.43,6.43,6.38,6.38,617100.0,3.892,3.892,3.8617,3.8617,617100.0
2011-04-20 14:30:00,6.38,6.39,6.38,6.38,148400.0,3.8617,3.8678,3.8617,3.8617,148400.0
2011-04-20 14:40:00,6.38,6.39,6.38,6.39,179900.0,3.8617,3.8678,3.8617,3.8678,179900.0
2011-04-20 14:50:00,6.39,6.4,6.38,6.38,413900.0,3.8678,3.8738,3.8617,3.8617,413900.0
2011-04-20 15:00:00,6.39,6.39,6.38,6.38,148400.0,3.8678,3.8678,3.8617,3.8617,148400.0
2011-04-20 15:10:00,6.39,6.41,6.38,6.4,282700.0,3.8678,3.8799,3.8617,3.8738,282700.0
2011-04-20 15:20:00,6.4,6.45,6.4,6.43,738600.0,3.8738,3.9041,3.8738,3.892,738600.0
2011-04-20 15:30:00,6.43,6.43,6.42,6.42,215300.0,3.892,3.892,3.8859,3.8859,215300.0
2011-04-20 15:40:00,6.42,6.43,6.39,6.39,628200.0,3.8859,3.892,3.8678,3.8678,628200.0
2011-04-20 15:50:00,6.39,6.41,6.38,6.41,1628600.0,3.8678,3.8799,3.8617,3.8799,1628600.0
2011-04-21 09:30:00,6.48,6.5,6.46,6.49,858500.0,3.9222,3.9343,3.9101,3.9283,858500.0
2011-04-21 09:40:00,6.49,6.49,6.41,6.46,1113900.0,3.9283,3.9283,3.8799,3.9101,1113900.0
2011-04-21 09:50:00,6.45,6.48,6.45,6.48,483700.0,3.9041,3.9222,3.9041,3.9222,483700.0
2011-04-21 10:00:00,6.47,6.48,6.41,6.41,1599100.0,3.9162,3.9222,3.8799,3.8799,1599100.0
2011-04-21 10:10:00,6.41,6.42,6.38,6.42,1021100.0,3.8799,3.8859,3.8617,3.8859,1021100.0
2011-04-21 10:20:00,6.42,6.44,6.42,6.44,432900.0,3.8859,3.898,3.8859,3.898,432900.0
2011-04-21 10:30:00,6.44,6.44,6.43,6.43,250600.0,3.898,3.898,3.892,3.892,250600.0
2011-04-21 10:40:00,6.43,6.44,6.43,6.44,179500.0,3.892,3.898,3.892,3.898,179500.0
2011-04-21 10:50:00,6.44,6.47,6.43,6.47,1481500.0,3.898,3.9162,3.892,3.9162,1481500.0
2011-04-21 11:00:00,6.46,6.49,6.46,6.47,969400.0,3.9101,3.9283,3.9101,3.9162,969400.0
2011-04-21 11:10:00,6.48,6.49,6.47,6.49,233200.0,3.9222,3.9283,3.9162,3.9283,233200.0
2011-04-21 11:20:00,6.49,6.49,6.47,6.47,190100.0,3.9283,3.9283,3.9162,3.9162,190100.0
2011-04-21 11:30:00,6.48,6.48,6.46,6.48,589500.0,3.9222,3.9222,3.9101,3.9222,589500.0
2011-04-21 11:40:00,6.48,6.49,6.47,6.49,178800.0,3.9222,3.9283,3.9162,3.9283,178800.0
2011-04-21 11:50:00,6.49,6.52,6.48,6.52,889600.0,3.9283,3.9464,3.9222,3.9464,889600.0
2011-04-21 12:00:00,6.52,6.53,6.51,6.53,203300.0,3.9464,3.9525,3.9404,3.9525,203300.0
2011-04-21 12:10:00,6.53,6.55,6.52,6.54,914700.0,3.9525,3.9646,3.9464,3.9586,914700.0
2011-04-21 12:20:00,6.54,6.65,6.54,6.61,1703000.0,3.9586,4.0251,3.9586,4.0009,1703000.0
2011-04-21 12:30:00,6.61,6.65,6.61,6.61,1498100.0,4.0009,4.0251,4.0009,4.0009,1498100.0
2011-04-21 12:40:00,6.62,6.62,6.58,6.58,417500.0,4.007,4.007,3.9828,3.9828,417500.0
2011-04-21 12:50:00,6.58,6.59,6.55,6.56,351500.0,3.9828,3.9888,3.9646,3.9707,351500.0
2011-04-21 13:00:00,6.57,6.58,6.55,6.56,315700.0,3.9767,3.9828,3.9646,3.9707,315700.0
2011-04-21 13:10:00,6.56,6.58,6.55,6.55,273000.0,3.9707,3.9828,3.9646,3.9646,273000.0
2011-04-21 13:20:00,6.55,6.56,6.53,6.56,300800.0,3.9646,3.9707,3.9525,3.9707,300800.0
2011-04-21 13:30:00,6.55,6.56,6.55,6.56,201600.0,3.9646,3.9707,3.9646,3.9707,201600.0
2011-04-21 13:40:00,6.56,6.56,6.55,6.56,184300.0,3.9707,3.9707,3.9646,3.9707,184300.0
2011-04-21 13:50:00,6.55,6.56,6.54,6.55,273400.0,3.9646,3.9707,3.9586,3.9646,273400.0
2011-04-21 14:00:00,6.56,6.56,6.54,6.55,302500.0,3.9707,3.9707,3.9586,3.9646,302500.0
2011-04-21 14:10:00,6.55,6.56,6.54,6.56,162100.0,3.9646,3.9707,3.9586,3.9707,162100.0
2011-04-21 14:20:00,6.56,6.58,6.55,6.58,278400.0,3.9707,3.9828,3.9646,3.9828,278400.0
2011-04-21 14:30:00,6.58,6.6,6.57,6.6,422600.0,3.9828,3.9949,3.9767,3.9949,422600.0
2011-04-21 14:40:00,6.6,6.6,6.59,6.6,171800.0,3.9949,3.9949,3.9888,3.9949,171800.0
2011-04-21 14:50:00,6.6,6.6,6.57,6.58,362100.0,3.9949,3.9949,3.9767,3.9828,362100.0
2011-04-21 15:00:00,6.59,6.6,6.55,6.6,1042600.0,3.9888,3.9949,3.9646,3.9949,1042600.0
2011-04-21 15:10:00,6.6,6.61,6.59,6.61,306600.0,3.9949,4.0009,3.9888,4.0009,306600.0
2011-04-21 15:20:00,6.61,6.63,6.6,6.63,365300.0,4.0009,4.013,3.9949,4.013,365300.0
2011-04-21 15:30:00,6.63,6.63,6.6,6.61,459900.0,4.013,4.013,3.9949,4.0009,459900.0
2011-04-21 15:40:00,6.61,6.64,6.6,6.64,691000.0,4.0009,4.0191,3.9949,4.0191,691000.0
2011-04-21 15:50:00,6.64,6.68,6.63,6.68,3171400.0,4.0191,4.0433,4.013,4.0433,3171400.0
2011-04-25 09:30:00,6.65,6.68,6.57,6.63,812700.0,4.0251,4.0433,3.9767,4.013,812700.0
2011-04-25 09:40:00,6.63,6.63,6.59,6.61,604000.0,4.013,4.013,3.9888,4.0009,604000.0
2011-04-25 09:50:00,6.61,6.62,6.61,6.62,199700.0,4.0009,4.007,4.0009,4.007,199700.0
2011-04-25 10:00:00,6.62,6.62,6.54,6.55,1219300.0,4.007,4.007,3.9586,3.9646,1219300.0
2011-04-25 10:10:00,6.55,6.58,6.54,6.56,1221400.0,3.9646,3.9828,3.9586,3.9707,1221400.0
2011-04-25 10:20:00,6.56,6.57,6.53,6.56,610500.0,3.9707,3.9767,3.9525,3.9707,610500.0
2011-04-25 10:30:00,6.57,6.57,6.56,6.57,141000.0,3.9767,3.9767,3.9707,3.9767,141000.0
2011-04-25 10:40:00,6.57,6.59,6.56,6.59,180200.0,3.9767,3.9888,3.9707,3.9888,180200.0
2011-04-25 10:50:00,6.59,6.6,6.58,6.59,144100.0,3.9888,3.9949,3.9828,3.9888,144100.0
2011-04-25 11:00:00,6.6,6.6,6.57,6.58,225700.0,3.9949,3.9949,3.9767,3.9828,225700.0
2011-04-25 11:10:00,6.57,6.58,6.57,6.58,82200.0,3.9767,3.9828,3.9767,3.9828,82200.0
2011-04-25 11:20:00,6.58,6.58,6.57,6.58,122100.0,3.9828,3.9828,3.9767,3.9828,122100.0
2011-04-25 11:30:00,6.58,6.59,6.57,6.58,182100.0,3.9828,3.9888,3.9767,3.9828,182100.0
2011-04-25 11:40:00,6.58,6.59,6.58,6.58,66700.0,3.9828,3.9888,3.9828,3.9828,66700.0
2011-04-25 11:50:00,6.59,6.61,6.58,6.61,303700.0,3.9888,4.0009,3.9828,4.0009,303700.0
2011-04-25 12:00:00,6.61,6.62,6.61,6.61,130200.0,4.0009,4.007,4.0009,4.0009,130200.0
2011-04-25 12:10:00,6.62,6.63,6.61,6.63,96700.0,4.007,4.013,4.0009,4.013,96700.0
2011-04-25 12:20:00,6.63,6.63,6.62,6.63,39100.0,4.013,4.013,4.007,4.013,39100.0
2011-04-25 12:30:00,6.63,6.63,6.62,6.63,82700.0,4.013,4.013,4.007,4.013,82700.0
2011-04-25 12:40:00,6.63,6.63,6.62,6.63,62000.0,4.013,4.013,4.007,4.013,62000.0
2011-04-25 12:50:00,6.63,6.64,6.6,6.6,293900.0,4.013,4.0191,3.9949,3.9949,293900.0
2011-04-25 13:00:00,6.61,6.63,6.6,6.63,159100.0,4.0009,4.013,3.9949,4.013,159100.0
2011-04-25 13:10:00,6.63,6.63,6.62,6.62,84300.0,4.013,4.013,4.007,4.007,84300.0
2011-04-25 13:20:00,6.63,6.63,6.62,6.62,43600.0,4.013,4.013,4.007,4.007,43600.0
2011-04-25 13:30:00,6.63,6.63,6.62,6.63,60400.0,4.013,4.013,4.007,4.013,60400.0
2011-04-25 13:40:00,6.63,6.63,6.62,6.63,33900.0,4.013,4.013,4.007,4.013,33900.0
2011-04-25 13:50:00,6.63,6.63,6.62,6.63,45800.0,4.013,4.013,4.007,4.013,45800.0
2011-04-25 14:00:00,6.63,6.63,6.62,6.62,83600.0,4.013,4.013,4.007,4.007,83600.0
2011-04-25 14:10:00,6.63,6.63,6.62,6.63,51900.0,4.013,4.013,4.007,4.013,51900.0
2011-04-25 14:20:00,6.63,6.63,6.62,6.63,81800.0,4.013,4.013,4.007,4.013,81800.0
2011-04-25 14:30:00,6.62,6.63,6.61,6.61,272100.0,4.007,4.013,4.0009,4.0009,272100.0
2011-04-25 14:40:00,6.62,6.62,6.61,6.61,174500.0,4.007,4.007,4.0009,4.0009,174500.0
2011-04-25 14:50:00,6.62,6.62,6.6,6.61,196100.0,4.007,4.007,3.9949,4.0009,196100.0
2011-04-25 15:00:00,6.61,6.61,6.59,6.59,131500.0,4.0009,4.0009,3.9888,3.9888,131500.0
2011-04-25 15:10:00,6.59,6.61,6.58,6.58,394300.0,3.9888,4.0009,3.9828,3.9828,394300.0
2011-04-25 15:20:00,6.58,6.6,6.58,6.6,185300.0,3.9828,3.9949,3.9828,3.9949,185300.0
2011-04-25 15:30:00,6.6,6.61,6.59,6.61,290200.0,3.9949,4.0009,3.9888,4.0009,290200.0
2011-04-25 15:40:00,6.61,6.61,6.58,6.58,522400.0,4.0009,4.0009,3.9828,3.9828,522400.0
2011-04-25 15:50:00,6.59,6.59,6.56,6.56,810500.0,3.9888,3.9888,3.9707,3.9707,810500.0
2011-04-26 09:30:00,6.59,6.6,6.58,6.59,239200.0,3.9888,3.9949,3.9828,3.9888,239200.0
2011-04-26 09:40:00,6.59,6.59,6.56,6.56,378100.0,3.9888,3.9888,3.9707,3.9707,378100.0
2011-04-26 09:50:00,6.57,6.57,6.55,6.55,184700.0,3.9767,3.9767,3.9646,3.9646,184700.0
2011-04-26 10:00:00,6.56,6.56,6.51,6.52,413300.0,3.9707,3.9707,3.9404,3.9464,413300.0
2011-04-26 10:10:00,6.52,6.54,6.52,6.54,363000.0,3.9464,3.9586,3.9464,3.9586,363000.0
2011-04-26 10:20:00,6.54,6.56,6.52,6.53,1218000.0,3.9586,3.9707,3.9464,3.9525,1218000.0
2011-04-26 10:30:00,6.53,6.55,6.52,6.55,241100.0,3.9525,3.9646,3.9464,3.9646,241100.0
2011-04-26 10:40:00,6.54,6.6,6.54,6.6,336900.0,3.9586,3.9949,3.9586,3.9949,336900.0
2011-04-26 10:50:00,6.59,6.6,6.58,6.6,218400.0,3.9888,3.9949,3.9828,3.9949,218400.0
2011-04-26 11:00:00,6.6,6.6,6.57,6.57,135700.0,3.9949,3.9949,3.9767,3.9767,135700.0
2011-04-26 11:10:00,6.58,6.6,6.57,6.6,191900.0,3.9828,3.9949,3.9767,3.9949,191900.0
2011-04-26 11:20:00,6.6,6.6,6.59,6.6,130600.0,3.9949,3.9949,3.9888,3.9949,130600.0
2011-04-26 11:30:00,6.6,6.61,6.58,6.59,416200.0,3.9949,4.0009,3.9828,3.9888,416200.0
2011-04-26 11:40:00,6.58,6.6,6.58,6.6,192500.0,3.9828,3.9949,3.9828,3.9949,192500.0
2011-04-26 11:50:00,6.6,6.6,6.58,6.58,247200.0,3.9949,3.9949,3.9828,3.9828,247200.0
2011-04-26 12:00:00,6.58,6.59,6.58,6.59,77800.0,3.9828,3.9888,3.9828,3.9888,77800.0
2011-04-26 12:10:00,6.59,6.62,6.58,6.62,434500.0,3.9888,4.007,3.9828,4.007,434500.0
2011-04-26 12:20:00,6.62,6.63,6.61,6.63,201000.0,4.007,4.013,4.0009,4.013,201000.0
2011-04-26 12:30:00,6.63,6.64,6.62,6.63,449700.0,4.013,4.0191,4.007,4.013,449700.0
2011-04-26 12:40:00,6.63,6.63,6.62,6.63,136700.0,4.013,4.013,4.007,4.013,136700.0
2011-04-26 12:50:00,6.63,6.63,6.61,6.61,143900.0,4.013,4.013,4.0009,4.0009,143900.0
2011-04-26 13:00:00,6.61,6.62,6.61,6.61,54900.0,4.0009,4.007,4.0009,4.0009,54900.0
2011-04-26 13:10:00,6.62,6.63,6.61,6.63,112900.0,4.007,4.013,4.0009,4.013,112900.0
2011-04-26 13:20:00,6.63,6.65,6.62,6.64,212400.0,4.013,4.0251,4.007,4.0191,212400.0
2011-04-26 13:30:00,6.63,6.64,6.62,6.63,172400.0,4.013,4.0191,4.007,4.013,172400.0
2011-04-26 13:40:00,6.62,6.63,6.61,6.63,162000.0,4.007,4.013,4.0009,4.013,162000.0
2011-04-26 13:50:00,6.63,6.63,6.62,6.62,66000.0,4.013,4.013,4.007,4.007,66000.0
2011-04-26 14:00:00,6.62,6.63,6.61,6.62,155500.0,4.007,4.013,4.0009,4.007,155500.0
2011-04-26 14:10:00,6.61,6.64,6.61,6.64,246400.0,4.0009,4.0191,4.0009,4.0191,246400.0
2011-04-26 14:20:00,6.64,6.64,6.62,6.64,201100.0,4.0191,4.0191,4.007,4.0191,201100.0
2011-04-26 14:30:00,6.63,6.64,6.63,6.64,50700.0,4.013,4.0191,4.013,4.0191,50700.0
2011-04-26 14:40:00,6.63,6.64,6.62,6.62,123400.0,4.013,4.0191,4.007,4.007,123400.0
2011-04-26 14:50:00,6.63,6.63,6.62,6.63,60500.0,4.013,4.013,4.007,4.013,60500.0
2011-04-26 15:00:00,6.62,6.64,6.62,6.64,142000.0,4.007,4.0191,4.007,4.0191,142000.0
2011-04-26 15:10:00,6.64,6.64,6.63,6.64,54300.0,4.0191,4.0191,4.013,4.0191,54300.0
2011-04-26 15:20:00,6.64,6.64,6.62,6.63,221000.0,4.0191,4.0191,4.007,4.013,221000.0
2011-04-26 15:30:00,6.63,6.63,6.62,6.62,89000.0,4.013,4.013,4.007,4.007,89000.0
2011-04-26 15:40:00,6.63,6.64,6.62,6.64,169800.0,4.013,4.0191,4.007,4.0191,169800.0
2011-04-26 15:50:00,6.64,6.65,6.63,6.65,876800.0,4.0191,4.0251,4.013,4.0251,876800.0
2011-04-27 09:30:00,6.65,6.7,6.62,6.69,807700.0,4.0251,4.0554,4.007,4.0493,807700.0
2011-04-27 09:40:00,6.68,6.69,6.68,6.68,207300.0,4.0433,4.0493,4.0433,4.0433,207300.0
2011-04-27 09:50:00,6.69,6.69,6.67,6.68,439800.0,4.0493,4.0493,4.0372,4.0433,439800.0
2011-04-27 10:00:00,6.68,6.68,6.65,6.66,502900.0,4.0433,4.0433,4.0251,4.0312,502900.0
2011-04-27 10:10:00,6.66,6.67,6.65,6.65,271700.0,4.0312,4.0372,4.0251,4.0251,271700.0
2011-04-27 10:20:00,6.65,6.67,6.65,6.66,215800.0,4.0251,4.0372,4.0251,4.0312,215800.0
2011-04-27 10:30:00,6.66,6.67,6.65,6.65,189800.0,4.0312,4.0372,4.0251,4.0251,189800.0
2011-04-27 10:40:00,6.66,6.67,6.65,6.67,581000.0,4.0312,4.0372,4.0251,4.0372,581000.0
2011-04-27 10:50:00,6.67,6.67,6.65,6.67,708700.0,4.0372,4.0372,4.0251,4.0372,708700.0
2011-04-27 11:00:00,6.67,6.68,6.66,6.68,167700.0,4.0372,4.0433,4.0312,4.0433,167700.0
2011-04-27 11:10:00,6.68,6.68,6.67,6.67,84900.0,4.0433,4.0433,4.0372,4.0372,84900.0
2011-04-27 11:20:00,6.67,6.69,6.66,6.68,835200.0,4.0372,4.0493,4.0312,4.0433,835200.0
2011-04-27 11:30:00,6.69,6.69,6.67,6.68,257600.0,4.0493,4.0493,4.0372,4.0433,257600.0
2011-04-27 11:40:00,6.68,6.69,6.68,6.69,87200.0,4.0433,4.0493,4.0433,4.0493,87200.0
2011-04-27 11:50:00,6.69,6.69,6.68,6.69,432900.0,4.0493,4.0493,4.0433,4.0493,432900.0
2011-04-27 12:00:00,6.69,6.69,6.68,6.68,134700.0,4.0493,4.0493,4.0433,4.0433,134700.0
2011-04-27 12:10:00,6.68,6.69,6.68,6.69,31300.0,4.0433,4.0493,4.0433,4.0493,31300.0
2011-04-27 12:20:00,6.69,6.69,6.68,6.69,99700.0,4.0493,4.0493,4.0433,4.0493,99700.0
2011-04-27 12:30:00,6.69,6.71,6.68,6.7,720800.0,4.0493,4.0615,4.0433,4.0554,720800.0
2011-04-27 12:40:00,6.7,6.71,6.68,6.68,380000.0,4.0554,4.0615,4.0433,4.0433,380000.0
2011-04-27 12:50:00,6.68,6.7,6.68,6.7,127500.0,4.0433,4.0554,4.0433,4.0554,127500.0
2011-04-27 13:00:00,6.7,6.7,6.69,6.7,46500.0,4.0554,4.0554,4.0493,4.0554,46500.0
2011-04-27 13:10:00,6.7,6.7,6.68,6.7,106200.0,4.0554,4.0554,4.0433,4.0554,106200.0
2011-04-27 13:20:00,6.7,6.7,6.69,6.7,263400.0,4.0554,4.0554,4.0493,4.0554,263400.0
2011-04-27 13:30:00,6.7,6.7,6.69,6.7,69800.0,4.0554,4.0554,4.0493,4.0554,69800.0
2011-04-27 13:40:00,6.7,6.7,6.69,6.7,25800.0,4.0554,4.0554,4.0493,4.0554,25800.0
2011-04-27 13:50:00,6.7,6.7,6.69,6.7,24800.0,4.0554,4.0554,4.0493,4.0554,24800.0
2011-04-27 14:00:00,6.7,6.71,6.69,6.71,209600.0,4.0554,4.0615,4.0493,4.0615,209600.0
2011-04-27 14:10:00,6.71,6.71,6.7,6.71,159500.0,4.0615,4.0615,4.0554,4.0615,159500.0
2011-04-27 14:20:00,6.7,6.73,6.7,6.72,607900.0,4.0554,4.0736,4.0554,4.0675,607900.0
2011-04-27 14:30:00,6.73,6.73,6.72,6.73,44900.0,4.0736,4.0736,4.0675,4.0736,44900.0
2011-04-27 14:40:00,6.73,6.74,6.72,6.74,261400.0,4.0736,4.0796,4.0675,4.0796,261400.0
2011-04-27 14:50:00,6.74,6.74,6.73,6.74,79400.0,4.0796,4.0796,4.0736,4.0796,79400.0
2011-04-27 15:00:00,6.74,6.76,6.74,6.75,1652800.0,4.0796,4.0917,4.0796,4.0857,1652800.0
2011-04-27 15:10:00,6.75,6.76,6.74,6.75,211500.0,4.0857,4.0917,4.0796,4.0857,211500.0
2011-04-27 15:20:00,6.75,6.77,6.74,6.75,1216000.0,4.0857,4.0978,4.0796,4.0857,1216000.0
2011-04-27 15:30:00,6.76,6.79,6.76,6.78,790400.0,4.0917,4.1099,4.0917,4.1038,790400.0
2011-04-27 15:40:00,6.79,6.79,6.77,6.78,313000.0,4.1099,4.1099,4.0978,4.1038,313000.0
2011-04-27 15:50:00,6.77,6.78,6.74,6.77,1538700.0,4.0978,4.1038,4.0796,4.0978,1538700.0
2011-04-28 09:30:00,6.73,6.82,6.71,6.82,713300.0,4.0736,4.128,4.0615,4.128,713300.0
2011-04-28 09:40:00,6.82,6.82,6.77,6.81,591700.0,4.128,4.128,4.0978,4.122,591700.0
2011-04-28 09:50:00,6.8,6.81,6.79,6.8,548400.0,4.1159,4.122,4.1099,4.1159,548400.0
2011-04-28 10:00:00,6.8,6.82,6.79,6.81,761000.0,4.1159,4.128,4.1099,4.122,761000.0
2011-04-28 10:10:00,6.81,6.83,6.79,6.83,525600.0,4.122,4.1341,4.1099,4.1341,525600.0
2011-04-28 10:20:00,6.83,6.85,6.81,6.84,599700.0,4.1341,4.1462,4.122,4.1401,599700.0
2011-04-28 10:30:00,6.84,6.85,6.81,6.82,361100.0,4.1401,4.1462,4.122,4.128,361100.0
2011-04-28 10:40:00,6.82,6.82,6.79,6.8,340300.0,4.128,4.128,4.1099,4.1159,340300.0
2011-04-28 10:50:00,6.8,6.8,6.79,6.8,62400.0,4.1159,4.1159,4.1099,4.1159,62400.0
2011-04-28 11:00:00,6.8,6.82,6.79,6.82,485000.0,4.1159,4.128,4.1099,4.128,485000.0
2011-04-28 11:10:00,6.82,6.82,6.8,6.81,85300.0,4.128,4.128,4.1159,4.122,85300.0
2011-04-28 11:20:00,6.81,6.84,6.8,6.83,228100.0,4.122,4.1401,4.1159,4.1341,228100.0
2011-04-28 11:30:00,6.84,6.84,6.82,6.83,131300.0,4.1401,4.1401,4.128,4.1341,131300.0
2011-04-28 11:40:00,6.82,6.83,6.8,6.8,160800.0,4.128,4.1341,4.1159,4.1159,160800.0
2011-04-28 11:50:00,6.8,6.81,6.79,6.79,111700.0,4.1159,4.122,4.1099,4.1099,111700.0
2011-04-28 12:00:00,6.8,6.83,6.79,6.83,320100.0,4.1159,4.1341,4.1099,4.1341,320100.0
2011-04-28 12:10:00,6.83,6.83,6.82,6.83,126800.0,4.1341,4.1341,4.128,4.1341,126800.0
2011-04-28 12:20:00,6.83,6.83,6.82,6.83,56700.0,4.1341,4.1341,4.128,4.1341,56700.0
2011-04-28 12:30:00,6.83,6.83,6.82,6.83,102900.0,4.1341,4.1341,4.128,4.1341,102900.0
2011-04-28 12:40:00,6.82,6.83,6.82,6.83,66100.0,4.128,4.1341,4.128,4.1341,66100.0
2011-04-28 12:50:00,6.83,6.83,6.82,6.83,117000.0,4.1341,4.1341,4.128,4.1341,117000.0
2011-04-28 13:00:00,6.83,6.83,6.82,6.83,103100.0,4.1341,4.1341,4.128,4.1341,103100.0
2011-04-28 13:10:00,6.83,6.83,6.82,6.83,120300.0,4.1341,4.1341,4.128,4.1341,120300.0
2011-04-28 13:20:00,6.83,6.84,6.82,6.83,190600.0,4.1341,4.1401,4.128,4.1341,190600.0
2011-04-28 13:30:00,6.84,6.84,6.83,6.83,55300.0,4.1401,4.1401,4.1341,4.1341,55300.0
2011-04-28 13:40:00,6.84,6.84,6.83,6.84,174000.0,4.1401,4.1401,4.1341,4.1401,174000.0
2011-04-28 13:50:00,6.84,6.84,6.83,6.83,232700.0,4.1401,4.1401,4.1341,4.1341,232700.0
2011-04-28 14:00:00,6.83,6.84,6.83,6.84,124200.0,4.1341,4.1401,4.1341,4.1401,124200.0
2011-04-28 14:10:00,6.84,6.84,6.83,6.83,95300.0,4.1401,4.1401,4.1341,4.1341,95300.0
2011-04-28 14:20:00,6.84,6.87,6.83,6.87,896100.0,4.1401,4.1583,4.1341,4.1583,896100.0
2011-04-28 14:30:00,6.87,6.88,6.85,6.86,357500.0,4.1583,4.1644,4.1462,4.1522,357500.0
2011-04-28 14:40:00,6.86,6.87,6.85,6.87,492700.0,4.1522,4.1583,4.1462,4.1583,492700.0
2011-04-28 14:50:00,6.87,6.87,6.86,6.86,210900.0,4.1583,4.1583,4.1522,4.1522,210900.0
2011-04-28 15:00:00,6.87,6.87,6.84,6.84,422800.0,4.1583,4.1583,4.1401,4.1401,422800.0
2011-04-28 15:10:00,6.84,6.85,6.83,6.83,361900.0,4.1401,4.1462,4.1341,4.1341,361900.0
2011-04-28 15:20:00,6.83,6.87,6.81,6.86,2047500.0,4.1341,4.1583,4.122,4.1522,2047500.0
2011-04-28 15:30:00,6.86,6.87,6.85,6.86,592700.0,4.1522,4.1583,4.1462,4.1522,592700.0
2011-04-28 15:40:00,6.87,6.87,6.85,6.86,380300.0,4.1583,4.1583,4.1462,4.1522,380300.0
2011-04-28 15:50:00,6.85,6.86,6.84,6.86,1119500.0,4.1462,4.1522,4.1401,4.1522,1119500.0
2011-04-29 09:30:00,6.84,6.87,6.82,6.84,372500.0,4.1401,4.1583,4.128,4.1401,372500.0
2011-04-29 09:40:00,6.84,6.85,6.8,6.8,221900.0,4.1401,4.1462,4.1159,4.1159,221900.0
2011-04-29 09:50:00,6.8,6.81,6.75,6.77,717900.0,4.1159,4.122,4.0857,4.0978,717900.0
2011-04-29 10:00:00,6.77,6.81,6.76,6.79,476600.0,4.0978,4.122,4.0917,4.1099,476600.0
2011-04-29 10:10:00,6.79,6.81,6.79,6.8,103500.0,4.1099,4.122,4.1099,4.1159,103500.0
2011-04-29 10:20:00,6.8,6.81,6.79,6.79,372400.0,4.1159,4.122,4.1099,4.1099,372400.0
2011-04-29 10:30:00,6.79,6.82,6.78,6.79,346500.0,4.1099,4.128,4.1038,4.1099,346500.0
2011-04-29 10:40:00,6.78,6.79,6.78,6.78,88600.0,4.1038,4.1099,4.1038,4.1038,88600.0
2011-04-29 10:50:00,6.78,6.8,6.78,6.8,342000.0,4.1038,4.1159,4.1038,4.1159,342000.0
2011-04-29 11:00:00,6.79,6.8,6.79,6.79,19600.0,4.1099,4.1159,4.1099,4.1099,19600.0
2011-04-29 11:10:00,6.79,6.8,6.79,6.79,265100.0,4.1099,4.1159,4.1099,4.1099,265100.0
2011-04-29 11:20:00,6.8,6.83,6.79,6.82,155500.0,4.1159,4.1341,4.1099,4.128,155500.0
2011-04-29 11:30:00,6.83,6.83,6.81,6.82,100900.0,4.1341,4.1341,4.122,4.128,100900.0
2011-04-29 11:40:00,6.82,6.83,6.82,6.82,112700.0,4.128,4.1341,4.128,4.128,112700.0
2011-04-29 11:50:00,6.83,6.87,6.82,6.84,624100.0,4.1341,4.1583,4.128,4.1401,624100.0
2011-04-29 12:00:00,6.84,6.85,6.84,6.84,84100.0,4.1401,4.1462,4.1401,4.1401,84100.0
2011-04-29 12:10:00,6.85,6.85,6.83,6.84,148200.0,4.1462,4.1462,4.1341,4.1401,148200.0
2011-04-29 12:20:00,6.84,6.85,6.83,6.83,68400.0,4.1401,4.1462,4.1341,4.1341,68400.0
2011-04-29 12:30:00,6.84,6.84,6.83,6.83,28200.0,4.1401,4.1401,4.1341,4.1341,28200.0
2011-04-29 12:40:00,6.83,6.84,6.83,6.84,119300.0,4.1341,4.1401,4.1341,4.1401,119300.0
2011-04-29 12:50:00,6.83,6.84,6.83,6.83,16600.0,4.1341,4.1401,4.1341,4.1341,16600.0
2011-04-29 13:00:00,6.83,6.84,6.83,6.84,36300.0,4.1341,4.1401,4.1341,4.1401,36300.0
2011-04-29 13:10:00,6.83,6.84,6.82,6.82,230800.0,4.1341,4.1401,4.128,4.128,230800.0
2011-04-29 13:20:00,6.82,6.83,6.8,6.82,305700.0,4.128,4.1341,4.1159,4.128,305700.0
2011-04-29 13:30:00,6.82,6.83,6.81,6.82,61500.0,4.128,4.1341,4.122,4.128,61500.0
2011-04-29 13:40:00,6.83,6.83,6.81,6.82,257400.0,4.1341,4.1341,4.122,4.128,257400.0
2011-04-29 13:50:00,6.81,6.82,6.8,6.82,152400.0,4.122,4.128,4.1159,4.128,152400.0
2011-04-29 14:00:00,6.82,6.82,6.81,6.82,38000.0,4.128,4.128,4.122,4.128,38000.0
2011-04-29 14:10:00,6.82,6.82,6.81,6.82,33500.0,4.128,4.128,4.122,4.128,33500.0
2011-04-29 14:20:00,6.81,6.82,6.81,6.82,46600.0,4.122,4.128,4.122,4.128,46600.0
2011-04-29 14:30:00,6.81,6.85,6.81,6.83,322400.0,4.122,4.1462,4.122,4.1341,322400.0
2011-04-29 14:40:00,6.83,6.84,6.81,6.82,126100.0,4.1341,4.1401,4.122,4.128,126100.0
2011-04-29 14:50:00,6.82,6.82,6.79,6.79,397500.0,4.128,4.128,4.1099,4.1099,397500.0
2011-04-29 15:00:00,6.79,6.82,6.79,6.81,159200.0,4.1099,4.128,4.1099,4.122,159200.0
2011-04-29 15:10:00,6.82,6.83,6.8,6.81,455300.0,4.128,4.1341,4.1159,4.122,455300.0
2011-04-29 15:20:00,6.81,6.81,6.8,6.8,156700.0,4.122,4.122,4.1159,4.1159,156700.0
2011-04-29 15:30:00,6.8,6.81,6.79,6.8,524500.0,4.1159,4.122,4.1099,4.1159,524500.0
2011-04-29 15:40:00,6.8,6.81,6.8,6.8,80200.0,4.1159,4.122,4.1159,4.1159,80200.0
2011-04-29 15:50:00,6.8,6.82,6.79,6.79,1245200.0,4.1159,4.128,4.1099,4.1099,1245200.0
2011-05-02 09:30:00,6.81,6.83,6.78,6.78,565900.0,4.122,4.1341,4.1038,4.1038,565900.0
2011-05-02 09:40:00,6.78,6.81,6.77,6.79,335800.0,4.1038,4.122,4.0978,4.1099,335800.0
2011-05-02 09:50:00,6.79,6.8,6.76,6.77,254600.0,4.1099,4.1159,4.0917,4.0978,254600.0
2011-05-02 10:00:00,6.77,6.78,6.75,6.77,351500.0,4.0978,4.1038,4.0857,4.0978,351500.0
2011-05-02 10:10:00,6.77,6.77,6.75,6.77,217000.0,4.0978,4.0978,4.0857,4.0978,217000.0
2011-05-02 10:20:00,6.77,6.78,6.76,6.77,245000.0,4.0978,4.1038,4.0917,4.0978,245000.0
2011-05-02 10:30:00,6.77,6.78,6.76,6.78,329500.0,4.0978,4.1038,4.0917,4.1038,329500.0
2011-05-02 10:40:00,6.78,6.79,6.77,6.78,192100.0,4.1038,4.1099,4.0978,4.1038,192100.0
2011-05-02 10:50:00,6.78,6.78,6.77,6.78,63100.0,4.1038,4.1038,4.0978,4.1038,63100.0
2011-05-02 11:00:00,6.78,6.8,6.77,6.8,137500.0,4.1038,4.1159,4.0978,4.1159,137500.0
2011-05-02 11:10:00,6.79,6.8,6.79,6.79,51200.0,4.1099,4.1159,4.1099,4.1099,51200.0
2011-05-02 11:20:00,6.79,6.8,6.77,6.78,197000.0,4.1099,4.1159,4.0978,4.1038,197000.0
2011-05-02 11:30:00,6.78,6.79,6.76,6.79,222600.0,4.1038,4.1099,4.0917,4.1099,222600.0
2011-05-02 11:40:00,6.79,6.8,6.77,6.78,298400.0,4.1099,4.1159,4.0978,4.1038,298400.0
2011-05-02 11:50:00,6.77,6.78,6.76,6.77,202100.0,4.0978,4.1038,4.0917,4.0978,202100.0
2011-05-02 12:00:00,6.76,6.76,6.75,6.75,127000.0,4.0917,4.0917,4.0857,4.0857,127000.0
2011-05-02 12:10:00,6.75,6.78,6.74,6.78,486100.0,4.0857,4.1038,4.0796,4.1038,486100.0
2011-05-02 12:20:00,6.77,6.78,6.75,6.75,313600.0,4.0978,4.1038,4.0857,4.0857,313600.0
2011-05-02 12:30:00,6.75,6.78,6.75,6.76,254700.0,4.0857,4.1038,4.0857,4.0917,254700.0
2011-05-02 12:40:00,6.76,6.77,6.76,6.76,26800.0,4.0917,4.0978,4.0917,4.0917,26800.0
2011-05-02 12:50:00,6.77,6.79,6.76,6.79,120000.0,4.0978,4.1099,4.0917,4.1099,120000.0
2011-05-02 13:00:00,6.79,6.79,6.78,6.79,94000.0,4.1099,4.1099,4.1038,4.1099,94000.0
2011-05-02 13:10:00,6.79,6.79,6.78,6.78,62400.0,4.1099,4.1099,4.1038,4.1038,62400.0
2011-05-02 13:20:00,6.78,6.79,6.78,6.79,57200.0,4.1038,4.1099,4.1038,4.1099,57200.0
2011-05-02 13:30:00,6.79,6.79,6.77,6.77,136400.0,4.1099,4.1099,4.0978,4.0978,136400.0
2011-05-02 13:40:00,6.77,6.78,6.77,6.78,90200.0,4.0978,4.1038,4.0978,4.1038,90200.0
2011-05-02 13:50:00,6.78,6.78,6.77,6.78,80700.0,4.1038,4.1038,4.0978,4.1038,80700.0
2011-05-02 14:00:00,6.78,6.78,6.77,6.78,52900.0,4.1038,4.1038,4.0978,4.1038,52900.0
2011-05-02 14:10:00,6.78,6.78,6.77,6.78,43700.0,4.1038,4.1038,4.0978,4.1038,43700.0
2011-05-02 14:20:00,6.77,6.78,6.75,6.76,291200.0,4.0978,4.1038,4.0857,4.0917,291200.0
2011-05-02 14:30:00,6.76,6.76,6.75,6.75,95200.0,4.0917,4.0917,4.0857,4.0857,95200.0
2011-05-02 14:40:00,6.75,6.76,6.74,6.74,151300.0,4.0857,4.0917,4.0796,4.0796,151300.0
2011-05-02 14:50:00,6.74,6.74,6.72,6.72,222000.0,4.0796,4.0796,4.0675,4.0675,222000.0
2011-05-02 15:00:00,6.72,6.76,6.72,6.76,316800.0,4.0675,4.0917,4.0675,4.0917,316800.0
2011-05-02 15:10:00,6.75,6.76,6.75,6.75,68200.0,4.0857,4.0917,4.0857,4.0857,68200.0
2011-05-02 15:20:00,6.76,6.78,6.75,6.77,537400.0,4.0917,4.1038,4.0857,4.0978,537400.0
2011-05-02 15:30:00,6.76,6.78,6.76,6.77,495700.0,4.0917,4.1038,4.0917,4.0978,495700.0
2011-05-02 15:40:00,6.77,6.79,6.75,6.78,523200.0,4.0978,4.1099,4.0857,4.1038,523200.0
2011-05-02 15:50:00,6.78,6.78,6.76,6.77,550700.0,4.1038,4.1038,4.0917,4.0978,550700.0
2011-05-03 09:30:00,6.76,6.77,6.7,6.72,868300.0,4.0917,4.0978,4.0554,4.0675,868300.0
2011-05-03 09:40:00,6.72,6.74,6.7,6.7,477500.0,4.0675,4.0796,4.0554,4.0554,477500.0
2011-05-03 09:50:00,6.7,6.8,6.7,6.79,452400.0,4.0554,4.1159,4.0554,4.1099,452400.0
2011-05-03 10:00:00,6.79,6.81,6.78,6.79,605500.0,4.1099,4.122,4.1038,4.1099,605500.0
2011-05-03 10:10:00,6.79,6.8,6.76,6.79,255200.0,4.1099,4.1159,4.0917,4.1099,255200.0
2011-05-03 10:20:00,6.79,6.8,6.78,6.8,111200.0,4.1099,4.1159,4.1038,4.1159,111200.0
2011-05-03 10:30:00,6.79,6.8,6.77,6.77,93300.0,4.1099,4.1159,4.0978,4.0978,93300.0
2011-05-03 10:40:00,6.77,6.79,6.77,6.79,170300.0,4.0978,4.1099,4.0978,4.1099,170300.0
2011-05-03 10:50:00,6.79,6.79,6.78,6.79,82600.0,4.1099,4.1099,4.1038,4.1099,82600.0
2011-05-03 11:00:00,6.79,6.79,6.78,6.79,146200.0,4.1099,4.1099,4.1038,4.1099,146200.0
2011-05-03 11:10:00,6.79,6.8,6.78,6.8,358600.0,4.1099,4.1159,4.1038,4.1159,358600.0
2011-05-03 11:20:00,6.8,6.81,6.79,6.79,300400.0,4.1159,4.122,4.1099,4.1099,300400.0
2011-05-03 11:30:00,6.79,6.8,6.77,6.79,397900.0,4.1099,4.1159,4.0978,4.1099,397900.0
2011-05-03 11:40:00,6.78,6.81,6.78,6.8,521000.0,4.1038,4.122,4.1038,4.1159,521000.0
2011-05-03 11:50:00,6.8,6.8,6.79,6.8,98600.0,4.1159,4.1159,4.1099,4.1159,98600.0
2011-05-03 12:00:00,6.8,6.83,6.79,6.83,1064300.0,4.1159,4.1341,4.1099,4.1341,1064300.0
2011-05-03 12:10:00,6.83,6.85,6.82,6.83,880300.0,4.1341,4.1462,4.128,4.1341,880300.0
2011-05-03 12:20:00,6.83,6.85,6.82,6.85,503200.0,4.1341,4.1462,4.128,4.1462,503200.0
2011-05-03 12:30:00,6.84,6.88,6.84,6.85,574500.0,4.1401,4.1644,4.1401,4.1462,574500.0
2011-05-03 12:40:00,6.86,6.86,6.84,6.85,93800.0,4.1522,4.1522,4.1401,4.1462,93800.0
2011-05-03 12:50:00,6.85,6.85,6.83,6.84,255400.0,4.1462,4.1462,4.1341,4.1401,255400.0
2011-05-03 13:00:00,6.83,6.85,6.81,6.82,225700.0,4.1341,4.1462,4.122,4.128,225700.0
2011-05-03 13:10:00,6.83,6.83,6.82,6.82,53500.0,4.1341,4.1341,4.128,4.128,53500.0
2011-05-03 13:20:00,6.82,6.83,6.81,6.81,151400.0,4.128,4.1341,4.122,4.122,151400.0
2011-05-03 13:30:00,6.81,6.85,6.81,6.84,340300.0,4.122,4.1462,4.122,4.1401,340300.0
2011-05-03 13:40:00,6.85,6.85,6.82,6.83,165600.0,4.1462,4.1462,4.128,4.1341,165600.0
2011-05-03 13:50:00,6.83,6.85,6.83,6.85,61300.0,4.1341,4.1462,4.1341,4.1462,61300.0
2011-05-03 14:00:00,6.85,6.85,6.81,6.81,298700.0,4.1462,4.1462,4.122,4.122,298700.0
2011-05-03 14:10:00,6.82,6.82,6.79,6.81,380900.0,4.128,4.128,4.1099,4.122,380900.0
2011-05-03 14:20:00,6.81,6.84,6.8,6.84,244600.0,4.122,4.1401,4.1159,4.1401,244600.0
2011-05-03 14:30:00,6.83,6.84,6.8,6.81,262100.0,4.1341,4.1401,4.1159,4.122,262100.0
2011-05-03 14:40:00,6.82,6.85,6.81,6.83,323700.0,4.128,4.1462,4.122,4.1341,323700.0
2011-05-03 14:50:00,6.83,6.86,6.83,6.83,393700.0,4.1341,4.1522,4.1341,4.1341,393700.0
2011-05-03 15:00:00,6.83,6.84,6.83,6.83,51800.0,4.1341,4.1401,4.1341,4.1341,51800.0
2011-05-03 15:10:00,6.83,6.84,6.81,6.83,335400.0,4.1341,4.1401,4.122,4.1341,335400.0
2011-05-03 15:20:00,6.84,6.85,6.83,6.85,350000.0,4.1401,4.1462,4.1341,4.1462,350000.0
2011-05-03 15:30:00,6.85,6.85,6.83,6.84,103500.0,4.1462,4.1462,4.1341,4.1401,103500.0
2011-05-03 15:40:00,6.84,6.85,6.8,6.81,745100.0,4.1401,4.1462,4.1159,4.122,745100.0
2011-05-03 15:50:00,6.81,6.85,6.81,6.85,644300.0,4.122,4.1462,4.122,4.1462,644300.0
2011-05-04 09:30:00,6.85,6.87,6.8,6.84,788900.0,4.1462,4.1583,4.1159,4.1401,788900.0
2011-05-04 09:40:00,6.84,6.84,6.75,6.78,595400.0,4.1401,4.1401,4.0857,4.1038,595400.0
2011-05-04 09:50:00,6.78,6.81,6.73,6.76,658800.0,4.1038,4.122,4.0736,4.0917,658800.0
2011-05-04 10:00:00,6.76,6.77,6.7,6.72,724500.0,4.0917,4.0978,4.0554,4.0675,724500.0
2011-05-04 10:10:00,6.72,6.77,6.71,6.77,736400.0,4.0675,4.0978,4.0615,4.0978,736400.0
2011-05-04 10:20:00,6.77,6.78,6.74,6.75,665400.0,4.0978,4.1038,4.0796,4.0857,665400.0
2011-05-04 10:30:00,6.76,6.79,6.75,6.78,428400.0,4.0917,4.1099,4.0857,4.1038,428400.0
2011-05-04 10:40:00,6.78,6.79,6.77,6.77,973900.0,4.1038,4.1099,4.0978,4.0978,973900.0
2011-05-04 10:50:00,6.77,6.8,6.77,6.8,300700.0,4.0978,4.1159,4.0978,4.1159,300700.0
2011-05-04 11:00:00,6.79,6.8,6.77,6.78,284500.0,4.1099,4.1159,4.0978,4.1038,284500.0
2011-05-04 11:10:00,6.78,6.79,6.73,6.75,741400.0,4.1038,4.1099,4.0736,4.0857,741400.0
2011-05-04 11:20:00,6.75,6.79,6.75,6.77,464100.0,4.0857,4.1099,4.0857,4.0978,464100.0
2011-05-04 11:30:00,6.78,6.79,6.77,6.79,87200.0,4.1038,4.1099,4.0978,4.1099,87200.0
2011-05-04 11:40:00,6.79,6.79,6.77,6.78,184600.0,4.1099,4.1099,4.0978,4.1038,184600.0
2011-05-04 11:50:00,6.79,6.79,6.77,6.79,282800.0,4.1099,4.1099,4.0978,4.1099,282800.0
2011-05-04 12:00:00,6.79,6.79,6.78,6.79,75200.0,4.1099,4.1099,4.1038,4.1099,75200.0
2011-05-04 12:10:00,6.79,6.79,6.77,6.78,176000.0,4.1099,4.1099,4.0978,4.1038,176000.0
2011-05-04 12:20:00,6.78,6.78,6.75,6.76,351000.0,4.1038,4.1038,4.0857,4.0917,351000.0
2011-05-04 12:30:00,6.76,6.78,6.76,6.77,120300.0,4.0917,4.1038,4.0917,4.0978,120300.0
2011-05-04 12:40:00,6.78,6.78,6.74,6.76,1058800.0,4.1038,4.1038,4.0796,4.0917,1058800.0
2011-05-04 12:50:00,6.76,6.76,6.73,6.74,929900.0,4.0917,4.0917,4.0736,4.0796,929900.0
2011-05-04 13:00:00,6.74,6.75,6.73,6.75,211900.0,4.0796,4.0857,4.0736,4.0857,211900.0
2011-05-04 13:10:00,6.75,6.75,6.74,6.75,54700.0,4.0857,4.0857,4.0796,4.0857,54700.0
2011-05-04 13:20:00,6.75,6.75,6.74,6.75,128800.0,4.0857,4.0857,4.0796,4.0857,128800.0
2011-05-04 13:30:00,6.75,6.76,6.74,6.76,155200.0,4.0857,4.0917,4.0796,4.0917,155200.0
2011-05-04 13:40:00,6.76,6.76,6.75,6.76,28800.0,4.0917,4.0917,4.0857,4.0917,28800.0
2011-05-04 13:50:00,6.76,6.77,6.75,6.77,163800.0,4.0917,4.0978,4.0857,4.0978,163800.0
2011-05-04 14:00:00,6.77,6.77,6.74,6.75,170600.0,4.0978,4.0978,4.0796,4.0857,170600.0
2011-05-04 14:10:00,6.75,6.76,6.74,6.76,139800.0,4.0857,4.0917,4.0796,4.0917,139800.0
2011-05-04 14:20:00,6.76,6.78,6.76,6.77,100400.0,4.0917,4.1038,4.0917,4.0978,100400.0
2011-05-04 14:30:00,6.77,6.78,6.75,6.77,326100.0,4.0978,4.1038,4.0857,4.0978,326100.0
2011-05-04 14:40:00,6.77,6.78,6.76,6.78,370400.0,4.0978,4.1038,4.0917,4.1038,370400.0
2011-05-04 14:50:00,6.78,6.78,6.77,6.77,105700.0,4.1038,4.1038,4.0978,4.0978,105700.0
2011-05-04 15:00:00,6.77,6.79,6.76,6.76,276100.0,4.0978,4.1099,4.0917,4.0917,276100.0
2011-05-04 15:10:00,6.76,6.77,6.76,6.77,136300.0,4.0917,4.0978,4.0917,4.0978,136300.0
2011-05-04 15:20:00,6.77,6.79,6.76,6.79,163700.0,4.0978,4.1099,4.0917,4.1099,163700.0
2011-05-04 15:30:00,6.79,6.79,6.77,6.77,142800.0,4.1099,4.1099,4.0978,4.0978,142800.0
2011-05-04 15:40:00,6.78,6.78,6.75,6.76,299100.0,4.1038,4.1038,4.0857,4.0917,299100.0
2011-05-04 15:50:00,6.75,6.77,6.75,6.76,566500.0,4.0857,4.0978,4.0857,4.0917,566500.0
2011-05-05 09:30:00,6.72,6.75,6.71,6.73,243400.0,4.0675,4.0857,4.0615,4.0736,243400.0
2011-05-05 09:40:00,6.74,6.77,6.73,6.75,953800.0,4.0796,4.0978,4.0736,4.0857,953800.0
2011-05-05 09:50:00,6.74,6.75,6.71,6.73,463400.0,4.0796,4.0857,4.0615,4.0736,463400.0
2011-05-05 10:00:00,6.72,6.73,6.69,6.7,383000.0,4.0675,4.0736,4.0493,4.0554,383000.0
2011-05-05 10:10:00,6.7,6.72,6.69,6.71,706800.0,4.0554,4.0675,4.0493,4.0615,706800.0
2011-05-05 10:20:00,6.71,6.71,6.66,6.71,895100.0,4.0615,4.0615,4.0312,4.0615,895100.0
2011-05-05 10:30:00,6.7,6.71,6.67,6.7,663000.0,4.0554,4.0615,4.0372,4.0554,663000.0
2011-05-05 10:40:00,6.7,6.71,6.69,6.69,89900.0,4.0554,4.0615,4.0493,4.0493,89900.0
2011-05-05 10:50:00,6.7,6.7,6.68,6.7,128700.0,4.0554,4.0554,4.0433,4.0554,128700.0
2011-05-05 11:00:00,6.69,6.7,6.67,6.68,426000.0,4.0493,4.0554,4.0372,4.0433,426000.0
2011-05-05 11:10:00,6.68,6.7,6.66,6.69,534800.0,4.0433,4.0554,4.0312,4.0493,534800.0
2011-05-05 11:20:00,6.69,6.7,6.68,6.7,84600.0,4.0493,4.0554,4.0433,4.0554,84600.0
2011-05-05 11:30:00,6.69,6.71,6.69,6.71,105400.0,4.0493,4.0615,4.0493,4.0615,105400.0
2011-05-05 11:40:00,6.71,6.74,6.69,6.74,490500.0,4.0615,4.0796,4.0493,4.0796,490500.0
2011-05-05 11:50:00,6.74,6.74,6.71,6.72,221900.0,4.0796,4.0796,4.0615,4.0675,221900.0
2011-05-05 12:00:00,6.71,6.73,6.7,6.72,221500.0,4.0615,4.0736,4.0554,4.0675,221500.0
2011-05-05 12:10:00,6.72,6.72,6.7,6.72,103800.0,4.0675,4.0675,4.0554,4.0675,103800.0
2011-05-05 12:20:00,6.72,6.72,6.71,6.72,101600.0,4.0675,4.0675,4.0615,4.0675,101600.0
2011-05-05 12:30:00,6.72,6.72,6.71,6.72,51600.0,4.0675,4.0675,4.0615,4.0675,51600.0
2011-05-05 12:40:00,6.71,6.72,6.7,6.71,112600.0,4.0615,4.0675,4.0554,4.0615,112600.0
2011-05-05 12:50:00,6.71,6.72,6.7,6.72,66400.0,4.0615,4.0675,4.0554,4.0675,66400.0
2011-05-05 13:00:00,6.72,6.73,6.71,6.72,140600.0,4.0675,4.0736,4.0615,4.0675,140600.0
2011-05-05 13:10:00,6.72,6.72,6.71,6.72,38200.0,4.0675,4.0675,4.0615,4.0675,38200.0
2011-05-05 13:20:00,6.72,6.72,6.71,6.72,21400.0,4.0675,4.0675,4.0615,4.0675,21400.0
2011-05-05 13:30:00,6.72,6.72,6.71,6.72,30500.0,4.0675,4.0675,4.0615,4.0675,30500.0
2011-05-05 13:40:00,6.71,6.72,6.7,6.72,345800.0,4.0615,4.0675,4.0554,4.0675,345800.0
2011-05-05 13:50:00,6.71,6.73,6.71,6.73,100600.0,4.0615,4.0736,4.0615,4.0736,100600.0
2011-05-05 14:00:00,6.73,6.73,6.7,6.7,165600.0,4.0736,4.0736,4.0554,4.0554,165600.0
2011-05-05 14:10:00,6.7,6.71,6.68,6.69,352700.0,4.0554,4.0615,4.0433,4.0493,352700.0
2011-05-05 14:20:00,6.69,6.71,6.69,6.7,219300.0,4.0493,4.0615,4.0493,4.0554,219300.0
2011-05-05 14:30:00,6.7,6.7,6.69,6.7,70700.0,4.0554,4.0554,4.0493,4.0554,70700.0
2011-05-05 14:40:00,6.69,6.7,6.69,6.7,91400.0,4.0493,4.0554,4.0493,4.0554,91400.0
2011-05-05 14:50:00,6.69,6.7,6.67,6.68,312400.0,4.0493,4.0554,4.0372,4.0433,312400.0
2011-05-05 15:00:00,6.67,6.68,6.66,6.66,342900.0,4.0372,4.0433,4.0312,4.0312,342900.0
2011-05-05 15:10:00,6.66,6.68,6.65,6.65,333200.0,4.0312,4.0433,4.0251,4.0251,333200.0
2011-05-05 15:20:00,6.66,6.66,6.61,6.62,646700.0,4.0312,4.0312,4.0009,4.007,646700.0
2011-05-05 15:30:00,6.61,6.66,6.61,6.65,965100.0,4.0009,4.0312,4.0009,4.0251,965100.0
2011-05-05 15:40:00,6.65,6.67,6.63,6.66,323900.0,4.0251,4.0372,4.013,4.0312,323900.0
2011-05-05 15:50:00,6.66,6.68,6.65,6.65,1121100.0,4.0312,4.0433,4.0251,4.0251,1121100.0
2011-05-06 09:30:00,6.73,6.74,6.68,6.68,379700.0,4.0736,4.0796,4.0433,4.0433,379700.0
2011-05-06 09:40:00,6.69,6.73,6.68,6.71,518500.0,4.0493,4.0736,4.0433,4.0615,518500.0
2011-05-06 09:50:00,6.71,6.71,6.69,6.7,66900.0,4.0615,4.0615,4.0493,4.0554,66900.0
2011-05-06 10:00:00,6.7,6.7,6.67,6.68,104000.0,4.0554,4.0554,4.0372,4.0433,104000.0
2011-05-06 10:10:00,6.68,6.69,6.66,6.67,151500.0,4.0433,4.0493,4.0312,4.0372,151500.0
2011-05-06 10:20:00,6.67,6.68,6.66,6.66,114100.0,4.0372,4.0433,4.0312,4.0312,114100.0
2011-05-06 10:30:00,6.66,6.69,6.65,6.66,337100.0,4.0312,4.0493,4.0251,4.0312,337100.0
2011-05-06 10:40:00,6.66,6.67,6.66,6.67,74800.0,4.0312,4.0372,4.0312,4.0372,74800.0
2011-05-06 10:50:00,6.67,6.68,6.66,6.67,1464500.0,4.0372,4.0433,4.0312,4.0372,1464500.0
2011-05-06 11:00:00,6.67,6.68,6.66,6.67,350100.0,4.0372,4.0433,4.0312,4.0372,350100.0
2011-05-06 11:10:00,6.67,6.72,6.67,6.71,548600.0,4.0372,4.0675,4.0372,4.0615,548600.0
2011-05-06 11:20:00,6.72,6.72,6.7,6.7,140300.0,4.0675,4.0675,4.0554,4.0554,140300.0
2011-05-06 11:30:00,6.7,6.71,6.7,6.7,25600.0,4.0554,4.0615,4.0554,4.0554,25600.0
2011-05-06 11:40:00,6.7,6.71,6.69,6.71,153600.0,4.0554,4.0615,4.0493,4.0615,153600.0
2011-05-06 11:50:00,6.71,6.71,6.69,6.71,106600.0,4.0615,4.0615,4.0493,4.0615,106600.0
2011-05-06 12:00:00,6.71,6.71,6.68,6.68,81400.0,4.0615,4.0615,4.0433,4.0433,81400.0
2011-05-06 12:10:00,6.68,6.69,6.68,6.68,44800.0,4.0433,4.0493,4.0433,4.0433,44800.0
2011-05-06 12:20:00,6.68,6.7,6.68,6.68,105000.0,4.0433,4.0554,4.0433,4.0433,105000.0
2011-05-06 12:30:00,6.68,6.7,6.68,6.68,126700.0,4.0433,4.0554,4.0433,4.0433,126700.0
2011-05-06 12:40:00,6.68,6.69,6.65,6.66,310000.0,4.0433,4.0493,4.0251,4.0312,310000.0
2011-05-06 12:50:00,6.66,6.68,6.65,6.68,86800.0,4.0312,4.0433,4.0251,4.0433,86800.0
2011-05-06 13:00:00,6.68,6.68,6.67,6.68,11200.0,4.0433,4.0433,4.0372,4.0433,11200.0
2011-05-06 13:10:00,6.68,6.68,6.62,6.63,221400.0,4.0433,4.0433,4.007,4.013,221400.0
2011-05-06 13:20:00,6.62,6.64,6.62,6.63,248000.0,4.007,4.0191,4.007,4.013,248000.0
2011-05-06 13:30:00,6.64,6.64,6.62,6.62,110800.0,4.0191,4.0191,4.007,4.007,110800.0
2011-05-06 13:40:00,6.62,6.63,6.57,6.61,1293800.0,4.007,4.013,3.9767,4.0009,1293800.0
2011-05-06 13:50:00,6.61,6.64,6.61,6.64,527100.0,4.0009,4.0191,4.0009,4.0191,527100.0
2011-05-06 14:00:00,6.63,6.67,6.63,6.67,310300.0,4.013,4.0372,4.013,4.0372,310300.0
2011-05-06 14:10:00,6.67,6.69,6.66,6.67,216800.0,4.0372,4.0493,4.0312,4.0372,216800.0
2011-05-06 14:20:00,6.67,6.67,6.63,6.64,188600.0,4.0372,4.0372,4.013,4.0191,188600.0
2011-05-06 14:30:00,6.63,6.64,6.62,6.63,603000.0,4.013,4.0191,4.007,4.013,603000.0
2011-05-06 14:40:00,6.62,6.66,6.62,6.64,167400.0,4.007,4.0312,4.007,4.0191,167400.0
2011-05-06 14:50:00,6.65,6.66,6.63,6.65,151300.0,4.0251,4.0312,4.013,4.0251,151300.0
2011-05-06 15:00:00,6.64,6.65,6.63,6.63,92000.0,4.0191,4.0251,4.013,4.013,92000.0
2011-05-06 15:10:00,6.64,6.65,6.63,6.64,78200.0,4.0191,4.0251,4.013,4.0191,78200.0
2011-05-06 15:20:00,6.64,6.64,6.61,6.63,94500.0,4.0191,4.0191,4.0009,4.013,94500.0
2011-05-06 15:30:00,6.63,6.65,6.62,6.63,171600.0,4.013,4.0251,4.007,4.013,171600.0
2011-05-06 15:40:00,6.63,6.64,6.62,6.64,94100.0,4.013,4.0191,4.007,4.0191,94100.0
2011-05-06 15:50:00,6.64,6.65,6.63,6.63,494900.0,4.0191,4.0251,4.013,4.013,494900.0
2011-05-09 09:30:00,6.64,6.65,6.6,6.6,237100.0,4.0191,4.0251,3.9949,3.9949,237100.0
2011-05-09 09:40:00,6.61,6.62,6.59,6.61,218300.0,4.0009,4.007,3.9888,4.0009,218300.0
2011-05-09 09:50:00,6.61,6.61,6.6,6.61,92700.0,4.0009,4.0009,3.9949,4.0009,92700.0
2011-05-09 10:00:00,6.61,6.63,6.6,6.62,77600.0,4.0009,4.013,3.9949,4.007,77600.0
2011-05-09 10:10:00,6.63,6.63,6.6,6.61,265100.0,4.013,4.013,3.9949,4.0009,265100.0
2011-05-09 10:20:00,6.61,6.62,6.6,6.61,266200.0,4.0009,4.007,3.9949,4.0009,266200.0
2011-05-09 10:30:00,6.61,6.62,6.6,6.62,88200.0,4.0009,4.007,3.9949,4.007,88200.0
2011-05-09 10:40:00,6.61,6.62,6.6,6.61,132600.0,4.0009,4.007,3.9949,4.0009,132600.0
2011-05-09 10:50:00,6.61,6.63,6.61,6.62,166500.0,4.0009,4.013,4.0009,4.007,166500.0
2011-05-09 11:00:00,6.62,6.63,6.61,6.62,112100.0,4.007,4.013,4.0009,4.007,112100.0
2011-05-09 11:10:00,6.62,6.64,6.61,6.64,186000.0,4.007,4.0191,4.0009,4.0191,186000.0
2011-05-09 11:20:00,6.64,6.65,6.63,6.64,116300.0,4.0191,4.0251,4.013,4.0191,116300.0
2011-05-09 11:30:00,6.64,6.64,6.62,6.62,95200.0,4.0191,4.0191,4.007,4.007,95200.0
2011-05-09 11:40:00,6.63,6.63,6.6,6.62,310200.0,4.013,4.013,3.9949,4.007,310200.0
2011-05-09 11:50:00,6.63,6.65,6.62,6.65,81900.0,4.013,4.0251,4.007,4.0251,81900.0
2011-05-09 12:00:00,6.65,6.65,6.64,6.64,44700.0,4.0251,4.0251,4.0191,4.0191,44700.0
2011-05-09 12:10:00,6.64,6.67,6.63,6.65,227900.0,4.0191,4.0372,4.013,4.0251,227900.0
2011-05-09 12:20:00,6.66,6.66,6.65,6.65,87200.0,4.0312,4.0312,4.0251,4.0251,87200.0
2011-05-09 12:30:00,6.66,6.66,6.65,6.66,25200.0,4.0312,4.0312,4.0251,4.0312,25200.0
2011-05-09 12:40:00,6.66,6.66,6.65,6.66,34900.0,4.0312,4.0312,4.0251,4.0312,34900.0
2011-05-09 12:50:00,6.66,6.67,6.65,6.67,116500.0,4.0312,4.0372,4.0251,4.0372,116500.0
2011-05-09 13:00:00,6.67,6.67,6.66,6.66,33300.0,4.0372,4.0372,4.0312,4.0312,33300.0
2011-05-09 13:10:00,6.67,6.67,6.65,6.65,221000.0,4.0372,4.0372,4.0251,4.0251,221000.0
2011-05-09 13:20:00,6.66,6.69,6.65,6.69,365500.0,4.0312,4.0493,4.0251,4.0493,365500.0
2011-05-09 13:30:00,6.69,6.69,6.68,6.68,32300.0,4.0493,4.0493,4.0433,4.0433,32300.0
2011-05-09 13:40:00,6.69,6.69,6.68,6.69,39900.0,4.0493,4.0493,4.0433,4.0493,39900.0
2011-05-09 13:50:00,6.69,6.69,6.68,6.69,30700.0,4.0493,4.0493,4.0433,4.0493,30700.0
2011-05-09 14:00:00,6.69,6.7,6.68,6.7,248100.0,4.0493,4.0554,4.0433,4.0554,248100.0
2011-05-09 14:10:00,6.69,6.72,6.69,6.71,450200.0,4.0493,4.0675,4.0493,4.0615,450200.0
2011-05-09 14:20:00,6.71,6.72,6.69,6.71,253100.0,4.0615,4.0675,4.0493,4.0615,253100.0
2011-05-09 14:30:00,6.71,6.72,6.71,6.72,94000.0,4.0615,4.0675,4.0615,4.0675,94000.0
2011-05-09 14:40:00,6.71,6.72,6.71,6.71,95900.0,4.0615,4.0675,4.0615,4.0615,95900.0
2011-05-09 14:50:00,6.72,6.72,6.71,6.72,265000.0,4.0675,4.0675,4.0615,4.0675,265000.0
2011-05-09 15:00:00,6.72,6.72,6.71,6.72,49100.0,4.0675,4.0675,4.0615,4.0675,49100.0
2011-05-09 15:10:00,6.72,6.74,6.71,6.74,884700.0,4.0675,4.0796,4.0615,4.0796,884700.0
2011-05-09 15:20:00,6.73,6.74,6.72,6.73,291700.0,4.0736,4.0796,4.0675,4.0736,291700.0
2011-05-09 15:30:00,6.72,6.73,6.7,6.72,487000.0,4.0675,4.0736,4.0554,4.0675,487000.0
2011-05-09 15:40:00,6.72,6.72,6.71,6.71,173700.0,4.0675,4.0675,4.0615,4.0615,173700.0
2011-05-09 15:50:00,6.71,6.73,6.7,6.71,901300.0,4.0615,4.0736,4.0554,4.0615,901300.0
2011-05-10 09:30:00,6.71,6.73,6.7,6.71,132900.0,4.0615,4.0736,4.0554,4.0615,132900.0
2011-05-10 09:40:00,6.72,6.75,6.71,6.74,86300.0,4.0675,4.0857,4.0615,4.0796,86300.0
2011-05-10 09:50:00,6.75,6.75,6.73,6.74,235100.0,4.0857,4.0857,4.0736,4.0796,235100.0
2011-05-10 10:00:00,6.74,6.76,6.73,6.75,476400.0,4.0796,4.0917,4.0736,4.0857,476400.0
2011-05-10 10:10:00,6.75,6.78,6.74,6.77,368200.0,4.0857,4.1038,4.0796,4.0978,368200.0
2011-05-10 10:20:00,6.76,6.79,6.76,6.77,189800.0,4.0917,4.1099,4.0917,4.0978,189800.0
2011-05-10 10:30:00,6.77,6.79,6.77,6.78,331200.0,4.0978,4.1099,4.0978,4.1038,331200.0
2011-05-10 10:40:00,6.78,6.8,6.77,6.79,407500.0,4.1038,4.1159,4.0978,4.1099,407500.0
2011-05-10 10:50:00,6.78,6.79,6.78,6.78,80200.0,4.1038,4.1099,4.1038,4.1038,80200.0
2011-05-10 11:00:00,6.79,6.79,6.75,6.75,481300.0,4.1099,4.1099,4.0857,4.0857,481300.0
2011-05-10 11:10:00,6.75,6.76,6.72,6.73,398100.0,4.0857,4.0917,4.0675,4.0736,398100.0
2011-05-10 11:20:00,6.72,6.74,6.72,6.73,228100.0,4.0675,4.0796,4.0675,4.0736,228100.0
2011-05-10 11:30:00,6.74,6.76,6.73,6.74,245300.0,4.0796,4.0917,4.0736,4.0796,245300.0
2011-05-10 11:40:00,6.74,6.76,6.74,6.75,158900.0,4.0796,4.0917,4.0796,4.0857,158900.0
2011-05-10 11:50:00,6.74,6.75,6.74,6.74,16600.0,4.0796,4.0857,4.0796,4.0796,16600.0
2011-05-10 12:00:00,6.74,6.75,6.73,6.73,116000.0,4.0796,4.0857,4.0736,4.0736,116000.0
2011-05-10 12:10:00,6.73,6.74,6.71,6.72,213800.0,4.0736,4.0796,4.0615,4.0675,213800.0
2011-05-10 12:20:00,6.72,6.73,6.7,6.7,162800.0,4.0675,4.0736,4.0554,4.0554,162800.0
2011-05-10 12:30:00,6.71,6.73,6.7,6.71,173000.0,4.0615,4.0736,4.0554,4.0615,173000.0
2011-05-10 12:40:00,6.72,6.73,6.71,6.71,104800.0,4.0675,4.0736,4.0615,4.0615,104800.0
2011-05-10 12:50:00,6.71,6.72,6.71,6.71,24600.0,4.0615,4.0675,4.0615,4.0615,24600.0
2011-05-10 13:00:00,6.71,6.71,6.7,6.7,354500.0,4.0615,4.0615,4.0554,4.0554,354500.0
2011-05-10 13:10:00,6.71,6.73,6.7,6.73,405300.0,4.0615,4.0736,4.0554,4.0736,405300.0
2011-05-10 13:20:00,6.73,6.73,6.72,6.72,26300.0,4.0736,4.0736,4.0675,4.0675,26300.0
2011-05-10 13:30:00,6.72,6.73,6.72,6.73,79700.0,4.0675,4.0736,4.0675,4.0736,79700.0
2011-05-10 13:40:00,6.72,6.75,6.72,6.73,404300.0,4.0675,4.0857,4.0675,4.0736,404300.0
2011-05-10 13:50:00,6.73,6.75,6.73,6.74,184700.0,4.0736,4.0857,4.0736,4.0796,184700.0
2011-05-10 14:00:00,6.75,6.75,6.72,6.73,127200.0,4.0857,4.0857,4.0675,4.0736,127200.0
2011-05-10 14:10:00,6.72,6.73,6.71,6.71,169100.0,4.0675,4.0736,4.0615,4.0615,169100.0
2011-05-10 14:20:00,6.71,6.72,6.7,6.7,120900.0,4.0615,4.0675,4.0554,4.0554,120900.0
2011-05-10 14:30:00,6.7,6.72,6.7,6.72,211700.0,4.0554,4.0675,4.0554,4.0675,211700.0
2011-05-10 14:40:00,6.72,6.73,6.7,6.7,329300.0,4.0675,4.0736,4.0554,4.0554,329300.0
2011-05-10 14:50:00,6.7,6.71,6.69,6.69,161000.0,4.0554,4.0615,4.0493,4.0493,161000.0
2011-05-10 15:00:00,6.7,6.73,6.69,6.72,376200.0,4.0554,4.0736,4.0493,4.0675,376200.0
2011-05-10 15:10:00,6.73,6.75,6.71,6.74,892100.0,4.0736,4.0857,4.0615,4.0796,892100.0
2011-05-10 15:20:00,6.74,6.75,6.72,6.72,571200.0,4.0796,4.0857,4.0675,4.0675,571200.0
2011-05-10 15:30:00,6.73,6.73,6.71,6.72,156400.0,4.0736,4.0736,4.0615,4.0675,156400.0
2011-05-10 15:40:00,6.72,6.72,6.68,6.7,386500.0,4.0675,4.0675,4.0433,4.0554,386500.0
2011-05-10 15:50:00,6.69,6.72,6.69,6.71,912100.0,4.0493,4.0675,4.0493,4.0615,912100.0
2011-05-11 09:30:00,6.71,6.72,6.68,6.72,526600.0,4.0615,4.0675,4.0433,4.0675,526600.0
2011-05-11 09:40:00,6.72,6.72,6.69,6.71,179700.0,4.0675,4.0675,4.0493,4.0615,179700.0
2011-05-11 09:50:00,6.71,6.72,6.7,6.7,698600.0,4.0615,4.0675,4.0554,4.0554,698600.0
2011-05-11 10:00:00,6.71,6.72,6.7,6.71,285200.0,4.0615,4.0675,4.0554,4.0615,285200.0
2011-05-11 10:10:00,6.71,6.72,6.7,6.7,260000.0,4.0615,4.0675,4.0554,4.0554,260000.0
2011-05-11 10:20:00,6.71,6.73,6.7,6.73,154300.0,4.0615,4.0736,4.0554,4.0736,154300.0
2011-05-11 10:30:00,6.73,6.73,6.71,6.72,236800.0,4.0736,4.0736,4.0615,4.0675,236800.0
2011-05-11 10:40:00,6.73,6.76,6.72,6.76,292600.0,4.0736,4.0917,4.0675,4.0917,292600.0
2011-05-11 10:50:00,6.76,6.78,6.75,6.78,170100.0,4.0917,4.1038,4.0857,4.1038,170100.0
2011-05-11 11:00:00,6.78,6.78,6.77,6.77,130600.0,4.1038,4.1038,4.0978,4.0978,130600.0
2011-05-11 11:10:00,6.78,6.79,6.77,6.79,193700.0,4.1038,4.1099,4.0978,4.1099,193700.0
2011-05-11 11:20:00,6.79,6.81,6.78,6.8,547600.0,4.1099,4.122,4.1038,4.1159,547600.0
2011-05-11 11:30:00,6.81,6.82,6.79,6.82,1913700.0,4.122,4.128,4.1099,4.128,1913700.0
2011-05-11 11:40:00,6.82,6.84,6.78,6.8,1380100.0,4.128,4.1401,4.1038,4.1159,1380100.0
2011-05-11 11:50:00,6.79,6.79,6.75,6.75,278600.0,4.1099,4.1099,4.0857,4.0857,278600.0
2011-05-11 12:00:00,6.75,6.76,6.73,6.75,269300.0,4.0857,4.0917,4.0736,4.0857,269300.0
2011-05-11 12:10:00,6.75,6.75,6.7,6.71,221700.0,4.0857,4.0857,4.0554,4.0615,221700.0
2011-05-11 12:20:00,6.72,6.75,6.71,6.73,387000.0,4.0675,4.0857,4.0615,4.0736,387000.0
2011-05-11 12:30:00,6.73,6.74,6.71,6.74,312500.0,4.0736,4.0796,4.0615,4.0796,312500.0
2011-05-11 12:40:00,6.74,6.74,6.71,6.71,98500.0,4.0796,4.0796,4.0615,4.0615,98500.0
2011-05-11 12:50:00,6.71,6.73,6.71,6.73,214800.0,4.0615,4.0736,4.0615,4.0736,214800.0
2011-05-11 13:00:00,6.73,6.73,6.7,6.7,115200.0,4.0736,4.0736,4.0554,4.0554,115200.0
2011-05-11 13:10:00,6.71,6.71,6.7,6.71,36600.0,4.0615,4.0615,4.0554,4.0615,36600.0
2011-05-11 13:20:00,6.71,6.72,6.7,6.72,201700.0,4.0615,4.0675,4.0554,4.0675,201700.0
2011-05-11 13:30:00,6.72,6.72,6.69,6.71,181400.0,4.0675,4.0675,4.0493,4.0615,181400.0
2011-05-11 13:40:00,6.71,6.72,6.7,6.7,67800.0,4.0615,4.0675,4.0554,4.0554,67800.0
2011-05-11 13:50:00,6.71,6.71,6.69,6.69,45000.0,4.0615,4.0615,4.0493,4.0493,45000.0
2011-05-11 14:00:00,6.7,6.7,6.69,6.69,40500.0,4.0554,4.0554,4.0493,4.0493,40500.0
2011-05-11 14:10:00,6.7,6.7,6.69,6.7,41100.0,4.0554,4.0554,4.0493,4.0554,41100.0
2011-05-11 14:20:00,6.69,6.7,6.68,6.68,118800.0,4.0493,4.0554,4.0433,4.0433,118800.0
2011-05-11 14:30:00,6.68,6.71,6.68,6.69,140700.0,4.0433,4.0615,4.0433,4.0493,140700.0
2011-05-11 14:40:00,6.7,6.7,6.68,6.68,80800.0,4.0554,4.0554,4.0433,4.0433,80800.0
2011-05-11 14:50:00,6.69,6.7,6.69,6.7,93600.0,4.0493,4.0554,4.0493,4.0554,93600.0
2011-05-11 15:00:00,6.7,6.7,6.69,6.69,45300.0,4.0554,4.0554,4.0493,4.0493,45300.0
2011-05-11 15:10:00,6.7,6.7,6.69,6.69,56600.0,4.0554,4.0554,4.0493,4.0493,56600.0
2011-05-11 15:20:00,6.7,6.7,6.69,6.69,88600.0,4.0554,4.0554,4.0493,4.0493,88600.0
2011-05-11 15:30:00,6.7,6.7,6.67,6.67,273800.0,4.0554,4.0554,4.0372,4.0372,273800.0
2011-05-11 15:40:00,6.67,6.69,6.67,6.68,247400.0,4.0372,4.0493,4.0372,4.0433,247400.0
2011-05-11 15:50:00,6.68,6.72,6.68,6.7,958100.0,4.0433,4.0675,4.0433,4.0554,958100.0
2011-05-12 09:30:00,6.67,6.7,6.66,6.69,623400.0,4.0372,4.0554,4.0312,4.0493,623400.0
2011-05-12 09:40:00,6.69,6.7,6.67,6.68,710500.0,4.0493,4.0554,4.0372,4.0433,710500.0
2011-05-12 09:50:00,6.68,6.69,6.67,6.69,300600.0,4.0433,4.0493,4.0372,4.0493,300600.0
2011-05-12 10:00:00,6.69,6.7,6.68,6.7,273100.0,4.0493,4.0554,4.0433,4.0554,273100.0
2011-05-12 10:10:00,6.7,6.73,6.68,6.68,398300.0,4.0554,4.0736,4.0433,4.0433,398300.0
2011-05-12 10:20:00,6.68,6.69,6.64,6.65,435400.0,4.0433,4.0493,4.0191,4.0251,435400.0
2011-05-12 10:30:00,6.65,6.68,6.63,6.64,316800.0,4.0251,4.0433,4.013,4.0191,316800.0
2011-05-12 10:40:00,6.65,6.66,6.63,6.65,244700.0,4.0251,4.0312,4.013,4.0251,244700.0
2011-05-12 10:50:00,6.64,6.65,6.62,6.65,247100.0,4.0191,4.0251,4.007,4.0251,247100.0
2011-05-12 11:00:00,6.65,6.66,6.64,6.65,176700.0,4.0251,4.0312,4.0191,4.0251,176700.0
2011-05-12 11:10:00,6.65,6.66,6.65,6.66,93700.0,4.0251,4.0312,4.0251,4.0312,93700.0
2011-05-12 11:20:00,6.66,6.68,6.66,6.66,101800.0,4.0312,4.0433,4.0312,4.0312,101800.0
2011-05-12 11:30:00,6.66,6.67,6.66,6.66,38400.0,4.0312,4.0372,4.0312,4.0312,38400.0
2011-05-12 11:40:00,6.66,6.68,6.66,6.66,137800.0,4.0312,4.0433,4.0312,4.0312,137800.0
2011-05-12 11:50:00,6.66,6.69,6.66,6.66,298600.0,4.0312,4.0493,4.0312,4.0312,298600.0
2011-05-12 12:00:00,6.67,6.67,6.65,6.65,44200.0,4.0372,4.0372,4.0251,4.0251,44200.0
2011-05-12 12:10:00,6.66,6.66,6.65,6.65,28400.0,4.0312,4.0312,4.0251,4.0251,28400.0
2011-05-12 12:20:00,6.66,6.66,6.64,6.65,70900.0,4.0312,4.0312,4.0191,4.0251,70900.0
2011-05-12 12:30:00,6.64,6.67,6.64,6.66,153800.0,4.0191,4.0372,4.0191,4.0312,153800.0
2011-05-12 12:40:00,6.66,6.67,6.65,6.65,58100.0,4.0312,4.0372,4.0251,4.0251,58100.0
2011-05-12 12:50:00,6.65,6.67,6.65,6.66,66900.0,4.0251,4.0372,4.0251,4.0312,66900.0
2011-05-12 13:00:00,6.66,6.69,6.66,6.67,278900.0,4.0312,4.0493,4.0312,4.0372,278900.0
2011-05-12 13:10:00,6.67,6.68,6.66,6.67,103300.0,4.0372,4.0433,4.0312,4.0372,103300.0
2011-05-12 13:20:00,6.68,6.69,6.67,6.69,157300.0,4.0433,4.0493,4.0372,4.0493,157300.0
2011-05-12 13:30:00,6.69,6.73,6.68,6.73,494300.0,4.0493,4.0736,4.0433,4.0736,494300.0
2011-05-12 13:40:00,6.73,6.74,6.69,6.69,397100.0,4.0736,4.0796,4.0493,4.0493,397100.0
2011-05-12 13:50:00,6.69,6.69,6.67,6.68,220200.0,4.0493,4.0493,4.0372,4.0433,220200.0
2011-05-12 14:00:00,6.68,6.7,6.67,6.68,133000.0,4.0433,4.0554,4.0372,4.0433,133000.0
2011-05-12 14:10:00,6.68,6.69,6.66,6.67,102600.0,4.0433,4.0493,4.0312,4.0372,102600.0
2011-05-12 14:20:00,6.67,6.67,6.65,6.67,127500.0,4.0372,4.0372,4.0251,4.0372,127500.0
2011-05-12 14:30:00,6.67,6.68,6.65,6.66,1779500.0,4.0372,4.0433,4.0251,4.0312,1779500.0
2011-05-12 14:40:00,6.67,6.68,6.66,6.67,132900.0,4.0372,4.0433,4.0312,4.0372,132900.0
2011-05-12 14:50:00,6.66,6.66,6.64,6.65,177700.0,4.0312,4.0312,4.0191,4.0251,177700.0
2011-05-12 15:00:00,6.65,6.66,6.64,6.65,124500.0,4.0251,4.0312,4.0191,4.0251,124500.0
2011-05-12 15:10:00,6.66,6.66,6.63,6.65,169500.0,4.0312,4.0312,4.013,4.0251,169500.0
2011-05-12 15:20:00,6.65,6.65,6.63,6.65,197900.0,4.0251,4.0251,4.013,4.0251,197900.0
2011-05-12 15:30:00,6.64,6.66,6.63,6.65,375200.0,4.0191,4.0312,4.013,4.0251,375200.0
2011-05-12 15:40:00,6.66,6.66,6.64,6.64,200200.0,4.0312,4.0312,4.0191,4.0191,200200.0
2011-05-12 15:50:00,6.65,6.65,6.64,6.65,418400.0,4.0251,4.0251,4.0191,4.0251,418400.0
2011-05-13 09:30:00,6.65,6.65,6.6,6.62,338200.0,4.0251,4.0251,3.9949,4.007,338200.0
2011-05-13 09:40:00,6.63,6.63,6.6,6.6,615200.0,4.013,4.013,3.9949,3.9949,615200.0
2011-05-13 09:50:00,6.61,6.61,6.59,6.6,304700.0,4.0009,4.0009,3.9888,3.9949,304700.0
2011-05-13 10:00:00,6.6,6.61,6.56,6.56,379600.0,3.9949,4.0009,3.9707,3.9707,379600.0
2011-05-13 10:10:00,6.56,6.59,6.56,6.58,221000.0,3.9707,3.9888,3.9707,3.9828,221000.0
2011-05-13 10:20:00,6.59,6.61,6.57,6.61,329700.0,3.9888,4.0009,3.9767,4.0009,329700.0
2011-05-13 10:30:00,6.61,6.61,6.6,6.6,66400.0,4.0009,4.0009,3.9949,3.9949,66400.0
2011-05-13 10:40:00,6.6,6.62,6.6,6.61,352700.0,3.9949,4.007,3.9949,4.0009,352700.0
2011-05-13 10:50:00,6.61,6.62,6.59,6.59,170700.0,4.0009,4.007,3.9888,3.9888,170700.0
2011-05-13 11:00:00,6.59,6.59,6.56,6.58,197800.0,3.9888,3.9888,3.9707,3.9828,197800.0
2011-05-13 11:10:00,6.58,6.58,6.55,6.56,204900.0,3.9828,3.9828,3.9646,3.9707,204900.0
2011-05-13 11:20:00,6.56,6.56,6.54,6.56,320800.0,3.9707,3.9707,3.9586,3.9707,320800.0
2011-05-13 11:30:00,6.56,6.56,6.55,6.56,44300.0,3.9707,3.9707,3.9646,3.9707,44300.0
2011-05-13 11:40:00,6.55,6.56,6.54,6.55,194100.0,3.9646,3.9707,3.9586,3.9646,194100.0
2011-05-13 11:50:00,6.55,6.56,6.54,6.54,88500.0,3.9646,3.9707,3.9586,3.9586,88500.0
2011-05-13 12:00:00,6.55,6.56,6.54,6.54,119400.0,3.9646,3.9707,3.9586,3.9586,119400.0
2011-05-13 12:10:00,6.55,6.55,6.52,6.54,223700.0,3.9646,3.9646,3.9464,3.9586,223700.0
2011-05-13 12:20:00,6.53,6.55,6.52,6.55,807900.0,3.9525,3.9646,3.9464,3.9646,807900.0
2011-05-13 12:30:00,6.55,6.55,6.54,6.54,40800.0,3.9646,3.9646,3.9586,3.9586,40800.0
2011-05-13 12:40:00,6.54,6.55,6.54,6.54,46600.0,3.9586,3.9646,3.9586,3.9586,46600.0
2011-05-13 12:50:00,6.55,6.55,6.54,6.54,61100.0,3.9646,3.9646,3.9586,3.9586,61100.0
2011-05-13 13:00:00,6.54,6.55,6.54,6.54,59600.0,3.9586,3.9646,3.9586,3.9586,59600.0
2011-05-13 13:10:00,6.54,6.55,6.52,6.53,384700.0,3.9586,3.9646,3.9464,3.9525,384700.0
2011-05-13 13:20:00,6.53,6.55,6.52,6.54,168800.0,3.9525,3.9646,3.9464,3.9586,168800.0
2011-05-13 13:30:00,6.54,6.55,6.52,6.53,303900.0,3.9586,3.9646,3.9464,3.9525,303900.0
2011-05-13 13:40:00,6.53,6.54,6.52,6.52,54600.0,3.9525,3.9586,3.9464,3.9464,54600.0
2011-05-13 13:50:00,6.53,6.54,6.52,6.54,152800.0,3.9525,3.9586,3.9464,3.9586,152800.0
2011-05-13 14:00:00,6.54,6.54,6.53,6.53,53300.0,3.9586,3.9586,3.9525,3.9525,53300.0
2011-05-13 14:10:00,6.54,6.56,6.53,6.55,255700.0,3.9586,3.9707,3.9525,3.9646,255700.0
2011-05-13 14:20:00,6.56,6.57,6.54,6.54,163900.0,3.9707,3.9767,3.9586,3.9586,163900.0
2011-05-13 14:30:00,6.55,6.56,6.53,6.56,220500.0,3.9646,3.9707,3.9525,3.9707,220500.0
2011-05-13 14:40:00,6.56,6.56,6.54,6.54,129500.0,3.9707,3.9707,3.9586,3.9586,129500.0
2011-05-13 14:50:00,6.54,6.56,6.53,6.54,1320200.0,3.9586,3.9707,3.9525,3.9586,1320200.0
2011-05-13 15:00:00,6.54,6.56,6.54,6.56,367000.0,3.9586,3.9707,3.9586,3.9707,367000.0
2011-05-13 15:10:00,6.56,6.56,6.54,6.55,282300.0,3.9707,3.9707,3.9586,3.9646,282300.0
2011-05-13 15:20:00,6.55,6.56,6.54,6.56,312700.0,3.9646,3.9707,3.9586,3.9707,312700.0
2011-05-13 15:30:00,6.56,6.59,6.55,6.56,361300.0,3.9707,3.9888,3.9646,3.9707,361300.0
2011-05-13 15:40:00,6.56,6.57,6.55,6.56,802100.0,3.9707,3.9767,3.9646,3.9707,802100.0
2011-05-13 15:50:00,6.56,6.6,6.55,6.58,2428800.0,3.9707,3.9949,3.9646,3.9828,2428800.0
2011-05-16 09:30:00,6.55,6.55,6.53,6.54,594600.0,3.9646,3.9646,3.9525,3.9586,594600.0
2011-05-16 09:40:00,6.54,6.55,6.53,6.54,230900.0,3.9586,3.9646,3.9525,3.9586,230900.0
2011-05-16 09:50:00,6.53,6.55,6.53,6.54,141900.0,3.9525,3.9646,3.9525,3.9586,141900.0
2011-05-16 10:00:00,6.54,6.62,6.54,6.6,666700.0,3.9586,4.007,3.9586,3.9949,666700.0
2011-05-16 10:10:00,6.61,6.64,6.6,6.63,665000.0,4.0009,4.0191,3.9949,4.013,665000.0
2011-05-16 10:20:00,6.64,6.67,6.63,6.64,954300.0,4.0191,4.0372,4.013,4.0191,954300.0
2011-05-16 10:30:00,6.64,6.66,6.63,6.64,239300.0,4.0191,4.0312,4.013,4.0191,239300.0
2011-05-16 10:40:00,6.63,6.68,6.63,6.68,400800.0,4.013,4.0433,4.013,4.0433,400800.0
2011-05-16 10:50:00,6.68,6.7,6.67,6.7,347000.0,4.0433,4.0554,4.0372,4.0554,347000.0
2011-05-16 11:00:00,6.7,6.7,6.67,6.69,495000.0,4.0554,4.0554,4.0372,4.0493,495000.0
2011-05-16 11:10:00,6.69,6.7,6.68,6.68,224200.0,4.0493,4.0554,4.0433,4.0433,224200.0
2011-05-16 11:20:00,6.68,6.69,6.67,6.68,70300.0,4.0433,4.0493,4.0372,4.0433,70300.0
2011-05-16 11:30:00,6.67,6.68,6.67,6.67,84400.0,4.0372,4.0433,4.0372,4.0372,84400.0
2011-05-16 11:40:00,6.68,6.68,6.65,6.65,106400.0,4.0433,4.0433,4.0251,4.0251,106400.0
2011-05-16 11:50:00,6.65,6.66,6.64,6.65,146400.0,4.0251,4.0312,4.0191,4.0251,146400.0
2011-05-16 12:00:00,6.66,6.66,6.63,6.63,104700.0,4.0312,4.0312,4.013,4.013,104700.0
2011-05-16 12:10:00,6.63,6.64,6.62,6.64,92800.0,4.013,4.0191,4.007,4.0191,92800.0
2011-05-16 12:20:00,6.63,6.64,6.62,6.63,77500.0,4.013,4.0191,4.007,4.013,77500.0
2011-05-16 12:30:00,6.62,6.63,6.62,6.63,275400.0,4.007,4.013,4.007,4.013,275400.0
2011-05-16 12:40:00,6.62,6.63,6.6,6.61,254500.0,4.007,4.013,3.9949,4.0009,254500.0
2011-05-16 12:50:00,6.62,6.62,6.57,6.58,264000.0,4.007,4.007,3.9767,3.9828,264000.0
2011-05-16 13:00:00,6.57,6.58,6.55,6.58,328400.0,3.9767,3.9828,3.9646,3.9828,328400.0
2011-05-16 13:10:00,6.57,6.58,6.56,6.58,217900.0,3.9767,3.9828,3.9707,3.9828,217900.0
2011-05-16 13:20:00,6.58,6.58,6.56,6.56,167900.0,3.9828,3.9828,3.9707,3.9707,167900.0
2011-05-16 13:30:00,6.56,6.58,6.56,6.58,150800.0,3.9707,3.9828,3.9707,3.9828,150800.0
2011-05-16 13:40:00,6.58,6.59,6.58,6.58,56000.0,3.9828,3.9888,3.9828,3.9828,56000.0
2011-05-16 13:50:00,6.58,6.59,6.57,6.57,129100.0,3.9828,3.9888,3.9767,3.9767,129100.0
2011-05-16 14:00:00,6.57,6.59,6.56,6.58,399300.0,3.9767,3.9888,3.9707,3.9828,399300.0
2011-05-16 14:10:00,6.59,6.59,6.56,6.56,230000.0,3.9888,3.9888,3.9707,3.9707,230000.0
2011-05-16 14:20:00,6.56,6.57,6.55,6.55,100900.0,3.9707,3.9767,3.9646,3.9646,100900.0
2011-05-16 14:30:00,6.55,6.56,6.54,6.55,321100.0,3.9646,3.9707,3.9586,3.9646,321100.0
2011-05-16 14:40:00,6.55,6.56,6.53,6.55,517800.0,3.9646,3.9707,3.9525,3.9646,517800.0
2011-05-16 14:50:00,6.55,6.56,6.54,6.55,124200.0,3.9646,3.9707,3.9586,3.9646,124200.0
2011-05-16 15:00:00,6.55,6.56,6.55,6.55,59200.0,3.9646,3.9707,3.9646,3.9646,59200.0
2011-05-16 15:10:00,6.55,6.56,6.53,6.54,182900.0,3.9646,3.9707,3.9525,3.9586,182900.0
2011-05-16 15:20:00,6.53,6.53,6.51,6.51,213300.0,3.9525,3.9525,3.9404,3.9404,213300.0
2011-05-16 15:30:00,6.51,6.53,6.5,6.52,552800.0,3.9404,3.9525,3.9343,3.9464,552800.0
2011-05-16 15:40:00,6.52,6.52,6.49,6.51,1101800.0,3.9464,3.9464,3.9283,3.9404,1101800.0
2011-05-16 15:50:00,6.5,6.51,6.48,6.5,1445000.0,3.9343,3.9404,3.9222,3.9343,1445000.0
2011-05-17 09:30:00,6.47,6.53,6.46,6.49,295500.0,3.9162,3.9525,3.9101,3.9283,295500.0
2011-05-17 09:40:00,6.48,6.51,6.48,6.5,807900.0,3.9222,3.9404,3.9222,3.9343,807900.0
2011-05-17 09:50:00,6.5,6.51,6.49,6.5,714800.0,3.9343,3.9404,3.9283,3.9343,714800.0
2011-05-17 10:00:00,6.5,6.5,6.48,6.49,178200.0,3.9343,3.9343,3.9222,3.9283,178200.0
2011-05-17 10:10:00,6.48,6.49,6.47,6.49,293000.0,3.9222,3.9283,3.9162,3.9283,293000.0
2011-05-17 10:20:00,6.49,6.51,6.48,6.5,1251800.0,3.9283,3.9404,3.9222,3.9343,1251800.0
2011-05-17 10:30:00,6.49,6.5,6.46,6.47,659600.0,3.9283,3.9343,3.9101,3.9162,659600.0
2011-05-17 10:40:00,6.47,6.48,6.46,6.48,153200.0,3.9162,3.9222,3.9101,3.9222,153200.0
2011-05-17 10:50:00,6.48,6.48,6.47,6.48,90100.0,3.9222,3.9222,3.9162,3.9222,90100.0
2011-05-17 11:00:00,6.48,6.48,6.44,6.45,295000.0,3.9222,3.9222,3.898,3.9041,295000.0
2011-05-17 11:10:00,6.46,6.47,6.45,6.46,150700.0,3.9101,3.9162,3.9041,3.9101,150700.0
2011-05-17 11:20:00,6.46,6.47,6.44,6.46,383600.0,3.9101,3.9162,3.898,3.9101,383600.0
2011-05-17 11:30:00,6.46,6.46,6.43,6.44,311500.0,3.9101,3.9101,3.892,3.898,311500.0
2011-05-17 11:40:00,6.44,6.47,6.43,6.47,261100.0,3.898,3.9162,3.892,3.9162,261100.0
2011-05-17 11:50:00,6.47,6.47,6.46,6.47,384900.0,3.9162,3.9162,3.9101,3.9162,384900.0
2011-05-17 12:00:00,6.47,6.48,6.46,6.47,289800.0,3.9162,3.9222,3.9101,3.9162,289800.0
2011-05-17 12:10:00,6.46,6.48,6.46,6.48,141800.0,3.9101,3.9222,3.9101,3.9222,141800.0
2011-05-17 12:20:00,6.48,6.48,6.47,6.48,83800.0,3.9222,3.9222,3.9162,3.9222,83800.0
2011-05-17 12:30:00,6.48,6.49,6.47,6.48,328700.0,3.9222,3.9283,3.9162,3.9222,328700.0
2011-05-17 12:40:00,6.49,6.5,6.47,6.48,161200.0,3.9283,3.9343,3.9162,3.9222,161200.0
2011-05-17 12:50:00,6.48,6.48,6.47,6.48,50000.0,3.9222,3.9222,3.9162,3.9222,50000.0
2011-05-17 13:00:00,6.47,6.48,6.46,6.47,173800.0,3.9162,3.9222,3.9101,3.9162,173800.0
2011-05-17 13:10:00,6.47,6.48,6.46,6.47,374300.0,3.9162,3.9222,3.9101,3.9162,374300.0
2011-05-17 13:20:00,6.47,6.48,6.46,6.47,237000.0,3.9162,3.9222,3.9101,3.9162,237000.0
2011-05-17 13:30:00,6.47,6.48,6.47,6.48,147000.0,3.9162,3.9222,3.9162,3.9222,147000.0
2011-05-17 13:40:00,6.48,6.49,6.47,6.49,141200.0,3.9222,3.9283,3.9162,3.9283,141200.0
2011-05-17 13:50:00,6.49,6.5,6.47,6.48,433500.0,3.9283,3.9343,3.9162,3.9222,433500.0
2011-05-17 14:00:00,6.49,6.5,6.48,6.49,169900.0,3.9283,3.9343,3.9222,3.9283,169900.0
2011-05-17 14:10:00,6.49,6.49,6.45,6.46,353400.0,3.9283,3.9283,3.9041,3.9101,353400.0
2011-05-17 14:20:00,6.46,6.48,6.45,6.48,423000.0,3.9101,3.9222,3.9041,3.9222,423000.0
2011-05-17 14:30:00,6.48,6.49,6.47,6.49,235400.0,3.9222,3.9283,3.9162,3.9283,235400.0
2011-05-17 14:40:00,6.49,6.5,6.46,6.49,981500.0,3.9283,3.9343,3.9101,3.9283,981500.0
2011-05-17 14:50:00,6.49,6.5,6.48,6.5,163500.0,3.9283,3.9343,3.9222,3.9343,163500.0
2011-05-17 15:00:00,6.5,6.51,6.48,6.48,613400.0,3.9343,3.9404,3.9222,3.9222,613400.0
2011-05-17 15:10:00,6.49,6.51,6.48,6.49,493900.0,3.9283,3.9404,3.9222,3.9283,493900.0
2011-05-17 15:20:00,6.49,6.52,6.49,6.51,395000.0,3.9283,3.9464,3.9283,3.9404,395000.0
2011-05-17 15:30:00,6.51,6.55,6.5,6.55,500700.0,3.9404,3.9646,3.9343,3.9646,500700.0
2011-05-17 15:40:00,6.55,6.58,6.54,6.58,688700.0,3.9646,3.9828,3.9586,3.9828,688700.0
2011-05-17 15:50:00,6.57,6.58,6.56,6.58,598000.0,3.9767,3.9828,3.9707,3.9828,598000.0
2011-05-18 09:30:00,6.57,6.57,6.5,6.52,350500.0,3.9767,3.9767,3.9343,3.9464,350500.0
2011-05-18 09:40:00,6.53,6.55,6.52,6.54,173200.0,3.9525,3.9646,3.9464,3.9586,173200.0
2011-05-18 09:50:00,6.54,6.55,6.51,6.51,178300.0,3.9586,3.9646,3.9404,3.9404,178300.0
2011-05-18 10:00:00,6.51,6.53,6.51,6.52,159400.0,3.9404,3.9525,3.9404,3.9464,159400.0
2011-05-18 10:10:00,6.52,6.54,6.52,6.54,328300.0,3.9464,3.9586,3.9464,3.9586,328300.0
2011-05-18 10:20:00,6.54,6.55,6.53,6.54,150600.0,3.9586,3.9646,3.9525,3.9586,150600.0
2011-05-18 10:30:00,6.54,6.57,6.54,6.56,244300.0,3.9586,3.9767,3.9586,3.9707,244300.0
2011-05-18 10:40:00,6.56,6.57,6.55,6.56,451500.0,3.9707,3.9767,3.9646,3.9707,451500.0
2011-05-18 10:50:00,6.56,6.57,6.53,6.53,1120200.0,3.9707,3.9767,3.9525,3.9525,1120200.0
2011-05-18 11:00:00,6.54,6.54,6.53,6.54,82900.0,3.9586,3.9586,3.9525,3.9586,82900.0
2011-05-18 11:10:00,6.53,6.54,6.53,6.54,200200.0,3.9525,3.9586,3.9525,3.9586,200200.0
2011-05-18 11:20:00,6.54,6.54,6.5,6.51,262900.0,3.9586,3.9586,3.9343,3.9404,262900.0
2011-05-18 11:30:00,6.52,6.54,6.51,6.53,115500.0,3.9464,3.9586,3.9404,3.9525,115500.0
2011-05-18 11:40:00,6.54,6.54,6.51,6.52,191900.0,3.9586,3.9586,3.9404,3.9464,191900.0
2011-05-18 11:50:00,6.51,6.52,6.51,6.52,59200.0,3.9404,3.9464,3.9404,3.9464,59200.0
2011-05-18 12:00:00,6.51,6.52,6.5,6.51,157300.0,3.9404,3.9464,3.9343,3.9404,157300.0
2011-05-18 12:10:00,6.51,6.53,6.5,6.53,112600.0,3.9404,3.9525,3.9343,3.9525,112600.0
2011-05-18 12:20:00,6.53,6.54,6.52,6.54,64600.0,3.9525,3.9586,3.9464,3.9586,64600.0
2011-05-18 12:30:00,6.54,6.54,6.53,6.53,34900.0,3.9586,3.9586,3.9525,3.9525,34900.0
2011-05-18 12:40:00,6.54,6.54,6.53,6.54,39400.0,3.9586,3.9586,3.9525,3.9586,39400.0
2011-05-18 12:50:00,6.54,6.54,6.53,6.54,17700.0,3.9586,3.9586,3.9525,3.9586,17700.0
2011-05-18 13:00:00,6.54,6.57,6.53,6.57,143400.0,3.9586,3.9767,3.9525,3.9767,143400.0
2011-05-18 13:10:00,6.57,6.58,6.55,6.56,158900.0,3.9767,3.9828,3.9646,3.9707,158900.0
2011-05-18 13:20:00,6.55,6.56,6.55,6.56,54100.0,3.9646,3.9707,3.9646,3.9707,54100.0
2011-05-18 13:30:00,6.56,6.56,6.53,6.54,264100.0,3.9707,3.9707,3.9525,3.9586,264100.0
2011-05-18 13:40:00,6.54,6.54,6.53,6.54,27400.0,3.9586,3.9586,3.9525,3.9586,27400.0
2011-05-18 13:50:00,6.54,6.57,6.53,6.57,163100.0,3.9586,3.9767,3.9525,3.9767,163100.0
2011-05-18 14:00:00,6.57,6.58,6.54,6.57,283100.0,3.9767,3.9828,3.9586,3.9767,283100.0
2011-05-18 14:10:00,6.56,6.57,6.54,6.55,96800.0,3.9707,3.9767,3.9586,3.9646,96800.0
2011-05-18 14:20:00,6.55,6.55,6.53,6.53,97600.0,3.9646,3.9646,3.9525,3.9525,97600.0
2011-05-18 14:30:00,6.53,6.55,6.5,6.51,307300.0,3.9525,3.9646,3.9343,3.9404,307300.0
2011-05-18 14:40:00,6.52,6.54,6.51,6.53,540100.0,3.9464,3.9586,3.9404,3.9525,540100.0
2011-05-18 14:50:00,6.53,6.53,6.52,6.53,37400.0,3.9525,3.9525,3.9464,3.9525,37400.0
2011-05-18 15:00:00,6.52,6.55,6.52,6.54,162300.0,3.9464,3.9646,3.9464,3.9586,162300.0
2011-05-18 15:10:00,6.54,6.54,6.51,6.53,318400.0,3.9586,3.9586,3.9404,3.9525,318400.0
2011-05-18 15:20:00,6.54,6.54,6.53,6.54,95200.0,3.9586,3.9586,3.9525,3.9586,95200.0
2011-05-18 15:30:00,6.54,6.55,6.53,6.54,398700.0,3.9586,3.9646,3.9525,3.9586,398700.0
2011-05-18 15:40:00,6.54,6.56,6.53,6.54,459900.0,3.9586,3.9707,3.9525,3.9586,459900.0
2011-05-18 15:50:00,6.55,6.56,6.53,6.54,1151200.0,3.9646,3.9707,3.9525,3.9586,1151200.0
2011-05-19 09:30:00,6.59,6.6,6.54,6.58,757900.0,3.9888,3.9949,3.9586,3.9828,757900.0
2011-05-19 09:40:00,6.58,6.59,6.56,6.59,733800.0,3.9828,3.9888,3.9707,3.9888,733800.0
2011-05-19 09:50:00,6.58,6.63,6.58,6.62,1018900.0,3.9828,4.013,3.9828,4.007,1018900.0
2011-05-19 10:00:00,6.62,6.63,6.59,6.6,1451900.0,4.007,4.013,3.9888,3.9949,1451900.0
2011-05-19 10:10:00,6.6,6.6,6.58,6.59,94100.0,3.9949,3.9949,3.9828,3.9888,94100.0
2011-05-19 10:20:00,6.58,6.59,6.58,6.58,185300.0,3.9828,3.9888,3.9828,3.9828,185300.0
2011-05-19 10:30:00,6.58,6.59,6.57,6.58,717300.0,3.9828,3.9888,3.9767,3.9828,717300.0
2011-05-19 10:40:00,6.58,6.59,6.57,6.59,166300.0,3.9828,3.9888,3.9767,3.9888,166300.0
2011-05-19 10:50:00,6.58,6.59,6.56,6.56,341800.0,3.9828,3.9888,3.9707,3.9707,341800.0
2011-05-19 11:00:00,6.56,6.57,6.56,6.57,144500.0,3.9707,3.9767,3.9707,3.9767,144500.0
2011-05-19 11:10:00,6.56,6.58,6.56,6.56,307400.0,3.9707,3.9828,3.9707,3.9707,307400.0
2011-05-19 11:20:00,6.56,6.57,6.54,6.56,688800.0,3.9707,3.9767,3.9586,3.9707,688800.0
2011-05-19 11:30:00,6.57,6.57,6.55,6.56,150100.0,3.9767,3.9767,3.9646,3.9707,150100.0
2011-05-19 11:40:00,6.56,6.57,6.56,6.56,59000.0,3.9707,3.9767,3.9707,3.9707,59000.0
2011-05-19 11:50:00,6.56,6.57,6.55,6.56,236300.0,3.9707,3.9767,3.9646,3.9707,236300.0
2011-05-19 12:00:00,6.56,6.59,6.56,6.58,199100.0,3.9707,3.9888,3.9707,3.9828,199100.0
2011-05-19 12:10:00,6.58,6.6,6.58,6.59,51000.0,3.9828,3.9949,3.9828,3.9888,51000.0
2011-05-19 12:20:00,6.59,6.6,6.58,6.6,79300.0,3.9888,3.9949,3.9828,3.9949,79300.0
2011-05-19 12:30:00,6.59,6.6,6.59,6.59,58500.0,3.9888,3.9949,3.9888,3.9888,58500.0
2011-05-19 12:40:00,6.59,6.61,6.57,6.59,1433100.0,3.9888,4.0009,3.9767,3.9888,1433100.0
2011-05-19 12:50:00,6.58,6.58,6.56,6.56,392200.0,3.9828,3.9828,3.9707,3.9707,392200.0
2011-05-19 13:00:00,6.57,6.58,6.56,6.58,250900.0,3.9767,3.9828,3.9707,3.9828,250900.0
2011-05-19 13:10:00,6.57,6.58,6.57,6.57,28600.0,3.9767,3.9828,3.9767,3.9767,28600.0
2011-05-19 13:20:00,6.57,6.58,6.56,6.57,323500.0,3.9767,3.9828,3.9707,3.9767,323500.0
2011-05-19 13:30:00,6.57,6.58,6.56,6.56,281700.0,3.9767,3.9828,3.9707,3.9707,281700.0
2011-05-19 13:40:00,6.56,6.57,6.56,6.56,88000.0,3.9707,3.9767,3.9707,3.9707,88000.0
2011-05-19 13:50:00,6.56,6.58,6.56,6.58,199100.0,3.9707,3.9828,3.9707,3.9828,199100.0
2011-05-19 14:00:00,6.58,6.59,6.57,6.59,129700.0,3.9828,3.9888,3.9767,3.9888,129700.0
2011-05-19 14:10:00,6.58,6.59,6.56,6.57,544200.0,3.9828,3.9888,3.9707,3.9767,544200.0
2011-05-19 14:20:00,6.57,6.58,6.56,6.57,311900.0,3.9767,3.9828,3.9707,3.9767,311900.0
2011-05-19 14:30:00,6.57,6.58,6.56,6.57,158000.0,3.9767,3.9828,3.9707,3.9767,158000.0
2011-05-19 14:40:00,6.57,6.58,6.56,6.58,290500.0,3.9767,3.9828,3.9707,3.9828,290500.0
2011-05-19 14:50:00,6.57,6.58,6.57,6.57,95700.0,3.9767,3.9828,3.9767,3.9767,95700.0
2011-05-19 15:00:00,6.58,6.58,6.56,6.57,219700.0,3.9828,3.9828,3.9707,3.9767,219700.0
2011-05-19 15:10:00,6.58,6.58,6.57,6.57,118300.0,3.9828,3.9828,3.9767,3.9767,118300.0
2011-05-19 15:20:00,6.57,6.58,6.57,6.58,176500.0,3.9767,3.9828,3.9767,3.9828,176500.0
2011-05-19 15:30:00,6.57,6.58,6.55,6.57,383800.0,3.9767,3.9828,3.9646,3.9767,383800.0
2011-05-19 15:40:00,6.56,6.57,6.54,6.56,846800.0,3.9707,3.9767,3.9586,3.9707,846800.0
2011-05-19 15:50:00,6.55,6.57,6.55,6.57,1733100.0,3.9646,3.9767,3.9646,3.9767,1733100.0
2011-05-20 09:30:00,6.54,6.57,6.51,6.57,362900.0,3.9586,3.9767,3.9404,3.9767,362900.0
2011-05-20 09:40:00,6.57,6.6,6.56,6.57,247300.0,3.9767,3.9949,3.9707,3.9767,247300.0
2011-05-20 09:50:00,6.57,6.58,6.54,6.54,386300.0,3.9767,3.9828,3.9586,3.9586,386300.0
2011-05-20 10:00:00,6.54,6.54,6.51,6.52,287500.0,3.9586,3.9586,3.9404,3.9464,287500.0
2011-05-20 10:10:00,6.51,6.53,6.51,6.52,417200.0,3.9404,3.9525,3.9404,3.9464,417200.0
2011-05-20 10:20:00,6.51,6.53,6.51,6.53,714600.0,3.9404,3.9525,3.9404,3.9525,714600.0
2011-05-20 10:30:00,6.53,6.53,6.51,6.52,168700.0,3.9525,3.9525,3.9404,3.9464,168700.0
2011-05-20 10:40:00,6.51,6.52,6.49,6.5,375100.0,3.9404,3.9464,3.9283,3.9343,375100.0
2011-05-20 10:50:00,6.5,6.51,6.5,6.51,113000.0,3.9343,3.9404,3.9343,3.9404,113000.0
2011-05-20 11:00:00,6.5,6.52,6.5,6.51,232900.0,3.9343,3.9464,3.9343,3.9404,232900.0
2011-05-20 11:10:00,6.5,6.51,6.5,6.5,140300.0,3.9343,3.9404,3.9343,3.9343,140300.0
2011-05-20 11:20:00,6.5,6.51,6.5,6.5,79600.0,3.9343,3.9404,3.9343,3.9343,79600.0
2011-05-20 11:30:00,6.5,6.51,6.49,6.49,153300.0,3.9343,3.9404,3.9283,3.9283,153300.0
2011-05-20 11:40:00,6.5,6.5,6.49,6.5,107000.0,3.9343,3.9343,3.9283,3.9343,107000.0
2011-05-20 11:50:00,6.49,6.5,6.47,6.48,210600.0,3.9283,3.9343,3.9162,3.9222,210600.0
2011-05-20 12:00:00,6.48,6.48,6.45,6.46,418900.0,3.9222,3.9222,3.9041,3.9101,418900.0
2011-05-20 12:10:00,6.46,6.46,6.45,6.46,95200.0,3.9101,3.9101,3.9041,3.9101,95200.0
2011-05-20 12:20:00,6.45,6.48,6.45,6.47,380200.0,3.9041,3.9222,3.9041,3.9162,380200.0
2011-05-20 12:30:00,6.46,6.47,6.46,6.46,164500.0,3.9101,3.9162,3.9101,3.9101,164500.0
2011-05-20 12:40:00,6.46,6.47,6.45,6.46,265000.0,3.9101,3.9162,3.9041,3.9101,265000.0
2011-05-20 12:50:00,6.46,6.46,6.44,6.45,230100.0,3.9101,3.9101,3.898,3.9041,230100.0
2011-05-20 13:00:00,6.44,6.45,6.44,6.44,185500.0,3.898,3.9041,3.898,3.898,185500.0
2011-05-20 13:10:00,6.44,6.45,6.42,6.43,261900.0,3.898,3.9041,3.8859,3.892,261900.0
2011-05-20 13:20:00,6.43,6.45,6.42,6.44,423700.0,3.892,3.9041,3.8859,3.898,423700.0
2011-05-20 13:30:00,6.45,6.45,6.44,6.44,223700.0,3.9041,3.9041,3.898,3.898,223700.0
2011-05-20 13:40:00,6.45,6.47,6.44,6.45,276400.0,3.9041,3.9162,3.898,3.9041,276400.0
2011-05-20 13:50:00,6.45,6.45,6.43,6.44,103100.0,3.9041,3.9041,3.892,3.898,103100.0
2011-05-20 14:00:00,6.44,6.46,6.43,6.45,231000.0,3.898,3.9101,3.892,3.9041,231000.0
2011-05-20 14:10:00,6.45,6.45,6.44,6.45,63100.0,3.9041,3.9041,3.898,3.9041,63100.0
2011-05-20 14:20:00,6.45,6.45,6.44,6.44,79300.0,3.9041,3.9041,3.898,3.898,79300.0
2011-05-20 14:30:00,6.45,6.45,6.44,6.45,65000.0,3.9041,3.9041,3.898,3.9041,65000.0
2011-05-20 14:40:00,6.44,6.45,6.44,6.45,138700.0,3.898,3.9041,3.898,3.9041,138700.0
2011-05-20 14:50:00,6.44,6.45,6.41,6.41,201300.0,3.898,3.9041,3.8799,3.8799,201300.0
2011-05-20 15:00:00,6.42,6.42,6.4,6.42,438400.0,3.8859,3.8859,3.8738,3.8859,438400.0
2011-05-20 15:10:00,6.42,6.42,6.4,6.41,328000.0,3.8859,3.8859,3.8738,3.8799,328000.0
2011-05-20 15:20:00,6.41,6.42,6.4,6.41,267100.0,3.8799,3.8859,3.8738,3.8799,267100.0
2011-05-20 15:30:00,6.41,6.42,6.4,6.42,389400.0,3.8799,3.8859,3.8738,3.8859,389400.0
2011-05-20 15:40:00,6.41,6.42,6.39,6.4,787800.0,3.8799,3.8859,3.8678,3.8738,787800.0
2011-05-20 15:50:00,6.4,6.4,6.37,6.37,1147500.0,3.8738,3.8738,3.8557,3.8557,1147500.0
2011-05-23 09:30:00,6.3,6.34,6.27,6.33,991100.0,3.8133,3.8375,3.7951,3.8314,991100.0
2011-05-23 09:40:00,6.33,6.36,6.33,6.36,379600.0,3.8314,3.8496,3.8314,3.8496,379600.0
2011-05-23 09:50:00,6.36,6.37,6.34,6.37,354200.0,3.8496,3.8557,3.8375,3.8557,354200.0
2011-05-23 10:00:00,6.37,6.37,6.35,6.36,277500.0,3.8557,3.8557,3.8436,3.8496,277500.0
2011-05-23 10:10:00,6.36,6.37,6.34,6.35,324600.0,3.8496,3.8557,3.8375,3.8436,324600.0
2011-05-23 10:20:00,6.35,6.36,6.34,6.36,282900.0,3.8436,3.8496,3.8375,3.8496,282900.0
2011-05-23 10:30:00,6.36,6.39,6.36,6.39,376400.0,3.8496,3.8678,3.8496,3.8678,376400.0
2011-05-23 10:40:00,6.39,6.39,6.36,6.38,271600.0,3.8678,3.8678,3.8496,3.8617,271600.0
2011-05-23 10:50:00,6.38,6.38,6.35,6.37,239000.0,3.8617,3.8617,3.8436,3.8557,239000.0
2011-05-23 11:00:00,6.36,6.38,6.35,6.36,151000.0,3.8496,3.8617,3.8436,3.8496,151000.0
2011-05-23 11:10:00,6.36,6.37,6.35,6.37,54900.0,3.8496,3.8557,3.8436,3.8557,54900.0
2011-05-23 11:20:00,6.37,6.37,6.33,6.36,789700.0,3.8557,3.8557,3.8314,3.8496,789700.0
2011-05-23 11:30:00,6.37,6.37,6.35,6.36,131500.0,3.8557,3.8557,3.8436,3.8496,131500.0
2011-05-23 11:40:00,6.36,6.37,6.34,6.36,597400.0,3.8496,3.8557,3.8375,3.8496,597400.0
2011-05-23 11:50:00,6.35,6.36,6.35,6.35,27700.0,3.8436,3.8496,3.8436,3.8436,27700.0
2011-05-23 12:00:00,6.36,6.36,6.34,6.35,345500.0,3.8496,3.8496,3.8375,3.8436,345500.0
2011-05-23 12:10:00,6.36,6.36,6.34,6.36,201100.0,3.8496,3.8496,3.8375,3.8496,201100.0
2011-05-23 12:20:00,6.35,6.36,6.35,6.36,21800.0,3.8436,3.8496,3.8436,3.8496,21800.0
2011-05-23 12:30:00,6.36,6.37,6.35,6.37,74300.0,3.8496,3.8557,3.8436,3.8557,74300.0
2011-05-23 12:40:00,6.37,6.38,6.35,6.37,284800.0,3.8557,3.8617,3.8436,3.8557,284800.0
2011-05-23 12:50:00,6.38,6.38,6.35,6.35,122900.0,3.8617,3.8617,3.8436,3.8436,122900.0
2011-05-23 13:00:00,6.35,6.36,6.34,6.36,137600.0,3.8436,3.8496,3.8375,3.8496,137600.0
2011-05-23 13:10:00,6.35,6.36,6.35,6.35,24900.0,3.8436,3.8496,3.8436,3.8436,24900.0
2011-05-23 13:20:00,6.35,6.36,6.34,6.36,171400.0,3.8436,3.8496,3.8375,3.8496,171400.0
2011-05-23 13:30:00,6.36,6.36,6.34,6.36,170100.0,3.8496,3.8496,3.8375,3.8496,170100.0
2011-05-23 13:40:00,6.36,6.36,6.35,6.35,41000.0,3.8496,3.8496,3.8436,3.8436,41000.0
2011-05-23 13:50:00,6.35,6.36,6.34,6.36,129000.0,3.8436,3.8496,3.8375,3.8496,129000.0
2011-05-23 14:00:00,6.35,6.36,6.35,6.35,28300.0,3.8436,3.8496,3.8436,3.8436,28300.0
2011-05-23 14:10:00,6.35,6.36,6.35,6.35,63700.0,3.8436,3.8496,3.8436,3.8436,63700.0
2011-05-23 14:20:00,6.35,6.36,6.35,6.35,64000.0,3.8436,3.8496,3.8436,3.8436,64000.0
2011-05-23 14:30:00,6.35,6.36,6.35,6.36,59400.0,3.8436,3.8496,3.8436,3.8496,59400.0
2011-05-23 14:40:00,6.36,6.36,6.34,6.36,240400.0,3.8496,3.8496,3.8375,3.8496,240400.0
2011-05-23 14:50:00,6.36,6.36,6.35,6.35,39800.0,3.8496,3.8496,3.8436,3.8436,39800.0
2011-05-23 15:00:00,6.36,6.36,6.34,6.35,198900.0,3.8496,3.8496,3.8375,3.8436,198900.0
2011-05-23 15:10:00,6.36,6.37,6.35,6.36,343800.0,3.8496,3.8557,3.8436,3.8496,343800.0
2011-05-23 15:20:00,6.36,6.38,6.36,6.36,317900.0,3.8496,3.8617,3.8496,3.8496,317900.0
2011-05-23 15:30:00,6.37,6.37,6.35,6.35,406600.0,3.8557,3.8557,3.8436,3.8436,406600.0
2011-05-23 15:40:00,6.35,6.36,6.34,6.35,574800.0,3.8436,3.8496,3.8375,3.8436,574800.0
2011-05-23 15:50:00,6.35,6.36,6.34,6.35,826600.0,3.8436,3.8496,3.8375,3.8436,826600.0
2011-05-24 09:30:00,6.37,6.41,6.36,6.4,536400.0,3.8557,3.8799,3.8496,3.8738,536400.0
2011-05-24 09:40:00,6.41,6.41,6.39,6.4,353500.0,3.8799,3.8799,3.8678,3.8738,353500.0
2011-05-24 09:50:00,6.4,6.41,6.39,6.4,497700.0,3.8738,3.8799,3.8678,3.8738,497700.0
2011-05-24 10:00:00,6.4,6.41,6.38,6.39,184800.0,3.8738,3.8799,3.8617,3.8678,184800.0
2011-05-24 10:10:00,6.38,6.39,6.38,6.39,92900.0,3.8617,3.8678,3.8617,3.8678,92900.0
2011-05-24 10:20:00,6.39,6.39,6.36,6.37,180800.0,3.8678,3.8678,3.8496,3.8557,180800.0
2011-05-24 10:30:00,6.36,6.37,6.35,6.36,154500.0,3.8496,3.8557,3.8436,3.8496,154500.0
2011-05-24 10:40:00,6.36,6.37,6.35,6.36,132400.0,3.8496,3.8557,3.8436,3.8496,132400.0
2011-05-24 10:50:00,6.36,6.36,6.35,6.35,145200.0,3.8496,3.8496,3.8436,3.8436,145200.0
2011-05-24 11:00:00,6.35,6.36,6.35,6.35,43100.0,3.8436,3.8496,3.8436,3.8436,43100.0
2011-05-24 11:10:00,6.36,6.36,6.35,6.35,34900.0,3.8496,3.8496,3.8436,3.8436,34900.0
2011-05-24 11:20:00,6.35,6.36,6.34,6.36,428900.0,3.8436,3.8496,3.8375,3.8496,428900.0
2011-05-24 11:30:00,6.35,6.36,6.35,6.35,66300.0,3.8436,3.8496,3.8436,3.8436,66300.0
2011-05-24 11:40:00,6.36,6.36,6.34,6.35,313700.0,3.8496,3.8496,3.8375,3.8436,313700.0
2011-05-24 11:50:00,6.35,6.36,6.34,6.36,51400.0,3.8436,3.8496,3.8375,3.8496,51400.0
2011-05-24 12:00:00,6.36,6.36,6.35,6.36,98100.0,3.8496,3.8496,3.8436,3.8496,98100.0
2011-05-24 12:10:00,6.35,6.36,6.35,6.35,251900.0,3.8436,3.8496,3.8436,3.8436,251900.0
2011-05-24 12:20:00,6.36,6.36,6.35,6.36,131400.0,3.8496,3.8496,3.8436,3.8496,131400.0
2011-05-24 12:30:00,6.36,6.36,6.35,6.35,43600.0,3.8496,3.8496,3.8436,3.8436,43600.0
2011-05-24 12:40:00,6.36,6.36,6.35,6.35,25200.0,3.8496,3.8496,3.8436,3.8436,25200.0
2011-05-24 12:50:00,6.36,6.36,6.35,6.36,17600.0,3.8496,3.8496,3.8436,3.8496,17600.0
2011-05-24 13:00:00,6.36,6.36,6.35,6.35,23800.0,3.8496,3.8496,3.8436,3.8436,23800.0
2011-05-24 13:10:00,6.36,6.36,6.35,6.35,107400.0,3.8496,3.8496,3.8436,3.8436,107400.0
2011-05-24 13:20:00,6.35,6.36,6.35,6.36,91600.0,3.8436,3.8496,3.8436,3.8496,91600.0
2011-05-24 13:30:00,6.35,6.36,6.35,6.36,80000.0,3.8436,3.8496,3.8436,3.8496,80000.0
2011-05-24 13:40:00,6.35,6.36,6.35,6.35,52600.0,3.8436,3.8496,3.8436,3.8436,52600.0
2011-05-24 13:50:00,6.35,6.36,6.35,6.35,79300.0,3.8436,3.8496,3.8436,3.8436,79300.0
2011-05-24 14:00:00,6.36,6.36,6.35,6.35,50000.0,3.8496,3.8496,3.8436,3.8436,50000.0
2011-05-24 14:10:00,6.36,6.38,6.35,6.37,565300.0,3.8496,3.8617,3.8436,3.8557,565300.0
2011-05-24 14:20:00,6.37,6.38,6.36,6.38,175700.0,3.8557,3.8617,3.8496,3.8617,175700.0
2011-05-24 14:30:00,6.37,6.38,6.37,6.37,53600.0,3.8557,3.8617,3.8557,3.8557,53600.0
2011-05-24 14:40:00,6.37,6.38,6.37,6.37,47000.0,3.8557,3.8617,3.8557,3.8557,47000.0
2011-05-24 14:50:00,6.38,6.38,6.36,6.37,200600.0,3.8617,3.8617,3.8496,3.8557,200600.0
2011-05-24 15:00:00,6.36,6.37,6.36,6.37,146400.0,3.8496,3.8557,3.8496,3.8557,146400.0
2011-05-24 15:10:00,6.37,6.38,6.36,6.37,355600.0,3.8557,3.8617,3.8496,3.8557,355600.0
2011-05-24 15:20:00,6.37,6.38,6.37,6.38,114400.0,3.8557,3.8617,3.8557,3.8617,114400.0
2011-05-24 15:30:00,6.38,6.38,6.37,6.38,101800.0,3.8617,3.8617,3.8557,3.8617,101800.0
2011-05-24 15:40:00,6.37,6.38,6.37,6.38,124700.0,3.8557,3.8617,3.8557,3.8617,124700.0
2011-05-24 15:50:00,6.37,6.38,6.36,6.36,477300.0,3.8557,3.8617,3.8496,3.8496,477300.0
2011-05-25 09:30:00,6.34,6.38,6.34,6.37,438700.0,3.8375,3.8617,3.8375,3.8557,438700.0
2011-05-25 09:40:00,6.37,6.38,6.35,6.36,259600.0,3.8557,3.8617,3.8436,3.8496,259600.0
2011-05-25 09:50:00,6.35,6.36,6.35,6.36,228900.0,3.8436,3.8496,3.8436,3.8496,228900.0
2011-05-25 10:00:00,6.36,6.37,6.34,6.35,357900.0,3.8496,3.8557,3.8375,3.8436,357900.0
2011-05-25 10:10:00,6.36,6.36,6.34,6.36,273900.0,3.8496,3.8496,3.8375,3.8496,273900.0
2011-05-25 10:20:00,6.35,6.36,6.35,6.35,188900.0,3.8436,3.8496,3.8436,3.8436,188900.0
2011-05-25 10:30:00,6.35,6.4,6.35,6.4,340400.0,3.8436,3.8738,3.8436,3.8738,340400.0
2011-05-25 10:40:00,6.4,6.4,6.37,6.38,199800.0,3.8738,3.8738,3.8557,3.8617,199800.0
2011-05-25 10:50:00,6.38,6.39,6.37,6.39,153200.0,3.8617,3.8678,3.8557,3.8678,153200.0
2011-05-25 11:00:00,6.38,6.4,6.38,6.38,132900.0,3.8617,3.8738,3.8617,3.8617,132900.0
2011-05-25 11:10:00,6.38,6.42,6.38,6.41,210600.0,3.8617,3.8859,3.8617,3.8799,210600.0
2011-05-25 11:20:00,6.41,6.42,6.4,6.41,253700.0,3.8799,3.8859,3.8738,3.8799,253700.0
2011-05-25 11:30:00,6.41,6.42,6.4,6.42,81700.0,3.8799,3.8859,3.8738,3.8859,81700.0
2011-05-25 11:40:00,6.42,6.44,6.41,6.43,516000.0,3.8859,3.898,3.8799,3.892,516000.0
2011-05-25 11:50:00,6.43,6.44,6.41,6.42,145400.0,3.892,3.898,3.8799,3.8859,145400.0
2011-05-25 12:00:00,6.42,6.43,6.42,6.43,781000.0,3.8859,3.892,3.8859,3.892,781000.0
2011-05-25 12:10:00,6.43,6.44,6.42,6.43,492500.0,3.892,3.898,3.8859,3.892,492500.0
2011-05-25 12:20:00,6.43,6.44,6.43,6.43,110600.0,3.892,3.898,3.892,3.892,110600.0
2011-05-25 12:30:00,6.43,6.44,6.43,6.43,54800.0,3.892,3.898,3.892,3.892,54800.0
2011-05-25 12:40:00,6.43,6.44,6.43,6.44,65500.0,3.892,3.898,3.892,3.898,65500.0
2011-05-25 12:50:00,6.43,6.45,6.43,6.45,205300.0,3.892,3.9041,3.892,3.9041,205300.0
2011-05-25 13:00:00,6.45,6.45,6.44,6.44,86700.0,3.9041,3.9041,3.898,3.898,86700.0
2011-05-25 13:10:00,6.45,6.47,6.44,6.45,460500.0,3.9041,3.9162,3.898,3.9041,460500.0
2011-05-25 13:20:00,6.46,6.46,6.44,6.44,158400.0,3.9101,3.9101,3.898,3.898,158400.0
2011-05-25 13:30:00,6.44,6.45,6.44,6.45,609000.0,3.898,3.9041,3.898,3.9041,609000.0
2011-05-25 13:40:00,6.44,6.45,6.44,6.45,78800.0,3.898,3.9041,3.898,3.9041,78800.0
2011-05-25 13:50:00,6.44,6.45,6.44,6.44,79500.0,3.898,3.9041,3.898,3.898,79500.0
2011-05-25 14:00:00,6.45,6.46,6.44,6.45,425500.0,3.9041,3.9101,3.898,3.9041,425500.0
2011-05-25 14:10:00,6.46,6.46,6.45,6.46,55000.0,3.9101,3.9101,3.9041,3.9101,55000.0
2011-05-25 14:20:00,6.46,6.5,6.45,6.48,535300.0,3.9101,3.9343,3.9041,3.9222,535300.0
2011-05-25 14:30:00,6.48,6.49,6.45,6.47,387400.0,3.9222,3.9283,3.9041,3.9162,387400.0
2011-05-25 14:40:00,6.47,6.47,6.46,6.47,38100.0,3.9162,3.9162,3.9101,3.9162,38100.0
2011-05-25 14:50:00,6.47,6.47,6.46,6.46,53900.0,3.9162,3.9162,3.9101,3.9101,53900.0
2011-05-25 15:00:00,6.46,6.48,6.46,6.47,251900.0,3.9101,3.9222,3.9101,3.9162,251900.0
2011-05-25 15:10:00,6.48,6.49,6.47,6.47,266900.0,3.9222,3.9283,3.9162,3.9162,266900.0
2011-05-25 15:20:00,6.48,6.48,6.46,6.46,125200.0,3.9222,3.9222,3.9101,3.9101,125200.0
2011-05-25 15:30:00,6.46,6.47,6.43,6.44,182300.0,3.9101,3.9162,3.892,3.898,182300.0
2011-05-25 15:40:00,6.44,6.44,6.42,6.43,178200.0,3.898,3.898,3.8859,3.892,178200.0
2011-05-25 15:50:00,6.43,6.43,6.42,6.42,431400.0,3.892,3.892,3.8859,3.8859,431400.0
2011-05-26 09:30:00,6.41,6.45,6.41,6.44,206900.0,3.8799,3.9041,3.8799,3.898,206900.0
2011-05-26 09:40:00,6.44,6.45,6.43,6.43,316100.0,3.898,3.9041,3.892,3.892,316100.0
2011-05-26 09:50:00,6.44,6.44,6.43,6.44,86300.0,3.898,3.898,3.892,3.898,86300.0
2011-05-26 10:00:00,6.43,6.44,6.43,6.44,59900.0,3.892,3.898,3.892,3.898,59900.0
2011-05-26 10:10:00,6.43,6.45,6.41,6.44,575500.0,3.892,3.9041,3.8799,3.898,575500.0
2011-05-26 10:20:00,6.44,6.44,6.4,6.43,459900.0,3.898,3.898,3.8738,3.892,459900.0
2011-05-26 10:30:00,6.42,6.43,6.41,6.43,170300.0,3.8859,3.892,3.8799,3.892,170300.0
2011-05-26 10:40:00,6.43,6.43,6.41,6.41,75600.0,3.892,3.892,3.8799,3.8799,75600.0
2011-05-26 10:50:00,6.41,6.42,6.38,6.39,203200.0,3.8799,3.8859,3.8617,3.8678,203200.0
2011-05-26 11:00:00,6.39,6.4,6.38,6.4,120300.0,3.8678,3.8738,3.8617,3.8738,120300.0
2011-05-26 11:10:00,6.39,6.4,6.38,6.4,95400.0,3.8678,3.8738,3.8617,3.8738,95400.0
2011-05-26 11:20:00,6.4,6.4,6.39,6.4,13900.0,3.8738,3.8738,3.8678,3.8738,13900.0
2011-05-26 11:30:00,6.4,6.41,6.38,6.38,147300.0,3.8738,3.8799,3.8617,3.8617,147300.0
2011-05-26 11:40:00,6.38,6.4,6.38,6.39,64900.0,3.8617,3.8738,3.8617,3.8678,64900.0
2011-05-26 11:50:00,6.39,6.4,6.38,6.38,78200.0,3.8678,3.8738,3.8617,3.8617,78200.0
2011-05-26 12:00:00,6.38,6.39,6.37,6.37,58100.0,3.8617,3.8678,3.8557,3.8557,58100.0
2011-05-26 12:10:00,6.38,6.39,6.37,6.38,66100.0,3.8617,3.8678,3.8557,3.8617,66100.0
2011-05-26 12:20:00,6.39,6.4,6.38,6.39,76800.0,3.8678,3.8738,3.8617,3.8678,76800.0
2011-05-26 12:30:00,6.39,6.4,6.38,6.38,129000.0,3.8678,3.8738,3.8617,3.8617,129000.0
2011-05-26 12:40:00,6.38,6.4,6.38,6.4,96800.0,3.8617,3.8738,3.8617,3.8738,96800.0
2011-05-26 12:50:00,6.4,6.41,6.39,6.39,99100.0,3.8738,3.8799,3.8678,3.8678,99100.0
2011-05-26 13:00:00,6.39,6.41,6.39,6.41,40800.0,3.8678,3.8799,3.8678,3.8799,40800.0
2011-05-26 13:10:00,6.4,6.42,6.39,6.42,63800.0,3.8738,3.8859,3.8678,3.8859,63800.0
2011-05-26 13:20:00,6.42,6.42,6.4,6.4,49200.0,3.8859,3.8859,3.8738,3.8738,49200.0
2011-05-26 13:30:00,6.4,6.41,6.4,6.41,27800.0,3.8738,3.8799,3.8738,3.8799,27800.0
2011-05-26 13:40:00,6.4,6.41,6.39,6.4,71700.0,3.8738,3.8799,3.8678,3.8738,71700.0
2011-05-26 13:50:00,6.4,6.4,6.39,6.39,36300.0,3.8738,3.8738,3.8678,3.8678,36300.0
2011-05-26 14:00:00,6.4,6.41,6.39,6.41,59300.0,3.8738,3.8799,3.8678,3.8799,59300.0
2011-05-26 14:10:00,6.4,6.41,6.4,6.4,66800.0,3.8738,3.8799,3.8738,3.8738,66800.0
2011-05-26 14:20:00,6.4,6.43,6.4,6.42,205900.0,3.8738,3.892,3.8738,3.8859,205900.0
2011-05-26 14:30:00,6.42,6.45,6.42,6.43,694600.0,3.8859,3.9041,3.8859,3.892,694600.0
2011-05-26 14:40:00,6.43,6.44,6.43,6.44,32900.0,3.892,3.898,3.892,3.898,32900.0
2011-05-26 14:50:00,6.44,6.44,6.42,6.43,108700.0,3.898,3.898,3.8859,3.892,108700.0
2011-05-26 15:00:00,6.43,6.44,6.42,6.43,93000.0,3.892,3.898,3.8859,3.892,93000.0
2011-05-26 15:10:00,6.44,6.44,6.41,6.42,242800.0,3.898,3.898,3.8799,3.8859,242800.0
2011-05-26 15:20:00,6.42,6.42,6.4,6.42,154200.0,3.8859,3.8859,3.8738,3.8859,154200.0
2011-05-26 15:30:00,6.42,6.44,6.41,6.44,322200.0,3.8859,3.898,3.8799,3.898,322200.0
2011-05-26 15:40:00,6.44,6.44,6.42,6.43,275200.0,3.898,3.898,3.8859,3.892,275200.0
2011-05-26 15:50:00,6.42,6.43,6.42,6.42,464800.0,3.8859,3.892,3.8859,3.8859,464800.0
2011-05-27 09:30:00,6.45,6.48,6.44,6.47,177900.0,3.9041,3.9222,3.898,3.9162,177900.0
2011-05-27 09:40:00,6.48,6.49,6.47,6.48,192600.0,3.9222,3.9283,3.9162,3.9222,192600.0
2011-05-27 09:50:00,6.48,6.48,6.47,6.48,84200.0,3.9222,3.9222,3.9162,3.9222,84200.0
2011-05-27 10:00:00,6.47,6.48,6.45,6.47,495700.0,3.9162,3.9222,3.9041,3.9162,495700.0
2011-05-27 10:10:00,6.46,6.47,6.45,6.47,123200.0,3.9101,3.9162,3.9041,3.9162,123200.0
2011-05-27 10:20:00,6.47,6.48,6.46,6.48,116800.0,3.9162,3.9222,3.9101,3.9222,116800.0
2011-05-27 10:30:00,6.48,6.49,6.47,6.49,126900.0,3.9222,3.9283,3.9162,3.9283,126900.0
2011-05-27 10:40:00,6.49,6.49,6.48,6.49,53400.0,3.9283,3.9283,3.9222,3.9283,53400.0
2011-05-27 10:50:00,6.49,6.49,6.48,6.48,115200.0,3.9283,3.9283,3.9222,3.9222,115200.0
2011-05-27 11:00:00,6.49,6.5,6.48,6.5,270400.0,3.9283,3.9343,3.9222,3.9343,270400.0
2011-05-27 11:10:00,6.49,6.5,6.49,6.5,49300.0,3.9283,3.9343,3.9283,3.9343,49300.0
2011-05-27 11:20:00,6.5,6.5,6.47,6.48,98600.0,3.9343,3.9343,3.9162,3.9222,98600.0
2011-05-27 11:30:00,6.48,6.5,6.47,6.5,423100.0,3.9222,3.9343,3.9162,3.9343,423100.0
2011-05-27 11:40:00,6.5,6.5,6.49,6.5,42300.0,3.9343,3.9343,3.9283,3.9343,42300.0
2011-05-27 11:50:00,6.5,6.52,6.47,6.5,642900.0,3.9343,3.9464,3.9162,3.9343,642900.0
2011-05-27 12:00:00,6.5,6.5,6.49,6.49,133600.0,3.9343,3.9343,3.9283,3.9283,133600.0
2011-05-27 12:10:00,6.5,6.5,6.48,6.49,102300.0,3.9343,3.9343,3.9222,3.9283,102300.0
2011-05-27 12:20:00,6.49,6.49,6.48,6.49,21500.0,3.9283,3.9283,3.9222,3.9283,21500.0
2011-05-27 12:30:00,6.48,6.52,6.48,6.52,393600.0,3.9222,3.9464,3.9222,3.9464,393600.0
2011-05-27 12:40:00,6.51,6.53,6.51,6.53,134700.0,3.9404,3.9525,3.9404,3.9525,134700.0
2011-05-27 12:50:00,6.53,6.53,6.51,6.52,118300.0,3.9525,3.9525,3.9404,3.9464,118300.0
2011-05-27 13:00:00,6.52,6.53,6.51,6.52,61600.0,3.9464,3.9525,3.9404,3.9464,61600.0
2011-05-27 13:10:00,6.53,6.53,6.52,6.53,126100.0,3.9525,3.9525,3.9464,3.9525,126100.0
2011-05-27 13:20:00,6.53,6.54,6.52,6.54,164400.0,3.9525,3.9586,3.9464,3.9586,164400.0
2011-05-27 13:30:00,6.54,6.54,6.53,6.54,44900.0,3.9586,3.9586,3.9525,3.9586,44900.0
2011-05-27 13:40:00,6.53,6.54,6.52,6.54,90800.0,3.9525,3.9586,3.9464,3.9586,90800.0
2011-05-27 13:50:00,6.54,6.56,6.53,6.56,344300.0,3.9586,3.9707,3.9525,3.9707,344300.0
2011-05-27 14:00:00,6.56,6.56,6.55,6.55,32300.0,3.9707,3.9707,3.9646,3.9646,32300.0
2011-05-27 14:10:00,6.56,6.56,6.54,6.54,66200.0,3.9707,3.9707,3.9586,3.9586,66200.0
2011-05-27 14:20:00,6.54,6.55,6.54,6.55,34900.0,3.9586,3.9646,3.9586,3.9646,34900.0
2011-05-27 14:30:00,6.55,6.55,6.54,6.54,36600.0,3.9646,3.9646,3.9586,3.9586,36600.0
2011-05-27 14:40:00,6.55,6.55,6.52,6.53,92700.0,3.9646,3.9646,3.9464,3.9525,92700.0
2011-05-27 14:50:00,6.53,6.53,6.52,6.53,30500.0,3.9525,3.9525,3.9464,3.9525,30500.0
2011-05-27 15:00:00,6.53,6.53,6.51,6.53,206400.0,3.9525,3.9525,3.9404,3.9525,206400.0
2011-05-27 15:10:00,6.53,6.53,6.52,6.53,41900.0,3.9525,3.9525,3.9464,3.9525,41900.0
2011-05-27 15:20:00,6.53,6.53,6.52,6.53,53200.0,3.9525,3.9525,3.9464,3.9525,53200.0
2011-05-27 15:30:00,6.53,6.55,6.52,6.53,306400.0,3.9525,3.9646,3.9464,3.9525,306400.0
2011-05-27 15:40:00,6.53,6.54,6.52,6.53,184100.0,3.9525,3.9586,3.9464,3.9525,184100.0
2011-05-27 15:50:00,6.53,6.53,6.52,6.52,381700.0,3.9525,3.9525,3.9464,3.9464,381700.0
2011-05-31 09:30:00,6.59,6.59,6.57,6.58,143000.0,3.9888,3.9888,3.9767,3.9828,143000.0
2011-05-31 09:40:00,6.58,6.59,6.54,6.58,203000.0,3.9828,3.9888,3.9586,3.9828,203000.0
2011-05-31 09:50:00,6.58,6.58,6.55,6.55,94800.0,3.9828,3.9828,3.9646,3.9646,94800.0
2011-05-31 10:00:00,6.55,6.55,6.54,6.54,80700.0,3.9646,3.9646,3.9586,3.9586,80700.0
2011-05-31 10:10:00,6.55,6.55,6.52,6.53,135500.0,3.9646,3.9646,3.9464,3.9525,135500.0
2011-05-31 10:20:00,6.53,6.53,6.52,6.52,72100.0,3.9525,3.9525,3.9464,3.9464,72100.0
2011-05-31 10:30:00,6.53,6.53,6.52,6.53,85200.0,3.9525,3.9525,3.9464,3.9525,85200.0
2011-05-31 10:40:00,6.53,6.56,6.52,6.53,710600.0,3.9525,3.9707,3.9464,3.9525,710600.0
2011-05-31 10:50:00,6.53,6.54,6.53,6.53,37800.0,3.9525,3.9586,3.9525,3.9525,37800.0
2011-05-31 11:00:00,6.54,6.55,6.53,6.54,57400.0,3.9586,3.9646,3.9525,3.9586,57400.0
2011-05-31 11:10:00,6.54,6.55,6.54,6.54,19400.0,3.9586,3.9646,3.9586,3.9586,19400.0
2011-05-31 11:20:00,6.55,6.55,6.54,6.54,26700.0,3.9646,3.9646,3.9586,3.9586,26700.0
2011-05-31 11:30:00,6.54,6.55,6.54,6.54,54200.0,3.9586,3.9646,3.9586,3.9586,54200.0
2011-05-31 11:40:00,6.54,6.55,6.54,6.54,42900.0,3.9586,3.9646,3.9586,3.9586,42900.0
2011-05-31 11:50:00,6.54,6.55,6.54,6.55,66300.0,3.9586,3.9646,3.9586,3.9646,66300.0
2011-05-31 12:00:00,6.54,6.55,6.54,6.54,66200.0,3.9586,3.9646,3.9586,3.9586,66200.0
2011-05-31 12:10:00,6.54,6.55,6.54,6.54,25500.0,3.9586,3.9646,3.9586,3.9586,25500.0
2011-05-31 12:20:00,6.54,6.55,6.54,6.54,40200.0,3.9586,3.9646,3.9586,3.9586,40200.0
2011-05-31 12:30:00,6.54,6.55,6.54,6.54,79700.0,3.9586,3.9646,3.9586,3.9586,79700.0
2011-05-31 12:40:00,6.54,6.55,6.54,6.54,51300.0,3.9586,3.9646,3.9586,3.9586,51300.0
2011-05-31 12:50:00,6.54,6.55,6.54,6.54,17200.0,3.9586,3.9646,3.9586,3.9586,17200.0
2011-05-31 13:00:00,6.54,6.55,6.53,6.53,186600.0,3.9586,3.9646,3.9525,3.9525,186600.0
2011-05-31 13:10:00,6.53,6.54,6.53,6.54,24100.0,3.9525,3.9586,3.9525,3.9586,24100.0
2011-05-31 13:20:00,6.54,6.55,6.53,6.54,384200.0,3.9586,3.9646,3.9525,3.9586,384200.0
2011-05-31 13:30:00,6.54,6.57,6.54,6.57,280400.0,3.9586,3.9767,3.9586,3.9767,280400.0
2011-05-31 13:40:00,6.56,6.57,6.56,6.56,30200.0,3.9707,3.9767,3.9707,3.9707,30200.0
2011-05-31 13:50:00,6.56,6.57,6.56,6.57,34500.0,3.9707,3.9767,3.9707,3.9767,34500.0
2011-05-31 14:00:00,6.57,6.58,6.56,6.58,200900.0,3.9767,3.9828,3.9707,3.9828,200900.0
2011-05-31 14:10:00,6.58,6.59,6.57,6.59,138800.0,3.9828,3.9888,3.9767,3.9888,138800.0
2011-05-31 14:20:00,6.58,6.59,6.56,6.57,299800.0,3.9828,3.9888,3.9707,3.9767,299800.0
2011-05-31 14:30:00,6.57,6.58,6.56,6.57,89400.0,3.9767,3.9828,3.9707,3.9767,89400.0
2011-05-31 14:40:00,6.57,6.58,6.56,6.58,120700.0,3.9767,3.9828,3.9707,3.9828,120700.0
2011-05-31 14:50:00,6.57,6.58,6.57,6.57,75800.0,3.9767,3.9828,3.9767,3.9767,75800.0
2011-05-31 15:00:00,6.57,6.58,6.57,6.58,61800.0,3.9767,3.9828,3.9767,3.9828,61800.0
2011-05-31 15:10:00,6.58,6.58,6.57,6.58,57800.0,3.9828,3.9828,3.9767,3.9828,57800.0
2011-05-31 15:20:00,6.58,6.58,6.57,6.58,86700.0,3.9828,3.9828,3.9767,3.9828,86700.0
2011-05-31 15:30:00,6.57,6.58,6.57,6.58,169900.0,3.9767,3.9828,3.9767,3.9828,169900.0
2011-05-31 15:40:00,6.58,6.6,6.57,6.6,677100.0,3.9828,3.9949,3.9767,3.9949,677100.0
2011-05-31 15:50:00,6.59,6.6,6.59,6.6,1118500.0,3.9888,3.9949,3.9888,3.9949,1118500.0
2011-06-01 09:30:00,6.55,6.58,6.47,6.48,627800.0,3.9646,3.9828,3.9162,3.9222,627800.0
2011-06-01 09:40:00,6.47,6.48,6.45,6.45,354000.0,3.9162,3.9222,3.9041,3.9041,354000.0
2011-06-01 09:50:00,6.45,6.46,6.45,6.45,407100.0,3.9041,3.9101,3.9041,3.9041,407100.0
2011-06-01 10:00:00,6.45,6.46,6.37,6.38,1752800.0,3.9041,3.9101,3.8557,3.8617,1752800.0
2011-06-01 10:10:00,6.37,6.4,6.34,6.4,830200.0,3.8557,3.8738,3.8375,3.8738,830200.0
2011-06-01 10:20:00,6.4,6.4,6.38,6.39,191900.0,3.8738,3.8738,3.8617,3.8678,191900.0
2011-06-01 10:30:00,6.38,6.39,6.37,6.38,202900.0,3.8617,3.8678,3.8557,3.8617,202900.0
2011-06-01 10:40:00,6.38,6.38,6.37,6.37,109500.0,3.8617,3.8617,3.8557,3.8557,109500.0
2011-06-01 10:50:00,6.38,6.41,6.36,6.41,708300.0,3.8617,3.8799,3.8496,3.8799,708300.0
2011-06-01 11:00:00,6.41,6.41,6.38,6.38,255100.0,3.8799,3.8799,3.8617,3.8617,255100.0
2011-06-01 11:10:00,6.38,6.39,6.38,6.39,47300.0,3.8617,3.8678,3.8617,3.8678,47300.0
2011-06-01 11:20:00,6.38,6.39,6.38,6.39,69200.0,3.8617,3.8678,3.8617,3.8678,69200.0
2011-06-01 11:30:00,6.39,6.41,6.39,6.4,190100.0,3.8678,3.8799,3.8678,3.8738,190100.0
2011-06-01 11:40:00,6.4,6.42,6.39,6.39,155700.0,3.8738,3.8859,3.8678,3.8678,155700.0
2011-06-01 11:50:00,6.4,6.4,6.39,6.39,19200.0,3.8738,3.8738,3.8678,3.8678,19200.0
2011-06-01 12:00:00,6.39,6.41,6.38,6.39,1186700.0,3.8678,3.8799,3.8617,3.8678,1186700.0
2011-06-01 12:10:00,6.4,6.4,6.37,6.37,799800.0,3.8738,3.8738,3.8557,3.8557,799800.0
2011-06-01 12:20:00,6.37,6.38,6.37,6.37,29200.0,3.8557,3.8617,3.8557,3.8557,29200.0
2011-06-01 12:30:00,6.37,6.4,6.37,6.38,264900.0,3.8557,3.8738,3.8557,3.8617,264900.0
2011-06-01 12:40:00,6.38,6.39,6.37,6.38,65800.0,3.8617,3.8678,3.8557,3.8617,65800.0
2011-06-01 12:50:00,6.37,6.38,6.37,6.37,36000.0,3.8557,3.8617,3.8557,3.8557,36000.0
2011-06-01 13:00:00,6.37,6.38,6.36,6.36,351100.0,3.8557,3.8617,3.8496,3.8496,351100.0
2011-06-01 13:10:00,6.35,6.38,6.35,6.38,270200.0,3.8436,3.8617,3.8436,3.8617,270200.0
2011-06-01 13:20:00,6.38,6.38,6.36,6.37,202100.0,3.8617,3.8617,3.8496,3.8557,202100.0
2011-06-01 13:30:00,6.37,6.39,6.36,6.39,92600.0,3.8557,3.8678,3.8496,3.8678,92600.0
2011-06-01 13:40:00,6.39,6.39,6.38,6.39,41500.0,3.8678,3.8678,3.8617,3.8678,41500.0
2011-06-01 13:50:00,6.38,6.39,6.38,6.39,40600.0,3.8617,3.8678,3.8617,3.8678,40600.0
2011-06-01 14:00:00,6.39,6.39,6.38,6.39,114800.0,3.8678,3.8678,3.8617,3.8678,114800.0
2011-06-01 14:10:00,6.39,6.39,6.37,6.38,232100.0,3.8678,3.8678,3.8557,3.8617,232100.0
2011-06-01 14:20:00,6.38,6.38,6.36,6.37,126900.0,3.8617,3.8617,3.8496,3.8557,126900.0
2011-06-01 14:30:00,6.36,6.37,6.35,6.37,265400.0,3.8496,3.8557,3.8436,3.8557,265400.0
2011-06-01 14:40:00,6.37,6.37,6.35,6.36,347500.0,3.8557,3.8557,3.8436,3.8496,347500.0
2011-06-01 14:50:00,6.35,6.36,6.35,6.35,564400.0,3.8436,3.8496,3.8436,3.8436,564400.0
2011-06-01 15:00:00,6.35,6.37,6.35,6.36,316100.0,3.8436,3.8557,3.8436,3.8496,316100.0
2011-06-01 15:10:00,6.37,6.37,6.35,6.36,321000.0,3.8557,3.8557,3.8436,3.8496,321000.0
2011-06-01 15:20:00,6.35,6.36,6.34,6.35,513100.0,3.8436,3.8496,3.8375,3.8436,513100.0
2011-06-01 15:30:00,6.35,6.36,6.35,6.36,157000.0,3.8436,3.8496,3.8436,3.8496,157000.0
2011-06-01 15:40:00,6.36,6.36,6.34,6.35,1038200.0,3.8496,3.8496,3.8375,3.8436,1038200.0
2011-06-01 15:50:00,6.34,6.36,6.33,6.34,2223200.0,3.8375,3.8496,3.8314,3.8375,2223200.0
2011-06-02 09:30:00,6.35,6.37,6.32,6.36,309400.0,3.8436,3.8557,3.8254,3.8496,309400.0
2011-06-02 09:40:00,6.36,6.37,6.3,6.3,350700.0,3.8496,3.8557,3.8133,3.8133,350700.0
2011-06-02 09:50:00,6.31,6.33,6.3,6.32,321300.0,3.8193,3.8314,3.8133,3.8254,321300.0
2011-06-02 10:00:00,6.31,6.32,6.28,6.29,585200.0,3.8193,3.8254,3.8012,3.8072,585200.0
2011-06-02 10:10:00,6.29,6.31,6.28,6.28,245100.0,3.8072,3.8193,3.8012,3.8012,245100.0
2011-06-02 10:20:00,6.28,6.31,6.28,6.31,336100.0,3.8012,3.8193,3.8012,3.8193,336100.0
2011-06-02 10:30:00,6.31,6.31,6.29,6.3,275600.0,3.8193,3.8193,3.8072,3.8133,275600.0
2011-06-02 10:40:00,6.3,6.32,6.3,6.3,436200.0,3.8133,3.8254,3.8133,3.8133,436200.0
2011-06-02 10:50:00,6.3,6.31,6.28,6.29,273400.0,3.8133,3.8193,3.8012,3.8072,273400.0
2011-06-02 11:00:00,6.28,6.29,6.25,6.26,357000.0,3.8012,3.8072,3.783,3.7891,357000.0
2011-06-02 11:10:00,6.25,6.26,6.22,6.23,1053100.0,3.783,3.7891,3.7649,3.7709,1053100.0
2011-06-02 11:20:00,6.24,6.25,6.21,6.22,701400.0,3.777,3.783,3.7588,3.7649,701400.0
2011-06-02 11:30:00,6.22,6.24,6.19,6.2,2207300.0,3.7649,3.777,3.7467,3.7528,2207300.0
2011-06-02 11:40:00,6.2,6.22,6.19,6.21,379100.0,3.7528,3.7649,3.7467,3.7588,379100.0
2011-06-02 11:50:00,6.21,6.25,6.2,6.24,332700.0,3.7588,3.783,3.7528,3.777,332700.0
2011-06-02 12:00:00,6.24,6.25,6.23,6.24,369200.0,3.777,3.783,3.7709,3.777,369200.0
2011-06-02 12:10:00,6.24,6.31,6.24,6.31,392200.0,3.777,3.8193,3.777,3.8193,392200.0
2011-06-02 12:20:00,6.3,6.31,6.26,6.29,1407400.0,3.8133,3.8193,3.7891,3.8072,1407400.0
2011-06-02 12:30:00,6.29,6.3,6.25,6.27,503200.0,3.8072,3.8133,3.783,3.7951,503200.0
2011-06-02 12:40:00,6.27,6.29,6.26,6.29,216100.0,3.7951,3.8072,3.7891,3.8072,216100.0
2011-06-02 12:50:00,6.29,6.32,6.28,6.28,670100.0,3.8072,3.8254,3.8012,3.8012,670100.0
2011-06-02 13:00:00,6.28,6.3,6.26,6.27,1131800.0,3.8012,3.8133,3.7891,3.7951,1131800.0
2011-06-02 13:10:00,6.28,6.28,6.25,6.27,393200.0,3.8012,3.8012,3.783,3.7951,393200.0
2011-06-02 13:20:00,6.27,6.3,6.27,6.29,190500.0,3.7951,3.8133,3.7951,3.8072,190500.0
2011-06-02 13:30:00,6.29,6.29,6.26,6.27,147000.0,3.8072,3.8072,3.7891,3.7951,147000.0
2011-06-02 13:40:00,6.26,6.28,6.25,6.26,169100.0,3.7891,3.8012,3.783,3.7891,169100.0
2011-06-02 13:50:00,6.27,6.29,6.26,6.28,164900.0,3.7951,3.8072,3.7891,3.8012,164900.0
2011-06-02 14:00:00,6.29,6.3,6.28,6.29,147900.0,3.8072,3.8133,3.8012,3.8072,147900.0
2011-06-02 14:10:00,6.3,6.31,6.26,6.27,379900.0,3.8133,3.8193,3.7891,3.7951,379900.0
2011-06-02 14:20:00,6.27,6.28,6.25,6.26,272200.0,3.7951,3.8012,3.783,3.7891,272200.0
2011-06-02 14:30:00,6.26,6.27,6.25,6.27,264900.0,3.7891,3.7951,3.783,3.7951,264900.0
2011-06-02 14:40:00,6.27,6.27,6.26,6.27,123500.0,3.7951,3.7951,3.7891,3.7951,123500.0
2011-06-02 14:50:00,6.26,6.28,6.26,6.26,246400.0,3.7891,3.8012,3.7891,3.7891,246400.0
2011-06-02 15:00:00,6.26,6.27,6.26,6.26,223100.0,3.7891,3.7951,3.7891,3.7891,223100.0
2011-06-02 15:10:00,6.26,6.27,6.26,6.27,177900.0,3.7891,3.7951,3.7891,3.7951,177900.0
2011-06-02 15:20:00,6.27,6.27,6.25,6.25,242200.0,3.7951,3.7951,3.783,3.783,242200.0
2011-06-02 15:30:00,6.25,6.26,6.22,6.23,777900.0,3.783,3.7891,3.7649,3.7709,777900.0
2011-06-02 15:40:00,6.23,6.24,6.22,6.23,437700.0,3.7709,3.777,3.7649,3.7709,437700.0
2011-06-02 15:50:00,6.23,6.24,6.22,6.23,1165000.0,3.7709,3.777,3.7649,3.7709,1165000.0
2011-06-03 09:30:00,6.11,6.15,6.1,6.13,952400.0,3.6983,3.7225,3.6922,3.7104,952400.0
2011-06-03 09:40:00,6.13,6.19,6.13,6.16,385300.0,3.7104,3.7467,3.7104,3.7285,385300.0
2011-06-03 09:50:00,6.17,6.19,6.16,6.17,212000.0,3.7346,3.7467,3.7285,3.7346,212000.0
2011-06-03 10:00:00,6.18,6.28,6.17,6.28,1202100.0,3.7407,3.8012,3.7346,3.8012,1202100.0
2011-06-03 10:10:00,6.28,6.31,6.25,6.25,713200.0,3.8012,3.8193,3.783,3.783,713200.0
2011-06-03 10:20:00,6.25,6.27,6.22,6.25,563400.0,3.783,3.7951,3.7649,3.783,563400.0
2011-06-03 10:30:00,6.25,6.29,6.25,6.27,1312400.0,3.783,3.8072,3.783,3.7951,1312400.0
2011-06-03 10:40:00,6.27,6.3,6.26,6.29,246000.0,3.7951,3.8133,3.7891,3.8072,246000.0
2011-06-03 10:50:00,6.28,6.31,6.27,6.31,204900.0,3.8012,3.8193,3.7951,3.8193,204900.0
2011-06-03 11:00:00,6.31,6.31,6.27,6.27,291800.0,3.8193,3.8193,3.7951,3.7951,291800.0
2011-06-03 11:10:00,6.28,6.28,6.27,6.28,227700.0,3.8012,3.8012,3.7951,3.8012,227700.0
2011-06-03 11:20:00,6.27,6.29,6.27,6.28,180000.0,3.7951,3.8072,3.7951,3.8012,180000.0
2011-06-03 11:30:00,6.28,6.28,6.24,6.25,184100.0,3.8012,3.8012,3.777,3.783,184100.0
2011-06-03 11:40:00,6.25,6.26,6.24,6.25,296200.0,3.783,3.7891,3.777,3.783,296200.0
2011-06-03 11:50:00,6.25,6.27,6.25,6.26,60100.0,3.783,3.7951,3.783,3.7891,60100.0
2011-06-03 12:00:00,6.27,6.28,6.25,6.26,160000.0,3.7951,3.8012,3.783,3.7891,160000.0
2011-06-03 12:10:00,6.25,6.26,6.25,6.25,32900.0,3.783,3.7891,3.783,3.783,32900.0
2011-06-03 12:20:00,6.25,6.25,6.24,6.25,123200.0,3.783,3.783,3.777,3.783,123200.0
2011-06-03 12:30:00,6.25,6.25,6.24,6.24,60700.0,3.783,3.783,3.777,3.777,60700.0
2011-06-03 12:40:00,6.25,6.27,6.25,6.27,87400.0,3.783,3.7951,3.783,3.7951,87400.0
2011-06-03 12:50:00,6.27,6.27,6.26,6.26,37300.0,3.7951,3.7951,3.7891,3.7891,37300.0
2011-06-03 13:00:00,6.26,6.27,6.26,6.27,38600.0,3.7891,3.7951,3.7891,3.7951,38600.0
2011-06-03 13:10:00,6.26,6.27,6.26,6.27,23100.0,3.7891,3.7951,3.7891,3.7951,23100.0
2011-06-03 13:20:00,6.26,6.27,6.24,6.24,92600.0,3.7891,3.7951,3.777,3.777,92600.0
2011-06-03 13:30:00,6.25,6.25,6.23,6.24,59300.0,3.783,3.783,3.7709,3.777,59300.0
2011-06-03 13:40:00,6.23,6.24,6.23,6.24,34200.0,3.7709,3.777,3.7709,3.777,34200.0
2011-06-03 13:50:00,6.23,6.24,6.21,6.21,111500.0,3.7709,3.777,3.7588,3.7588,111500.0
2011-06-03 14:00:00,6.21,6.22,6.2,6.2,105800.0,3.7588,3.7649,3.7528,3.7528,105800.0
2011-06-03 14:10:00,6.21,6.21,6.19,6.19,83400.0,3.7588,3.7588,3.7467,3.7467,83400.0
2011-06-03 14:20:00,6.2,6.2,6.19,6.19,62100.0,3.7528,3.7528,3.7467,3.7467,62100.0
2011-06-03 14:30:00,6.19,6.2,6.18,6.18,83100.0,3.7467,3.7528,3.7407,3.7407,83100.0
2011-06-03 14:40:00,6.19,6.19,6.18,6.19,66900.0,3.7467,3.7467,3.7407,3.7467,66900.0
2011-06-03 14:50:00,6.19,6.19,6.17,6.17,121500.0,3.7467,3.7467,3.7346,3.7346,121500.0
2011-06-03 15:00:00,6.17,6.18,6.16,6.17,221700.0,3.7346,3.7407,3.7285,3.7346,221700.0
2011-06-03 15:10:00,6.17,6.17,6.16,6.16,125900.0,3.7346,3.7346,3.7285,3.7285,125900.0
2011-06-03 15:20:00,6.17,6.18,6.16,6.17,123800.0,3.7346,3.7407,3.7285,3.7346,123800.0
2011-06-03 15:30:00,6.18,6.2,6.17,6.18,417700.0,3.7407,3.7528,3.7346,3.7407,417700.0
2011-06-03 15:40:00,6.19,6.2,6.17,6.18,389600.0,3.7467,3.7528,3.7346,3.7407,389600.0
2011-06-03 15:50:00,6.18,6.19,6.17,6.18,769200.0,3.7407,3.7467,3.7346,3.7407,769200.0
2011-06-06 09:30:00,6.1,6.18,6.1,6.11,436600.0,3.6922,3.7407,3.6922,3.6983,436600.0
2011-06-06 09:40:00,6.1,6.13,6.1,6.1,567600.0,3.6922,3.7104,3.6922,3.6922,567600.0
2011-06-06 09:50:00,6.1,6.12,6.1,6.11,783400.0,3.6922,3.7043,3.6922,3.6983,783400.0
2011-06-06 10:00:00,6.1,6.11,6.04,6.04,1154000.0,3.6922,3.6983,3.6559,3.6559,1154000.0
2011-06-06 10:10:00,6.04,6.09,6.01,6.07,1664600.0,3.6559,3.6862,3.6378,3.6741,1664600.0
2011-06-06 10:20:00,6.06,6.12,6.05,6.11,753900.0,3.668,3.7043,3.662,3.6983,753900.0
2011-06-06 10:30:00,6.11,6.12,6.1,6.11,592700.0,3.6983,3.7043,3.6922,3.6983,592700.0
2011-06-06 10:40:00,6.11,6.11,6.08,6.08,256000.0,3.6983,3.6983,3.6801,3.6801,256000.0
2011-06-06 10:50:00,6.09,6.11,6.08,6.1,296700.0,3.6862,3.6983,3.6801,3.6922,296700.0
2011-06-06 11:00:00,6.11,6.14,6.1,6.13,327000.0,3.6983,3.7164,3.6922,3.7104,327000.0
2011-06-06 11:10:00,6.13,6.14,6.11,6.11,242900.0,3.7104,3.7164,3.6983,3.6983,242900.0
2011-06-06 11:20:00,6.11,6.13,6.11,6.12,192100.0,3.6983,3.7104,3.6983,3.7043,192100.0
2011-06-06 11:30:00,6.13,6.13,6.12,6.12,63000.0,3.7104,3.7104,3.7043,3.7043,63000.0
2011-06-06 11:40:00,6.13,6.13,6.1,6.1,290400.0,3.7104,3.7104,3.6922,3.6922,290400.0
2011-06-06 11:50:00,6.1,6.13,6.1,6.12,427400.0,3.6922,3.7104,3.6922,3.7043,427400.0
2011-06-06 12:00:00,6.12,6.13,6.11,6.13,193900.0,3.7043,3.7104,3.6983,3.7104,193900.0
2011-06-06 12:10:00,6.13,6.15,6.12,6.15,655200.0,3.7104,3.7225,3.7043,3.7225,655200.0
2011-06-06 12:20:00,6.14,6.15,6.12,6.14,767100.0,3.7164,3.7225,3.7043,3.7164,767100.0
2011-06-06 12:30:00,6.14,6.14,6.1,6.12,598900.0,3.7164,3.7164,3.6922,3.7043,598900.0
2011-06-06 12:40:00,6.12,6.13,6.11,6.12,582400.0,3.7043,3.7104,3.6983,3.7043,582400.0
2011-06-06 12:50:00,6.12,6.12,6.1,6.12,982200.0,3.7043,3.7043,3.6922,3.7043,982200.0
2011-06-06 13:00:00,6.12,6.12,6.11,6.12,105400.0,3.7043,3.7043,3.6983,3.7043,105400.0
2011-06-06 13:10:00,6.11,6.13,6.11,6.13,193600.0,3.6983,3.7104,3.6983,3.7104,193600.0
2011-06-06 13:20:00,6.13,6.13,6.12,6.12,150100.0,3.7104,3.7104,3.7043,3.7043,150100.0
2011-06-06 13:30:00,6.13,6.13,6.12,6.12,145100.0,3.7104,3.7104,3.7043,3.7043,145100.0
2011-06-06 13:40:00,6.13,6.13,6.11,6.11,359700.0,3.7104,3.7104,3.6983,3.6983,359700.0
2011-06-06 13:50:00,6.11,6.12,6.11,6.12,177400.0,3.6983,3.7043,3.6983,3.7043,177400.0
2011-06-06 14:00:00,6.12,6.13,6.11,6.13,295700.0,3.7043,3.7104,3.6983,3.7104,295700.0
2011-06-06 14:10:00,6.13,6.13,6.12,6.12,135300.0,3.7104,3.7104,3.7043,3.7043,135300.0
2011-06-06 14:20:00,6.13,6.13,6.11,6.11,354000.0,3.7104,3.7104,3.6983,3.6983,354000.0
2011-06-06 14:30:00,6.11,6.12,6.11,6.11,142000.0,3.6983,3.7043,3.6983,3.6983,142000.0
2011-06-06 14:40:00,6.12,6.12,6.11,6.12,193400.0,3.7043,3.7043,3.6983,3.7043,193400.0
2011-06-06 14:50:00,6.12,6.12,6.1,6.11,388500.0,3.7043,3.7043,3.6922,3.6983,388500.0
2011-06-06 15:00:00,6.11,6.11,6.08,6.08,509800.0,3.6983,3.6983,3.6801,3.6801,509800.0
2011-06-06 15:10:00,6.08,6.08,6.05,6.06,543800.0,3.6801,3.6801,3.662,3.668,543800.0
2011-06-06 15:20:00,6.07,6.07,6.03,6.04,639300.0,3.6741,3.6741,3.6499,3.6559,639300.0
2011-06-06 15:30:00,6.04,6.05,6.0,6.03,2581300.0,3.6559,3.662,3.6317,3.6499,2581300.0
2011-06-06 15:40:00,6.02,6.05,6.02,6.05,909300.0,3.6438,3.662,3.6438,3.662,909300.0
2011-06-06 15:50:00,6.04,6.06,6.04,6.05,1509800.0,3.6559,3.668,3.6559,3.662,1509800.0
2011-06-07 09:30:00,6.1,6.23,6.07,6.21,1785000.0,3.6922,3.7709,3.6741,3.7588,1785000.0
2011-06-07 09:40:00,6.21,6.22,6.17,6.17,553800.0,3.7588,3.7649,3.7346,3.7346,553800.0
2011-06-07 09:50:00,6.17,6.24,6.17,6.23,1322900.0,3.7346,3.777,3.7346,3.7709,1322900.0
2011-06-07 10:00:00,6.24,6.29,6.23,6.27,2177400.0,3.777,3.8072,3.7709,3.7951,2177400.0
2011-06-07 10:10:00,6.27,6.28,6.26,6.28,1053900.0,3.7951,3.8012,3.7891,3.8012,1053900.0
2011-06-07 10:20:00,6.27,6.28,6.22,6.25,1303500.0,3.7951,3.8012,3.7649,3.783,1303500.0
2011-06-07 10:30:00,6.24,6.29,6.23,6.29,915100.0,3.777,3.8072,3.7709,3.8072,915100.0
2011-06-07 10:40:00,6.29,6.3,6.27,6.29,592500.0,3.8072,3.8133,3.7951,3.8072,592500.0
2011-06-07 10:50:00,6.29,6.3,6.27,6.3,483300.0,3.8072,3.8133,3.7951,3.8133,483300.0
2011-06-07 11:00:00,6.3,6.3,6.27,6.29,1017900.0,3.8133,3.8133,3.7951,3.8072,1017900.0
2011-06-07 11:10:00,6.29,6.29,6.28,6.28,347700.0,3.8072,3.8072,3.8012,3.8012,347700.0
2011-06-07 11:20:00,6.29,6.29,6.26,6.27,205900.0,3.8072,3.8072,3.7891,3.7951,205900.0
2011-06-07 11:30:00,6.26,6.27,6.25,6.27,296300.0,3.7891,3.7951,3.783,3.7951,296300.0
2011-06-07 11:40:00,6.26,6.29,6.26,6.27,393100.0,3.7891,3.8072,3.7891,3.7951,393100.0
2011-06-07 11:50:00,6.27,6.29,6.27,6.29,352900.0,3.7951,3.8072,3.7951,3.8072,352900.0
2011-06-07 12:00:00,6.29,6.33,6.29,6.32,626000.0,3.8072,3.8314,3.8072,3.8254,626000.0
2011-06-07 12:10:00,6.32,6.32,6.29,6.29,570500.0,3.8254,3.8254,3.8072,3.8072,570500.0
2011-06-07 12:20:00,6.29,6.31,6.29,6.29,237400.0,3.8072,3.8193,3.8072,3.8072,237400.0
2011-06-07 12:30:00,6.29,6.3,6.26,6.27,505000.0,3.8072,3.8133,3.7891,3.7951,505000.0
2011-06-07 12:40:00,6.26,6.28,6.25,6.28,333500.0,3.7891,3.8012,3.783,3.8012,333500.0
2011-06-07 12:50:00,6.27,6.29,6.27,6.28,357000.0,3.7951,3.8072,3.7951,3.8012,357000.0
2011-06-07 13:00:00,6.28,6.28,6.27,6.28,72200.0,3.8012,3.8012,3.7951,3.8012,72200.0
2011-06-07 13:10:00,6.28,6.29,6.28,6.28,118300.0,3.8012,3.8072,3.8012,3.8012,118300.0
2011-06-07 13:20:00,6.28,6.29,6.28,6.28,38900.0,3.8012,3.8072,3.8012,3.8012,38900.0
2011-06-07 13:30:00,6.28,6.3,6.28,6.29,232400.0,3.8012,3.8133,3.8012,3.8072,232400.0
2011-06-07 13:40:00,6.29,6.3,6.28,6.29,187500.0,3.8072,3.8133,3.8012,3.8072,187500.0
2011-06-07 13:50:00,6.29,6.3,6.29,6.29,60800.0,3.8072,3.8133,3.8072,3.8072,60800.0
2011-06-07 14:00:00,6.29,6.29,6.28,6.29,265500.0,3.8072,3.8072,3.8012,3.8072,265500.0
2011-06-07 14:10:00,6.28,6.29,6.28,6.29,88200.0,3.8012,3.8072,3.8012,3.8072,88200.0
2011-06-07 14:20:00,6.28,6.29,6.28,6.29,90100.0,3.8012,3.8072,3.8012,3.8072,90100.0
2011-06-07 14:30:00,6.28,6.29,6.28,6.28,332100.0,3.8012,3.8072,3.8012,3.8012,332100.0
2011-06-07 14:40:00,6.29,6.29,6.27,6.28,375000.0,3.8072,3.8072,3.7951,3.8012,375000.0
2011-06-07 14:50:00,6.28,6.28,6.26,6.26,234400.0,3.8012,3.8012,3.7891,3.7891,234400.0
2011-06-07 15:00:00,6.26,6.27,6.25,6.25,414700.0,3.7891,3.7951,3.783,3.783,414700.0
2011-06-07 15:10:00,6.25,6.26,6.25,6.25,282600.0,3.783,3.7891,3.783,3.783,282600.0
2011-06-07 15:20:00,6.25,6.26,6.25,6.26,288600.0,3.783,3.7891,3.783,3.7891,288600.0
2011-06-07 15:30:00,6.25,6.26,6.25,6.25,808800.0,3.783,3.7891,3.783,3.783,808800.0
2011-06-07 15:40:00,6.25,6.26,6.21,6.23,1134300.0,3.783,3.7891,3.7588,3.7709,1134300.0
2011-06-07 15:50:00,6.23,6.23,6.21,6.21,1288200.0,3.7709,3.7709,3.7588,3.7588,1288200.0
2011-06-08 09:30:00,6.16,6.23,6.16,6.21,888000.0,3.7285,3.7709,3.7285,3.7588,888000.0
2011-06-08 09:40:00,6.22,6.27,6.19,6.2,1030300.0,3.7649,3.7951,3.7467,3.7528,1030300.0
2011-06-08 09:50:00,6.2,6.21,6.18,6.2,648000.0,3.7528,3.7588,3.7407,3.7528,648000.0
2011-06-08 10:00:00,6.2,6.26,6.19,6.24,927100.0,3.7528,3.7891,3.7467,3.777,927100.0
2011-06-08 10:10:00,6.24,6.26,6.24,6.25,521400.0,3.777,3.7891,3.777,3.783,521400.0
2011-06-08 10:20:00,6.25,6.27,6.24,6.27,578500.0,3.783,3.7951,3.777,3.7951,578500.0
2011-06-08 10:30:00,6.27,6.27,6.24,6.26,360900.0,3.7951,3.7951,3.777,3.7891,360900.0
2011-06-08 10:40:00,6.25,6.26,6.25,6.25,234100.0,3.783,3.7891,3.783,3.783,234100.0
2011-06-08 10:50:00,6.25,6.29,6.25,6.25,462700.0,3.783,3.8072,3.783,3.783,462700.0
2011-06-08 11:00:00,6.25,6.26,6.25,6.25,569600.0,3.783,3.7891,3.783,3.783,569600.0
2011-06-08 11:10:00,6.26,6.29,6.25,6.28,1689400.0,3.7891,3.8072,3.783,3.8012,1689400.0
2011-06-08 11:20:00,6.27,6.29,6.26,6.28,317700.0,3.7951,3.8072,3.7891,3.8012,317700.0
2011-06-08 11:30:00,6.29,6.3,6.28,6.29,624600.0,3.8072,3.8133,3.8012,3.8072,624600.0
2011-06-08 11:40:00,6.3,6.3,6.29,6.3,342300.0,3.8133,3.8133,3.8072,3.8133,342300.0
2011-06-08 11:50:00,6.3,6.3,6.28,6.29,442500.0,3.8133,3.8133,3.8012,3.8072,442500.0
2011-06-08 12:00:00,6.29,6.32,6.28,6.32,410600.0,3.8072,3.8254,3.8012,3.8254,410600.0
2011-06-08 12:10:00,6.32,6.35,6.31,6.35,331300.0,3.8254,3.8436,3.8193,3.8436,331300.0
2011-06-08 12:20:00,6.34,6.35,6.32,6.33,402100.0,3.8375,3.8436,3.8254,3.8314,402100.0
2011-06-08 12:30:00,6.34,6.34,6.31,6.31,287500.0,3.8375,3.8375,3.8193,3.8193,287500.0
2011-06-08 12:40:00,6.31,6.32,6.3,6.31,212400.0,3.8193,3.8254,3.8133,3.8193,212400.0
2011-06-08 12:50:00,6.32,6.34,6.31,6.33,330100.0,3.8254,3.8375,3.8193,3.8314,330100.0
2011-06-08 13:00:00,6.33,6.33,6.3,6.31,360000.0,3.8314,3.8314,3.8133,3.8193,360000.0
2011-06-08 13:10:00,6.31,6.32,6.3,6.31,115300.0,3.8193,3.8254,3.8133,3.8193,115300.0
2011-06-08 13:20:00,6.32,6.32,6.3,6.3,102100.0,3.8254,3.8254,3.8133,3.8133,102100.0
2011-06-08 13:30:00,6.3,6.31,6.28,6.29,721500.0,3.8133,3.8193,3.8012,3.8072,721500.0
2011-06-08 13:40:00,6.29,6.29,6.28,6.29,312100.0,3.8072,3.8072,3.8012,3.8072,312100.0
2011-06-08 13:50:00,6.29,6.29,6.28,6.29,359300.0,3.8072,3.8072,3.8012,3.8072,359300.0
2011-06-08 14:00:00,6.29,6.31,6.28,6.31,356200.0,3.8072,3.8193,3.8012,3.8193,356200.0
2011-06-08 14:10:00,6.31,6.31,6.3,6.3,100000.0,3.8193,3.8193,3.8133,3.8133,100000.0
2011-06-08 14:20:00,6.3,6.31,6.26,6.26,1019800.0,3.8133,3.8193,3.7891,3.7891,1019800.0
2011-06-08 14:30:00,6.27,6.29,6.26,6.29,386100.0,3.7951,3.8072,3.7891,3.8072,386100.0
2011-06-08 14:40:00,6.29,6.29,6.28,6.29,96500.0,3.8072,3.8072,3.8012,3.8072,96500.0
2011-06-08 14:50:00,6.28,6.29,6.28,6.29,59800.0,3.8012,3.8072,3.8012,3.8072,59800.0
2011-06-08 15:00:00,6.29,6.29,6.27,6.29,842100.0,3.8072,3.8072,3.7951,3.8072,842100.0
2011-06-08 15:10:00,6.29,6.29,6.25,6.25,314900.0,3.8072,3.8072,3.783,3.783,314900.0
2011-06-08 15:20:00,6.26,6.28,6.25,6.27,1241400.0,3.7891,3.8012,3.783,3.7951,1241400.0
2011-06-08 15:30:00,6.26,6.27,6.23,6.27,2373400.0,3.7891,3.7951,3.7709,3.7951,2373400.0
2011-06-08 15:40:00,6.26,6.31,6.26,6.31,742500.0,3.7891,3.8193,3.7891,3.8193,742500.0
2011-06-08 15:50:00,6.3,6.32,6.28,6.3,2018600.0,3.8133,3.8254,3.8012,3.8133,2018600.0
2011-06-09 09:30:00,6.3,6.31,6.22,6.22,309800.0,3.8133,3.8193,3.7649,3.7649,309800.0
2011-06-09 09:40:00,6.22,6.29,6.22,6.28,1220400.0,3.7649,3.8072,3.7649,3.8012,1220400.0
2011-06-09 09:50:00,6.28,6.28,6.25,6.27,935500.0,3.8012,3.8012,3.783,3.7951,935500.0
2011-06-09 10:00:00,6.27,6.28,6.26,6.27,250600.0,3.7951,3.8012,3.7891,3.7951,250600.0
2011-06-09 10:10:00,6.27,6.34,6.27,6.31,1177000.0,3.7951,3.8375,3.7951,3.8193,1177000.0
2011-06-09 10:20:00,6.31,6.33,6.3,6.3,701100.0,3.8193,3.8314,3.8133,3.8133,701100.0
2011-06-09 10:30:00,6.3,6.31,6.3,6.31,99000.0,3.8133,3.8193,3.8133,3.8193,99000.0
2011-06-09 10:40:00,6.31,6.31,6.3,6.31,95400.0,3.8193,3.8193,3.8133,3.8193,95400.0
2011-06-09 10:50:00,6.31,6.36,6.31,6.33,598300.0,3.8193,3.8496,3.8193,3.8314,598300.0
2011-06-09 11:00:00,6.34,6.34,6.3,6.34,502900.0,3.8375,3.8375,3.8133,3.8375,502900.0
2011-06-09 11:10:00,6.33,6.34,6.33,6.33,109700.0,3.8314,3.8375,3.8314,3.8314,109700.0
2011-06-09 11:20:00,6.33,6.34,6.32,6.33,149200.0,3.8314,3.8375,3.8254,3.8314,149200.0
2011-06-09 11:30:00,6.33,6.34,6.32,6.33,141000.0,3.8314,3.8375,3.8254,3.8314,141000.0
2011-06-09 11:40:00,6.34,6.34,6.33,6.34,51700.0,3.8375,3.8375,3.8314,3.8375,51700.0
2011-06-09 11:50:00,6.34,6.35,6.33,6.33,150200.0,3.8375,3.8436,3.8314,3.8314,150200.0
2011-06-09 12:00:00,6.33,6.35,6.33,6.34,152100.0,3.8314,3.8436,3.8314,3.8375,152100.0
2011-06-09 12:10:00,6.35,6.35,6.34,6.35,46300.0,3.8436,3.8436,3.8375,3.8436,46300.0
2011-06-09 12:20:00,6.34,6.34,6.33,6.33,77100.0,3.8375,3.8375,3.8314,3.8314,77100.0
2011-06-09 12:30:00,6.33,6.34,6.32,6.33,100000.0,3.8314,3.8375,3.8254,3.8314,100000.0
2011-06-09 12:40:00,6.33,6.34,6.32,6.33,178000.0,3.8314,3.8375,3.8254,3.8314,178000.0
2011-06-09 12:50:00,6.33,6.35,6.33,6.35,209500.0,3.8314,3.8436,3.8314,3.8436,209500.0
2011-06-09 13:00:00,6.35,6.35,6.34,6.35,171200.0,3.8436,3.8436,3.8375,3.8436,171200.0
2011-06-09 13:10:00,6.35,6.38,6.34,6.38,308300.0,3.8436,3.8617,3.8375,3.8617,308300.0
2011-06-09 13:20:00,6.37,6.41,6.37,6.39,621100.0,3.8557,3.8799,3.8557,3.8678,621100.0
2011-06-09 13:30:00,6.4,6.4,6.39,6.4,68000.0,3.8738,3.8738,3.8678,3.8738,68000.0
2011-06-09 13:40:00,6.4,6.4,6.39,6.39,65400.0,3.8738,3.8738,3.8678,3.8678,65400.0
2011-06-09 13:50:00,6.4,6.4,6.37,6.37,217300.0,3.8738,3.8738,3.8557,3.8557,217300.0
2011-06-09 14:00:00,6.38,6.38,6.36,6.36,144600.0,3.8617,3.8617,3.8496,3.8496,144600.0
2011-06-09 14:10:00,6.36,6.37,6.36,6.36,51400.0,3.8496,3.8557,3.8496,3.8496,51400.0
2011-06-09 14:20:00,6.36,6.37,6.35,6.35,93100.0,3.8496,3.8557,3.8436,3.8436,93100.0
2011-06-09 14:30:00,6.35,6.36,6.34,6.34,82400.0,3.8436,3.8496,3.8375,3.8375,82400.0
2011-06-09 14:40:00,6.35,6.36,6.34,6.35,341600.0,3.8436,3.8496,3.8375,3.8436,341600.0
2011-06-09 14:50:00,6.35,6.36,6.35,6.36,113000.0,3.8436,3.8496,3.8436,3.8496,113000.0
2011-06-09 15:00:00,6.36,6.36,6.35,6.35,106700.0,3.8496,3.8496,3.8436,3.8436,106700.0
2011-06-09 15:10:00,6.35,6.36,6.33,6.33,439300.0,3.8436,3.8496,3.8314,3.8314,439300.0
2011-06-09 15:20:00,6.33,6.33,6.31,6.31,279700.0,3.8314,3.8314,3.8193,3.8193,279700.0
2011-06-09 15:30:00,6.31,6.33,6.31,6.32,738200.0,3.8193,3.8314,3.8193,3.8254,738200.0
2011-06-09 15:40:00,6.32,6.33,6.31,6.32,333000.0,3.8254,3.8314,3.8193,3.8254,333000.0
2011-06-09 15:50:00,6.31,6.32,6.28,6.31,1724100.0,3.8193,3.8254,3.8012,3.8193,1724100.0
2011-06-10 09:30:00,6.27,6.32,6.27,6.28,582100.0,3.7951,3.8254,3.7951,3.8012,582100.0
2011-06-10 09:40:00,6.28,6.3,6.24,6.25,627000.0,3.8012,3.8133,3.777,3.783,627000.0
2011-06-10 09:50:00,6.25,6.28,6.22,6.28,1002700.0,3.783,3.8012,3.7649,3.8012,1002700.0
2011-06-10 10:00:00,6.28,6.28,6.22,6.22,297300.0,3.8012,3.8012,3.7649,3.7649,297300.0
2011-06-10 10:10:00,6.23,6.23,6.22,6.23,98100.0,3.7709,3.7709,3.7649,3.7709,98100.0
2011-06-10 10:20:00,6.23,6.26,6.2,6.24,1188100.0,3.7709,3.7891,3.7528,3.777,1188100.0
2011-06-10 10:30:00,6.24,6.25,6.21,6.21,168600.0,3.777,3.783,3.7588,3.7588,168600.0
2011-06-10 10:40:00,6.21,6.21,6.18,6.19,171400.0,3.7588,3.7588,3.7407,3.7467,171400.0
2011-06-10 10:50:00,6.19,6.2,6.19,6.2,92400.0,3.7467,3.7528,3.7467,3.7528,92400.0
2011-06-10 11:00:00,6.19,6.2,6.12,6.15,1251500.0,3.7467,3.7528,3.7043,3.7225,1251500.0
2011-06-10 11:10:00,6.15,6.16,6.14,6.15,535300.0,3.7225,3.7285,3.7164,3.7225,535300.0
2011-06-10 11:20:00,6.15,6.15,6.14,6.15,121000.0,3.7225,3.7225,3.7164,3.7225,121000.0
2011-06-10 11:30:00,6.15,6.15,6.1,6.12,632400.0,3.7225,3.7225,3.6922,3.7043,632400.0
2011-06-10 11:40:00,6.12,6.14,6.09,6.14,1013700.0,3.7043,3.7164,3.6862,3.7164,1013700.0
2011-06-10 11:50:00,6.14,6.14,6.11,6.12,291700.0,3.7164,3.7164,3.6983,3.7043,291700.0
2011-06-10 12:00:00,6.12,6.13,6.11,6.12,128300.0,3.7043,3.7104,3.6983,3.7043,128300.0
2011-06-10 12:10:00,6.12,6.12,6.11,6.12,67000.0,3.7043,3.7043,3.6983,3.7043,67000.0
2011-06-10 12:20:00,6.12,6.12,6.11,6.12,54400.0,3.7043,3.7043,3.6983,3.7043,54400.0
2011-06-10 12:30:00,6.12,6.12,6.11,6.12,71300.0,3.7043,3.7043,3.6983,3.7043,71300.0
2011-06-10 12:40:00,6.12,6.12,6.11,6.12,45800.0,3.7043,3.7043,3.6983,3.7043,45800.0
2011-06-10 12:50:00,6.12,6.12,6.11,6.12,31000.0,3.7043,3.7043,3.6983,3.7043,31000.0
2011-06-10 13:00:00,6.12,6.12,6.11,6.11,49500.0,3.7043,3.7043,3.6983,3.6983,49500.0
2011-06-10 13:10:00,6.12,6.12,6.1,6.1,114400.0,3.7043,3.7043,3.6922,3.6922,114400.0
2011-06-10 13:20:00,6.11,6.11,6.1,6.1,62200.0,3.6983,3.6983,3.6922,3.6922,62200.0
2011-06-10 13:30:00,6.11,6.11,6.1,6.1,38900.0,3.6983,3.6983,3.6922,3.6922,38900.0
2011-06-10 13:40:00,6.1,6.11,6.09,6.09,554600.0,3.6922,3.6983,3.6862,3.6862,554600.0
2011-06-10 13:50:00,6.09,6.1,6.09,6.1,75500.0,3.6862,3.6922,3.6862,3.6922,75500.0
2011-06-10 14:00:00,6.1,6.21,6.09,6.15,1329200.0,3.6922,3.7588,3.6862,3.7225,1329200.0
2011-06-10 14:10:00,6.15,6.21,6.14,6.2,1044100.0,3.7225,3.7588,3.7164,3.7528,1044100.0
2011-06-10 14:20:00,6.2,6.21,6.16,6.2,483400.0,3.7528,3.7588,3.7285,3.7528,483400.0
2011-06-10 14:30:00,6.2,6.22,6.18,6.18,301300.0,3.7528,3.7649,3.7407,3.7407,301300.0
2011-06-10 14:40:00,6.19,6.21,6.18,6.21,253300.0,3.7467,3.7588,3.7407,3.7588,253300.0
2011-06-10 14:50:00,6.2,6.27,6.2,6.27,296700.0,3.7528,3.7951,3.7528,3.7951,296700.0
2011-06-10 15:00:00,6.27,6.28,6.23,6.24,462500.0,3.7951,3.8012,3.7709,3.777,462500.0
2011-06-10 15:10:00,6.23,6.26,6.23,6.26,346300.0,3.7709,3.7891,3.7709,3.7891,346300.0
2011-06-10 15:20:00,6.26,6.26,6.22,6.23,253700.0,3.7891,3.7891,3.7649,3.7709,253700.0
2011-06-10 15:30:00,6.23,6.25,6.21,6.22,373600.0,3.7709,3.783,3.7588,3.7649,373600.0
2011-06-10 15:40:00,6.22,6.22,6.2,6.21,307000.0,3.7649,3.7649,3.7528,3.7588,307000.0
2011-06-10 15:50:00,6.21,6.21,6.18,6.2,1418800.0,3.7588,3.7588,3.7407,3.7528,1418800.0
2011-06-13 09:30:00,6.23,6.24,6.19,6.22,207400.0,3.7709,3.777,3.7467,3.7649,207400.0
2011-06-13 09:40:00,6.22,6.23,6.21,6.21,105300.0,3.7649,3.7709,3.7588,3.7588,105300.0
2011-06-13 09:50:00,6.21,6.22,6.21,6.21,96700.0,3.7588,3.7649,3.7588,3.7588,96700.0
2011-06-13 10:00:00,6.21,6.22,6.14,6.18,686100.0,3.7588,3.7649,3.7164,3.7407,686100.0
2011-06-13 10:10:00,6.18,6.18,6.14,6.16,349600.0,3.7407,3.7407,3.7164,3.7285,349600.0
2011-06-13 10:20:00,6.16,6.18,6.15,6.18,236600.0,3.7285,3.7407,3.7225,3.7407,236600.0
2011-06-13 10:30:00,6.18,6.2,6.16,6.17,315400.0,3.7407,3.7528,3.7285,3.7346,315400.0
2011-06-13 10:40:00,6.18,6.23,6.17,6.22,300400.0,3.7407,3.7709,3.7346,3.7649,300400.0
2011-06-13 10:50:00,6.22,6.23,6.21,6.21,145000.0,3.7649,3.7709,3.7588,3.7588,145000.0
2011-06-13 11:00:00,6.21,6.22,6.2,6.2,116800.0,3.7588,3.7649,3.7528,3.7528,116800.0
2011-06-13 11:10:00,6.2,6.21,6.2,6.21,115800.0,3.7528,3.7588,3.7528,3.7588,115800.0
2011-06-13 11:20:00,6.21,6.22,6.2,6.2,207400.0,3.7588,3.7649,3.7528,3.7528,207400.0
2011-06-13 11:30:00,6.2,6.21,6.19,6.19,196100.0,3.7528,3.7588,3.7467,3.7467,196100.0
2011-06-13 11:40:00,6.19,6.2,6.19,6.2,125800.0,3.7467,3.7528,3.7467,3.7528,125800.0
2011-06-13 11:50:00,6.19,6.2,6.19,6.19,35200.0,3.7467,3.7528,3.7467,3.7467,35200.0
2011-06-13 12:00:00,6.19,6.2,6.17,6.17,1495800.0,3.7467,3.7528,3.7346,3.7346,1495800.0
2011-06-13 12:10:00,6.17,6.18,6.17,6.17,58300.0,3.7346,3.7407,3.7346,3.7346,58300.0
2011-06-13 12:20:00,6.17,6.19,6.17,6.18,368200.0,3.7346,3.7467,3.7346,3.7407,368200.0
2011-06-13 12:30:00,6.17,6.18,6.17,6.18,112200.0,3.7346,3.7407,3.7346,3.7407,112200.0
2011-06-13 12:40:00,6.17,6.18,6.17,6.18,77600.0,3.7346,3.7407,3.7346,3.7407,77600.0
2011-06-13 12:50:00,6.18,6.18,6.17,6.18,65800.0,3.7407,3.7407,3.7346,3.7407,65800.0
2011-06-13 13:00:00,6.18,6.18,6.15,6.15,94000.0,3.7407,3.7407,3.7225,3.7225,94000.0
2011-06-13 13:10:00,6.16,6.18,6.15,6.17,221700.0,3.7285,3.7407,3.7225,3.7346,221700.0
2011-06-13 13:20:00,6.17,6.17,6.15,6.16,179000.0,3.7346,3.7346,3.7225,3.7285,179000.0
2011-06-13 13:30:00,6.17,6.18,6.16,6.18,84600.0,3.7346,3.7407,3.7285,3.7407,84600.0
2011-06-13 13:40:00,6.18,6.18,6.17,6.18,78600.0,3.7407,3.7407,3.7346,3.7407,78600.0
2011-06-13 13:50:00,6.18,6.22,6.17,6.22,337300.0,3.7407,3.7649,3.7346,3.7649,337300.0
2011-06-13 14:00:00,6.22,6.24,6.2,6.23,253800.0,3.7649,3.777,3.7528,3.7709,253800.0
2011-06-13 14:10:00,6.22,6.23,6.2,6.2,260900.0,3.7649,3.7709,3.7528,3.7528,260900.0
2011-06-13 14:20:00,6.21,6.21,6.2,6.2,23900.0,3.7588,3.7588,3.7528,3.7528,23900.0
2011-06-13 14:30:00,6.2,6.21,6.19,6.2,173300.0,3.7528,3.7588,3.7467,3.7528,173300.0
2011-06-13 14:40:00,6.2,6.24,6.19,6.24,282500.0,3.7528,3.777,3.7467,3.777,282500.0
2011-06-13 14:50:00,6.24,6.24,6.21,6.21,121400.0,3.777,3.777,3.7588,3.7588,121400.0
2011-06-13 15:00:00,6.21,6.23,6.2,6.2,517900.0,3.7588,3.7709,3.7528,3.7528,517900.0
2011-06-13 15:10:00,6.2,6.22,6.19,6.22,277600.0,3.7528,3.7649,3.7467,3.7649,277600.0
2011-06-13 15:20:00,6.21,6.22,6.21,6.21,124600.0,3.7588,3.7649,3.7588,3.7588,124600.0
2011-06-13 15:30:00,6.21,6.22,6.2,6.2,382500.0,3.7588,3.7649,3.7528,3.7528,382500.0
2011-06-13 15:40:00,6.2,6.21,6.19,6.2,350000.0,3.7528,3.7588,3.7467,3.7528,350000.0
2011-06-13 15:50:00,6.21,6.21,6.19,6.21,1271600.0,3.7588,3.7588,3.7467,3.7588,1271600.0
2011-06-14 09:30:00,6.28,6.3,6.26,6.29,379900.0,3.8012,3.8133,3.7891,3.8072,379900.0
2011-06-14 09:40:00,6.29,6.34,6.28,6.34,298500.0,3.8072,3.8375,3.8012,3.8375,298500.0
2011-06-14 09:50:00,6.33,6.38,6.33,6.36,735400.0,3.8314,3.8617,3.8314,3.8496,735400.0
2011-06-14 10:00:00,6.36,6.37,6.35,6.36,608200.0,3.8496,3.8557,3.8436,3.8496,608200.0
2011-06-14 10:10:00,6.36,6.36,6.31,6.33,405100.0,3.8496,3.8496,3.8193,3.8314,405100.0
2011-06-14 10:20:00,6.32,6.36,6.32,6.36,291700.0,3.8254,3.8496,3.8254,3.8496,291700.0
2011-06-14 10:30:00,6.36,6.39,6.35,6.36,313600.0,3.8496,3.8678,3.8436,3.8496,313600.0
2011-06-14 10:40:00,6.36,6.39,6.36,6.38,333800.0,3.8496,3.8678,3.8496,3.8617,333800.0
2011-06-14 10:50:00,6.38,6.38,6.34,6.37,270500.0,3.8617,3.8617,3.8375,3.8557,270500.0
2011-06-14 11:00:00,6.37,6.37,6.33,6.35,171900.0,3.8557,3.8557,3.8314,3.8436,171900.0
2011-06-14 11:10:00,6.35,6.38,6.34,6.37,647200.0,3.8436,3.8617,3.8375,3.8557,647200.0
2011-06-14 11:20:00,6.37,6.38,6.35,6.37,374500.0,3.8557,3.8617,3.8436,3.8557,374500.0
2011-06-14 11:30:00,6.37,6.37,6.36,6.37,84000.0,3.8557,3.8557,3.8496,3.8557,84000.0
2011-06-14 11:40:00,6.37,6.38,6.35,6.35,377900.0,3.8557,3.8617,3.8436,3.8436,377900.0
2011-06-14 11:50:00,6.35,6.37,6.34,6.37,216600.0,3.8436,3.8557,3.8375,3.8557,216600.0
2011-06-14 12:00:00,6.37,6.37,6.34,6.35,284700.0,3.8557,3.8557,3.8375,3.8436,284700.0
2011-06-14 12:10:00,6.35,6.35,6.32,6.32,184800.0,3.8436,3.8436,3.8254,3.8254,184800.0
2011-06-14 12:20:00,6.32,6.33,6.31,6.33,364000.0,3.8254,3.8314,3.8193,3.8314,364000.0
2011-06-14 12:30:00,6.33,6.34,6.31,6.32,229800.0,3.8314,3.8375,3.8193,3.8254,229800.0
2011-06-14 12:40:00,6.31,6.32,6.31,6.32,83800.0,3.8193,3.8254,3.8193,3.8254,83800.0
2011-06-14 12:50:00,6.32,6.32,6.3,6.3,112500.0,3.8254,3.8254,3.8133,3.8133,112500.0
2011-06-14 13:00:00,6.31,6.31,6.28,6.29,189800.0,3.8193,3.8193,3.8012,3.8072,189800.0
2011-06-14 13:10:00,6.29,6.3,6.28,6.3,105100.0,3.8072,3.8133,3.8012,3.8133,105100.0
2011-06-14 13:20:00,6.3,6.31,6.29,6.31,89500.0,3.8133,3.8193,3.8072,3.8193,89500.0
2011-06-14 13:30:00,6.31,6.32,6.3,6.31,158000.0,3.8193,3.8254,3.8133,3.8193,158000.0
2011-06-14 13:40:00,6.31,6.31,6.23,6.25,472600.0,3.8193,3.8193,3.7709,3.783,472600.0
2011-06-14 13:50:00,6.25,6.29,6.25,6.29,205000.0,3.783,3.8072,3.783,3.8072,205000.0
2011-06-14 14:00:00,6.29,6.3,6.28,6.28,162500.0,3.8072,3.8133,3.8012,3.8012,162500.0
2011-06-14 14:10:00,6.29,6.29,6.27,6.28,98700.0,3.8072,3.8072,3.7951,3.8012,98700.0
2011-06-14 14:20:00,6.28,6.32,6.28,6.32,339400.0,3.8012,3.8254,3.8012,3.8254,339400.0
2011-06-14 14:30:00,6.32,6.34,6.31,6.33,249400.0,3.8254,3.8375,3.8193,3.8314,249400.0
2011-06-14 14:40:00,6.33,6.35,6.33,6.35,295000.0,3.8314,3.8436,3.8314,3.8436,295000.0
2011-06-14 14:50:00,6.35,6.35,6.33,6.35,157200.0,3.8436,3.8436,3.8314,3.8436,157200.0
2011-06-14 15:00:00,6.35,6.35,6.33,6.33,162800.0,3.8436,3.8436,3.8314,3.8314,162800.0
2011-06-14 15:10:00,6.33,6.34,6.32,6.33,157100.0,3.8314,3.8375,3.8254,3.8314,157100.0
2011-06-14 15:20:00,6.33,6.33,6.3,6.31,135800.0,3.8314,3.8314,3.8133,3.8193,135800.0
2011-06-14 15:30:00,6.3,6.31,6.26,6.28,402900.0,3.8133,3.8193,3.7891,3.8012,402900.0
2011-06-14 15:40:00,6.28,6.3,6.27,6.3,477200.0,3.8012,3.8133,3.7951,3.8133,477200.0
2011-06-14 15:50:00,6.3,6.3,6.26,6.29,850700.0,3.8133,3.8133,3.7891,3.8072,850700.0
2011-06-15 09:30:00,6.23,6.24,6.19,6.21,338100.0,3.7769,3.7829,3.7526,3.7647,338100.0
2011-06-15 09:40:00,6.21,6.28,6.2,6.24,377000.0,3.7647,3.8072,3.7587,3.7829,377000.0
2011-06-15 09:50:00,6.25,6.25,6.21,6.23,276900.0,3.789,3.789,3.7647,3.7769,276900.0
2011-06-15 10:00:00,6.22,6.23,6.21,6.21,446300.0,3.7708,3.7769,3.7647,3.7647,446300.0
2011-06-15 10:10:00,6.21,6.23,6.21,6.21,359700.0,3.7647,3.7769,3.7647,3.7647,359700.0
2011-06-15 10:20:00,6.21,6.22,6.21,6.22,139700.0,3.7647,3.7708,3.7647,3.7708,139700.0
2011-06-15 10:30:00,6.21,6.22,6.2,6.2,519400.0,3.7647,3.7708,3.7587,3.7587,519400.0
2011-06-15 10:40:00,6.2,6.22,6.2,6.22,220300.0,3.7587,3.7708,3.7587,3.7708,220300.0
2011-06-15 10:50:00,6.22,6.23,6.22,6.23,85300.0,3.7708,3.7769,3.7708,3.7769,85300.0
2011-06-15 11:00:00,6.23,6.23,6.22,6.23,65800.0,3.7769,3.7769,3.7708,3.7769,65800.0
2011-06-15 11:10:00,6.22,6.23,6.21,6.22,156700.0,3.7708,3.7769,3.7647,3.7708,156700.0
2011-06-15 11:20:00,6.23,6.23,6.2,6.21,315200.0,3.7769,3.7769,3.7587,3.7647,315200.0
2011-06-15 11:30:00,6.22,6.22,6.18,6.19,278300.0,3.7708,3.7708,3.7466,3.7526,278300.0
2011-06-15 11:40:00,6.19,6.2,6.16,6.2,1019900.0,3.7526,3.7587,3.7344,3.7587,1019900.0
2011-06-15 11:50:00,6.19,6.21,6.19,6.2,1501900.0,3.7526,3.7647,3.7526,3.7587,1501900.0
2011-06-15 12:00:00,6.21,6.27,6.2,6.25,1577500.0,3.7647,3.8011,3.7587,3.789,1577500.0
2011-06-15 12:10:00,6.25,6.26,6.25,6.25,404000.0,3.789,3.7951,3.789,3.789,404000.0
2011-06-15 12:20:00,6.25,6.26,6.21,6.24,528000.0,3.789,3.7951,3.7647,3.7829,528000.0
2011-06-15 12:30:00,6.23,6.24,6.23,6.23,87900.0,3.7769,3.7829,3.7769,3.7769,87900.0
2011-06-15 12:40:00,6.24,6.24,6.23,6.24,60100.0,3.7829,3.7829,3.7769,3.7829,60100.0
2011-06-15 12:50:00,6.24,6.24,6.22,6.24,111200.0,3.7829,3.7829,3.7708,3.7829,111200.0
2011-06-15 13:00:00,6.23,6.24,6.23,6.23,205600.0,3.7769,3.7829,3.7769,3.7769,205600.0
2011-06-15 13:10:00,6.23,6.24,6.22,6.22,67200.0,3.7769,3.7829,3.7708,3.7708,67200.0
2011-06-15 13:20:00,6.22,6.24,6.21,6.23,285000.0,3.7708,3.7829,3.7647,3.7769,285000.0
2011-06-15 13:30:00,6.23,6.24,6.21,6.21,271700.0,3.7769,3.7829,3.7647,3.7647,271700.0
2011-06-15 13:40:00,6.21,6.24,6.21,6.23,306100.0,3.7647,3.7829,3.7647,3.7769,306100.0
2011-06-15 13:50:00,6.24,6.24,6.23,6.23,270300.0,3.7829,3.7829,3.7769,3.7769,270300.0
2011-06-15 14:00:00,6.24,6.27,6.23,6.27,479100.0,3.7829,3.8011,3.7769,3.8011,479100.0
2011-06-15 14:10:00,6.26,6.27,6.25,6.26,490800.0,3.7951,3.8011,3.789,3.7951,490800.0
2011-06-15 14:20:00,6.26,6.29,6.25,6.25,664800.0,3.7951,3.8132,3.789,3.789,664800.0
2011-06-15 14:30:00,6.25,6.28,6.24,6.27,346700.0,3.789,3.8072,3.7829,3.8011,346700.0
2011-06-15 14:40:00,6.26,6.32,6.25,6.3,3119400.0,3.7951,3.8314,3.789,3.8193,3119400.0
2011-06-15 14:50:00,6.29,6.32,6.29,6.32,1548100.0,3.8132,3.8314,3.8132,3.8314,1548100.0
2011-06-15 15:00:00,6.32,6.32,6.23,6.26,2005600.0,3.8314,3.8314,3.7769,3.7951,2005600.0
2011-06-15 15:10:00,6.26,6.28,6.25,6.25,427800.0,3.7951,3.8072,3.789,3.789,427800.0
2011-06-15 15:20:00,6.25,6.34,6.25,6.31,1254600.0,3.789,3.8436,3.789,3.8254,1254600.0
2011-06-15 15:30:00,6.31,6.33,6.29,6.32,745800.0,3.8254,3.8375,3.8132,3.8314,745800.0
2011-06-15 15:40:00,6.31,6.41,6.31,6.38,3181000.0,3.8254,3.886,3.8254,3.8678,3181000.0
2011-06-15 15:50:00,6.37,6.39,6.32,6.34,3805700.0,3.8617,3.8739,3.8314,3.8436,3805700.0
2011-06-16 09:30:00,6.32,6.34,6.27,6.31,543700.0,3.8314,3.8436,3.8011,3.8254,543700.0
2011-06-16 09:40:00,6.3,6.34,6.3,6.34,244200.0,3.8193,3.8436,3.8193,3.8436,244200.0
2011-06-16 09:50:00,6.34,6.34,6.29,6.3,73400.0,3.8436,3.8436,3.8132,3.8193,73400.0
2011-06-16 10:00:00,6.29,6.34,6.28,6.32,423000.0,3.8132,3.8436,3.8072,3.8314,423000.0
2011-06-16 10:10:00,6.32,6.36,6.32,6.33,244700.0,3.8314,3.8557,3.8314,3.8375,244700.0
2011-06-16 10:20:00,6.34,6.34,6.31,6.33,148700.0,3.8436,3.8436,3.8254,3.8375,148700.0
2011-06-16 10:30:00,6.33,6.38,6.32,6.38,161200.0,3.8375,3.8678,3.8314,3.8678,161200.0
2011-06-16 10:40:00,6.38,6.39,6.34,6.36,700400.0,3.8678,3.8739,3.8436,3.8557,700400.0
2011-06-16 10:50:00,6.35,6.36,6.34,6.34,372400.0,3.8496,3.8557,3.8436,3.8436,372400.0
2011-06-16 11:00:00,6.34,6.35,6.31,6.31,161800.0,3.8436,3.8496,3.8254,3.8254,161800.0
2011-06-16 11:10:00,6.31,6.34,6.31,6.33,434300.0,3.8254,3.8436,3.8254,3.8375,434300.0
2011-06-16 11:20:00,6.33,6.34,6.32,6.32,165700.0,3.8375,3.8436,3.8314,3.8314,165700.0
2011-06-16 11:30:00,6.33,6.33,6.32,6.33,182000.0,3.8375,3.8375,3.8314,3.8375,182000.0
2011-06-16 11:40:00,6.32,6.33,6.31,6.31,218800.0,3.8314,3.8375,3.8254,3.8254,218800.0
2011-06-16 11:50:00,6.32,6.32,6.31,6.31,89600.0,3.8314,3.8314,3.8254,3.8254,89600.0
2011-06-16 12:00:00,6.31,6.33,6.31,6.32,78500.0,3.8254,3.8375,3.8254,3.8314,78500.0
2011-06-16 12:10:00,6.33,6.33,6.31,6.32,126300.0,3.8375,3.8375,3.8254,3.8314,126300.0
2011-06-16 12:20:00,6.31,6.33,6.31,6.33,83600.0,3.8254,3.8375,3.8254,3.8375,83600.0
2011-06-16 12:30:00,6.33,6.34,6.32,6.33,80900.0,3.8375,3.8436,3.8314,3.8375,80900.0
2011-06-16 12:40:00,6.34,6.34,6.33,6.33,28900.0,3.8436,3.8436,3.8375,3.8375,28900.0
2011-06-16 12:50:00,6.33,6.34,6.33,6.33,31500.0,3.8375,3.8436,3.8375,3.8375,31500.0
2011-06-16 13:00:00,6.33,6.33,6.29,6.29,91000.0,3.8375,3.8375,3.8132,3.8132,91000.0
2011-06-16 13:10:00,6.3,6.31,6.29,6.3,98100.0,3.8193,3.8254,3.8132,3.8193,98100.0
2011-06-16 13:20:00,6.31,6.31,6.3,6.31,59000.0,3.8254,3.8254,3.8193,3.8254,59000.0
2011-06-16 13:30:00,6.31,6.31,6.28,6.29,199100.0,3.8254,3.8254,3.8072,3.8132,199100.0
2011-06-16 13:40:00,6.29,6.3,6.28,6.29,154200.0,3.8132,3.8193,3.8072,3.8132,154200.0
2011-06-16 13:50:00,6.29,6.29,6.28,6.28,57000.0,3.8132,3.8132,3.8072,3.8072,57000.0
2011-06-16 14:00:00,6.28,6.29,6.28,6.29,123600.0,3.8072,3.8132,3.8072,3.8132,123600.0
2011-06-16 14:10:00,6.28,6.29,6.26,6.26,183000.0,3.8072,3.8132,3.7951,3.7951,183000.0
2011-06-16 14:20:00,6.26,6.27,6.25,6.26,338500.0,3.7951,3.8011,3.789,3.7951,338500.0
2011-06-16 14:30:00,6.27,6.27,6.25,6.26,206800.0,3.8011,3.8011,3.789,3.7951,206800.0
2011-06-16 14:40:00,6.26,6.27,6.25,6.25,135800.0,3.7951,3.8011,3.789,3.789,135800.0
2011-06-16 14:50:00,6.25,6.28,6.25,6.28,178000.0,3.789,3.8072,3.789,3.8072,178000.0
2011-06-16 15:00:00,6.28,6.29,6.27,6.29,100700.0,3.8072,3.8132,3.8011,3.8132,100700.0
2011-06-16 15:10:00,6.29,6.3,6.29,6.29,80000.0,3.8132,3.8193,3.8132,3.8132,80000.0
2011-06-16 15:20:00,6.29,6.3,6.29,6.29,68800.0,3.8132,3.8193,3.8132,3.8132,68800.0
2011-06-16 15:30:00,6.3,6.32,6.29,6.32,290300.0,3.8193,3.8314,3.8132,3.8314,290300.0
2011-06-16 15:40:00,6.32,6.32,6.3,6.31,165900.0,3.8314,3.8314,3.8193,3.8254,165900.0
2011-06-16 15:50:00,6.31,6.32,6.3,6.32,487200.0,3.8254,3.8314,3.8193,3.8314,487200.0
2011-06-17 09:30:00,6.39,6.41,6.38,6.39,1109300.0,3.8739,3.886,3.8678,3.8739,1109300.0
2011-06-17 09:40:00,6.39,6.42,6.39,6.42,554200.0,3.8739,3.8921,3.8739,3.8921,554200.0
2011-06-17 09:50:00,6.42,6.42,6.38,6.4,193100.0,3.8921,3.8921,3.8678,3.8799,193100.0
2011-06-17 10:00:00,6.4,6.45,6.39,6.45,661200.0,3.8799,3.9102,3.8739,3.9102,661200.0
2011-06-17 10:10:00,6.45,6.45,6.4,6.4,868700.0,3.9102,3.9102,3.8799,3.8799,868700.0
2011-06-17 10:20:00,6.41,6.44,6.4,6.44,218900.0,3.886,3.9042,3.8799,3.9042,218900.0
2011-06-17 10:30:00,6.43,6.47,6.43,6.45,273400.0,3.8981,3.9224,3.8981,3.9102,273400.0
2011-06-17 10:40:00,6.45,6.46,6.45,6.46,121500.0,3.9102,3.9163,3.9102,3.9163,121500.0
2011-06-17 10:50:00,6.46,6.46,6.45,6.46,58800.0,3.9163,3.9163,3.9102,3.9163,58800.0
2011-06-17 11:00:00,6.46,6.46,6.45,6.46,263000.0,3.9163,3.9163,3.9102,3.9163,263000.0
2011-06-17 11:10:00,6.46,6.46,6.43,6.45,223100.0,3.9163,3.9163,3.8981,3.9102,223100.0
2011-06-17 11:20:00,6.45,6.45,6.44,6.45,23700.0,3.9102,3.9102,3.9042,3.9102,23700.0
2011-06-17 11:30:00,6.45,6.45,6.41,6.42,363000.0,3.9102,3.9102,3.886,3.8921,363000.0
2011-06-17 11:40:00,6.42,6.43,6.41,6.43,126100.0,3.8921,3.8981,3.886,3.8981,126100.0
2011-06-17 11:50:00,6.43,6.43,6.42,6.43,14100.0,3.8981,3.8981,3.8921,3.8981,14100.0
2011-06-17 12:00:00,6.43,6.43,6.41,6.41,116700.0,3.8981,3.8981,3.886,3.886,116700.0
2011-06-17 12:10:00,6.41,6.42,6.41,6.41,17300.0,3.886,3.8921,3.886,3.886,17300.0
2011-06-17 12:20:00,6.41,6.42,6.4,6.41,86100.0,3.886,3.8921,3.8799,3.886,86100.0
2011-06-17 12:30:00,6.41,6.43,6.4,6.42,138100.0,3.886,3.8981,3.8799,3.8921,138100.0
2011-06-17 12:40:00,6.42,6.43,6.39,6.41,494400.0,3.8921,3.8981,3.8739,3.886,494400.0
2011-06-17 12:50:00,6.42,6.42,6.39,6.4,319000.0,3.8921,3.8921,3.8739,3.8799,319000.0
2011-06-17 13:00:00,6.4,6.41,6.38,6.39,201900.0,3.8799,3.886,3.8678,3.8739,201900.0
2011-06-17 13:10:00,6.39,6.39,6.37,6.37,35900.0,3.8739,3.8739,3.8617,3.8617,35900.0
2011-06-17 13:20:00,6.37,6.38,6.37,6.38,67200.0,3.8617,3.8678,3.8617,3.8678,67200.0
2011-06-17 13:30:00,6.38,6.4,6.38,6.4,56700.0,3.8678,3.8799,3.8678,3.8799,56700.0
2011-06-17 13:40:00,6.4,6.4,6.39,6.4,32500.0,3.8799,3.8799,3.8739,3.8799,32500.0
2011-06-17 13:50:00,6.4,6.4,6.38,6.39,58700.0,3.8799,3.8799,3.8678,3.8739,58700.0
2011-06-17 14:00:00,6.38,6.4,6.38,6.4,79300.0,3.8678,3.8799,3.8678,3.8799,79300.0
2011-06-17 14:10:00,6.4,6.42,6.39,6.42,109300.0,3.8799,3.8921,3.8739,3.8921,109300.0
2011-06-17 14:20:00,6.42,6.42,6.41,6.42,28100.0,3.8921,3.8921,3.886,3.8921,28100.0
2011-06-17 14:30:00,6.42,6.42,6.4,6.41,135200.0,3.8921,3.8921,3.8799,3.886,135200.0
2011-06-17 14:40:00,6.41,6.41,6.38,6.39,112200.0,3.886,3.886,3.8678,3.8739,112200.0
2011-06-17 14:50:00,6.39,6.4,6.38,6.4,87400.0,3.8739,3.8799,3.8678,3.8799,87400.0
2011-06-17 15:00:00,6.4,6.4,6.39,6.4,48500.0,3.8799,3.8799,3.8739,3.8799,48500.0
2011-06-17 15:10:00,6.39,6.4,6.35,6.37,291200.0,3.8739,3.8799,3.8496,3.8617,291200.0
2011-06-17 15:20:00,6.37,6.4,6.37,6.39,162200.0,3.8617,3.8799,3.8617,3.8739,162200.0
2011-06-17 15:30:00,6.39,6.41,6.38,6.41,121600.0,3.8739,3.886,3.8678,3.886,121600.0
2011-06-17 15:40:00,6.41,6.42,6.4,6.41,172600.0,3.886,3.8921,3.8799,3.886,172600.0
2011-06-17 15:50:00,6.42,6.42,6.4,6.41,600000.0,3.8921,3.8921,3.8799,3.886,600000.0
2011-06-20 09:30:00,6.37,6.4,6.33,6.34,260400.0,3.8617,3.8799,3.8375,3.8436,260400.0
2011-06-20 09:40:00,6.34,6.36,6.33,6.34,270000.0,3.8436,3.8557,3.8375,3.8436,270000.0
2011-06-20 09:50:00,6.33,6.36,6.33,6.34,241600.0,3.8375,3.8557,3.8375,3.8436,241600.0
2011-06-20 10:00:00,6.35,6.36,6.33,6.33,630500.0,3.8496,3.8557,3.8375,3.8375,630500.0
2011-06-20 10:10:00,6.33,6.34,6.29,6.3,514600.0,3.8375,3.8436,3.8132,3.8193,514600.0
2011-06-20 10:20:00,6.3,6.33,6.28,6.33,314600.0,3.8193,3.8375,3.8072,3.8375,314600.0
2011-06-20 10:30:00,6.33,6.35,6.32,6.35,123000.0,3.8375,3.8496,3.8314,3.8496,123000.0
2011-06-20 10:40:00,6.35,6.38,6.35,6.36,155100.0,3.8496,3.8678,3.8496,3.8557,155100.0
2011-06-20 10:50:00,6.35,6.36,6.33,6.34,195100.0,3.8496,3.8557,3.8375,3.8436,195100.0
2011-06-20 11:00:00,6.35,6.35,6.34,6.35,35400.0,3.8496,3.8496,3.8436,3.8496,35400.0
2011-06-20 11:10:00,6.34,6.35,6.34,6.35,25800.0,3.8436,3.8496,3.8436,3.8496,25800.0
2011-06-20 11:20:00,6.35,6.38,6.34,6.37,86300.0,3.8496,3.8678,3.8436,3.8617,86300.0
2011-06-20 11:30:00,6.38,6.39,6.34,6.35,742000.0,3.8678,3.8739,3.8436,3.8496,742000.0
2011-06-20 11:40:00,6.35,6.36,6.34,6.34,214500.0,3.8496,3.8557,3.8436,3.8436,214500.0
2011-06-20 11:50:00,6.34,6.35,6.33,6.34,139800.0,3.8436,3.8496,3.8375,3.8436,139800.0
2011-06-20 12:00:00,6.34,6.35,6.34,6.34,60000.0,3.8436,3.8496,3.8436,3.8436,60000.0
2011-06-20 12:10:00,6.34,6.35,6.34,6.34,51200.0,3.8436,3.8496,3.8436,3.8436,51200.0
2011-06-20 12:20:00,6.34,6.36,6.34,6.36,68000.0,3.8436,3.8557,3.8436,3.8557,68000.0
2011-06-20 12:30:00,6.36,6.36,6.35,6.36,58900.0,3.8557,3.8557,3.8496,3.8557,58900.0
2011-06-20 12:40:00,6.36,6.38,6.35,6.37,413700.0,3.8557,3.8678,3.8496,3.8617,413700.0
2011-06-20 12:50:00,6.37,6.37,6.32,6.33,388200.0,3.8617,3.8617,3.8314,3.8375,388200.0
2011-06-20 13:00:00,6.33,6.34,6.32,6.33,210500.0,3.8375,3.8436,3.8314,3.8375,210500.0
2011-06-20 13:10:00,6.34,6.35,6.32,6.33,255200.0,3.8436,3.8496,3.8314,3.8375,255200.0
2011-06-20 13:20:00,6.33,6.34,6.32,6.33,75300.0,3.8375,3.8436,3.8314,3.8375,75300.0
2011-06-20 13:30:00,6.33,6.34,6.33,6.33,36100.0,3.8375,3.8436,3.8375,3.8375,36100.0
2011-06-20 13:40:00,6.33,6.34,6.31,6.32,166500.0,3.8375,3.8436,3.8254,3.8314,166500.0
2011-06-20 13:50:00,6.33,6.35,6.31,6.33,497500.0,3.8375,3.8496,3.8254,3.8375,497500.0
2011-06-20 14:00:00,6.34,6.35,6.33,6.34,86900.0,3.8436,3.8496,3.8375,3.8436,86900.0
2011-06-20 14:10:00,6.35,6.36,6.34,6.35,56500.0,3.8496,3.8557,3.8436,3.8496,56500.0
2011-06-20 14:20:00,6.36,6.36,6.33,6.34,107800.0,3.8557,3.8557,3.8375,3.8436,107800.0
2011-06-20 14:30:00,6.33,6.36,6.33,6.35,198400.0,3.8375,3.8557,3.8375,3.8496,198400.0
2011-06-20 14:40:00,6.35,6.36,6.35,6.35,65500.0,3.8496,3.8557,3.8496,3.8496,65500.0
2011-06-20 14:50:00,6.36,6.36,6.33,6.34,136200.0,3.8557,3.8557,3.8375,3.8436,136200.0
2011-06-20 15:00:00,6.34,6.34,6.33,6.34,37600.0,3.8436,3.8436,3.8375,3.8436,37600.0
2011-06-20 15:10:00,6.34,6.34,6.33,6.33,45700.0,3.8436,3.8436,3.8375,3.8375,45700.0
2011-06-20 15:20:00,6.33,6.34,6.32,6.32,102100.0,3.8375,3.8436,3.8314,3.8314,102100.0
2011-06-20 15:30:00,6.32,6.36,6.32,6.34,351600.0,3.8314,3.8557,3.8314,3.8436,351600.0
2011-06-20 15:40:00,6.34,6.36,6.32,6.33,377600.0,3.8436,3.8557,3.8314,3.8375,377600.0
2011-06-20 15:50:00,6.33,6.34,6.31,6.32,961300.0,3.8375,3.8436,3.8254,3.8314,961300.0
2011-06-21 09:30:00,6.35,6.38,6.33,6.34,603800.0,3.8496,3.8678,3.8375,3.8436,603800.0
2011-06-21 09:40:00,6.35,6.35,6.28,6.32,409900.0,3.8496,3.8496,3.8072,3.8314,409900.0
2011-06-21 09:50:00,6.32,6.34,6.3,6.33,170000.0,3.8314,3.8436,3.8193,3.8375,170000.0
2011-06-21 10:00:00,6.33,6.35,6.33,6.35,176300.0,3.8375,3.8496,3.8375,3.8496,176300.0
2011-06-21 10:10:00,6.35,6.36,6.33,6.35,193500.0,3.8496,3.8557,3.8375,3.8496,193500.0
2011-06-21 10:20:00,6.34,6.38,6.33,6.38,312000.0,3.8436,3.8678,3.8375,3.8678,312000.0
2011-06-21 10:30:00,6.38,6.39,6.35,6.36,1777000.0,3.8678,3.8739,3.8496,3.8557,1777000.0
2011-06-21 10:40:00,6.37,6.37,6.36,6.37,99100.0,3.8617,3.8617,3.8557,3.8617,99100.0
2011-06-21 10:50:00,6.36,6.37,6.35,6.36,117200.0,3.8557,3.8617,3.8496,3.8557,117200.0
2011-06-21 11:00:00,6.36,6.39,6.36,6.39,190900.0,3.8557,3.8739,3.8557,3.8739,190900.0
2011-06-21 11:10:00,6.39,6.4,6.38,6.4,165900.0,3.8739,3.8799,3.8678,3.8799,165900.0
2011-06-21 11:20:00,6.4,6.4,6.38,6.39,536500.0,3.8799,3.8799,3.8678,3.8739,536500.0
2011-06-21 11:30:00,6.39,6.39,6.38,6.39,33500.0,3.8739,3.8739,3.8678,3.8739,33500.0
2011-06-21 11:40:00,6.39,6.4,6.37,6.38,654300.0,3.8739,3.8799,3.8617,3.8678,654300.0
2011-06-21 11:50:00,6.39,6.39,6.38,6.39,38400.0,3.8739,3.8739,3.8678,3.8739,38400.0
2011-06-21 12:00:00,6.38,6.39,6.38,6.38,96300.0,3.8678,3.8739,3.8678,3.8678,96300.0
2011-06-21 12:10:00,6.39,6.39,6.38,6.38,111400.0,3.8739,3.8739,3.8678,3.8678,111400.0
2011-06-21 12:20:00,6.37,6.38,6.35,6.35,124200.0,3.8617,3.8678,3.8496,3.8496,124200.0
2011-06-21 12:30:00,6.35,6.36,6.35,6.36,42300.0,3.8496,3.8557,3.8496,3.8557,42300.0
2011-06-21 12:40:00,6.35,6.36,6.34,6.34,244000.0,3.8496,3.8557,3.8436,3.8436,244000.0
2011-06-21 12:50:00,6.34,6.36,6.32,6.35,319300.0,3.8436,3.8557,3.8314,3.8496,319300.0
2011-06-21 13:00:00,6.34,6.36,6.34,6.36,142500.0,3.8436,3.8557,3.8436,3.8557,142500.0
2011-06-21 13:10:00,6.36,6.36,6.34,6.34,157900.0,3.8557,3.8557,3.8436,3.8436,157900.0
2011-06-21 13:20:00,6.35,6.35,6.33,6.33,79000.0,3.8496,3.8496,3.8375,3.8375,79000.0
2011-06-21 13:30:00,6.33,6.35,6.33,6.33,130800.0,3.8375,3.8496,3.8375,3.8375,130800.0
2011-06-21 13:40:00,6.33,6.34,6.31,6.31,153900.0,3.8375,3.8436,3.8254,3.8254,153900.0
2011-06-21 13:50:00,6.31,6.34,6.31,6.33,272500.0,3.8254,3.8436,3.8254,3.8375,272500.0
2011-06-21 14:00:00,6.34,6.35,6.33,6.35,72100.0,3.8436,3.8496,3.8375,3.8496,72100.0
2011-06-21 14:10:00,6.35,6.36,6.35,6.36,73100.0,3.8496,3.8557,3.8496,3.8557,73100.0
2011-06-21 14:20:00,6.36,6.36,6.35,6.36,47100.0,3.8557,3.8557,3.8496,3.8557,47100.0
2011-06-21 14:30:00,6.36,6.37,6.35,6.37,120300.0,3.8557,3.8617,3.8496,3.8617,120300.0
2011-06-21 14:40:00,6.37,6.37,6.36,6.37,76100.0,3.8617,3.8617,3.8557,3.8617,76100.0
2011-06-21 14:50:00,6.37,6.37,6.36,6.37,107100.0,3.8617,3.8617,3.8557,3.8617,107100.0
2011-06-21 15:00:00,6.37,6.37,6.36,6.37,105600.0,3.8617,3.8617,3.8557,3.8617,105600.0
2011-06-21 15:10:00,6.37,6.38,6.36,6.38,168100.0,3.8617,3.8678,3.8557,3.8678,168100.0
2011-06-21 15:20:00,6.38,6.38,6.37,6.38,129600.0,3.8678,3.8678,3.8617,3.8678,129600.0
2011-06-21 15:30:00,6.38,6.38,6.35,6.37,1078100.0,3.8678,3.8678,3.8496,3.8617,1078100.0
2011-06-21 15:40:00,6.37,6.39,6.36,6.39,408400.0,3.8617,3.8739,3.8557,3.8739,408400.0
2011-06-21 15:50:00,6.39,6.4,6.39,6.4,917600.0,3.8739,3.8799,3.8739,3.8799,917600.0
2011-06-22 09:30:00,6.36,6.39,6.35,6.36,109700.0,3.8557,3.8739,3.8496,3.8557,109700.0
2011-06-22 09:40:00,6.37,6.41,6.36,6.39,328100.0,3.8617,3.886,3.8557,3.8739,328100.0
2011-06-22 09:50:00,6.39,6.4,6.38,6.39,64500.0,3.8739,3.8799,3.8678,3.8739,64500.0
2011-06-22 10:00:00,6.4,6.43,6.39,6.43,420100.0,3.8799,3.8981,3.8739,3.8981,420100.0
2011-06-22 10:10:00,6.43,6.43,6.39,6.4,404400.0,3.8981,3.8981,3.8739,3.8799,404400.0
2011-06-22 10:20:00,6.39,6.4,6.39,6.39,49400.0,3.8739,3.8799,3.8739,3.8739,49400.0
2011-06-22 10:30:00,6.4,6.4,6.39,6.4,40900.0,3.8799,3.8799,3.8739,3.8799,40900.0
2011-06-22 10:40:00,6.39,6.4,6.39,6.4,49900.0,3.8739,3.8799,3.8739,3.8799,49900.0
2011-06-22 10:50:00,6.39,6.4,6.38,6.4,168800.0,3.8739,3.8799,3.8678,3.8799,168800.0
2011-06-22 11:00:00,6.4,6.4,6.38,6.38,114100.0,3.8799,3.8799,3.8678,3.8678,114100.0
2011-06-22 11:10:00,6.37,6.39,6.37,6.39,58400.0,3.8617,3.8739,3.8617,3.8739,58400.0
2011-06-22 11:20:00,6.39,6.41,6.38,6.4,195900.0,3.8739,3.886,3.8678,3.8799,195900.0
2011-06-22 11:30:00,6.4,6.4,6.39,6.4,18100.0,3.8799,3.8799,3.8739,3.8799,18100.0
2011-06-22 11:40:00,6.39,6.4,6.37,6.38,57300.0,3.8739,3.8799,3.8617,3.8678,57300.0
2011-06-22 11:50:00,6.37,6.39,6.36,6.36,322800.0,3.8617,3.8739,3.8557,3.8557,322800.0
2011-06-22 12:00:00,6.37,6.37,6.36,6.37,27000.0,3.8617,3.8617,3.8557,3.8617,27000.0
2011-06-22 12:10:00,6.37,6.37,6.36,6.37,93400.0,3.8617,3.8617,3.8557,3.8617,93400.0
2011-06-22 12:20:00,6.36,6.37,6.35,6.35,156500.0,3.8557,3.8617,3.8496,3.8496,156500.0
2011-06-22 12:30:00,6.35,6.37,6.34,6.37,168500.0,3.8496,3.8617,3.8436,3.8617,168500.0
2011-06-22 12:40:00,6.36,6.38,6.36,6.37,139600.0,3.8557,3.8678,3.8557,3.8617,139600.0
2011-06-22 12:50:00,6.37,6.38,6.37,6.37,128000.0,3.8617,3.8678,3.8617,3.8617,128000.0
2011-06-22 13:00:00,6.38,6.38,6.37,6.38,23200.0,3.8678,3.8678,3.8617,3.8678,23200.0
2011-06-22 13:10:00,6.37,6.38,6.36,6.36,82000.0,3.8617,3.8678,3.8557,3.8557,82000.0
2011-06-22 13:20:00,6.37,6.37,6.36,6.37,35600.0,3.8617,3.8617,3.8557,3.8617,35600.0
2011-06-22 13:30:00,6.37,6.37,6.36,6.37,27000.0,3.8617,3.8617,3.8557,3.8617,27000.0
2011-06-22 13:40:00,6.37,6.37,6.36,6.37,27000.0,3.8617,3.8617,3.8557,3.8617,27000.0
2011-06-22 13:50:00,6.37,6.37,6.36,6.37,48000.0,3.8617,3.8617,3.8557,3.8617,48000.0
2011-06-22 14:00:00,6.37,6.37,6.34,6.37,284600.0,3.8617,3.8617,3.8436,3.8617,284600.0
2011-06-22 14:10:00,6.36,6.37,6.36,6.36,52900.0,3.8557,3.8617,3.8557,3.8557,52900.0
2011-06-22 14:20:00,6.37,6.38,6.36,6.37,121700.0,3.8617,3.8678,3.8557,3.8617,121700.0
2011-06-22 14:30:00,6.37,6.37,6.33,6.33,141500.0,3.8617,3.8617,3.8375,3.8375,141500.0
2011-06-22 14:40:00,6.34,6.34,6.33,6.33,127900.0,3.8436,3.8436,3.8375,3.8375,127900.0
2011-06-22 14:50:00,6.34,6.35,6.32,6.32,130300.0,3.8436,3.8496,3.8314,3.8314,130300.0
2011-06-22 15:00:00,6.33,6.33,6.32,6.32,110800.0,3.8375,3.8375,3.8314,3.8314,110800.0
2011-06-22 15:10:00,6.33,6.33,6.32,6.33,94600.0,3.8375,3.8375,3.8314,3.8375,94600.0
2011-06-22 15:20:00,6.33,6.34,6.32,6.32,221300.0,3.8375,3.8436,3.8314,3.8314,221300.0
2011-06-22 15:30:00,6.32,6.33,6.3,6.3,328700.0,3.8314,3.8375,3.8193,3.8193,328700.0
2011-06-22 15:40:00,6.3,6.31,6.3,6.3,199100.0,3.8193,3.8254,3.8193,3.8193,199100.0
2011-06-22 15:50:00,6.31,6.31,6.3,6.3,743500.0,3.8254,3.8254,3.8193,3.8193,743500.0
2011-06-23 09:30:00,6.22,6.23,6.2,6.21,344800.0,3.7708,3.7769,3.7587,3.7647,344800.0
2011-06-23 09:40:00,6.2,6.21,6.17,6.2,625000.0,3.7587,3.7647,3.7405,3.7587,625000.0
2011-06-23 09:50:00,6.21,6.21,6.16,6.2,421500.0,3.7647,3.7647,3.7344,3.7587,421500.0
2011-06-23 10:00:00,6.2,6.22,6.19,6.21,182100.0,3.7587,3.7708,3.7526,3.7647,182100.0
2011-06-23 10:10:00,6.21,6.22,6.19,6.2,161200.0,3.7647,3.7708,3.7526,3.7587,161200.0
2011-06-23 10:20:00,6.19,6.2,6.16,6.19,1183500.0,3.7526,3.7587,3.7344,3.7526,1183500.0
2011-06-23 10:30:00,6.19,6.22,6.18,6.21,715400.0,3.7526,3.7708,3.7466,3.7647,715400.0
2011-06-23 10:40:00,6.21,6.21,6.18,6.2,246600.0,3.7647,3.7647,3.7466,3.7587,246600.0
2011-06-23 10:50:00,6.2,6.2,6.18,6.2,142900.0,3.7587,3.7587,3.7466,3.7587,142900.0
2011-06-23 11:00:00,6.2,6.22,6.19,6.21,513800.0,3.7587,3.7708,3.7526,3.7647,513800.0
2011-06-23 11:10:00,6.21,6.22,6.19,6.19,484900.0,3.7647,3.7708,3.7526,3.7526,484900.0
2011-06-23 11:20:00,6.2,6.2,6.19,6.19,46500.0,3.7587,3.7587,3.7526,3.7526,46500.0
2011-06-23 11:30:00,6.19,6.21,6.19,6.2,409400.0,3.7526,3.7647,3.7526,3.7587,409400.0
2011-06-23 11:40:00,6.2,6.21,6.19,6.2,34500.0,3.7587,3.7647,3.7526,3.7587,34500.0
2011-06-23 11:50:00,6.2,6.21,6.19,6.21,149900.0,3.7587,3.7647,3.7526,3.7647,149900.0
2011-06-23 12:00:00,6.21,6.21,6.2,6.21,45600.0,3.7647,3.7647,3.7587,3.7647,45600.0
2011-06-23 12:10:00,6.2,6.21,6.2,6.21,85600.0,3.7587,3.7647,3.7587,3.7647,85600.0
2011-06-23 12:20:00,6.2,6.21,6.18,6.18,121700.0,3.7587,3.7647,3.7466,3.7466,121700.0
2011-06-23 12:30:00,6.18,6.19,6.18,6.18,175600.0,3.7466,3.7526,3.7466,3.7466,175600.0
2011-06-23 12:40:00,6.19,6.2,6.18,6.19,178500.0,3.7526,3.7587,3.7466,3.7526,178500.0
2011-06-23 12:50:00,6.19,6.2,6.18,6.18,184500.0,3.7526,3.7587,3.7466,3.7466,184500.0
2011-06-23 13:00:00,6.18,6.19,6.18,6.19,102300.0,3.7466,3.7526,3.7466,3.7526,102300.0
2011-06-23 13:10:00,6.19,6.19,6.18,6.18,98600.0,3.7526,3.7526,3.7466,3.7466,98600.0
2011-06-23 13:20:00,6.18,6.19,6.18,6.18,76400.0,3.7466,3.7526,3.7466,3.7466,76400.0
2011-06-23 13:30:00,6.19,6.2,6.18,6.19,272100.0,3.7526,3.7587,3.7466,3.7526,272100.0
2011-06-23 13:40:00,6.19,6.19,6.18,6.19,45000.0,3.7526,3.7526,3.7466,3.7526,45000.0
2011-06-23 13:50:00,6.18,6.2,6.18,6.19,159500.0,3.7466,3.7587,3.7466,3.7526,159500.0
2011-06-23 14:00:00,6.2,6.2,6.17,6.19,363300.0,3.7587,3.7587,3.7405,3.7526,363300.0
2011-06-23 14:10:00,6.2,6.2,6.19,6.19,94700.0,3.7587,3.7587,3.7526,3.7526,94700.0
2011-06-23 14:20:00,6.19,6.2,6.18,6.18,83600.0,3.7526,3.7587,3.7466,3.7466,83600.0
2011-06-23 14:30:00,6.19,6.19,6.17,6.18,168000.0,3.7526,3.7526,3.7405,3.7466,168000.0
2011-06-23 14:40:00,6.18,6.18,6.16,6.17,219300.0,3.7466,3.7466,3.7344,3.7405,219300.0
2011-06-23 14:50:00,6.16,6.2,6.15,6.2,742200.0,3.7344,3.7587,3.7284,3.7587,742200.0
2011-06-23 15:00:00,6.2,6.23,6.19,6.23,925200.0,3.7587,3.7769,3.7526,3.7769,925200.0
2011-06-23 15:10:00,6.23,6.23,6.2,6.21,616800.0,3.7769,3.7769,3.7587,3.7647,616800.0
2011-06-23 15:20:00,6.21,6.22,6.2,6.2,351800.0,3.7647,3.7708,3.7587,3.7587,351800.0
2011-06-23 15:30:00,6.2,6.21,6.18,6.2,584900.0,3.7587,3.7647,3.7466,3.7587,584900.0
2011-06-23 15:40:00,6.19,6.22,6.19,6.21,458800.0,3.7526,3.7708,3.7526,3.7647,458800.0
2011-06-23 15:50:00,6.21,6.22,6.21,6.21,498400.0,3.7647,3.7708,3.7647,3.7647,498400.0
2011-06-24 09:30:00,6.21,6.23,6.19,6.21,210900.0,3.7647,3.7769,3.7526,3.7647,210900.0
2011-06-24 09:40:00,6.2,6.21,6.18,6.19,81400.0,3.7587,3.7647,3.7466,3.7526,81400.0
2011-06-24 09:50:00,6.19,6.2,6.18,6.19,76000.0,3.7526,3.7587,3.7466,3.7526,76000.0
2011-06-24 10:00:00,6.19,6.2,6.15,6.16,181000.0,3.7526,3.7587,3.7284,3.7344,181000.0
2011-06-24 10:10:00,6.15,6.18,6.14,6.15,625300.0,3.7284,3.7466,3.7223,3.7284,625300.0
2011-06-24 10:20:00,6.15,6.15,6.11,6.13,331800.0,3.7284,3.7284,3.7041,3.7162,331800.0
2011-06-24 10:30:00,6.14,6.15,6.11,6.14,178100.0,3.7223,3.7284,3.7041,3.7223,178100.0
2011-06-24 10:40:00,6.14,6.15,6.12,6.13,66300.0,3.7223,3.7284,3.7102,3.7162,66300.0
2011-06-24 10:50:00,6.12,6.15,6.11,6.13,1129100.0,3.7102,3.7284,3.7041,3.7162,1129100.0
2011-06-24 11:00:00,6.13,6.15,6.12,6.13,313900.0,3.7162,3.7284,3.7102,3.7162,313900.0
2011-06-24 11:10:00,6.12,6.15,6.12,6.15,179600.0,3.7102,3.7284,3.7102,3.7284,179600.0
2011-06-24 11:20:00,6.15,6.16,6.12,6.13,383100.0,3.7284,3.7344,3.7102,3.7162,383100.0
2011-06-24 11:30:00,6.13,6.15,6.13,6.13,159600.0,3.7162,3.7284,3.7162,3.7162,159600.0
2011-06-24 11:40:00,6.13,6.15,6.12,6.15,252600.0,3.7162,3.7284,3.7102,3.7284,252600.0
2011-06-24 11:50:00,6.14,6.15,6.13,6.14,132400.0,3.7223,3.7284,3.7162,3.7223,132400.0
2011-06-24 12:00:00,6.14,6.15,6.13,6.13,35700.0,3.7223,3.7284,3.7162,3.7162,35700.0
2011-06-24 12:10:00,6.13,6.14,6.13,6.14,78900.0,3.7162,3.7223,3.7162,3.7223,78900.0
2011-06-24 12:20:00,6.14,6.14,6.13,6.14,29300.0,3.7223,3.7223,3.7162,3.7223,29300.0
2011-06-24 12:30:00,6.13,6.14,6.13,6.13,38100.0,3.7162,3.7223,3.7162,3.7162,38100.0
2011-06-24 12:40:00,6.14,6.14,6.12,6.12,99200.0,3.7223,3.7223,3.7102,3.7102,99200.0
2011-06-24 12:50:00,6.12,6.13,6.11,6.12,86400.0,3.7102,3.7162,3.7041,3.7102,86400.0
2011-06-24 13:00:00,6.12,6.12,6.11,6.11,22200.0,3.7102,3.7102,3.7041,3.7041,22200.0
2011-06-24 13:10:00,6.12,6.14,6.11,6.12,197000.0,3.7102,3.7223,3.7041,3.7102,197000.0
2011-06-24 13:20:00,6.12,6.13,6.12,6.13,18400.0,3.7102,3.7162,3.7102,3.7162,18400.0
2011-06-24 13:30:00,6.12,6.14,6.12,6.14,47600.0,3.7102,3.7223,3.7102,3.7223,47600.0
2011-06-24 13:40:00,6.14,6.16,6.13,6.14,163400.0,3.7223,3.7344,3.7162,3.7223,163400.0
2011-06-24 13:50:00,6.13,6.14,6.13,6.13,26600.0,3.7162,3.7223,3.7162,3.7162,26600.0
2011-06-24 14:00:00,6.14,6.15,6.13,6.15,237800.0,3.7223,3.7284,3.7162,3.7284,237800.0
2011-06-24 14:10:00,6.15,6.15,6.14,6.14,95500.0,3.7284,3.7284,3.7223,3.7223,95500.0
2011-06-24 14:20:00,6.15,6.15,6.14,6.15,121200.0,3.7284,3.7284,3.7223,3.7284,121200.0
2011-06-24 14:30:00,6.15,6.15,6.13,6.13,115500.0,3.7284,3.7284,3.7162,3.7162,115500.0
2011-06-24 14:40:00,6.13,6.14,6.13,6.13,83600.0,3.7162,3.7223,3.7162,3.7162,83600.0
2011-06-24 14:50:00,6.13,6.15,6.13,6.15,203400.0,3.7162,3.7284,3.7162,3.7284,203400.0
2011-06-24 15:00:00,6.15,6.15,6.14,6.14,102600.0,3.7284,3.7284,3.7223,3.7223,102600.0
2011-06-24 15:10:00,6.15,6.15,6.14,6.14,140900.0,3.7284,3.7284,3.7223,3.7223,140900.0
2011-06-24 15:20:00,6.14,6.15,6.14,6.14,133400.0,3.7223,3.7284,3.7223,3.7223,133400.0
2011-06-24 15:30:00,6.14,6.15,6.13,6.13,182200.0,3.7223,3.7284,3.7162,3.7162,182200.0
2011-06-24 15:40:00,6.13,6.14,6.12,6.13,372400.0,3.7162,3.7223,3.7102,3.7162,372400.0
2011-06-24 15:50:00,6.12,6.12,6.1,6.1,1506000.0,3.7102,3.7102,3.6981,3.6981,1506000.0
2011-06-27 09:30:00,6.12,6.18,6.1,6.18,244900.0,3.7102,3.7466,3.6981,3.7466,244900.0
2011-06-27 09:40:00,6.18,6.23,6.18,6.2,492200.0,3.7466,3.7769,3.7466,3.7587,492200.0
2011-06-27 09:50:00,6.2,6.25,6.2,6.25,483900.0,3.7587,3.789,3.7587,3.789,483900.0
2011-06-27 10:00:00,6.25,6.26,6.23,6.26,573700.0,3.789,3.7951,3.7769,3.7951,573700.0
2011-06-27 10:10:00,6.26,6.26,6.24,6.26,259200.0,3.7951,3.7951,3.7829,3.7951,259200.0
2011-06-27 10:20:00,6.26,6.33,6.25,6.33,1671100.0,3.7951,3.8375,3.789,3.8375,1671100.0
2011-06-27 10:30:00,6.33,6.33,6.28,6.29,723200.0,3.8375,3.8375,3.8072,3.8132,723200.0
2011-06-27 10:40:00,6.29,6.3,6.28,6.28,801000.0,3.8132,3.8193,3.8072,3.8072,801000.0
2011-06-27 10:50:00,6.29,6.31,6.29,6.31,557700.0,3.8132,3.8254,3.8132,3.8254,557700.0
2011-06-27 11:00:00,6.31,6.33,6.3,6.31,1113300.0,3.8254,3.8375,3.8193,3.8254,1113300.0
2011-06-27 11:10:00,6.32,6.32,6.29,6.29,223500.0,3.8314,3.8314,3.8132,3.8132,223500.0
2011-06-27 11:20:00,6.29,6.3,6.29,6.3,89100.0,3.8132,3.8193,3.8132,3.8193,89100.0
2011-06-27 11:30:00,6.3,6.31,6.29,6.3,750200.0,3.8193,3.8254,3.8132,3.8193,750200.0
2011-06-27 11:40:00,6.29,6.3,6.29,6.29,56400.0,3.8132,3.8193,3.8132,3.8132,56400.0
2011-06-27 11:50:00,6.3,6.3,6.29,6.3,70600.0,3.8193,3.8193,3.8132,3.8193,70600.0
2011-06-27 12:00:00,6.29,6.31,6.29,6.3,114200.0,3.8132,3.8254,3.8132,3.8193,114200.0
2011-06-27 12:10:00,6.3,6.31,6.28,6.29,347900.0,3.8193,3.8254,3.8072,3.8132,347900.0
2011-06-27 12:20:00,6.29,6.3,6.28,6.29,150100.0,3.8132,3.8193,3.8072,3.8132,150100.0
2011-06-27 12:30:00,6.29,6.3,6.29,6.29,11000.0,3.8132,3.8193,3.8132,3.8132,11000.0
2011-06-27 12:40:00,6.29,6.3,6.29,6.3,38200.0,3.8132,3.8193,3.8132,3.8193,38200.0
2011-06-27 12:50:00,6.3,6.3,6.29,6.29,52700.0,3.8193,3.8193,3.8132,3.8132,52700.0
2011-06-27 13:00:00,6.29,6.3,6.29,6.29,22700.0,3.8132,3.8193,3.8132,3.8132,22700.0
2011-06-27 13:10:00,6.29,6.3,6.29,6.29,32300.0,3.8132,3.8193,3.8132,3.8132,32300.0
2011-06-27 13:20:00,6.29,6.3,6.26,6.27,153900.0,3.8132,3.8193,3.7951,3.8011,153900.0
2011-06-27 13:30:00,6.27,6.27,6.26,6.27,142000.0,3.8011,3.8011,3.7951,3.8011,142000.0
2011-06-27 13:40:00,6.27,6.28,6.26,6.28,107600.0,3.8011,3.8072,3.7951,3.8072,107600.0
2011-06-27 13:50:00,6.28,6.28,6.26,6.26,129600.0,3.8072,3.8072,3.7951,3.7951,129600.0
2011-06-27 14:00:00,6.26,6.3,6.26,6.29,225000.0,3.7951,3.8193,3.7951,3.8132,225000.0
2011-06-27 14:10:00,6.29,6.31,6.29,6.3,253400.0,3.8132,3.8254,3.8132,3.8193,253400.0
2011-06-27 14:20:00,6.31,6.31,6.3,6.31,72400.0,3.8254,3.8254,3.8193,3.8254,72400.0
2011-06-27 14:30:00,6.31,6.31,6.3,6.31,199000.0,3.8254,3.8254,3.8193,3.8254,199000.0
2011-06-27 14:40:00,6.31,6.31,6.3,6.31,84700.0,3.8254,3.8254,3.8193,3.8254,84700.0
2011-06-27 14:50:00,6.31,6.33,6.3,6.33,535300.0,3.8254,3.8375,3.8193,3.8375,535300.0
2011-06-27 15:00:00,6.33,6.33,6.31,6.32,260200.0,3.8375,3.8375,3.8254,3.8314,260200.0
2011-06-27 15:10:00,6.31,6.32,6.31,6.31,53200.0,3.8254,3.8314,3.8254,3.8254,53200.0
2011-06-27 15:20:00,6.32,6.33,6.31,6.32,235900.0,3.8314,3.8375,3.8254,3.8314,235900.0
2011-06-27 15:30:00,6.33,6.33,6.31,6.32,274100.0,3.8375,3.8375,3.8254,3.8314,274100.0
2011-06-27 15:40:00,6.32,6.32,6.31,6.32,200400.0,3.8314,3.8314,3.8254,3.8314,200400.0
2011-06-27 15:50:00,6.32,6.34,6.31,6.32,1965100.0,3.8314,3.8436,3.8254,3.8314,1965100.0
2011-06-28 09:30:00,6.35,6.38,6.32,6.38,669700.0,3.8496,3.8678,3.8314,3.8678,669700.0
2011-06-28 09:40:00,6.38,6.38,6.3,6.32,617500.0,3.8678,3.8678,3.8193,3.8314,617500.0
2011-06-28 09:50:00,6.32,6.32,6.27,6.28,485400.0,3.8314,3.8314,3.8011,3.8072,485400.0
2011-06-28 10:00:00,6.28,6.32,6.26,6.32,902600.0,3.8072,3.8314,3.7951,3.8314,902600.0
2011-06-28 10:10:00,6.32,6.37,6.32,6.35,706300.0,3.8314,3.8617,3.8314,3.8496,706300.0
2011-06-28 10:20:00,6.35,6.35,6.32,6.34,459700.0,3.8496,3.8496,3.8314,3.8436,459700.0
2011-06-28 10:30:00,6.34,6.36,6.34,6.36,235200.0,3.8436,3.8557,3.8436,3.8557,235200.0
2011-06-28 10:40:00,6.36,6.36,6.3,6.31,478000.0,3.8557,3.8557,3.8193,3.8254,478000.0
2011-06-28 10:50:00,6.31,6.31,6.29,6.31,131900.0,3.8254,3.8254,3.8132,3.8254,131900.0
2011-06-28 11:00:00,6.31,6.33,6.3,6.31,513900.0,3.8254,3.8375,3.8193,3.8254,513900.0
2011-06-28 11:10:00,6.31,6.32,6.28,6.29,314300.0,3.8254,3.8314,3.8072,3.8132,314300.0
2011-06-28 11:20:00,6.29,6.3,6.28,6.29,160400.0,3.8132,3.8193,3.8072,3.8132,160400.0
2011-06-28 11:30:00,6.3,6.32,6.29,6.32,215100.0,3.8193,3.8314,3.8132,3.8314,215100.0
2011-06-28 11:40:00,6.31,6.34,6.31,6.33,81700.0,3.8254,3.8436,3.8254,3.8375,81700.0
2011-06-28 11:50:00,6.33,6.34,6.33,6.34,27600.0,3.8375,3.8436,3.8375,3.8436,27600.0
2011-06-28 12:00:00,6.34,6.38,6.34,6.38,493800.0,3.8436,3.8678,3.8436,3.8678,493800.0
2011-06-28 12:10:00,6.38,6.38,6.37,6.38,60400.0,3.8678,3.8678,3.8617,3.8678,60400.0
2011-06-28 12:20:00,6.37,6.38,6.36,6.36,283900.0,3.8617,3.8678,3.8557,3.8557,283900.0
2011-06-28 12:30:00,6.36,6.37,6.35,6.35,95000.0,3.8557,3.8617,3.8496,3.8496,95000.0
2011-06-28 12:40:00,6.36,6.36,6.35,6.36,18300.0,3.8557,3.8557,3.8496,3.8557,18300.0
2011-06-28 12:50:00,6.35,6.39,6.35,6.39,348500.0,3.8496,3.8739,3.8496,3.8739,348500.0
2011-06-28 13:00:00,6.39,6.4,6.38,6.39,523800.0,3.8739,3.8799,3.8678,3.8739,523800.0
2011-06-28 13:10:00,6.4,6.4,6.39,6.4,125400.0,3.8799,3.8799,3.8739,3.8799,125400.0
2011-06-28 13:20:00,6.4,6.4,6.37,6.4,417500.0,3.8799,3.8799,3.8617,3.8799,417500.0
2011-06-28 13:30:00,6.4,6.4,6.37,6.38,317600.0,3.8799,3.8799,3.8617,3.8678,317600.0
2011-06-28 13:40:00,6.38,6.38,6.37,6.38,57400.0,3.8678,3.8678,3.8617,3.8678,57400.0
2011-06-28 13:50:00,6.38,6.39,6.38,6.39,146300.0,3.8678,3.8739,3.8678,3.8739,146300.0
2011-06-28 14:00:00,6.39,6.39,6.38,6.39,99300.0,3.8739,3.8739,3.8678,3.8739,99300.0
2011-06-28 14:10:00,6.39,6.39,6.38,6.39,58300.0,3.8739,3.8739,3.8678,3.8739,58300.0
2011-06-28 14:20:00,6.39,6.41,6.38,6.41,493500.0,3.8739,3.886,3.8678,3.886,493500.0
2011-06-28 14:30:00,6.41,6.42,6.4,6.41,384200.0,3.886,3.8921,3.8799,3.886,384200.0
2011-06-28 14:40:00,6.41,6.42,6.38,6.4,549200.0,3.886,3.8921,3.8678,3.8799,549200.0
2011-06-28 14:50:00,6.39,6.4,6.38,6.4,255100.0,3.8739,3.8799,3.8678,3.8799,255100.0
2011-06-28 15:00:00,6.4,6.4,6.39,6.39,62400.0,3.8799,3.8799,3.8739,3.8739,62400.0
2011-06-28 15:10:00,6.4,6.4,6.38,6.39,281400.0,3.8799,3.8799,3.8678,3.8739,281400.0
2011-06-28 15:20:00,6.39,6.4,6.38,6.4,147400.0,3.8739,3.8799,3.8678,3.8799,147400.0
2011-06-28 15:30:00,6.4,6.4,6.37,6.37,253700.0,3.8799,3.8799,3.8617,3.8617,253700.0
2011-06-28 15:40:00,6.38,6.39,6.37,6.39,317800.0,3.8678,3.8739,3.8617,3.8739,317800.0
2011-06-28 15:50:00,6.39,6.4,6.38,6.4,1385000.0,3.8739,3.8799,3.8678,3.8799,1385000.0
2011-06-29 09:30:00,6.46,6.48,6.43,6.45,978600.0,3.9163,3.9284,3.8981,3.9102,978600.0
2011-06-29 09:40:00,6.44,6.45,6.4,6.41,597700.0,3.9042,3.9102,3.8799,3.886,597700.0
2011-06-29 09:50:00,6.41,6.43,6.39,6.42,454100.0,3.886,3.8981,3.8739,3.8921,454100.0
2011-06-29 10:00:00,6.41,6.42,6.38,6.38,422100.0,3.886,3.8921,3.8678,3.8678,422100.0
2011-06-29 10:10:00,6.38,6.39,6.33,6.34,782100.0,3.8678,3.8739,3.8375,3.8436,782100.0
2011-06-29 10:20:00,6.34,6.35,6.3,6.32,628200.0,3.8436,3.8496,3.8193,3.8314,628200.0
2011-06-29 10:30:00,6.32,6.34,6.32,6.33,190300.0,3.8314,3.8436,3.8314,3.8375,190300.0
2011-06-29 10:40:00,6.33,6.36,6.33,6.36,155900.0,3.8375,3.8557,3.8375,3.8557,155900.0
2011-06-29 10:50:00,6.36,6.39,6.36,6.38,853600.0,3.8557,3.8739,3.8557,3.8678,853600.0
2011-06-29 11:00:00,6.39,6.39,6.38,6.38,78900.0,3.8739,3.8739,3.8678,3.8678,78900.0
2011-06-29 11:10:00,6.38,6.4,6.38,6.39,125000.0,3.8678,3.8799,3.8678,3.8739,125000.0
2011-06-29 11:20:00,6.4,6.4,6.39,6.4,158800.0,3.8799,3.8799,3.8739,3.8799,158800.0
2011-06-29 11:30:00,6.4,6.4,6.39,6.4,135800.0,3.8799,3.8799,3.8739,3.8799,135800.0
2011-06-29 11:40:00,6.4,6.43,6.4,6.43,198600.0,3.8799,3.8981,3.8799,3.8981,198600.0
2011-06-29 11:50:00,6.43,6.44,6.42,6.44,125500.0,3.8981,3.9042,3.8921,3.9042,125500.0
2011-06-29 12:00:00,6.43,6.46,6.43,6.46,161000.0,3.8981,3.9163,3.8981,3.9163,161000.0
2011-06-29 12:10:00,6.46,6.47,6.44,6.44,221700.0,3.9163,3.9224,3.9042,3.9042,221700.0
2011-06-29 12:20:00,6.44,6.46,6.44,6.46,144700.0,3.9042,3.9163,3.9042,3.9163,144700.0
2011-06-29 12:30:00,6.46,6.48,6.46,6.47,256800.0,3.9163,3.9284,3.9163,3.9224,256800.0
2011-06-29 12:40:00,6.47,6.49,6.46,6.49,187100.0,3.9224,3.9345,3.9163,3.9345,187100.0
2011-06-29 12:50:00,6.48,6.49,6.46,6.47,297200.0,3.9284,3.9345,3.9163,3.9224,297200.0
2011-06-29 13:00:00,6.46,6.48,6.46,6.48,90400.0,3.9163,3.9284,3.9163,3.9284,90400.0
2011-06-29 13:10:00,6.48,6.48,6.47,6.48,91600.0,3.9284,3.9284,3.9224,3.9284,91600.0
2011-06-29 13:20:00,6.48,6.48,6.47,6.47,50900.0,3.9284,3.9284,3.9224,3.9224,50900.0
2011-06-29 13:30:00,6.48,6.49,6.47,6.48,159200.0,3.9284,3.9345,3.9224,3.9284,159200.0
2011-06-29 13:40:00,6.48,6.49,6.48,6.48,33100.0,3.9284,3.9345,3.9284,3.9284,33100.0
2011-06-29 13:50:00,6.49,6.49,6.48,6.48,118800.0,3.9345,3.9345,3.9284,3.9284,118800.0
2011-06-29 14:00:00,6.49,6.49,6.46,6.47,427900.0,3.9345,3.9345,3.9163,3.9224,427900.0
2011-06-29 14:10:00,6.47,6.48,6.47,6.48,253500.0,3.9224,3.9284,3.9224,3.9284,253500.0
2011-06-29 14:20:00,6.48,6.48,6.46,6.48,246000.0,3.9284,3.9284,3.9163,3.9284,246000.0
2011-06-29 14:30:00,6.48,6.48,6.47,6.48,56600.0,3.9284,3.9284,3.9224,3.9284,56600.0
2011-06-29 14:40:00,6.47,6.49,6.47,6.47,166200.0,3.9224,3.9345,3.9224,3.9224,166200.0
2011-06-29 14:50:00,6.47,6.48,6.47,6.48,54500.0,3.9224,3.9284,3.9224,3.9284,54500.0
2011-06-29 15:00:00,6.47,6.49,6.47,6.49,298700.0,3.9224,3.9345,3.9224,3.9345,298700.0
2011-06-29 15:10:00,6.49,6.51,6.48,6.48,596800.0,3.9345,3.9466,3.9284,3.9284,596800.0
2011-06-29 15:20:00,6.49,6.5,6.48,6.49,259800.0,3.9345,3.9406,3.9284,3.9345,259800.0
2011-06-29 15:30:00,6.5,6.5,6.49,6.5,201500.0,3.9406,3.9406,3.9345,3.9406,201500.0
2011-06-29 15:40:00,6.5,6.53,6.49,6.53,429900.0,3.9406,3.9587,3.9345,3.9587,429900.0
2011-06-29 15:50:00,6.53,6.54,6.52,6.54,957900.0,3.9587,3.9648,3.9527,3.9648,957900.0
2011-06-30 09:30:00,6.54,6.54,6.48,6.49,319900.0,3.9648,3.9648,3.9284,3.9345,319900.0
2011-06-30 09:40:00,6.49,6.57,6.49,6.54,399900.0,3.9345,3.983,3.9345,3.9648,399900.0
2011-06-30 09:50:00,6.57,6.57,6.5,6.52,748500.0,3.983,3.983,3.9406,3.9527,748500.0
2011-06-30 10:00:00,6.51,6.53,6.51,6.52,112900.0,3.9466,3.9587,3.9466,3.9527,112900.0
2011-06-30 10:10:00,6.52,6.53,6.52,6.53,106400.0,3.9527,3.9587,3.9527,3.9587,106400.0
2011-06-30 10:20:00,6.52,6.55,6.52,6.54,220400.0,3.9527,3.9709,3.9527,3.9648,220400.0
2011-06-30 10:30:00,6.54,6.55,6.53,6.53,159600.0,3.9648,3.9709,3.9587,3.9587,159600.0
2011-06-30 10:40:00,6.53,6.54,6.51,6.53,236400.0,3.9587,3.9648,3.9466,3.9587,236400.0
2011-06-30 10:50:00,6.53,6.53,6.52,6.53,47300.0,3.9587,3.9587,3.9527,3.9587,47300.0
2011-06-30 11:00:00,6.53,6.55,6.52,6.54,121500.0,3.9587,3.9709,3.9527,3.9648,121500.0
2011-06-30 11:10:00,6.54,6.56,6.54,6.54,201200.0,3.9648,3.9769,3.9648,3.9648,201200.0
2011-06-30 11:20:00,6.54,6.56,6.54,6.56,202700.0,3.9648,3.9769,3.9648,3.9769,202700.0
2011-06-30 11:30:00,6.56,6.57,6.55,6.55,294900.0,3.9769,3.983,3.9709,3.9709,294900.0
2011-06-30 11:40:00,6.55,6.56,6.54,6.54,103300.0,3.9709,3.9769,3.9648,3.9648,103300.0
2011-06-30 11:50:00,6.54,6.57,6.54,6.55,265300.0,3.9648,3.983,3.9648,3.9709,265300.0
2011-06-30 12:00:00,6.55,6.58,6.55,6.57,181200.0,3.9709,3.9891,3.9709,3.983,181200.0
2011-06-30 12:10:00,6.57,6.57,6.56,6.56,27900.0,3.983,3.983,3.9769,3.9769,27900.0
2011-06-30 12:20:00,6.56,6.57,6.55,6.55,42900.0,3.9769,3.983,3.9709,3.9709,42900.0
2011-06-30 12:30:00,6.56,6.58,6.56,6.58,188300.0,3.9769,3.9891,3.9769,3.9891,188300.0
2011-06-30 12:40:00,6.58,6.59,6.57,6.59,76600.0,3.9891,3.9951,3.983,3.9951,76600.0
2011-06-30 12:50:00,6.59,6.6,6.58,6.6,87800.0,3.9951,4.0012,3.9891,4.0012,87800.0
2011-06-30 13:00:00,6.6,6.6,6.57,6.59,379900.0,4.0012,4.0012,3.983,3.9951,379900.0
2011-06-30 13:10:00,6.58,6.59,6.56,6.57,236200.0,3.9891,3.9951,3.9769,3.983,236200.0
2011-06-30 13:20:00,6.57,6.57,6.56,6.57,31800.0,3.983,3.983,3.9769,3.983,31800.0
2011-06-30 13:30:00,6.56,6.57,6.56,6.57,81800.0,3.9769,3.983,3.9769,3.983,81800.0
2011-06-30 13:40:00,6.57,6.57,6.56,6.57,29900.0,3.983,3.983,3.9769,3.983,29900.0
2011-06-30 13:50:00,6.57,6.58,6.56,6.58,84300.0,3.983,3.9891,3.9769,3.9891,84300.0
2011-06-30 14:00:00,6.58,6.58,6.57,6.58,47200.0,3.9891,3.9891,3.983,3.9891,47200.0
2011-06-30 14:10:00,6.57,6.58,6.56,6.56,128300.0,3.983,3.9891,3.9769,3.9769,128300.0
2011-06-30 14:20:00,6.57,6.58,6.56,6.56,227600.0,3.983,3.9891,3.9769,3.9769,227600.0
2011-06-30 14:30:00,6.57,6.57,6.56,6.57,25000.0,3.983,3.983,3.9769,3.983,25000.0
2011-06-30 14:40:00,6.57,6.57,6.56,6.56,24600.0,3.983,3.983,3.9769,3.9769,24600.0
2011-06-30 14:50:00,6.56,6.58,6.55,6.56,384800.0,3.9769,3.9891,3.9709,3.9769,384800.0
2011-06-30 15:00:00,6.56,6.56,6.54,6.54,175400.0,3.9769,3.9769,3.9648,3.9648,175400.0
2011-06-30 15:10:00,6.54,6.54,6.53,6.54,97600.0,3.9648,3.9648,3.9587,3.9648,97600.0
2011-06-30 15:20:00,6.53,6.56,6.53,6.54,375400.0,3.9587,3.9769,3.9587,3.9648,375400.0
2011-06-30 15:30:00,6.54,6.57,6.54,6.57,299200.0,3.9648,3.983,3.9648,3.983,299200.0
2011-06-30 15:40:00,6.57,6.58,6.55,6.56,417300.0,3.983,3.9891,3.9709,3.9769,417300.0
2011-06-30 15:50:00,6.56,6.57,6.54,6.56,788300.0,3.9769,3.983,3.9648,3.9769,788300.0
2011-07-01 09:30:00,6.54,6.59,6.52,6.58,279100.0,3.9648,3.9951,3.9527,3.9891,279100.0
2011-07-01 09:40:00,6.59,6.59,6.58,6.58,30500.0,3.9951,3.9951,3.9891,3.9891,30500.0
2011-07-01 09:50:00,6.59,6.59,6.58,6.59,60900.0,3.9951,3.9951,3.9891,3.9951,60900.0
2011-07-01 10:00:00,6.59,6.61,6.58,6.58,567100.0,3.9951,4.0072,3.9891,3.9891,567100.0
2011-07-01 10:10:00,6.58,6.6,6.57,6.58,461500.0,3.9891,4.0012,3.983,3.9891,461500.0
2011-07-01 10:20:00,6.58,6.6,6.57,6.6,198400.0,3.9891,4.0012,3.983,4.0012,198400.0
2011-07-01 10:30:00,6.6,6.6,6.59,6.6,43000.0,4.0012,4.0012,3.9951,4.0012,43000.0
2011-07-01 10:40:00,6.6,6.6,6.59,6.59,50100.0,4.0012,4.0012,3.9951,3.9951,50100.0
2011-07-01 10:50:00,6.6,6.6,6.59,6.59,27600.0,4.0012,4.0012,3.9951,3.9951,27600.0
2011-07-01 11:00:00,6.6,6.6,6.57,6.58,152200.0,4.0012,4.0012,3.983,3.9891,152200.0
2011-07-01 11:10:00,6.58,6.58,6.57,6.58,48800.0,3.9891,3.9891,3.983,3.9891,48800.0
2011-07-01 11:20:00,6.58,6.58,6.57,6.57,36500.0,3.9891,3.9891,3.983,3.983,36500.0
2011-07-01 11:30:00,6.57,6.58,6.57,6.57,52000.0,3.983,3.9891,3.983,3.983,52000.0
2011-07-01 11:40:00,6.58,6.58,6.57,6.58,43800.0,3.9891,3.9891,3.983,3.9891,43800.0
2011-07-01 11:50:00,6.58,6.59,6.57,6.58,104000.0,3.9891,3.9951,3.983,3.9891,104000.0
2011-07-01 12:00:00,6.58,6.59,6.58,6.59,35200.0,3.9891,3.9951,3.9891,3.9951,35200.0
2011-07-01 12:10:00,6.59,6.59,6.58,6.58,34100.0,3.9951,3.9951,3.9891,3.9891,34100.0
2011-07-01 12:20:00,6.58,6.6,6.58,6.6,78600.0,3.9891,4.0012,3.9891,4.0012,78600.0
2011-07-01 12:30:00,6.59,6.6,6.59,6.59,30700.0,3.9951,4.0012,3.9951,3.9951,30700.0
2011-07-01 12:40:00,6.6,6.6,6.59,6.59,25600.0,4.0012,4.0012,3.9951,3.9951,25600.0
2011-07-01 12:50:00,6.59,6.6,6.59,6.6,33300.0,3.9951,4.0012,3.9951,4.0012,33300.0
2011-07-01 13:00:00,6.59,6.6,6.59,6.6,82000.0,3.9951,4.0012,3.9951,4.0012,82000.0
2011-07-01 13:10:00,6.6,6.6,6.59,6.6,64700.0,4.0012,4.0012,3.9951,4.0012,64700.0
2011-07-01 13:20:00,6.6,6.61,6.59,6.6,461500.0,4.0012,4.0072,3.9951,4.0012,461500.0
2011-07-01 13:30:00,6.6,6.6,6.59,6.6,57100.0,4.0012,4.0012,3.9951,4.0012,57100.0
2011-07-01 13:40:00,6.6,6.61,6.59,6.61,85000.0,4.0012,4.0072,3.9951,4.0072,85000.0
2011-07-01 13:50:00,6.61,6.61,6.6,6.61,49000.0,4.0072,4.0072,4.0012,4.0072,49000.0
2011-07-01 14:00:00,6.61,6.61,6.6,6.61,49300.0,4.0072,4.0072,4.0012,4.0072,49300.0
2011-07-01 14:10:00,6.61,6.61,6.6,6.61,43600.0,4.0072,4.0072,4.0012,4.0072,43600.0
2011-07-01 14:20:00,6.6,6.61,6.6,6.61,126400.0,4.0012,4.0072,4.0012,4.0072,126400.0
2011-07-01 14:30:00,6.61,6.61,6.6,6.61,117500.0,4.0072,4.0072,4.0012,4.0072,117500.0
2011-07-01 14:40:00,6.61,6.61,6.6,6.61,157700.0,4.0072,4.0072,4.0012,4.0072,157700.0
2011-07-01 14:50:00,6.61,6.61,6.6,6.6,66900.0,4.0072,4.0072,4.0012,4.0012,66900.0
2011-07-01 15:00:00,6.61,6.61,6.6,6.6,99500.0,4.0072,4.0072,4.0012,4.0012,99500.0
2011-07-01 15:10:00,6.61,6.61,6.6,6.61,58400.0,4.0072,4.0072,4.0012,4.0072,58400.0
2011-07-01 15:20:00,6.61,6.61,6.59,6.61,315400.0,4.0072,4.0072,3.9951,4.0072,315400.0
2011-07-01 15:30:00,6.61,6.61,6.6,6.61,138700.0,4.0072,4.0072,4.0012,4.0072,138700.0
2011-07-01 15:40:00,6.61,6.62,6.6,6.62,473300.0,4.0072,4.0133,4.0012,4.0133,473300.0
2011-07-01 15:50:00,6.62,6.63,6.61,6.62,1161900.0,4.0133,4.0194,4.0072,4.0133,1161900.0
2011-07-05 09:30:00,6.6,6.63,6.54,6.56,337200.0,4.0012,4.0194,3.9648,3.9769,337200.0
2011-07-05 09:40:00,6.56,6.56,6.52,6.53,467000.0,3.9769,3.9769,3.9527,3.9587,467000.0
2011-07-05 09:50:00,6.54,6.56,6.53,6.54,301100.0,3.9648,3.9769,3.9587,3.9648,301100.0
2011-07-05 10:00:00,6.55,6.57,6.54,6.55,656900.0,3.9709,3.983,3.9648,3.9709,656900.0
2011-07-05 10:10:00,6.55,6.56,6.54,6.54,226600.0,3.9709,3.9769,3.9648,3.9648,226600.0
2011-07-05 10:20:00,6.54,6.55,6.52,6.54,313700.0,3.9648,3.9709,3.9527,3.9648,313700.0
2011-07-05 10:30:00,6.55,6.55,6.54,6.54,53100.0,3.9709,3.9709,3.9648,3.9648,53100.0
2011-07-05 10:40:00,6.54,6.56,6.53,6.53,274100.0,3.9648,3.9769,3.9587,3.9587,274100.0
2011-07-05 10:50:00,6.54,6.54,6.5,6.5,155500.0,3.9648,3.9648,3.9406,3.9406,155500.0
2011-07-05 11:00:00,6.5,6.52,6.49,6.5,190500.0,3.9406,3.9527,3.9345,3.9406,190500.0
2011-07-05 11:10:00,6.5,6.51,6.49,6.5,168900.0,3.9406,3.9466,3.9345,3.9406,168900.0
2011-07-05 11:20:00,6.5,6.52,6.49,6.52,315100.0,3.9406,3.9527,3.9345,3.9527,315100.0
2011-07-05 11:30:00,6.52,6.54,6.5,6.52,788100.0,3.9527,3.9648,3.9406,3.9527,788100.0
2011-07-05 11:40:00,6.52,6.53,6.5,6.53,240800.0,3.9527,3.9587,3.9406,3.9587,240800.0
2011-07-05 11:50:00,6.53,6.53,6.51,6.51,44200.0,3.9587,3.9587,3.9466,3.9466,44200.0
2011-07-05 12:00:00,6.51,6.56,6.51,6.56,139600.0,3.9466,3.9769,3.9466,3.9769,139600.0
2011-07-05 12:10:00,6.56,6.56,6.55,6.56,49900.0,3.9769,3.9769,3.9709,3.9769,49900.0
2011-07-05 12:20:00,6.56,6.56,6.54,6.55,183400.0,3.9769,3.9769,3.9648,3.9709,183400.0
2011-07-05 12:30:00,6.55,6.56,6.54,6.56,83200.0,3.9709,3.9769,3.9648,3.9769,83200.0
2011-07-05 12:40:00,6.56,6.57,6.55,6.57,63900.0,3.9769,3.983,3.9709,3.983,63900.0
2011-07-05 12:50:00,6.57,6.57,6.54,6.54,235200.0,3.983,3.983,3.9648,3.9648,235200.0
2011-07-05 13:00:00,6.54,6.58,6.54,6.58,417500.0,3.9648,3.9891,3.9648,3.9891,417500.0
2011-07-05 13:10:00,6.58,6.58,6.57,6.58,48200.0,3.9891,3.9891,3.983,3.9891,48200.0
2011-07-05 13:20:00,6.58,6.58,6.57,6.58,21200.0,3.9891,3.9891,3.983,3.9891,21200.0
2011-07-05 13:30:00,6.58,6.59,6.57,6.59,80000.0,3.9891,3.9951,3.983,3.9951,80000.0
2011-07-05 13:40:00,6.58,6.6,6.58,6.6,110500.0,3.9891,4.0012,3.9891,4.0012,110500.0
2011-07-05 13:50:00,6.59,6.61,6.59,6.61,136900.0,3.9951,4.0072,3.9951,4.0072,136900.0
2011-07-05 14:00:00,6.61,6.61,6.56,6.57,412100.0,4.0072,4.0072,3.9769,3.983,412100.0
2011-07-05 14:10:00,6.57,6.58,6.57,6.58,75000.0,3.983,3.9891,3.983,3.9891,75000.0
2011-07-05 14:20:00,6.58,6.58,6.56,6.58,158000.0,3.9891,3.9891,3.9769,3.9891,158000.0
2011-07-05 14:30:00,6.58,6.59,6.57,6.59,205200.0,3.9891,3.9951,3.983,3.9951,205200.0
2011-07-05 14:40:00,6.59,6.6,6.57,6.59,252100.0,3.9951,4.0012,3.983,3.9951,252100.0
2011-07-05 14:50:00,6.58,6.59,6.58,6.58,49600.0,3.9891,3.9951,3.9891,3.9891,49600.0
2011-07-05 15:00:00,6.58,6.6,6.58,6.59,154000.0,3.9891,4.0012,3.9891,3.9951,154000.0
2011-07-05 15:10:00,6.59,6.6,6.58,6.58,165700.0,3.9951,4.0012,3.9891,3.9891,165700.0
2011-07-05 15:20:00,6.58,6.59,6.58,6.59,140000.0,3.9891,3.9951,3.9891,3.9951,140000.0
2011-07-05 15:30:00,6.58,6.59,6.56,6.58,307500.0,3.9891,3.9951,3.9769,3.9891,307500.0
2011-07-05 15:40:00,6.58,6.58,6.56,6.56,166600.0,3.9891,3.9891,3.9769,3.9769,166600.0
2011-07-05 15:50:00,6.57,6.58,6.56,6.57,1053300.0,3.983,3.9891,3.9769,3.983,1053300.0
2011-07-06 09:30:00,6.56,6.56,6.51,6.54,298400.0,3.9769,3.9769,3.9466,3.9648,298400.0
2011-07-06 09:40:00,6.54,6.59,6.52,6.58,401000.0,3.9648,3.9951,3.9527,3.9891,401000.0
2011-07-06 09:50:00,6.58,6.59,6.56,6.57,221400.0,3.9891,3.9951,3.9769,3.983,221400.0
2011-07-06 10:00:00,6.56,6.61,6.56,6.61,414900.0,3.9769,4.0072,3.9769,4.0072,414900.0
2011-07-06 10:10:00,6.62,6.64,6.59,6.59,355100.0,4.0133,4.0254,3.9951,3.9951,355100.0
2011-07-06 10:20:00,6.6,6.6,6.56,6.58,792200.0,4.0012,4.0012,3.9769,3.9891,792200.0
2011-07-06 10:30:00,6.58,6.59,6.57,6.57,101300.0,3.9891,3.9951,3.983,3.983,101300.0
2011-07-06 10:40:00,6.58,6.58,6.54,6.55,276900.0,3.9891,3.9891,3.9648,3.9709,276900.0
2011-07-06 10:50:00,6.56,6.56,6.54,6.55,179600.0,3.9769,3.9769,3.9648,3.9709,179600.0
2011-07-06 11:00:00,6.56,6.56,6.53,6.54,98500.0,3.9769,3.9769,3.9587,3.9648,98500.0
2011-07-06 11:10:00,6.53,6.56,6.53,6.55,172200.0,3.9587,3.9769,3.9587,3.9709,172200.0
2011-07-06 11:20:00,6.55,6.55,6.53,6.54,75200.0,3.9709,3.9709,3.9587,3.9648,75200.0
2011-07-06 11:30:00,6.54,6.56,6.53,6.56,184500.0,3.9648,3.9769,3.9587,3.9769,184500.0
2011-07-06 11:40:00,6.56,6.58,6.56,6.58,102200.0,3.9769,3.9891,3.9769,3.9891,102200.0
2011-07-06 11:50:00,6.58,6.58,6.57,6.57,62900.0,3.9891,3.9891,3.983,3.983,62900.0
2011-07-06 12:00:00,6.58,6.58,6.55,6.56,132100.0,3.9891,3.9891,3.9709,3.9769,132100.0
2011-07-06 12:10:00,6.55,6.56,6.55,6.55,41700.0,3.9709,3.9769,3.9709,3.9709,41700.0
2011-07-06 12:20:00,6.55,6.56,6.54,6.54,175400.0,3.9709,3.9769,3.9648,3.9648,175400.0
2011-07-06 12:30:00,6.54,6.57,6.53,6.56,316700.0,3.9648,3.983,3.9587,3.9769,316700.0
2011-07-06 12:40:00,6.56,6.56,6.55,6.55,23300.0,3.9769,3.9769,3.9709,3.9709,23300.0
2011-07-06 12:50:00,6.55,6.56,6.55,6.56,31800.0,3.9709,3.9769,3.9709,3.9769,31800.0
2011-07-06 13:00:00,6.55,6.56,6.55,6.56,24100.0,3.9709,3.9769,3.9709,3.9769,24100.0
2011-07-06 13:10:00,6.56,6.56,6.55,6.55,76700.0,3.9769,3.9769,3.9709,3.9709,76700.0
2011-07-06 13:20:00,6.55,6.56,6.54,6.54,68300.0,3.9709,3.9769,3.9648,3.9648,68300.0
2011-07-06 13:30:00,6.54,6.55,6.54,6.55,70200.0,3.9648,3.9709,3.9648,3.9709,70200.0
2011-07-06 13:40:00,6.55,6.56,6.54,6.56,108000.0,3.9709,3.9769,3.9648,3.9769,108000.0
2011-07-06 13:50:00,6.55,6.56,6.55,6.56,39800.0,3.9709,3.9769,3.9709,3.9769,39800.0
2011-07-06 14:00:00,6.56,6.56,6.55,6.55,36900.0,3.9769,3.9769,3.9709,3.9709,36900.0
2011-07-06 14:10:00,6.56,6.56,6.54,6.54,113800.0,3.9769,3.9769,3.9648,3.9648,113800.0
2011-07-06 14:20:00,6.54,6.55,6.53,6.54,75400.0,3.9648,3.9709,3.9587,3.9648,75400.0
2011-07-06 14:30:00,6.54,6.54,6.53,6.54,42900.0,3.9648,3.9648,3.9587,3.9648,42900.0
2011-07-06 14:40:00,6.54,6.56,6.54,6.55,220900.0,3.9648,3.9769,3.9648,3.9709,220900.0
2011-07-06 14:50:00,6.55,6.56,6.55,6.55,72600.0,3.9709,3.9769,3.9709,3.9709,72600.0
2011-07-06 15:00:00,6.56,6.56,6.55,6.55,79400.0,3.9769,3.9769,3.9709,3.9709,79400.0
2011-07-06 15:10:00,6.55,6.56,6.54,6.54,126200.0,3.9709,3.9769,3.9648,3.9648,126200.0
2011-07-06 15:20:00,6.55,6.55,6.54,6.55,68300.0,3.9709,3.9709,3.9648,3.9709,68300.0
2011-07-06 15:30:00,6.54,6.55,6.54,6.54,103300.0,3.9648,3.9709,3.9648,3.9648,103300.0
2011-07-06 15:40:00,6.54,6.55,6.51,6.53,598700.0,3.9648,3.9709,3.9466,3.9587,598700.0
2011-07-06 15:50:00,6.53,6.55,6.52,6.53,1146300.0,3.9587,3.9709,3.9527,3.9587,1146300.0
2011-07-07 09:30:00,6.62,6.66,6.59,6.65,422800.0,4.0133,4.0376,3.9951,4.0315,422800.0
2011-07-07 09:40:00,6.66,6.68,6.65,6.68,411600.0,4.0376,4.0497,4.0315,4.0497,411600.0
2011-07-07 09:50:00,6.68,6.74,6.67,6.74,1564900.0,4.0497,4.0861,4.0436,4.0861,1564900.0
2011-07-07 10:00:00,6.74,6.74,6.68,6.71,580700.0,4.0861,4.0861,4.0497,4.0679,580700.0
2011-07-07 10:10:00,6.71,6.72,6.69,6.7,418900.0,4.0679,4.0739,4.0557,4.0618,418900.0
2011-07-07 10:20:00,6.7,6.71,6.66,6.68,856900.0,4.0618,4.0679,4.0376,4.0497,856900.0
2011-07-07 10:30:00,6.69,6.71,6.67,6.7,497600.0,4.0557,4.0679,4.0436,4.0618,497600.0
2011-07-07 10:40:00,6.7,6.71,6.68,6.69,268600.0,4.0618,4.0679,4.0497,4.0557,268600.0
2011-07-07 10:50:00,6.69,6.71,6.68,6.69,233000.0,4.0557,4.0679,4.0497,4.0557,233000.0
2011-07-07 11:00:00,6.7,6.71,6.68,6.69,294300.0,4.0618,4.0679,4.0497,4.0557,294300.0
2011-07-07 11:10:00,6.7,6.7,6.68,6.68,113300.0,4.0618,4.0618,4.0497,4.0497,113300.0
2011-07-07 11:20:00,6.69,6.7,6.68,6.69,129900.0,4.0557,4.0618,4.0497,4.0557,129900.0
2011-07-07 11:30:00,6.7,6.7,6.66,6.69,469600.0,4.0618,4.0618,4.0376,4.0557,469600.0
2011-07-07 11:40:00,6.69,6.71,6.69,6.71,154800.0,4.0557,4.0679,4.0557,4.0679,154800.0
2011-07-07 11:50:00,6.71,6.71,6.7,6.71,84700.0,4.0679,4.0679,4.0618,4.0679,84700.0
2011-07-07 12:00:00,6.71,6.72,6.7,6.72,90100.0,4.0679,4.0739,4.0618,4.0739,90100.0
2011-07-07 12:10:00,6.72,6.72,6.71,6.72,78400.0,4.0739,4.0739,4.0679,4.0739,78400.0
2011-07-07 12:20:00,6.72,6.73,6.71,6.73,157300.0,4.0739,4.08,4.0679,4.08,157300.0
2011-07-07 12:30:00,6.73,6.73,6.72,6.73,66200.0,4.08,4.08,4.0739,4.08,66200.0
2011-07-07 12:40:00,6.73,6.73,6.72,6.72,81900.0,4.08,4.08,4.0739,4.0739,81900.0
2011-07-07 12:50:00,6.73,6.73,6.7,6.72,337700.0,4.08,4.08,4.0618,4.0739,337700.0
2011-07-07 13:00:00,6.72,6.72,6.71,6.71,74000.0,4.0739,4.0739,4.0679,4.0679,74000.0
2011-07-07 13:10:00,6.71,6.72,6.71,6.72,70500.0,4.0679,4.0739,4.0679,4.0739,70500.0
2011-07-07 13:20:00,6.72,6.73,6.71,6.73,100500.0,4.0739,4.08,4.0679,4.08,100500.0
2011-07-07 13:30:00,6.73,6.73,6.72,6.73,41400.0,4.08,4.08,4.0739,4.08,41400.0
2011-07-07 13:40:00,6.72,6.73,6.72,6.73,181400.0,4.0739,4.08,4.0739,4.08,181400.0
2011-07-07 13:50:00,6.73,6.74,6.72,6.72,183400.0,4.08,4.0861,4.0739,4.0739,183400.0
2011-07-07 14:00:00,6.72,6.73,6.7,6.71,457100.0,4.0739,4.08,4.0618,4.0679,457100.0
2011-07-07 14:10:00,6.7,6.71,6.7,6.7,58900.0,4.0618,4.0679,4.0618,4.0618,58900.0
2011-07-07 14:20:00,6.71,6.72,6.69,6.7,619000.0,4.0679,4.0739,4.0557,4.0618,619000.0
2011-07-07 14:30:00,6.7,6.71,6.68,6.68,433400.0,4.0618,4.0679,4.0497,4.0497,433400.0
2011-07-07 14:40:00,6.68,6.69,6.68,6.68,135100.0,4.0497,4.0557,4.0497,4.0497,135100.0
2011-07-07 14:50:00,6.68,6.7,6.66,6.7,623600.0,4.0497,4.0618,4.0376,4.0618,623600.0
2011-07-07 15:00:00,6.69,6.7,6.69,6.69,49100.0,4.0557,4.0618,4.0557,4.0557,49100.0
2011-07-07 15:10:00,6.7,6.7,6.69,6.7,79500.0,4.0618,4.0618,4.0557,4.0618,79500.0
2011-07-07 15:20:00,6.7,6.71,6.69,6.7,150300.0,4.0618,4.0679,4.0557,4.0618,150300.0
2011-07-07 15:30:00,6.71,6.71,6.7,6.71,177400.0,4.0679,4.0679,4.0618,4.0679,177400.0
2011-07-07 15:40:00,6.71,6.71,6.7,6.71,178200.0,4.0679,4.0679,4.0618,4.0679,178200.0
2011-07-07 15:50:00,6.71,6.74,6.7,6.74,1392000.0,4.0679,4.0861,4.0618,4.0861,1392000.0
2011-07-08 09:30:00,6.65,6.66,6.58,6.64,1109400.0,4.0315,4.0376,3.9891,4.0254,1109400.0
2011-07-08 09:40:00,6.63,6.64,6.58,6.61,815200.0,4.0194,4.0254,3.9891,4.0072,815200.0
2011-07-08 09:50:00,6.6,6.61,6.56,6.57,693300.0,4.0012,4.0072,3.9769,3.983,693300.0
2011-07-08 10:00:00,6.56,6.57,6.55,6.56,396100.0,3.9769,3.983,3.9709,3.9769,396100.0
2011-07-08 10:10:00,6.57,6.58,6.54,6.55,631700.0,3.983,3.9891,3.9648,3.9709,631700.0
2011-07-08 10:20:00,6.55,6.57,6.53,6.56,466900.0,3.9709,3.983,3.9587,3.9769,466900.0
2011-07-08 10:30:00,6.56,6.58,6.54,6.56,444900.0,3.9769,3.9891,3.9648,3.9769,444900.0
2011-07-08 10:40:00,6.57,6.58,6.54,6.55,165000.0,3.983,3.9891,3.9648,3.9709,165000.0
2011-07-08 10:50:00,6.54,6.57,6.54,6.56,216800.0,3.9648,3.983,3.9648,3.9769,216800.0
2011-07-08 11:00:00,6.55,6.56,6.54,6.56,135200.0,3.9709,3.9769,3.9648,3.9769,135200.0
2011-07-08 11:10:00,6.56,6.57,6.54,6.56,185200.0,3.9769,3.983,3.9648,3.9769,185200.0
2011-07-08 11:20:00,6.57,6.57,6.56,6.57,111400.0,3.983,3.983,3.9769,3.983,111400.0
2011-07-08 11:30:00,6.57,6.6,6.56,6.59,211600.0,3.983,4.0012,3.9769,3.9951,211600.0
2011-07-08 11:40:00,6.59,6.61,6.59,6.6,113700.0,3.9951,4.0072,3.9951,4.0012,113700.0
2011-07-08 11:50:00,6.6,6.6,6.59,6.6,66000.0,4.0012,4.0012,3.9951,4.0012,66000.0
2011-07-08 12:00:00,6.6,6.61,6.59,6.6,107500.0,4.0012,4.0072,3.9951,4.0012,107500.0
2011-07-08 12:10:00,6.6,6.6,6.58,6.58,43900.0,4.0012,4.0012,3.9891,3.9891,43900.0
2011-07-08 12:20:00,6.58,6.61,6.58,6.61,92900.0,3.9891,4.0072,3.9891,4.0072,92900.0
2011-07-08 12:30:00,6.61,6.63,6.6,6.63,317600.0,4.0072,4.0194,4.0012,4.0194,317600.0
2011-07-08 12:40:00,6.63,6.65,6.62,6.63,189900.0,4.0194,4.0315,4.0133,4.0194,189900.0
2011-07-08 12:50:00,6.62,6.63,6.62,6.62,184600.0,4.0133,4.0194,4.0133,4.0133,184600.0
2011-07-08 13:00:00,6.63,6.63,6.62,6.63,39900.0,4.0194,4.0194,4.0133,4.0194,39900.0
2011-07-08 13:10:00,6.63,6.63,6.61,6.62,88800.0,4.0194,4.0194,4.0072,4.0133,88800.0
2011-07-08 13:20:00,6.62,6.65,6.62,6.65,54000.0,4.0133,4.0315,4.0133,4.0315,54000.0
2011-07-08 13:30:00,6.64,6.65,6.62,6.62,179200.0,4.0254,4.0315,4.0133,4.0133,179200.0
2011-07-08 13:40:00,6.62,6.63,6.61,6.61,50300.0,4.0133,4.0194,4.0072,4.0072,50300.0
2011-07-08 13:50:00,6.61,6.62,6.6,6.61,57300.0,4.0072,4.0133,4.0012,4.0072,57300.0
2011-07-08 14:00:00,6.61,6.62,6.6,6.62,72700.0,4.0072,4.0133,4.0012,4.0133,72700.0
2011-07-08 14:10:00,6.62,6.62,6.6,6.61,57500.0,4.0133,4.0133,4.0012,4.0072,57500.0
2011-07-08 14:20:00,6.61,6.61,6.58,6.58,289500.0,4.0072,4.0072,3.9891,3.9891,289500.0
2011-07-08 14:30:00,6.58,6.6,6.58,6.6,100200.0,3.9891,4.0012,3.9891,4.0012,100200.0
2011-07-08 14:40:00,6.59,6.6,6.58,6.58,98500.0,3.9951,4.0012,3.9891,3.9891,98500.0
2011-07-08 14:50:00,6.58,6.59,6.58,6.58,117000.0,3.9891,3.9951,3.9891,3.9891,117000.0
2011-07-08 15:00:00,6.58,6.59,6.56,6.56,239100.0,3.9891,3.9951,3.9769,3.9769,239100.0
2011-07-08 15:10:00,6.56,6.57,6.56,6.57,52300.0,3.9769,3.983,3.9769,3.983,52300.0
2011-07-08 15:20:00,6.56,6.58,6.56,6.58,138500.0,3.9769,3.9891,3.9769,3.9891,138500.0
2011-07-08 15:30:00,6.58,6.58,6.55,6.55,552600.0,3.9891,3.9891,3.9709,3.9709,552600.0
2011-07-08 15:40:00,6.56,6.56,6.52,6.54,1093200.0,3.9769,3.9769,3.9527,3.9648,1093200.0
2011-07-08 15:50:00,6.54,6.55,6.52,6.54,1678900.0,3.9648,3.9709,3.9527,3.9648,1678900.0
2011-07-11 09:30:00,6.43,6.45,6.33,6.4,935600.0,3.8981,3.9102,3.8375,3.8799,935600.0
2011-07-11 09:40:00,6.41,6.41,6.39,6.4,177600.0,3.886,3.886,3.8739,3.8799,177600.0
2011-07-11 09:50:00,6.39,6.4,6.38,6.39,404700.0,3.8739,3.8799,3.8678,3.8739,404700.0
2011-07-11 10:00:00,6.39,6.4,6.37,6.38,320700.0,3.8739,3.8799,3.8617,3.8678,320700.0
2011-07-11 10:10:00,6.38,6.39,6.35,6.36,424300.0,3.8678,3.8739,3.8496,3.8557,424300.0
2011-07-11 10:20:00,6.36,6.37,6.32,6.35,835000.0,3.8557,3.8617,3.8314,3.8496,835000.0
2011-07-11 10:30:00,6.35,6.35,6.3,6.34,562200.0,3.8496,3.8496,3.8193,3.8436,562200.0
2011-07-11 10:40:00,6.33,6.34,6.3,6.33,242100.0,3.8375,3.8436,3.8193,3.8375,242100.0
2011-07-11 10:50:00,6.33,6.33,6.28,6.28,411400.0,3.8375,3.8375,3.8072,3.8072,411400.0
2011-07-11 11:00:00,6.28,6.31,6.28,6.31,197400.0,3.8072,3.8254,3.8072,3.8254,197400.0
2011-07-11 11:10:00,6.31,6.35,6.31,6.35,147500.0,3.8254,3.8496,3.8254,3.8496,147500.0
2011-07-11 11:20:00,6.35,6.35,6.33,6.35,167900.0,3.8496,3.8496,3.8375,3.8496,167900.0
2011-07-11 11:30:00,6.35,6.36,6.33,6.35,534700.0,3.8496,3.8557,3.8375,3.8496,534700.0
2011-07-11 11:40:00,6.35,6.37,6.34,6.37,209800.0,3.8496,3.8617,3.8436,3.8617,209800.0
2011-07-11 11:50:00,6.36,6.37,6.34,6.35,159000.0,3.8557,3.8617,3.8436,3.8496,159000.0
2011-07-11 12:00:00,6.35,6.36,6.34,6.36,74000.0,3.8496,3.8557,3.8436,3.8557,74000.0
2011-07-11 12:10:00,6.36,6.38,6.35,6.38,132200.0,3.8557,3.8678,3.8496,3.8678,132200.0
2011-07-11 12:20:00,6.38,6.39,6.37,6.39,278400.0,3.8678,3.8739,3.8617,3.8739,278400.0
2011-07-11 12:30:00,6.38,6.4,6.38,6.4,65400.0,3.8678,3.8799,3.8678,3.8799,65400.0
2011-07-11 12:40:00,6.4,6.41,6.37,6.37,272000.0,3.8799,3.886,3.8617,3.8617,272000.0
2011-07-11 12:50:00,6.37,6.39,6.37,6.39,114100.0,3.8617,3.8739,3.8617,3.8739,114100.0
2011-07-11 13:00:00,6.39,6.4,6.38,6.39,143000.0,3.8739,3.8799,3.8678,3.8739,143000.0
2011-07-11 13:10:00,6.39,6.39,6.36,6.37,182600.0,3.8739,3.8739,3.8557,3.8617,182600.0
2011-07-11 13:20:00,6.37,6.38,6.37,6.38,75400.0,3.8617,3.8678,3.8617,3.8678,75400.0
2011-07-11 13:30:00,6.38,6.39,6.37,6.38,184500.0,3.8678,3.8739,3.8617,3.8678,184500.0
2011-07-11 13:40:00,6.38,6.38,6.37,6.37,32600.0,3.8678,3.8678,3.8617,3.8617,32600.0
2011-07-11 13:50:00,6.38,6.38,6.35,6.36,173500.0,3.8678,3.8678,3.8496,3.8557,173500.0
2011-07-11 14:00:00,6.35,6.37,6.33,6.34,645800.0,3.8496,3.8617,3.8375,3.8436,645800.0
2011-07-11 14:10:00,6.34,6.35,6.3,6.31,479900.0,3.8436,3.8496,3.8193,3.8254,479900.0
2011-07-11 14:20:00,6.31,6.31,6.3,6.3,162400.0,3.8254,3.8254,3.8193,3.8193,162400.0
2011-07-11 14:30:00,6.31,6.32,6.3,6.32,119400.0,3.8254,3.8314,3.8193,3.8314,119400.0
2011-07-11 14:40:00,6.32,6.33,6.31,6.31,218200.0,3.8314,3.8375,3.8254,3.8254,218200.0
2011-07-11 14:50:00,6.31,6.32,6.3,6.31,157100.0,3.8254,3.8314,3.8193,3.8254,157100.0
2011-07-11 15:00:00,6.31,6.33,6.3,6.31,189900.0,3.8254,3.8375,3.8193,3.8254,189900.0
2011-07-11 15:10:00,6.32,6.33,6.31,6.33,208700.0,3.8314,3.8375,3.8254,3.8375,208700.0
2011-07-11 15:20:00,6.32,6.34,6.32,6.34,517400.0,3.8314,3.8436,3.8314,3.8436,517400.0
2011-07-11 15:30:00,6.34,6.36,6.33,6.35,683900.0,3.8436,3.8557,3.8375,3.8496,683900.0
2011-07-11 15:40:00,6.35,6.35,6.33,6.33,548300.0,3.8496,3.8496,3.8375,3.8375,548300.0
2011-07-11 15:50:00,6.34,6.35,6.31,6.33,1330700.0,3.8436,3.8496,3.8254,3.8375,1330700.0
2011-07-12 09:30:00,6.35,6.36,6.31,6.36,669900.0,3.8496,3.8557,3.8254,3.8557,669900.0
2011-07-12 09:40:00,6.35,6.38,6.33,6.33,918500.0,3.8496,3.8678,3.8375,3.8375,918500.0
2011-07-12 09:50:00,6.34,6.37,6.33,6.37,193300.0,3.8436,3.8617,3.8375,3.8617,193300.0
2011-07-12 10:00:00,6.36,6.39,6.36,6.38,242600.0,3.8557,3.8739,3.8557,3.8678,242600.0
2011-07-12 10:10:00,6.38,6.39,6.36,6.39,455600.0,3.8678,3.8739,3.8557,3.8739,455600.0
2011-07-12 10:20:00,6.39,6.4,6.36,6.37,847800.0,3.8739,3.8799,3.8557,3.8617,847800.0
2011-07-12 10:30:00,6.38,6.38,6.34,6.34,468200.0,3.8678,3.8678,3.8436,3.8436,468200.0
2011-07-12 10:40:00,6.35,6.35,6.33,6.34,236900.0,3.8496,3.8496,3.8375,3.8436,236900.0
2011-07-12 10:50:00,6.33,6.35,6.33,6.33,251600.0,3.8375,3.8496,3.8375,3.8375,251600.0
2011-07-12 11:00:00,6.33,6.35,6.31,6.33,498500.0,3.8375,3.8496,3.8254,3.8375,498500.0
2011-07-12 11:10:00,6.33,6.34,6.32,6.33,216400.0,3.8375,3.8436,3.8314,3.8375,216400.0
2011-07-12 11:20:00,6.32,6.36,6.32,6.35,119500.0,3.8314,3.8557,3.8314,3.8496,119500.0
2011-07-12 11:30:00,6.36,6.36,6.32,6.33,457800.0,3.8557,3.8557,3.8314,3.8375,457800.0
2011-07-12 11:40:00,6.33,6.37,6.33,6.36,244500.0,3.8375,3.8617,3.8375,3.8557,244500.0
2011-07-12 11:50:00,6.35,6.36,6.35,6.36,39200.0,3.8496,3.8557,3.8496,3.8557,39200.0
2011-07-12 12:00:00,6.36,6.37,6.35,6.36,349400.0,3.8557,3.8617,3.8496,3.8557,349400.0
2011-07-12 12:10:00,6.36,6.36,6.34,6.35,216200.0,3.8557,3.8557,3.8436,3.8496,216200.0
2011-07-12 12:20:00,6.35,6.36,6.33,6.34,340500.0,3.8496,3.8557,3.8375,3.8436,340500.0
2011-07-12 12:30:00,6.33,6.34,6.33,6.34,99800.0,3.8375,3.8436,3.8375,3.8436,99800.0
2011-07-12 12:40:00,6.33,6.34,6.33,6.33,19800.0,3.8375,3.8436,3.8375,3.8375,19800.0
2011-07-12 12:50:00,6.33,6.34,6.33,6.33,132700.0,3.8375,3.8436,3.8375,3.8375,132700.0
2011-07-12 13:00:00,6.33,6.35,6.32,6.35,504400.0,3.8375,3.8496,3.8314,3.8496,504400.0
2011-07-12 13:10:00,6.35,6.36,6.33,6.33,695200.0,3.8496,3.8557,3.8375,3.8375,695200.0
2011-07-12 13:20:00,6.33,6.34,6.32,6.32,73500.0,3.8375,3.8436,3.8314,3.8314,73500.0
2011-07-12 13:30:00,6.33,6.33,6.32,6.32,44300.0,3.8375,3.8375,3.8314,3.8314,44300.0
2011-07-12 13:40:00,6.32,6.33,6.31,6.31,121400.0,3.8314,3.8375,3.8254,3.8254,121400.0
2011-07-12 13:50:00,6.31,6.32,6.28,6.29,834700.0,3.8254,3.8314,3.8072,3.8132,834700.0
2011-07-12 14:00:00,6.28,6.31,6.28,6.29,497600.0,3.8072,3.8254,3.8072,3.8132,497600.0
2011-07-12 14:10:00,6.3,6.33,6.29,6.32,770000.0,3.8193,3.8375,3.8132,3.8314,770000.0
2011-07-12 14:20:00,6.32,6.32,6.28,6.3,1267500.0,3.8314,3.8314,3.8072,3.8193,1267500.0
2011-07-12 14:30:00,6.3,6.31,6.27,6.27,572000.0,3.8193,3.8254,3.8011,3.8011,572000.0
2011-07-12 14:40:00,6.28,6.28,6.26,6.26,521600.0,3.8072,3.8072,3.7951,3.7951,521600.0
2011-07-12 14:50:00,6.27,6.27,6.26,6.27,330200.0,3.8011,3.8011,3.7951,3.8011,330200.0
2011-07-12 15:00:00,6.26,6.27,6.24,6.24,500900.0,3.7951,3.8011,3.7829,3.7829,500900.0
2011-07-12 15:10:00,6.25,6.26,6.23,6.24,1219600.0,3.789,3.7951,3.7769,3.7829,1219600.0
2011-07-12 15:20:00,6.23,6.25,6.23,6.24,416000.0,3.7769,3.789,3.7769,3.7829,416000.0
2011-07-12 15:30:00,6.23,6.24,6.21,6.23,1055800.0,3.7769,3.7829,3.7647,3.7769,1055800.0
2011-07-12 15:40:00,6.23,6.23,6.18,6.18,978700.0,3.7769,3.7769,3.7466,3.7466,978700.0
2011-07-12 15:50:00,6.19,6.2,6.17,6.19,1549500.0,3.7526,3.7587,3.7405,3.7526,1549500.0
2011-07-13 09:30:00,6.25,6.27,6.24,6.25,291400.0,3.789,3.8011,3.7829,3.789,291400.0
2011-07-13 09:40:00,6.25,6.27,6.23,6.24,412100.0,3.789,3.8011,3.7769,3.7829,412100.0
2011-07-13 09:50:00,6.23,6.25,6.21,6.22,1176300.0,3.7769,3.789,3.7647,3.7708,1176300.0
2011-07-13 10:00:00,6.21,6.26,6.21,6.25,643800.0,3.7647,3.7951,3.7647,3.789,643800.0
2011-07-13 10:10:00,6.26,6.3,6.25,6.29,421800.0,3.7951,3.8193,3.789,3.8132,421800.0
2011-07-13 10:20:00,6.29,6.33,6.29,6.32,1110700.0,3.8132,3.8375,3.8132,3.8314,1110700.0
2011-07-13 10:30:00,6.33,6.34,6.32,6.34,460600.0,3.8375,3.8436,3.8314,3.8436,460600.0
2011-07-13 10:40:00,6.34,6.34,6.33,6.34,286900.0,3.8436,3.8436,3.8375,3.8436,286900.0
2011-07-13 10:50:00,6.34,6.35,6.32,6.33,581300.0,3.8436,3.8496,3.8314,3.8375,581300.0
2011-07-13 11:00:00,6.34,6.34,6.31,6.32,123700.0,3.8436,3.8436,3.8254,3.8314,123700.0
2011-07-13 11:10:00,6.32,6.34,6.31,6.33,634300.0,3.8314,3.8436,3.8254,3.8375,634300.0
2011-07-13 11:20:00,6.33,6.33,6.31,6.33,281800.0,3.8375,3.8375,3.8254,3.8375,281800.0
2011-07-13 11:30:00,6.33,6.33,6.31,6.32,210800.0,3.8375,3.8375,3.8254,3.8314,210800.0
2011-07-13 11:40:00,6.32,6.32,6.31,6.32,98300.0,3.8314,3.8314,3.8254,3.8314,98300.0
2011-07-13 11:50:00,6.32,6.32,6.29,6.3,187200.0,3.8314,3.8314,3.8132,3.8193,187200.0
2011-07-13 12:00:00,6.29,6.3,6.28,6.28,129300.0,3.8132,3.8193,3.8072,3.8072,129300.0
2011-07-13 12:10:00,6.29,6.29,6.27,6.28,267700.0,3.8132,3.8132,3.8011,3.8072,267700.0
2011-07-13 12:20:00,6.28,6.28,6.27,6.27,155800.0,3.8072,3.8072,3.8011,3.8011,155800.0
2011-07-13 12:30:00,6.28,6.31,6.26,6.31,435000.0,3.8072,3.8254,3.7951,3.8254,435000.0
2011-07-13 12:40:00,6.31,6.33,6.3,6.32,503500.0,3.8254,3.8375,3.8193,3.8314,503500.0
2011-07-13 12:50:00,6.31,6.32,6.3,6.31,131400.0,3.8254,3.8314,3.8193,3.8254,131400.0
2011-07-13 13:00:00,6.31,6.32,6.28,6.28,375500.0,3.8254,3.8314,3.8072,3.8072,375500.0
2011-07-13 13:10:00,6.29,6.29,6.28,6.29,87700.0,3.8132,3.8132,3.8072,3.8132,87700.0
2011-07-13 13:20:00,6.28,6.29,6.27,6.29,240200.0,3.8072,3.8132,3.8011,3.8132,240200.0
2011-07-13 13:30:00,6.29,6.29,6.27,6.29,248000.0,3.8132,3.8132,3.8011,3.8132,248000.0
2011-07-13 13:40:00,6.29,6.29,6.26,6.27,421900.0,3.8132,3.8132,3.7951,3.8011,421900.0
2011-07-13 13:50:00,6.27,6.28,6.25,6.26,178800.0,3.8011,3.8072,3.789,3.7951,178800.0
2011-07-13 14:00:00,6.26,6.27,6.25,6.27,113300.0,3.7951,3.8011,3.789,3.8011,113300.0
2011-07-13 14:10:00,6.27,6.27,6.23,6.24,378000.0,3.8011,3.8011,3.7769,3.7829,378000.0
2011-07-13 14:20:00,6.24,6.24,6.21,6.24,252400.0,3.7829,3.7829,3.7647,3.7829,252400.0
2011-07-13 14:30:00,6.24,6.26,6.23,6.25,543200.0,3.7829,3.7951,3.7769,3.789,543200.0
2011-07-13 14:40:00,6.25,6.26,6.25,6.26,92300.0,3.789,3.7951,3.789,3.7951,92300.0
2011-07-13 14:50:00,6.25,6.27,6.25,6.25,540200.0,3.789,3.8011,3.789,3.789,540200.0
2011-07-13 15:00:00,6.25,6.27,6.24,6.25,300800.0,3.789,3.8011,3.7829,3.789,300800.0
2011-07-13 15:10:00,6.25,6.25,6.21,6.22,691000.0,3.789,3.789,3.7647,3.7708,691000.0
2011-07-13 15:20:00,6.22,6.23,6.21,6.23,540600.0,3.7708,3.7769,3.7647,3.7769,540600.0
2011-07-13 15:30:00,6.22,6.25,6.22,6.23,414900.0,3.7708,3.789,3.7708,3.7769,414900.0
2011-07-13 15:40:00,6.23,6.23,6.18,6.18,1620400.0,3.7769,3.7769,3.7466,3.7466,1620400.0
2011-07-13 15:50:00,6.19,6.22,6.18,6.2,1619000.0,3.7526,3.7708,3.7466,3.7587,1619000.0
2011-07-14 09:30:00,6.23,6.25,6.17,6.18,731400.0,3.7769,3.789,3.7405,3.7466,731400.0
2011-07-14 09:40:00,6.18,6.21,6.17,6.2,245100.0,3.7466,3.7647,3.7405,3.7587,245100.0
2011-07-14 09:50:00,6.2,6.24,6.2,6.22,297100.0,3.7587,3.7829,3.7587,3.7708,297100.0
2011-07-14 10:00:00,6.23,6.24,6.22,6.24,492600.0,3.7769,3.7829,3.7708,3.7829,492600.0
2011-07-14 10:10:00,6.24,6.24,6.2,6.21,215800.0,3.7829,3.7829,3.7587,3.7647,215800.0
2011-07-14 10:20:00,6.21,6.23,6.2,6.21,200600.0,3.7647,3.7769,3.7587,3.7647,200600.0
2011-07-14 10:30:00,6.21,6.22,6.19,6.21,387900.0,3.7647,3.7708,3.7526,3.7647,387900.0
2011-07-14 10:40:00,6.21,6.22,6.19,6.21,635200.0,3.7647,3.7708,3.7526,3.7647,635200.0
2011-07-14 10:50:00,6.21,6.21,6.17,6.18,915600.0,3.7647,3.7647,3.7405,3.7466,915600.0
2011-07-14 11:00:00,6.18,6.21,6.17,6.2,292500.0,3.7466,3.7647,3.7405,3.7587,292500.0
2011-07-14 11:10:00,6.2,6.21,6.19,6.21,522400.0,3.7587,3.7647,3.7526,3.7647,522400.0
2011-07-14 11:20:00,6.21,6.21,6.2,6.21,61400.0,3.7647,3.7647,3.7587,3.7647,61400.0
2011-07-14 11:30:00,6.21,6.21,6.19,6.2,314800.0,3.7647,3.7647,3.7526,3.7587,314800.0
2011-07-14 11:40:00,6.2,6.21,6.2,6.21,192200.0,3.7587,3.7647,3.7587,3.7647,192200.0
2011-07-14 11:50:00,6.21,6.21,6.2,6.2,139500.0,3.7647,3.7647,3.7587,3.7587,139500.0
2011-07-14 12:00:00,6.2,6.21,6.18,6.19,231500.0,3.7587,3.7647,3.7466,3.7526,231500.0
2011-07-14 12:10:00,6.19,6.2,6.17,6.17,312000.0,3.7526,3.7587,3.7405,3.7405,312000.0
2011-07-14 12:20:00,6.17,6.19,6.15,6.19,444800.0,3.7405,3.7526,3.7284,3.7526,444800.0
2011-07-14 12:30:00,6.19,6.19,6.18,6.18,34400.0,3.7526,3.7526,3.7466,3.7466,34400.0
2011-07-14 12:40:00,6.19,6.2,6.18,6.19,219900.0,3.7526,3.7587,3.7466,3.7526,219900.0
2011-07-14 12:50:00,6.19,6.2,6.16,6.18,196300.0,3.7526,3.7587,3.7344,3.7466,196300.0
2011-07-14 13:00:00,6.17,6.19,6.17,6.17,129600.0,3.7405,3.7526,3.7405,3.7405,129600.0
2011-07-14 13:10:00,6.17,6.18,6.15,6.16,329100.0,3.7405,3.7466,3.7284,3.7344,329100.0
2011-07-14 13:20:00,6.16,6.18,6.15,6.18,214100.0,3.7344,3.7466,3.7284,3.7466,214100.0
2011-07-14 13:30:00,6.17,6.22,6.16,6.2,505200.0,3.7405,3.7708,3.7344,3.7587,505200.0
2011-07-14 13:40:00,6.21,6.23,6.19,6.21,373600.0,3.7647,3.7769,3.7526,3.7647,373600.0
2011-07-14 13:50:00,6.21,6.22,6.19,6.2,247400.0,3.7647,3.7708,3.7526,3.7587,247400.0
2011-07-14 14:00:00,6.21,6.22,6.19,6.2,144800.0,3.7647,3.7708,3.7526,3.7587,144800.0
2011-07-14 14:10:00,6.2,6.22,6.19,6.21,218600.0,3.7587,3.7708,3.7526,3.7647,218600.0
2011-07-14 14:20:00,6.21,6.21,6.19,6.19,88000.0,3.7647,3.7647,3.7526,3.7526,88000.0
2011-07-14 14:30:00,6.2,6.21,6.19,6.2,130500.0,3.7587,3.7647,3.7526,3.7587,130500.0
2011-07-14 14:40:00,6.2,6.21,6.18,6.18,237400.0,3.7587,3.7647,3.7466,3.7466,237400.0
2011-07-14 14:50:00,6.19,6.19,6.17,6.19,147200.0,3.7526,3.7526,3.7405,3.7526,147200.0
2011-07-14 15:00:00,6.19,6.19,6.17,6.17,233700.0,3.7526,3.7526,3.7405,3.7405,233700.0
2011-07-14 15:10:00,6.18,6.2,6.17,6.19,442800.0,3.7466,3.7587,3.7405,3.7526,442800.0
2011-07-14 15:20:00,6.19,6.2,6.18,6.19,153800.0,3.7526,3.7587,3.7466,3.7526,153800.0
2011-07-14 15:30:00,6.2,6.21,6.19,6.2,811100.0,3.7587,3.7647,3.7526,3.7587,811100.0
2011-07-14 15:40:00,6.2,6.22,6.19,6.2,1085500.0,3.7587,3.7708,3.7526,3.7587,1085500.0
2011-07-14 15:50:00,6.2,6.2,6.18,6.19,1240800.0,3.7587,3.7587,3.7466,3.7526,1240800.0
2011-07-15 09:30:00,6.23,6.23,6.17,6.2,809200.0,3.7769,3.7769,3.7405,3.7587,809200.0
2011-07-15 09:40:00,6.2,6.2,6.18,6.19,149800.0,3.7587,3.7587,3.7466,3.7526,149800.0
2011-07-15 09:50:00,6.19,6.19,6.15,6.15,374200.0,3.7526,3.7526,3.7284,3.7284,374200.0
2011-07-15 10:00:00,6.16,6.19,6.14,6.15,480400.0,3.7344,3.7526,3.7223,3.7284,480400.0
2011-07-15 10:10:00,6.14,6.16,6.12,6.12,295000.0,3.7223,3.7344,3.7102,3.7102,295000.0
2011-07-15 10:20:00,6.13,6.14,6.11,6.13,360900.0,3.7162,3.7223,3.7041,3.7162,360900.0
2011-07-15 10:30:00,6.14,6.14,6.11,6.11,129500.0,3.7223,3.7223,3.7041,3.7041,129500.0
2011-07-15 10:40:00,6.11,6.14,6.11,6.14,112400.0,3.7041,3.7223,3.7041,3.7223,112400.0
2011-07-15 10:50:00,6.14,6.15,6.13,6.14,171500.0,3.7223,3.7284,3.7162,3.7223,171500.0
2011-07-15 11:00:00,6.14,6.16,6.13,6.15,231600.0,3.7223,3.7344,3.7162,3.7284,231600.0
2011-07-15 11:10:00,6.15,6.16,6.14,6.14,171300.0,3.7284,3.7344,3.7223,3.7223,171300.0
2011-07-15 11:20:00,6.14,6.15,6.14,6.14,57000.0,3.7223,3.7284,3.7223,3.7223,57000.0
2011-07-15 11:30:00,6.14,6.15,6.13,6.14,355900.0,3.7223,3.7284,3.7162,3.7223,355900.0
2011-07-15 11:40:00,6.13,6.14,6.12,6.12,143300.0,3.7162,3.7223,3.7102,3.7102,143300.0
2011-07-15 11:50:00,6.12,6.15,6.12,6.13,218600.0,3.7102,3.7284,3.7102,3.7162,218600.0
2011-07-15 12:00:00,6.14,6.16,6.13,6.16,449200.0,3.7223,3.7344,3.7162,3.7344,449200.0
2011-07-15 12:10:00,6.15,6.16,6.15,6.16,94000.0,3.7284,3.7344,3.7284,3.7344,94000.0
2011-07-15 12:20:00,6.15,6.16,6.15,6.16,71900.0,3.7284,3.7344,3.7284,3.7344,71900.0
2011-07-15 12:30:00,6.16,6.17,6.15,6.16,187900.0,3.7344,3.7405,3.7284,3.7344,187900.0
2011-07-15 12:40:00,6.16,6.17,6.15,6.16,320900.0,3.7344,3.7405,3.7284,3.7344,320900.0
2011-07-15 12:50:00,6.17,6.17,6.16,6.16,48000.0,3.7405,3.7405,3.7344,3.7344,48000.0
2011-07-15 13:00:00,6.17,6.17,6.15,6.16,88100.0,3.7405,3.7405,3.7284,3.7344,88100.0
2011-07-15 13:10:00,6.16,6.16,6.14,6.15,325900.0,3.7344,3.7344,3.7223,3.7284,325900.0
2011-07-15 13:20:00,6.14,6.15,6.14,6.14,19500.0,3.7223,3.7284,3.7223,3.7223,19500.0
2011-07-15 13:30:00,6.14,6.15,6.13,6.15,544900.0,3.7223,3.7284,3.7162,3.7284,544900.0
2011-07-15 13:40:00,6.14,6.15,6.13,6.14,242100.0,3.7223,3.7284,3.7162,3.7223,242100.0
2011-07-15 13:50:00,6.13,6.14,6.12,6.14,280300.0,3.7162,3.7223,3.7102,3.7223,280300.0
2011-07-15 14:00:00,6.13,6.14,6.12,6.12,193700.0,3.7162,3.7223,3.7102,3.7102,193700.0
2011-07-15 14:10:00,6.13,6.14,6.12,6.13,198200.0,3.7162,3.7223,3.7102,3.7162,198200.0
2011-07-15 14:20:00,6.12,6.13,6.11,6.12,208800.0,3.7102,3.7162,3.7041,3.7102,208800.0
2011-07-15 14:30:00,6.12,6.14,6.11,6.13,551000.0,3.7102,3.7223,3.7041,3.7162,551000.0
2011-07-15 14:40:00,6.13,6.16,6.13,6.14,207700.0,3.7162,3.7344,3.7162,3.7223,207700.0
2011-07-15 14:50:00,6.14,6.15,6.14,6.14,24800.0,3.7223,3.7284,3.7223,3.7223,24800.0
2011-07-15 15:00:00,6.14,6.15,6.13,6.14,133800.0,3.7223,3.7284,3.7162,3.7223,133800.0
2011-07-15 15:10:00,6.14,6.15,6.14,6.15,298100.0,3.7223,3.7284,3.7223,3.7284,298100.0
2011-07-15 15:20:00,6.15,6.16,6.14,6.15,292500.0,3.7284,3.7344,3.7223,3.7284,292500.0
2011-07-15 15:30:00,6.14,6.15,6.14,6.15,162300.0,3.7223,3.7284,3.7223,3.7284,162300.0
2011-07-15 15:40:00,6.14,6.15,6.14,6.15,165500.0,3.7223,3.7284,3.7223,3.7284,165500.0
2011-07-15 15:50:00,6.15,6.15,6.14,6.15,1122400.0,3.7284,3.7284,3.7223,3.7284,1122400.0
2011-07-18 09:30:00,6.14,6.18,6.13,6.15,375200.0,3.7223,3.7466,3.7162,3.7284,375200.0
2011-07-18 09:40:00,6.15,6.17,6.14,6.15,737300.0,3.7284,3.7405,3.7223,3.7284,737300.0
2011-07-18 09:50:00,6.15,6.15,6.1,6.1,352100.0,3.7284,3.7284,3.6981,3.6981,352100.0
2011-07-18 10:00:00,6.1,6.12,6.07,6.08,366500.0,3.6981,3.7102,3.6799,3.6859,366500.0
2011-07-18 10:10:00,6.08,6.09,6.05,6.05,481100.0,3.6859,3.692,3.6678,3.6678,481100.0
2011-07-18 10:20:00,6.06,6.07,6.05,6.06,327400.0,3.6738,3.6799,3.6678,3.6738,327400.0
2011-07-18 10:30:00,6.06,6.12,6.05,6.11,1509100.0,3.6738,3.7102,3.6678,3.7041,1509100.0
2011-07-18 10:40:00,6.11,6.12,6.08,6.08,412700.0,3.7041,3.7102,3.6859,3.6859,412700.0
2011-07-18 10:50:00,6.08,6.09,6.07,6.08,330800.0,3.6859,3.692,3.6799,3.6859,330800.0
2011-07-18 11:00:00,6.07,6.08,6.07,6.08,253400.0,3.6799,3.6859,3.6799,3.6859,253400.0
2011-07-18 11:10:00,6.08,6.08,6.07,6.08,207400.0,3.6859,3.6859,3.6799,3.6859,207400.0
2011-07-18 11:20:00,6.08,6.1,6.07,6.08,425500.0,3.6859,3.6981,3.6799,3.6859,425500.0
2011-07-18 11:30:00,6.08,6.08,6.06,6.07,225100.0,3.6859,3.6859,3.6738,3.6799,225100.0
2011-07-18 11:40:00,6.06,6.07,6.06,6.06,255200.0,3.6738,3.6799,3.6738,3.6738,255200.0
2011-07-18 11:50:00,6.07,6.08,6.05,6.07,428000.0,3.6799,3.6859,3.6678,3.6799,428000.0
2011-07-18 12:00:00,6.07,6.07,6.05,6.06,221800.0,3.6799,3.6799,3.6678,3.6738,221800.0
2011-07-18 12:10:00,6.05,6.08,6.05,6.07,267800.0,3.6678,3.6859,3.6678,3.6799,267800.0
2011-07-18 12:20:00,6.06,6.07,6.05,6.06,117100.0,3.6738,3.6799,3.6678,3.6738,117100.0
2011-07-18 12:30:00,6.06,6.06,6.05,6.05,60100.0,3.6738,3.6738,3.6678,3.6678,60100.0
2011-07-18 12:40:00,6.06,6.08,6.05,6.08,201200.0,3.6738,3.6859,3.6678,3.6859,201200.0
2011-07-18 12:50:00,6.07,6.08,6.07,6.07,57000.0,3.6799,3.6859,3.6799,3.6799,57000.0
2011-07-18 13:00:00,6.08,6.08,6.07,6.07,78300.0,3.6859,3.6859,3.6799,3.6799,78300.0
2011-07-18 13:10:00,6.08,6.08,6.06,6.06,77300.0,3.6859,3.6859,3.6738,3.6738,77300.0
2011-07-18 13:20:00,6.07,6.07,6.06,6.07,67600.0,3.6799,3.6799,3.6738,3.6799,67600.0
2011-07-18 13:30:00,6.07,6.1,6.07,6.09,291300.0,3.6799,3.6981,3.6799,3.692,291300.0
2011-07-18 13:40:00,6.09,6.1,6.08,6.08,234800.0,3.692,3.6981,3.6859,3.6859,234800.0
2011-07-18 13:50:00,6.09,6.09,6.08,6.08,34200.0,3.692,3.692,3.6859,3.6859,34200.0
2011-07-18 14:00:00,6.08,6.09,6.07,6.08,232400.0,3.6859,3.692,3.6799,3.6859,232400.0
2011-07-18 14:10:00,6.08,6.08,6.06,6.07,78400.0,3.6859,3.6859,3.6738,3.6799,78400.0
2011-07-18 14:20:00,6.06,6.07,6.06,6.06,117800.0,3.6738,3.6799,3.6738,3.6738,117800.0
2011-07-18 14:30:00,6.07,6.07,6.05,6.05,114300.0,3.6799,3.6799,3.6678,3.6678,114300.0
2011-07-18 14:40:00,6.06,6.06,6.05,6.06,112300.0,3.6738,3.6738,3.6678,3.6738,112300.0
2011-07-18 14:50:00,6.06,6.07,6.05,6.07,146100.0,3.6738,3.6799,3.6678,3.6799,146100.0
2011-07-18 15:00:00,6.07,6.09,6.07,6.07,484500.0,3.6799,3.692,3.6799,3.6799,484500.0
2011-07-18 15:10:00,6.08,6.08,6.07,6.08,80800.0,3.6859,3.6859,3.6799,3.6859,80800.0
2011-07-18 15:20:00,6.08,6.08,6.07,6.08,159300.0,3.6859,3.6859,3.6799,3.6859,159300.0
2011-07-18 15:30:00,6.08,6.1,6.07,6.1,237500.0,3.6859,3.6981,3.6799,3.6981,237500.0
2011-07-18 15:40:00,6.09,6.1,6.07,6.07,426900.0,3.692,3.6981,3.6799,3.6799,426900.0
2011-07-18 15:50:00,6.08,6.1,6.07,6.09,1163300.0,3.6859,3.6981,3.6799,3.692,1163300.0
2011-07-19 09:30:00,6.12,6.15,6.12,6.12,303400.0,3.7102,3.7284,3.7102,3.7102,303400.0
2011-07-19 09:40:00,6.12,6.13,6.09,6.11,281500.0,3.7102,3.7162,3.692,3.7041,281500.0
2011-07-19 09:50:00,6.1,6.12,6.09,6.1,374000.0,3.6981,3.7102,3.692,3.6981,374000.0
2011-07-19 10:00:00,6.1,6.11,6.08,6.11,576900.0,3.6981,3.7041,3.6859,3.7041,576900.0
2011-07-19 10:10:00,6.11,6.12,6.08,6.11,610500.0,3.7041,3.7102,3.6859,3.7041,610500.0
2011-07-19 10:20:00,6.11,6.13,6.09,6.1,1592600.0,3.7041,3.7162,3.692,3.6981,1592600.0
2011-07-19 10:30:00,6.1,6.11,6.1,6.1,183000.0,3.6981,3.7041,3.6981,3.6981,183000.0
2011-07-19 10:40:00,6.1,6.11,6.06,6.07,727600.0,3.6981,3.7041,3.6738,3.6799,727600.0
2011-07-19 10:50:00,6.07,6.12,6.07,6.11,1177300.0,3.6799,3.7102,3.6799,3.7041,1177300.0
2011-07-19 11:00:00,6.11,6.14,6.09,6.1,818700.0,3.7041,3.7223,3.692,3.6981,818700.0
2011-07-19 11:10:00,6.09,6.1,6.08,6.08,153600.0,3.692,3.6981,3.6859,3.6859,153600.0
2011-07-19 11:20:00,6.07,6.1,6.07,6.1,336900.0,3.6799,3.6981,3.6799,3.6981,336900.0
2011-07-19 11:30:00,6.1,6.1,6.08,6.09,161500.0,3.6981,3.6981,3.6859,3.692,161500.0
2011-07-19 11:40:00,6.09,6.11,6.08,6.11,136900.0,3.692,3.7041,3.6859,3.7041,136900.0
2011-07-19 11:50:00,6.1,6.11,6.07,6.08,222200.0,3.6981,3.7041,3.6799,3.6859,222200.0
2011-07-19 12:00:00,6.07,6.08,6.06,6.07,64400.0,3.6799,3.6859,3.6738,3.6799,64400.0
2011-07-19 12:10:00,6.06,6.08,6.06,6.07,209500.0,3.6738,3.6859,3.6738,3.6799,209500.0
2011-07-19 12:20:00,6.07,6.07,6.06,6.07,34300.0,3.6799,3.6799,3.6738,3.6799,34300.0
2011-07-19 12:30:00,6.06,6.08,6.06,6.08,155700.0,3.6738,3.6859,3.6738,3.6859,155700.0
2011-07-19 12:40:00,6.08,6.08,6.07,6.07,36800.0,3.6859,3.6859,3.6799,3.6799,36800.0
2011-07-19 12:50:00,6.07,6.1,6.07,6.09,255500.0,3.6799,3.6981,3.6799,3.692,255500.0
2011-07-19 13:00:00,6.09,6.1,6.09,6.09,56500.0,3.692,3.6981,3.692,3.692,56500.0
2011-07-19 13:10:00,6.1,6.1,6.08,6.08,137800.0,3.6981,3.6981,3.6859,3.6859,137800.0
2011-07-19 13:20:00,6.08,6.09,6.08,6.08,18400.0,3.6859,3.692,3.6859,3.6859,18400.0
2011-07-19 13:30:00,6.09,6.1,6.08,6.09,280400.0,3.692,3.6981,3.6859,3.692,280400.0
2011-07-19 13:40:00,6.1,6.15,6.09,6.11,516900.0,3.6981,3.7284,3.692,3.7041,516900.0
2011-07-19 13:50:00,6.12,6.12,6.11,6.11,64000.0,3.7102,3.7102,3.7041,3.7041,64000.0
2011-07-19 14:00:00,6.11,6.12,6.11,6.11,147000.0,3.7041,3.7102,3.7041,3.7041,147000.0
2011-07-19 14:10:00,6.11,6.12,6.09,6.1,691600.0,3.7041,3.7102,3.692,3.6981,691600.0
2011-07-19 14:20:00,6.1,6.11,6.1,6.1,110500.0,3.6981,3.7041,3.6981,3.6981,110500.0
2011-07-19 14:30:00,6.11,6.15,6.1,6.13,1160200.0,3.7041,3.7284,3.6981,3.7162,1160200.0
2011-07-19 14:40:00,6.14,6.15,6.13,6.15,256800.0,3.7223,3.7284,3.7162,3.7284,256800.0
2011-07-19 14:50:00,6.15,6.16,6.14,6.15,302500.0,3.7284,3.7344,3.7223,3.7284,302500.0
2011-07-19 15:00:00,6.15,6.19,6.15,6.19,667300.0,3.7284,3.7526,3.7284,3.7526,667300.0
2011-07-19 15:10:00,6.19,6.19,6.18,6.18,281600.0,3.7526,3.7526,3.7466,3.7466,281600.0
2011-07-19 15:20:00,6.18,6.2,6.17,6.2,929600.0,3.7466,3.7587,3.7405,3.7587,929600.0
2011-07-19 15:30:00,6.2,6.2,6.16,6.18,442100.0,3.7587,3.7587,3.7344,3.7466,442100.0
2011-07-19 15:40:00,6.18,6.21,6.17,6.21,717000.0,3.7466,3.7647,3.7405,3.7647,717000.0
2011-07-19 15:50:00,6.21,6.26,6.2,6.26,2608900.0,3.7647,3.7951,3.7587,3.7951,2608900.0
2011-07-20 09:30:00,6.3,6.32,6.25,6.28,1130900.0,3.8193,3.8314,3.789,3.8072,1130900.0
2011-07-20 09:40:00,6.29,6.3,6.24,6.25,1242200.0,3.8132,3.8193,3.7829,3.789,1242200.0
2011-07-20 09:50:00,6.25,6.27,6.23,6.25,1111200.0,3.789,3.8011,3.7769,3.789,1111200.0
2011-07-20 10:00:00,6.24,6.25,6.21,6.25,578800.0,3.7829,3.789,3.7647,3.789,578800.0
2011-07-20 10:10:00,6.25,6.29,6.25,6.29,1497000.0,3.789,3.8132,3.789,3.8132,1497000.0
2011-07-20 10:20:00,6.29,6.31,6.29,6.31,419300.0,3.8132,3.8254,3.8132,3.8254,419300.0
2011-07-20 10:30:00,6.31,6.31,6.28,6.29,338200.0,3.8254,3.8254,3.8072,3.8132,338200.0
2011-07-20 10:40:00,6.3,6.34,6.29,6.33,1100100.0,3.8193,3.8436,3.8132,3.8375,1100100.0
2011-07-20 10:50:00,6.33,6.33,6.32,6.32,341400.0,3.8375,3.8375,3.8314,3.8314,341400.0
2011-07-20 11:00:00,6.32,6.33,6.31,6.32,268700.0,3.8314,3.8375,3.8254,3.8314,268700.0
2011-07-20 11:10:00,6.33,6.34,6.32,6.34,169900.0,3.8375,3.8436,3.8314,3.8436,169900.0
2011-07-20 11:20:00,6.34,6.34,6.33,6.34,94100.0,3.8436,3.8436,3.8375,3.8436,94100.0
2011-07-20 11:30:00,6.33,6.34,6.32,6.32,101000.0,3.8375,3.8436,3.8314,3.8314,101000.0
2011-07-20 11:40:00,6.32,6.33,6.3,6.3,151600.0,3.8314,3.8375,3.8193,3.8193,151600.0
2011-07-20 11:50:00,6.3,6.31,6.29,6.29,127700.0,3.8193,3.8254,3.8132,3.8132,127700.0
2011-07-20 12:00:00,6.29,6.3,6.29,6.29,52300.0,3.8132,3.8193,3.8132,3.8132,52300.0
2011-07-20 12:10:00,6.29,6.3,6.28,6.28,79700.0,3.8132,3.8193,3.8072,3.8072,79700.0
2011-07-20 12:20:00,6.28,6.3,6.28,6.3,381400.0,3.8072,3.8193,3.8072,3.8193,381400.0
2011-07-20 12:30:00,6.29,6.3,6.29,6.29,161400.0,3.8132,3.8193,3.8132,3.8132,161400.0
2011-07-20 12:40:00,6.3,6.3,6.29,6.3,46200.0,3.8193,3.8193,3.8132,3.8193,46200.0
2011-07-20 12:50:00,6.3,6.3,6.29,6.3,62400.0,3.8193,3.8193,3.8132,3.8193,62400.0
2011-07-20 13:00:00,6.3,6.3,6.29,6.29,53700.0,3.8193,3.8193,3.8132,3.8132,53700.0
2011-07-20 13:10:00,6.3,6.33,6.29,6.33,478300.0,3.8193,3.8375,3.8132,3.8375,478300.0
2011-07-20 13:20:00,6.33,6.36,6.33,6.36,475400.0,3.8375,3.8557,3.8375,3.8557,475400.0
2011-07-20 13:30:00,6.36,6.37,6.35,6.37,153300.0,3.8557,3.8617,3.8496,3.8617,153300.0
2011-07-20 13:40:00,6.36,6.4,6.36,6.37,430500.0,3.8557,3.8799,3.8557,3.8617,430500.0
2011-07-20 13:50:00,6.37,6.39,6.37,6.39,188300.0,3.8617,3.8739,3.8617,3.8739,188300.0
2011-07-20 14:00:00,6.39,6.39,6.37,6.37,223400.0,3.8739,3.8739,3.8617,3.8617,223400.0
2011-07-20 14:10:00,6.37,6.37,6.36,6.36,329200.0,3.8617,3.8617,3.8557,3.8557,329200.0
2011-07-20 14:20:00,6.36,6.37,6.35,6.35,154200.0,3.8557,3.8617,3.8496,3.8496,154200.0
2011-07-20 14:30:00,6.35,6.37,6.34,6.37,315000.0,3.8496,3.8617,3.8436,3.8617,315000.0
2011-07-20 14:40:00,6.37,6.39,6.37,6.38,295900.0,3.8617,3.8739,3.8617,3.8678,295900.0
2011-07-20 14:50:00,6.38,6.4,6.37,6.38,324300.0,3.8678,3.8799,3.8617,3.8678,324300.0
2011-07-20 15:00:00,6.38,6.38,6.36,6.37,164200.0,3.8678,3.8678,3.8557,3.8617,164200.0
2011-07-20 15:10:00,6.36,6.39,6.36,6.36,611300.0,3.8557,3.8739,3.8557,3.8557,611300.0
2011-07-20 15:20:00,6.36,6.37,6.34,6.35,406100.0,3.8557,3.8617,3.8436,3.8496,406100.0
2011-07-20 15:30:00,6.35,6.36,6.32,6.33,1129600.0,3.8496,3.8557,3.8314,3.8375,1129600.0
2011-07-20 15:40:00,6.34,6.34,6.3,6.31,830400.0,3.8436,3.8436,3.8193,3.8254,830400.0
2011-07-20 15:50:00,6.3,6.32,6.28,6.31,2492900.0,3.8193,3.8314,3.8072,3.8254,2492900.0
2011-07-21 09:30:00,6.3,6.33,6.24,6.28,3392500.0,3.8193,3.8375,3.7829,3.8072,3392500.0
2011-07-21 09:40:00,6.27,6.29,6.25,6.27,1736900.0,3.8011,3.8132,3.789,3.8011,1736900.0
2011-07-21 09:50:00,6.26,6.28,6.24,6.27,1373100.0,3.7951,3.8072,3.7829,3.8011,1373100.0
2011-07-21 10:00:00,6.27,6.32,6.26,6.29,659500.0,3.8011,3.8314,3.7951,3.8132,659500.0
2011-07-21 10:10:00,6.29,6.3,6.22,6.22,754700.0,3.8132,3.8193,3.7708,3.7708,754700.0
2011-07-21 10:20:00,6.23,6.23,6.2,6.21,1719300.0,3.7769,3.7769,3.7587,3.7647,1719300.0
2011-07-21 10:30:00,6.21,6.21,6.15,6.18,996000.0,3.7647,3.7647,3.7284,3.7466,996000.0
2011-07-21 10:40:00,6.18,6.19,6.15,6.15,1353000.0,3.7466,3.7526,3.7284,3.7284,1353000.0
2011-07-21 10:50:00,6.15,6.17,6.15,6.17,442100.0,3.7284,3.7405,3.7284,3.7405,442100.0
2011-07-21 11:00:00,6.17,6.17,6.07,6.09,1887300.0,3.7405,3.7405,3.6799,3.692,1887300.0
2011-07-21 11:10:00,6.09,6.17,6.07,6.17,2839100.0,3.692,3.7405,3.6799,3.7405,2839100.0
2011-07-21 11:20:00,6.17,6.17,6.09,6.09,1391200.0,3.7405,3.7405,3.692,3.692,1391200.0
2011-07-21 11:30:00,6.09,6.1,6.07,6.09,732200.0,3.692,3.6981,3.6799,3.692,732200.0
2011-07-21 11:40:00,6.09,6.09,5.99,6.0,3434300.0,3.692,3.692,3.6314,3.6374,3434300.0
2011-07-21 11:50:00,6.0,6.05,5.99,6.05,1185000.0,3.6374,3.6678,3.6314,3.6678,1185000.0
2011-07-21 12:00:00,6.05,6.08,6.04,6.07,1275400.0,3.6678,3.6859,3.6617,3.6799,1275400.0
2011-07-21 12:10:00,6.06,6.07,6.01,6.03,1210800.0,3.6738,3.6799,3.6435,3.6556,1210800.0
2011-07-21 12:20:00,6.03,6.04,5.95,6.0,2455800.0,3.6556,3.6617,3.6071,3.6374,2455800.0
2011-07-21 12:30:00,6.0,6.06,6.0,6.06,1442600.0,3.6374,3.6738,3.6374,3.6738,1442600.0
2011-07-21 12:40:00,6.06,6.12,6.05,6.08,1546400.0,3.6738,3.7102,3.6678,3.6859,1546400.0
2011-07-21 12:50:00,6.09,6.09,6.06,6.09,552800.0,3.692,3.692,3.6738,3.692,552800.0
2011-07-21 13:00:00,6.08,6.1,6.08,6.1,452200.0,3.6859,3.6981,3.6859,3.6981,452200.0
2011-07-21 13:10:00,6.1,6.1,6.09,6.1,297600.0,3.6981,3.6981,3.692,3.6981,297600.0
2011-07-21 13:20:00,6.1,6.11,6.09,6.1,1109600.0,3.6981,3.7041,3.692,3.6981,1109600.0
2011-07-21 13:30:00,6.1,6.1,6.08,6.09,615700.0,3.6981,3.6981,3.6859,3.692,615700.0
2011-07-21 13:40:00,6.08,6.09,6.07,6.08,496500.0,3.6859,3.692,3.6799,3.6859,496500.0
2011-07-21 13:50:00,6.08,6.1,6.07,6.1,644700.0,3.6859,3.6981,3.6799,3.6981,644700.0
2011-07-21 14:00:00,6.1,6.11,6.09,6.11,484900.0,3.6981,3.7041,3.692,3.7041,484900.0
2011-07-21 14:10:00,6.11,6.12,6.1,6.12,388900.0,3.7041,3.7102,3.6981,3.7102,388900.0
2011-07-21 14:20:00,6.12,6.12,6.11,6.12,444000.0,3.7102,3.7102,3.7041,3.7102,444000.0
2011-07-21 14:30:00,6.12,6.15,6.11,6.14,724500.0,3.7102,3.7284,3.7041,3.7223,724500.0
2011-07-21 14:40:00,6.15,6.16,6.14,6.15,910200.0,3.7284,3.7344,3.7223,3.7284,910200.0
2011-07-21 14:50:00,6.15,6.17,6.14,6.17,570100.0,3.7284,3.7405,3.7223,3.7405,570100.0
2011-07-21 15:00:00,6.17,6.17,6.1,6.1,2312200.0,3.7405,3.7405,3.6981,3.6981,2312200.0
2011-07-21 15:10:00,6.1,6.12,6.09,6.1,1284200.0,3.6981,3.7102,3.692,3.6981,1284200.0
2011-07-21 15:20:00,6.11,6.15,6.1,6.15,909800.0,3.7041,3.7284,3.6981,3.7284,909800.0
2011-07-21 15:30:00,6.15,6.16,6.11,6.12,1166600.0,3.7284,3.7344,3.7041,3.7102,1166600.0
2011-07-21 15:40:00,6.13,6.16,6.12,6.16,1476400.0,3.7162,3.7344,3.7102,3.7344,1476400.0
2011-07-21 15:50:00,6.16,6.16,6.08,6.09,4503600.0,3.7344,3.7344,3.6859,3.692,4503600.0
2011-07-22 09:30:00,6.05,6.07,6.01,6.04,1330000.0,3.6678,3.6799,3.6435,3.6617,1330000.0
2011-07-22 09:40:00,6.04,6.1,6.04,6.07,1191600.0,3.6617,3.6981,3.6617,3.6799,1191600.0
2011-07-22 09:50:00,6.07,6.12,6.07,6.12,421500.0,3.6799,3.7102,3.6799,3.7102,421500.0
2011-07-22 10:00:00,6.11,6.12,6.1,6.11,567800.0,3.7041,3.7102,3.6981,3.7041,567800.0
2011-07-22 10:10:00,6.11,6.14,6.1,6.12,438400.0,3.7041,3.7223,3.6981,3.7102,438400.0
2011-07-22 10:20:00,6.13,6.13,6.12,6.13,226100.0,3.7162,3.7162,3.7102,3.7162,226100.0
2011-07-22 10:30:00,6.13,6.16,6.12,6.15,982800.0,3.7162,3.7344,3.7102,3.7284,982800.0
2011-07-22 10:40:00,6.15,6.15,6.11,6.13,440400.0,3.7284,3.7284,3.7041,3.7162,440400.0
2011-07-22 10:50:00,6.13,6.13,6.12,6.12,96400.0,3.7162,3.7162,3.7102,3.7102,96400.0
2011-07-22 11:00:00,6.12,6.15,6.12,6.13,1240100.0,3.7102,3.7284,3.7102,3.7162,1240100.0
2011-07-22 11:10:00,6.13,6.13,6.12,6.13,130300.0,3.7162,3.7162,3.7102,3.7162,130300.0
2011-07-22 11:20:00,6.13,6.13,6.09,6.1,565900.0,3.7162,3.7162,3.692,3.6981,565900.0
2011-07-22 11:30:00,6.1,6.1,6.09,6.1,107900.0,3.6981,3.6981,3.692,3.6981,107900.0
2011-07-22 11:40:00,6.1,6.14,6.09,6.13,751200.0,3.6981,3.7223,3.692,3.7162,751200.0
2011-07-22 11:50:00,6.13,6.16,6.12,6.14,802400.0,3.7162,3.7344,3.7102,3.7223,802400.0
2011-07-22 12:00:00,6.14,6.15,6.13,6.13,324300.0,3.7223,3.7284,3.7162,3.7162,324300.0
2011-07-22 12:10:00,6.14,6.14,6.13,6.13,37400.0,3.7223,3.7223,3.7162,3.7162,37400.0
2011-07-22 12:20:00,6.14,6.15,6.13,6.15,350100.0,3.7223,3.7284,3.7162,3.7284,350100.0
2011-07-22 12:30:00,6.15,6.15,6.11,6.11,201400.0,3.7284,3.7284,3.7041,3.7041,201400.0
2011-07-22 12:40:00,6.12,6.13,6.12,6.13,84700.0,3.7102,3.7162,3.7102,3.7162,84700.0
2011-07-22 12:50:00,6.12,6.15,6.12,6.14,138400.0,3.7102,3.7284,3.7102,3.7223,138400.0
2011-07-22 13:00:00,6.15,6.15,6.13,6.15,338000.0,3.7284,3.7284,3.7162,3.7284,338000.0
2011-07-22 13:10:00,6.15,6.15,6.14,6.15,122200.0,3.7284,3.7284,3.7223,3.7284,122200.0
2011-07-22 13:20:00,6.15,6.16,6.14,6.16,260400.0,3.7284,3.7344,3.7223,3.7344,260400.0
2011-07-22 13:30:00,6.15,6.16,6.15,6.16,75300.0,3.7284,3.7344,3.7284,3.7344,75300.0
2011-07-22 13:40:00,6.16,6.16,6.15,6.15,103900.0,3.7344,3.7344,3.7284,3.7284,103900.0
2011-07-22 13:50:00,6.16,6.16,6.15,6.16,97800.0,3.7344,3.7344,3.7284,3.7344,97800.0
2011-07-22 14:00:00,6.16,6.16,6.15,6.15,462800.0,3.7344,3.7344,3.7284,3.7284,462800.0
2011-07-22 14:10:00,6.16,6.16,6.15,6.15,363300.0,3.7344,3.7344,3.7284,3.7284,363300.0
2011-07-22 14:20:00,6.16,6.16,6.14,6.16,309500.0,3.7344,3.7344,3.7223,3.7344,309500.0
2011-07-22 14:30:00,6.15,6.16,6.15,6.15,45800.0,3.7284,3.7344,3.7284,3.7284,45800.0
2011-07-22 14:40:00,6.16,6.16,6.15,6.15,169100.0,3.7344,3.7344,3.7284,3.7284,169100.0
2011-07-22 14:50:00,6.16,6.16,6.15,6.15,179200.0,3.7344,3.7344,3.7284,3.7284,179200.0
2011-07-22 15:00:00,6.15,6.17,6.15,6.17,540900.0,3.7284,3.7405,3.7284,3.7405,540900.0
2011-07-22 15:10:00,6.17,6.17,6.16,6.16,250300.0,3.7405,3.7405,3.7344,3.7344,250300.0
2011-07-22 15:20:00,6.16,6.17,6.13,6.14,559600.0,3.7344,3.7405,3.7162,3.7223,559600.0
2011-07-22 15:30:00,6.13,6.14,6.13,6.14,147800.0,3.7162,3.7223,3.7162,3.7223,147800.0
2011-07-22 15:40:00,6.14,6.14,6.13,6.14,231300.0,3.7223,3.7223,3.7162,3.7223,231300.0
2011-07-22 15:50:00,6.14,6.15,6.13,6.15,831800.0,3.7223,3.7284,3.7162,3.7284,831800.0
2011-07-25 09:30:00,6.07,6.1,6.03,6.05,642700.0,3.6799,3.6981,3.6556,3.6678,642700.0
2011-07-25 09:40:00,6.05,6.06,6.02,6.03,464000.0,3.6678,3.6738,3.6496,3.6556,464000.0
2011-07-25 09:50:00,6.03,6.03,6.02,6.03,329800.0,3.6556,3.6556,3.6496,3.6556,329800.0
2011-07-25 10:00:00,6.03,6.04,6.02,6.04,306100.0,3.6556,3.6617,3.6496,3.6617,306100.0
2011-07-25 10:10:00,6.04,6.05,6.03,6.04,581500.0,3.6617,3.6678,3.6556,3.6617,581500.0
2011-07-25 10:20:00,6.04,6.07,6.04,6.06,2134800.0,3.6617,3.6799,3.6617,3.6738,2134800.0
2011-07-25 10:30:00,6.06,6.09,6.05,6.07,483000.0,3.6738,3.692,3.6678,3.6799,483000.0
2011-07-25 10:40:00,6.07,6.11,6.07,6.08,524100.0,3.6799,3.7041,3.6799,3.6859,524100.0
2011-07-25 10:50:00,6.08,6.08,6.05,6.06,303100.0,3.6859,3.6859,3.6678,3.6738,303100.0
2011-07-25 11:00:00,6.06,6.09,6.05,6.08,880100.0,3.6738,3.692,3.6678,3.6859,880100.0
2011-07-25 11:10:00,6.08,6.08,6.07,6.08,117000.0,3.6859,3.6859,3.6799,3.6859,117000.0
2011-07-25 11:20:00,6.08,6.09,6.07,6.07,433500.0,3.6859,3.692,3.6799,3.6799,433500.0
2011-07-25 11:30:00,6.07,6.08,6.07,6.07,180800.0,3.6799,3.6859,3.6799,3.6799,180800.0
2011-07-25 11:40:00,6.08,6.08,6.05,6.06,237900.0,3.6859,3.6859,3.6678,3.6738,237900.0
2011-07-25 11:50:00,6.06,6.07,6.05,6.06,308900.0,3.6738,3.6799,3.6678,3.6738,308900.0
2011-07-25 12:00:00,6.06,6.07,6.05,6.06,211800.0,3.6738,3.6799,3.6678,3.6738,211800.0
2011-07-25 12:10:00,6.06,6.08,6.05,6.07,927900.0,3.6738,3.6859,3.6678,3.6799,927900.0
2011-07-25 12:20:00,6.08,6.08,6.07,6.08,26400.0,3.6859,3.6859,3.6799,3.6859,26400.0
2011-07-25 12:30:00,6.08,6.1,6.07,6.08,1008400.0,3.6859,3.6981,3.6799,3.6859,1008400.0
2011-07-25 12:40:00,6.09,6.09,6.07,6.07,145400.0,3.692,3.692,3.6799,3.6799,145400.0
2011-07-25 12:50:00,6.08,6.09,6.07,6.07,354800.0,3.6859,3.692,3.6799,3.6799,354800.0
2011-07-25 13:00:00,6.08,6.09,6.07,6.09,310600.0,3.6859,3.692,3.6799,3.692,310600.0
2011-07-25 13:10:00,6.09,6.09,6.05,6.06,624800.0,3.692,3.692,3.6678,3.6738,624800.0
2011-07-25 13:20:00,6.06,6.07,6.06,6.06,363600.0,3.6738,3.6799,3.6738,3.6738,363600.0
2011-07-25 13:30:00,6.07,6.08,6.06,6.08,156100.0,3.6799,3.6859,3.6738,3.6859,156100.0
2011-07-25 13:40:00,6.08,6.08,6.05,6.07,683900.0,3.6859,3.6859,3.6678,3.6799,683900.0
2011-07-25 13:50:00,6.07,6.07,6.05,6.05,188800.0,3.6799,3.6799,3.6678,3.6678,188800.0
2011-07-25 14:00:00,6.05,6.07,6.05,6.06,212700.0,3.6678,3.6799,3.6678,3.6738,212700.0
2011-07-25 14:10:00,6.07,6.07,6.05,6.06,276000.0,3.6799,3.6799,3.6678,3.6738,276000.0
2011-07-25 14:20:00,6.06,6.07,6.05,6.06,353000.0,3.6738,3.6799,3.6678,3.6738,353000.0
2011-07-25 14:30:00,6.06,6.06,6.04,6.04,259300.0,3.6738,3.6738,3.6617,3.6617,259300.0
2011-07-25 14:40:00,6.04,6.05,6.02,6.04,805900.0,3.6617,3.6678,3.6496,3.6617,805900.0
2011-07-25 14:50:00,6.04,6.05,6.03,6.04,465900.0,3.6617,3.6678,3.6556,3.6617,465900.0
2011-07-25 15:00:00,6.04,6.04,6.02,6.03,564100.0,3.6617,3.6617,3.6496,3.6556,564100.0
2011-07-25 15:10:00,6.03,6.03,5.99,6.03,2433800.0,3.6556,3.6556,3.6314,3.6556,2433800.0
2011-07-25 15:20:00,6.02,6.05,6.02,6.04,2078400.0,3.6496,3.6678,3.6496,3.6617,2078400.0
2011-07-25 15:30:00,6.05,6.05,6.03,6.04,579600.0,3.6678,3.6678,3.6556,3.6617,579600.0
2011-07-25 15:40:00,6.04,6.05,6.03,6.04,427900.0,3.6617,3.6678,3.6556,3.6617,427900.0
2011-07-25 15:50:00,6.04,6.04,6.0,6.01,2838700.0,3.6617,3.6617,3.6374,3.6435,2838700.0
2011-07-26 09:30:00,6.03,6.05,6.01,6.01,374000.0,3.6556,3.6678,3.6435,3.6435,374000.0
2011-07-26 09:40:00,6.02,6.04,6.0,6.02,469900.0,3.6496,3.6617,3.6374,3.6496,469900.0
2011-07-26 09:50:00,6.02,6.02,6.01,6.02,125500.0,3.6496,3.6496,3.6435,3.6496,125500.0
2011-07-26 10:00:00,6.02,6.04,6.01,6.01,908100.0,3.6496,3.6617,3.6435,3.6435,908100.0
2011-07-26 10:10:00,6.02,6.02,6.0,6.0,210900.0,3.6496,3.6496,3.6374,3.6374,210900.0
2011-07-26 10:20:00,6.0,6.02,6.0,6.01,740200.0,3.6374,3.6496,3.6374,3.6435,740200.0
2011-07-26 10:30:00,6.02,6.03,6.01,6.02,227700.0,3.6496,3.6556,3.6435,3.6496,227700.0
2011-07-26 10:40:00,6.02,6.04,6.01,6.04,314600.0,3.6496,3.6617,3.6435,3.6617,314600.0
2011-07-26 10:50:00,6.04,6.05,6.02,6.03,922000.0,3.6617,3.6678,3.6496,3.6556,922000.0
2011-07-26 11:00:00,6.04,6.04,6.03,6.03,41900.0,3.6617,3.6617,3.6556,3.6556,41900.0
2011-07-26 11:10:00,6.04,6.08,6.03,6.08,1131500.0,3.6617,3.6859,3.6556,3.6859,1131500.0
2011-07-26 11:20:00,6.08,6.09,6.06,6.08,709200.0,3.6859,3.692,3.6738,3.6859,709200.0
2011-07-26 11:30:00,6.08,6.08,6.07,6.08,63700.0,3.6859,3.6859,3.6799,3.6859,63700.0
2011-07-26 11:40:00,6.08,6.08,6.05,6.06,226800.0,3.6859,3.6859,3.6678,3.6738,226800.0
2011-07-26 11:50:00,6.06,6.06,6.05,6.06,81800.0,3.6738,3.6738,3.6678,3.6738,81800.0
2011-07-26 12:00:00,6.06,6.06,6.05,6.06,35300.0,3.6738,3.6738,3.6678,3.6738,35300.0
2011-07-26 12:10:00,6.05,6.07,6.05,6.06,146400.0,3.6678,3.6799,3.6678,3.6738,146400.0
2011-07-26 12:20:00,6.07,6.07,6.06,6.07,51900.0,3.6799,3.6799,3.6738,3.6799,51900.0
2011-07-26 12:30:00,6.07,6.07,6.06,6.07,45900.0,3.6799,3.6799,3.6738,3.6799,45900.0
2011-07-26 12:40:00,6.06,6.07,6.04,6.04,68500.0,3.6738,3.6799,3.6617,3.6617,68500.0
2011-07-26 12:50:00,6.04,6.05,6.04,6.04,43300.0,3.6617,3.6678,3.6617,3.6617,43300.0
2011-07-26 13:00:00,6.05,6.05,6.02,6.03,131700.0,3.6678,3.6678,3.6496,3.6556,131700.0
2011-07-26 13:10:00,6.02,6.03,6.02,6.03,50900.0,3.6496,3.6556,3.6496,3.6556,50900.0
2011-07-26 13:20:00,6.03,6.03,6.02,6.02,70000.0,3.6556,3.6556,3.6496,3.6496,70000.0
2011-07-26 13:30:00,6.02,6.03,6.02,6.02,144000.0,3.6496,3.6556,3.6496,3.6496,144000.0
2011-07-26 13:40:00,6.02,6.03,6.01,6.02,117800.0,3.6496,3.6556,3.6435,3.6496,117800.0
2011-07-26 13:50:00,6.02,6.02,6.01,6.01,50500.0,3.6496,3.6496,3.6435,3.6435,50500.0
2011-07-26 14:00:00,6.02,6.03,6.01,6.03,154100.0,3.6496,3.6556,3.6435,3.6556,154100.0
2011-07-26 14:10:00,6.03,6.05,6.03,6.03,390800.0,3.6556,3.6678,3.6556,3.6556,390800.0
2011-07-26 14:20:00,6.04,6.04,6.03,6.03,79800.0,3.6617,3.6617,3.6556,3.6556,79800.0
2011-07-26 14:30:00,6.04,6.04,6.01,6.01,376300.0,3.6617,3.6617,3.6435,3.6435,376300.0
2011-07-26 14:40:00,6.02,6.02,6.01,6.02,114000.0,3.6496,3.6496,3.6435,3.6496,114000.0
2011-07-26 14:50:00,6.02,6.02,6.01,6.02,162200.0,3.6496,3.6496,3.6435,3.6496,162200.0
2011-07-26 15:00:00,6.02,6.02,6.01,6.02,95800.0,3.6496,3.6496,3.6435,3.6496,95800.0
2011-07-26 15:10:00,6.02,6.03,6.01,6.03,238800.0,3.6496,3.6556,3.6435,3.6556,238800.0
2011-07-26 15:20:00,6.02,6.03,6.02,6.03,1105800.0,3.6496,3.6556,3.6496,3.6556,1105800.0
2011-07-26 15:30:00,6.03,6.04,6.02,6.04,708300.0,3.6556,3.6617,3.6496,3.6617,708300.0
2011-07-26 15:40:00,6.04,6.05,6.03,6.04,1120100.0,3.6617,3.6678,3.6556,3.6617,1120100.0
2011-07-26 15:50:00,6.04,6.06,6.04,6.05,2620900.0,3.6617,3.6738,3.6617,3.6678,2620900.0
2011-07-27 09:30:00,6.02,6.02,6.0,6.01,241800.0,3.6496,3.6496,3.6374,3.6435,241800.0
2011-07-27 09:40:00,6.01,6.02,6.01,6.02,217200.0,3.6435,3.6496,3.6435,3.6496,217200.0
2011-07-27 09:50:00,6.01,6.03,6.01,6.02,1159600.0,3.6435,3.6556,3.6435,3.6496,1159600.0
2011-07-27 10:00:00,6.02,6.02,6.01,6.02,408800.0,3.6496,3.6496,3.6435,3.6496,408800.0
2011-07-27 10:10:00,6.02,6.03,6.01,6.03,298500.0,3.6496,3.6556,3.6435,3.6556,298500.0
2011-07-27 10:20:00,6.03,6.03,6.02,6.03,410500.0,3.6556,3.6556,3.6496,3.6556,410500.0
2011-07-27 10:30:00,6.03,6.04,6.01,6.04,577700.0,3.6556,3.6617,3.6435,3.6617,577700.0
2011-07-27 10:40:00,6.03,6.05,6.03,6.03,494400.0,3.6556,3.6678,3.6556,3.6556,494400.0
2011-07-27 10:50:00,6.03,6.08,6.03,6.04,1543200.0,3.6556,3.6859,3.6556,3.6617,1543200.0
2011-07-27 11:00:00,6.04,6.06,6.02,6.04,1333300.0,3.6617,3.6738,3.6496,3.6617,1333300.0
2011-07-27 11:10:00,6.04,6.06,6.04,6.05,725000.0,3.6617,3.6738,3.6617,3.6678,725000.0
2011-07-27 11:20:00,6.06,6.08,6.05,6.08,385600.0,3.6738,3.6859,3.6678,3.6859,385600.0
2011-07-27 11:30:00,6.08,6.1,6.06,6.07,648600.0,3.6859,3.6981,3.6738,3.6799,648600.0
2011-07-27 11:40:00,6.07,6.07,6.06,6.07,144700.0,3.6799,3.6799,3.6738,3.6799,144700.0
2011-07-27 11:50:00,6.06,6.07,6.05,6.06,67900.0,3.6738,3.6799,3.6678,3.6738,67900.0
2011-07-27 12:00:00,6.06,6.06,6.03,6.04,333500.0,3.6738,3.6738,3.6556,3.6617,333500.0
2011-07-27 12:10:00,6.04,6.06,6.03,6.03,274800.0,3.6617,3.6738,3.6556,3.6556,274800.0
2011-07-27 12:20:00,6.04,6.05,6.02,6.04,289500.0,3.6617,3.6678,3.6496,3.6617,289500.0
2011-07-27 12:30:00,6.05,6.05,6.04,6.04,37000.0,3.6678,3.6678,3.6617,3.6617,37000.0
2011-07-27 12:40:00,6.04,6.05,6.04,6.04,140000.0,3.6617,3.6678,3.6617,3.6617,140000.0
2011-07-27 12:50:00,6.05,6.05,6.02,6.02,572400.0,3.6678,3.6678,3.6496,3.6496,572400.0
2011-07-27 13:00:00,6.02,6.03,6.01,6.02,220600.0,3.6496,3.6556,3.6435,3.6496,220600.0
2011-07-27 13:10:00,6.03,6.03,6.02,6.02,96300.0,3.6556,3.6556,3.6496,3.6496,96300.0
2011-07-27 13:20:00,6.02,6.03,6.01,6.03,164700.0,3.6496,3.6556,3.6435,3.6556,164700.0
2011-07-27 13:30:00,6.03,6.03,6.02,6.02,136700.0,3.6556,3.6556,3.6496,3.6496,136700.0
2011-07-27 13:40:00,6.03,6.03,6.02,6.02,58200.0,3.6556,3.6556,3.6496,3.6496,58200.0
2011-07-27 13:50:00,6.03,6.03,6.02,6.03,50100.0,3.6556,3.6556,3.6496,3.6556,50100.0
2011-07-27 14:00:00,6.02,6.03,6.02,6.03,161500.0,3.6496,3.6556,3.6496,3.6556,161500.0
2011-07-27 14:10:00,6.02,6.03,6.02,6.02,30500.0,3.6496,3.6556,3.6496,3.6496,30500.0
2011-07-27 14:20:00,6.02,6.03,6.0,6.0,214200.0,3.6496,3.6556,3.6374,3.6374,214200.0
2011-07-27 14:30:00,6.0,6.01,5.92,5.93,2509800.0,3.6374,3.6435,3.5889,3.595,2509800.0
2011-07-27 14:40:00,5.93,5.96,5.93,5.95,472400.0,3.595,3.6132,3.595,3.6071,472400.0
2011-07-27 14:50:00,5.94,5.96,5.94,5.95,294900.0,3.6011,3.6132,3.6011,3.6071,294900.0
2011-07-27 15:00:00,5.95,5.99,5.95,5.96,1172800.0,3.6071,3.6314,3.6071,3.6132,1172800.0
2011-07-27 15:10:00,5.96,6.01,5.96,6.0,736800.0,3.6132,3.6435,3.6132,3.6374,736800.0
2011-07-27 15:20:00,6.0,6.01,6.0,6.0,365600.0,3.6374,3.6435,3.6374,3.6374,365600.0
2011-07-27 15:30:00,6.01,6.02,6.0,6.02,192800.0,3.6435,3.6496,3.6374,3.6496,192800.0
2011-07-27 15:40:00,6.01,6.02,5.99,6.0,644800.0,3.6435,3.6496,3.6314,3.6374,644800.0
2011-07-27 15:50:00,6.0,6.02,5.99,6.0,2488600.0,3.6374,3.6496,3.6314,3.6374,2488600.0
2011-07-28 09:30:00,6.01,6.07,6.01,6.04,536300.0,3.6435,3.6799,3.6435,3.6617,536300.0
2011-07-28 09:40:00,6.03,6.07,6.03,6.06,255800.0,3.6556,3.6799,3.6556,3.6738,255800.0
2011-07-28 09:50:00,6.07,6.07,6.05,6.05,421900.0,3.6799,3.6799,3.6678,3.6678,421900.0
2011-07-28 10:00:00,6.06,6.07,6.03,6.06,311900.0,3.6738,3.6799,3.6556,3.6738,311900.0
2011-07-28 10:10:00,6.05,6.07,6.04,6.07,281200.0,3.6678,3.6799,3.6617,3.6799,281200.0
2011-07-28 10:20:00,6.07,6.07,6.04,6.06,302000.0,3.6799,3.6799,3.6617,3.6738,302000.0
2011-07-28 10:30:00,6.06,6.07,6.06,6.07,153600.0,3.6738,3.6799,3.6738,3.6799,153600.0
2011-07-28 10:40:00,6.06,6.08,6.05,6.07,364000.0,3.6738,3.6859,3.6678,3.6799,364000.0
2011-07-28 10:50:00,6.07,6.09,6.06,6.09,188400.0,3.6799,3.692,3.6738,3.692,188400.0
2011-07-28 11:00:00,6.09,6.13,6.07,6.12,1797400.0,3.692,3.7162,3.6799,3.7102,1797400.0
2011-07-28 11:10:00,6.12,6.13,6.1,6.13,708900.0,3.7102,3.7162,3.6981,3.7162,708900.0
2011-07-28 11:20:00,6.13,6.13,6.12,6.13,124600.0,3.7162,3.7162,3.7102,3.7162,124600.0
2011-07-28 11:30:00,6.13,6.13,6.12,6.12,99800.0,3.7162,3.7162,3.7102,3.7102,99800.0
2011-07-28 11:40:00,6.13,6.17,6.12,6.16,2792700.0,3.7162,3.7405,3.7102,3.7344,2792700.0
2011-07-28 11:50:00,6.16,6.16,6.14,6.15,239300.0,3.7344,3.7344,3.7223,3.7284,239300.0
2011-07-28 12:00:00,6.15,6.16,6.13,6.14,508400.0,3.7284,3.7344,3.7162,3.7223,508400.0
2011-07-28 12:10:00,6.13,6.14,6.12,6.14,731100.0,3.7162,3.7223,3.7102,3.7223,731100.0
2011-07-28 12:20:00,6.14,6.14,6.11,6.14,340400.0,3.7223,3.7223,3.7041,3.7223,340400.0
2011-07-28 12:30:00,6.13,6.14,6.12,6.12,113100.0,3.7162,3.7223,3.7102,3.7102,113100.0
2011-07-28 12:40:00,6.12,6.13,6.12,6.13,43300.0,3.7102,3.7162,3.7102,3.7162,43300.0
2011-07-28 12:50:00,6.12,6.14,6.12,6.14,141400.0,3.7102,3.7223,3.7102,3.7223,141400.0
2011-07-28 13:00:00,6.14,6.15,6.12,6.12,614800.0,3.7223,3.7284,3.7102,3.7102,614800.0
2011-07-28 13:10:00,6.12,6.13,6.12,6.13,48100.0,3.7102,3.7162,3.7102,3.7162,48100.0
2011-07-28 13:20:00,6.12,6.15,6.12,6.13,368400.0,3.7102,3.7284,3.7102,3.7162,368400.0
2011-07-28 13:30:00,6.12,6.14,6.12,6.14,158900.0,3.7102,3.7223,3.7102,3.7223,158900.0
2011-07-28 13:40:00,6.14,6.15,6.13,6.15,131000.0,3.7223,3.7284,3.7162,3.7284,131000.0
2011-07-28 13:50:00,6.15,6.16,6.14,6.15,270700.0,3.7284,3.7344,3.7223,3.7284,270700.0
2011-07-28 14:00:00,6.14,6.15,6.12,6.12,445700.0,3.7223,3.7284,3.7102,3.7102,445700.0
2011-07-28 14:10:00,6.12,6.13,6.1,6.1,451200.0,3.7102,3.7162,3.6981,3.6981,451200.0
2011-07-28 14:20:00,6.1,6.11,6.1,6.1,150500.0,3.6981,3.7041,3.6981,3.6981,150500.0
2011-07-28 14:30:00,6.11,6.12,6.1,6.1,355600.0,3.7041,3.7102,3.6981,3.6981,355600.0
2011-07-28 14:40:00,6.1,6.12,6.1,6.1,327000.0,3.6981,3.7102,3.6981,3.6981,327000.0
2011-07-28 14:50:00,6.11,6.13,6.1,6.1,792400.0,3.7041,3.7162,3.6981,3.6981,792400.0
2011-07-28 15:00:00,6.11,6.11,6.09,6.11,327300.0,3.7041,3.7041,3.692,3.7041,327300.0
2011-07-28 15:10:00,6.11,6.11,6.09,6.1,223600.0,3.7041,3.7041,3.692,3.6981,223600.0
2011-07-28 15:20:00,6.1,6.1,6.05,6.06,630500.0,3.6981,3.6981,3.6678,3.6738,630500.0
2011-07-28 15:30:00,6.06,6.07,6.05,6.06,652600.0,3.6738,3.6799,3.6678,3.6738,652600.0
2011-07-28 15:40:00,6.06,6.06,6.04,6.04,380000.0,3.6738,3.6738,3.6617,3.6617,380000.0
2011-07-28 15:50:00,6.04,6.06,6.03,6.03,1514400.0,3.6617,3.6738,3.6556,3.6556,1514400.0
2011-07-29 09:30:00,5.97,5.98,5.94,5.96,1004500.0,3.6193,3.6253,3.6011,3.6132,1004500.0
2011-07-29 09:40:00,5.97,5.98,5.94,5.96,829900.0,3.6193,3.6253,3.6011,3.6132,829900.0
2011-07-29 09:50:00,5.96,6.04,5.96,5.99,524000.0,3.6132,3.6617,3.6132,3.6314,524000.0
2011-07-29 10:00:00,5.99,6.03,5.98,6.01,806700.0,3.6314,3.6556,3.6253,3.6435,806700.0
2011-07-29 10:10:00,6.01,6.02,5.98,5.99,606300.0,3.6435,3.6496,3.6253,3.6314,606300.0
2011-07-29 10:20:00,5.99,6.03,5.99,6.01,1022700.0,3.6314,3.6556,3.6314,3.6435,1022700.0
2011-07-29 10:30:00,6.02,6.03,6.0,6.0,826100.0,3.6496,3.6556,3.6374,3.6374,826100.0
2011-07-29 10:40:00,5.99,6.01,5.98,6.0,712300.0,3.6314,3.6435,3.6253,3.6374,712300.0
2011-07-29 10:50:00,6.0,6.03,5.99,6.02,846000.0,3.6374,3.6556,3.6314,3.6496,846000.0
2011-07-29 11:00:00,6.02,6.08,6.01,6.07,1651800.0,3.6496,3.6859,3.6435,3.6799,1651800.0
2011-07-29 11:10:00,6.07,6.08,6.04,6.04,640500.0,3.6799,3.6859,3.6617,3.6617,640500.0
2011-07-29 11:20:00,6.05,6.06,6.02,6.02,645500.0,3.6678,3.6738,3.6496,3.6496,645500.0
2011-07-29 11:30:00,6.02,6.03,6.0,6.0,330700.0,3.6496,3.6556,3.6374,3.6374,330700.0
2011-07-29 11:40:00,6.0,6.03,6.0,6.02,1219900.0,3.6374,3.6556,3.6374,3.6496,1219900.0
2011-07-29 11:50:00,6.02,6.03,6.01,6.01,118800.0,3.6496,3.6556,3.6435,3.6435,118800.0
2011-07-29 12:00:00,6.02,6.02,5.99,6.0,1271000.0,3.6496,3.6496,3.6314,3.6374,1271000.0
2011-07-29 12:10:00,6.0,6.0,5.98,6.0,135300.0,3.6374,3.6374,3.6253,3.6374,135300.0
2011-07-29 12:20:00,5.99,6.0,5.98,5.99,551600.0,3.6314,3.6374,3.6253,3.6314,551600.0
2011-07-29 12:30:00,5.99,5.99,5.96,5.99,357900.0,3.6314,3.6314,3.6132,3.6314,357900.0
2011-07-29 12:40:00,5.99,5.99,5.96,5.96,473200.0,3.6314,3.6314,3.6132,3.6132,473200.0
2011-07-29 12:50:00,5.96,5.97,5.96,5.96,56500.0,3.6132,3.6193,3.6132,3.6132,56500.0
2011-07-29 13:00:00,5.96,5.98,5.96,5.96,245500.0,3.6132,3.6253,3.6132,3.6132,245500.0
2011-07-29 13:10:00,5.96,5.96,5.95,5.95,118700.0,3.6132,3.6132,3.6071,3.6071,118700.0
2011-07-29 13:20:00,5.96,5.97,5.95,5.96,228200.0,3.6132,3.6193,3.6071,3.6132,228200.0
2011-07-29 13:30:00,5.97,5.98,5.96,5.96,210100.0,3.6193,3.6253,3.6132,3.6132,210100.0
2011-07-29 13:40:00,5.96,5.97,5.96,5.97,95000.0,3.6132,3.6193,3.6132,3.6193,95000.0
2011-07-29 13:50:00,5.96,5.97,5.96,5.96,52300.0,3.6132,3.6193,3.6132,3.6132,52300.0
2011-07-29 14:00:00,5.97,6.0,5.96,5.97,1262000.0,3.6193,3.6374,3.6132,3.6193,1262000.0
2011-07-29 14:10:00,5.98,5.99,5.97,5.98,190500.0,3.6253,3.6314,3.6193,3.6253,190500.0
2011-07-29 14:20:00,5.98,5.99,5.97,5.99,260200.0,3.6253,3.6314,3.6193,3.6314,260200.0
2011-07-29 14:30:00,5.99,6.02,5.98,6.02,223200.0,3.6314,3.6496,3.6253,3.6496,223200.0
2011-07-29 14:40:00,6.01,6.03,6.01,6.01,458400.0,3.6435,3.6556,3.6435,3.6435,458400.0
2011-07-29 14:50:00,6.02,6.05,6.01,6.02,270200.0,3.6496,3.6678,3.6435,3.6496,270200.0
2011-07-29 15:00:00,6.02,6.04,6.01,6.04,279600.0,3.6496,3.6617,3.6435,3.6617,279600.0
2011-07-29 15:10:00,6.04,6.08,6.03,6.06,562500.0,3.6617,3.6859,3.6556,3.6738,562500.0
2011-07-29 15:20:00,6.05,6.06,6.03,6.03,296600.0,3.6678,3.6738,3.6556,3.6556,296600.0
2011-07-29 15:30:00,6.03,6.04,6.01,6.04,626600.0,3.6556,3.6617,3.6435,3.6617,626600.0
2011-07-29 15:40:00,6.04,6.06,6.03,6.03,1056100.0,3.6617,3.6738,3.6556,3.6556,1056100.0
2011-07-29 15:50:00,6.03,6.08,6.03,6.04,1624000.0,3.6556,3.6859,3.6556,3.6617,1624000.0
2011-08-01 09:30:00,6.14,6.16,6.07,6.08,948800.0,3.7223,3.7344,3.6799,3.6859,948800.0
2011-08-01 09:40:00,6.07,6.09,6.06,6.08,761700.0,3.6799,3.692,3.6738,3.6859,761700.0
2011-08-01 09:50:00,6.07,6.1,6.07,6.07,803400.0,3.6799,3.6981,3.6799,3.6799,803400.0
2011-08-01 10:00:00,6.07,6.08,6.0,6.04,916300.0,3.6799,3.6859,3.6374,3.6617,916300.0
2011-08-01 10:10:00,6.04,6.04,6.01,6.02,451800.0,3.6617,3.6617,3.6435,3.6496,451800.0
2011-08-01 10:20:00,6.02,6.06,6.0,6.02,1348400.0,3.6496,3.6738,3.6374,3.6496,1348400.0
2011-08-01 10:30:00,6.02,6.03,6.02,6.02,71000.0,3.6496,3.6556,3.6496,3.6496,71000.0
2011-08-01 10:40:00,6.02,6.03,6.02,6.03,57500.0,3.6496,3.6556,3.6496,3.6556,57500.0
2011-08-01 10:50:00,6.03,6.03,6.02,6.02,68200.0,3.6556,3.6556,3.6496,3.6496,68200.0
2011-08-01 11:00:00,6.02,6.03,6.0,6.0,158300.0,3.6496,3.6556,3.6374,3.6374,158300.0
2011-08-01 11:10:00,6.0,6.04,6.0,6.02,541800.0,3.6374,3.6617,3.6374,3.6496,541800.0
2011-08-01 11:20:00,6.02,6.04,6.01,6.04,214800.0,3.6496,3.6617,3.6435,3.6617,214800.0
2011-08-01 11:30:00,6.04,6.04,5.99,6.01,359000.0,3.6617,3.6617,3.6314,3.6435,359000.0
2011-08-01 11:40:00,6.0,6.04,6.0,6.04,673800.0,3.6374,3.6617,3.6374,3.6617,673800.0
2011-08-01 11:50:00,6.03,6.04,6.0,6.02,815500.0,3.6556,3.6617,3.6374,3.6496,815500.0
2011-08-01 12:00:00,6.03,6.04,6.02,6.03,393400.0,3.6556,3.6617,3.6496,3.6556,393400.0
2011-08-01 12:10:00,6.03,6.03,6.0,6.0,140600.0,3.6556,3.6556,3.6374,3.6374,140600.0
2011-08-01 12:20:00,6.01,6.01,6.0,6.01,69600.0,3.6435,3.6435,3.6374,3.6435,69600.0
2011-08-01 12:30:00,6.0,6.02,6.0,6.01,58400.0,3.6374,3.6496,3.6374,3.6435,58400.0
2011-08-01 12:40:00,6.01,6.02,6.0,6.01,80000.0,3.6435,3.6496,3.6374,3.6435,80000.0
2011-08-01 12:50:00,6.0,6.03,6.0,6.01,176900.0,3.6374,3.6556,3.6374,3.6435,176900.0
2011-08-01 13:00:00,6.01,6.03,6.0,6.02,833600.0,3.6435,3.6556,3.6374,3.6496,833600.0
2011-08-01 13:10:00,6.02,6.02,6.01,6.02,160000.0,3.6496,3.6496,3.6435,3.6496,160000.0
2011-08-01 13:20:00,6.02,6.04,6.02,6.02,307500.0,3.6496,3.6617,3.6496,3.6496,307500.0
2011-08-01 13:30:00,6.02,6.03,6.02,6.02,43100.0,3.6496,3.6556,3.6496,3.6496,43100.0
2011-08-01 13:40:00,6.02,6.03,6.02,6.02,47200.0,3.6496,3.6556,3.6496,3.6496,47200.0
2011-08-01 13:50:00,6.03,6.03,6.01,6.02,73800.0,3.6556,3.6556,3.6435,3.6496,73800.0
2011-08-01 14:00:00,6.01,6.02,5.99,5.99,195200.0,3.6435,3.6496,3.6314,3.6314,195200.0
2011-08-01 14:10:00,5.99,6.0,5.97,5.98,135600.0,3.6314,3.6374,3.6193,3.6253,135600.0
2011-08-01 14:20:00,5.99,5.99,5.98,5.98,22100.0,3.6314,3.6314,3.6253,3.6253,22100.0
2011-08-01 14:30:00,5.98,6.0,5.98,6.0,193900.0,3.6253,3.6374,3.6253,3.6374,193900.0
2011-08-01 14:40:00,6.0,6.02,5.99,6.02,292300.0,3.6374,3.6496,3.6314,3.6496,292300.0
2011-08-01 14:50:00,6.02,6.02,6.0,6.01,187100.0,3.6496,3.6496,3.6374,3.6435,187100.0
2011-08-01 15:00:00,6.01,6.04,6.0,6.02,414800.0,3.6435,3.6617,3.6374,3.6496,414800.0
2011-08-01 15:10:00,6.03,6.03,6.0,6.0,86800.0,3.6556,3.6556,3.6374,3.6374,86800.0
2011-08-01 15:20:00,6.0,6.03,6.0,6.01,432000.0,3.6374,3.6556,3.6374,3.6435,432000.0
2011-08-01 15:30:00,6.0,6.03,5.99,6.02,505700.0,3.6374,3.6556,3.6314,3.6496,505700.0
2011-08-01 15:40:00,6.02,6.05,6.01,6.04,597800.0,3.6496,3.6678,3.6435,3.6617,597800.0
2011-08-01 15:50:00,6.04,6.04,6.0,6.01,608300.0,3.6617,3.6617,3.6374,3.6435,608300.0
2011-08-02 09:30:00,5.95,5.99,5.94,5.94,930400.0,3.6071,3.6314,3.6011,3.6011,930400.0
2011-08-02 09:40:00,5.94,5.95,5.87,5.88,1811100.0,3.6011,3.6071,3.5586,3.5647,1811100.0
2011-08-02 09:50:00,5.88,5.89,5.79,5.82,2008300.0,3.5647,3.5708,3.5101,3.5283,2008300.0
2011-08-02 10:00:00,5.83,5.85,5.81,5.84,2333600.0,3.5344,3.5465,3.5223,3.5404,2333600.0
2011-08-02 10:10:00,5.85,5.86,5.84,5.84,274100.0,3.5465,3.5526,3.5404,3.5404,274100.0
2011-08-02 10:20:00,5.85,5.85,5.78,5.81,1229900.0,3.5465,3.5465,3.5041,3.5223,1229900.0
2011-08-02 10:30:00,5.81,5.83,5.79,5.82,782900.0,3.5223,3.5344,3.5101,3.5283,782900.0
2011-08-02 10:40:00,5.83,5.84,5.82,5.83,232200.0,3.5344,3.5404,3.5283,3.5344,232200.0
2011-08-02 10:50:00,5.84,5.84,5.82,5.82,238000.0,3.5404,3.5404,3.5283,3.5283,238000.0
2011-08-02 11:00:00,5.83,5.83,5.78,5.8,898300.0,3.5344,3.5344,3.5041,3.5162,898300.0
2011-08-02 11:10:00,5.81,5.81,5.77,5.78,533100.0,3.5223,3.5223,3.498,3.5041,533100.0
2011-08-02 11:20:00,5.77,5.8,5.75,5.77,783100.0,3.498,3.5162,3.4859,3.498,783100.0
2011-08-02 11:30:00,5.77,5.8,5.76,5.79,349200.0,3.498,3.5162,3.4919,3.5101,349200.0
2011-08-02 11:40:00,5.79,5.81,5.79,5.8,134800.0,3.5101,3.5223,3.5101,3.5162,134800.0
2011-08-02 11:50:00,5.81,5.81,5.79,5.79,102300.0,3.5223,3.5223,3.5101,3.5101,102300.0
2011-08-02 12:00:00,5.79,5.8,5.77,5.78,403100.0,3.5101,3.5162,3.498,3.5041,403100.0
2011-08-02 12:10:00,5.78,5.78,5.75,5.75,1183200.0,3.5041,3.5041,3.4859,3.4859,1183200.0
2011-08-02 12:20:00,5.76,5.76,5.73,5.73,838500.0,3.4919,3.4919,3.4738,3.4738,838500.0
2011-08-02 12:30:00,5.73,5.77,5.73,5.75,1478700.0,3.4738,3.498,3.4738,3.4859,1478700.0
2011-08-02 12:40:00,5.76,5.77,5.74,5.75,1140900.0,3.4919,3.498,3.4798,3.4859,1140900.0
2011-08-02 12:50:00,5.76,5.77,5.75,5.75,382900.0,3.4919,3.498,3.4859,3.4859,382900.0
2011-08-02 13:00:00,5.75,5.8,5.75,5.79,225600.0,3.4859,3.5162,3.4859,3.5101,225600.0
2011-08-02 13:10:00,5.8,5.82,5.78,5.82,537700.0,3.5162,3.5283,3.5041,3.5283,537700.0
2011-08-02 13:20:00,5.82,5.83,5.79,5.79,484900.0,3.5283,3.5344,3.5101,3.5101,484900.0
2011-08-02 13:30:00,5.79,5.8,5.78,5.78,192500.0,3.5101,3.5162,3.5041,3.5041,192500.0
2011-08-02 13:40:00,5.79,5.81,5.78,5.81,927900.0,3.5101,3.5223,3.5041,3.5223,927900.0
2011-08-02 13:50:00,5.8,5.81,5.79,5.79,495200.0,3.5162,3.5223,3.5101,3.5101,495200.0
2011-08-02 14:00:00,5.79,5.81,5.78,5.8,812700.0,3.5101,3.5223,3.5041,3.5162,812700.0
2011-08-02 14:10:00,5.8,5.81,5.79,5.8,469800.0,3.5162,3.5223,3.5101,3.5162,469800.0
2011-08-02 14:20:00,5.8,5.81,5.78,5.78,231300.0,3.5162,3.5223,3.5041,3.5041,231300.0
2011-08-02 14:30:00,5.79,5.79,5.76,5.77,1325200.0,3.5101,3.5101,3.4919,3.498,1325200.0
2011-08-02 14:40:00,5.77,5.77,5.75,5.75,354900.0,3.498,3.498,3.4859,3.4859,354900.0
2011-08-02 14:50:00,5.76,5.81,5.75,5.8,652800.0,3.4919,3.5223,3.4859,3.5162,652800.0
2011-08-02 15:00:00,5.81,5.81,5.79,5.79,805600.0,3.5223,3.5223,3.5101,3.5101,805600.0
2011-08-02 15:10:00,5.79,5.81,5.78,5.79,2473400.0,3.5101,3.5223,3.5041,3.5101,2473400.0
2011-08-02 15:20:00,5.79,5.79,5.75,5.75,350700.0,3.5101,3.5101,3.4859,3.4859,350700.0
2011-08-02 15:30:00,5.75,5.79,5.75,5.77,593700.0,3.4859,3.5101,3.4859,3.498,593700.0
2011-08-02 15:40:00,5.77,5.78,5.73,5.75,1514500.0,3.498,3.5041,3.4738,3.4859,1514500.0
2011-08-02 15:50:00,5.75,5.76,5.71,5.73,4959700.0,3.4859,3.4919,3.4616,3.4738,4959700.0
2011-08-03 09:30:00,5.76,5.83,5.75,5.79,1404600.0,3.4919,3.5344,3.4859,3.5101,1404600.0
2011-08-03 09:40:00,5.79,5.79,5.75,5.78,385900.0,3.5101,3.5101,3.4859,3.5041,385900.0
2011-08-03 09:50:00,5.78,5.78,5.73,5.74,558900.0,3.5041,3.5041,3.4738,3.4798,558900.0
2011-08-03 10:00:00,5.74,5.77,5.73,5.77,621000.0,3.4798,3.498,3.4738,3.498,621000.0
2011-08-03 10:10:00,5.77,5.78,5.66,5.68,1451300.0,3.498,3.5041,3.4313,3.4434,1451300.0
2011-08-03 10:20:00,5.68,5.71,5.65,5.71,623500.0,3.4434,3.4616,3.4253,3.4616,623500.0
2011-08-03 10:30:00,5.71,5.71,5.61,5.64,926000.0,3.4616,3.4616,3.401,3.4192,926000.0
2011-08-03 10:40:00,5.64,5.68,5.64,5.66,558500.0,3.4192,3.4434,3.4192,3.4313,558500.0
2011-08-03 10:50:00,5.65,5.7,5.65,5.69,832600.0,3.4253,3.4556,3.4253,3.4495,832600.0
2011-08-03 11:00:00,5.7,5.7,5.68,5.7,405500.0,3.4556,3.4556,3.4434,3.4556,405500.0
2011-08-03 11:10:00,5.7,5.74,5.69,5.72,418900.0,3.4556,3.4798,3.4495,3.4677,418900.0
2011-08-03 11:20:00,5.73,5.73,5.71,5.72,181900.0,3.4738,3.4738,3.4616,3.4677,181900.0
2011-08-03 11:30:00,5.71,5.72,5.7,5.71,123300.0,3.4616,3.4677,3.4556,3.4616,123300.0
2011-08-03 11:40:00,5.7,5.71,5.69,5.71,468000.0,3.4556,3.4616,3.4495,3.4616,468000.0
2011-08-03 11:50:00,5.71,5.78,5.7,5.76,776000.0,3.4616,3.5041,3.4556,3.4919,776000.0
2011-08-03 12:00:00,5.76,5.76,5.73,5.74,249100.0,3.4919,3.4919,3.4738,3.4798,249100.0
2011-08-03 12:10:00,5.74,5.74,5.72,5.73,124100.0,3.4798,3.4798,3.4677,3.4738,124100.0
2011-08-03 12:20:00,5.72,5.73,5.71,5.73,174200.0,3.4677,3.4738,3.4616,3.4738,174200.0
2011-08-03 12:30:00,5.72,5.76,5.72,5.75,138200.0,3.4677,3.4919,3.4677,3.4859,138200.0
2011-08-03 12:40:00,5.76,5.76,5.74,5.74,115200.0,3.4919,3.4919,3.4798,3.4798,115200.0
2011-08-03 12:50:00,5.75,5.77,5.74,5.75,194100.0,3.4859,3.498,3.4798,3.4859,194100.0
2011-08-03 13:00:00,5.75,5.76,5.73,5.74,186400.0,3.4859,3.4919,3.4738,3.4798,186400.0
2011-08-03 13:10:00,5.74,5.78,5.73,5.76,828400.0,3.4798,3.5041,3.4738,3.4919,828400.0
2011-08-03 13:20:00,5.76,5.77,5.74,5.75,528100.0,3.4919,3.498,3.4798,3.4859,528100.0
2011-08-03 13:30:00,5.75,5.8,5.74,5.79,603000.0,3.4859,3.5162,3.4798,3.5101,603000.0
2011-08-03 13:40:00,5.79,5.83,5.79,5.83,432200.0,3.5101,3.5344,3.5101,3.5344,432200.0
2011-08-03 13:50:00,5.83,5.83,5.8,5.83,772200.0,3.5344,3.5344,3.5162,3.5344,772200.0
2011-08-03 14:00:00,5.83,5.87,5.82,5.85,1312400.0,3.5344,3.5586,3.5283,3.5465,1312400.0
2011-08-03 14:10:00,5.85,5.9,5.85,5.86,1753200.0,3.5465,3.5768,3.5465,3.5526,1753200.0
2011-08-03 14:20:00,5.86,5.87,5.82,5.82,477700.0,3.5526,3.5586,3.5283,3.5283,477700.0
2011-08-03 14:30:00,5.82,5.84,5.8,5.81,404300.0,3.5283,3.5404,3.5162,3.5223,404300.0
2011-08-03 14:40:00,5.81,5.85,5.8,5.82,411800.0,3.5223,3.5465,3.5162,3.5283,411800.0
2011-08-03 14:50:00,5.82,5.84,5.81,5.84,156600.0,3.5283,3.5404,3.5223,3.5404,156600.0
2011-08-03 15:00:00,5.83,5.85,5.81,5.82,192500.0,3.5344,3.5465,3.5223,3.5283,192500.0
2011-08-03 15:10:00,5.82,5.86,5.81,5.84,489100.0,3.5283,3.5526,3.5223,3.5404,489100.0
2011-08-03 15:20:00,5.84,5.9,5.84,5.86,717100.0,3.5404,3.5768,3.5404,3.5526,717100.0
2011-08-03 15:30:00,5.86,5.88,5.85,5.87,730400.0,3.5526,3.5647,3.5465,3.5586,730400.0
2011-08-03 15:40:00,5.86,5.9,5.86,5.89,1370200.0,3.5526,3.5768,3.5526,3.5708,1370200.0
2011-08-03 15:50:00,5.89,5.89,5.85,5.86,1271700.0,3.5708,3.5708,3.5465,3.5526,1271700.0
2011-08-04 09:30:00,5.77,5.84,5.76,5.79,623500.0,3.498,3.5404,3.4919,3.5101,623500.0
2011-08-04 09:40:00,5.79,5.8,5.73,5.73,504400.0,3.5101,3.5162,3.4738,3.4738,504400.0
2011-08-04 09:50:00,5.72,5.77,5.71,5.72,1206200.0,3.4677,3.498,3.4616,3.4677,1206200.0
2011-08-04 10:00:00,5.72,5.73,5.67,5.67,1510900.0,3.4677,3.4738,3.4374,3.4374,1510900.0
2011-08-04 10:10:00,5.68,5.69,5.65,5.68,602200.0,3.4434,3.4495,3.4253,3.4434,602200.0
2011-08-04 10:20:00,5.68,5.71,5.67,5.68,335200.0,3.4434,3.4616,3.4374,3.4434,335200.0
2011-08-04 10:30:00,5.68,5.71,5.68,5.69,143800.0,3.4434,3.4616,3.4434,3.4495,143800.0
2011-08-04 10:40:00,5.68,5.69,5.65,5.69,280400.0,3.4434,3.4495,3.4253,3.4495,280400.0
2011-08-04 10:50:00,5.69,5.69,5.63,5.65,675600.0,3.4495,3.4495,3.4131,3.4253,675600.0
2011-08-04 11:00:00,5.66,5.7,5.65,5.68,990300.0,3.4313,3.4556,3.4253,3.4434,990300.0
2011-08-04 11:10:00,5.69,5.69,5.62,5.67,849200.0,3.4495,3.4495,3.4071,3.4374,849200.0
2011-08-04 11:20:00,5.66,5.67,5.63,5.64,500500.0,3.4313,3.4374,3.4131,3.4192,500500.0
2011-08-04 11:30:00,5.64,5.65,5.62,5.63,744000.0,3.4192,3.4253,3.4071,3.4131,744000.0
2011-08-04 11:40:00,5.63,5.63,5.57,5.57,1206200.0,3.4131,3.4131,3.3768,3.3768,1206200.0
2011-08-04 11:50:00,5.58,5.6,5.57,5.6,569000.0,3.3828,3.3949,3.3768,3.3949,569000.0
2011-08-04 12:00:00,5.6,5.6,5.58,5.58,332900.0,3.3949,3.3949,3.3828,3.3828,332900.0
2011-08-04 12:10:00,5.58,5.61,5.58,5.59,634100.0,3.3828,3.401,3.3828,3.3889,634100.0
2011-08-04 12:20:00,5.6,5.6,5.58,5.59,395700.0,3.3949,3.3949,3.3828,3.3889,395700.0
2011-08-04 12:30:00,5.59,5.6,5.58,5.58,639000.0,3.3889,3.3949,3.3828,3.3828,639000.0
2011-08-04 12:40:00,5.59,5.61,5.58,5.61,508300.0,3.3889,3.401,3.3828,3.401,508300.0
2011-08-04 12:50:00,5.61,5.61,5.58,5.59,357300.0,3.401,3.401,3.3828,3.3889,357300.0
2011-08-04 13:00:00,5.58,5.61,5.58,5.59,328800.0,3.3828,3.401,3.3828,3.3889,328800.0
2011-08-04 13:10:00,5.59,5.6,5.58,5.58,122100.0,3.3889,3.3949,3.3828,3.3828,122100.0
2011-08-04 13:20:00,5.58,5.6,5.58,5.59,225700.0,3.3828,3.3949,3.3828,3.3889,225700.0
2011-08-04 13:30:00,5.6,5.62,5.57,5.61,2086100.0,3.3949,3.4071,3.3768,3.401,2086100.0
2011-08-04 13:40:00,5.6,5.61,5.59,5.59,215300.0,3.3949,3.401,3.3889,3.3889,215300.0
2011-08-04 13:50:00,5.59,5.6,5.58,5.58,188000.0,3.3889,3.3949,3.3828,3.3828,188000.0
2011-08-04 14:00:00,5.58,5.59,5.56,5.58,333300.0,3.3828,3.3889,3.3707,3.3828,333300.0
2011-08-04 14:10:00,5.58,5.59,5.55,5.55,453700.0,3.3828,3.3889,3.3646,3.3646,453700.0
2011-08-04 14:20:00,5.55,5.56,5.52,5.52,607400.0,3.3646,3.3707,3.3464,3.3464,607400.0
2011-08-04 14:30:00,5.53,5.58,5.52,5.58,1429100.0,3.3525,3.3828,3.3464,3.3828,1429100.0
2011-08-04 14:40:00,5.58,5.58,5.53,5.54,1835100.0,3.3828,3.3828,3.3525,3.3586,1835100.0
2011-08-04 14:50:00,5.54,5.55,5.51,5.53,1255800.0,3.3586,3.3646,3.3404,3.3525,1255800.0
2011-08-04 15:00:00,5.53,5.56,5.51,5.56,801500.0,3.3525,3.3707,3.3404,3.3707,801500.0
2011-08-04 15:10:00,5.55,5.57,5.51,5.53,917100.0,3.3646,3.3768,3.3404,3.3525,917100.0
2011-08-04 15:20:00,5.52,5.54,5.49,5.5,748100.0,3.3464,3.3586,3.3283,3.3343,748100.0
2011-08-04 15:30:00,5.5,5.54,5.47,5.54,1459700.0,3.3343,3.3586,3.3161,3.3586,1459700.0
2011-08-04 15:40:00,5.53,5.54,5.48,5.49,1257300.0,3.3525,3.3586,3.3222,3.3283,1257300.0
2011-08-04 15:50:00,5.49,5.5,5.44,5.45,2034400.0,3.3283,3.3343,3.2979,3.304,2034400.0
2011-08-05 09:30:00,5.55,5.67,5.51,5.62,1613100.0,3.3646,3.4374,3.3404,3.4071,1613100.0
2011-08-05 09:40:00,5.62,5.66,5.6,5.61,1331400.0,3.4071,3.4313,3.3949,3.401,1331400.0
2011-08-05 09:50:00,5.6,5.61,5.47,5.51,1917200.0,3.3949,3.401,3.3161,3.3404,1917200.0
2011-08-05 10:00:00,5.51,5.58,5.5,5.58,1353300.0,3.3404,3.3828,3.3343,3.3828,1353300.0
2011-08-05 10:10:00,5.58,5.59,5.5,5.54,1359800.0,3.3828,3.3889,3.3343,3.3586,1359800.0
2011-08-05 10:20:00,5.54,5.55,5.52,5.52,545100.0,3.3586,3.3646,3.3464,3.3464,545100.0
2011-08-05 10:30:00,5.52,5.55,5.51,5.54,705200.0,3.3464,3.3646,3.3404,3.3586,705200.0
2011-08-05 10:40:00,5.55,5.56,5.5,5.51,432100.0,3.3646,3.3707,3.3343,3.3404,432100.0
2011-08-05 10:50:00,5.51,5.53,5.49,5.5,323200.0,3.3404,3.3525,3.3283,3.3343,323200.0
2011-08-05 11:00:00,5.51,5.51,5.46,5.47,343800.0,3.3404,3.3404,3.3101,3.3161,343800.0
2011-08-05 11:10:00,5.47,5.47,5.4,5.41,489300.0,3.3161,3.3161,3.2737,3.2798,489300.0
2011-08-05 11:20:00,5.42,5.49,5.38,5.44,831000.0,3.2858,3.3283,3.2616,3.2979,831000.0
2011-08-05 11:30:00,5.44,5.46,5.41,5.41,437300.0,3.2979,3.3101,3.2798,3.2798,437300.0
2011-08-05 11:40:00,5.41,5.42,5.35,5.35,373500.0,3.2798,3.2858,3.2434,3.2434,373500.0
2011-08-05 11:50:00,5.35,5.37,5.27,5.33,652600.0,3.2434,3.2555,3.1949,3.2313,652600.0
2011-08-05 12:00:00,5.33,5.41,5.32,5.41,755200.0,3.2313,3.2798,3.2252,3.2798,755200.0
2011-08-05 12:10:00,5.41,5.56,5.39,5.47,1377400.0,3.2798,3.3707,3.2676,3.3161,1377400.0
2011-08-05 12:20:00,5.47,5.48,5.42,5.44,351300.0,3.3161,3.3222,3.2858,3.2979,351300.0
2011-08-05 12:30:00,5.44,5.51,5.42,5.49,295000.0,3.2979,3.3404,3.2858,3.3283,295000.0
2011-08-05 12:40:00,5.49,5.57,5.46,5.55,319100.0,3.3283,3.3768,3.3101,3.3646,319100.0
2011-08-05 12:50:00,5.54,5.61,5.53,5.56,570200.0,3.3586,3.401,3.3525,3.3707,570200.0
2011-08-05 13:00:00,5.55,5.57,5.48,5.48,505300.0,3.3646,3.3768,3.3222,3.3222,505300.0
2011-08-05 13:10:00,5.48,5.52,5.47,5.52,221400.0,3.3222,3.3464,3.3161,3.3464,221400.0
2011-08-05 13:20:00,5.52,5.53,5.48,5.49,120700.0,3.3464,3.3525,3.3222,3.3283,120700.0
2011-08-05 13:30:00,5.49,5.5,5.45,5.47,220300.0,3.3283,3.3343,3.304,3.3161,220300.0
2011-08-05 13:40:00,5.46,5.49,5.45,5.49,230400.0,3.3101,3.3283,3.304,3.3283,230400.0
2011-08-05 13:50:00,5.49,5.53,5.48,5.49,462800.0,3.3283,3.3525,3.3222,3.3283,462800.0
2011-08-05 14:00:00,5.49,5.5,5.45,5.46,205700.0,3.3283,3.3343,3.304,3.3101,205700.0
2011-08-05 14:10:00,5.45,5.46,5.42,5.44,248300.0,3.304,3.3101,3.2858,3.2979,248300.0
2011-08-05 14:20:00,5.44,5.47,5.43,5.44,237900.0,3.2979,3.3161,3.2919,3.2979,237900.0
2011-08-05 14:30:00,5.44,5.45,5.43,5.45,178200.0,3.2979,3.304,3.2919,3.304,178200.0
2011-08-05 14:40:00,5.45,5.45,5.41,5.42,233300.0,3.304,3.304,3.2798,3.2858,233300.0
2011-08-05 14:50:00,5.41,5.42,5.38,5.4,319000.0,3.2798,3.2858,3.2616,3.2737,319000.0
2011-08-05 15:00:00,5.4,5.41,5.31,5.32,410100.0,3.2737,3.2798,3.2191,3.2252,410100.0
2011-08-05 15:10:00,5.33,5.37,5.33,5.36,663600.0,3.2313,3.2555,3.2313,3.2494,663600.0
2011-08-05 15:20:00,5.35,5.39,5.35,5.35,585100.0,3.2434,3.2676,3.2434,3.2434,585100.0
2011-08-05 15:30:00,5.34,5.4,5.34,5.4,468500.0,3.2373,3.2737,3.2373,3.2737,468500.0
2011-08-05 15:40:00,5.4,5.41,5.38,5.39,637000.0,3.2737,3.2798,3.2616,3.2676,637000.0
2011-08-05 15:50:00,5.39,5.42,5.38,5.39,1341600.0,3.2676,3.2858,3.2616,3.2676,1341600.0
2011-08-08 09:30:00,5.15,5.39,5.1,5.37,1908700.0,3.1221,3.2676,3.0918,3.2555,1908700.0
2011-08-08 09:40:00,5.36,5.39,5.29,5.29,1112900.0,3.2494,3.2676,3.207,3.207,1112900.0
2011-08-08 09:50:00,5.29,5.31,5.2,5.26,982100.0,3.207,3.2191,3.1524,3.1888,982100.0
2011-08-08 10:00:00,5.27,5.3,5.21,5.23,1045400.0,3.1949,3.2131,3.1585,3.1706,1045400.0
2011-08-08 10:10:00,5.22,5.23,5.09,5.15,1459300.0,3.1646,3.1706,3.0858,3.1221,1459300.0
2011-08-08 10:20:00,5.15,5.16,5.09,5.12,1149600.0,3.1221,3.1282,3.0858,3.1039,1149600.0
2011-08-08 10:30:00,5.11,5.15,5.08,5.13,897000.0,3.0979,3.1221,3.0797,3.11,897000.0
2011-08-08 10:40:00,5.13,5.19,5.12,5.19,1131600.0,3.11,3.1464,3.1039,3.1464,1131600.0
2011-08-08 10:50:00,5.19,5.19,5.12,5.13,322300.0,3.1464,3.1464,3.1039,3.11,322300.0
2011-08-08 11:00:00,5.12,5.2,5.11,5.2,1601800.0,3.1039,3.1524,3.0979,3.1524,1601800.0
2011-08-08 11:10:00,5.19,5.22,5.11,5.11,1017100.0,3.1464,3.1646,3.0979,3.0979,1017100.0
2011-08-08 11:20:00,5.11,5.11,5.06,5.06,1733600.0,3.0979,3.0979,3.0676,3.0676,1733600.0
2011-08-08 11:30:00,5.06,5.1,5.05,5.08,1099600.0,3.0676,3.0918,3.0615,3.0797,1099600.0
2011-08-08 11:40:00,5.09,5.11,5.05,5.07,1139000.0,3.0858,3.0979,3.0615,3.0736,1139000.0
2011-08-08 11:50:00,5.07,5.09,5.04,5.07,634100.0,3.0736,3.0858,3.0554,3.0736,634100.0
2011-08-08 12:00:00,5.06,5.07,5.04,5.07,276200.0,3.0676,3.0736,3.0554,3.0736,276200.0
2011-08-08 12:10:00,5.06,5.08,5.04,5.05,745200.0,3.0676,3.0797,3.0554,3.0615,745200.0
2011-08-08 12:20:00,5.05,5.07,5.04,5.05,409800.0,3.0615,3.0736,3.0554,3.0615,409800.0
2011-08-08 12:30:00,5.06,5.06,5.03,5.05,517900.0,3.0676,3.0676,3.0494,3.0615,517900.0
2011-08-08 12:40:00,5.04,5.07,5.02,5.06,833300.0,3.0554,3.0736,3.0433,3.0676,833300.0
2011-08-08 12:50:00,5.06,5.07,5.05,5.05,279000.0,3.0676,3.0736,3.0615,3.0615,279000.0
2011-08-08 13:00:00,5.05,5.07,5.04,5.06,302900.0,3.0615,3.0736,3.0554,3.0676,302900.0
2011-08-08 13:10:00,5.06,5.07,5.0,5.01,780100.0,3.0676,3.0736,3.0312,3.0373,780100.0
2011-08-08 13:20:00,5.01,5.07,5.01,5.06,591300.0,3.0373,3.0736,3.0373,3.0676,591300.0
2011-08-08 13:30:00,5.06,5.06,5.0,5.0,321200.0,3.0676,3.0676,3.0312,3.0312,321200.0
2011-08-08 13:40:00,5.0,5.02,4.93,4.95,530800.0,3.0312,3.0433,2.9888,3.0009,530800.0
2011-08-08 13:50:00,4.95,5.0,4.94,4.95,591600.0,3.0009,3.0312,2.9948,3.0009,591600.0
2011-08-08 14:00:00,4.95,5.0,4.94,4.96,984400.0,3.0009,3.0312,2.9948,3.0069,984400.0
2011-08-08 14:10:00,4.97,4.98,4.89,4.92,1263800.0,3.013,3.0191,2.9645,2.9827,1263800.0
2011-08-08 14:20:00,4.92,4.92,4.83,4.92,883000.0,2.9827,2.9827,2.9281,2.9827,883000.0
2011-08-08 14:30:00,4.92,4.95,4.91,4.93,613400.0,2.9827,3.0009,2.9766,2.9888,613400.0
2011-08-08 14:40:00,4.93,4.96,4.93,4.94,532700.0,2.9888,3.0069,2.9888,2.9948,532700.0
2011-08-08 14:50:00,4.94,4.95,4.9,4.9,263300.0,2.9948,3.0009,2.9706,2.9706,263300.0
2011-08-08 15:00:00,4.9,4.96,4.9,4.95,644200.0,2.9706,3.0069,2.9706,3.0009,644200.0
2011-08-08 15:10:00,4.96,5.09,4.95,5.08,891600.0,3.0069,3.0858,3.0009,3.0797,891600.0
2011-08-08 15:20:00,5.08,5.09,5.03,5.03,347100.0,3.0797,3.0858,3.0494,3.0494,347100.0
2011-08-08 15:30:00,5.04,5.06,5.0,5.0,772100.0,3.0554,3.0676,3.0312,3.0312,772100.0
2011-08-08 15:40:00,5.0,5.01,4.97,4.98,608300.0,3.0312,3.0373,3.013,3.0191,608300.0
2011-08-08 15:50:00,4.98,4.98,4.92,4.94,1433800.0,3.0191,3.0191,2.9827,2.9948,1433800.0
2011-08-09 09:30:00,5.21,5.29,5.1,5.11,1984700.0,3.1585,3.207,3.0918,3.0979,1984700.0
2011-08-09 09:40:00,5.1,5.11,5.02,5.04,1030200.0,3.0918,3.0979,3.0433,3.0554,1030200.0
2011-08-09 09:50:00,5.05,5.09,5.04,5.07,803700.0,3.0615,3.0858,3.0554,3.0736,803700.0
2011-08-09 10:00:00,5.06,5.15,5.06,5.1,1443700.0,3.0676,3.1221,3.0676,3.0918,1443700.0
2011-08-09 10:10:00,5.09,5.14,5.08,5.12,666100.0,3.0858,3.1161,3.0797,3.1039,666100.0
2011-08-09 10:20:00,5.13,5.13,5.06,5.09,398500.0,3.11,3.11,3.0676,3.0858,398500.0
2011-08-09 10:30:00,5.1,5.14,5.09,5.14,421600.0,3.0918,3.1161,3.0858,3.1161,421600.0
2011-08-09 10:40:00,5.14,5.16,5.12,5.15,407700.0,3.1161,3.1282,3.1039,3.1221,407700.0
2011-08-09 10:50:00,5.15,5.16,5.12,5.12,322500.0,3.1221,3.1282,3.1039,3.1039,322500.0
2011-08-09 11:00:00,5.13,5.13,5.1,5.1,261400.0,3.11,3.11,3.0918,3.0918,261400.0
2011-08-09 11:10:00,5.1,5.11,5.08,5.09,373400.0,3.0918,3.0979,3.0797,3.0858,373400.0
2011-08-09 11:20:00,5.09,5.1,5.08,5.1,235600.0,3.0858,3.0918,3.0797,3.0918,235600.0
2011-08-09 11:30:00,5.1,5.1,5.09,5.09,113900.0,3.0918,3.0918,3.0858,3.0858,113900.0
2011-08-09 11:40:00,5.1,5.1,5.08,5.08,75300.0,3.0918,3.0918,3.0797,3.0797,75300.0
2011-08-09 11:50:00,5.08,5.13,5.08,5.13,264500.0,3.0797,3.11,3.0797,3.11,264500.0
2011-08-09 12:00:00,5.13,5.14,5.12,5.14,193600.0,3.11,3.1161,3.1039,3.1161,193600.0
2011-08-09 12:10:00,5.14,5.15,5.12,5.14,464500.0,3.1161,3.1221,3.1039,3.1161,464500.0
2011-08-09 12:20:00,5.14,5.14,5.13,5.14,86700.0,3.1161,3.1161,3.11,3.1161,86700.0
2011-08-09 12:30:00,5.14,5.14,5.13,5.14,45200.0,3.1161,3.1161,3.11,3.1161,45200.0
2011-08-09 12:40:00,5.14,5.14,5.13,5.13,69500.0,3.1161,3.1161,3.11,3.11,69500.0
2011-08-09 12:50:00,5.13,5.14,5.13,5.14,100300.0,3.11,3.1161,3.11,3.1161,100300.0
2011-08-09 13:00:00,5.13,5.14,5.12,5.14,259900.0,3.11,3.1161,3.1039,3.1161,259900.0
2011-08-09 13:10:00,5.14,5.14,5.13,5.14,153100.0,3.1161,3.1161,3.11,3.1161,153100.0
2011-08-09 13:20:00,5.14,5.14,5.13,5.13,115000.0,3.1161,3.1161,3.11,3.11,115000.0
2011-08-09 13:30:00,5.14,5.14,5.11,5.11,149300.0,3.1161,3.1161,3.0979,3.0979,149300.0
2011-08-09 13:40:00,5.11,5.12,5.1,5.1,105600.0,3.0979,3.1039,3.0918,3.0918,105600.0
2011-08-09 13:50:00,5.1,5.11,5.08,5.09,207100.0,3.0918,3.0979,3.0797,3.0858,207100.0
2011-08-09 14:00:00,5.09,5.1,5.06,5.08,303300.0,3.0858,3.0918,3.0676,3.0797,303300.0
2011-08-09 14:10:00,5.08,5.13,5.06,5.07,378200.0,3.0797,3.11,3.0676,3.0736,378200.0
2011-08-09 14:20:00,5.07,5.07,5.01,5.04,901200.0,3.0736,3.0736,3.0373,3.0554,901200.0
2011-08-09 14:30:00,5.05,5.05,5.0,5.0,241200.0,3.0615,3.0615,3.0312,3.0312,241200.0
2011-08-09 14:40:00,5.0,5.0,4.87,4.93,877500.0,3.0312,3.0312,2.9524,2.9888,877500.0
2011-08-09 14:50:00,4.93,5.0,4.93,4.94,314100.0,2.9888,3.0312,2.9888,2.9948,314100.0
2011-08-09 15:00:00,4.95,4.99,4.92,4.97,380100.0,3.0009,3.0251,2.9827,3.013,380100.0
2011-08-09 15:10:00,4.97,5.07,4.97,5.06,525900.0,3.013,3.0736,3.013,3.0676,525900.0
2011-08-09 15:20:00,5.05,5.06,5.02,5.04,243600.0,3.0615,3.0676,3.0433,3.0554,243600.0
2011-08-09 15:30:00,5.04,5.05,5.01,5.03,339300.0,3.0554,3.0615,3.0373,3.0494,339300.0
2011-08-09 15:40:00,5.03,5.13,5.02,5.12,854100.0,3.0494,3.11,3.0433,3.1039,854100.0
2011-08-09 15:50:00,5.12,5.24,5.11,5.23,2106100.0,3.1039,3.1767,3.0979,3.1706,2106100.0
2011-08-10 09:30:00,5.1,5.11,4.93,4.97,1212900.0,3.0918,3.0979,2.9888,3.013,1212900.0
2011-08-10 09:40:00,4.96,5.02,4.92,4.96,715600.0,3.0069,3.0433,2.9827,3.0069,715600.0
2011-08-10 09:50:00,4.96,4.96,4.92,4.92,722800.0,3.0069,3.0069,2.9827,2.9827,722800.0
2011-08-10 10:00:00,4.92,4.94,4.89,4.9,477000.0,2.9827,2.9948,2.9645,2.9706,477000.0
2011-08-10 10:10:00,4.91,4.91,4.87,4.88,680900.0,2.9766,2.9766,2.9524,2.9585,680900.0
2011-08-10 10:20:00,4.87,4.89,4.8,4.87,1019100.0,2.9524,2.9645,2.91,2.9524,1019100.0
2011-08-10 10:30:00,4.87,4.95,4.85,4.87,643500.0,2.9524,3.0009,2.9403,2.9524,643500.0
2011-08-10 10:40:00,4.88,4.93,4.84,4.87,648800.0,2.9585,2.9888,2.9342,2.9524,648800.0
2011-08-10 10:50:00,4.87,4.9,4.84,4.88,574000.0,2.9524,2.9706,2.9342,2.9585,574000.0
2011-08-10 11:00:00,4.87,4.88,4.84,4.87,478600.0,2.9524,2.9585,2.9342,2.9524,478600.0
2011-08-10 11:10:00,4.87,4.92,4.86,4.89,508900.0,2.9524,2.9827,2.9463,2.9645,508900.0
2011-08-10 11:20:00,4.89,4.89,4.84,4.85,418500.0,2.9645,2.9645,2.9342,2.9403,418500.0
2011-08-10 11:30:00,4.85,4.88,4.84,4.86,435100.0,2.9403,2.9585,2.9342,2.9463,435100.0
2011-08-10 11:40:00,4.85,4.91,4.85,4.87,410800.0,2.9403,2.9766,2.9403,2.9524,410800.0
2011-08-10 11:50:00,4.87,4.91,4.87,4.9,328300.0,2.9524,2.9766,2.9524,2.9706,328300.0
2011-08-10 12:00:00,4.9,4.93,4.87,4.91,293000.0,2.9706,2.9888,2.9524,2.9766,293000.0
2011-08-10 12:10:00,4.92,4.94,4.91,4.93,231400.0,2.9827,2.9948,2.9766,2.9888,231400.0
2011-08-10 12:20:00,4.93,4.94,4.88,4.89,290400.0,2.9888,2.9948,2.9585,2.9645,290400.0
2011-08-10 12:30:00,4.88,4.89,4.84,4.86,269300.0,2.9585,2.9645,2.9342,2.9463,269300.0
2011-08-10 12:40:00,4.86,4.91,4.84,4.91,625400.0,2.9463,2.9766,2.9342,2.9766,625400.0
2011-08-10 12:50:00,4.9,4.96,4.9,4.96,461300.0,2.9706,3.0069,2.9706,3.0069,461300.0
2011-08-10 13:00:00,4.96,4.96,4.93,4.95,262100.0,3.0069,3.0069,2.9888,3.0009,262100.0
2011-08-10 13:10:00,4.94,4.96,4.91,4.92,386600.0,2.9948,3.0069,2.9766,2.9827,386600.0
2011-08-10 13:20:00,4.92,4.97,4.9,4.95,348000.0,2.9827,3.013,2.9706,3.0009,348000.0
2011-08-10 13:30:00,4.95,4.96,4.93,4.95,157900.0,3.0009,3.0069,2.9888,3.0009,157900.0
2011-08-10 13:40:00,4.95,5.0,4.94,4.99,339800.0,3.0009,3.0312,2.9948,3.0251,339800.0
2011-08-10 13:50:00,4.98,5.01,4.98,5.0,375300.0,3.0191,3.0373,3.0191,3.0312,375300.0
2011-08-10 14:00:00,5.0,5.04,4.98,5.03,504800.0,3.0312,3.0554,3.0191,3.0494,504800.0
2011-08-10 14:10:00,5.03,5.08,5.01,5.04,1139100.0,3.0494,3.0797,3.0373,3.0554,1139100.0
2011-08-10 14:20:00,5.04,5.05,5.02,5.03,524300.0,3.0554,3.0615,3.0433,3.0494,524300.0
2011-08-10 14:30:00,5.03,5.04,4.98,4.99,310400.0,3.0494,3.0554,3.0191,3.0251,310400.0
2011-08-10 14:40:00,4.99,5.05,4.98,5.03,368800.0,3.0251,3.0615,3.0191,3.0494,368800.0
2011-08-10 14:50:00,5.03,5.03,4.98,4.98,538900.0,3.0494,3.0494,3.0191,3.0191,538900.0
2011-08-10 15:00:00,4.99,4.99,4.89,4.9,1164600.0,3.0251,3.0251,2.9645,2.9706,1164600.0
2011-08-10 15:10:00,4.9,4.91,4.84,4.87,981200.0,2.9706,2.9766,2.9342,2.9524,981200.0
2011-08-10 15:20:00,4.87,4.91,4.8,4.81,965200.0,2.9524,2.9766,2.91,2.916,965200.0
2011-08-10 15:30:00,4.81,4.83,4.73,4.77,1506300.0,2.916,2.9281,2.8675,2.8918,1506300.0
2011-08-10 15:40:00,4.77,4.82,4.77,4.82,1598700.0,2.8918,2.9221,2.8918,2.9221,1598700.0
2011-08-10 15:50:00,4.82,4.86,4.71,4.71,3819100.0,2.9221,2.9463,2.8554,2.8554,3819100.0
2011-08-11 09:30:00,4.81,5.0,4.77,4.95,2322000.0,2.916,3.0312,2.8918,3.0009,2322000.0
2011-08-11 09:40:00,4.95,4.96,4.9,4.93,921400.0,3.0009,3.0069,2.9706,2.9888,921400.0
2011-08-11 09:50:00,4.93,4.93,4.86,4.88,705900.0,2.9888,2.9888,2.9463,2.9585,705900.0
2011-08-11 10:00:00,4.89,4.92,4.88,4.91,904200.0,2.9645,2.9827,2.9585,2.9766,904200.0
2011-08-11 10:10:00,4.92,4.97,4.88,4.96,1393400.0,2.9827,3.013,2.9585,3.0069,1393400.0
2011-08-11 10:20:00,4.96,4.98,4.93,4.94,561800.0,3.0069,3.0191,2.9888,2.9948,561800.0
2011-08-11 10:30:00,4.94,5.0,4.94,4.98,779000.0,2.9948,3.0312,2.9948,3.0191,779000.0
2011-08-11 10:40:00,4.98,5.01,4.96,5.0,1040900.0,3.0191,3.0373,3.0069,3.0312,1040900.0
2011-08-11 10:50:00,5.0,5.01,4.94,4.95,354100.0,3.0312,3.0373,2.9948,3.0009,354100.0
2011-08-11 11:00:00,4.95,4.98,4.94,4.95,461100.0,3.0009,3.0191,2.9948,3.0009,461100.0
2011-08-11 11:10:00,4.95,4.95,4.9,4.92,322700.0,3.0009,3.0009,2.9706,2.9827,322700.0
2011-08-11 11:20:00,4.92,4.93,4.89,4.92,402300.0,2.9827,2.9888,2.9645,2.9827,402300.0
2011-08-11 11:30:00,4.92,4.93,4.88,4.88,159900.0,2.9827,2.9888,2.9585,2.9585,159900.0
2011-08-11 11:40:00,4.89,4.91,4.88,4.89,205200.0,2.9645,2.9766,2.9585,2.9645,205200.0
2011-08-11 11:50:00,4.9,4.92,4.89,4.9,185500.0,2.9706,2.9827,2.9645,2.9706,185500.0
2011-08-11 12:00:00,4.91,4.92,4.89,4.9,241800.0,2.9766,2.9827,2.9645,2.9706,241800.0
2011-08-11 12:10:00,4.9,4.9,4.87,4.88,210200.0,2.9706,2.9706,2.9524,2.9585,210200.0
2011-08-11 12:20:00,4.88,4.9,4.87,4.9,344100.0,2.9585,2.9706,2.9524,2.9706,344100.0
2011-08-11 12:30:00,4.89,4.92,4.89,4.92,135300.0,2.9645,2.9827,2.9645,2.9827,135300.0
2011-08-11 12:40:00,4.92,4.98,4.92,4.96,501800.0,2.9827,3.0191,2.9827,3.0069,501800.0
2011-08-11 12:50:00,4.95,5.01,4.95,5.0,319500.0,3.0009,3.0373,3.0009,3.0312,319500.0
2011-08-11 13:00:00,5.0,5.0,4.94,4.96,482000.0,3.0312,3.0312,2.9948,3.0069,482000.0
2011-08-11 13:10:00,4.96,5.0,4.96,4.96,234700.0,3.0069,3.0312,3.0069,3.0069,234700.0
2011-08-11 13:20:00,4.96,4.99,4.96,4.97,131900.0,3.0069,3.0251,3.0069,3.013,131900.0
2011-08-11 13:30:00,4.98,5.0,4.97,4.98,262200.0,3.0191,3.0312,3.013,3.0191,262200.0
2011-08-11 13:40:00,4.98,4.98,4.95,4.96,296300.0,3.0191,3.0191,3.0009,3.0069,296300.0
2011-08-11 13:50:00,4.96,5.0,4.95,5.0,209600.0,3.0069,3.0312,3.0009,3.0312,209600.0
2011-08-11 14:00:00,5.0,5.01,4.99,5.0,211400.0,3.0312,3.0373,3.0251,3.0312,211400.0
2011-08-11 14:10:00,5.0,5.04,5.0,5.01,436500.0,3.0312,3.0554,3.0312,3.0373,436500.0
2011-08-11 14:20:00,5.01,5.05,5.01,5.04,378100.0,3.0373,3.0615,3.0373,3.0554,378100.0
2011-08-11 14:30:00,5.04,5.07,5.04,5.06,440800.0,3.0554,3.0736,3.0554,3.0676,440800.0
2011-08-11 14:40:00,5.07,5.09,5.06,5.08,221400.0,3.0736,3.0858,3.0676,3.0797,221400.0
2011-08-11 14:50:00,5.08,5.1,5.06,5.1,486400.0,3.0797,3.0918,3.0676,3.0918,486400.0
2011-08-11 15:00:00,5.09,5.1,5.07,5.09,305900.0,3.0858,3.0918,3.0736,3.0858,305900.0
2011-08-11 15:10:00,5.1,5.15,5.09,5.14,597600.0,3.0918,3.1221,3.0858,3.1161,597600.0
2011-08-11 15:20:00,5.14,5.17,5.13,5.15,462500.0,3.1161,3.1343,3.11,3.1221,462500.0
2011-08-11 15:30:00,5.15,5.2,5.14,5.18,542100.0,3.1221,3.1524,3.1161,3.1403,542100.0
2011-08-11 15:40:00,5.17,5.2,5.16,5.16,1051600.0,3.1343,3.1524,3.1282,3.1282,1051600.0
2011-08-11 15:50:00,5.17,5.17,5.11,5.12,2659200.0,3.1343,3.1343,3.0979,3.1039,2659200.0
2011-08-12 09:30:00,5.2,5.25,5.15,5.18,757700.0,3.1524,3.1828,3.1221,3.1403,757700.0
2011-08-12 09:40:00,5.18,5.25,5.15,5.19,1049700.0,3.1403,3.1828,3.1221,3.1464,1049700.0
2011-08-12 09:50:00,5.19,5.2,5.05,5.11,902000.0,3.1464,3.1524,3.0615,3.0979,902000.0
2011-08-12 10:00:00,5.11,5.11,5.05,5.06,533300.0,3.0979,3.0979,3.0615,3.0676,533300.0
2011-08-12 10:10:00,5.06,5.1,5.04,5.08,390300.0,3.0676,3.0918,3.0554,3.0797,390300.0
2011-08-12 10:20:00,5.08,5.1,5.05,5.08,235800.0,3.0797,3.0918,3.0615,3.0797,235800.0
2011-08-12 10:30:00,5.09,5.09,5.05,5.06,243000.0,3.0858,3.0858,3.0615,3.0676,243000.0
2011-08-12 10:40:00,5.06,5.07,5.01,5.03,539800.0,3.0676,3.0736,3.0373,3.0494,539800.0
2011-08-12 10:50:00,5.03,5.05,5.01,5.04,269500.0,3.0494,3.0615,3.0373,3.0554,269500.0
2011-08-12 11:00:00,5.04,5.07,5.01,5.06,430000.0,3.0554,3.0736,3.0373,3.0676,430000.0
2011-08-12 11:10:00,5.06,5.07,5.05,5.05,94100.0,3.0676,3.0736,3.0615,3.0615,94100.0
2011-08-12 11:20:00,5.05,5.05,5.02,5.04,150800.0,3.0615,3.0615,3.0433,3.0554,150800.0
2011-08-12 11:30:00,5.04,5.1,5.04,5.09,234000.0,3.0554,3.0918,3.0554,3.0858,234000.0
2011-08-12 11:40:00,5.09,5.12,5.07,5.1,293300.0,3.0858,3.1039,3.0736,3.0918,293300.0
2011-08-12 11:50:00,5.1,5.13,5.09,5.1,230300.0,3.0918,3.11,3.0858,3.0918,230300.0
2011-08-12 12:00:00,5.11,5.14,5.11,5.13,263900.0,3.0979,3.1161,3.0979,3.11,263900.0
2011-08-12 12:10:00,5.13,5.14,5.1,5.11,212700.0,3.11,3.1161,3.0918,3.0979,212700.0
2011-08-12 12:20:00,5.11,5.11,5.07,5.09,158600.0,3.0979,3.0979,3.0736,3.0858,158600.0
2011-08-12 12:30:00,5.09,5.1,5.05,5.05,381900.0,3.0858,3.0918,3.0615,3.0615,381900.0
2011-08-12 12:40:00,5.06,5.08,5.04,5.05,305600.0,3.0676,3.0797,3.0554,3.0615,305600.0
2011-08-12 12:50:00,5.06,5.09,5.05,5.08,320700.0,3.0676,3.0858,3.0615,3.0797,320700.0
2011-08-12 13:00:00,5.08,5.11,5.08,5.1,204700.0,3.0797,3.0979,3.0797,3.0918,204700.0
2011-08-12 13:10:00,5.09,5.11,5.09,5.11,235300.0,3.0858,3.0979,3.0858,3.0979,235300.0
2011-08-12 13:20:00,5.11,5.11,5.07,5.1,226600.0,3.0979,3.0979,3.0736,3.0918,226600.0
2011-08-12 13:30:00,5.1,5.12,5.09,5.09,265800.0,3.0918,3.1039,3.0858,3.0858,265800.0
2011-08-12 13:40:00,5.1,5.12,5.08,5.08,184300.0,3.0918,3.1039,3.0797,3.0797,184300.0
2011-08-12 13:50:00,5.08,5.09,5.03,5.04,667100.0,3.0797,3.0858,3.0494,3.0554,667100.0
2011-08-12 14:00:00,5.05,5.07,5.04,5.06,515900.0,3.0615,3.0736,3.0554,3.0676,515900.0
2011-08-12 14:10:00,5.06,5.06,5.02,5.04,880400.0,3.0676,3.0676,3.0433,3.0554,880400.0
2011-08-12 14:20:00,5.04,5.04,5.01,5.02,598000.0,3.0554,3.0554,3.0373,3.0433,598000.0
2011-08-12 14:30:00,5.02,5.03,5.0,5.01,298800.0,3.0433,3.0494,3.0312,3.0373,298800.0
2011-08-12 14:40:00,5.01,5.02,5.0,5.0,467800.0,3.0373,3.0433,3.0312,3.0312,467800.0
2011-08-12 14:50:00,5.01,5.02,4.99,5.0,283600.0,3.0373,3.0433,3.0251,3.0312,283600.0
2011-08-12 15:00:00,5.0,5.02,4.99,4.99,270600.0,3.0312,3.0433,3.0251,3.0251,270600.0
2011-08-12 15:10:00,4.99,5.01,4.98,4.98,247800.0,3.0251,3.0373,3.0191,3.0191,247800.0
2011-08-12 15:20:00,4.98,4.99,4.96,4.96,332500.0,3.0191,3.0251,3.0069,3.0069,332500.0
2011-08-12 15:30:00,4.96,4.97,4.95,4.96,497100.0,3.0069,3.013,3.0009,3.0069,497100.0
2011-08-12 15:40:00,4.96,4.97,4.95,4.96,214100.0,3.0069,3.013,3.0009,3.0069,214100.0
2011-08-12 15:50:00,4.96,4.98,4.95,4.96,1298000.0,3.0069,3.0191,3.0009,3.0069,1298000.0
2011-08-15 09:30:00,5.04,5.12,5.03,5.11,606000.0,3.0554,3.1039,3.0494,3.0979,606000.0
2011-08-15 09:40:00,5.11,5.11,5.05,5.08,680500.0,3.0979,3.0979,3.0615,3.0797,680500.0
2011-08-15 09:50:00,5.08,5.1,5.06,5.08,609400.0,3.0797,3.0918,3.0676,3.0797,609400.0
2011-08-15 10:00:00,5.08,5.09,5.06,5.07,513800.0,3.0797,3.0858,3.0676,3.0736,513800.0
2011-08-15 10:10:00,5.07,5.11,5.06,5.08,536000.0,3.0736,3.0979,3.0676,3.0797,536000.0
2011-08-15 10:20:00,5.08,5.1,5.07,5.09,390300.0,3.0797,3.0918,3.0736,3.0858,390300.0
2011-08-15 10:30:00,5.09,5.09,5.08,5.09,153100.0,3.0858,3.0858,3.0797,3.0858,153100.0
2011-08-15 10:40:00,5.08,5.11,5.08,5.09,274300.0,3.0797,3.0979,3.0797,3.0858,274300.0
2011-08-15 10:50:00,5.09,5.11,5.08,5.09,405200.0,3.0858,3.0979,3.0797,3.0858,405200.0
2011-08-15 11:00:00,5.09,5.1,5.08,5.08,143500.0,3.0858,3.0918,3.0797,3.0797,143500.0
2011-08-15 11:10:00,5.08,5.1,5.08,5.08,509900.0,3.0797,3.0918,3.0797,3.0797,509900.0
2011-08-15 11:20:00,5.08,5.09,5.07,5.09,183200.0,3.0797,3.0858,3.0736,3.0858,183200.0
2011-08-15 11:30:00,5.08,5.09,5.07,5.09,227000.0,3.0797,3.0858,3.0736,3.0858,227000.0
2011-08-15 11:40:00,5.08,5.11,5.08,5.1,415100.0,3.0797,3.0979,3.0797,3.0918,415100.0
2011-08-15 11:50:00,5.1,5.13,5.1,5.1,408600.0,3.0918,3.11,3.0918,3.0918,408600.0
2011-08-15 12:00:00,5.11,5.11,5.1,5.11,95400.0,3.0979,3.0979,3.0918,3.0979,95400.0
2011-08-15 12:10:00,5.11,5.11,5.1,5.11,89800.0,3.0979,3.0979,3.0918,3.0979,89800.0
2011-08-15 12:20:00,5.11,5.12,5.09,5.11,190200.0,3.0979,3.1039,3.0858,3.0979,190200.0
2011-08-15 12:30:00,5.11,5.11,5.1,5.11,90300.0,3.0979,3.0979,3.0918,3.0979,90300.0
2011-08-15 12:40:00,5.11,5.14,5.1,5.13,280900.0,3.0979,3.1161,3.0918,3.11,280900.0
2011-08-15 12:50:00,5.13,5.14,5.12,5.12,123500.0,3.11,3.1161,3.1039,3.1039,123500.0
2011-08-15 13:00:00,5.12,5.13,5.11,5.13,359700.0,3.1039,3.11,3.0979,3.11,359700.0
2011-08-15 13:10:00,5.13,5.13,5.11,5.13,157400.0,3.11,3.11,3.0979,3.11,157400.0
2011-08-15 13:20:00,5.12,5.14,5.12,5.14,116200.0,3.1039,3.1161,3.1039,3.1161,116200.0
2011-08-15 13:30:00,5.14,5.14,5.12,5.13,193000.0,3.1161,3.1161,3.1039,3.11,193000.0
2011-08-15 13:40:00,5.13,5.13,5.11,5.12,104800.0,3.11,3.11,3.0979,3.1039,104800.0
2011-08-15 13:50:00,5.12,5.15,5.11,5.14,372400.0,3.1039,3.1221,3.0979,3.1161,372400.0
2011-08-15 14:00:00,5.14,5.15,5.13,5.14,147300.0,3.1161,3.1221,3.11,3.1161,147300.0
2011-08-15 14:10:00,5.13,5.14,5.13,5.14,70300.0,3.11,3.1161,3.11,3.1161,70300.0
2011-08-15 14:20:00,5.14,5.17,5.13,5.17,478400.0,3.1161,3.1343,3.11,3.1343,478400.0
2011-08-15 14:30:00,5.16,5.17,5.13,5.14,279900.0,3.1282,3.1343,3.11,3.1161,279900.0
2011-08-15 14:40:00,5.13,5.16,5.13,5.16,149300.0,3.11,3.1282,3.11,3.1282,149300.0
2011-08-15 14:50:00,5.16,5.16,5.14,5.14,161700.0,3.1282,3.1282,3.1161,3.1161,161700.0
2011-08-15 15:00:00,5.15,5.17,5.14,5.17,162300.0,3.1221,3.1343,3.1161,3.1343,162300.0
2011-08-15 15:10:00,5.16,5.17,5.14,5.16,505600.0,3.1282,3.1343,3.1161,3.1282,505600.0
2011-08-15 15:20:00,5.16,5.17,5.14,5.14,319300.0,3.1282,3.1343,3.1161,3.1161,319300.0
2011-08-15 15:30:00,5.15,5.16,5.13,5.16,415700.0,3.1221,3.1282,3.11,3.1282,415700.0
2011-08-15 15:40:00,5.16,5.16,5.15,5.16,308800.0,3.1282,3.1282,3.1221,3.1282,308800.0
2011-08-15 15:50:00,5.15,5.17,5.15,5.17,1111900.0,3.1221,3.1343,3.1221,3.1343,1111900.0
2011-08-16 09:30:00,5.09,5.13,5.06,5.1,464700.0,3.0858,3.11,3.0676,3.0918,464700.0
2011-08-16 09:40:00,5.1,5.13,5.08,5.1,454100.0,3.0918,3.11,3.0797,3.0918,454100.0
2011-08-16 09:50:00,5.11,5.14,5.08,5.1,775900.0,3.0979,3.1161,3.0797,3.0918,775900.0
2011-08-16 10:00:00,5.1,5.11,5.08,5.09,564700.0,3.0918,3.0979,3.0797,3.0858,564700.0
2011-08-16 10:10:00,5.09,5.11,5.08,5.1,274300.0,3.0858,3.0979,3.0797,3.0918,274300.0
2011-08-16 10:20:00,5.1,5.11,5.08,5.1,264200.0,3.0918,3.0979,3.0797,3.0918,264200.0
2011-08-16 10:30:00,5.1,5.1,5.07,5.08,172400.0,3.0918,3.0918,3.0736,3.0797,172400.0
2011-08-16 10:40:00,5.07,5.08,5.05,5.07,328900.0,3.0736,3.0797,3.0615,3.0736,328900.0
2011-08-16 10:50:00,5.08,5.1,5.07,5.1,219600.0,3.0797,3.0918,3.0736,3.0918,219600.0
2011-08-16 11:00:00,5.1,5.11,5.08,5.09,241100.0,3.0918,3.0979,3.0797,3.0858,241100.0
2011-08-16 11:10:00,5.08,5.1,5.08,5.1,355300.0,3.0797,3.0918,3.0797,3.0918,355300.0
2011-08-16 11:20:00,5.1,5.12,5.09,5.11,423700.0,3.0918,3.1039,3.0858,3.0979,423700.0
2011-08-16 11:30:00,5.11,5.13,5.11,5.13,429000.0,3.0979,3.11,3.0979,3.11,429000.0
2011-08-16 11:40:00,5.12,5.15,5.12,5.14,190000.0,3.1039,3.1221,3.1039,3.1161,190000.0
2011-08-16 11:50:00,5.14,5.16,5.13,5.14,350200.0,3.1161,3.1282,3.11,3.1161,350200.0
2011-08-16 12:00:00,5.14,5.16,5.13,5.16,242500.0,3.1161,3.1282,3.11,3.1282,242500.0
2011-08-16 12:10:00,5.16,5.16,5.08,5.1,994100.0,3.1282,3.1282,3.0797,3.0918,994100.0
2011-08-16 12:20:00,5.09,5.11,5.07,5.07,484600.0,3.0858,3.0979,3.0736,3.0736,484600.0
2011-08-16 12:30:00,5.08,5.1,5.07,5.08,207800.0,3.0797,3.0918,3.0736,3.0797,207800.0
2011-08-16 12:40:00,5.08,5.09,5.06,5.08,177000.0,3.0797,3.0858,3.0676,3.0797,177000.0
2011-08-16 12:50:00,5.07,5.09,5.06,5.06,201600.0,3.0736,3.0858,3.0676,3.0676,201600.0
2011-08-16 13:00:00,5.07,5.07,5.05,5.06,317900.0,3.0736,3.0736,3.0615,3.0676,317900.0
2011-08-16 13:10:00,5.07,5.07,5.06,5.07,326300.0,3.0736,3.0736,3.0676,3.0736,326300.0
2011-08-16 13:20:00,5.06,5.07,5.05,5.05,177000.0,3.0676,3.0736,3.0615,3.0615,177000.0
2011-08-16 13:30:00,5.06,5.07,5.05,5.06,332000.0,3.0676,3.0736,3.0615,3.0676,332000.0
2011-08-16 13:40:00,5.06,5.08,5.05,5.08,627500.0,3.0676,3.0797,3.0615,3.0797,627500.0
2011-08-16 13:50:00,5.08,5.1,5.07,5.1,471500.0,3.0797,3.0918,3.0736,3.0918,471500.0
2011-08-16 14:00:00,5.1,5.11,5.09,5.11,199900.0,3.0918,3.0979,3.0858,3.0979,199900.0
2011-08-16 14:10:00,5.11,5.11,5.09,5.09,138100.0,3.0979,3.0979,3.0858,3.0858,138100.0
2011-08-16 14:20:00,5.09,5.1,5.07,5.08,174600.0,3.0858,3.0918,3.0736,3.0797,174600.0
2011-08-16 14:30:00,5.08,5.09,5.07,5.07,183600.0,3.0797,3.0858,3.0736,3.0736,183600.0
2011-08-16 14:40:00,5.08,5.08,5.07,5.08,50000.0,3.0797,3.0797,3.0736,3.0797,50000.0
2011-08-16 14:50:00,5.07,5.09,5.06,5.07,545400.0,3.0736,3.0858,3.0676,3.0736,545400.0
2011-08-16 15:00:00,5.06,5.08,5.06,5.08,304300.0,3.0676,3.0797,3.0676,3.0797,304300.0
2011-08-16 15:10:00,5.08,5.1,5.07,5.09,141800.0,3.0797,3.0918,3.0736,3.0858,141800.0
2011-08-16 15:20:00,5.1,5.1,5.09,5.09,101900.0,3.0918,3.0918,3.0858,3.0858,101900.0
2011-08-16 15:30:00,5.1,5.1,5.07,5.08,201600.0,3.0918,3.0918,3.0736,3.0797,201600.0
2011-08-16 15:40:00,5.07,5.09,5.05,5.06,572500.0,3.0736,3.0858,3.0615,3.0676,572500.0
2011-08-16 15:50:00,5.06,5.06,5.04,5.05,1016600.0,3.0676,3.0676,3.0554,3.0615,1016600.0
2011-08-17 09:30:00,5.12,5.15,5.08,5.12,716100.0,3.1039,3.1221,3.0797,3.1039,716100.0
2011-08-17 09:40:00,5.13,5.16,5.12,5.15,427700.0,3.11,3.1282,3.1039,3.1221,427700.0
2011-08-17 09:50:00,5.16,5.17,5.14,5.17,486100.0,3.1282,3.1343,3.1161,3.1343,486100.0
2011-08-17 10:00:00,5.17,5.2,5.17,5.2,328900.0,3.1343,3.1524,3.1343,3.1524,328900.0
2011-08-17 10:10:00,5.19,5.26,5.19,5.23,731300.0,3.1464,3.1888,3.1464,3.1706,731300.0
2011-08-17 10:20:00,5.24,5.25,5.21,5.23,229200.0,3.1767,3.1828,3.1585,3.1706,229200.0
2011-08-17 10:30:00,5.23,5.23,5.19,5.2,264400.0,3.1706,3.1706,3.1464,3.1524,264400.0
2011-08-17 10:40:00,5.2,5.21,5.18,5.19,133700.0,3.1524,3.1585,3.1403,3.1464,133700.0
2011-08-17 10:50:00,5.19,5.19,5.15,5.15,364800.0,3.1464,3.1464,3.1221,3.1221,364800.0
2011-08-17 11:00:00,5.15,5.17,5.14,5.16,321800.0,3.1221,3.1343,3.1161,3.1282,321800.0
2011-08-17 11:10:00,5.16,5.19,5.16,5.16,679500.0,3.1282,3.1464,3.1282,3.1282,679500.0
2011-08-17 11:20:00,5.16,5.17,5.14,5.16,502200.0,3.1282,3.1343,3.1161,3.1282,502200.0
2011-08-17 11:30:00,5.16,5.16,5.13,5.15,422700.0,3.1282,3.1282,3.11,3.1221,422700.0
2011-08-17 11:40:00,5.15,5.16,5.14,5.15,292800.0,3.1221,3.1282,3.1161,3.1221,292800.0
2011-08-17 11:50:00,5.15,5.17,5.12,5.14,677100.0,3.1221,3.1343,3.1039,3.1161,677100.0
2011-08-17 12:00:00,5.13,5.15,5.1,5.12,638000.0,3.11,3.1221,3.0918,3.1039,638000.0
2011-08-17 12:10:00,5.12,5.14,5.12,5.14,168400.0,3.1039,3.1161,3.1039,3.1161,168400.0
2011-08-17 12:20:00,5.13,5.15,5.12,5.13,312800.0,3.11,3.1221,3.1039,3.11,312800.0
2011-08-17 12:30:00,5.13,5.15,5.13,5.14,351600.0,3.11,3.1221,3.11,3.1161,351600.0
2011-08-17 12:40:00,5.13,5.14,5.12,5.14,126800.0,3.11,3.1161,3.1039,3.1161,126800.0
2011-08-17 12:50:00,5.14,5.14,5.12,5.13,96200.0,3.1161,3.1161,3.1039,3.11,96200.0
2011-08-17 13:00:00,5.12,5.13,5.1,5.11,172300.0,3.1039,3.11,3.0918,3.0979,172300.0
2011-08-17 13:10:00,5.11,5.13,5.1,5.12,331700.0,3.0979,3.11,3.0918,3.1039,331700.0
2011-08-17 13:20:00,5.12,5.13,5.09,5.11,1002400.0,3.1039,3.11,3.0858,3.0979,1002400.0
2011-08-17 13:30:00,5.11,5.11,5.08,5.08,204600.0,3.0979,3.0979,3.0797,3.0797,204600.0
2011-08-17 13:40:00,5.08,5.1,5.05,5.09,459800.0,3.0797,3.0918,3.0615,3.0858,459800.0
2011-08-17 13:50:00,5.08,5.11,5.08,5.09,215900.0,3.0797,3.0979,3.0797,3.0858,215900.0
2011-08-17 14:00:00,5.09,5.1,5.09,5.1,67400.0,3.0858,3.0918,3.0858,3.0918,67400.0
2011-08-17 14:10:00,5.1,5.12,5.1,5.12,107100.0,3.0918,3.1039,3.0918,3.1039,107100.0
2011-08-17 14:20:00,5.12,5.12,5.09,5.1,194900.0,3.1039,3.1039,3.0858,3.0918,194900.0
2011-08-17 14:30:00,5.1,5.1,5.07,5.07,452800.0,3.0918,3.0918,3.0736,3.0736,452800.0
2011-08-17 14:40:00,5.07,5.09,5.07,5.09,236000.0,3.0736,3.0858,3.0736,3.0858,236000.0
2011-08-17 14:50:00,5.09,5.09,5.08,5.09,38400.0,3.0858,3.0858,3.0797,3.0858,38400.0
2011-08-17 15:00:00,5.09,5.1,5.08,5.1,92500.0,3.0858,3.0918,3.0797,3.0918,92500.0
2011-08-17 15:10:00,5.1,5.11,5.09,5.11,108700.0,3.0918,3.0979,3.0858,3.0979,108700.0
2011-08-17 15:20:00,5.11,5.12,5.1,5.11,216000.0,3.0979,3.1039,3.0918,3.0979,216000.0
2011-08-17 15:30:00,5.11,5.12,5.08,5.08,531800.0,3.0979,3.1039,3.0797,3.0797,531800.0
2011-08-17 15:40:00,5.08,5.1,5.08,5.1,360500.0,3.0797,3.0918,3.0797,3.0918,360500.0
2011-08-17 15:50:00,5.1,5.11,5.09,5.09,680500.0,3.0918,3.0979,3.0858,3.0858,680500.0
2011-08-18 09:30:00,4.97,4.97,4.89,4.89,960200.0,3.013,3.013,2.9645,2.9645,960200.0
2011-08-18 09:40:00,4.9,4.93,4.89,4.91,462000.0,2.9706,2.9888,2.9645,2.9766,462000.0
2011-08-18 09:50:00,4.92,4.92,4.87,4.88,497700.0,2.9827,2.9827,2.9524,2.9585,497700.0
2011-08-18 10:00:00,4.88,4.88,4.8,4.82,994900.0,2.9585,2.9585,2.91,2.9221,994900.0
2011-08-18 10:10:00,4.82,4.85,4.8,4.82,678900.0,2.9221,2.9403,2.91,2.9221,678900.0
2011-08-18 10:20:00,4.81,4.86,4.8,4.83,536900.0,2.916,2.9463,2.91,2.9281,536900.0
2011-08-18 10:30:00,4.83,4.84,4.8,4.82,738000.0,2.9281,2.9342,2.91,2.9221,738000.0
2011-08-18 10:40:00,4.82,4.82,4.77,4.79,792300.0,2.9221,2.9221,2.8918,2.9039,792300.0
2011-08-18 10:50:00,4.79,4.82,4.77,4.82,643600.0,2.9039,2.9221,2.8918,2.9221,643600.0
2011-08-18 11:00:00,4.82,4.84,4.8,4.81,486200.0,2.9221,2.9342,2.91,2.916,486200.0
2011-08-18 11:10:00,4.81,4.83,4.79,4.79,605000.0,2.916,2.9281,2.9039,2.9039,605000.0
2011-08-18 11:20:00,4.79,4.82,4.78,4.81,612200.0,2.9039,2.9221,2.8978,2.916,612200.0
2011-08-18 11:30:00,4.81,4.85,4.81,4.82,892500.0,2.916,2.9403,2.916,2.9221,892500.0
2011-08-18 11:40:00,4.82,4.84,4.8,4.83,507500.0,2.9221,2.9342,2.91,2.9281,507500.0
2011-08-18 11:50:00,4.83,4.84,4.81,4.82,364300.0,2.9281,2.9342,2.916,2.9221,364300.0
2011-08-18 12:00:00,4.83,4.83,4.81,4.82,184900.0,2.9281,2.9281,2.916,2.9221,184900.0
2011-08-18 12:10:00,4.81,4.83,4.8,4.83,348500.0,2.916,2.9281,2.91,2.9281,348500.0
2011-08-18 12:20:00,4.83,4.84,4.83,4.83,195600.0,2.9281,2.9342,2.9281,2.9281,195600.0
2011-08-18 12:30:00,4.83,4.84,4.82,4.83,372700.0,2.9281,2.9342,2.9221,2.9281,372700.0
2011-08-18 12:40:00,4.83,4.84,4.81,4.82,578400.0,2.9281,2.9342,2.916,2.9221,578400.0
2011-08-18 12:50:00,4.81,4.83,4.8,4.82,368000.0,2.916,2.9281,2.91,2.9221,368000.0
2011-08-18 13:00:00,4.82,4.83,4.8,4.81,225000.0,2.9221,2.9281,2.91,2.916,225000.0
2011-08-18 13:10:00,4.81,4.81,4.78,4.79,149900.0,2.916,2.916,2.8978,2.9039,149900.0
2011-08-18 13:20:00,4.79,4.81,4.79,4.79,323800.0,2.9039,2.916,2.9039,2.9039,323800.0
2011-08-18 13:30:00,4.8,4.8,4.77,4.77,220400.0,2.91,2.91,2.8918,2.8918,220400.0
2011-08-18 13:40:00,4.78,4.79,4.77,4.79,185700.0,2.8978,2.9039,2.8918,2.9039,185700.0
2011-08-18 13:50:00,4.79,4.79,4.76,4.77,261500.0,2.9039,2.9039,2.8857,2.8918,261500.0
2011-08-18 14:00:00,4.78,4.82,4.77,4.82,700000.0,2.8978,2.9221,2.8918,2.9221,700000.0
2011-08-18 14:10:00,4.82,4.85,4.8,4.84,405700.0,2.9221,2.9403,2.91,2.9342,405700.0
2011-08-18 14:20:00,4.84,4.84,4.82,4.83,211700.0,2.9342,2.9342,2.9221,2.9281,211700.0
2011-08-18 14:30:00,4.83,4.84,4.81,4.83,208800.0,2.9281,2.9342,2.916,2.9281,208800.0
2011-08-18 14:40:00,4.83,4.83,4.8,4.81,167600.0,2.9281,2.9281,2.91,2.916,167600.0
2011-08-18 14:50:00,4.81,4.81,4.78,4.78,334400.0,2.916,2.916,2.8978,2.8978,334400.0
2011-08-18 15:00:00,4.78,4.78,4.76,4.76,199900.0,2.8978,2.8978,2.8857,2.8857,199900.0
2011-08-18 15:10:00,4.77,4.77,4.75,4.75,308500.0,2.8918,2.8918,2.8796,2.8796,308500.0
2011-08-18 15:20:00,4.76,4.8,4.75,4.79,615600.0,2.8857,2.91,2.8796,2.9039,615600.0
2011-08-18 15:30:00,4.79,4.8,4.73,4.74,1945400.0,2.9039,2.91,2.8675,2.8736,1945400.0
2011-08-18 15:40:00,4.73,4.74,4.7,4.71,1761900.0,2.8675,2.8736,2.8493,2.8554,1761900.0
2011-08-18 15:50:00,4.72,4.76,4.71,4.74,2623600.0,2.8615,2.8857,2.8554,2.8736,2623600.0
2011-08-19 09:30:00,4.62,4.73,4.6,4.72,1702300.0,2.8008,2.8675,2.7887,2.8615,1702300.0
2011-08-19 09:40:00,4.73,4.77,4.69,4.7,629600.0,2.8675,2.8918,2.8433,2.8493,629600.0
2011-08-19 09:50:00,4.7,4.76,4.68,4.75,443300.0,2.8493,2.8857,2.8372,2.8796,443300.0
2011-08-19 10:00:00,4.75,4.75,4.71,4.74,1409000.0,2.8796,2.8796,2.8554,2.8736,1409000.0
2011-08-19 10:10:00,4.74,4.75,4.72,4.73,1512300.0,2.8736,2.8796,2.8615,2.8675,1512300.0
2011-08-19 10:20:00,4.74,4.75,4.71,4.73,1202000.0,2.8736,2.8796,2.8554,2.8675,1202000.0
2011-08-19 10:30:00,4.74,4.75,4.67,4.68,440800.0,2.8736,2.8796,2.8311,2.8372,440800.0
2011-08-19 10:40:00,4.67,4.74,4.67,4.71,611800.0,2.8311,2.8736,2.8311,2.8554,611800.0
2011-08-19 10:50:00,4.72,4.73,4.7,4.72,175900.0,2.8615,2.8675,2.8493,2.8615,175900.0
2011-08-19 11:00:00,4.71,4.72,4.67,4.67,221300.0,2.8554,2.8615,2.8311,2.8311,221300.0
2011-08-19 11:10:00,4.67,4.68,4.65,4.66,213700.0,2.8311,2.8372,2.819,2.8251,213700.0
2011-08-19 11:20:00,4.66,4.69,4.66,4.67,280700.0,2.8251,2.8433,2.8251,2.8311,280700.0
2011-08-19 11:30:00,4.67,4.69,4.66,4.67,112000.0,2.8311,2.8433,2.8251,2.8311,112000.0
2011-08-19 11:40:00,4.67,4.68,4.65,4.66,237100.0,2.8311,2.8372,2.819,2.8251,237100.0
2011-08-19 11:50:00,4.66,4.7,4.65,4.7,274700.0,2.8251,2.8493,2.819,2.8493,274700.0
2011-08-19 12:00:00,4.7,4.7,4.67,4.68,131800.0,2.8493,2.8493,2.8311,2.8372,131800.0
2011-08-19 12:10:00,4.69,4.69,4.68,4.69,48800.0,2.8433,2.8433,2.8372,2.8433,48800.0
2011-08-19 12:20:00,4.68,4.69,4.67,4.69,114600.0,2.8372,2.8433,2.8311,2.8433,114600.0
2011-08-19 12:30:00,4.69,4.71,4.68,4.69,236600.0,2.8433,2.8554,2.8372,2.8433,236600.0
2011-08-19 12:40:00,4.69,4.69,4.67,4.68,278400.0,2.8433,2.8433,2.8311,2.8372,278400.0
2011-08-19 12:50:00,4.68,4.69,4.65,4.65,231200.0,2.8372,2.8433,2.819,2.819,231200.0
2011-08-19 13:00:00,4.65,4.66,4.64,4.65,201000.0,2.819,2.8251,2.813,2.819,201000.0
2011-08-19 13:10:00,4.66,4.66,4.64,4.65,560800.0,2.8251,2.8251,2.813,2.819,560800.0
2011-08-19 13:20:00,4.65,4.65,4.59,4.62,673400.0,2.819,2.819,2.7826,2.8008,673400.0
2011-08-19 13:30:00,4.61,4.62,4.58,4.62,474600.0,2.7948,2.8008,2.7766,2.8008,474600.0
2011-08-19 13:40:00,4.62,4.64,4.6,4.64,522900.0,2.8008,2.813,2.7887,2.813,522900.0
2011-08-19 13:50:00,4.63,4.64,4.61,4.63,129100.0,2.8069,2.813,2.7948,2.8069,129100.0
2011-08-19 14:00:00,4.62,4.63,4.6,4.61,234800.0,2.8008,2.8069,2.7887,2.7948,234800.0
2011-08-19 14:10:00,4.61,4.61,4.59,4.59,149300.0,2.7948,2.7948,2.7826,2.7826,149300.0
2011-08-19 14:20:00,4.6,4.6,4.57,4.59,397900.0,2.7887,2.7887,2.7705,2.7826,397900.0
2011-08-19 14:30:00,4.58,4.6,4.57,4.6,344900.0,2.7766,2.7887,2.7705,2.7887,344900.0
2011-08-19 14:40:00,4.6,4.63,4.59,4.6,484900.0,2.7887,2.8069,2.7826,2.7887,484900.0
2011-08-19 14:50:00,4.6,4.61,4.58,4.59,228300.0,2.7887,2.7948,2.7766,2.7826,228300.0
2011-08-19 15:00:00,4.59,4.6,4.58,4.58,346100.0,2.7826,2.7887,2.7766,2.7766,346100.0
2011-08-19 15:10:00,4.58,4.59,4.57,4.59,277600.0,2.7766,2.7826,2.7705,2.7826,277600.0
2011-08-19 15:20:00,4.58,4.62,4.58,4.62,358400.0,2.7766,2.8008,2.7766,2.8008,358400.0
2011-08-19 15:30:00,4.62,4.62,4.6,4.61,318400.0,2.8008,2.8008,2.7887,2.7948,318400.0
2011-08-19 15:40:00,4.61,4.61,4.6,4.61,249700.0,2.7948,2.7948,2.7887,2.7948,249700.0
2011-08-19 15:50:00,4.6,4.61,4.56,4.56,1369400.0,2.7887,2.7948,2.7645,2.7645,1369400.0
2011-08-22 09:30:00,4.7,4.74,4.66,4.67,410100.0,2.8493,2.8736,2.8251,2.8311,410100.0
2011-08-22 09:40:00,4.66,4.7,4.66,4.69,347500.0,2.8251,2.8493,2.8251,2.8433,347500.0
2011-08-22 09:50:00,4.7,4.7,4.65,4.67,323900.0,2.8493,2.8493,2.819,2.8311,323900.0
2011-08-22 10:00:00,4.66,4.68,4.62,4.64,751900.0,2.8251,2.8372,2.8008,2.813,751900.0
2011-08-22 10:10:00,4.64,4.66,4.62,4.65,256600.0,2.813,2.8251,2.8008,2.819,256600.0
2011-08-22 10:20:00,4.64,4.67,4.63,4.65,325400.0,2.813,2.8311,2.8069,2.819,325400.0
2011-08-22 10:30:00,4.65,4.66,4.64,4.65,126100.0,2.819,2.8251,2.813,2.819,126100.0
2011-08-22 10:40:00,4.65,4.66,4.65,4.66,34400.0,2.819,2.8251,2.819,2.8251,34400.0
2011-08-22 10:50:00,4.65,4.67,4.63,4.64,413100.0,2.819,2.8311,2.8069,2.813,413100.0
2011-08-22 11:00:00,4.63,4.64,4.62,4.63,117200.0,2.8069,2.813,2.8008,2.8069,117200.0
2011-08-22 11:10:00,4.63,4.65,4.61,4.62,223800.0,2.8069,2.819,2.7948,2.8008,223800.0
2011-08-22 11:20:00,4.62,4.62,4.58,4.58,227800.0,2.8008,2.8008,2.7766,2.7766,227800.0
2011-08-22 11:30:00,4.58,4.61,4.58,4.58,236900.0,2.7766,2.7948,2.7766,2.7766,236900.0
2011-08-22 11:40:00,4.58,4.59,4.57,4.58,114000.0,2.7766,2.7826,2.7705,2.7766,114000.0
2011-08-22 11:50:00,4.58,4.58,4.52,4.54,228000.0,2.7766,2.7766,2.7402,2.7523,228000.0
2011-08-22 12:00:00,4.55,4.57,4.54,4.57,204500.0,2.7584,2.7705,2.7523,2.7705,204500.0
2011-08-22 12:10:00,4.57,4.57,4.55,4.57,116900.0,2.7705,2.7705,2.7584,2.7705,116900.0
2011-08-22 12:20:00,4.57,4.59,4.56,4.56,172100.0,2.7705,2.7826,2.7645,2.7645,172100.0
2011-08-22 12:30:00,4.56,4.58,4.55,4.57,106300.0,2.7645,2.7766,2.7584,2.7705,106300.0
2011-08-22 12:40:00,4.57,4.61,4.55,4.61,235300.0,2.7705,2.7948,2.7584,2.7948,235300.0
2011-08-22 12:50:00,4.6,4.63,4.58,4.63,221700.0,2.7887,2.8069,2.7766,2.8069,221700.0
2011-08-22 13:00:00,4.62,4.63,4.61,4.63,210400.0,2.8008,2.8069,2.7948,2.8069,210400.0
2011-08-22 13:10:00,4.62,4.63,4.6,4.61,138600.0,2.8008,2.8069,2.7887,2.7948,138600.0
2011-08-22 13:20:00,4.61,4.62,4.58,4.59,189600.0,2.7948,2.8008,2.7766,2.7826,189600.0
2011-08-22 13:30:00,4.59,4.6,4.56,4.57,123000.0,2.7826,2.7887,2.7645,2.7705,123000.0
2011-08-22 13:40:00,4.56,4.58,4.56,4.57,269600.0,2.7645,2.7766,2.7645,2.7705,269600.0
2011-08-22 13:50:00,4.57,4.58,4.55,4.58,248200.0,2.7705,2.7766,2.7584,2.7766,248200.0
2011-08-22 14:00:00,4.59,4.6,4.57,4.59,373500.0,2.7826,2.7887,2.7705,2.7826,373500.0
2011-08-22 14:10:00,4.58,4.59,4.56,4.56,309500.0,2.7766,2.7826,2.7645,2.7645,309500.0
2011-08-22 14:20:00,4.57,4.58,4.56,4.56,135400.0,2.7705,2.7766,2.7645,2.7645,135400.0
2011-08-22 14:30:00,4.56,4.58,4.56,4.57,241500.0,2.7645,2.7766,2.7645,2.7705,241500.0
2011-08-22 14:40:00,4.56,4.57,4.55,4.55,284600.0,2.7645,2.7705,2.7584,2.7584,284600.0
2011-08-22 14:50:00,4.55,4.57,4.55,4.55,184800.0,2.7584,2.7705,2.7584,2.7584,184800.0
2011-08-22 15:00:00,4.56,4.56,4.54,4.54,148100.0,2.7645,2.7645,2.7523,2.7523,148100.0
2011-08-22 15:10:00,4.54,4.55,4.54,4.54,100300.0,2.7523,2.7584,2.7523,2.7523,100300.0
2011-08-22 15:20:00,4.54,4.55,4.53,4.53,222600.0,2.7523,2.7584,2.7463,2.7463,222600.0
2011-08-22 15:30:00,4.54,4.54,4.51,4.52,359500.0,2.7523,2.7523,2.7341,2.7402,359500.0
2011-08-22 15:40:00,4.52,4.54,4.51,4.53,583400.0,2.7402,2.7523,2.7341,2.7463,583400.0
2011-08-22 15:50:00,4.53,4.53,4.51,4.51,1176900.0,2.7463,2.7463,2.7341,2.7341,1176900.0
2011-08-23 09:30:00,4.57,4.59,4.47,4.49,720100.0,2.7705,2.7826,2.7099,2.722,720100.0
2011-08-23 09:40:00,4.49,4.6,4.48,4.58,479900.0,2.722,2.7887,2.716,2.7766,479900.0
2011-08-23 09:50:00,4.59,4.62,4.57,4.58,494700.0,2.7826,2.8008,2.7705,2.7766,494700.0
2011-08-23 10:00:00,4.59,4.61,4.57,4.61,497600.0,2.7826,2.7948,2.7705,2.7948,497600.0
2011-08-23 10:10:00,4.61,4.62,4.59,4.59,434700.0,2.7948,2.8008,2.7826,2.7826,434700.0
2011-08-23 10:20:00,4.59,4.61,4.58,4.61,201200.0,2.7826,2.7948,2.7766,2.7948,201200.0
2011-08-23 10:30:00,4.6,4.61,4.56,4.6,657800.0,2.7887,2.7948,2.7645,2.7887,657800.0
2011-08-23 10:40:00,4.6,4.62,4.6,4.61,257200.0,2.7887,2.8008,2.7887,2.7948,257200.0
2011-08-23 10:50:00,4.61,4.61,4.56,4.56,223900.0,2.7948,2.7948,2.7645,2.7645,223900.0
2011-08-23 11:00:00,4.56,4.57,4.55,4.57,113400.0,2.7645,2.7705,2.7584,2.7705,113400.0
2011-08-23 11:10:00,4.57,4.59,4.56,4.59,191300.0,2.7705,2.7826,2.7645,2.7826,191300.0
2011-08-23 11:20:00,4.59,4.61,4.57,4.61,119300.0,2.7826,2.7948,2.7705,2.7948,119300.0
2011-08-23 11:30:00,4.61,4.62,4.6,4.62,202700.0,2.7948,2.8008,2.7887,2.8008,202700.0
2011-08-23 11:40:00,4.62,4.62,4.61,4.62,133400.0,2.8008,2.8008,2.7948,2.8008,133400.0
2011-08-23 11:50:00,4.62,4.64,4.61,4.64,163600.0,2.8008,2.813,2.7948,2.813,163600.0
2011-08-23 12:00:00,4.64,4.64,4.6,4.62,159500.0,2.813,2.813,2.7887,2.8008,159500.0
2011-08-23 12:10:00,4.62,4.63,4.62,4.63,58200.0,2.8008,2.8069,2.8008,2.8069,58200.0
2011-08-23 12:20:00,4.63,4.63,4.62,4.62,81600.0,2.8069,2.8069,2.8008,2.8008,81600.0
2011-08-23 12:30:00,4.63,4.66,4.62,4.66,271600.0,2.8069,2.8251,2.8008,2.8251,271600.0
2011-08-23 12:40:00,4.66,4.68,4.65,4.67,329000.0,2.8251,2.8372,2.819,2.8311,329000.0
2011-08-23 12:50:00,4.67,4.68,4.67,4.67,173700.0,2.8311,2.8372,2.8311,2.8311,173700.0
2011-08-23 13:00:00,4.67,4.68,4.66,4.66,144700.0,2.8311,2.8372,2.8251,2.8251,144700.0
2011-08-23 13:10:00,4.66,4.66,4.65,4.66,108200.0,2.8251,2.8251,2.819,2.8251,108200.0
2011-08-23 13:20:00,4.66,4.67,4.65,4.65,77400.0,2.8251,2.8311,2.819,2.819,77400.0
2011-08-23 13:30:00,4.66,4.66,4.63,4.63,127400.0,2.8251,2.8251,2.8069,2.8069,127400.0
2011-08-23 13:40:00,4.63,4.64,4.62,4.63,100600.0,2.8069,2.813,2.8008,2.8069,100600.0
2011-08-23 13:50:00,4.64,4.64,4.57,4.61,233000.0,2.813,2.813,2.7705,2.7948,233000.0
2011-08-23 14:00:00,4.61,4.63,4.59,4.62,402300.0,2.7948,2.8069,2.7826,2.8008,402300.0
2011-08-23 14:10:00,4.62,4.63,4.6,4.62,200000.0,2.8008,2.8069,2.7887,2.8008,200000.0
2011-08-23 14:20:00,4.62,4.66,4.61,4.65,442700.0,2.8008,2.8251,2.7948,2.819,442700.0
2011-08-23 14:30:00,4.66,4.68,4.65,4.66,245900.0,2.8251,2.8372,2.819,2.8251,245900.0
2011-08-23 14:40:00,4.66,4.68,4.65,4.68,129800.0,2.8251,2.8372,2.819,2.8372,129800.0
2011-08-23 14:50:00,4.68,4.69,4.67,4.67,158200.0,2.8372,2.8433,2.8311,2.8311,158200.0
2011-08-23 15:00:00,4.68,4.72,4.67,4.71,409900.0,2.8372,2.8615,2.8311,2.8554,409900.0
2011-08-23 15:10:00,4.71,4.74,4.69,4.69,290000.0,2.8554,2.8736,2.8433,2.8433,290000.0
2011-08-23 15:20:00,4.7,4.7,4.68,4.68,217300.0,2.8493,2.8493,2.8372,2.8372,217300.0
2011-08-23 15:30:00,4.69,4.69,4.68,4.69,113900.0,2.8433,2.8433,2.8372,2.8433,113900.0
2011-08-23 15:40:00,4.69,4.72,4.68,4.71,470200.0,2.8433,2.8615,2.8372,2.8554,470200.0
2011-08-23 15:50:00,4.71,4.75,4.71,4.75,1094900.0,2.8554,2.8796,2.8554,2.8796,1094900.0
2011-08-24 09:30:00,4.73,4.79,4.69,4.76,504100.0,2.8675,2.9039,2.8433,2.8857,504100.0
2011-08-24 09:40:00,4.76,4.84,4.74,4.82,247100.0,2.8857,2.9342,2.8736,2.9221,247100.0
2011-08-24 09:50:00,4.82,4.87,4.81,4.85,345100.0,2.9221,2.9524,2.916,2.9403,345100.0
2011-08-24 10:00:00,4.86,4.9,4.85,4.86,492300.0,2.9463,2.9706,2.9403,2.9463,492300.0
2011-08-24 10:10:00,4.86,4.88,4.83,4.85,523800.0,2.9463,2.9585,2.9281,2.9403,523800.0
2011-08-24 10:20:00,4.85,4.85,4.81,4.82,243000.0,2.9403,2.9403,2.916,2.9221,243000.0
2011-08-24 10:30:00,4.83,4.84,4.81,4.83,262200.0,2.9281,2.9342,2.916,2.9281,262200.0
2011-08-24 10:40:00,4.82,4.85,4.79,4.79,265400.0,2.9221,2.9403,2.9039,2.9039,265400.0
2011-08-24 10:50:00,4.79,4.86,4.79,4.83,644500.0,2.9039,2.9463,2.9039,2.9281,644500.0
2011-08-24 11:00:00,4.83,4.84,4.82,4.83,163000.0,2.9281,2.9342,2.9221,2.9281,163000.0
2011-08-24 11:10:00,4.83,4.86,4.83,4.83,235300.0,2.9281,2.9463,2.9281,2.9281,235300.0
2011-08-24 11:20:00,4.84,4.87,4.83,4.85,390600.0,2.9342,2.9524,2.9281,2.9403,390600.0
2011-08-24 11:30:00,4.85,4.86,4.84,4.85,224300.0,2.9403,2.9463,2.9342,2.9403,224300.0
2011-08-24 11:40:00,4.85,4.86,4.83,4.84,235200.0,2.9403,2.9463,2.9281,2.9342,235200.0
2011-08-24 11:50:00,4.83,4.84,4.8,4.81,287800.0,2.9281,2.9342,2.91,2.916,287800.0
2011-08-24 12:00:00,4.81,4.81,4.78,4.79,218800.0,2.916,2.916,2.8978,2.9039,218800.0
2011-08-24 12:10:00,4.79,4.8,4.77,4.79,160700.0,2.9039,2.91,2.8918,2.9039,160700.0
2011-08-24 12:20:00,4.79,4.82,4.79,4.81,206200.0,2.9039,2.9221,2.9039,2.916,206200.0
2011-08-24 12:30:00,4.81,4.81,4.8,4.81,35200.0,2.916,2.916,2.91,2.916,35200.0
2011-08-24 12:40:00,4.81,4.81,4.78,4.78,65700.0,2.916,2.916,2.8978,2.8978,65700.0
2011-08-24 12:50:00,4.78,4.8,4.78,4.79,183100.0,2.8978,2.91,2.8978,2.9039,183100.0
2011-08-24 13:00:00,4.79,4.82,4.79,4.81,139900.0,2.9039,2.9221,2.9039,2.916,139900.0
2011-08-24 13:10:00,4.8,4.83,4.8,4.82,90800.0,2.91,2.9281,2.91,2.9221,90800.0
2011-08-24 13:20:00,4.83,4.84,4.83,4.83,37700.0,2.9281,2.9342,2.9281,2.9281,37700.0
2011-08-24 13:30:00,4.83,4.84,4.81,4.82,580300.0,2.9281,2.9342,2.916,2.9221,580300.0
2011-08-24 13:40:00,4.83,4.85,4.82,4.85,274700.0,2.9281,2.9403,2.9221,2.9403,274700.0
2011-08-24 13:50:00,4.85,4.85,4.82,4.85,165600.0,2.9403,2.9403,2.9221,2.9403,165600.0
2011-08-24 14:00:00,4.85,4.85,4.84,4.85,35100.0,2.9403,2.9403,2.9342,2.9403,35100.0
2011-08-24 14:10:00,4.85,4.85,4.82,4.83,200400.0,2.9403,2.9403,2.9221,2.9281,200400.0
2011-08-24 14:20:00,4.82,4.83,4.82,4.82,138400.0,2.9221,2.9281,2.9221,2.9221,138400.0
2011-08-24 14:30:00,4.82,4.83,4.82,4.82,110700.0,2.9221,2.9281,2.9221,2.9221,110700.0
2011-08-24 14:40:00,4.83,4.85,4.82,4.83,377900.0,2.9281,2.9403,2.9221,2.9281,377900.0
2011-08-24 14:50:00,4.83,4.85,4.83,4.84,253200.0,2.9281,2.9403,2.9281,2.9342,253200.0
2011-08-24 15:00:00,4.84,4.85,4.83,4.84,169300.0,2.9342,2.9403,2.9281,2.9342,169300.0
2011-08-24 15:10:00,4.83,4.86,4.83,4.86,120900.0,2.9281,2.9463,2.9281,2.9463,120900.0
2011-08-24 15:20:00,4.86,4.88,4.85,4.88,102600.0,2.9463,2.9585,2.9403,2.9585,102600.0
2011-08-24 15:30:00,4.88,4.91,4.87,4.91,467400.0,2.9585,2.9766,2.9524,2.9766,467400.0
2011-08-24 15:40:00,4.91,4.92,4.9,4.92,441200.0,2.9766,2.9827,2.9706,2.9827,441200.0
2011-08-24 15:50:00,4.92,4.92,4.9,4.92,736800.0,2.9827,2.9827,2.9706,2.9827,736800.0
2011-08-25 09:30:00,5.03,5.18,5.02,5.13,1627800.0,3.0494,3.1403,3.0433,3.11,1627800.0
2011-08-25 09:40:00,5.13,5.14,5.02,5.04,1332800.0,3.11,3.1161,3.0433,3.0554,1332800.0
2011-08-25 09:50:00,5.04,5.04,4.96,5.01,930400.0,3.0554,3.0554,3.0069,3.0373,930400.0
2011-08-25 10:00:00,5.0,5.01,4.96,5.0,1162300.0,3.0312,3.0373,3.0069,3.0312,1162300.0
2011-08-25 10:10:00,5.0,5.03,4.98,4.98,846300.0,3.0312,3.0494,3.0191,3.0191,846300.0
2011-08-25 10:20:00,4.98,4.99,4.92,4.95,488700.0,3.0191,3.0251,2.9827,3.0009,488700.0
2011-08-25 10:30:00,4.95,4.96,4.9,4.9,605700.0,3.0009,3.0069,2.9706,2.9706,605700.0
2011-08-25 10:40:00,4.91,4.94,4.86,4.88,716700.0,2.9766,2.9948,2.9463,2.9585,716700.0
2011-08-25 10:50:00,4.88,4.95,4.86,4.95,446800.0,2.9585,3.0009,2.9463,3.0009,446800.0
2011-08-25 11:00:00,4.95,4.96,4.9,4.9,450800.0,3.0009,3.0069,2.9706,2.9706,450800.0
2011-08-25 11:10:00,4.9,4.95,4.9,4.95,527200.0,2.9706,3.0009,2.9706,3.0009,527200.0
2011-08-25 11:20:00,4.95,4.96,4.94,4.95,246200.0,3.0009,3.0069,2.9948,3.0009,246200.0
2011-08-25 11:30:00,4.96,4.96,4.87,4.88,461600.0,3.0069,3.0069,2.9524,2.9585,461600.0
2011-08-25 11:40:00,4.88,4.89,4.86,4.88,336900.0,2.9585,2.9645,2.9463,2.9585,336900.0
2011-08-25 11:50:00,4.87,4.88,4.87,4.87,52300.0,2.9524,2.9585,2.9524,2.9524,52300.0
2011-08-25 12:00:00,4.88,4.88,4.82,4.83,479500.0,2.9585,2.9585,2.9221,2.9281,479500.0
2011-08-25 12:10:00,4.84,4.85,4.8,4.8,858700.0,2.9342,2.9403,2.91,2.91,858700.0
2011-08-25 12:20:00,4.8,4.82,4.79,4.81,319300.0,2.91,2.9221,2.9039,2.916,319300.0
2011-08-25 12:30:00,4.81,4.82,4.78,4.79,257200.0,2.916,2.9221,2.8978,2.9039,257200.0
2011-08-25 12:40:00,4.79,4.8,4.76,4.78,291300.0,2.9039,2.91,2.8857,2.8978,291300.0
2011-08-25 12:50:00,4.78,4.8,4.75,4.8,238200.0,2.8978,2.91,2.8796,2.91,238200.0
2011-08-25 13:00:00,4.79,4.82,4.79,4.81,209300.0,2.9039,2.9221,2.9039,2.916,209300.0
2011-08-25 13:10:00,4.8,4.82,4.8,4.82,150500.0,2.91,2.9221,2.91,2.9221,150500.0
2011-08-25 13:20:00,4.82,4.88,4.82,4.88,479500.0,2.9221,2.9585,2.9221,2.9585,479500.0
2011-08-25 13:30:00,4.88,4.89,4.85,4.87,416400.0,2.9585,2.9645,2.9403,2.9524,416400.0
2011-08-25 13:40:00,4.87,4.88,4.83,4.85,171700.0,2.9524,2.9585,2.9281,2.9403,171700.0
2011-08-25 13:50:00,4.84,4.87,4.83,4.86,177900.0,2.9342,2.9524,2.9281,2.9463,177900.0
2011-08-25 14:00:00,4.87,4.87,4.83,4.84,234000.0,2.9524,2.9524,2.9281,2.9342,234000.0
2011-08-25 14:10:00,4.83,4.86,4.83,4.85,258000.0,2.9281,2.9463,2.9281,2.9403,258000.0
2011-08-25 14:20:00,4.85,4.86,4.82,4.85,227100.0,2.9403,2.9463,2.9221,2.9403,227100.0
2011-08-25 14:30:00,4.84,4.85,4.83,4.85,223900.0,2.9342,2.9403,2.9281,2.9403,223900.0
2011-08-25 14:40:00,4.85,4.85,4.82,4.82,134100.0,2.9403,2.9403,2.9221,2.9221,134100.0
2011-08-25 14:50:00,4.83,4.84,4.79,4.81,329800.0,2.9281,2.9342,2.9039,2.916,329800.0
2011-08-25 15:00:00,4.8,4.81,4.78,4.8,338200.0,2.91,2.916,2.8978,2.91,338200.0
2011-08-25 15:10:00,4.81,4.84,4.8,4.84,324200.0,2.916,2.9342,2.91,2.9342,324200.0
2011-08-25 15:20:00,4.84,4.86,4.83,4.83,125100.0,2.9342,2.9463,2.9281,2.9281,125100.0
2011-08-25 15:30:00,4.83,4.84,4.81,4.82,292000.0,2.9281,2.9342,2.916,2.9221,292000.0
2011-08-25 15:40:00,4.82,4.83,4.8,4.83,518200.0,2.9221,2.9281,2.91,2.9281,518200.0
2011-08-25 15:50:00,4.83,4.83,4.8,4.82,730700.0,2.9281,2.9281,2.91,2.9221,730700.0
2011-08-26 09:30:00,4.81,4.85,4.73,4.79,586500.0,2.916,2.9403,2.8675,2.9039,586500.0
2011-08-26 09:40:00,4.78,4.82,4.76,4.79,369100.0,2.8978,2.9221,2.8857,2.9039,369100.0
2011-08-26 09:50:00,4.79,4.81,4.75,4.8,345700.0,2.9039,2.916,2.8796,2.91,345700.0
2011-08-26 10:00:00,4.8,4.8,4.71,4.75,380100.0,2.91,2.91,2.8554,2.8796,380100.0
2011-08-26 10:10:00,4.75,4.79,4.73,4.78,200400.0,2.8796,2.9039,2.8675,2.8978,200400.0
2011-08-26 10:20:00,4.77,4.85,4.77,4.82,744600.0,2.8918,2.9403,2.8918,2.9221,744600.0
2011-08-26 10:30:00,4.81,4.83,4.78,4.82,352100.0,2.916,2.9281,2.8978,2.9221,352100.0
2011-08-26 10:40:00,4.81,4.93,4.81,4.9,369100.0,2.916,2.9888,2.916,2.9706,369100.0
2011-08-26 10:50:00,4.9,4.91,4.85,4.87,381500.0,2.9706,2.9766,2.9403,2.9524,381500.0
2011-08-26 11:00:00,4.86,4.91,4.85,4.9,440000.0,2.9463,2.9766,2.9403,2.9706,440000.0
2011-08-26 11:10:00,4.9,4.95,4.89,4.91,348800.0,2.9706,3.0009,2.9645,2.9766,348800.0
2011-08-26 11:20:00,4.92,4.92,4.9,4.9,171500.0,2.9827,2.9827,2.9706,2.9706,171500.0
2011-08-26 11:30:00,4.89,4.92,4.89,4.89,108000.0,2.9645,2.9827,2.9645,2.9645,108000.0
2011-08-26 11:40:00,4.89,4.91,4.88,4.9,159900.0,2.9645,2.9766,2.9585,2.9706,159900.0
2011-08-26 11:50:00,4.89,4.92,4.88,4.91,129400.0,2.9645,2.9827,2.9585,2.9766,129400.0
2011-08-26 12:00:00,4.91,4.98,4.91,4.97,510600.0,2.9766,3.0191,2.9766,3.013,510600.0
2011-08-26 12:10:00,4.98,4.99,4.94,4.95,172200.0,3.0191,3.0251,2.9948,3.0009,172200.0
2011-08-26 12:20:00,4.95,4.97,4.95,4.96,251700.0,3.0009,3.013,3.0009,3.0069,251700.0
2011-08-26 12:30:00,4.96,4.96,4.92,4.94,140000.0,3.0069,3.0069,2.9827,2.9948,140000.0
2011-08-26 12:40:00,4.94,4.95,4.93,4.94,152100.0,2.9948,3.0009,2.9888,2.9948,152100.0
2011-08-26 12:50:00,4.94,4.95,4.92,4.94,188300.0,2.9948,3.0009,2.9827,2.9948,188300.0
2011-08-26 13:00:00,4.94,4.95,4.92,4.94,127000.0,2.9948,3.0009,2.9827,2.9948,127000.0
2011-08-26 13:10:00,4.94,4.96,4.94,4.94,107700.0,2.9948,3.0069,2.9948,2.9948,107700.0
2011-08-26 13:20:00,4.94,4.96,4.93,4.96,53800.0,2.9948,3.0069,2.9888,3.0069,53800.0
2011-08-26 13:30:00,4.95,4.96,4.95,4.96,71800.0,3.0009,3.0069,3.0009,3.0069,71800.0
2011-08-26 13:40:00,4.96,4.97,4.95,4.96,232200.0,3.0069,3.013,3.0009,3.0069,232200.0
2011-08-26 13:50:00,4.96,4.97,4.94,4.96,157000.0,3.0069,3.013,2.9948,3.0069,157000.0
2011-08-26 14:00:00,4.96,4.97,4.94,4.96,250700.0,3.0069,3.013,2.9948,3.0069,250700.0
2011-08-26 14:10:00,4.96,4.96,4.94,4.96,177400.0,3.0069,3.0069,2.9948,3.0069,177400.0
2011-08-26 14:20:00,4.96,4.96,4.91,4.92,197200.0,3.0069,3.0069,2.9766,2.9827,197200.0
2011-08-26 14:30:00,4.92,4.93,4.9,4.91,238600.0,2.9827,2.9888,2.9706,2.9766,238600.0
2011-08-26 14:40:00,4.91,4.91,4.9,4.91,118300.0,2.9766,2.9766,2.9706,2.9766,118300.0
2011-08-26 14:50:00,4.91,4.91,4.89,4.9,144800.0,2.9766,2.9766,2.9645,2.9706,144800.0
2011-08-26 15:00:00,4.89,4.91,4.87,4.87,390500.0,2.9645,2.9766,2.9524,2.9524,390500.0
2011-08-26 15:10:00,4.88,4.88,4.84,4.85,193200.0,2.9585,2.9585,2.9342,2.9403,193200.0
2011-08-26 15:20:00,4.85,4.86,4.84,4.85,163700.0,2.9403,2.9463,2.9342,2.9403,163700.0
2011-08-26 15:30:00,4.85,4.86,4.84,4.86,307800.0,2.9403,2.9463,2.9342,2.9463,307800.0
2011-08-26 15:40:00,4.86,4.9,4.86,4.88,289000.0,2.9463,2.9706,2.9463,2.9585,289000.0
2011-08-26 15:50:00,4.89,4.9,4.88,4.9,662600.0,2.9645,2.9706,2.9585,2.9706,662600.0
2011-08-29 09:30:00,5.0,5.03,4.98,5.0,334100.0,3.0312,3.0494,3.0191,3.0312,334100.0
2011-08-29 09:40:00,4.99,5.02,4.98,5.02,159100.0,3.0251,3.0433,3.0191,3.0433,159100.0
2011-08-29 09:50:00,5.02,5.04,5.01,5.04,214400.0,3.0433,3.0554,3.0373,3.0554,214400.0
2011-08-29 10:00:00,5.03,5.04,4.99,5.01,303700.0,3.0494,3.0554,3.0251,3.0373,303700.0
2011-08-29 10:10:00,5.01,5.05,5.01,5.04,387500.0,3.0373,3.0615,3.0373,3.0554,387500.0
2011-08-29 10:20:00,5.03,5.05,5.03,5.03,410100.0,3.0494,3.0615,3.0494,3.0494,410100.0
2011-08-29 10:30:00,5.03,5.04,5.0,5.01,428800.0,3.0494,3.0554,3.0312,3.0373,428800.0
2011-08-29 10:40:00,5.02,5.02,5.0,5.0,273000.0,3.0433,3.0433,3.0312,3.0312,273000.0
2011-08-29 10:50:00,5.0,5.01,5.0,5.0,211500.0,3.0312,3.0373,3.0312,3.0312,211500.0
2011-08-29 11:00:00,5.01,5.01,5.0,5.0,95100.0,3.0373,3.0373,3.0312,3.0312,95100.0
2011-08-29 11:10:00,5.0,5.02,5.0,5.0,283300.0,3.0312,3.0433,3.0312,3.0312,283300.0
2011-08-29 11:20:00,5.0,5.01,4.98,5.0,397600.0,3.0312,3.0373,3.0191,3.0312,397600.0
2011-08-29 11:30:00,5.0,5.02,5.0,5.01,124800.0,3.0312,3.0433,3.0312,3.0373,124800.0
2011-08-29 11:40:00,5.02,5.02,5.0,5.01,107500.0,3.0433,3.0433,3.0312,3.0373,107500.0
2011-08-29 11:50:00,5.0,5.01,5.0,5.0,135200.0,3.0312,3.0373,3.0312,3.0312,135200.0
2011-08-29 12:00:00,5.0,5.01,5.0,5.0,50100.0,3.0312,3.0373,3.0312,3.0312,50100.0
2011-08-29 12:10:00,5.0,5.01,5.0,5.0,68400.0,3.0312,3.0373,3.0312,3.0312,68400.0
2011-08-29 12:20:00,5.0,5.01,5.0,5.01,469100.0,3.0312,3.0373,3.0312,3.0373,469100.0
2011-08-29 12:30:00,5.01,5.01,5.0,5.0,487100.0,3.0373,3.0373,3.0312,3.0312,487100.0
2011-08-29 12:40:00,5.0,5.03,5.0,5.03,505600.0,3.0312,3.0494,3.0312,3.0494,505600.0
2011-08-29 12:50:00,5.02,5.04,5.02,5.03,546000.0,3.0433,3.0554,3.0433,3.0494,546000.0
2011-08-29 13:00:00,5.02,5.05,5.02,5.04,221200.0,3.0433,3.0615,3.0433,3.0554,221200.0
2011-08-29 13:10:00,5.05,5.05,5.03,5.04,283100.0,3.0615,3.0615,3.0494,3.0554,283100.0
2011-08-29 13:20:00,5.04,5.04,5.03,5.03,313100.0,3.0554,3.0554,3.0494,3.0494,313100.0
2011-08-29 13:30:00,5.04,5.04,5.02,5.02,132100.0,3.0554,3.0554,3.0433,3.0433,132100.0
2011-08-29 13:40:00,5.03,5.03,5.02,5.02,76800.0,3.0494,3.0494,3.0433,3.0433,76800.0
2011-08-29 13:50:00,5.02,5.03,5.02,5.03,101200.0,3.0433,3.0494,3.0433,3.0494,101200.0
2011-08-29 14:00:00,5.02,5.04,5.02,5.04,150000.0,3.0433,3.0554,3.0433,3.0554,150000.0
2011-08-29 14:10:00,5.04,5.05,5.04,5.04,97500.0,3.0554,3.0615,3.0554,3.0554,97500.0
2011-08-29 14:20:00,5.04,5.06,5.04,5.05,85100.0,3.0554,3.0676,3.0554,3.0615,85100.0
2011-08-29 14:30:00,5.06,5.07,5.05,5.07,102700.0,3.0676,3.0736,3.0615,3.0736,102700.0
2011-08-29 14:40:00,5.07,5.07,5.06,5.07,132000.0,3.0736,3.0736,3.0676,3.0736,132000.0
2011-08-29 14:50:00,5.06,5.07,5.06,5.06,135600.0,3.0676,3.0736,3.0676,3.0676,135600.0
2011-08-29 15:00:00,5.07,5.07,5.05,5.06,133600.0,3.0736,3.0736,3.0615,3.0676,133600.0
2011-08-29 15:10:00,5.05,5.08,5.05,5.07,192000.0,3.0615,3.0797,3.0615,3.0736,192000.0
2011-08-29 15:20:00,5.07,5.09,5.07,5.09,169800.0,3.0736,3.0858,3.0736,3.0858,169800.0
2011-08-29 15:30:00,5.09,5.1,5.08,5.1,279600.0,3.0858,3.0918,3.0797,3.0918,279600.0
2011-08-29 15:40:00,5.1,5.1,5.09,5.1,291700.0,3.0918,3.0918,3.0858,3.0918,291700.0
2011-08-29 15:50:00,5.1,5.12,5.09,5.12,1235800.0,3.0918,3.1039,3.0858,3.1039,1235800.0
2011-08-30 09:30:00,5.07,5.11,5.03,5.1,489800.0,3.0736,3.0979,3.0494,3.0918,489800.0
2011-08-30 09:40:00,5.1,5.11,5.05,5.05,302500.0,3.0918,3.0979,3.0615,3.0615,302500.0
2011-08-30 09:50:00,5.04,5.06,5.02,5.04,633300.0,3.0554,3.0676,3.0433,3.0554,633300.0
2011-08-30 10:00:00,5.04,5.06,5.0,5.06,483400.0,3.0554,3.0676,3.0312,3.0676,483400.0
2011-08-30 10:10:00,5.06,5.08,5.04,5.04,349700.0,3.0676,3.0797,3.0554,3.0554,349700.0
2011-08-30 10:20:00,5.03,5.05,5.02,5.04,185500.0,3.0494,3.0615,3.0433,3.0554,185500.0
2011-08-30 10:30:00,5.04,5.05,5.03,5.05,110000.0,3.0554,3.0615,3.0494,3.0615,110000.0
2011-08-30 10:40:00,5.05,5.06,4.99,5.01,833500.0,3.0615,3.0676,3.0251,3.0373,833500.0
2011-08-30 10:50:00,5.0,5.04,5.0,5.03,138700.0,3.0312,3.0554,3.0312,3.0494,138700.0
2011-08-30 11:00:00,5.03,5.04,5.02,5.04,97100.0,3.0494,3.0554,3.0433,3.0554,97100.0
2011-08-30 11:10:00,5.04,5.05,5.03,5.05,113800.0,3.0554,3.0615,3.0494,3.0615,113800.0
2011-08-30 11:20:00,5.04,5.06,5.04,5.06,255700.0,3.0554,3.0676,3.0554,3.0676,255700.0
2011-08-30 11:30:00,5.06,5.08,5.05,5.07,307400.0,3.0676,3.0797,3.0615,3.0736,307400.0
2011-08-30 11:40:00,5.07,5.08,5.05,5.06,342800.0,3.0736,3.0797,3.0615,3.0676,342800.0
2011-08-30 11:50:00,5.06,5.06,5.05,5.05,71300.0,3.0676,3.0676,3.0615,3.0615,71300.0
2011-08-30 12:00:00,5.06,5.06,5.04,5.04,75400.0,3.0676,3.0676,3.0554,3.0554,75400.0
2011-08-30 12:10:00,5.04,5.05,5.02,5.03,94500.0,3.0554,3.0615,3.0433,3.0494,94500.0
2011-08-30 12:20:00,5.03,5.03,5.02,5.03,37600.0,3.0494,3.0494,3.0433,3.0494,37600.0
2011-08-30 12:30:00,5.03,5.03,5.01,5.01,76700.0,3.0494,3.0494,3.0373,3.0373,76700.0
2011-08-30 12:40:00,5.02,5.02,4.98,4.99,329600.0,3.0433,3.0433,3.0191,3.0251,329600.0
2011-08-30 12:50:00,4.98,4.99,4.97,4.98,137100.0,3.0191,3.0251,3.013,3.0191,137100.0
2011-08-30 13:00:00,4.98,4.98,4.96,4.96,113800.0,3.0191,3.0191,3.0069,3.0069,113800.0
2011-08-30 13:10:00,4.96,4.97,4.96,4.97,400400.0,3.0069,3.013,3.0069,3.013,400400.0
2011-08-30 13:20:00,4.97,4.98,4.95,4.95,407800.0,3.013,3.0191,3.0009,3.0009,407800.0
2011-08-30 13:30:00,4.95,4.96,4.94,4.96,232300.0,3.0009,3.0069,2.9948,3.0069,232300.0
2011-08-30 13:40:00,4.95,4.98,4.95,4.96,237100.0,3.0009,3.0191,3.0009,3.0069,237100.0
2011-08-30 13:50:00,4.96,4.98,4.95,4.96,168200.0,3.0069,3.0191,3.0009,3.0069,168200.0
2011-08-30 14:00:00,4.96,4.98,4.95,4.96,759100.0,3.0069,3.0191,3.0009,3.0069,759100.0
2011-08-30 14:10:00,4.95,4.99,4.95,4.98,386800.0,3.0009,3.0251,3.0009,3.0191,386800.0
2011-08-30 14:20:00,4.98,4.98,4.96,4.96,407600.0,3.0191,3.0191,3.0069,3.0069,407600.0
2011-08-30 14:30:00,4.97,4.98,4.95,4.97,769200.0,3.013,3.0191,3.0009,3.013,769200.0
2011-08-30 14:40:00,4.96,4.97,4.96,4.96,80400.0,3.0069,3.013,3.0069,3.0069,80400.0
2011-08-30 14:50:00,4.96,4.97,4.94,4.96,593900.0,3.0069,3.013,2.9948,3.0069,593900.0
2011-08-30 15:00:00,4.96,4.96,4.95,4.96,148700.0,3.0069,3.0069,3.0009,3.0069,148700.0
2011-08-30 15:10:00,4.95,4.96,4.92,4.93,472300.0,3.0009,3.0069,2.9827,2.9888,472300.0
2011-08-30 15:20:00,4.93,4.96,4.92,4.95,548500.0,2.9888,3.0069,2.9827,3.0009,548500.0
2011-08-30 15:30:00,4.95,5.02,4.94,5.02,1134300.0,3.0009,3.0433,2.9948,3.0433,1134300.0
2011-08-30 15:40:00,5.01,5.02,4.99,5.0,564400.0,3.0373,3.0433,3.0251,3.0312,564400.0
2011-08-30 15:50:00,5.01,5.01,4.93,4.93,1938900.0,3.0373,3.0373,2.9888,2.9888,1938900.0
2011-08-31 09:30:00,5.0,5.05,4.99,5.03,769500.0,3.0312,3.0615,3.0251,3.0494,769500.0
2011-08-31 09:40:00,5.03,5.06,5.02,5.05,430900.0,3.0494,3.0676,3.0433,3.0615,430900.0
2011-08-31 09:50:00,5.06,5.08,5.05,5.08,425400.0,3.0676,3.0797,3.0615,3.0797,425400.0
2011-08-31 10:00:00,5.07,5.08,5.04,5.04,620800.0,3.0736,3.0797,3.0554,3.0554,620800.0
2011-08-31 10:10:00,5.04,5.07,5.03,5.07,897600.0,3.0554,3.0736,3.0494,3.0736,897600.0
2011-08-31 10:20:00,5.07,5.07,5.06,5.07,235900.0,3.0736,3.0736,3.0676,3.0736,235900.0
2011-08-31 10:30:00,5.07,5.07,5.06,5.07,152700.0,3.0736,3.0736,3.0676,3.0736,152700.0
2011-08-31 10:40:00,5.07,5.07,5.02,5.04,745500.0,3.0736,3.0736,3.0433,3.0554,745500.0
2011-08-31 10:50:00,5.04,5.04,5.02,5.03,203900.0,3.0554,3.0554,3.0433,3.0494,203900.0
2011-08-31 11:00:00,5.03,5.03,5.0,5.01,338300.0,3.0494,3.0494,3.0312,3.0373,338300.0
2011-08-31 11:10:00,5.0,5.01,4.99,5.0,387600.0,3.0312,3.0373,3.0251,3.0312,387600.0
2011-08-31 11:20:00,5.0,5.0,4.97,4.99,728700.0,3.0312,3.0312,3.013,3.0251,728700.0
2011-08-31 11:30:00,4.99,5.0,4.98,5.0,257400.0,3.0251,3.0312,3.0191,3.0312,257400.0
2011-08-31 11:40:00,5.0,5.0,4.99,5.0,316200.0,3.0312,3.0312,3.0251,3.0312,316200.0
2011-08-31 11:50:00,5.0,5.01,4.99,5.01,190300.0,3.0312,3.0373,3.0251,3.0373,190300.0
2011-08-31 12:00:00,5.01,5.01,5.0,5.0,111800.0,3.0373,3.0373,3.0312,3.0312,111800.0
2011-08-31 12:10:00,5.0,5.03,5.0,5.03,342200.0,3.0312,3.0494,3.0312,3.0494,342200.0
2011-08-31 12:20:00,5.03,5.04,5.02,5.04,253500.0,3.0494,3.0554,3.0433,3.0554,253500.0
2011-08-31 12:30:00,5.04,5.04,5.03,5.03,92000.0,3.0554,3.0554,3.0494,3.0494,92000.0
2011-08-31 12:40:00,5.04,5.05,5.03,5.05,123700.0,3.0554,3.0615,3.0494,3.0615,123700.0
2011-08-31 12:50:00,5.05,5.05,5.04,5.04,76400.0,3.0615,3.0615,3.0554,3.0554,76400.0
2011-08-31 13:00:00,5.04,5.05,5.03,5.04,364200.0,3.0554,3.0615,3.0494,3.0554,364200.0
2011-08-31 13:10:00,5.04,5.04,5.03,5.03,57400.0,3.0554,3.0554,3.0494,3.0494,57400.0
2011-08-31 13:20:00,5.03,5.04,5.03,5.04,106800.0,3.0494,3.0554,3.0494,3.0554,106800.0
2011-08-31 13:30:00,5.04,5.04,5.03,5.04,83900.0,3.0554,3.0554,3.0494,3.0554,83900.0
2011-08-31 13:40:00,5.04,5.04,5.03,5.04,135000.0,3.0554,3.0554,3.0494,3.0554,135000.0
2011-08-31 13:50:00,5.04,5.05,5.03,5.04,271100.0,3.0554,3.0615,3.0494,3.0554,271100.0
2011-08-31 14:00:00,5.04,5.05,5.02,5.03,589600.0,3.0554,3.0615,3.0433,3.0494,589600.0
2011-08-31 14:10:00,5.03,5.03,5.01,5.02,179000.0,3.0494,3.0494,3.0373,3.0433,179000.0
2011-08-31 14:20:00,5.02,5.02,5.01,5.02,150900.0,3.0433,3.0433,3.0373,3.0433,150900.0
2011-08-31 14:30:00,5.02,5.02,4.99,4.99,340400.0,3.0433,3.0433,3.0251,3.0251,340400.0
2011-08-31 14:40:00,5.0,5.0,4.97,5.0,427800.0,3.0312,3.0312,3.013,3.0312,427800.0
2011-08-31 14:50:00,5.0,5.0,4.96,4.98,546700.0,3.0312,3.0312,3.0069,3.0191,546700.0
2011-08-31 15:00:00,4.97,5.0,4.97,5.0,688700.0,3.013,3.0312,3.013,3.0312,688700.0
2011-08-31 15:10:00,5.0,5.0,4.95,4.96,645100.0,3.0312,3.0312,3.0009,3.0069,645100.0
2011-08-31 15:20:00,4.96,4.98,4.95,4.97,565100.0,3.0069,3.0191,3.0009,3.013,565100.0
2011-08-31 15:30:00,4.98,4.99,4.97,4.99,600300.0,3.0191,3.0251,3.013,3.0251,600300.0
2011-08-31 15:40:00,4.99,5.03,4.98,5.02,539100.0,3.0251,3.0494,3.0191,3.0433,539100.0
2011-08-31 15:50:00,5.03,5.05,5.02,5.03,2050500.0,3.0494,3.0615,3.0433,3.0494,2050500.0
2011-09-01 09:30:00,5.02,5.03,4.97,4.98,246600.0,3.0433,3.0494,3.013,3.0191,246600.0
2011-09-01 09:40:00,4.98,5.0,4.97,4.98,152800.0,3.0191,3.0312,3.013,3.0191,152800.0
2011-09-01 09:50:00,4.98,4.99,4.97,4.98,179400.0,3.0191,3.0251,3.013,3.0191,179400.0
2011-09-01 10:00:00,4.97,5.07,4.97,5.03,684300.0,3.013,3.0736,3.013,3.0494,684300.0
2011-09-01 10:10:00,5.03,5.04,4.99,5.02,147700.0,3.0494,3.0554,3.0251,3.0433,147700.0
2011-09-01 10:20:00,5.02,5.03,5.01,5.02,332700.0,3.0433,3.0494,3.0373,3.0433,332700.0
2011-09-01 10:30:00,5.01,5.02,4.98,4.98,300200.0,3.0373,3.0433,3.0191,3.0191,300200.0
2011-09-01 10:40:00,4.98,5.0,4.95,4.95,653300.0,3.0191,3.0312,3.0009,3.0009,653300.0
2011-09-01 10:50:00,4.95,4.97,4.95,4.96,233700.0,3.0009,3.013,3.0009,3.0069,233700.0
2011-09-01 11:00:00,4.95,4.96,4.92,4.92,259400.0,3.0009,3.0069,2.9827,2.9827,259400.0
2011-09-01 11:10:00,4.92,4.93,4.91,4.92,476000.0,2.9827,2.9888,2.9766,2.9827,476000.0
2011-09-01 11:20:00,4.92,4.93,4.91,4.92,673600.0,2.9827,2.9888,2.9766,2.9827,673600.0
2011-09-01 11:30:00,4.93,4.96,4.92,4.96,211500.0,2.9888,3.0069,2.9827,3.0069,211500.0
2011-09-01 11:40:00,4.96,4.96,4.94,4.95,179400.0,3.0069,3.0069,2.9948,3.0009,179400.0
2011-09-01 11:50:00,4.94,5.0,4.94,4.96,2412900.0,2.9948,3.0312,2.9948,3.0069,2412900.0
2011-09-01 12:00:00,4.96,4.97,4.95,4.96,195300.0,3.0069,3.013,3.0009,3.0069,195300.0
2011-09-01 12:10:00,4.97,4.97,4.95,4.97,122000.0,3.013,3.013,3.0009,3.013,122000.0
2011-09-01 12:20:00,4.96,4.98,4.96,4.98,226200.0,3.0069,3.0191,3.0069,3.0191,226200.0
2011-09-01 12:30:00,4.97,4.98,4.97,4.98,39100.0,3.013,3.0191,3.013,3.0191,39100.0
2011-09-01 12:40:00,4.98,4.98,4.97,4.98,39100.0,3.0191,3.0191,3.013,3.0191,39100.0
2011-09-01 12:50:00,4.97,4.98,4.96,4.97,187500.0,3.013,3.0191,3.0069,3.013,187500.0
2011-09-01 13:00:00,4.97,4.97,4.95,4.95,73000.0,3.013,3.013,3.0009,3.0009,73000.0
2011-09-01 13:10:00,4.96,4.96,4.94,4.94,46600.0,3.0069,3.0069,2.9948,2.9948,46600.0
2011-09-01 13:20:00,4.95,4.96,4.94,4.96,205800.0,3.0009,3.0069,2.9948,3.0069,205800.0
2011-09-01 13:30:00,4.95,4.96,4.92,4.92,163800.0,3.0009,3.0069,2.9827,2.9827,163800.0
2011-09-01 13:40:00,4.92,4.93,4.91,4.92,217400.0,2.9827,2.9888,2.9766,2.9827,217400.0
2011-09-01 13:50:00,4.92,4.93,4.91,4.91,251900.0,2.9827,2.9888,2.9766,2.9766,251900.0
2011-09-01 14:00:00,4.91,4.92,4.9,4.91,211500.0,2.9766,2.9827,2.9706,2.9766,211500.0
2011-09-01 14:10:00,4.91,4.94,4.89,4.91,1338900.0,2.9766,2.9948,2.9645,2.9766,1338900.0
2011-09-01 14:20:00,4.92,4.92,4.9,4.91,128000.0,2.9827,2.9827,2.9706,2.9766,128000.0
2011-09-01 14:30:00,4.9,4.91,4.9,4.91,98900.0,2.9706,2.9766,2.9706,2.9766,98900.0
2011-09-01 14:40:00,4.91,4.92,4.89,4.91,273100.0,2.9766,2.9827,2.9645,2.9766,273100.0
2011-09-01 14:50:00,4.9,4.91,4.89,4.9,113000.0,2.9706,2.9766,2.9645,2.9706,113000.0
2011-09-01 15:00:00,4.9,4.9,4.85,4.85,446900.0,2.9706,2.9706,2.9403,2.9403,446900.0
2011-09-01 15:10:00,4.85,4.86,4.84,4.85,299300.0,2.9403,2.9463,2.9342,2.9403,299300.0
2011-09-01 15:20:00,4.85,4.86,4.84,4.85,369000.0,2.9403,2.9463,2.9342,2.9403,369000.0
2011-09-01 15:30:00,4.85,4.85,4.82,4.84,437200.0,2.9403,2.9403,2.9221,2.9342,437200.0
2011-09-01 15:40:00,4.83,4.85,4.83,4.84,338200.0,2.9281,2.9403,2.9281,2.9342,338200.0
2011-09-01 15:50:00,4.83,4.85,4.83,4.84,852300.0,2.9281,2.9403,2.9281,2.9342,852300.0
2011-09-02 09:30:00,4.72,4.8,4.66,4.67,804300.0,2.8615,2.91,2.8251,2.8311,804300.0
2011-09-02 09:40:00,4.67,4.73,4.64,4.71,917600.0,2.8311,2.8675,2.813,2.8554,917600.0
2011-09-02 09:50:00,4.72,4.74,4.68,4.7,359300.0,2.8615,2.8736,2.8372,2.8493,359300.0
2011-09-02 10:00:00,4.7,4.72,4.68,4.71,219000.0,2.8493,2.8615,2.8372,2.8554,219000.0
2011-09-02 10:10:00,4.71,4.72,4.68,4.7,382800.0,2.8554,2.8615,2.8372,2.8493,382800.0
2011-09-02 10:20:00,4.7,4.7,4.68,4.68,134700.0,2.8493,2.8493,2.8372,2.8372,134700.0
2011-09-02 10:30:00,4.69,4.69,4.65,4.66,179900.0,2.8433,2.8433,2.819,2.8251,179900.0
2011-09-02 10:40:00,4.66,4.68,4.65,4.67,461800.0,2.8251,2.8372,2.819,2.8311,461800.0
2011-09-02 10:50:00,4.67,4.7,4.67,4.7,160400.0,2.8311,2.8493,2.8311,2.8493,160400.0
2011-09-02 11:00:00,4.7,4.71,4.69,4.69,207400.0,2.8493,2.8554,2.8433,2.8433,207400.0
2011-09-02 11:10:00,4.69,4.71,4.69,4.7,299300.0,2.8433,2.8554,2.8433,2.8493,299300.0
2011-09-02 11:20:00,4.7,4.71,4.69,4.69,61700.0,2.8493,2.8554,2.8433,2.8433,61700.0
2011-09-02 11:30:00,4.7,4.7,4.69,4.7,32600.0,2.8493,2.8493,2.8433,2.8493,32600.0
2011-09-02 11:40:00,4.7,4.7,4.69,4.7,56800.0,2.8493,2.8493,2.8433,2.8493,56800.0
2011-09-02 11:50:00,4.7,4.71,4.68,4.7,268200.0,2.8493,2.8554,2.8372,2.8493,268200.0
2011-09-02 12:00:00,4.7,4.71,4.69,4.7,113200.0,2.8493,2.8554,2.8433,2.8493,113200.0
2011-09-02 12:10:00,4.7,4.7,4.68,4.68,151900.0,2.8493,2.8493,2.8372,2.8372,151900.0
2011-09-02 12:20:00,4.68,4.69,4.68,4.69,98700.0,2.8372,2.8433,2.8372,2.8433,98700.0
2011-09-02 12:30:00,4.69,4.69,4.67,4.67,155100.0,2.8433,2.8433,2.8311,2.8311,155100.0
2011-09-02 12:40:00,4.67,4.68,4.67,4.67,87600.0,2.8311,2.8372,2.8311,2.8311,87600.0
2011-09-02 12:50:00,4.68,4.68,4.67,4.67,83200.0,2.8372,2.8372,2.8311,2.8311,83200.0
2011-09-02 13:00:00,4.67,4.68,4.67,4.67,69800.0,2.8311,2.8372,2.8311,2.8311,69800.0
2011-09-02 13:10:00,4.67,4.68,4.67,4.67,54100.0,2.8311,2.8372,2.8311,2.8311,54100.0
2011-09-02 13:20:00,4.67,4.67,4.66,4.67,67400.0,2.8311,2.8311,2.8251,2.8311,67400.0
2011-09-02 13:30:00,4.66,4.68,4.66,4.68,338600.0,2.8251,2.8372,2.8251,2.8372,338600.0
2011-09-02 13:40:00,4.67,4.68,4.67,4.67,97600.0,2.8311,2.8372,2.8311,2.8311,97600.0
2011-09-02 13:50:00,4.67,4.68,4.67,4.67,210400.0,2.8311,2.8372,2.8311,2.8311,210400.0
2011-09-02 14:00:00,4.67,4.68,4.67,4.67,236300.0,2.8311,2.8372,2.8311,2.8311,236300.0
2011-09-02 14:10:00,4.68,4.68,4.64,4.65,480300.0,2.8372,2.8372,2.813,2.819,480300.0
2011-09-02 14:20:00,4.64,4.65,4.64,4.65,127300.0,2.813,2.819,2.813,2.819,127300.0
2011-09-02 14:30:00,4.65,4.65,4.61,4.63,305800.0,2.819,2.819,2.7948,2.8069,305800.0
2011-09-02 14:40:00,4.63,4.63,4.62,4.62,209500.0,2.8069,2.8069,2.8008,2.8008,209500.0
2011-09-02 14:50:00,4.61,4.64,4.61,4.63,193200.0,2.7948,2.813,2.7948,2.8069,193200.0
2011-09-02 15:00:00,4.63,4.64,4.62,4.63,393400.0,2.8069,2.813,2.8008,2.8069,393400.0
2011-09-02 15:10:00,4.63,4.64,4.63,4.63,150400.0,2.8069,2.813,2.8069,2.8069,150400.0
2011-09-02 15:20:00,4.63,4.64,4.63,4.63,165500.0,2.8069,2.813,2.8069,2.8069,165500.0
2011-09-02 15:30:00,4.63,4.66,4.63,4.66,429700.0,2.8069,2.8251,2.8069,2.8251,429700.0
2011-09-02 15:40:00,4.66,4.67,4.65,4.65,422200.0,2.8251,2.8311,2.819,2.819,422200.0
2011-09-02 15:50:00,4.65,4.66,4.64,4.65,1657700.0,2.819,2.8251,2.813,2.819,1657700.0
2011-09-06 09:30:00,4.49,4.54,4.46,4.53,509600.0,2.722,2.7523,2.7038,2.7463,509600.0
2011-09-06 09:40:00,4.53,4.53,4.5,4.51,391200.0,2.7463,2.7463,2.7281,2.7341,391200.0
2011-09-06 09:50:00,4.51,4.59,4.51,4.57,658100.0,2.7341,2.7826,2.7341,2.7705,658100.0
2011-09-06 10:00:00,4.56,4.64,4.53,4.54,349900.0,2.7645,2.813,2.7463,2.7523,349900.0
2011-09-06 10:10:00,4.53,4.54,4.5,4.5,196600.0,2.7463,2.7523,2.7281,2.7281,196600.0
2011-09-06 10:20:00,4.5,4.52,4.5,4.5,163700.0,2.7281,2.7402,2.7281,2.7281,163700.0
2011-09-06 10:30:00,4.5,4.52,4.5,4.51,345200.0,2.7281,2.7402,2.7281,2.7341,345200.0
2011-09-06 10:40:00,4.51,4.54,4.5,4.53,1078600.0,2.7341,2.7523,2.7281,2.7463,1078600.0
2011-09-06 10:50:00,4.53,4.58,4.52,4.57,519600.0,2.7463,2.7766,2.7402,2.7705,519600.0
2011-09-06 11:00:00,4.57,4.58,4.55,4.55,213900.0,2.7705,2.7766,2.7584,2.7584,213900.0
2011-09-06 11:10:00,4.55,4.6,4.55,4.59,295200.0,2.7584,2.7887,2.7584,2.7826,295200.0
2011-09-06 11:20:00,4.58,4.62,4.57,4.61,547800.0,2.7766,2.8008,2.7705,2.7948,547800.0
2011-09-06 11:30:00,4.61,4.63,4.6,4.61,280900.0,2.7948,2.8069,2.7887,2.7948,280900.0
2011-09-06 11:40:00,4.61,4.61,4.6,4.6,55000.0,2.7948,2.7948,2.7887,2.7887,55000.0
2011-09-06 11:50:00,4.61,4.62,4.6,4.62,130600.0,2.7948,2.8008,2.7887,2.8008,130600.0
2011-09-06 12:00:00,4.62,4.62,4.61,4.61,53900.0,2.8008,2.8008,2.7948,2.7948,53900.0
2011-09-06 12:10:00,4.62,4.62,4.61,4.62,75200.0,2.8008,2.8008,2.7948,2.8008,75200.0
2011-09-06 12:20:00,4.62,4.65,4.61,4.65,160300.0,2.8008,2.819,2.7948,2.819,160300.0
2011-09-06 12:30:00,4.64,4.65,4.62,4.62,153900.0,2.813,2.819,2.8008,2.8008,153900.0
2011-09-06 12:40:00,4.63,4.63,4.61,4.61,157000.0,2.8069,2.8069,2.7948,2.7948,157000.0
2011-09-06 12:50:00,4.62,4.62,4.6,4.6,95200.0,2.8008,2.8008,2.7887,2.7887,95200.0
2011-09-06 13:00:00,4.6,4.61,4.6,4.6,32500.0,2.7887,2.7948,2.7887,2.7887,32500.0
2011-09-06 13:10:00,4.61,4.61,4.59,4.6,133400.0,2.7948,2.7948,2.7826,2.7887,133400.0
2011-09-06 13:20:00,4.6,4.6,4.58,4.58,53700.0,2.7887,2.7887,2.7766,2.7766,53700.0
2011-09-06 13:30:00,4.58,4.58,4.56,4.57,81700.0,2.7766,2.7766,2.7645,2.7705,81700.0
2011-09-06 13:40:00,4.57,4.59,4.56,4.59,96600.0,2.7705,2.7826,2.7645,2.7826,96600.0
2011-09-06 13:50:00,4.59,4.59,4.58,4.58,62800.0,2.7826,2.7826,2.7766,2.7766,62800.0
2011-09-06 14:00:00,4.58,4.59,4.57,4.59,45900.0,2.7766,2.7826,2.7705,2.7826,45900.0
2011-09-06 14:10:00,4.58,4.61,4.58,4.61,121900.0,2.7766,2.7948,2.7766,2.7948,121900.0
2011-09-06 14:20:00,4.61,4.61,4.6,4.6,36700.0,2.7948,2.7948,2.7887,2.7887,36700.0
2011-09-06 14:30:00,4.61,4.61,4.58,4.58,119400.0,2.7948,2.7948,2.7766,2.7766,119400.0
2011-09-06 14:40:00,4.58,4.59,4.58,4.58,49300.0,2.7766,2.7826,2.7766,2.7766,49300.0
2011-09-06 14:50:00,4.58,4.58,4.55,4.55,53500.0,2.7766,2.7766,2.7584,2.7584,53500.0
2011-09-06 15:00:00,4.55,4.56,4.52,4.52,177400.0,2.7584,2.7645,2.7402,2.7402,177400.0
2011-09-06 15:10:00,4.53,4.53,4.51,4.52,127900.0,2.7463,2.7463,2.7341,2.7402,127900.0
2011-09-06 15:20:00,4.51,4.54,4.51,4.52,261600.0,2.7341,2.7523,2.7341,2.7402,261600.0
2011-09-06 15:30:00,4.52,4.54,4.51,4.54,255700.0,2.7402,2.7523,2.7341,2.7523,255700.0
2011-09-06 15:40:00,4.54,4.55,4.53,4.55,182300.0,2.7523,2.7584,2.7463,2.7584,182300.0
2011-09-06 15:50:00,4.55,4.58,4.54,4.56,1049500.0,2.7584,2.7766,2.7523,2.7645,1049500.0
2011-09-07 09:30:00,4.69,4.74,4.67,4.72,544300.0,2.8433,2.8736,2.8311,2.8615,544300.0
2011-09-07 09:40:00,4.72,4.76,4.71,4.74,429300.0,2.8615,2.8857,2.8554,2.8736,429300.0
2011-09-07 09:50:00,4.73,4.76,4.73,4.76,190200.0,2.8675,2.8857,2.8675,2.8857,190200.0
2011-09-07 10:00:00,4.75,4.82,4.75,4.81,1843500.0,2.8796,2.9221,2.8796,2.916,1843500.0
2011-09-07 10:10:00,4.82,4.82,4.79,4.81,370900.0,2.9221,2.9221,2.9039,2.916,370900.0
2011-09-07 10:20:00,4.8,4.83,4.77,4.79,828600.0,2.91,2.9281,2.8918,2.9039,828600.0
2011-09-07 10:30:00,4.79,4.81,4.78,4.81,398300.0,2.9039,2.916,2.8978,2.916,398300.0
2011-09-07 10:40:00,4.8,4.83,4.8,4.82,450700.0,2.91,2.9281,2.91,2.9221,450700.0
2011-09-07 10:50:00,4.82,4.83,4.81,4.83,93500.0,2.9221,2.9281,2.916,2.9281,93500.0
2011-09-07 11:00:00,4.83,4.86,4.82,4.86,165100.0,2.9281,2.9463,2.9221,2.9463,165100.0
2011-09-07 11:10:00,4.85,4.88,4.85,4.88,189200.0,2.9403,2.9585,2.9403,2.9585,189200.0
2011-09-07 11:20:00,4.87,4.88,4.85,4.88,301400.0,2.9524,2.9585,2.9403,2.9585,301400.0
2011-09-07 11:30:00,4.88,4.88,4.85,4.86,100100.0,2.9585,2.9585,2.9403,2.9463,100100.0
2011-09-07 11:40:00,4.86,4.87,4.85,4.87,103600.0,2.9463,2.9524,2.9403,2.9524,103600.0
2011-09-07 11:50:00,4.87,4.87,4.86,4.87,29000.0,2.9524,2.9524,2.9463,2.9524,29000.0
2011-09-07 12:00:00,4.87,4.87,4.86,4.87,122100.0,2.9524,2.9524,2.9463,2.9524,122100.0
2011-09-07 12:10:00,4.87,4.88,4.87,4.88,58100.0,2.9524,2.9585,2.9524,2.9585,58100.0
2011-09-07 12:20:00,4.88,4.88,4.87,4.87,96400.0,2.9585,2.9585,2.9524,2.9524,96400.0
2011-09-07 12:30:00,4.88,4.91,4.88,4.9,226800.0,2.9585,2.9766,2.9585,2.9706,226800.0
2011-09-07 12:40:00,4.91,4.91,4.89,4.89,253400.0,2.9766,2.9766,2.9645,2.9645,253400.0
2011-09-07 12:50:00,4.89,4.9,4.89,4.9,18500.0,2.9645,2.9706,2.9645,2.9706,18500.0
2011-09-07 13:00:00,4.89,4.9,4.88,4.9,150800.0,2.9645,2.9706,2.9585,2.9706,150800.0
2011-09-07 13:10:00,4.9,4.9,4.89,4.9,86100.0,2.9706,2.9706,2.9645,2.9706,86100.0
2011-09-07 13:20:00,4.9,4.91,4.89,4.91,103200.0,2.9706,2.9766,2.9645,2.9766,103200.0
2011-09-07 13:30:00,4.91,4.91,4.9,4.91,73600.0,2.9766,2.9766,2.9706,2.9766,73600.0
2011-09-07 13:40:00,4.91,4.91,4.89,4.91,188200.0,2.9766,2.9766,2.9645,2.9766,188200.0
2011-09-07 13:50:00,4.9,4.93,4.9,4.93,226500.0,2.9706,2.9888,2.9706,2.9888,226500.0
2011-09-07 14:00:00,4.93,4.96,4.92,4.95,200000.0,2.9888,3.0069,2.9827,3.0009,200000.0
2011-09-07 14:10:00,4.95,4.96,4.94,4.96,146500.0,3.0009,3.0069,2.9948,3.0069,146500.0
2011-09-07 14:20:00,4.95,4.96,4.94,4.95,189200.0,3.0009,3.0069,2.9948,3.0009,189200.0
2011-09-07 14:30:00,4.96,4.97,4.95,4.97,70200.0,3.0069,3.013,3.0009,3.013,70200.0
2011-09-07 14:40:00,4.97,4.98,4.96,4.97,250400.0,3.013,3.0191,3.0069,3.013,250400.0
2011-09-07 14:50:00,4.98,4.98,4.94,4.96,220600.0,3.0191,3.0191,2.9948,3.0069,220600.0
2011-09-07 15:00:00,4.96,4.96,4.94,4.95,84200.0,3.0069,3.0069,2.9948,3.0009,84200.0
2011-09-07 15:10:00,4.95,4.95,4.93,4.94,139300.0,3.0009,3.0009,2.9888,2.9948,139300.0
2011-09-07 15:20:00,4.93,4.94,4.92,4.92,288600.0,2.9888,2.9948,2.9827,2.9827,288600.0
2011-09-07 15:30:00,4.93,4.93,4.88,4.88,294100.0,2.9888,2.9888,2.9585,2.9585,294100.0
2011-09-07 15:40:00,4.88,4.92,4.88,4.92,477800.0,2.9585,2.9827,2.9585,2.9827,477800.0
2011-09-07 15:50:00,4.92,4.97,4.91,4.97,1074900.0,2.9827,3.013,2.9766,3.013,1074900.0
2011-09-08 09:30:00,4.9,4.94,4.89,4.94,222300.0,2.9706,2.9948,2.9645,2.9948,222300.0
2011-09-08 09:40:00,4.94,4.95,4.91,4.91,339700.0,2.9948,3.0009,2.9766,2.9766,339700.0
2011-09-08 09:50:00,4.91,4.92,4.84,4.85,456500.0,2.9766,2.9827,2.9342,2.9403,456500.0
2011-09-08 10:00:00,4.85,4.88,4.83,4.88,184900.0,2.9403,2.9585,2.9281,2.9585,184900.0
2011-09-08 10:10:00,4.88,4.9,4.87,4.9,123700.0,2.9585,2.9706,2.9524,2.9706,123700.0
2011-09-08 10:20:00,4.89,4.91,4.88,4.9,706200.0,2.9645,2.9766,2.9585,2.9706,706200.0
2011-09-08 10:30:00,4.89,4.91,4.88,4.88,389900.0,2.9645,2.9766,2.9585,2.9585,389900.0
2011-09-08 10:40:00,4.89,4.89,4.88,4.89,163600.0,2.9645,2.9645,2.9585,2.9645,163600.0
2011-09-08 10:50:00,4.89,4.94,4.88,4.94,208800.0,2.9645,2.9948,2.9585,2.9948,208800.0
2011-09-08 11:00:00,4.94,4.96,4.93,4.96,257900.0,2.9948,3.0069,2.9888,3.0069,257900.0
2011-09-08 11:10:00,4.95,4.96,4.94,4.95,143200.0,3.0009,3.0069,2.9948,3.0009,143200.0
2011-09-08 11:20:00,4.94,4.95,4.92,4.92,146600.0,2.9948,3.0009,2.9827,2.9827,146600.0
2011-09-08 11:30:00,4.93,4.94,4.91,4.94,156200.0,2.9888,2.9948,2.9766,2.9948,156200.0
2011-09-08 11:40:00,4.93,4.94,4.9,4.91,346000.0,2.9888,2.9948,2.9706,2.9766,346000.0
2011-09-08 11:50:00,4.9,4.92,4.87,4.87,428300.0,2.9706,2.9827,2.9524,2.9524,428300.0
2011-09-08 12:00:00,4.87,4.87,4.86,4.87,161200.0,2.9524,2.9524,2.9463,2.9524,161200.0
2011-09-08 12:10:00,4.86,4.87,4.85,4.85,145100.0,2.9463,2.9524,2.9403,2.9403,145100.0
2011-09-08 12:20:00,4.85,4.86,4.84,4.84,151700.0,2.9403,2.9463,2.9342,2.9342,151700.0
2011-09-08 12:30:00,4.84,4.85,4.84,4.84,166000.0,2.9342,2.9403,2.9342,2.9342,166000.0
2011-09-08 12:40:00,4.84,4.85,4.83,4.85,159400.0,2.9342,2.9403,2.9281,2.9403,159400.0
2011-09-08 12:50:00,4.84,4.86,4.84,4.86,90700.0,2.9342,2.9463,2.9342,2.9463,90700.0
2011-09-08 13:00:00,4.86,4.87,4.85,4.86,64100.0,2.9463,2.9524,2.9403,2.9463,64100.0
2011-09-08 13:10:00,4.87,4.87,4.85,4.86,99600.0,2.9524,2.9524,2.9403,2.9463,99600.0
2011-09-08 13:20:00,4.86,4.86,4.84,4.85,78500.0,2.9463,2.9463,2.9342,2.9403,78500.0
2011-09-08 13:30:00,4.84,4.86,4.8,4.82,389300.0,2.9342,2.9463,2.91,2.9221,389300.0
2011-09-08 13:40:00,4.82,4.82,4.76,4.81,835400.0,2.9221,2.9221,2.8857,2.916,835400.0
2011-09-08 13:50:00,4.8,4.82,4.79,4.8,177100.0,2.91,2.9221,2.9039,2.91,177100.0
2011-09-08 14:00:00,4.79,4.8,4.77,4.79,375000.0,2.9039,2.91,2.8918,2.9039,375000.0
2011-09-08 14:10:00,4.79,4.8,4.78,4.79,108300.0,2.9039,2.91,2.8978,2.9039,108300.0
2011-09-08 14:20:00,4.79,4.8,4.76,4.79,208800.0,2.9039,2.91,2.8857,2.9039,208800.0
2011-09-08 14:30:00,4.78,4.8,4.77,4.79,161100.0,2.8978,2.91,2.8918,2.9039,161100.0
2011-09-08 14:40:00,4.79,4.8,4.78,4.78,141500.0,2.9039,2.91,2.8978,2.8978,141500.0
2011-09-08 14:50:00,4.78,4.8,4.78,4.79,116300.0,2.8978,2.91,2.8978,2.9039,116300.0
2011-09-08 15:00:00,4.79,4.8,4.76,4.77,167100.0,2.9039,2.91,2.8857,2.8918,167100.0
2011-09-08 15:10:00,4.77,4.77,4.76,4.77,122600.0,2.8918,2.8918,2.8857,2.8918,122600.0
2011-09-08 15:20:00,4.76,4.78,4.76,4.78,161000.0,2.8857,2.8978,2.8857,2.8978,161000.0
2011-09-08 15:30:00,4.78,4.8,4.77,4.79,496800.0,2.8978,2.91,2.8918,2.9039,496800.0
2011-09-08 15:40:00,4.79,4.81,4.78,4.81,317100.0,2.9039,2.916,2.8978,2.916,317100.0
2011-09-08 15:50:00,4.81,4.83,4.8,4.81,2066900.0,2.916,2.9281,2.91,2.916,2066900.0
2011-09-09 09:30:00,4.75,4.76,4.7,4.71,470900.0,2.8796,2.8857,2.8493,2.8554,470900.0
2011-09-09 09:40:00,4.71,4.72,4.66,4.72,610900.0,2.8554,2.8615,2.8251,2.8615,610900.0
2011-09-09 09:50:00,4.71,4.74,4.7,4.74,203500.0,2.8554,2.8736,2.8493,2.8736,203500.0
2011-09-09 10:00:00,4.73,4.76,4.72,4.73,194800.0,2.8675,2.8857,2.8615,2.8675,194800.0
2011-09-09 10:10:00,4.73,4.75,4.72,4.75,155000.0,2.8675,2.8796,2.8615,2.8796,155000.0
2011-09-09 10:20:00,4.74,4.82,4.74,4.82,176100.0,2.8736,2.9221,2.8736,2.9221,176100.0
2011-09-09 10:30:00,4.82,4.82,4.77,4.78,383700.0,2.9221,2.9221,2.8918,2.8978,383700.0
2011-09-09 10:40:00,4.78,4.8,4.77,4.79,436600.0,2.8978,2.91,2.8918,2.9039,436600.0
2011-09-09 10:50:00,4.79,4.81,4.76,4.77,318400.0,2.9039,2.916,2.8857,2.8918,318400.0
2011-09-09 11:00:00,4.76,4.81,4.76,4.8,182000.0,2.8857,2.916,2.8857,2.91,182000.0
2011-09-09 11:10:00,4.8,4.81,4.73,4.73,320800.0,2.91,2.916,2.8675,2.8675,320800.0
2011-09-09 11:20:00,4.74,4.74,4.67,4.68,286600.0,2.8736,2.8736,2.8311,2.8372,286600.0
2011-09-09 11:30:00,4.69,4.7,4.68,4.69,135600.0,2.8433,2.8493,2.8372,2.8433,135600.0
2011-09-09 11:40:00,4.7,4.7,4.66,4.67,245300.0,2.8493,2.8493,2.8251,2.8311,245300.0
2011-09-09 11:50:00,4.66,4.67,4.65,4.65,187200.0,2.8251,2.8311,2.819,2.819,187200.0
2011-09-09 12:00:00,4.65,4.67,4.65,4.66,131200.0,2.819,2.8311,2.819,2.8251,131200.0
2011-09-09 12:10:00,4.66,4.67,4.65,4.67,106300.0,2.8251,2.8311,2.819,2.8311,106300.0
2011-09-09 12:20:00,4.67,4.69,4.66,4.67,144000.0,2.8311,2.8433,2.8251,2.8311,144000.0
2011-09-09 12:30:00,4.68,4.68,4.65,4.66,121300.0,2.8372,2.8372,2.819,2.8251,121300.0
2011-09-09 12:40:00,4.66,4.66,4.65,4.66,118800.0,2.8251,2.8251,2.819,2.8251,118800.0
2011-09-09 12:50:00,4.65,4.69,4.64,4.67,479700.0,2.819,2.8433,2.813,2.8311,479700.0
2011-09-09 13:00:00,4.68,4.69,4.66,4.67,224000.0,2.8372,2.8433,2.8251,2.8311,224000.0
2011-09-09 13:10:00,4.67,4.7,4.66,4.68,194700.0,2.8311,2.8493,2.8251,2.8372,194700.0
2011-09-09 13:20:00,4.68,4.69,4.66,4.69,236800.0,2.8372,2.8433,2.8251,2.8433,236800.0
2011-09-09 13:30:00,4.69,4.69,4.66,4.67,182900.0,2.8433,2.8433,2.8251,2.8311,182900.0
2011-09-09 13:40:00,4.67,4.68,4.66,4.67,93000.0,2.8311,2.8372,2.8251,2.8311,93000.0
2011-09-09 13:50:00,4.67,4.67,4.65,4.66,79400.0,2.8311,2.8311,2.819,2.8251,79400.0
2011-09-09 14:00:00,4.67,4.68,4.65,4.68,285700.0,2.8311,2.8372,2.819,2.8372,285700.0
2011-09-09 14:10:00,4.67,4.68,4.65,4.66,225100.0,2.8311,2.8372,2.819,2.8251,225100.0
2011-09-09 14:20:00,4.65,4.67,4.65,4.66,197500.0,2.819,2.8311,2.819,2.8251,197500.0
2011-09-09 14:30:00,4.65,4.66,4.64,4.65,279900.0,2.819,2.8251,2.813,2.819,279900.0
2011-09-09 14:40:00,4.65,4.67,4.65,4.66,173100.0,2.819,2.8311,2.819,2.8251,173100.0
2011-09-09 14:50:00,4.65,4.66,4.63,4.64,369800.0,2.819,2.8251,2.8069,2.813,369800.0
2011-09-09 15:00:00,4.65,4.66,4.64,4.66,122400.0,2.819,2.8251,2.813,2.8251,122400.0
2011-09-09 15:10:00,4.66,4.67,4.65,4.67,228600.0,2.8251,2.8311,2.819,2.8311,228600.0
2011-09-09 15:20:00,4.67,4.67,4.65,4.65,129600.0,2.8311,2.8311,2.819,2.819,129600.0
2011-09-09 15:30:00,4.65,4.66,4.62,4.66,665700.0,2.819,2.8251,2.8008,2.8251,665700.0
2011-09-09 15:40:00,4.67,4.67,4.63,4.64,563800.0,2.8311,2.8311,2.8069,2.813,563800.0
2011-09-09 15:50:00,4.65,4.66,4.6,4.6,1618800.0,2.819,2.8251,2.7887,2.7887,1618800.0
2011-09-12 09:30:00,4.55,4.66,4.52,4.63,650100.0,2.7584,2.8251,2.7402,2.8069,650100.0
2011-09-12 09:40:00,4.63,4.69,4.63,4.69,693200.0,2.8069,2.8433,2.8069,2.8433,693200.0
2011-09-12 09:50:00,4.7,4.72,4.69,4.7,442600.0,2.8493,2.8615,2.8433,2.8493,442600.0
2011-09-12 10:00:00,4.7,4.75,4.69,4.74,363300.0,2.8493,2.8796,2.8433,2.8736,363300.0
2011-09-12 10:10:00,4.74,4.74,4.7,4.71,443000.0,2.8736,2.8736,2.8493,2.8554,443000.0
2011-09-12 10:20:00,4.71,4.73,4.66,4.67,662800.0,2.8554,2.8675,2.8251,2.8311,662800.0
2011-09-12 10:30:00,4.67,4.67,4.63,4.67,838100.0,2.8311,2.8311,2.8069,2.8311,838100.0
2011-09-12 10:40:00,4.67,4.68,4.61,4.62,283900.0,2.8311,2.8372,2.7948,2.8008,283900.0
2011-09-12 10:50:00,4.62,4.63,4.6,4.6,205100.0,2.8008,2.8069,2.7887,2.7887,205100.0
2011-09-12 11:00:00,4.6,4.64,4.6,4.63,218600.0,2.7887,2.813,2.7887,2.8069,218600.0
2011-09-12 11:10:00,4.63,4.66,4.62,4.66,123200.0,2.8069,2.8251,2.8008,2.8251,123200.0
2011-09-12 11:20:00,4.66,4.67,4.65,4.67,133000.0,2.8251,2.8311,2.819,2.8311,133000.0
2011-09-12 11:30:00,4.67,4.69,4.66,4.67,298200.0,2.8311,2.8433,2.8251,2.8311,298200.0
2011-09-12 11:40:00,4.66,4.67,4.64,4.64,205100.0,2.8251,2.8311,2.813,2.813,205100.0
2011-09-12 11:50:00,4.65,4.65,4.61,4.62,466300.0,2.819,2.819,2.7948,2.8008,466300.0
2011-09-12 12:00:00,4.63,4.64,4.59,4.62,542900.0,2.8069,2.813,2.7826,2.8008,542900.0
2011-09-12 12:10:00,4.62,4.62,4.59,4.59,97800.0,2.8008,2.8008,2.7826,2.7826,97800.0
2011-09-12 12:20:00,4.59,4.6,4.54,4.6,1499600.0,2.7826,2.7887,2.7523,2.7887,1499600.0
2011-09-12 12:30:00,4.6,4.6,4.58,4.58,127600.0,2.7887,2.7887,2.7766,2.7766,127600.0
2011-09-12 12:40:00,4.58,4.59,4.57,4.58,66600.0,2.7766,2.7826,2.7705,2.7766,66600.0
2011-09-12 12:50:00,4.57,4.59,4.56,4.58,104900.0,2.7705,2.7826,2.7645,2.7766,104900.0
2011-09-12 13:00:00,4.59,4.62,4.58,4.59,136700.0,2.7826,2.8008,2.7766,2.7826,136700.0
2011-09-12 13:10:00,4.6,4.61,4.59,4.6,125400.0,2.7887,2.7948,2.7826,2.7887,125400.0
2011-09-12 13:20:00,4.59,4.6,4.59,4.59,25800.0,2.7826,2.7887,2.7826,2.7826,25800.0
2011-09-12 13:30:00,4.59,4.6,4.57,4.58,79300.0,2.7826,2.7887,2.7705,2.7766,79300.0
2011-09-12 13:40:00,4.58,4.59,4.57,4.58,131100.0,2.7766,2.7826,2.7705,2.7766,131100.0
2011-09-12 13:50:00,4.59,4.6,4.58,4.58,90200.0,2.7826,2.7887,2.7766,2.7766,90200.0
2011-09-12 14:00:00,4.58,4.59,4.56,4.57,85000.0,2.7766,2.7826,2.7645,2.7705,85000.0
2011-09-12 14:10:00,4.57,4.58,4.56,4.57,121800.0,2.7705,2.7766,2.7645,2.7705,121800.0
2011-09-12 14:20:00,4.58,4.59,4.57,4.58,112700.0,2.7766,2.7826,2.7705,2.7766,112700.0
2011-09-12 14:30:00,4.58,4.63,4.58,4.61,658600.0,2.7766,2.8069,2.7766,2.7948,658600.0
2011-09-12 14:40:00,4.61,4.66,4.61,4.62,298800.0,2.7948,2.8251,2.7948,2.8008,298800.0
2011-09-12 14:50:00,4.63,4.63,4.62,4.63,88200.0,2.8069,2.8069,2.8008,2.8069,88200.0
2011-09-12 15:00:00,4.62,4.64,4.61,4.61,265900.0,2.8008,2.813,2.7948,2.7948,265900.0
2011-09-12 15:10:00,4.61,4.61,4.57,4.58,294500.0,2.7948,2.7948,2.7705,2.7766,294500.0
2011-09-12 15:20:00,4.58,4.63,4.58,4.62,337000.0,2.7766,2.8069,2.7766,2.8008,337000.0
2011-09-12 15:30:00,4.62,4.64,4.61,4.63,420300.0,2.8008,2.813,2.7948,2.8069,420300.0
2011-09-12 15:40:00,4.63,4.68,4.63,4.67,301700.0,2.8069,2.8372,2.8069,2.8311,301700.0
2011-09-12 15:50:00,4.66,4.71,4.65,4.69,1285300.0,2.8251,2.8554,2.819,2.8433,1285300.0
2011-09-13 09:30:00,4.71,4.77,4.64,4.72,336700.0,2.8554,2.8918,2.813,2.8615,336700.0
2011-09-13 09:40:00,4.72,4.77,4.7,4.77,298500.0,2.8615,2.8918,2.8493,2.8918,298500.0
2011-09-13 09:50:00,4.77,4.84,4.77,4.83,386500.0,2.8918,2.9342,2.8918,2.9281,386500.0
2011-09-13 10:00:00,4.83,4.86,4.8,4.86,1188500.0,2.9281,2.9463,2.91,2.9463,1188500.0
2011-09-13 10:10:00,4.86,4.86,4.82,4.83,465700.0,2.9463,2.9463,2.9221,2.9281,465700.0
2011-09-13 10:20:00,4.82,4.84,4.82,4.84,346000.0,2.9221,2.9342,2.9221,2.9342,346000.0
2011-09-13 10:30:00,4.83,4.84,4.8,4.81,393000.0,2.9281,2.9342,2.91,2.916,393000.0
2011-09-13 10:40:00,4.82,4.83,4.81,4.82,138600.0,2.9221,2.9281,2.916,2.9221,138600.0
2011-09-13 10:50:00,4.82,4.83,4.79,4.81,170200.0,2.9221,2.9281,2.9039,2.916,170200.0
2011-09-13 11:00:00,4.81,4.82,4.78,4.79,415800.0,2.916,2.9221,2.8978,2.9039,415800.0
2011-09-13 11:10:00,4.79,4.8,4.77,4.78,128100.0,2.9039,2.91,2.8918,2.8978,128100.0
2011-09-13 11:20:00,4.77,4.78,4.74,4.76,298800.0,2.8918,2.8978,2.8736,2.8857,298800.0
2011-09-13 11:30:00,4.76,4.79,4.76,4.79,171200.0,2.8857,2.9039,2.8857,2.9039,171200.0
2011-09-13 11:40:00,4.79,4.81,4.78,4.79,189700.0,2.9039,2.916,2.8978,2.9039,189700.0
2011-09-13 11:50:00,4.78,4.79,4.77,4.78,119900.0,2.8978,2.9039,2.8918,2.8978,119900.0
2011-09-13 12:00:00,4.77,4.78,4.75,4.78,211600.0,2.8918,2.8978,2.8796,2.8978,211600.0
2011-09-13 12:10:00,4.79,4.8,4.78,4.79,165900.0,2.9039,2.91,2.8978,2.9039,165900.0
2011-09-13 12:20:00,4.79,4.8,4.78,4.79,105800.0,2.9039,2.91,2.8978,2.9039,105800.0
2011-09-13 12:30:00,4.78,4.79,4.77,4.79,218100.0,2.8978,2.9039,2.8918,2.9039,218100.0
2011-09-13 12:40:00,4.79,4.8,4.78,4.8,49100.0,2.9039,2.91,2.8978,2.91,49100.0
2011-09-13 12:50:00,4.79,4.8,4.79,4.8,78900.0,2.9039,2.91,2.9039,2.91,78900.0
2011-09-13 13:00:00,4.8,4.8,4.79,4.8,105100.0,2.91,2.91,2.9039,2.91,105100.0
2011-09-13 13:10:00,4.79,4.81,4.79,4.81,296500.0,2.9039,2.916,2.9039,2.916,296500.0
2011-09-13 13:20:00,4.81,4.81,4.8,4.81,31600.0,2.916,2.916,2.91,2.916,31600.0
2011-09-13 13:30:00,4.81,4.81,4.79,4.81,335200.0,2.916,2.916,2.9039,2.916,335200.0
2011-09-13 13:40:00,4.81,4.83,4.8,4.83,121000.0,2.916,2.9281,2.91,2.9281,121000.0
2011-09-13 13:50:00,4.83,4.83,4.81,4.81,247300.0,2.9281,2.9281,2.916,2.916,247300.0
2011-09-13 14:00:00,4.81,4.82,4.81,4.81,104100.0,2.916,2.9221,2.916,2.916,104100.0
2011-09-13 14:10:00,4.82,4.82,4.8,4.81,139900.0,2.9221,2.9221,2.91,2.916,139900.0
2011-09-13 14:20:00,4.81,4.81,4.8,4.81,91000.0,2.916,2.916,2.91,2.916,91000.0
2011-09-13 14:30:00,4.81,4.84,4.81,4.83,189900.0,2.916,2.9342,2.916,2.9281,189900.0
2011-09-13 14:40:00,4.83,4.83,4.8,4.8,255500.0,2.9281,2.9281,2.91,2.91,255500.0
2011-09-13 14:50:00,4.81,4.82,4.79,4.81,323000.0,2.916,2.9221,2.9039,2.916,323000.0
2011-09-13 15:00:00,4.81,4.82,4.78,4.8,205000.0,2.916,2.9221,2.8978,2.91,205000.0
2011-09-13 15:10:00,4.8,4.81,4.76,4.77,261000.0,2.91,2.916,2.8857,2.8918,261000.0
2011-09-13 15:20:00,4.77,4.79,4.75,4.79,248800.0,2.8918,2.9039,2.8796,2.9039,248800.0
2011-09-13 15:30:00,4.79,4.8,4.78,4.79,133700.0,2.9039,2.91,2.8978,2.9039,133700.0
2011-09-13 15:40:00,4.8,4.84,4.77,4.83,939100.0,2.91,2.9342,2.8918,2.9281,939100.0
2011-09-13 15:50:00,4.83,4.83,4.81,4.81,725800.0,2.9281,2.9281,2.916,2.916,725800.0
2011-09-14 09:30:00,4.87,4.91,4.84,4.86,667900.0,2.9524,2.9766,2.9342,2.9463,667900.0
2011-09-14 09:40:00,4.87,4.91,4.85,4.9,680200.0,2.9524,2.9766,2.9403,2.9706,680200.0
2011-09-14 09:50:00,4.9,4.93,4.9,4.91,998800.0,2.9706,2.9888,2.9706,2.9766,998800.0
2011-09-14 10:00:00,4.91,4.94,4.89,4.92,1372500.0,2.9766,2.9948,2.9645,2.9827,1372500.0
2011-09-14 10:10:00,4.92,4.95,4.87,4.88,995300.0,2.9827,3.0009,2.9524,2.9585,995300.0
2011-09-14 10:20:00,4.87,4.9,4.83,4.88,922000.0,2.9524,2.9706,2.9281,2.9585,922000.0
2011-09-14 10:30:00,4.88,4.89,4.86,4.89,165600.0,2.9585,2.9645,2.9463,2.9645,165600.0
2011-09-14 10:40:00,4.88,4.9,4.85,4.85,392700.0,2.9585,2.9706,2.9403,2.9403,392700.0
2011-09-14 10:50:00,4.85,4.89,4.85,4.87,315900.0,2.9403,2.9645,2.9403,2.9524,315900.0
2011-09-14 11:00:00,4.87,4.93,4.84,4.91,441400.0,2.9524,2.9888,2.9342,2.9766,441400.0
2011-09-14 11:10:00,4.91,4.94,4.91,4.92,379200.0,2.9766,2.9948,2.9766,2.9827,379200.0
2011-09-14 11:20:00,4.92,4.96,4.91,4.96,504700.0,2.9827,3.0069,2.9766,3.0069,504700.0
2011-09-14 11:30:00,4.95,4.97,4.94,4.97,531800.0,3.0009,3.013,2.9948,3.013,531800.0
2011-09-14 11:40:00,4.97,4.98,4.93,4.95,295500.0,3.013,3.0191,2.9888,3.0009,295500.0
2011-09-14 11:50:00,4.95,4.97,4.94,4.96,168400.0,3.0009,3.013,2.9948,3.0069,168400.0
2011-09-14 12:00:00,4.96,4.97,4.93,4.94,131100.0,3.0069,3.013,2.9888,2.9948,131100.0
2011-09-14 12:10:00,4.94,4.94,4.91,4.91,49300.0,2.9948,2.9948,2.9766,2.9766,49300.0
2011-09-14 12:20:00,4.92,4.93,4.91,4.92,135100.0,2.9827,2.9888,2.9766,2.9827,135100.0
2011-09-14 12:30:00,4.92,4.96,4.92,4.96,369300.0,2.9827,3.0069,2.9827,3.0069,369300.0
2011-09-14 12:40:00,4.96,4.96,4.94,4.94,112300.0,3.0069,3.0069,2.9948,2.9948,112300.0
2011-09-14 12:50:00,4.95,4.95,4.92,4.93,108500.0,3.0009,3.0009,2.9827,2.9888,108500.0
2011-09-14 13:00:00,4.92,4.93,4.92,4.93,80700.0,2.9827,2.9888,2.9827,2.9888,80700.0
2011-09-14 13:10:00,4.93,4.94,4.93,4.93,176400.0,2.9888,2.9948,2.9888,2.9888,176400.0
2011-09-14 13:20:00,4.94,4.95,4.93,4.94,215300.0,2.9948,3.0009,2.9888,2.9948,215300.0
2011-09-14 13:30:00,4.94,4.95,4.93,4.95,195000.0,2.9948,3.0009,2.9888,3.0009,195000.0
2011-09-14 13:40:00,4.95,4.97,4.94,4.96,451100.0,3.0009,3.013,2.9948,3.0069,451100.0
2011-09-14 13:50:00,4.96,4.97,4.92,4.94,550500.0,3.0069,3.013,2.9827,2.9948,550500.0
2011-09-14 14:00:00,4.94,4.99,4.93,4.98,569700.0,2.9948,3.0251,2.9888,3.0191,569700.0
2011-09-14 14:10:00,4.98,4.99,4.97,4.98,155600.0,3.0191,3.0251,3.013,3.0191,155600.0
2011-09-14 14:20:00,4.98,4.99,4.96,4.97,208100.0,3.0191,3.0251,3.0069,3.013,208100.0
2011-09-14 14:30:00,4.96,4.98,4.96,4.97,225100.0,3.0069,3.0191,3.0069,3.013,225100.0
2011-09-14 14:40:00,4.97,5.01,4.97,5.0,771900.0,3.013,3.0373,3.013,3.0312,771900.0
2011-09-14 14:50:00,5.0,5.02,4.99,5.02,148200.0,3.0312,3.0433,3.0251,3.0433,148200.0
2011-09-14 15:00:00,5.02,5.05,5.01,5.05,402600.0,3.0433,3.0615,3.0373,3.0615,402600.0
2011-09-14 15:10:00,5.04,5.05,5.04,5.05,258500.0,3.0554,3.0615,3.0554,3.0615,258500.0
2011-09-14 15:20:00,5.05,5.08,5.04,5.08,363400.0,3.0615,3.0797,3.0554,3.0797,363400.0
2011-09-14 15:30:00,5.08,5.09,5.06,5.06,524200.0,3.0797,3.0858,3.0676,3.0676,524200.0
2011-09-14 15:40:00,5.06,5.06,5.01,5.01,583700.0,3.0676,3.0676,3.0373,3.0373,583700.0
2011-09-14 15:50:00,5.02,5.04,5.01,5.02,992400.0,3.0433,3.0554,3.0373,3.0433,992400.0
2011-09-15 09:30:00,5.09,5.14,5.03,5.03,374200.0,3.1098,3.1404,3.0732,3.0732,374200.0
2011-09-15 09:40:00,5.04,5.05,4.99,5.04,272400.0,3.0793,3.0854,3.0487,3.0793,272400.0
2011-09-15 09:50:00,5.04,5.05,4.99,5.03,532700.0,3.0793,3.0854,3.0487,3.0732,532700.0
2011-09-15 10:00:00,5.02,5.07,5.02,5.04,726600.0,3.0671,3.0976,3.0671,3.0793,726600.0
2011-09-15 10:10:00,5.04,5.05,5.03,5.05,187500.0,3.0793,3.0854,3.0732,3.0854,187500.0
2011-09-15 10:20:00,5.04,5.05,5.0,5.01,198600.0,3.0793,3.0854,3.0548,3.0609,198600.0
2011-09-15 10:30:00,5.01,5.02,4.97,4.99,276400.0,3.0609,3.0671,3.0365,3.0487,276400.0
2011-09-15 10:40:00,4.99,5.01,4.99,5.0,138500.0,3.0487,3.0609,3.0487,3.0548,138500.0
2011-09-15 10:50:00,5.0,5.0,4.97,4.98,187800.0,3.0548,3.0548,3.0365,3.0426,187800.0
2011-09-15 11:00:00,4.98,5.0,4.97,5.0,223500.0,3.0426,3.0548,3.0365,3.0548,223500.0
2011-09-15 11:10:00,5.0,5.01,5.0,5.01,154900.0,3.0548,3.0609,3.0548,3.0609,154900.0
2011-09-15 11:20:00,5.0,5.02,5.0,5.02,139400.0,3.0548,3.0671,3.0548,3.0671,139400.0
2011-09-15 11:30:00,5.02,5.04,5.02,5.04,148400.0,3.0671,3.0793,3.0671,3.0793,148400.0
2011-09-15 11:40:00,5.03,5.04,5.03,5.03,50800.0,3.0732,3.0793,3.0732,3.0732,50800.0
2011-09-15 11:50:00,5.04,5.04,5.02,5.03,162800.0,3.0793,3.0793,3.0671,3.0732,162800.0
2011-09-15 12:00:00,5.02,5.04,5.02,5.04,104200.0,3.0671,3.0793,3.0671,3.0793,104200.0
2011-09-15 12:10:00,5.04,5.05,5.03,5.04,97400.0,3.0793,3.0854,3.0732,3.0793,97400.0
2011-09-15 12:20:00,5.04,5.05,5.04,5.04,70300.0,3.0793,3.0854,3.0793,3.0793,70300.0
2011-09-15 12:30:00,5.04,5.05,5.04,5.04,61400.0,3.0793,3.0854,3.0793,3.0793,61400.0
2011-09-15 12:40:00,5.04,5.05,5.04,5.04,162600.0,3.0793,3.0854,3.0793,3.0793,162600.0
2011-09-15 12:50:00,5.05,5.05,5.03,5.04,98800.0,3.0854,3.0854,3.0732,3.0793,98800.0
2011-09-15 13:00:00,5.04,5.04,5.03,5.04,70900.0,3.0793,3.0793,3.0732,3.0793,70900.0
2011-09-15 13:10:00,5.04,5.04,5.02,5.02,186300.0,3.0793,3.0793,3.0671,3.0671,186300.0
2011-09-15 13:20:00,5.02,5.03,5.01,5.01,105500.0,3.0671,3.0732,3.0609,3.0609,105500.0
2011-09-15 13:30:00,5.02,5.02,5.0,5.02,126500.0,3.0671,3.0671,3.0548,3.0671,126500.0
2011-09-15 13:40:00,5.02,5.04,5.01,5.04,449300.0,3.0671,3.0793,3.0609,3.0793,449300.0
2011-09-15 13:50:00,5.04,5.05,5.03,5.04,132800.0,3.0793,3.0854,3.0732,3.0793,132800.0
2011-09-15 14:00:00,5.04,5.05,5.03,5.05,163700.0,3.0793,3.0854,3.0732,3.0854,163700.0
2011-09-15 14:10:00,5.04,5.07,5.04,5.05,325000.0,3.0793,3.0976,3.0793,3.0854,325000.0
2011-09-15 14:20:00,5.06,5.06,5.02,5.04,843300.0,3.0915,3.0915,3.0671,3.0793,843300.0
2011-09-15 14:30:00,5.04,5.05,5.04,5.04,56700.0,3.0793,3.0854,3.0793,3.0793,56700.0
2011-09-15 14:40:00,5.04,5.07,5.04,5.07,203500.0,3.0793,3.0976,3.0793,3.0976,203500.0
2011-09-15 14:50:00,5.07,5.09,5.06,5.08,410300.0,3.0976,3.1098,3.0915,3.1037,410300.0
2011-09-15 15:00:00,5.08,5.09,5.07,5.08,75100.0,3.1037,3.1098,3.0976,3.1037,75100.0
2011-09-15 15:10:00,5.08,5.09,5.06,5.06,183300.0,3.1037,3.1098,3.0915,3.0915,183300.0
2011-09-15 15:20:00,5.07,5.08,5.06,5.08,216300.0,3.0976,3.1037,3.0915,3.1037,216300.0
2011-09-15 15:30:00,5.08,5.09,5.06,5.08,544300.0,3.1037,3.1098,3.0915,3.1037,544300.0
2011-09-15 15:40:00,5.08,5.11,5.07,5.11,1223800.0,3.1037,3.122,3.0976,3.122,1223800.0
2011-09-15 15:50:00,5.11,5.14,5.1,5.14,979900.0,3.122,3.1404,3.1159,3.1404,979900.0
2011-09-16 09:30:00,5.11,5.16,5.08,5.13,1657300.0,3.122,3.1526,3.1037,3.1343,1657300.0
2011-09-16 09:40:00,5.13,5.17,5.13,5.14,413600.0,3.1343,3.1587,3.1343,3.1404,413600.0
2011-09-16 09:50:00,5.15,5.15,5.13,5.13,190700.0,3.1465,3.1465,3.1343,3.1343,190700.0
2011-09-16 10:00:00,5.13,5.15,5.09,5.12,289200.0,3.1343,3.1465,3.1098,3.1281,289200.0
2011-09-16 10:10:00,5.12,5.13,5.1,5.1,215400.0,3.1281,3.1343,3.1159,3.1159,215400.0
2011-09-16 10:20:00,5.11,5.11,5.05,5.06,260800.0,3.122,3.122,3.0854,3.0915,260800.0
2011-09-16 10:30:00,5.06,5.07,5.05,5.06,155400.0,3.0915,3.0976,3.0854,3.0915,155400.0
2011-09-16 10:40:00,5.06,5.07,5.02,5.02,225300.0,3.0915,3.0976,3.0671,3.0671,225300.0
2011-09-16 10:50:00,5.02,5.03,4.98,5.03,462700.0,3.0671,3.0732,3.0426,3.0732,462700.0
2011-09-16 11:00:00,5.03,5.05,5.01,5.04,445400.0,3.0732,3.0854,3.0609,3.0793,445400.0
2011-09-16 11:10:00,5.04,5.06,5.03,5.05,370500.0,3.0793,3.0915,3.0732,3.0854,370500.0
2011-09-16 11:20:00,5.05,5.06,5.03,5.05,205400.0,3.0854,3.0915,3.0732,3.0854,205400.0
2011-09-16 11:30:00,5.05,5.07,5.02,5.06,447400.0,3.0854,3.0976,3.0671,3.0915,447400.0
2011-09-16 11:40:00,5.06,5.07,5.05,5.07,251400.0,3.0915,3.0976,3.0854,3.0976,251400.0
2011-09-16 11:50:00,5.07,5.08,5.05,5.07,213300.0,3.0976,3.1037,3.0854,3.0976,213300.0
2011-09-16 12:00:00,5.07,5.09,5.07,5.09,94000.0,3.0976,3.1098,3.0976,3.1098,94000.0
2011-09-16 12:10:00,5.08,5.1,5.08,5.09,71700.0,3.1037,3.1159,3.1037,3.1098,71700.0
2011-09-16 12:20:00,5.09,5.11,5.09,5.11,108200.0,3.1098,3.122,3.1098,3.122,108200.0
2011-09-16 12:30:00,5.11,5.11,5.1,5.11,69100.0,3.122,3.122,3.1159,3.122,69100.0
2011-09-16 12:40:00,5.11,5.12,5.1,5.11,110900.0,3.122,3.1281,3.1159,3.122,110900.0
2011-09-16 12:50:00,5.11,5.13,5.11,5.11,139600.0,3.122,3.1343,3.122,3.122,139600.0
2011-09-16 13:00:00,5.11,5.11,5.08,5.08,89500.0,3.122,3.122,3.1037,3.1037,89500.0
2011-09-16 13:10:00,5.08,5.09,5.06,5.06,346800.0,3.1037,3.1098,3.0915,3.0915,346800.0
2011-09-16 13:20:00,5.06,5.07,5.05,5.05,59900.0,3.0915,3.0976,3.0854,3.0854,59900.0
2011-09-16 13:30:00,5.05,5.06,5.01,5.03,367800.0,3.0854,3.0915,3.0609,3.0732,367800.0
2011-09-16 13:40:00,5.02,5.03,5.02,5.02,230100.0,3.0671,3.0732,3.0671,3.0671,230100.0
2011-09-16 13:50:00,5.03,5.05,5.02,5.04,258000.0,3.0732,3.0854,3.0671,3.0793,258000.0
2011-09-16 14:00:00,5.04,5.06,5.04,5.06,126000.0,3.0793,3.0915,3.0793,3.0915,126000.0
2011-09-16 14:10:00,5.05,5.06,5.05,5.06,75700.0,3.0854,3.0915,3.0854,3.0915,75700.0
2011-09-16 14:20:00,5.06,5.06,5.05,5.05,50600.0,3.0915,3.0915,3.0854,3.0854,50600.0
2011-09-16 14:30:00,5.06,5.06,5.05,5.06,75300.0,3.0915,3.0915,3.0854,3.0915,75300.0
2011-09-16 14:40:00,5.06,5.06,5.05,5.06,64200.0,3.0915,3.0915,3.0854,3.0915,64200.0
2011-09-16 14:50:00,5.06,5.1,5.05,5.1,215700.0,3.0915,3.1159,3.0854,3.1159,215700.0
2011-09-16 15:00:00,5.1,5.1,5.08,5.09,210900.0,3.1159,3.1159,3.1037,3.1098,210900.0
2011-09-16 15:10:00,5.09,5.09,5.08,5.08,92900.0,3.1098,3.1098,3.1037,3.1037,92900.0
2011-09-16 15:20:00,5.08,5.1,5.08,5.09,336600.0,3.1037,3.1159,3.1037,3.1098,336600.0
2011-09-16 15:30:00,5.1,5.1,5.08,5.08,490200.0,3.1159,3.1159,3.1037,3.1037,490200.0
2011-09-16 15:40:00,5.08,5.11,5.08,5.11,282500.0,3.1037,3.122,3.1037,3.122,282500.0
2011-09-16 15:50:00,5.11,5.12,5.09,5.11,919800.0,3.122,3.1281,3.1098,3.122,919800.0
2011-09-19 09:30:00,4.93,4.98,4.9,4.94,552200.0,3.0121,3.0426,2.9937,3.0182,552200.0
2011-09-19 09:40:00,4.94,4.95,4.91,4.92,397400.0,3.0182,3.0243,2.9998,3.006,397400.0
2011-09-19 09:50:00,4.92,4.96,4.9,4.93,661000.0,3.006,3.0304,2.9937,3.0121,661000.0
2011-09-19 10:00:00,4.93,4.94,4.91,4.92,656100.0,3.0121,3.0182,2.9998,3.006,656100.0
2011-09-19 10:10:00,4.92,4.93,4.9,4.91,169300.0,3.006,3.0121,2.9937,2.9998,169300.0
2011-09-19 10:20:00,4.91,4.92,4.9,4.92,746400.0,2.9998,3.006,2.9937,3.006,746400.0
2011-09-19 10:30:00,4.92,4.95,4.91,4.94,881100.0,3.006,3.0243,2.9998,3.0182,881100.0
2011-09-19 10:40:00,4.93,4.93,4.92,4.92,81600.0,3.0121,3.0121,3.006,3.006,81600.0
2011-09-19 10:50:00,4.92,4.93,4.9,4.92,251800.0,3.006,3.0121,2.9937,3.006,251800.0
2011-09-19 11:00:00,4.92,4.93,4.91,4.92,168600.0,3.006,3.0121,2.9998,3.006,168600.0
2011-09-19 11:10:00,4.92,4.93,4.91,4.92,134400.0,3.006,3.0121,2.9998,3.006,134400.0
2011-09-19 11:20:00,4.92,4.93,4.91,4.92,174200.0,3.006,3.0121,2.9998,3.006,174200.0
2011-09-19 11:30:00,4.92,4.93,4.91,4.93,117100.0,3.006,3.0121,2.9998,3.0121,117100.0
2011-09-19 11:40:00,4.92,4.95,4.92,4.94,123700.0,3.006,3.0243,3.006,3.0182,123700.0
2011-09-19 11:50:00,4.94,4.95,4.93,4.93,96600.0,3.0182,3.0243,3.0121,3.0121,96600.0
2011-09-19 12:00:00,4.93,4.94,4.92,4.92,69500.0,3.0121,3.0182,3.006,3.006,69500.0
2011-09-19 12:10:00,4.92,4.93,4.91,4.91,111300.0,3.006,3.0121,2.9998,2.9998,111300.0
2011-09-19 12:20:00,4.91,4.92,4.91,4.92,55700.0,2.9998,3.006,2.9998,3.006,55700.0
2011-09-19 12:30:00,4.91,4.93,4.9,4.91,434200.0,2.9998,3.0121,2.9937,2.9998,434200.0
2011-09-19 12:40:00,4.91,4.92,4.9,4.91,50900.0,2.9998,3.006,2.9937,2.9998,50900.0
2011-09-19 12:50:00,4.9,4.91,4.9,4.9,82800.0,2.9937,2.9998,2.9937,2.9937,82800.0
2011-09-19 13:00:00,4.91,4.91,4.89,4.9,205000.0,2.9998,2.9998,2.9876,2.9937,205000.0
2011-09-19 13:10:00,4.9,4.9,4.88,4.9,146600.0,2.9937,2.9937,2.9815,2.9937,146600.0
2011-09-19 13:20:00,4.9,4.92,4.89,4.92,401200.0,2.9937,3.006,2.9876,3.006,401200.0
2011-09-19 13:30:00,4.91,4.93,4.9,4.92,744000.0,2.9998,3.0121,2.9937,3.006,744000.0
2011-09-19 13:40:00,4.93,4.94,4.9,4.91,351200.0,3.0121,3.0182,2.9937,2.9998,351200.0
2011-09-19 13:50:00,4.91,4.92,4.9,4.92,135600.0,2.9998,3.006,2.9937,3.006,135600.0
2011-09-19 14:00:00,4.92,4.94,4.91,4.93,102800.0,3.006,3.0182,2.9998,3.0121,102800.0
2011-09-19 14:10:00,4.93,4.95,4.93,4.95,171300.0,3.0121,3.0243,3.0121,3.0243,171300.0
2011-09-19 14:20:00,4.95,4.95,4.94,4.94,60800.0,3.0243,3.0243,3.0182,3.0182,60800.0
2011-09-19 14:30:00,4.94,4.95,4.94,4.95,66000.0,3.0182,3.0243,3.0182,3.0243,66000.0
2011-09-19 14:40:00,4.95,4.96,4.94,4.96,296700.0,3.0243,3.0304,3.0182,3.0304,296700.0
2011-09-19 14:50:00,4.96,4.96,4.93,4.93,242500.0,3.0304,3.0304,3.0121,3.0121,242500.0
2011-09-19 15:00:00,4.93,4.94,4.91,4.91,158100.0,3.0121,3.0182,2.9998,2.9998,158100.0
2011-09-19 15:10:00,4.9,4.97,4.9,4.96,250600.0,2.9937,3.0365,2.9937,3.0304,250600.0
2011-09-19 15:20:00,4.96,4.98,4.95,4.96,161800.0,3.0304,3.0426,3.0243,3.0304,161800.0
2011-09-19 15:30:00,4.96,5.02,4.96,5.02,468400.0,3.0304,3.0671,3.0304,3.0671,468400.0
2011-09-19 15:40:00,5.02,5.02,4.98,4.98,337200.0,3.0671,3.0671,3.0426,3.0426,337200.0
2011-09-19 15:50:00,4.98,5.0,4.96,4.96,806000.0,3.0426,3.0548,3.0304,3.0304,806000.0
2011-09-20 09:30:00,4.97,5.05,4.97,5.02,463900.0,3.0365,3.0854,3.0365,3.0671,463900.0
2011-09-20 09:40:00,5.02,5.02,4.98,5.0,414400.0,3.0671,3.0671,3.0426,3.0548,414400.0
2011-09-20 09:50:00,5.0,5.02,5.0,5.01,181900.0,3.0548,3.0671,3.0548,3.0609,181900.0
2011-09-20 10:00:00,5.0,5.01,4.95,4.97,464600.0,3.0548,3.0609,3.0243,3.0365,464600.0
2011-09-20 10:10:00,4.96,5.03,4.96,5.03,699900.0,3.0304,3.0732,3.0304,3.0732,699900.0
2011-09-20 10:20:00,5.03,5.05,5.02,5.05,497600.0,3.0732,3.0854,3.0671,3.0854,497600.0
2011-09-20 10:30:00,5.05,5.05,5.04,5.05,403800.0,3.0854,3.0854,3.0793,3.0854,403800.0
2011-09-20 10:40:00,5.05,5.1,5.04,5.1,422300.0,3.0854,3.1159,3.0793,3.1159,422300.0
2011-09-20 10:50:00,5.1,5.13,5.09,5.12,1112400.0,3.1159,3.1343,3.1098,3.1281,1112400.0
2011-09-20 11:00:00,5.12,5.17,5.11,5.14,1132700.0,3.1281,3.1587,3.122,3.1404,1132700.0
2011-09-20 11:10:00,5.14,5.15,5.12,5.14,410100.0,3.1404,3.1465,3.1281,3.1404,410100.0
2011-09-20 11:20:00,5.14,5.14,5.12,5.13,268700.0,3.1404,3.1404,3.1281,3.1343,268700.0
2011-09-20 11:30:00,5.12,5.14,5.12,5.13,331300.0,3.1281,3.1404,3.1281,3.1343,331300.0
2011-09-20 11:40:00,5.13,5.13,5.11,5.12,165900.0,3.1343,3.1343,3.122,3.1281,165900.0
2011-09-20 11:50:00,5.12,5.14,5.11,5.14,145800.0,3.1281,3.1404,3.122,3.1404,145800.0
2011-09-20 12:00:00,5.14,5.14,5.07,5.09,397800.0,3.1404,3.1404,3.0976,3.1098,397800.0
2011-09-20 12:10:00,5.09,5.1,5.08,5.09,155900.0,3.1098,3.1159,3.1037,3.1098,155900.0
2011-09-20 12:20:00,5.1,5.1,5.09,5.09,96100.0,3.1159,3.1159,3.1098,3.1098,96100.0
2011-09-20 12:30:00,5.09,5.1,5.08,5.08,82300.0,3.1098,3.1159,3.1037,3.1037,82300.0
2011-09-20 12:40:00,5.08,5.09,5.07,5.08,107800.0,3.1037,3.1098,3.0976,3.1037,107800.0
2011-09-20 12:50:00,5.08,5.14,5.07,5.11,415200.0,3.1037,3.1404,3.0976,3.122,415200.0
2011-09-20 13:00:00,5.12,5.12,5.11,5.12,83500.0,3.1281,3.1281,3.122,3.1281,83500.0
2011-09-20 13:10:00,5.12,5.13,5.11,5.12,64900.0,3.1281,3.1343,3.122,3.1281,64900.0
2011-09-20 13:20:00,5.13,5.13,5.11,5.12,108100.0,3.1343,3.1343,3.122,3.1281,108100.0
2011-09-20 13:30:00,5.11,5.12,5.1,5.1,96300.0,3.122,3.1281,3.1159,3.1159,96300.0
2011-09-20 13:40:00,5.11,5.11,5.08,5.08,72800.0,3.122,3.122,3.1037,3.1037,72800.0
2011-09-20 13:50:00,5.09,5.09,5.08,5.08,19900.0,3.1098,3.1098,3.1037,3.1037,19900.0
2011-09-20 14:00:00,5.08,5.11,5.07,5.11,231200.0,3.1037,3.122,3.0976,3.122,231200.0
2011-09-20 14:10:00,5.11,5.12,5.1,5.11,285600.0,3.122,3.1281,3.1159,3.122,285600.0
2011-09-20 14:20:00,5.12,5.12,5.1,5.12,307400.0,3.1281,3.1281,3.1159,3.1281,307400.0
2011-09-20 14:30:00,5.12,5.12,5.09,5.09,168100.0,3.1281,3.1281,3.1098,3.1098,168100.0
2011-09-20 14:40:00,5.1,5.1,5.09,5.09,106200.0,3.1159,3.1159,3.1098,3.1098,106200.0
2011-09-20 14:50:00,5.1,5.12,5.09,5.12,201200.0,3.1159,3.1281,3.1098,3.1281,201200.0
2011-09-20 15:00:00,5.11,5.12,5.08,5.08,209100.0,3.122,3.1281,3.1037,3.1037,209100.0
2011-09-20 15:10:00,5.09,5.09,5.06,5.07,148000.0,3.1098,3.1098,3.0915,3.0976,148000.0
2011-09-20 15:20:00,5.06,5.07,5.05,5.05,131100.0,3.0915,3.0976,3.0854,3.0854,131100.0
2011-09-20 15:30:00,5.06,5.07,5.05,5.07,271400.0,3.0915,3.0976,3.0854,3.0976,271400.0
2011-09-20 15:40:00,5.06,5.07,4.99,5.01,1064000.0,3.0915,3.0976,3.0487,3.0609,1064000.0
2011-09-20 15:50:00,5.02,5.04,5.02,5.03,838300.0,3.0671,3.0793,3.0671,3.0732,838300.0
2011-09-21 09:30:00,5.03,5.05,5.02,5.03,305000.0,3.0732,3.0854,3.0671,3.0732,305000.0
2011-09-21 09:40:00,5.03,5.04,5.01,5.03,289800.0,3.0732,3.0793,3.0609,3.0732,289800.0
2011-09-21 09:50:00,5.04,5.04,5.02,5.03,108200.0,3.0793,3.0793,3.0671,3.0732,108200.0
2011-09-21 10:00:00,5.03,5.05,4.99,4.99,326500.0,3.0732,3.0854,3.0487,3.0487,326500.0
2011-09-21 10:10:00,4.99,4.99,4.97,4.99,181400.0,3.0487,3.0487,3.0365,3.0487,181400.0
2011-09-21 10:20:00,4.98,5.0,4.96,4.98,572200.0,3.0426,3.0548,3.0304,3.0426,572200.0
2011-09-21 10:30:00,4.99,4.99,4.97,4.97,255300.0,3.0487,3.0487,3.0365,3.0365,255300.0
2011-09-21 10:40:00,4.98,4.98,4.97,4.98,128800.0,3.0426,3.0426,3.0365,3.0426,128800.0
2011-09-21 10:50:00,4.97,4.98,4.96,4.96,133900.0,3.0365,3.0426,3.0304,3.0304,133900.0
2011-09-21 11:00:00,4.96,4.97,4.95,4.95,97200.0,3.0304,3.0365,3.0243,3.0243,97200.0
2011-09-21 11:10:00,4.95,4.96,4.94,4.94,189400.0,3.0243,3.0304,3.0182,3.0182,189400.0
2011-09-21 11:20:00,4.95,4.95,4.93,4.95,129000.0,3.0243,3.0243,3.0121,3.0243,129000.0
2011-09-21 11:30:00,4.95,4.96,4.94,4.96,94300.0,3.0243,3.0304,3.0182,3.0304,94300.0
2011-09-21 11:40:00,4.96,4.97,4.95,4.96,450400.0,3.0304,3.0365,3.0243,3.0304,450400.0
2011-09-21 11:50:00,4.97,4.97,4.94,4.95,172200.0,3.0365,3.0365,3.0182,3.0243,172200.0
2011-09-21 12:00:00,4.95,4.95,4.94,4.94,23800.0,3.0243,3.0243,3.0182,3.0182,23800.0
2011-09-21 12:10:00,4.95,4.95,4.93,4.94,83900.0,3.0243,3.0243,3.0121,3.0182,83900.0
2011-09-21 12:20:00,4.94,4.95,4.92,4.92,444400.0,3.0182,3.0243,3.006,3.006,444400.0
2011-09-21 12:30:00,4.92,4.93,4.88,4.9,830300.0,3.006,3.0121,2.9815,2.9937,830300.0
2011-09-21 12:40:00,4.91,4.92,4.85,4.85,424400.0,2.9998,3.006,2.9632,2.9632,424400.0
2011-09-21 12:50:00,4.85,4.86,4.79,4.82,994800.0,2.9632,2.9693,2.9265,2.9449,994800.0
2011-09-21 13:00:00,4.83,4.9,4.83,4.87,292600.0,2.951,2.9937,2.951,2.9754,292600.0
2011-09-21 13:10:00,4.88,4.9,4.86,4.88,184100.0,2.9815,2.9937,2.9693,2.9815,184100.0
2011-09-21 13:20:00,4.89,4.91,4.88,4.91,174900.0,2.9876,2.9998,2.9815,2.9998,174900.0
2011-09-21 13:30:00,4.91,4.93,4.89,4.9,225900.0,2.9998,3.0121,2.9876,2.9937,225900.0
2011-09-21 13:40:00,4.9,4.91,4.89,4.9,129600.0,2.9937,2.9998,2.9876,2.9937,129600.0
2011-09-21 13:50:00,4.9,4.91,4.89,4.91,145600.0,2.9937,2.9998,2.9876,2.9998,145600.0
2011-09-21 14:00:00,4.91,4.93,4.9,4.91,147400.0,2.9998,3.0121,2.9937,2.9998,147400.0
2011-09-21 14:10:00,4.92,4.94,4.89,4.91,310000.0,3.006,3.0182,2.9876,2.9998,310000.0
2011-09-21 14:20:00,4.91,4.95,4.86,4.91,604800.0,2.9998,3.0243,2.9693,2.9998,604800.0
2011-09-21 14:30:00,4.9,4.92,4.82,4.86,562800.0,2.9937,3.006,2.9449,2.9693,562800.0
2011-09-21 14:40:00,4.86,4.88,4.83,4.88,434400.0,2.9693,2.9815,2.951,2.9815,434400.0
2011-09-21 14:50:00,4.87,4.88,4.83,4.84,338100.0,2.9754,2.9815,2.951,2.9571,338100.0
2011-09-21 15:00:00,4.84,4.88,4.83,4.86,377500.0,2.9571,2.9815,2.951,2.9693,377500.0
2011-09-21 15:10:00,4.86,4.87,4.8,4.82,522300.0,2.9693,2.9754,2.9326,2.9449,522300.0
2011-09-21 15:20:00,4.82,4.83,4.78,4.79,572800.0,2.9449,2.951,2.9204,2.9265,572800.0
2011-09-21 15:30:00,4.79,4.8,4.75,4.75,741400.0,2.9265,2.9326,2.9021,2.9021,741400.0
2011-09-21 15:40:00,4.75,4.77,4.74,4.74,845500.0,2.9021,2.9143,2.896,2.896,845500.0
2011-09-21 15:50:00,4.74,4.75,4.66,4.66,2066200.0,2.896,2.9021,2.8471,2.8471,2066200.0
2011-09-22 09:30:00,4.58,4.59,4.52,4.58,925000.0,2.7982,2.8043,2.7616,2.7982,925000.0
2011-09-22 09:40:00,4.57,4.58,4.51,4.55,453900.0,2.7921,2.7982,2.7555,2.7799,453900.0
2011-09-22 09:50:00,4.55,4.6,4.54,4.55,282000.0,2.7799,2.8104,2.7738,2.7799,282000.0
2011-09-22 10:00:00,4.56,4.62,4.55,4.61,305600.0,2.786,2.8227,2.7799,2.8166,305600.0
2011-09-22 10:10:00,4.61,4.65,4.6,4.63,284300.0,2.8166,2.841,2.8104,2.8288,284300.0
2011-09-22 10:20:00,4.63,4.66,4.6,4.6,329100.0,2.8288,2.8471,2.8104,2.8104,329100.0
2011-09-22 10:30:00,4.6,4.63,4.6,4.6,510100.0,2.8104,2.8288,2.8104,2.8104,510100.0
2011-09-22 10:40:00,4.61,4.63,4.59,4.59,593800.0,2.8166,2.8288,2.8043,2.8043,593800.0
2011-09-22 10:50:00,4.59,4.61,4.56,4.58,412400.0,2.8043,2.8166,2.786,2.7982,412400.0
2011-09-22 11:00:00,4.58,4.61,4.57,4.6,336300.0,2.7982,2.8166,2.7921,2.8104,336300.0
2011-09-22 11:10:00,4.6,4.6,4.57,4.58,104200.0,2.8104,2.8104,2.7921,2.7982,104200.0
2011-09-22 11:20:00,4.58,4.6,4.57,4.58,666900.0,2.7982,2.8104,2.7921,2.7982,666900.0
2011-09-22 11:30:00,4.58,4.62,4.57,4.6,411900.0,2.7982,2.8227,2.7921,2.8104,411900.0
2011-09-22 11:40:00,4.6,4.61,4.58,4.58,207900.0,2.8104,2.8166,2.7982,2.7982,207900.0
2011-09-22 11:50:00,4.58,4.59,4.56,4.57,204300.0,2.7982,2.8043,2.786,2.7921,204300.0
2011-09-22 12:00:00,4.57,4.58,4.55,4.56,383500.0,2.7921,2.7982,2.7799,2.786,383500.0
2011-09-22 12:10:00,4.56,4.57,4.55,4.57,311600.0,2.786,2.7921,2.7799,2.7921,311600.0
2011-09-22 12:20:00,4.57,4.58,4.55,4.58,179500.0,2.7921,2.7982,2.7799,2.7982,179500.0
2011-09-22 12:30:00,4.58,4.59,4.57,4.58,127300.0,2.7982,2.8043,2.7921,2.7982,127300.0
2011-09-22 12:40:00,4.58,4.6,4.58,4.6,64800.0,2.7982,2.8104,2.7982,2.8104,64800.0
2011-09-22 12:50:00,4.6,4.6,4.59,4.59,72300.0,2.8104,2.8104,2.8043,2.8043,72300.0
2011-09-22 13:00:00,4.6,4.6,4.57,4.57,138700.0,2.8104,2.8104,2.7921,2.7921,138700.0
2011-09-22 13:10:00,4.57,4.58,4.56,4.57,84200.0,2.7921,2.7982,2.786,2.7921,84200.0
2011-09-22 13:20:00,4.56,4.57,4.54,4.54,546500.0,2.786,2.7921,2.7738,2.7738,546500.0
2011-09-22 13:30:00,4.54,4.55,4.51,4.54,314800.0,2.7738,2.7799,2.7555,2.7738,314800.0
2011-09-22 13:40:00,4.53,4.54,4.52,4.54,297500.0,2.7677,2.7738,2.7616,2.7738,297500.0
2011-09-22 13:50:00,4.54,4.54,4.52,4.52,278500.0,2.7738,2.7738,2.7616,2.7616,278500.0
2011-09-22 14:00:00,4.52,4.55,4.51,4.54,388200.0,2.7616,2.7799,2.7555,2.7738,388200.0
2011-09-22 14:10:00,4.54,4.55,4.52,4.52,465600.0,2.7738,2.7799,2.7616,2.7616,465600.0
2011-09-22 14:20:00,4.53,4.63,4.53,4.61,1294300.0,2.7677,2.8288,2.7677,2.8166,1294300.0
2011-09-22 14:30:00,4.6,4.62,4.57,4.6,1167700.0,2.8104,2.8227,2.7921,2.8104,1167700.0
2011-09-22 14:40:00,4.59,4.63,4.58,4.61,707000.0,2.8043,2.8288,2.7982,2.8166,707000.0
2011-09-22 14:50:00,4.61,4.62,4.58,4.58,272500.0,2.8166,2.8227,2.7982,2.7982,272500.0
2011-09-22 15:00:00,4.58,4.59,4.56,4.59,330300.0,2.7982,2.8043,2.786,2.8043,330300.0
2011-09-22 15:10:00,4.59,4.6,4.57,4.58,402100.0,2.8043,2.8104,2.7921,2.7982,402100.0
2011-09-22 15:20:00,4.57,4.58,4.53,4.56,867300.0,2.7921,2.7982,2.7677,2.786,867300.0
2011-09-22 15:30:00,4.56,4.58,4.53,4.57,1046700.0,2.786,2.7982,2.7677,2.7921,1046700.0
2011-09-22 15:40:00,4.57,4.61,4.54,4.59,931900.0,2.7921,2.8166,2.7738,2.8043,931900.0
2011-09-22 15:50:00,4.59,4.6,4.55,4.58,1656100.0,2.8043,2.8104,2.7799,2.7982,1656100.0
2011-09-23 09:30:00,4.57,4.62,4.56,4.57,698600.0,2.7921,2.8227,2.786,2.7921,698600.0
2011-09-23 09:40:00,4.57,4.6,4.54,4.57,435400.0,2.7921,2.8104,2.7738,2.7921,435400.0
2011-09-23 09:50:00,4.58,4.62,4.57,4.59,507400.0,2.7982,2.8227,2.7921,2.8043,507400.0
2011-09-23 10:00:00,4.6,4.65,4.59,4.62,424900.0,2.8104,2.841,2.8043,2.8227,424900.0
2011-09-23 10:10:00,4.62,4.63,4.58,4.59,724200.0,2.8227,2.8288,2.7982,2.8043,724200.0
2011-09-23 10:20:00,4.58,4.59,4.58,4.59,75000.0,2.7982,2.8043,2.7982,2.8043,75000.0
2011-09-23 10:30:00,4.59,4.61,4.58,4.6,193100.0,2.8043,2.8166,2.7982,2.8104,193100.0
2011-09-23 10:40:00,4.6,4.64,4.58,4.64,131400.0,2.8104,2.8349,2.7982,2.8349,131400.0
2011-09-23 10:50:00,4.64,4.68,4.64,4.65,452400.0,2.8349,2.8593,2.8349,2.841,452400.0
2011-09-23 11:00:00,4.66,4.67,4.63,4.67,204600.0,2.8471,2.8532,2.8288,2.8532,204600.0
2011-09-23 11:10:00,4.67,4.68,4.65,4.68,273700.0,2.8532,2.8593,2.841,2.8593,273700.0
2011-09-23 11:20:00,4.68,4.69,4.67,4.69,241400.0,2.8593,2.8654,2.8532,2.8654,241400.0
2011-09-23 11:30:00,4.68,4.69,4.65,4.67,205600.0,2.8593,2.8654,2.841,2.8532,205600.0
2011-09-23 11:40:00,4.67,4.68,4.65,4.66,170100.0,2.8532,2.8593,2.841,2.8471,170100.0
2011-09-23 11:50:00,4.66,4.67,4.65,4.67,146800.0,2.8471,2.8532,2.841,2.8532,146800.0
2011-09-23 12:00:00,4.67,4.68,4.65,4.65,334200.0,2.8532,2.8593,2.841,2.841,334200.0
2011-09-23 12:10:00,4.65,4.68,4.65,4.67,112500.0,2.841,2.8593,2.841,2.8532,112500.0
2011-09-23 12:20:00,4.67,4.68,4.64,4.64,246900.0,2.8532,2.8593,2.8349,2.8349,246900.0
2011-09-23 12:30:00,4.64,4.65,4.64,4.65,77600.0,2.8349,2.841,2.8349,2.841,77600.0
2011-09-23 12:40:00,4.65,4.66,4.61,4.63,398800.0,2.841,2.8471,2.8166,2.8288,398800.0
2011-09-23 12:50:00,4.63,4.66,4.59,4.59,303500.0,2.8288,2.8471,2.8043,2.8043,303500.0
2011-09-23 13:00:00,4.6,4.63,4.58,4.59,478800.0,2.8104,2.8288,2.7982,2.8043,478800.0
2011-09-23 13:10:00,4.59,4.62,4.59,4.59,138800.0,2.8043,2.8227,2.8043,2.8043,138800.0
2011-09-23 13:20:00,4.59,4.6,4.58,4.58,153400.0,2.8043,2.8104,2.7982,2.7982,153400.0
2011-09-23 13:30:00,4.58,4.61,4.57,4.58,363200.0,2.7982,2.8166,2.7921,2.7982,363200.0
2011-09-23 13:40:00,4.58,4.62,4.58,4.61,229400.0,2.7982,2.8227,2.7982,2.8166,229400.0
2011-09-23 13:50:00,4.61,4.63,4.59,4.62,369500.0,2.8166,2.8288,2.8043,2.8227,369500.0
2011-09-23 14:00:00,4.62,4.62,4.59,4.6,365700.0,2.8227,2.8227,2.8043,2.8104,365700.0
2011-09-23 14:10:00,4.59,4.59,4.56,4.57,223800.0,2.8043,2.8043,2.786,2.7921,223800.0
2011-09-23 14:20:00,4.56,4.58,4.55,4.55,375500.0,2.786,2.7982,2.7799,2.7799,375500.0
2011-09-23 14:30:00,4.56,4.57,4.55,4.55,232800.0,2.786,2.7921,2.7799,2.7799,232800.0
2011-09-23 14:40:00,4.56,4.56,4.55,4.55,77000.0,2.786,2.786,2.7799,2.7799,77000.0
2011-09-23 14:50:00,4.55,4.56,4.55,4.56,100800.0,2.7799,2.786,2.7799,2.786,100800.0
2011-09-23 15:00:00,4.55,4.57,4.55,4.55,300100.0,2.7799,2.7921,2.7799,2.7799,300100.0
2011-09-23 15:10:00,4.55,4.57,4.55,4.56,244100.0,2.7799,2.7921,2.7799,2.786,244100.0
2011-09-23 15:20:00,4.56,4.59,4.55,4.58,432500.0,2.786,2.8043,2.7799,2.7982,432500.0
2011-09-23 15:30:00,4.59,4.6,4.57,4.58,452700.0,2.8043,2.8104,2.7921,2.7982,452700.0
2011-09-23 15:40:00,4.58,4.59,4.57,4.58,605700.0,2.7982,2.8043,2.7921,2.7982,605700.0
2011-09-23 15:50:00,4.58,4.6,4.57,4.6,1108700.0,2.7982,2.8104,2.7921,2.8104,1108700.0
2011-09-26 09:30:00,4.66,4.72,4.65,4.72,634900.0,2.8471,2.8838,2.841,2.8838,634900.0
2011-09-26 09:40:00,4.72,4.76,4.7,4.75,1046800.0,2.8838,2.9082,2.8715,2.9021,1046800.0
2011-09-26 09:50:00,4.75,4.79,4.74,4.77,1431600.0,2.9021,2.9265,2.896,2.9143,1431600.0
2011-09-26 10:00:00,4.76,4.77,4.72,4.74,679000.0,2.9082,2.9143,2.8838,2.896,679000.0
2011-09-26 10:10:00,4.75,4.77,4.7,4.73,1148600.0,2.9021,2.9143,2.8715,2.8899,1148600.0
2011-09-26 10:20:00,4.72,4.78,4.71,4.78,493400.0,2.8838,2.9204,2.8777,2.9204,493400.0
2011-09-26 10:30:00,4.78,4.79,4.75,4.77,522300.0,2.9204,2.9265,2.9021,2.9143,522300.0
2011-09-26 10:40:00,4.77,4.82,4.76,4.78,540700.0,2.9143,2.9449,2.9082,2.9204,540700.0
2011-09-26 10:50:00,4.79,4.83,4.79,4.81,307800.0,2.9265,2.951,2.9265,2.9388,307800.0
2011-09-26 11:00:00,4.81,4.83,4.8,4.81,235700.0,2.9388,2.951,2.9326,2.9388,235700.0
2011-09-26 11:10:00,4.82,4.83,4.8,4.83,167600.0,2.9449,2.951,2.9326,2.951,167600.0
2011-09-26 11:20:00,4.83,4.84,4.8,4.81,294600.0,2.951,2.9571,2.9326,2.9388,294600.0
2011-09-26 11:30:00,4.82,4.82,4.8,4.81,236600.0,2.9449,2.9449,2.9326,2.9388,236600.0
2011-09-26 11:40:00,4.82,4.83,4.81,4.82,319100.0,2.9449,2.951,2.9388,2.9449,319100.0
2011-09-26 11:50:00,4.82,4.84,4.8,4.83,282500.0,2.9449,2.9571,2.9326,2.951,282500.0
2011-09-26 12:00:00,4.84,4.84,4.82,4.82,457500.0,2.9571,2.9571,2.9449,2.9449,457500.0
2011-09-26 12:10:00,4.83,4.83,4.8,4.8,119000.0,2.951,2.951,2.9326,2.9326,119000.0
2011-09-26 12:20:00,4.8,4.82,4.79,4.81,352800.0,2.9326,2.9449,2.9265,2.9388,352800.0
2011-09-26 12:30:00,4.82,4.83,4.81,4.81,102800.0,2.9449,2.951,2.9388,2.9388,102800.0
2011-09-26 12:40:00,4.81,4.82,4.78,4.78,140600.0,2.9388,2.9449,2.9204,2.9204,140600.0
2011-09-26 12:50:00,4.78,4.8,4.77,4.79,123300.0,2.9204,2.9326,2.9143,2.9265,123300.0
2011-09-26 13:00:00,4.8,4.8,4.75,4.76,188300.0,2.9326,2.9326,2.9021,2.9082,188300.0
2011-09-26 13:10:00,4.76,4.77,4.73,4.75,287200.0,2.9082,2.9143,2.8899,2.9021,287200.0
2011-09-26 13:20:00,4.75,4.76,4.73,4.74,189500.0,2.9021,2.9082,2.8899,2.896,189500.0
2011-09-26 13:30:00,4.74,4.77,4.73,4.74,280200.0,2.896,2.9143,2.8899,2.896,280200.0
2011-09-26 13:40:00,4.75,4.76,4.72,4.74,346900.0,2.9021,2.9082,2.8838,2.896,346900.0
2011-09-26 13:50:00,4.74,4.75,4.73,4.74,129200.0,2.896,2.9021,2.8899,2.896,129200.0
2011-09-26 14:00:00,4.74,4.79,4.73,4.77,339400.0,2.896,2.9265,2.8899,2.9143,339400.0
2011-09-26 14:10:00,4.77,4.78,4.75,4.77,190500.0,2.9143,2.9204,2.9021,2.9143,190500.0
2011-09-26 14:20:00,4.76,4.77,4.75,4.77,174800.0,2.9082,2.9143,2.9021,2.9143,174800.0
2011-09-26 14:30:00,4.77,4.79,4.75,4.78,120500.0,2.9143,2.9265,2.9021,2.9204,120500.0
2011-09-26 14:40:00,4.77,4.79,4.77,4.77,152700.0,2.9143,2.9265,2.9143,2.9143,152700.0
2011-09-26 14:50:00,4.78,4.8,4.76,4.8,245400.0,2.9204,2.9326,2.9082,2.9326,245400.0
2011-09-26 15:00:00,4.8,4.84,4.8,4.83,543400.0,2.9326,2.9571,2.9326,2.951,543400.0
2011-09-26 15:10:00,4.82,4.87,4.82,4.85,551300.0,2.9449,2.9754,2.9449,2.9632,551300.0
2011-09-26 15:20:00,4.85,4.89,4.83,4.89,461000.0,2.9632,2.9876,2.951,2.9876,461000.0
2011-09-26 15:30:00,4.89,4.92,4.88,4.91,585200.0,2.9876,3.006,2.9815,2.9998,585200.0
2011-09-26 15:40:00,4.91,4.95,4.91,4.93,849400.0,2.9998,3.0243,2.9998,3.0121,849400.0
2011-09-26 15:50:00,4.94,4.99,4.93,4.98,1189300.0,3.0182,3.0487,3.0121,3.0426,1189300.0
2011-09-27 09:30:00,5.1,5.17,5.08,5.13,729300.0,3.1159,3.1587,3.1037,3.1343,729300.0
2011-09-27 09:40:00,5.13,5.14,5.08,5.09,732200.0,3.1343,3.1404,3.1037,3.1098,732200.0
2011-09-27 09:50:00,5.09,5.13,5.09,5.12,364200.0,3.1098,3.1343,3.1098,3.1281,364200.0
2011-09-27 10:00:00,5.12,5.13,5.07,5.07,519700.0,3.1281,3.1343,3.0976,3.0976,519700.0
2011-09-27 10:10:00,5.08,5.1,5.04,5.07,605800.0,3.1037,3.1159,3.0793,3.0976,605800.0
2011-09-27 10:20:00,5.08,5.09,5.06,5.08,151500.0,3.1037,3.1098,3.0915,3.1037,151500.0
2011-09-27 10:30:00,5.08,5.09,5.06,5.07,159500.0,3.1037,3.1098,3.0915,3.0976,159500.0
2011-09-27 10:40:00,5.06,5.08,5.06,5.08,273600.0,3.0915,3.1037,3.0915,3.1037,273600.0
2011-09-27 10:50:00,5.08,5.1,5.07,5.09,193600.0,3.1037,3.1159,3.0976,3.1098,193600.0
2011-09-27 11:00:00,5.1,5.11,5.06,5.07,518900.0,3.1159,3.122,3.0915,3.0976,518900.0
2011-09-27 11:10:00,5.08,5.08,5.06,5.08,220700.0,3.1037,3.1037,3.0915,3.1037,220700.0
2011-09-27 11:20:00,5.08,5.08,5.05,5.07,128600.0,3.1037,3.1037,3.0854,3.0976,128600.0
2011-09-27 11:30:00,5.08,5.09,5.06,5.06,108700.0,3.1037,3.1098,3.0915,3.0915,108700.0
2011-09-27 11:40:00,5.06,5.07,5.02,5.04,207500.0,3.0915,3.0976,3.0671,3.0793,207500.0
2011-09-27 11:50:00,5.04,5.07,5.03,5.07,142100.0,3.0793,3.0976,3.0732,3.0976,142100.0
2011-09-27 12:00:00,5.07,5.08,5.06,5.08,92200.0,3.0976,3.1037,3.0915,3.1037,92200.0
2011-09-27 12:10:00,5.08,5.08,5.06,5.07,54400.0,3.1037,3.1037,3.0915,3.0976,54400.0
2011-09-27 12:20:00,5.07,5.08,5.06,5.07,108200.0,3.0976,3.1037,3.0915,3.0976,108200.0
2011-09-27 12:30:00,5.06,5.07,5.04,5.04,144600.0,3.0915,3.0976,3.0793,3.0793,144600.0
2011-09-27 12:40:00,5.04,5.05,5.02,5.03,129700.0,3.0793,3.0854,3.0671,3.0732,129700.0
2011-09-27 12:50:00,5.03,5.07,5.02,5.04,165500.0,3.0732,3.0976,3.0671,3.0793,165500.0
2011-09-27 13:00:00,5.04,5.05,5.03,5.05,54800.0,3.0793,3.0854,3.0732,3.0854,54800.0
2011-09-27 13:10:00,5.04,5.05,5.04,5.04,33100.0,3.0793,3.0854,3.0793,3.0793,33100.0
2011-09-27 13:20:00,5.05,5.06,5.04,5.04,115000.0,3.0854,3.0915,3.0793,3.0793,115000.0
2011-09-27 13:30:00,5.04,5.06,5.03,5.06,91200.0,3.0793,3.0915,3.0732,3.0915,91200.0
2011-09-27 13:40:00,5.06,5.08,5.05,5.08,183300.0,3.0915,3.1037,3.0854,3.1037,183300.0
2011-09-27 13:50:00,5.08,5.09,5.08,5.09,207900.0,3.1037,3.1098,3.1037,3.1098,207900.0
2011-09-27 14:00:00,5.09,5.09,5.08,5.09,105900.0,3.1098,3.1098,3.1037,3.1098,105900.0
2011-09-27 14:10:00,5.09,5.1,5.08,5.09,149800.0,3.1098,3.1159,3.1037,3.1098,149800.0
2011-09-27 14:20:00,5.1,5.1,5.09,5.1,126700.0,3.1159,3.1159,3.1098,3.1159,126700.0
2011-09-27 14:30:00,5.1,5.1,5.09,5.09,113300.0,3.1159,3.1159,3.1098,3.1098,113300.0
2011-09-27 14:40:00,5.1,5.1,5.09,5.1,173500.0,3.1159,3.1159,3.1098,3.1159,173500.0
2011-09-27 14:50:00,5.09,5.11,5.08,5.08,288400.0,3.1098,3.122,3.1037,3.1037,288400.0
2011-09-27 15:00:00,5.08,5.09,5.02,5.03,587500.0,3.1037,3.1098,3.0671,3.0732,587500.0
2011-09-27 15:10:00,5.03,5.04,4.99,5.03,538000.0,3.0732,3.0793,3.0487,3.0732,538000.0
2011-09-27 15:20:00,5.03,5.03,4.92,4.94,582900.0,3.0732,3.0732,3.006,3.0182,582900.0
2011-09-27 15:30:00,4.95,4.98,4.93,4.95,501500.0,3.0243,3.0426,3.0121,3.0243,501500.0
2011-09-27 15:40:00,4.96,4.96,4.9,4.91,658700.0,3.0304,3.0304,2.9937,2.9998,658700.0
2011-09-27 15:50:00,4.91,4.95,4.89,4.94,1352900.0,2.9998,3.0243,2.9876,3.0182,1352900.0
2011-09-28 09:30:00,4.96,4.98,4.9,4.92,469200.0,3.0304,3.0426,2.9937,3.006,469200.0
2011-09-28 09:40:00,4.94,4.94,4.91,4.92,610000.0,3.0182,3.0182,2.9998,3.006,610000.0
2011-09-28 09:50:00,4.93,4.95,4.92,4.93,237900.0,3.0121,3.0243,3.006,3.0121,237900.0
2011-09-28 10:00:00,4.92,4.92,4.9,4.9,223000.0,3.006,3.006,2.9937,2.9937,223000.0
2011-09-28 10:10:00,4.9,4.91,4.85,4.85,304300.0,2.9937,2.9998,2.9632,2.9632,304300.0
2011-09-28 10:20:00,4.86,4.89,4.84,4.88,1196300.0,2.9693,2.9876,2.9571,2.9815,1196300.0
2011-09-28 10:30:00,4.88,4.89,4.83,4.86,604000.0,2.9815,2.9876,2.951,2.9693,604000.0
2011-09-28 10:40:00,4.86,4.89,4.85,4.89,170500.0,2.9693,2.9876,2.9632,2.9876,170500.0
2011-09-28 10:50:00,4.89,4.91,4.88,4.91,159200.0,2.9876,2.9998,2.9815,2.9998,159200.0
2011-09-28 11:00:00,4.91,4.91,4.87,4.88,228900.0,2.9998,2.9998,2.9754,2.9815,228900.0
2011-09-28 11:10:00,4.88,4.92,4.87,4.9,216500.0,2.9815,3.006,2.9754,2.9937,216500.0
2011-09-28 11:20:00,4.91,4.93,4.9,4.93,215600.0,2.9998,3.0121,2.9937,3.0121,215600.0
2011-09-28 11:30:00,4.93,4.97,4.91,4.97,276000.0,3.0121,3.0365,2.9998,3.0365,276000.0
2011-09-28 11:40:00,4.96,4.97,4.95,4.96,104600.0,3.0304,3.0365,3.0243,3.0304,104600.0
2011-09-28 11:50:00,4.96,5.01,4.96,4.98,275300.0,3.0304,3.0609,3.0304,3.0426,275300.0
2011-09-28 12:00:00,4.99,4.99,4.95,4.97,131200.0,3.0487,3.0487,3.0243,3.0365,131200.0
2011-09-28 12:10:00,4.96,4.98,4.95,4.97,113800.0,3.0304,3.0426,3.0243,3.0365,113800.0
2011-09-28 12:20:00,4.97,4.98,4.96,4.97,67600.0,3.0365,3.0426,3.0304,3.0365,67600.0
2011-09-28 12:30:00,4.98,4.98,4.95,4.97,121800.0,3.0426,3.0426,3.0243,3.0365,121800.0
2011-09-28 12:40:00,4.97,4.97,4.95,4.96,136000.0,3.0365,3.0365,3.0243,3.0304,136000.0
2011-09-28 12:50:00,4.96,5.0,4.96,5.0,167900.0,3.0304,3.0548,3.0304,3.0548,167900.0
2011-09-28 13:00:00,5.0,5.0,4.97,4.99,286900.0,3.0548,3.0548,3.0365,3.0487,286900.0
2011-09-28 13:10:00,4.99,4.99,4.97,4.97,87300.0,3.0487,3.0487,3.0365,3.0365,87300.0
2011-09-28 13:20:00,4.97,4.98,4.95,4.97,109800.0,3.0365,3.0426,3.0243,3.0365,109800.0
2011-09-28 13:30:00,4.96,4.97,4.93,4.97,281200.0,3.0304,3.0365,3.0121,3.0365,281200.0
2011-09-28 13:40:00,4.96,4.97,4.94,4.95,137900.0,3.0304,3.0365,3.0182,3.0243,137900.0
2011-09-28 13:50:00,4.95,4.97,4.92,4.93,437500.0,3.0243,3.0365,3.006,3.0121,437500.0
2011-09-28 14:00:00,4.94,4.96,4.92,4.96,365500.0,3.0182,3.0304,3.006,3.0304,365500.0
2011-09-28 14:10:00,4.96,4.96,4.94,4.95,392100.0,3.0304,3.0304,3.0182,3.0243,392100.0
2011-09-28 14:20:00,4.94,4.96,4.93,4.96,359600.0,3.0182,3.0304,3.0121,3.0304,359600.0
2011-09-28 14:30:00,4.96,4.96,4.93,4.95,206200.0,3.0304,3.0304,3.0121,3.0243,206200.0
2011-09-28 14:40:00,4.95,4.95,4.94,4.94,60200.0,3.0243,3.0243,3.0182,3.0182,60200.0
2011-09-28 14:50:00,4.95,4.95,4.94,4.94,56400.0,3.0243,3.0243,3.0182,3.0182,56400.0
2011-09-28 15:00:00,4.94,4.98,4.94,4.96,303100.0,3.0182,3.0426,3.0182,3.0304,303100.0
2011-09-28 15:10:00,4.96,4.98,4.94,4.94,445500.0,3.0304,3.0426,3.0182,3.0182,445500.0
2011-09-28 15:20:00,4.94,4.96,4.92,4.92,423500.0,3.0182,3.0304,3.006,3.006,423500.0
2011-09-28 15:30:00,4.92,4.93,4.86,4.86,819000.0,3.006,3.0121,2.9693,2.9693,819000.0
2011-09-28 15:40:00,4.86,4.88,4.82,4.84,585100.0,2.9693,2.9815,2.9449,2.9571,585100.0
2011-09-28 15:50:00,4.84,4.85,4.82,4.83,1029100.0,2.9571,2.9632,2.9449,2.951,1029100.0
2011-09-29 09:30:00,5.02,5.02,4.94,4.95,290000.0,3.0671,3.0671,3.0182,3.0243,290000.0
2011-09-29 09:40:00,4.96,5.03,4.95,5.02,310200.0,3.0304,3.0732,3.0243,3.0671,310200.0
2011-09-29 09:50:00,5.03,5.03,4.98,5.0,624200.0,3.0732,3.0732,3.0426,3.0548,624200.0
2011-09-29 10:00:00,5.0,5.0,4.98,4.99,169300.0,3.0548,3.0548,3.0426,3.0487,169300.0
2011-09-29 10:10:00,4.99,5.0,4.97,4.99,432800.0,3.0487,3.0548,3.0365,3.0487,432800.0
2011-09-29 10:20:00,4.99,4.99,4.97,4.99,821000.0,3.0487,3.0487,3.0365,3.0487,821000.0
2011-09-29 10:30:00,4.99,4.99,4.95,4.96,224000.0,3.0487,3.0487,3.0243,3.0304,224000.0
2011-09-29 10:40:00,4.95,4.96,4.91,4.94,360700.0,3.0243,3.0304,2.9998,3.0182,360700.0
2011-09-29 10:50:00,4.94,4.97,4.94,4.97,238100.0,3.0182,3.0365,3.0182,3.0365,238100.0
2011-09-29 11:00:00,4.97,4.97,4.94,4.97,214300.0,3.0365,3.0365,3.0182,3.0365,214300.0
2011-09-29 11:10:00,4.97,4.97,4.94,4.96,333500.0,3.0365,3.0365,3.0182,3.0304,333500.0
2011-09-29 11:20:00,4.96,4.97,4.95,4.97,371800.0,3.0304,3.0365,3.0243,3.0365,371800.0
2011-09-29 11:30:00,4.97,4.97,4.96,4.97,52500.0,3.0365,3.0365,3.0304,3.0365,52500.0
2011-09-29 11:40:00,4.97,4.98,4.96,4.98,108000.0,3.0365,3.0426,3.0304,3.0426,108000.0
2011-09-29 11:50:00,4.98,5.01,4.98,4.98,278000.0,3.0426,3.0609,3.0426,3.0426,278000.0
2011-09-29 12:00:00,4.99,5.0,4.97,4.98,173700.0,3.0487,3.0548,3.0365,3.0426,173700.0
2011-09-29 12:10:00,4.98,4.98,4.97,4.98,31000.0,3.0426,3.0426,3.0365,3.0426,31000.0
2011-09-29 12:20:00,4.98,4.99,4.97,4.98,100700.0,3.0426,3.0487,3.0365,3.0426,100700.0
2011-09-29 12:30:00,4.97,4.98,4.94,4.95,112000.0,3.0365,3.0426,3.0182,3.0243,112000.0
2011-09-29 12:40:00,4.95,4.95,4.93,4.94,221600.0,3.0243,3.0243,3.0121,3.0182,221600.0
2011-09-29 12:50:00,4.94,4.97,4.94,4.96,160200.0,3.0182,3.0365,3.0182,3.0304,160200.0
2011-09-29 13:00:00,4.96,4.97,4.96,4.96,89100.0,3.0304,3.0365,3.0304,3.0304,89100.0
2011-09-29 13:10:00,4.96,4.99,4.96,4.98,154200.0,3.0304,3.0487,3.0304,3.0426,154200.0
2011-09-29 13:20:00,4.98,4.99,4.96,4.96,415400.0,3.0426,3.0487,3.0304,3.0304,415400.0
2011-09-29 13:30:00,4.97,4.97,4.91,4.91,283000.0,3.0365,3.0365,2.9998,2.9998,283000.0
2011-09-29 13:40:00,4.91,4.92,4.9,4.91,537600.0,2.9998,3.006,2.9937,2.9998,537600.0
2011-09-29 13:50:00,4.91,4.93,4.9,4.92,513500.0,2.9998,3.0121,2.9937,3.006,513500.0
2011-09-29 14:00:00,4.91,4.92,4.87,4.89,975600.0,2.9998,3.006,2.9754,2.9876,975600.0
2011-09-29 14:10:00,4.89,4.89,4.85,4.86,902800.0,2.9876,2.9876,2.9632,2.9693,902800.0
2011-09-29 14:20:00,4.87,4.89,4.85,4.89,608900.0,2.9754,2.9876,2.9632,2.9876,608900.0
2011-09-29 14:30:00,4.89,4.9,4.86,4.89,410100.0,2.9876,2.9937,2.9693,2.9876,410100.0
2011-09-29 14:40:00,4.88,4.89,4.85,4.85,326400.0,2.9815,2.9876,2.9632,2.9632,326400.0
2011-09-29 14:50:00,4.86,4.9,4.85,4.89,448300.0,2.9693,2.9937,2.9632,2.9876,448300.0
2011-09-29 15:00:00,4.9,4.9,4.84,4.86,427100.0,2.9937,2.9937,2.9571,2.9693,427100.0
2011-09-29 15:10:00,4.86,4.9,4.85,4.86,519600.0,2.9693,2.9937,2.9632,2.9693,519600.0
2011-09-29 15:20:00,4.86,4.91,4.86,4.89,390700.0,2.9693,2.9998,2.9693,2.9876,390700.0
2011-09-29 15:30:00,4.89,4.96,4.88,4.95,720700.0,2.9876,3.0304,2.9815,3.0243,720700.0
2011-09-29 15:40:00,4.95,4.96,4.92,4.94,716300.0,3.0243,3.0304,3.006,3.0182,716300.0
2011-09-29 15:50:00,4.94,5.0,4.93,4.99,1280500.0,3.0182,3.0548,3.0121,3.0487,1280500.0
2011-09-30 09:30:00,4.95,4.95,4.85,4.89,375300.0,3.0243,3.0243,2.9632,2.9876,375300.0
2011-09-30 09:40:00,4.9,4.93,4.88,4.9,253800.0,2.9937,3.0121,2.9815,2.9937,253800.0
2011-09-30 09:50:00,4.9,4.92,4.88,4.88,231100.0,2.9937,3.006,2.9815,2.9815,231100.0
2011-09-30 10:00:00,4.89,4.91,4.88,4.9,206700.0,2.9876,2.9998,2.9815,2.9937,206700.0
2011-09-30 10:10:00,4.89,4.94,4.88,4.92,180300.0,2.9876,3.0182,2.9815,3.006,180300.0
2011-09-30 10:20:00,4.92,4.93,4.89,4.89,96200.0,3.006,3.0121,2.9876,2.9876,96200.0
2011-09-30 10:30:00,4.89,4.9,4.88,4.88,283300.0,2.9876,2.9937,2.9815,2.9815,283300.0
2011-09-30 10:40:00,4.88,4.9,4.88,4.89,143700.0,2.9815,2.9937,2.9815,2.9876,143700.0
2011-09-30 10:50:00,4.89,4.92,4.89,4.9,185400.0,2.9876,3.006,2.9876,2.9937,185400.0
2011-09-30 11:00:00,4.9,4.93,4.9,4.93,147400.0,2.9937,3.0121,2.9937,3.0121,147400.0
2011-09-30 11:10:00,4.92,4.97,4.92,4.93,401500.0,3.006,3.0365,3.006,3.0121,401500.0
2011-09-30 11:20:00,4.93,4.96,4.93,4.95,127200.0,3.0121,3.0304,3.0121,3.0243,127200.0
2011-09-30 11:30:00,4.94,4.94,4.91,4.91,281900.0,3.0182,3.0182,2.9998,2.9998,281900.0
2011-09-30 11:40:00,4.91,4.94,4.9,4.9,183700.0,2.9998,3.0182,2.9937,2.9937,183700.0
2011-09-30 11:50:00,4.9,4.92,4.88,4.9,281200.0,2.9937,3.006,2.9815,2.9937,281200.0
2011-09-30 12:00:00,4.9,4.91,4.88,4.89,215900.0,2.9937,2.9998,2.9815,2.9876,215900.0
2011-09-30 12:10:00,4.89,4.89,4.86,4.87,245200.0,2.9876,2.9876,2.9693,2.9754,245200.0
2011-09-30 12:20:00,4.86,4.87,4.86,4.86,76500.0,2.9693,2.9754,2.9693,2.9693,76500.0
2011-09-30 12:30:00,4.86,4.87,4.85,4.87,120100.0,2.9693,2.9754,2.9632,2.9754,120100.0
2011-09-30 12:40:00,4.86,4.88,4.86,4.87,98200.0,2.9693,2.9815,2.9693,2.9754,98200.0
2011-09-30 12:50:00,4.87,4.88,4.85,4.86,92100.0,2.9754,2.9815,2.9632,2.9693,92100.0
2011-09-30 13:00:00,4.86,4.87,4.85,4.86,165300.0,2.9693,2.9754,2.9632,2.9693,165300.0
2011-09-30 13:10:00,4.87,4.87,4.85,4.85,126100.0,2.9754,2.9754,2.9632,2.9632,126100.0
2011-09-30 13:20:00,4.86,4.86,4.84,4.85,491100.0,2.9693,2.9693,2.9571,2.9632,491100.0
2011-09-30 13:30:00,4.85,4.86,4.85,4.85,157900.0,2.9632,2.9693,2.9632,2.9632,157900.0
2011-09-30 13:40:00,4.86,4.86,4.83,4.84,352700.0,2.9693,2.9693,2.951,2.9571,352700.0
2011-09-30 13:50:00,4.85,4.85,4.83,4.83,62800.0,2.9632,2.9632,2.951,2.951,62800.0
2011-09-30 14:00:00,4.83,4.84,4.82,4.83,210900.0,2.951,2.9571,2.9449,2.951,210900.0
2011-09-30 14:10:00,4.83,4.83,4.82,4.82,162300.0,2.951,2.951,2.9449,2.9449,162300.0
2011-09-30 14:20:00,4.82,4.84,4.82,4.83,353300.0,2.9449,2.9571,2.9449,2.951,353300.0
2011-09-30 14:30:00,4.83,4.85,4.82,4.85,127800.0,2.951,2.9632,2.9449,2.9632,127800.0
2011-09-30 14:40:00,4.85,4.87,4.85,4.85,166900.0,2.9632,2.9754,2.9632,2.9632,166900.0
2011-09-30 14:50:00,4.86,4.89,4.84,4.87,380600.0,2.9693,2.9876,2.9571,2.9754,380600.0
2011-09-30 15:00:00,4.88,4.89,4.86,4.88,269500.0,2.9815,2.9876,2.9693,2.9815,269500.0
2011-09-30 15:10:00,4.87,4.88,4.85,4.85,161300.0,2.9754,2.9815,2.9632,2.9632,161300.0
2011-09-30 15:20:00,4.86,4.86,4.83,4.85,301600.0,2.9693,2.9693,2.951,2.9632,301600.0
2011-09-30 15:30:00,4.85,4.85,4.82,4.83,434300.0,2.9632,2.9632,2.9449,2.951,434300.0
2011-09-30 15:40:00,4.83,4.86,4.82,4.82,632200.0,2.951,2.9693,2.9449,2.9449,632200.0
2011-09-30 15:50:00,4.82,4.84,4.8,4.8,1813900.0,2.9449,2.9571,2.9326,2.9326,1813900.0
2011-10-03 09:30:00,4.77,4.79,4.72,4.78,377900.0,2.9143,2.9265,2.8838,2.9204,377900.0
2011-10-03 09:40:00,4.79,4.83,4.79,4.8,307500.0,2.9265,2.951,2.9265,2.9326,307500.0
2011-10-03 09:50:00,4.79,4.81,4.79,4.8,151600.0,2.9265,2.9388,2.9265,2.9326,151600.0
2011-10-03 10:00:00,4.8,4.89,4.8,4.89,483100.0,2.9326,2.9876,2.9326,2.9876,483100.0
2011-10-03 10:10:00,4.89,4.92,4.87,4.88,368900.0,2.9876,3.006,2.9754,2.9815,368900.0
2011-10-03 10:20:00,4.88,4.92,4.87,4.91,662000.0,2.9815,3.006,2.9754,2.9998,662000.0
2011-10-03 10:30:00,4.91,4.92,4.88,4.88,227200.0,2.9998,3.006,2.9815,2.9815,227200.0
2011-10-03 10:40:00,4.89,4.9,4.86,4.89,384000.0,2.9876,2.9937,2.9693,2.9876,384000.0
2011-10-03 10:50:00,4.89,4.91,4.85,4.89,411200.0,2.9876,2.9998,2.9632,2.9876,411200.0
2011-10-03 11:00:00,4.89,4.91,4.88,4.91,233800.0,2.9876,2.9998,2.9815,2.9998,233800.0
2011-10-03 11:10:00,4.9,4.92,4.9,4.91,225800.0,2.9937,3.006,2.9937,2.9998,225800.0
2011-10-03 11:20:00,4.91,4.92,4.88,4.89,182600.0,2.9998,3.006,2.9815,2.9876,182600.0
2011-10-03 11:30:00,4.88,4.89,4.87,4.88,224200.0,2.9815,2.9876,2.9754,2.9815,224200.0
2011-10-03 11:40:00,4.88,4.89,4.86,4.86,69900.0,2.9815,2.9876,2.9693,2.9693,69900.0
2011-10-03 11:50:00,4.87,4.89,4.85,4.87,153200.0,2.9754,2.9876,2.9632,2.9754,153200.0
2011-10-03 12:00:00,4.88,4.88,4.85,4.86,165900.0,2.9815,2.9815,2.9632,2.9693,165900.0
2011-10-03 12:10:00,4.86,4.86,4.81,4.81,190300.0,2.9693,2.9693,2.9388,2.9388,190300.0
2011-10-03 12:20:00,4.82,4.82,4.8,4.81,199400.0,2.9449,2.9449,2.9326,2.9388,199400.0
2011-10-03 12:30:00,4.8,4.81,4.76,4.77,359800.0,2.9326,2.9388,2.9082,2.9143,359800.0
2011-10-03 12:40:00,4.78,4.79,4.77,4.78,132800.0,2.9204,2.9265,2.9143,2.9204,132800.0
2011-10-03 12:50:00,4.78,4.78,4.76,4.76,68900.0,2.9204,2.9204,2.9082,2.9082,68900.0
2011-10-03 13:00:00,4.77,4.77,4.75,4.77,569900.0,2.9143,2.9143,2.9021,2.9143,569900.0
2011-10-03 13:10:00,4.76,4.78,4.73,4.74,225700.0,2.9082,2.9204,2.8899,2.896,225700.0
2011-10-03 13:20:00,4.74,4.75,4.73,4.74,119400.0,2.896,2.9021,2.8899,2.896,119400.0
2011-10-03 13:30:00,4.75,4.75,4.7,4.7,724500.0,2.9021,2.9021,2.8715,2.8715,724500.0
2011-10-03 13:40:00,4.7,4.73,4.7,4.72,369500.0,2.8715,2.8899,2.8715,2.8838,369500.0
2011-10-03 13:50:00,4.71,4.73,4.67,4.73,464400.0,2.8777,2.8899,2.8532,2.8899,464400.0
2011-10-03 14:00:00,4.72,4.8,4.72,4.79,446600.0,2.8838,2.9326,2.8838,2.9265,446600.0
2011-10-03 14:10:00,4.79,4.81,4.75,4.75,259900.0,2.9265,2.9388,2.9021,2.9021,259900.0
2011-10-03 14:20:00,4.75,4.77,4.72,4.73,259200.0,2.9021,2.9143,2.8838,2.8899,259200.0
2011-10-03 14:30:00,4.72,4.74,4.7,4.7,172300.0,2.8838,2.896,2.8715,2.8715,172300.0
2011-10-03 14:40:00,4.7,4.74,4.69,4.7,331100.0,2.8715,2.896,2.8654,2.8715,331100.0
2011-10-03 14:50:00,4.7,4.72,4.68,4.71,407100.0,2.8715,2.8838,2.8593,2.8777,407100.0
2011-10-03 15:00:00,4.71,4.73,4.69,4.7,289100.0,2.8777,2.8899,2.8654,2.8715,289100.0
2011-10-03 15:10:00,4.7,4.71,4.67,4.69,294900.0,2.8715,2.8777,2.8532,2.8654,294900.0
2011-10-03 15:20:00,4.69,4.69,4.65,4.66,365200.0,2.8654,2.8654,2.841,2.8471,365200.0
2011-10-03 15:30:00,4.67,4.72,4.66,4.72,736400.0,2.8532,2.8838,2.8471,2.8838,736400.0
2011-10-03 15:40:00,4.71,4.72,4.67,4.71,430700.0,2.8777,2.8838,2.8532,2.8777,430700.0
2011-10-03 15:50:00,4.71,4.73,4.66,4.66,1631100.0,2.8777,2.8899,2.8471,2.8471,1631100.0
2011-10-04 09:30:00,4.59,4.65,4.58,4.6,489500.0,2.8043,2.841,2.7982,2.8104,489500.0
2011-10-04 09:40:00,4.6,4.64,4.58,4.63,456900.0,2.8104,2.8349,2.7982,2.8288,456900.0
2011-10-04 09:50:00,4.62,4.63,4.52,4.6,742100.0,2.8227,2.8288,2.7616,2.8104,742100.0
2011-10-04 10:00:00,4.6,4.62,4.56,4.61,520800.0,2.8104,2.8227,2.786,2.8166,520800.0
2011-10-04 10:10:00,4.61,4.64,4.6,4.61,649300.0,2.8166,2.8349,2.8104,2.8166,649300.0
2011-10-04 10:20:00,4.61,4.61,4.57,4.6,275100.0,2.8166,2.8166,2.7921,2.8104,275100.0
2011-10-04 10:30:00,4.61,4.61,4.55,4.59,290500.0,2.8166,2.8166,2.7799,2.8043,290500.0
2011-10-04 10:40:00,4.6,4.65,4.59,4.65,450400.0,2.8104,2.841,2.8043,2.841,450400.0
2011-10-04 10:50:00,4.64,4.65,4.62,4.63,218100.0,2.8349,2.841,2.8227,2.8288,218100.0
2011-10-04 11:00:00,4.63,4.66,4.62,4.64,443800.0,2.8288,2.8471,2.8227,2.8349,443800.0
2011-10-04 11:10:00,4.64,4.68,4.63,4.64,900200.0,2.8349,2.8593,2.8288,2.8349,900200.0
2011-10-04 11:20:00,4.64,4.66,4.61,4.65,545200.0,2.8349,2.8471,2.8166,2.841,545200.0
2011-10-04 11:30:00,4.65,4.65,4.6,4.62,252500.0,2.841,2.841,2.8104,2.8227,252500.0
2011-10-04 11:40:00,4.62,4.65,4.62,4.65,129000.0,2.8227,2.841,2.8227,2.841,129000.0
2011-10-04 11:50:00,4.65,4.67,4.64,4.67,234900.0,2.841,2.8532,2.8349,2.8532,234900.0
2011-10-04 12:00:00,4.67,4.72,4.66,4.72,266500.0,2.8532,2.8838,2.8471,2.8838,266500.0
2011-10-04 12:10:00,4.72,4.72,4.68,4.7,179400.0,2.8838,2.8838,2.8593,2.8715,179400.0
2011-10-04 12:20:00,4.7,4.73,4.69,4.69,292100.0,2.8715,2.8899,2.8654,2.8654,292100.0
2011-10-04 12:30:00,4.69,4.72,4.68,4.71,147200.0,2.8654,2.8838,2.8593,2.8777,147200.0
2011-10-04 12:40:00,4.71,4.73,4.71,4.71,143000.0,2.8777,2.8899,2.8777,2.8777,143000.0
2011-10-04 12:50:00,4.71,4.73,4.7,4.7,170500.0,2.8777,2.8899,2.8715,2.8715,170500.0
2011-10-04 13:00:00,4.7,4.72,4.67,4.71,274600.0,2.8715,2.8838,2.8532,2.8777,274600.0
2011-10-04 13:10:00,4.71,4.71,4.67,4.68,210200.0,2.8777,2.8777,2.8532,2.8593,210200.0
2011-10-04 13:20:00,4.67,4.69,4.66,4.67,219900.0,2.8532,2.8654,2.8471,2.8532,219900.0
2011-10-04 13:30:00,4.67,4.69,4.65,4.65,160100.0,2.8532,2.8654,2.841,2.841,160100.0
2011-10-04 13:40:00,4.65,4.67,4.63,4.67,304500.0,2.841,2.8532,2.8288,2.8532,304500.0
2011-10-04 13:50:00,4.66,4.68,4.65,4.66,226500.0,2.8471,2.8593,2.841,2.8471,226500.0
2011-10-04 14:00:00,4.66,4.69,4.66,4.67,418000.0,2.8471,2.8654,2.8471,2.8532,418000.0
2011-10-04 14:10:00,4.67,4.67,4.64,4.64,222800.0,2.8532,2.8532,2.8349,2.8349,222800.0
2011-10-04 14:20:00,4.64,4.65,4.63,4.64,100800.0,2.8349,2.841,2.8288,2.8349,100800.0
2011-10-04 14:30:00,4.65,4.68,4.64,4.67,223000.0,2.841,2.8593,2.8349,2.8532,223000.0
2011-10-04 14:40:00,4.66,4.67,4.62,4.63,414600.0,2.8471,2.8532,2.8227,2.8288,414600.0
2011-10-04 14:50:00,4.63,4.64,4.61,4.63,347100.0,2.8288,2.8349,2.8166,2.8288,347100.0
2011-10-04 15:00:00,4.63,4.65,4.61,4.61,424200.0,2.8288,2.841,2.8166,2.8166,424200.0
2011-10-04 15:10:00,4.62,4.62,4.59,4.62,455200.0,2.8227,2.8227,2.8043,2.8227,455200.0
2011-10-04 15:20:00,4.62,4.68,4.61,4.66,370800.0,2.8227,2.8593,2.8166,2.8471,370800.0
2011-10-04 15:30:00,4.67,4.71,4.66,4.71,806400.0,2.8532,2.8777,2.8471,2.8777,806400.0
2011-10-04 15:40:00,4.7,4.81,4.69,4.79,1359200.0,2.8715,2.9388,2.8654,2.9265,1359200.0
2011-10-04 15:50:00,4.79,4.91,4.79,4.91,2798500.0,2.9265,2.9998,2.9265,2.9998,2798500.0
2011-10-05 09:30:00,4.84,4.88,4.82,4.84,391000.0,2.9571,2.9815,2.9449,2.9571,391000.0
2011-10-05 09:40:00,4.85,4.89,4.83,4.86,579900.0,2.9632,2.9876,2.951,2.9693,579900.0
2011-10-05 09:50:00,4.86,4.88,4.85,4.86,144300.0,2.9693,2.9815,2.9632,2.9693,144300.0
2011-10-05 10:00:00,4.86,4.92,4.86,4.89,404400.0,2.9693,3.006,2.9693,2.9876,404400.0
2011-10-05 10:10:00,4.9,4.94,4.89,4.92,335500.0,2.9937,3.0182,2.9876,3.006,335500.0
2011-10-05 10:20:00,4.92,4.93,4.88,4.9,432200.0,3.006,3.0121,2.9815,2.9937,432200.0
2011-10-05 10:30:00,4.9,4.92,4.9,4.91,345800.0,2.9937,3.006,2.9937,2.9998,345800.0
2011-10-05 10:40:00,4.91,4.92,4.87,4.9,266600.0,2.9998,3.006,2.9754,2.9937,266600.0
2011-10-05 10:50:00,4.9,4.9,4.88,4.89,101600.0,2.9937,2.9937,2.9815,2.9876,101600.0
2011-10-05 11:00:00,4.9,4.92,4.89,4.92,208900.0,2.9937,3.006,2.9876,3.006,208900.0
2011-10-05 11:10:00,4.92,4.92,4.87,4.88,276700.0,3.006,3.006,2.9754,2.9815,276700.0
2011-10-05 11:20:00,4.87,4.89,4.87,4.89,72800.0,2.9754,2.9876,2.9754,2.9876,72800.0
2011-10-05 11:30:00,4.89,4.91,4.88,4.89,175000.0,2.9876,2.9998,2.9815,2.9876,175000.0
2011-10-05 11:40:00,4.9,4.9,4.86,4.89,176200.0,2.9937,2.9937,2.9693,2.9876,176200.0
2011-10-05 11:50:00,4.89,4.9,4.88,4.9,128700.0,2.9876,2.9937,2.9815,2.9937,128700.0
2011-10-05 12:00:00,4.9,4.9,4.89,4.9,95100.0,2.9937,2.9937,2.9876,2.9937,95100.0
2011-10-05 12:10:00,4.9,4.9,4.88,4.88,132200.0,2.9937,2.9937,2.9815,2.9815,132200.0
2011-10-05 12:20:00,4.88,4.89,4.86,4.87,126900.0,2.9815,2.9876,2.9693,2.9754,126900.0
2011-10-05 12:30:00,4.87,4.87,4.82,4.82,149700.0,2.9754,2.9754,2.9449,2.9449,149700.0
2011-10-05 12:40:00,4.82,4.85,4.81,4.84,462800.0,2.9449,2.9632,2.9388,2.9571,462800.0
2011-10-05 12:50:00,4.83,4.87,4.83,4.87,100000.0,2.951,2.9754,2.951,2.9754,100000.0
2011-10-05 13:00:00,4.86,4.9,4.86,4.9,78800.0,2.9693,2.9937,2.9693,2.9937,78800.0
2011-10-05 13:10:00,4.9,4.93,4.88,4.9,239100.0,2.9937,3.0121,2.9815,2.9937,239100.0
2011-10-05 13:20:00,4.91,4.94,4.9,4.94,177500.0,2.9998,3.0182,2.9937,3.0182,177500.0
2011-10-05 13:30:00,4.94,4.94,4.89,4.89,130200.0,3.0182,3.0182,2.9876,2.9876,130200.0
2011-10-05 13:40:00,4.89,4.93,4.88,4.93,232600.0,2.9876,3.0121,2.9815,3.0121,232600.0
2011-10-05 13:50:00,4.93,4.93,4.92,4.93,199600.0,3.0121,3.0121,3.006,3.0121,199600.0
2011-10-05 14:00:00,4.93,4.94,4.89,4.9,224300.0,3.0121,3.0182,2.9876,2.9937,224300.0
2011-10-05 14:10:00,4.89,4.91,4.88,4.91,228700.0,2.9876,2.9998,2.9815,2.9998,228700.0
2011-10-05 14:20:00,4.9,4.91,4.88,4.9,155700.0,2.9937,2.9998,2.9815,2.9937,155700.0
2011-10-05 14:30:00,4.89,4.9,4.83,4.83,780000.0,2.9876,2.9937,2.951,2.951,780000.0
2011-10-05 14:40:00,4.83,4.88,4.83,4.88,234000.0,2.951,2.9815,2.951,2.9815,234000.0
2011-10-05 14:50:00,4.88,4.89,4.86,4.87,172600.0,2.9815,2.9876,2.9693,2.9754,172600.0
2011-10-05 15:00:00,4.87,4.87,4.83,4.86,216100.0,2.9754,2.9754,2.951,2.9693,216100.0
2011-10-05 15:10:00,4.86,4.91,4.85,4.9,241400.0,2.9693,2.9998,2.9632,2.9937,241400.0
2011-10-05 15:20:00,4.91,4.91,4.86,4.89,272900.0,2.9998,2.9998,2.9693,2.9876,272900.0
2011-10-05 15:30:00,4.89,4.97,4.89,4.96,548700.0,2.9876,3.0365,2.9876,3.0304,548700.0
2011-10-05 15:40:00,4.96,4.98,4.93,4.94,601600.0,3.0304,3.0426,3.0121,3.0182,601600.0
2011-10-05 15:50:00,4.94,4.99,4.94,4.97,1408100.0,3.0182,3.0487,3.0182,3.0365,1408100.0
2011-10-06 09:30:00,4.97,4.98,4.88,4.9,386600.0,3.0365,3.0426,2.9815,2.9937,386600.0
2011-10-06 09:40:00,4.9,4.94,4.89,4.9,394800.0,2.9937,3.0182,2.9876,2.9937,394800.0
2011-10-06 09:50:00,4.89,4.9,4.85,4.89,327800.0,2.9876,2.9937,2.9632,2.9876,327800.0
2011-10-06 10:00:00,4.88,4.89,4.86,4.87,625300.0,2.9815,2.9876,2.9693,2.9754,625300.0
2011-10-06 10:10:00,4.87,4.92,4.87,4.89,265100.0,2.9754,3.006,2.9754,2.9876,265100.0
2011-10-06 10:20:00,4.89,4.94,4.89,4.92,677300.0,2.9876,3.0182,2.9876,3.006,677300.0
2011-10-06 10:30:00,4.92,4.97,4.92,4.95,322500.0,3.006,3.0365,3.006,3.0243,322500.0
2011-10-06 10:40:00,4.96,4.97,4.94,4.96,144500.0,3.0304,3.0365,3.0182,3.0304,144500.0
2011-10-06 10:50:00,4.96,5.01,4.96,5.0,297000.0,3.0304,3.0609,3.0304,3.0548,297000.0
2011-10-06 11:00:00,5.0,5.03,4.99,5.03,476600.0,3.0548,3.0732,3.0487,3.0732,476600.0
2011-10-06 11:10:00,5.03,5.08,5.02,5.03,654500.0,3.0732,3.1037,3.0671,3.0732,654500.0
2011-10-06 11:20:00,5.04,5.07,5.01,5.07,311800.0,3.0793,3.0976,3.0609,3.0976,311800.0
2011-10-06 11:30:00,5.07,5.13,5.07,5.13,388000.0,3.0976,3.1343,3.0976,3.1343,388000.0
2011-10-06 11:40:00,5.12,5.13,5.08,5.09,320800.0,3.1281,3.1343,3.1037,3.1098,320800.0
2011-10-06 11:50:00,5.08,5.09,5.07,5.08,72200.0,3.1037,3.1098,3.0976,3.1037,72200.0
2011-10-06 12:00:00,5.08,5.1,5.04,5.06,336700.0,3.1037,3.1159,3.0793,3.0915,336700.0
2011-10-06 12:10:00,5.05,5.07,5.04,5.07,321200.0,3.0854,3.0976,3.0793,3.0976,321200.0
2011-10-06 12:20:00,5.07,5.07,5.06,5.06,84800.0,3.0976,3.0976,3.0915,3.0915,84800.0
2011-10-06 12:30:00,5.05,5.07,5.04,5.05,221600.0,3.0854,3.0976,3.0793,3.0854,221600.0
2011-10-06 12:40:00,5.04,5.06,5.02,5.03,126700.0,3.0793,3.0915,3.0671,3.0732,126700.0
2011-10-06 12:50:00,5.03,5.05,5.02,5.04,103100.0,3.0732,3.0854,3.0671,3.0793,103100.0
2011-10-06 13:00:00,5.03,5.05,5.02,5.04,84800.0,3.0732,3.0854,3.0671,3.0793,84800.0
2011-10-06 13:10:00,5.04,5.05,5.02,5.04,365200.0,3.0793,3.0854,3.0671,3.0793,365200.0
2011-10-06 13:20:00,5.04,5.06,5.04,5.05,284200.0,3.0793,3.0915,3.0793,3.0854,284200.0
2011-10-06 13:30:00,5.05,5.07,5.04,5.07,540000.0,3.0854,3.0976,3.0793,3.0976,540000.0
2011-10-06 13:40:00,5.07,5.1,5.06,5.08,1082200.0,3.0976,3.1159,3.0915,3.1037,1082200.0
2011-10-06 13:50:00,5.09,5.11,5.08,5.11,786600.0,3.1098,3.122,3.1037,3.122,786600.0
2011-10-06 14:00:00,5.11,5.15,5.1,5.14,1022200.0,3.122,3.1465,3.1159,3.1404,1022200.0
2011-10-06 14:10:00,5.15,5.15,5.13,5.15,1198900.0,3.1465,3.1465,3.1343,3.1465,1198900.0
2011-10-06 14:20:00,5.15,5.21,5.14,5.19,836300.0,3.1465,3.1831,3.1404,3.1709,836300.0
2011-10-06 14:30:00,5.18,5.2,5.15,5.16,933900.0,3.1648,3.177,3.1465,3.1526,933900.0
2011-10-06 14:40:00,5.16,5.18,5.16,5.18,241400.0,3.1526,3.1648,3.1526,3.1648,241400.0
2011-10-06 14:50:00,5.18,5.2,5.16,5.2,397200.0,3.1648,3.177,3.1526,3.177,397200.0
2011-10-06 15:00:00,5.2,5.22,5.19,5.22,429400.0,3.177,3.1892,3.1709,3.1892,429400.0
2011-10-06 15:10:00,5.22,5.23,5.13,5.14,765700.0,3.1892,3.1954,3.1343,3.1404,765700.0
2011-10-06 15:20:00,5.14,5.14,5.09,5.11,1152400.0,3.1404,3.1404,3.1098,3.122,1152400.0
2011-10-06 15:30:00,5.12,5.17,5.11,5.17,616900.0,3.1281,3.1587,3.122,3.1587,616900.0
2011-10-06 15:40:00,5.17,5.24,5.15,5.24,992100.0,3.1587,3.2015,3.1465,3.2015,992100.0
2011-10-06 15:50:00,5.24,5.28,5.23,5.26,2437100.0,3.2015,3.2259,3.1954,3.2137,2437100.0
2011-10-07 09:30:00,5.3,5.3,5.19,5.2,704000.0,3.2381,3.2381,3.1709,3.177,704000.0
2011-10-07 09:40:00,5.2,5.24,5.17,5.17,271700.0,3.177,3.2015,3.1587,3.1587,271700.0
2011-10-07 09:50:00,5.18,5.2,5.15,5.2,331500.0,3.1648,3.177,3.1465,3.177,331500.0
2011-10-07 10:00:00,5.2,5.21,5.17,5.19,332200.0,3.177,3.1831,3.1587,3.1709,332200.0
2011-10-07 10:10:00,5.19,5.23,5.17,5.21,404500.0,3.1709,3.1954,3.1587,3.1831,404500.0
2011-10-07 10:20:00,5.22,5.22,5.17,5.19,1176800.0,3.1892,3.1892,3.1587,3.1709,1176800.0
2011-10-07 10:30:00,5.19,5.21,5.17,5.17,128400.0,3.1709,3.1831,3.1587,3.1587,128400.0
2011-10-07 10:40:00,5.17,5.2,5.13,5.15,404800.0,3.1587,3.177,3.1343,3.1465,404800.0
2011-10-07 10:50:00,5.15,5.17,5.12,5.12,160300.0,3.1465,3.1587,3.1281,3.1281,160300.0
2011-10-07 11:00:00,5.12,5.14,5.11,5.14,123500.0,3.1281,3.1404,3.122,3.1404,123500.0
2011-10-07 11:10:00,5.14,5.14,5.11,5.11,183300.0,3.1404,3.1404,3.122,3.122,183300.0
2011-10-07 11:20:00,5.12,5.16,5.09,5.14,523100.0,3.1281,3.1526,3.1098,3.1404,523100.0
2011-10-07 11:30:00,5.14,5.14,5.06,5.06,393900.0,3.1404,3.1404,3.0915,3.0915,393900.0
2011-10-07 11:40:00,5.06,5.09,5.04,5.06,527600.0,3.0915,3.1098,3.0793,3.0915,527600.0
2011-10-07 11:50:00,5.06,5.07,5.03,5.06,350900.0,3.0915,3.0976,3.0732,3.0915,350900.0
2011-10-07 12:00:00,5.06,5.08,5.02,5.05,561500.0,3.0915,3.1037,3.0671,3.0854,561500.0
2011-10-07 12:10:00,5.05,5.06,5.0,5.0,324000.0,3.0854,3.0915,3.0548,3.0548,324000.0
2011-10-07 12:20:00,5.0,5.01,4.97,4.99,220400.0,3.0548,3.0609,3.0365,3.0487,220400.0
2011-10-07 12:30:00,4.99,5.01,4.99,5.0,139800.0,3.0487,3.0609,3.0487,3.0548,139800.0
2011-10-07 12:40:00,5.0,5.0,4.95,4.96,204100.0,3.0548,3.0548,3.0243,3.0304,204100.0
2011-10-07 12:50:00,4.97,4.97,4.95,4.96,122700.0,3.0365,3.0365,3.0243,3.0304,122700.0
2011-10-07 13:00:00,4.96,4.97,4.95,4.97,203500.0,3.0304,3.0365,3.0243,3.0365,203500.0
2011-10-07 13:10:00,4.96,4.99,4.96,4.99,88100.0,3.0304,3.0487,3.0304,3.0487,88100.0
2011-10-07 13:20:00,4.98,5.02,4.97,5.0,143300.0,3.0426,3.0671,3.0365,3.0548,143300.0
2011-10-07 13:30:00,5.0,5.02,4.97,4.99,356000.0,3.0548,3.0671,3.0365,3.0487,356000.0
2011-10-07 13:40:00,4.99,4.99,4.96,4.99,118000.0,3.0487,3.0487,3.0304,3.0487,118000.0
2011-10-07 13:50:00,4.99,5.02,4.98,5.01,116700.0,3.0487,3.0671,3.0426,3.0609,116700.0
2011-10-07 14:00:00,5.01,5.03,5.0,5.02,387300.0,3.0609,3.0732,3.0548,3.0671,387300.0
2011-10-07 14:10:00,5.02,5.02,4.99,5.01,152700.0,3.0671,3.0671,3.0487,3.0609,152700.0
2011-10-07 14:20:00,5.01,5.05,4.99,4.99,313200.0,3.0609,3.0854,3.0487,3.0487,313200.0
2011-10-07 14:30:00,4.99,5.04,4.99,5.02,208300.0,3.0487,3.0793,3.0487,3.0671,208300.0
2011-10-07 14:40:00,5.02,5.02,4.97,5.0,197800.0,3.0671,3.0671,3.0365,3.0548,197800.0
2011-10-07 14:50:00,5.0,5.01,4.98,5.0,217300.0,3.0548,3.0609,3.0426,3.0548,217300.0
2011-10-07 15:00:00,5.0,5.01,4.98,5.01,373900.0,3.0548,3.0609,3.0426,3.0609,373900.0
2011-10-07 15:10:00,5.01,5.05,5.0,5.02,245800.0,3.0609,3.0854,3.0548,3.0671,245800.0
2011-10-07 15:20:00,5.03,5.08,5.03,5.07,608100.0,3.0732,3.1037,3.0732,3.0976,608100.0
2011-10-07 15:30:00,5.07,5.1,5.05,5.06,439300.0,3.0976,3.1159,3.0854,3.0915,439300.0
2011-10-07 15:40:00,5.06,5.07,5.02,5.05,507000.0,3.0915,3.0976,3.0671,3.0854,507000.0
2011-10-07 15:50:00,5.04,5.05,4.93,4.95,1785000.0,3.0793,3.0854,3.0121,3.0243,1785000.0
2011-10-10 09:30:00,5.08,5.13,5.06,5.13,214000.0,3.1037,3.1343,3.0915,3.1343,214000.0
2011-10-10 09:40:00,5.13,5.15,5.09,5.11,267700.0,3.1343,3.1465,3.1098,3.122,267700.0
2011-10-10 09:50:00,5.11,5.14,5.1,5.11,499000.0,3.122,3.1404,3.1159,3.122,499000.0
2011-10-10 10:00:00,5.12,5.12,5.09,5.12,471400.0,3.1281,3.1281,3.1098,3.1281,471400.0
2011-10-10 10:10:00,5.11,5.14,5.1,5.12,345100.0,3.122,3.1404,3.1159,3.1281,345100.0
2011-10-10 10:20:00,5.12,5.13,5.1,5.12,258800.0,3.1281,3.1343,3.1159,3.1281,258800.0
2011-10-10 10:30:00,5.11,5.14,5.1,5.11,690200.0,3.122,3.1404,3.1159,3.122,690200.0
2011-10-10 10:40:00,5.12,5.17,5.11,5.17,781200.0,3.1281,3.1587,3.122,3.1587,781200.0
2011-10-10 10:50:00,5.17,5.18,5.16,5.17,131300.0,3.1587,3.1648,3.1526,3.1587,131300.0
2011-10-10 11:00:00,5.17,5.17,5.15,5.16,124300.0,3.1587,3.1587,3.1465,3.1526,124300.0
2011-10-10 11:10:00,5.16,5.16,5.13,5.13,164200.0,3.1526,3.1526,3.1343,3.1343,164200.0
2011-10-10 11:20:00,5.13,5.14,5.11,5.13,226500.0,3.1343,3.1404,3.122,3.1343,226500.0
2011-10-10 11:30:00,5.12,5.15,5.12,5.15,191200.0,3.1281,3.1465,3.1281,3.1465,191200.0
2011-10-10 11:40:00,5.15,5.17,5.15,5.16,156100.0,3.1465,3.1587,3.1465,3.1526,156100.0
2011-10-10 11:50:00,5.16,5.17,5.14,5.15,185000.0,3.1526,3.1587,3.1404,3.1465,185000.0
2011-10-10 12:00:00,5.15,5.17,5.14,5.16,236100.0,3.1465,3.1587,3.1404,3.1526,236100.0
2011-10-10 12:10:00,5.16,5.17,5.15,5.16,60500.0,3.1526,3.1587,3.1465,3.1526,60500.0
2011-10-10 12:20:00,5.16,5.16,5.14,5.15,98000.0,3.1526,3.1526,3.1404,3.1465,98000.0
2011-10-10 12:30:00,5.15,5.16,5.13,5.13,101100.0,3.1465,3.1526,3.1343,3.1343,101100.0
2011-10-10 12:40:00,5.13,5.14,5.11,5.11,79100.0,3.1343,3.1404,3.122,3.122,79100.0
2011-10-10 12:50:00,5.12,5.13,5.09,5.13,250800.0,3.1281,3.1343,3.1098,3.1343,250800.0
2011-10-10 13:00:00,5.13,5.14,5.12,5.14,186300.0,3.1343,3.1404,3.1281,3.1404,186300.0
2011-10-10 13:10:00,5.14,5.15,5.13,5.15,63500.0,3.1404,3.1465,3.1343,3.1465,63500.0
2011-10-10 13:20:00,5.15,5.17,5.14,5.17,153600.0,3.1465,3.1587,3.1404,3.1587,153600.0
2011-10-10 13:30:00,5.17,5.17,5.16,5.17,84500.0,3.1587,3.1587,3.1526,3.1587,84500.0
2011-10-10 13:40:00,5.16,5.18,5.13,5.17,345000.0,3.1526,3.1648,3.1343,3.1587,345000.0
2011-10-10 13:50:00,5.16,5.17,5.15,5.16,162900.0,3.1526,3.1587,3.1465,3.1526,162900.0
2011-10-10 14:00:00,5.15,5.16,5.12,5.12,169500.0,3.1465,3.1526,3.1281,3.1281,169500.0
2011-10-10 14:10:00,5.12,5.14,5.11,5.14,329900.0,3.1281,3.1404,3.122,3.1404,329900.0
2011-10-10 14:20:00,5.13,5.16,5.13,5.16,126700.0,3.1343,3.1526,3.1343,3.1526,126700.0
2011-10-10 14:30:00,5.16,5.18,5.15,5.16,653100.0,3.1526,3.1648,3.1465,3.1526,653100.0
2011-10-10 14:40:00,5.16,5.19,5.16,5.17,586800.0,3.1526,3.1709,3.1526,3.1587,586800.0
2011-10-10 14:50:00,5.18,5.2,5.17,5.19,489900.0,3.1648,3.177,3.1587,3.1709,489900.0
2011-10-10 15:00:00,5.19,5.21,5.16,5.17,753300.0,3.1709,3.1831,3.1526,3.1587,753300.0
2011-10-10 15:10:00,5.18,5.21,5.15,5.21,321300.0,3.1648,3.1831,3.1465,3.1831,321300.0
2011-10-10 15:20:00,5.2,5.21,5.15,5.18,301300.0,3.177,3.1831,3.1465,3.1648,301300.0
2011-10-10 15:30:00,5.17,5.19,5.15,5.18,585200.0,3.1587,3.1709,3.1465,3.1648,585200.0
2011-10-10 15:40:00,5.18,5.19,5.16,5.19,499200.0,3.1648,3.1709,3.1526,3.1709,499200.0
2011-10-10 15:50:00,5.19,5.25,5.19,5.25,1592500.0,3.1709,3.2076,3.1709,3.2076,1592500.0
2011-10-11 09:30:00,5.19,5.19,5.13,5.18,367400.0,3.1709,3.1709,3.1343,3.1648,367400.0
2011-10-11 09:40:00,5.17,5.19,5.14,5.17,351900.0,3.1587,3.1709,3.1404,3.1587,351900.0
2011-10-11 09:50:00,5.18,5.22,5.18,5.22,401600.0,3.1648,3.1892,3.1648,3.1892,401600.0
2011-10-11 10:00:00,5.21,5.21,5.14,5.14,209100.0,3.1831,3.1831,3.1404,3.1404,209100.0
2011-10-11 10:10:00,5.15,5.17,5.15,5.15,224800.0,3.1465,3.1587,3.1465,3.1465,224800.0
2011-10-11 10:20:00,5.15,5.18,5.13,5.18,201300.0,3.1465,3.1648,3.1343,3.1648,201300.0
2011-10-11 10:30:00,5.17,5.23,5.17,5.22,260200.0,3.1587,3.1954,3.1587,3.1892,260200.0
2011-10-11 10:40:00,5.22,5.27,5.21,5.26,163700.0,3.1892,3.2198,3.1831,3.2137,163700.0
2011-10-11 10:50:00,5.26,5.27,5.23,5.26,458400.0,3.2137,3.2198,3.1954,3.2137,458400.0
2011-10-11 11:00:00,5.26,5.26,5.23,5.24,59200.0,3.2137,3.2137,3.1954,3.2015,59200.0
2011-10-11 11:10:00,5.24,5.24,5.21,5.22,95100.0,3.2015,3.2015,3.1831,3.1892,95100.0
2011-10-11 11:20:00,5.22,5.22,5.2,5.21,127400.0,3.1892,3.1892,3.177,3.1831,127400.0
2011-10-11 11:30:00,5.21,5.23,5.2,5.22,63800.0,3.1831,3.1954,3.177,3.1892,63800.0
2011-10-11 11:40:00,5.23,5.27,5.23,5.24,206200.0,3.1954,3.2198,3.1954,3.2015,206200.0
2011-10-11 11:50:00,5.25,5.27,5.23,5.25,134700.0,3.2076,3.2198,3.1954,3.2076,134700.0
2011-10-11 12:00:00,5.25,5.27,5.25,5.27,82600.0,3.2076,3.2198,3.2076,3.2198,82600.0
2011-10-11 12:10:00,5.27,5.29,5.25,5.26,157900.0,3.2198,3.232,3.2076,3.2137,157900.0
2011-10-11 12:20:00,5.26,5.26,5.24,5.25,136700.0,3.2137,3.2137,3.2015,3.2076,136700.0
2011-10-11 12:30:00,5.25,5.25,5.2,5.2,117100.0,3.2076,3.2076,3.177,3.177,117100.0
2011-10-11 12:40:00,5.2,5.23,5.19,5.2,150700.0,3.177,3.1954,3.1709,3.177,150700.0
2011-10-11 12:50:00,5.19,5.21,5.19,5.21,89500.0,3.1709,3.1831,3.1709,3.1831,89500.0
2011-10-11 13:00:00,5.21,5.23,5.2,5.21,132800.0,3.1831,3.1954,3.177,3.1831,132800.0
2011-10-11 13:10:00,5.22,5.23,5.18,5.22,171700.0,3.1892,3.1954,3.1648,3.1892,171700.0
2011-10-11 13:20:00,5.22,5.24,5.21,5.24,86500.0,3.1892,3.2015,3.1831,3.2015,86500.0
2011-10-11 13:30:00,5.24,5.25,5.22,5.24,139600.0,3.2015,3.2076,3.1892,3.2015,139600.0
2011-10-11 13:40:00,5.24,5.24,5.19,5.19,128900.0,3.2015,3.2015,3.1709,3.1709,128900.0
2011-10-11 13:50:00,5.21,5.26,5.2,5.26,113800.0,3.1831,3.2137,3.177,3.2137,113800.0
2011-10-11 14:00:00,5.26,5.27,5.26,5.27,106700.0,3.2137,3.2198,3.2137,3.2198,106700.0
2011-10-11 14:10:00,5.27,5.27,5.25,5.27,149200.0,3.2198,3.2198,3.2076,3.2198,149200.0
2011-10-11 14:20:00,5.27,5.27,5.23,5.23,185100.0,3.2198,3.2198,3.1954,3.1954,185100.0
2011-10-11 14:30:00,5.24,5.25,5.23,5.24,82900.0,3.2015,3.2076,3.1954,3.2015,82900.0
2011-10-11 14:40:00,5.24,5.25,5.23,5.24,54200.0,3.2015,3.2076,3.1954,3.2015,54200.0
2011-10-11 14:50:00,5.24,5.25,5.23,5.25,64600.0,3.2015,3.2076,3.1954,3.2076,64600.0
2011-10-11 15:00:00,5.25,5.28,5.25,5.28,144500.0,3.2076,3.2259,3.2076,3.2259,144500.0
2011-10-11 15:10:00,5.28,5.31,5.26,5.28,755000.0,3.2259,3.2442,3.2137,3.2259,755000.0
2011-10-11 15:20:00,5.28,5.3,5.25,5.27,801500.0,3.2259,3.2381,3.2076,3.2198,801500.0
2011-10-11 15:30:00,5.27,5.31,5.26,5.29,629300.0,3.2198,3.2442,3.2137,3.232,629300.0
2011-10-11 15:40:00,5.29,5.3,5.27,5.27,327800.0,3.232,3.2381,3.2198,3.2198,327800.0
2011-10-11 15:50:00,5.28,5.29,5.22,5.23,955700.0,3.2259,3.232,3.1892,3.1954,955700.0
2011-10-12 09:30:00,5.32,5.34,5.3,5.33,260300.0,3.2503,3.2626,3.2381,3.2565,260300.0
2011-10-12 09:40:00,5.32,5.37,5.3,5.36,542600.0,3.2503,3.2809,3.2381,3.2748,542600.0
2011-10-12 09:50:00,5.36,5.38,5.34,5.37,344400.0,3.2748,3.287,3.2626,3.2809,344400.0
2011-10-12 10:00:00,5.37,5.38,5.35,5.38,159300.0,3.2809,3.287,3.2687,3.287,159300.0
2011-10-12 10:10:00,5.38,5.44,5.37,5.44,358700.0,3.287,3.3237,3.2809,3.3237,358700.0
2011-10-12 10:20:00,5.44,5.44,5.41,5.43,586300.0,3.3237,3.3237,3.3053,3.3175,586300.0
2011-10-12 10:30:00,5.44,5.45,5.43,5.45,231000.0,3.3237,3.3298,3.3175,3.3298,231000.0
2011-10-12 10:40:00,5.45,5.45,5.43,5.43,209800.0,3.3298,3.3298,3.3175,3.3175,209800.0
2011-10-12 10:50:00,5.43,5.44,5.37,5.37,325600.0,3.3175,3.3237,3.2809,3.2809,325600.0
2011-10-12 11:00:00,5.38,5.4,5.37,5.4,149800.0,3.287,3.2992,3.2809,3.2992,149800.0
2011-10-12 11:10:00,5.4,5.43,5.4,5.43,90300.0,3.2992,3.3175,3.2992,3.3175,90300.0
2011-10-12 11:20:00,5.42,5.43,5.4,5.4,111600.0,3.3114,3.3175,3.2992,3.2992,111600.0
2011-10-12 11:30:00,5.4,5.42,5.4,5.41,46100.0,3.2992,3.3114,3.2992,3.3053,46100.0
2011-10-12 11:40:00,5.41,5.42,5.41,5.42,49600.0,3.3053,3.3114,3.3053,3.3114,49600.0
2011-10-12 11:50:00,5.41,5.44,5.41,5.43,382900.0,3.3053,3.3237,3.3053,3.3175,382900.0
2011-10-12 12:00:00,5.42,5.43,5.42,5.42,335200.0,3.3114,3.3175,3.3114,3.3114,335200.0
2011-10-12 12:10:00,5.42,5.42,5.41,5.41,34700.0,3.3114,3.3114,3.3053,3.3053,34700.0
2011-10-12 12:20:00,5.42,5.44,5.41,5.44,50000.0,3.3114,3.3237,3.3053,3.3237,50000.0
2011-10-12 12:30:00,5.44,5.44,5.42,5.44,76600.0,3.3237,3.3237,3.3114,3.3237,76600.0
2011-10-12 12:40:00,5.44,5.44,5.42,5.42,80700.0,3.3237,3.3237,3.3114,3.3114,80700.0
2011-10-12 12:50:00,5.43,5.46,5.42,5.46,418600.0,3.3175,3.3359,3.3114,3.3359,418600.0
2011-10-12 13:00:00,5.46,5.49,5.45,5.46,323300.0,3.3359,3.3542,3.3298,3.3359,323300.0
2011-10-12 13:10:00,5.46,5.47,5.45,5.47,123200.0,3.3359,3.342,3.3298,3.342,123200.0
2011-10-12 13:20:00,5.47,5.49,5.46,5.47,267700.0,3.342,3.3542,3.3359,3.342,267700.0
2011-10-12 13:30:00,5.48,5.5,5.47,5.5,289700.0,3.3481,3.3603,3.342,3.3603,289700.0
2011-10-12 13:40:00,5.5,5.5,5.48,5.49,244400.0,3.3603,3.3603,3.3481,3.3542,244400.0
2011-10-12 13:50:00,5.48,5.5,5.48,5.5,184900.0,3.3481,3.3603,3.3481,3.3603,184900.0
2011-10-12 14:00:00,5.5,5.55,5.49,5.55,408700.0,3.3603,3.3909,3.3542,3.3909,408700.0
2011-10-12 14:10:00,5.55,5.56,5.53,5.54,250800.0,3.3909,3.397,3.3786,3.3848,250800.0
2011-10-12 14:20:00,5.54,5.56,5.53,5.56,221000.0,3.3848,3.397,3.3786,3.397,221000.0
2011-10-12 14:30:00,5.55,5.59,5.55,5.55,318900.0,3.3909,3.4153,3.3909,3.3909,318900.0
2011-10-12 14:40:00,5.56,5.57,5.54,5.54,234000.0,3.397,3.4031,3.3848,3.3848,234000.0
2011-10-12 14:50:00,5.54,5.56,5.47,5.47,554000.0,3.3848,3.397,3.342,3.342,554000.0
2011-10-12 15:00:00,5.48,5.49,5.46,5.46,471400.0,3.3481,3.3542,3.3359,3.3359,471400.0
2011-10-12 15:10:00,5.47,5.49,5.43,5.47,624500.0,3.342,3.3542,3.3175,3.342,624500.0
2011-10-12 15:20:00,5.46,5.48,5.44,5.46,548600.0,3.3359,3.3481,3.3237,3.3359,548600.0
2011-10-12 15:30:00,5.46,5.5,5.46,5.5,469100.0,3.3359,3.3603,3.3359,3.3603,469100.0
2011-10-12 15:40:00,5.5,5.51,5.41,5.45,664700.0,3.3603,3.3664,3.3053,3.3298,664700.0
2011-10-12 15:50:00,5.45,5.46,5.4,5.4,1212600.0,3.3298,3.3359,3.2992,3.2992,1212600.0
2011-10-13 09:30:00,5.35,5.39,5.25,5.25,838500.0,3.2687,3.2931,3.2076,3.2076,838500.0
2011-10-13 09:40:00,5.25,5.28,5.24,5.27,576800.0,3.2076,3.2259,3.2015,3.2198,576800.0
2011-10-13 09:50:00,5.27,5.27,5.16,5.16,856600.0,3.2198,3.2198,3.1526,3.1526,856600.0
2011-10-13 10:00:00,5.17,5.19,5.15,5.19,415600.0,3.1587,3.1709,3.1465,3.1709,415600.0
2011-10-13 10:10:00,5.19,5.22,5.16,5.16,550800.0,3.1709,3.1892,3.1526,3.1526,550800.0
2011-10-13 10:20:00,5.17,5.19,5.16,5.17,549800.0,3.1587,3.1709,3.1526,3.1587,549800.0
2011-10-13 10:30:00,5.18,5.2,5.17,5.19,577400.0,3.1648,3.177,3.1587,3.1709,577400.0
2011-10-13 10:40:00,5.18,5.19,5.16,5.17,478300.0,3.1648,3.1709,3.1526,3.1587,478300.0
2011-10-13 10:50:00,5.17,5.19,5.15,5.15,413900.0,3.1587,3.1709,3.1465,3.1465,413900.0
2011-10-13 11:00:00,5.15,5.18,5.14,5.14,688100.0,3.1465,3.1648,3.1404,3.1404,688100.0
2011-10-13 11:10:00,5.14,5.18,5.14,5.15,429300.0,3.1404,3.1648,3.1404,3.1465,429300.0
2011-10-13 11:20:00,5.15,5.17,5.13,5.15,521700.0,3.1465,3.1587,3.1343,3.1465,521700.0
2011-10-13 11:30:00,5.14,5.17,5.14,5.15,356500.0,3.1404,3.1587,3.1404,3.1465,356500.0
2011-10-13 11:40:00,5.16,5.18,5.15,5.17,299600.0,3.1526,3.1648,3.1465,3.1587,299600.0
2011-10-13 11:50:00,5.16,5.18,5.15,5.17,254700.0,3.1526,3.1648,3.1465,3.1587,254700.0
2011-10-13 12:00:00,5.17,5.18,5.16,5.17,165900.0,3.1587,3.1648,3.1526,3.1587,165900.0
2011-10-13 12:10:00,5.17,5.18,5.16,5.17,59900.0,3.1587,3.1648,3.1526,3.1587,59900.0
2011-10-13 12:20:00,5.16,5.17,5.15,5.15,121400.0,3.1526,3.1587,3.1465,3.1465,121400.0
2011-10-13 12:30:00,5.15,5.16,5.14,5.15,100400.0,3.1465,3.1526,3.1404,3.1465,100400.0
2011-10-13 12:40:00,5.14,5.18,5.14,5.17,523900.0,3.1404,3.1648,3.1404,3.1587,523900.0
2011-10-13 12:50:00,5.17,5.17,5.15,5.16,314900.0,3.1587,3.1587,3.1465,3.1526,314900.0
2011-10-13 13:00:00,5.16,5.2,5.14,5.2,360800.0,3.1526,3.177,3.1404,3.177,360800.0
2011-10-13 13:10:00,5.2,5.21,5.19,5.2,209200.0,3.177,3.1831,3.1709,3.177,209200.0
2011-10-13 13:20:00,5.2,5.23,5.19,5.21,169100.0,3.177,3.1954,3.1709,3.1831,169100.0
2011-10-13 13:30:00,5.21,5.23,5.2,5.22,304400.0,3.1831,3.1954,3.177,3.1892,304400.0
2011-10-13 13:40:00,5.23,5.25,5.21,5.24,164100.0,3.1954,3.2076,3.1831,3.2015,164100.0
2011-10-13 13:50:00,5.24,5.24,5.21,5.21,117500.0,3.2015,3.2015,3.1831,3.1831,117500.0
2011-10-13 14:00:00,5.21,5.22,5.2,5.21,140800.0,3.1831,3.1892,3.177,3.1831,140800.0
2011-10-13 14:10:00,5.2,5.21,5.19,5.2,114700.0,3.177,3.1831,3.1709,3.177,114700.0
2011-10-13 14:20:00,5.21,5.22,5.18,5.2,191300.0,3.1831,3.1892,3.1648,3.177,191300.0
2011-10-13 14:30:00,5.19,5.22,5.19,5.21,180400.0,3.1709,3.1892,3.1709,3.1831,180400.0
2011-10-13 14:40:00,5.21,5.24,5.19,5.24,278400.0,3.1831,3.2015,3.1709,3.2015,278400.0
2011-10-13 14:50:00,5.24,5.26,5.23,5.26,313100.0,3.2015,3.2137,3.1954,3.2137,313100.0
2011-10-13 15:00:00,5.25,5.29,5.25,5.26,341000.0,3.2076,3.232,3.2076,3.2137,341000.0
2011-10-13 15:10:00,5.26,5.27,5.24,5.27,214200.0,3.2137,3.2198,3.2015,3.2198,214200.0
2011-10-13 15:20:00,5.27,5.28,5.21,5.22,666600.0,3.2198,3.2259,3.1831,3.1892,666600.0
2011-10-13 15:30:00,5.22,5.24,5.2,5.23,879200.0,3.1892,3.2015,3.177,3.1954,879200.0
2011-10-13 15:40:00,5.23,5.24,5.21,5.24,669300.0,3.1954,3.2015,3.1831,3.2015,669300.0
2011-10-13 15:50:00,5.24,5.26,5.23,5.23,1099400.0,3.2015,3.2137,3.1954,3.1954,1099400.0
2011-10-14 09:30:00,5.33,5.35,5.32,5.34,228200.0,3.2565,3.2687,3.2503,3.2626,228200.0
2011-10-14 09:40:00,5.33,5.35,5.3,5.31,272900.0,3.2565,3.2687,3.2381,3.2442,272900.0
2011-10-14 09:50:00,5.3,5.32,5.24,5.27,427800.0,3.2381,3.2503,3.2015,3.2198,427800.0
2011-10-14 10:00:00,5.27,5.28,5.24,5.26,380900.0,3.2198,3.2259,3.2015,3.2137,380900.0
2011-10-14 10:10:00,5.25,5.26,5.14,5.14,579300.0,3.2076,3.2137,3.1404,3.1404,579300.0
2011-10-14 10:20:00,5.14,5.2,5.11,5.15,567700.0,3.1404,3.177,3.122,3.1465,567700.0
2011-10-14 10:30:00,5.15,5.19,5.11,5.19,317000.0,3.1465,3.1709,3.122,3.1709,317000.0
2011-10-14 10:40:00,5.19,5.2,5.16,5.19,230400.0,3.1709,3.177,3.1526,3.1709,230400.0
2011-10-14 10:50:00,5.18,5.22,5.18,5.21,206800.0,3.1648,3.1892,3.1648,3.1831,206800.0
2011-10-14 11:00:00,5.22,5.23,5.2,5.2,103300.0,3.1892,3.1954,3.177,3.177,103300.0
2011-10-14 11:10:00,5.2,5.22,5.2,5.21,109800.0,3.177,3.1892,3.177,3.1831,109800.0
2011-10-14 11:20:00,5.21,5.21,5.19,5.2,72300.0,3.1831,3.1831,3.1709,3.177,72300.0
2011-10-14 11:30:00,5.19,5.22,5.19,5.19,153400.0,3.1709,3.1892,3.1709,3.1709,153400.0
2011-10-14 11:40:00,5.19,5.2,5.18,5.19,94900.0,3.1709,3.177,3.1648,3.1709,94900.0
2011-10-14 11:50:00,5.18,5.19,5.18,5.18,135100.0,3.1648,3.1709,3.1648,3.1648,135100.0
2011-10-14 12:00:00,5.18,5.18,5.16,5.17,76200.0,3.1648,3.1648,3.1526,3.1587,76200.0
2011-10-14 12:10:00,5.17,5.18,5.15,5.16,113400.0,3.1587,3.1648,3.1465,3.1526,113400.0
2011-10-14 12:20:00,5.16,5.18,5.15,5.17,68000.0,3.1526,3.1648,3.1465,3.1587,68000.0
2011-10-14 12:30:00,5.17,5.19,5.17,5.18,51000.0,3.1587,3.1709,3.1587,3.1648,51000.0
2011-10-14 12:40:00,5.19,5.19,5.18,5.19,20400.0,3.1709,3.1709,3.1648,3.1709,20400.0
2011-10-14 12:50:00,5.19,5.2,5.18,5.18,142200.0,3.1709,3.177,3.1648,3.1648,142200.0
2011-10-14 13:00:00,5.18,5.21,5.18,5.21,134200.0,3.1648,3.1831,3.1648,3.1831,134200.0
2011-10-14 13:10:00,5.2,5.22,5.19,5.22,73700.0,3.177,3.1892,3.1709,3.1892,73700.0
2011-10-14 13:20:00,5.22,5.22,5.21,5.21,29300.0,3.1892,3.1892,3.1831,3.1831,29300.0
2011-10-14 13:30:00,5.22,5.23,5.21,5.21,92500.0,3.1892,3.1954,3.1831,3.1831,92500.0
2011-10-14 13:40:00,5.21,5.23,5.21,5.23,47100.0,3.1831,3.1954,3.1831,3.1954,47100.0
2011-10-14 13:50:00,5.23,5.23,5.22,5.22,148300.0,3.1954,3.1954,3.1892,3.1892,148300.0
2011-10-14 14:00:00,5.22,5.23,5.21,5.23,280500.0,3.1892,3.1954,3.1831,3.1954,280500.0
2011-10-14 14:10:00,5.23,5.23,5.21,5.21,64000.0,3.1954,3.1954,3.1831,3.1831,64000.0
2011-10-14 14:20:00,5.22,5.22,5.2,5.21,59200.0,3.1892,3.1892,3.177,3.1831,59200.0
2011-10-14 14:30:00,5.21,5.21,5.18,5.21,208400.0,3.1831,3.1831,3.1648,3.1831,208400.0
2011-10-14 14:40:00,5.21,5.23,5.2,5.23,537800.0,3.1831,3.1954,3.177,3.1954,537800.0
2011-10-14 14:50:00,5.23,5.26,5.22,5.26,304800.0,3.1954,3.2137,3.1892,3.2137,304800.0
2011-10-14 15:00:00,5.26,5.28,5.26,5.26,318700.0,3.2137,3.2259,3.2137,3.2137,318700.0
2011-10-14 15:10:00,5.26,5.28,5.26,5.28,107500.0,3.2137,3.2259,3.2137,3.2259,107500.0
2011-10-14 15:20:00,5.28,5.29,5.27,5.29,269400.0,3.2259,3.232,3.2198,3.232,269400.0
2011-10-14 15:30:00,5.29,5.3,5.26,5.26,528700.0,3.232,3.2381,3.2137,3.2137,528700.0
2011-10-14 15:40:00,5.26,5.27,5.25,5.25,376000.0,3.2137,3.2198,3.2076,3.2076,376000.0
2011-10-14 15:50:00,5.25,5.25,5.2,5.24,1881900.0,3.2076,3.2076,3.177,3.2015,1881900.0
2011-10-17 09:30:00,5.19,5.19,5.06,5.08,805400.0,3.1709,3.1709,3.0915,3.1037,805400.0
2011-10-17 09:40:00,5.08,5.14,5.06,5.13,734100.0,3.1037,3.1404,3.0915,3.1343,734100.0
2011-10-17 09:50:00,5.13,5.14,5.1,5.11,291000.0,3.1343,3.1404,3.1159,3.122,291000.0
2011-10-17 10:00:00,5.11,5.13,5.11,5.13,370200.0,3.122,3.1343,3.122,3.1343,370200.0
2011-10-17 10:10:00,5.12,5.13,5.1,5.11,242000.0,3.1281,3.1343,3.1159,3.122,242000.0
2011-10-17 10:20:00,5.11,5.12,5.1,5.12,987100.0,3.122,3.1281,3.1159,3.1281,987100.0
2011-10-17 10:30:00,5.12,5.14,5.1,5.1,695200.0,3.1281,3.1404,3.1159,3.1159,695200.0
2011-10-17 10:40:00,5.1,5.1,5.08,5.09,188800.0,3.1159,3.1159,3.1037,3.1098,188800.0
2011-10-17 10:50:00,5.08,5.11,5.07,5.1,205700.0,3.1037,3.122,3.0976,3.1159,205700.0
2011-10-17 11:00:00,5.1,5.11,5.08,5.11,115600.0,3.1159,3.122,3.1037,3.122,115600.0
2011-10-17 11:10:00,5.11,5.11,5.1,5.1,40400.0,3.122,3.122,3.1159,3.1159,40400.0
2011-10-17 11:20:00,5.11,5.13,5.1,5.12,145800.0,3.122,3.1343,3.1159,3.1281,145800.0
2011-10-17 11:30:00,5.13,5.13,5.12,5.13,53100.0,3.1343,3.1343,3.1281,3.1343,53100.0
2011-10-17 11:40:00,5.13,5.13,5.11,5.11,73000.0,3.1343,3.1343,3.122,3.122,73000.0
2011-10-17 11:50:00,5.12,5.12,5.1,5.11,65200.0,3.1281,3.1281,3.1159,3.122,65200.0
2011-10-17 12:00:00,5.11,5.13,5.1,5.1,126100.0,3.122,3.1343,3.1159,3.1159,126100.0
2011-10-17 12:10:00,5.1,5.11,5.07,5.11,230500.0,3.1159,3.122,3.0976,3.122,230500.0
2011-10-17 12:20:00,5.11,5.11,5.09,5.09,56500.0,3.122,3.122,3.1098,3.1098,56500.0
2011-10-17 12:30:00,5.09,5.1,5.07,5.07,93900.0,3.1098,3.1159,3.0976,3.0976,93900.0
2011-10-17 12:40:00,5.08,5.08,5.06,5.06,95900.0,3.1037,3.1037,3.0915,3.0915,95900.0
2011-10-17 12:50:00,5.07,5.07,5.06,5.06,52500.0,3.0976,3.0976,3.0915,3.0915,52500.0
2011-10-17 13:00:00,5.07,5.08,5.06,5.07,173700.0,3.0976,3.1037,3.0915,3.0976,173700.0
2011-10-17 13:10:00,5.07,5.07,5.06,5.07,51400.0,3.0976,3.0976,3.0915,3.0976,51400.0
2011-10-17 13:20:00,5.07,5.07,5.06,5.07,37100.0,3.0976,3.0976,3.0915,3.0976,37100.0
2011-10-17 13:30:00,5.06,5.07,5.05,5.05,233100.0,3.0915,3.0976,3.0854,3.0854,233100.0
2011-10-17 13:40:00,5.06,5.07,5.04,5.06,361700.0,3.0915,3.0976,3.0793,3.0915,361700.0
2011-10-17 13:50:00,5.06,5.07,5.05,5.07,105000.0,3.0915,3.0976,3.0854,3.0976,105000.0
2011-10-17 14:00:00,5.07,5.07,5.05,5.05,129900.0,3.0976,3.0976,3.0854,3.0854,129900.0
2011-10-17 14:10:00,5.06,5.07,5.06,5.07,101400.0,3.0915,3.0976,3.0915,3.0976,101400.0
2011-10-17 14:20:00,5.06,5.07,5.05,5.05,104100.0,3.0915,3.0976,3.0854,3.0854,104100.0
2011-10-17 14:30:00,5.05,5.06,5.05,5.06,170700.0,3.0854,3.0915,3.0854,3.0915,170700.0
2011-10-17 14:40:00,5.05,5.06,5.05,5.05,120100.0,3.0854,3.0915,3.0854,3.0854,120100.0
2011-10-17 14:50:00,5.06,5.08,5.05,5.07,183300.0,3.0915,3.1037,3.0854,3.0976,183300.0
2011-10-17 15:00:00,5.08,5.09,5.07,5.08,146600.0,3.1037,3.1098,3.0976,3.1037,146600.0
2011-10-17 15:10:00,5.08,5.1,5.07,5.07,238700.0,3.1037,3.1159,3.0976,3.0976,238700.0
2011-10-17 15:20:00,5.08,5.08,5.05,5.05,256600.0,3.1037,3.1037,3.0854,3.0854,256600.0
2011-10-17 15:30:00,5.05,5.06,5.03,5.03,307000.0,3.0854,3.0915,3.0732,3.0732,307000.0
2011-10-17 15:40:00,5.04,5.07,5.03,5.07,664200.0,3.0793,3.0976,3.0732,3.0976,664200.0
2011-10-17 15:50:00,5.07,5.07,5.01,5.03,1037800.0,3.0976,3.0976,3.0609,3.0732,1037800.0
2011-10-18 09:30:00,5.09,5.17,5.08,5.16,344400.0,3.1098,3.1587,3.1037,3.1526,344400.0
2011-10-18 09:40:00,5.16,5.17,5.07,5.08,665200.0,3.1526,3.1587,3.0976,3.1037,665200.0
2011-10-18 09:50:00,5.07,5.08,4.99,5.04,682800.0,3.0976,3.1037,3.0487,3.0793,682800.0
2011-10-18 10:00:00,5.04,5.07,5.03,5.07,414000.0,3.0793,3.0976,3.0732,3.0976,414000.0
2011-10-18 10:10:00,5.07,5.09,5.06,5.08,195600.0,3.0976,3.1098,3.0915,3.1037,195600.0
2011-10-18 10:20:00,5.08,5.15,5.07,5.13,291200.0,3.1037,3.1465,3.0976,3.1343,291200.0
2011-10-18 10:30:00,5.13,5.14,5.1,5.13,455400.0,3.1343,3.1404,3.1159,3.1343,455400.0
2011-10-18 10:40:00,5.13,5.16,5.13,5.15,240400.0,3.1343,3.1526,3.1343,3.1465,240400.0
2011-10-18 10:50:00,5.15,5.19,5.14,5.16,434300.0,3.1465,3.1709,3.1404,3.1526,434300.0
2011-10-18 11:00:00,5.16,5.18,5.15,5.17,172600.0,3.1526,3.1648,3.1465,3.1587,172600.0
2011-10-18 11:10:00,5.16,5.18,5.13,5.14,154200.0,3.1526,3.1648,3.1343,3.1404,154200.0
2011-10-18 11:20:00,5.14,5.14,5.1,5.12,218500.0,3.1404,3.1404,3.1159,3.1281,218500.0
2011-10-18 11:30:00,5.12,5.18,5.12,5.18,165300.0,3.1281,3.1648,3.1281,3.1648,165300.0
2011-10-18 11:40:00,5.18,5.19,5.16,5.18,122900.0,3.1648,3.1709,3.1526,3.1648,122900.0
2011-10-18 11:50:00,5.18,5.21,5.18,5.21,238800.0,3.1648,3.1831,3.1648,3.1831,238800.0
2011-10-18 12:00:00,5.21,5.22,5.19,5.2,194600.0,3.1831,3.1892,3.1709,3.177,194600.0
2011-10-18 12:10:00,5.2,5.2,5.19,5.2,53100.0,3.177,3.177,3.1709,3.177,53100.0
2011-10-18 12:20:00,5.19,5.2,5.17,5.2,194800.0,3.1709,3.177,3.1587,3.177,194800.0
2011-10-18 12:30:00,5.2,5.25,5.2,5.24,185500.0,3.177,3.2076,3.177,3.2015,185500.0
2011-10-18 12:40:00,5.24,5.25,5.23,5.23,136200.0,3.2015,3.2076,3.1954,3.1954,136200.0
2011-10-18 12:50:00,5.23,5.25,5.21,5.25,243400.0,3.1954,3.2076,3.1831,3.2076,243400.0
2011-10-18 13:00:00,5.25,5.25,5.24,5.25,67000.0,3.2076,3.2076,3.2015,3.2076,67000.0
2011-10-18 13:10:00,5.25,5.25,5.24,5.25,206700.0,3.2076,3.2076,3.2015,3.2076,206700.0
2011-10-18 13:20:00,5.24,5.25,5.22,5.25,314700.0,3.2015,3.2076,3.1892,3.2076,314700.0
2011-10-18 13:30:00,5.25,5.26,5.24,5.25,183100.0,3.2076,3.2137,3.2015,3.2076,183100.0
2011-10-18 13:40:00,5.25,5.27,5.24,5.27,146600.0,3.2076,3.2198,3.2015,3.2198,146600.0
2011-10-18 13:50:00,5.27,5.28,5.25,5.26,1621500.0,3.2198,3.2259,3.2076,3.2137,1621500.0
2011-10-18 14:00:00,5.27,5.27,5.25,5.25,184600.0,3.2198,3.2198,3.2076,3.2076,184600.0
2011-10-18 14:10:00,5.25,5.27,5.25,5.26,112300.0,3.2076,3.2198,3.2076,3.2137,112300.0
2011-10-18 14:20:00,5.26,5.27,5.25,5.27,132900.0,3.2137,3.2198,3.2076,3.2198,132900.0
2011-10-18 14:30:00,5.27,5.28,5.25,5.26,370800.0,3.2198,3.2259,3.2076,3.2137,370800.0
2011-10-18 14:40:00,5.26,5.28,5.26,5.28,217500.0,3.2137,3.2259,3.2137,3.2259,217500.0
2011-10-18 14:50:00,5.28,5.3,5.26,5.28,620000.0,3.2259,3.2381,3.2137,3.2259,620000.0
2011-10-18 15:00:00,5.28,5.38,5.28,5.35,583800.0,3.2259,3.287,3.2259,3.2687,583800.0
2011-10-18 15:10:00,5.36,5.43,5.34,5.34,989500.0,3.2748,3.3175,3.2626,3.2626,989500.0
2011-10-18 15:20:00,5.34,5.37,5.29,5.29,806100.0,3.2626,3.2809,3.232,3.232,806100.0
2011-10-18 15:30:00,5.29,5.32,5.26,5.3,826000.0,3.232,3.2503,3.2137,3.2381,826000.0
2011-10-18 15:40:00,5.31,5.31,5.27,5.29,987500.0,3.2442,3.2442,3.2198,3.232,987500.0
2011-10-18 15:50:00,5.29,5.37,5.28,5.32,2241300.0,3.232,3.2809,3.2259,3.2503,2241300.0
2011-10-19 09:30:00,5.31,5.38,5.28,5.37,670300.0,3.2442,3.287,3.2259,3.2809,670300.0
2011-10-19 09:40:00,5.37,5.4,5.32,5.33,982200.0,3.2809,3.2992,3.2503,3.2565,982200.0
2011-10-19 09:50:00,5.33,5.34,5.22,5.23,1159900.0,3.2565,3.2626,3.1892,3.1954,1159900.0
2011-10-19 10:00:00,5.23,5.26,5.2,5.23,1051200.0,3.1954,3.2137,3.177,3.1954,1051200.0
2011-10-19 10:10:00,5.24,5.28,5.23,5.28,385400.0,3.2015,3.2259,3.1954,3.2259,385400.0
2011-10-19 10:20:00,5.28,5.32,5.25,5.32,488600.0,3.2259,3.2503,3.2076,3.2503,488600.0
2011-10-19 10:30:00,5.32,5.33,5.25,5.26,387700.0,3.2503,3.2565,3.2076,3.2137,387700.0
2011-10-19 10:40:00,5.25,5.28,5.21,5.24,1150700.0,3.2076,3.2259,3.1831,3.2015,1150700.0
2011-10-19 10:50:00,5.23,5.25,5.23,5.23,261700.0,3.1954,3.2076,3.1954,3.1954,261700.0
2011-10-19 11:00:00,5.23,5.24,5.22,5.24,223900.0,3.1954,3.2015,3.1892,3.2015,223900.0
2011-10-19 11:10:00,5.23,5.27,5.23,5.25,373700.0,3.1954,3.2198,3.1954,3.2076,373700.0
2011-10-19 11:20:00,5.25,5.25,5.2,5.21,1552400.0,3.2076,3.2076,3.177,3.1831,1552400.0
2011-10-19 11:30:00,5.21,5.24,5.21,5.24,338300.0,3.1831,3.2015,3.1831,3.2015,338300.0
2011-10-19 11:40:00,5.24,5.27,5.23,5.25,425600.0,3.2015,3.2198,3.1954,3.2076,425600.0
2011-10-19 11:50:00,5.25,5.26,5.23,5.24,317100.0,3.2076,3.2137,3.1954,3.2015,317100.0
2011-10-19 12:00:00,5.23,5.24,5.22,5.23,2028300.0,3.1954,3.2015,3.1892,3.1954,2028300.0
2011-10-19 12:10:00,5.23,5.27,5.23,5.27,349500.0,3.1954,3.2198,3.1954,3.2198,349500.0
2011-10-19 12:20:00,5.26,5.31,5.26,5.28,333500.0,3.2137,3.2442,3.2137,3.2259,333500.0
2011-10-19 12:30:00,5.28,5.29,5.26,5.28,204800.0,3.2259,3.232,3.2137,3.2259,204800.0
2011-10-19 12:40:00,5.27,5.28,5.23,5.23,483600.0,3.2198,3.2259,3.1954,3.1954,483600.0
2011-10-19 12:50:00,5.23,5.26,5.23,5.25,406600.0,3.1954,3.2137,3.1954,3.2076,406600.0
2011-10-19 13:00:00,5.25,5.26,5.23,5.23,424900.0,3.2076,3.2137,3.1954,3.1954,424900.0
2011-10-19 13:10:00,5.23,5.25,5.22,5.25,645300.0,3.1954,3.2076,3.1892,3.2076,645300.0
2011-10-19 13:20:00,5.24,5.26,5.24,5.25,1440500.0,3.2015,3.2137,3.2015,3.2076,1440500.0
2011-10-19 13:30:00,5.25,5.27,5.24,5.25,646800.0,3.2076,3.2198,3.2015,3.2076,646800.0
2011-10-19 13:40:00,5.25,5.27,5.23,5.24,1136700.0,3.2076,3.2198,3.1954,3.2015,1136700.0
2011-10-19 13:50:00,5.25,5.25,5.23,5.23,99400.0,3.2076,3.2076,3.1954,3.1954,99400.0
2011-10-19 14:00:00,5.23,5.27,5.21,5.22,488100.0,3.1954,3.2198,3.1831,3.1892,488100.0
2011-10-19 14:10:00,5.22,5.25,5.22,5.25,205400.0,3.1892,3.2076,3.1892,3.2076,205400.0
2011-10-19 14:20:00,5.24,5.25,5.21,5.22,378100.0,3.2015,3.2076,3.1831,3.1892,378100.0
2011-10-19 14:30:00,5.22,5.24,5.2,5.24,545200.0,3.1892,3.2015,3.177,3.2015,545200.0
2011-10-19 14:40:00,5.24,5.28,5.23,5.28,462300.0,3.2015,3.2259,3.1954,3.2259,462300.0
2011-10-19 14:50:00,5.28,5.28,5.24,5.25,448500.0,3.2259,3.2259,3.2015,3.2076,448500.0
2011-10-19 15:00:00,5.24,5.25,5.22,5.24,389300.0,3.2015,3.2076,3.1892,3.2015,389300.0
2011-10-19 15:10:00,5.24,5.25,5.22,5.23,402600.0,3.2015,3.2076,3.1892,3.1954,402600.0
2011-10-19 15:20:00,5.23,5.23,5.2,5.21,324100.0,3.1954,3.1954,3.177,3.1831,324100.0
2011-10-19 15:30:00,5.21,5.25,5.2,5.25,1067700.0,3.1831,3.2076,3.177,3.2076,1067700.0
2011-10-19 15:40:00,5.24,5.28,5.22,5.27,1445200.0,3.2015,3.2259,3.1892,3.2198,1445200.0
2011-10-19 15:50:00,5.28,5.28,5.22,5.23,1932400.0,3.2259,3.2259,3.1892,3.1954,1932400.0
2011-10-20 09:30:00,5.0,5.01,4.92,4.95,3536200.0,3.0548,3.0609,3.006,3.0243,3536200.0
2011-10-20 09:40:00,4.95,4.98,4.9,4.97,2348400.0,3.0243,3.0426,2.9937,3.0365,2348400.0
2011-10-20 09:50:00,4.96,4.98,4.82,4.86,3172400.0,3.0304,3.0426,2.9449,2.9693,3172400.0
2011-10-20 10:00:00,4.86,4.96,4.86,4.91,1360200.0,2.9693,3.0304,2.9693,2.9998,1360200.0
2011-10-20 10:10:00,4.91,5.01,4.9,4.95,3651000.0,2.9998,3.0609,2.9937,3.0243,3651000.0
2011-10-20 10:20:00,4.96,4.99,4.95,4.96,1615100.0,3.0304,3.0487,3.0243,3.0304,1615100.0
2011-10-20 10:30:00,4.97,5.01,4.95,4.96,2238000.0,3.0365,3.0609,3.0243,3.0304,2238000.0
2011-10-20 10:40:00,4.97,4.97,4.95,4.96,722400.0,3.0365,3.0365,3.0243,3.0304,722400.0
2011-10-20 10:50:00,4.96,4.96,4.89,4.92,863100.0,3.0304,3.0304,2.9876,3.006,863100.0
2011-10-20 11:00:00,4.92,4.93,4.89,4.91,723300.0,3.006,3.0121,2.9876,2.9998,723300.0
2011-10-20 11:10:00,4.91,4.92,4.88,4.91,905900.0,2.9998,3.006,2.9815,2.9998,905900.0
2011-10-20 11:20:00,4.91,4.91,4.89,4.91,533500.0,2.9998,2.9998,2.9876,2.9998,533500.0
2011-10-20 11:30:00,4.91,4.92,4.88,4.9,639100.0,2.9998,3.006,2.9815,2.9937,639100.0
2011-10-20 11:40:00,4.9,4.92,4.9,4.91,319100.0,2.9937,3.006,2.9937,2.9998,319100.0
2011-10-20 11:50:00,4.91,4.91,4.86,4.88,580500.0,2.9998,2.9998,2.9693,2.9815,580500.0
2011-10-20 12:00:00,4.88,4.9,4.85,4.86,474000.0,2.9815,2.9937,2.9632,2.9693,474000.0
2011-10-20 12:10:00,4.86,4.86,4.84,4.84,413700.0,2.9693,2.9693,2.9571,2.9571,413700.0
2011-10-20 12:20:00,4.84,4.87,4.84,4.87,593100.0,2.9571,2.9754,2.9571,2.9754,593100.0
2011-10-20 12:30:00,4.86,4.88,4.86,4.86,445500.0,2.9693,2.9815,2.9693,2.9693,445500.0
2011-10-20 12:40:00,4.87,4.87,4.86,4.87,378300.0,2.9754,2.9754,2.9693,2.9754,378300.0
2011-10-20 12:50:00,4.87,4.9,4.86,4.89,732600.0,2.9754,2.9937,2.9693,2.9876,732600.0
2011-10-20 13:00:00,4.89,4.91,4.88,4.9,729100.0,2.9876,2.9998,2.9815,2.9937,729100.0
2011-10-20 13:10:00,4.9,4.91,4.87,4.91,1073900.0,2.9937,2.9998,2.9754,2.9998,1073900.0
2011-10-20 13:20:00,4.91,4.92,4.89,4.92,913700.0,2.9998,3.006,2.9876,3.006,913700.0
2011-10-20 13:30:00,4.91,4.93,4.9,4.9,534100.0,2.9998,3.0121,2.9937,2.9937,534100.0
2011-10-20 13:40:00,4.91,4.91,4.88,4.9,684700.0,2.9998,2.9998,2.9815,2.9937,684700.0
2011-10-20 13:50:00,4.9,4.91,4.88,4.9,983200.0,2.9937,2.9998,2.9815,2.9937,983200.0
2011-10-20 14:00:00,4.9,4.92,4.89,4.91,1202000.0,2.9937,3.006,2.9876,2.9998,1202000.0
2011-10-20 14:10:00,4.91,4.91,4.89,4.9,324600.0,2.9998,2.9998,2.9876,2.9937,324600.0
2011-10-20 14:20:00,4.9,4.9,4.88,4.88,568100.0,2.9937,2.9937,2.9815,2.9815,568100.0
2011-10-20 14:30:00,4.89,4.93,4.86,4.92,1229500.0,2.9876,3.0121,2.9693,3.006,1229500.0
2011-10-20 14:40:00,4.92,4.93,4.89,4.89,788200.0,3.006,3.0121,2.9876,2.9876,788200.0
2011-10-20 14:50:00,4.9,4.92,4.89,4.9,539700.0,2.9937,3.006,2.9876,2.9937,539700.0
2011-10-20 15:00:00,4.91,4.91,4.86,4.88,924500.0,2.9998,2.9998,2.9693,2.9815,924500.0
2011-10-20 15:10:00,4.88,4.88,4.87,4.88,559300.0,2.9815,2.9815,2.9754,2.9815,559300.0
2011-10-20 15:20:00,4.87,4.89,4.86,4.89,851800.0,2.9754,2.9876,2.9693,2.9876,851800.0
2011-10-20 15:30:00,4.89,4.9,4.87,4.9,843000.0,2.9876,2.9937,2.9754,2.9937,843000.0
2011-10-20 15:40:00,4.9,4.91,4.89,4.9,1630000.0,2.9937,2.9998,2.9876,2.9937,1630000.0
2011-10-20 15:50:00,4.9,4.91,4.87,4.89,4166300.0,2.9937,2.9998,2.9754,2.9876,4166300.0
2011-10-21 09:30:00,4.95,4.97,4.9,4.91,2317000.0,3.0243,3.0365,2.9937,2.9998,2317000.0
2011-10-21 09:40:00,4.92,4.92,4.81,4.83,1291200.0,3.006,3.006,2.9388,2.951,1291200.0
2011-10-21 09:50:00,4.83,4.88,4.82,4.85,1291300.0,2.951,2.9815,2.9449,2.9632,1291300.0
2011-10-21 10:00:00,4.86,4.86,4.81,4.84,809400.0,2.9693,2.9693,2.9388,2.9571,809400.0
2011-10-21 10:10:00,4.83,4.87,4.83,4.86,915600.0,2.951,2.9754,2.951,2.9693,915600.0
2011-10-21 10:20:00,4.86,4.89,4.84,4.85,934100.0,2.9693,2.9876,2.9571,2.9632,934100.0
2011-10-21 10:30:00,4.85,4.87,4.83,4.85,740200.0,2.9632,2.9754,2.951,2.9632,740200.0
2011-10-21 10:40:00,4.85,4.86,4.83,4.85,536700.0,2.9632,2.9693,2.951,2.9632,536700.0
2011-10-21 10:50:00,4.85,4.85,4.83,4.85,544700.0,2.9632,2.9632,2.951,2.9632,544700.0
2011-10-21 11:00:00,4.85,4.85,4.82,4.82,708700.0,2.9632,2.9632,2.9449,2.9449,708700.0
2011-10-21 11:10:00,4.83,4.83,4.82,4.83,542200.0,2.951,2.951,2.9449,2.951,542200.0
2011-10-21 11:20:00,4.83,4.83,4.81,4.83,1110300.0,2.951,2.951,2.9388,2.951,1110300.0
2011-10-21 11:30:00,4.83,4.83,4.81,4.81,735000.0,2.951,2.951,2.9388,2.9388,735000.0
2011-10-21 11:40:00,4.82,4.87,4.82,4.86,861300.0,2.9449,2.9754,2.9449,2.9693,861300.0
2011-10-21 11:50:00,4.86,4.86,4.84,4.85,976500.0,2.9693,2.9693,2.9571,2.9632,976500.0
2011-10-21 12:00:00,4.85,4.86,4.84,4.85,629400.0,2.9632,2.9693,2.9571,2.9632,629400.0
2011-10-21 12:10:00,4.84,4.85,4.84,4.85,196300.0,2.9571,2.9632,2.9571,2.9632,196300.0
2011-10-21 12:20:00,4.85,4.85,4.84,4.85,98300.0,2.9632,2.9632,2.9571,2.9632,98300.0
2011-10-21 12:30:00,4.85,4.85,4.84,4.84,246100.0,2.9632,2.9632,2.9571,2.9571,246100.0
2011-10-21 12:40:00,4.85,4.85,4.84,4.85,190100.0,2.9632,2.9632,2.9571,2.9632,190100.0
2011-10-21 12:50:00,4.85,4.85,4.84,4.84,397800.0,2.9632,2.9632,2.9571,2.9571,397800.0
2011-10-21 13:00:00,4.85,4.87,4.84,4.86,399300.0,2.9632,2.9754,2.9571,2.9693,399300.0
2011-10-21 13:10:00,4.86,4.86,4.84,4.84,202800.0,2.9693,2.9693,2.9571,2.9571,202800.0
2011-10-21 13:20:00,4.85,4.85,4.83,4.84,310500.0,2.9632,2.9632,2.951,2.9571,310500.0
2011-10-21 13:30:00,4.84,4.86,4.83,4.84,382800.0,2.9571,2.9693,2.951,2.9571,382800.0
2011-10-21 13:40:00,4.84,4.85,4.83,4.85,291200.0,2.9571,2.9632,2.951,2.9632,291200.0
2011-10-21 13:50:00,4.84,4.86,4.84,4.85,411600.0,2.9571,2.9693,2.9571,2.9632,411600.0
2011-10-21 14:00:00,4.84,4.88,4.84,4.88,523100.0,2.9571,2.9815,2.9571,2.9815,523100.0
2011-10-21 14:10:00,4.88,4.88,4.86,4.86,594600.0,2.9815,2.9815,2.9693,2.9693,594600.0
2011-10-21 14:20:00,4.87,4.9,4.86,4.88,317100.0,2.9754,2.9937,2.9693,2.9815,317100.0
2011-10-21 14:30:00,4.89,4.89,4.87,4.89,690100.0,2.9876,2.9876,2.9754,2.9876,690100.0
2011-10-21 14:40:00,4.88,4.89,4.88,4.89,825500.0,2.9815,2.9876,2.9815,2.9876,825500.0
2011-10-21 14:50:00,4.89,4.92,4.88,4.92,625700.0,2.9876,3.006,2.9815,3.006,625700.0
2011-10-21 15:00:00,4.92,4.93,4.91,4.92,964700.0,3.006,3.0121,2.9998,3.006,964700.0
2011-10-21 15:10:00,4.91,4.92,4.9,4.91,844500.0,2.9998,3.006,2.9937,2.9998,844500.0
2011-10-21 15:20:00,4.91,4.94,4.9,4.92,830200.0,2.9998,3.0182,2.9937,3.006,830200.0
2011-10-21 15:30:00,4.91,4.93,4.9,4.92,640400.0,2.9998,3.0121,2.9937,3.006,640400.0
2011-10-21 15:40:00,4.92,4.94,4.9,4.93,1297700.0,3.006,3.0182,2.9937,3.0121,1297700.0
2011-10-21 15:50:00,4.92,4.93,4.9,4.9,3704200.0,3.006,3.0121,2.9937,2.9937,3704200.0
2011-10-24 09:30:00,4.91,5.0,4.89,5.0,751600.0,2.9998,3.0548,2.9876,3.0548,751600.0
2011-10-24 09:40:00,5.0,5.08,5.0,5.07,1792400.0,3.0548,3.1037,3.0548,3.0976,1792400.0
2011-10-24 09:50:00,5.08,5.08,5.04,5.05,575700.0,3.1037,3.1037,3.0793,3.0854,575700.0
2011-10-24 10:00:00,5.05,5.07,5.04,5.06,690800.0,3.0854,3.0976,3.0793,3.0915,690800.0
2011-10-24 10:10:00,5.06,5.11,5.06,5.11,493200.0,3.0915,3.122,3.0915,3.122,493200.0
2011-10-24 10:20:00,5.1,5.16,5.07,5.09,1044600.0,3.1159,3.1526,3.0976,3.1098,1044600.0
2011-10-24 10:30:00,5.08,5.13,5.08,5.09,477300.0,3.1037,3.1343,3.1037,3.1098,477300.0
2011-10-24 10:40:00,5.09,5.1,5.07,5.08,360000.0,3.1098,3.1159,3.0976,3.1037,360000.0
2011-10-24 10:50:00,5.07,5.09,5.06,5.09,429500.0,3.0976,3.1098,3.0915,3.1098,429500.0
2011-10-24 11:00:00,5.09,5.09,5.07,5.09,353800.0,3.1098,3.1098,3.0976,3.1098,353800.0
2011-10-24 11:10:00,5.09,5.09,5.07,5.08,553700.0,3.1098,3.1098,3.0976,3.1037,553700.0
2011-10-24 11:20:00,5.09,5.09,5.08,5.08,108200.0,3.1098,3.1098,3.1037,3.1037,108200.0
2011-10-24 11:30:00,5.09,5.11,5.07,5.11,342700.0,3.1098,3.122,3.0976,3.122,342700.0
2011-10-24 11:40:00,5.11,5.12,5.1,5.1,230700.0,3.122,3.1281,3.1159,3.1159,230700.0
2011-10-24 11:50:00,5.11,5.11,5.08,5.1,306000.0,3.122,3.122,3.1037,3.1159,306000.0
2011-10-24 12:00:00,5.1,5.11,5.08,5.1,352800.0,3.1159,3.122,3.1037,3.1159,352800.0
2011-10-24 12:10:00,5.11,5.13,5.1,5.12,451500.0,3.122,3.1343,3.1159,3.1281,451500.0
2011-10-24 12:20:00,5.13,5.13,5.12,5.13,142500.0,3.1343,3.1343,3.1281,3.1343,142500.0
2011-10-24 12:30:00,5.13,5.13,5.11,5.11,196400.0,3.1343,3.1343,3.122,3.122,196400.0
2011-10-24 12:40:00,5.11,5.14,5.11,5.11,406300.0,3.122,3.1404,3.122,3.122,406300.0
2011-10-24 12:50:00,5.12,5.13,5.11,5.13,174900.0,3.1281,3.1343,3.122,3.1343,174900.0
2011-10-24 13:00:00,5.13,5.15,5.12,5.14,276900.0,3.1343,3.1465,3.1281,3.1404,276900.0
2011-10-24 13:10:00,5.14,5.17,5.13,5.14,566100.0,3.1404,3.1587,3.1343,3.1404,566100.0
2011-10-24 13:20:00,5.15,5.16,5.14,5.16,292300.0,3.1465,3.1526,3.1404,3.1526,292300.0
2011-10-24 13:30:00,5.16,5.16,5.14,5.14,478400.0,3.1526,3.1526,3.1404,3.1404,478400.0
2011-10-24 13:40:00,5.14,5.18,5.14,5.18,651900.0,3.1404,3.1648,3.1404,3.1648,651900.0
2011-10-24 13:50:00,5.17,5.19,5.17,5.17,962900.0,3.1587,3.1709,3.1587,3.1587,962900.0
2011-10-24 14:00:00,5.18,5.18,5.17,5.17,560000.0,3.1648,3.1648,3.1587,3.1587,560000.0
2011-10-24 14:10:00,5.17,5.18,5.13,5.14,688800.0,3.1587,3.1648,3.1343,3.1404,688800.0
2011-10-24 14:20:00,5.14,5.16,5.13,5.16,309900.0,3.1404,3.1526,3.1343,3.1526,309900.0
2011-10-24 14:30:00,5.16,5.17,5.15,5.16,365700.0,3.1526,3.1587,3.1465,3.1526,365700.0
2011-10-24 14:40:00,5.17,5.17,5.15,5.16,377600.0,3.1587,3.1587,3.1465,3.1526,377600.0
2011-10-24 14:50:00,5.16,5.17,5.16,5.17,315600.0,3.1526,3.1587,3.1526,3.1587,315600.0
2011-10-24 15:00:00,5.16,5.17,5.16,5.17,426600.0,3.1526,3.1587,3.1526,3.1587,426600.0
2011-10-24 15:10:00,5.17,5.17,5.13,5.15,850800.0,3.1587,3.1587,3.1343,3.1465,850800.0
2011-10-24 15:20:00,5.16,5.16,5.13,5.13,633000.0,3.1526,3.1526,3.1343,3.1343,633000.0
2011-10-24 15:30:00,5.14,5.16,5.13,5.16,697900.0,3.1404,3.1526,3.1343,3.1526,697900.0
2011-10-24 15:40:00,5.16,5.17,5.15,5.16,671400.0,3.1526,3.1587,3.1465,3.1526,671400.0
2011-10-24 15:50:00,5.16,5.18,5.15,5.16,1351400.0,3.1526,3.1648,3.1465,3.1526,1351400.0
2011-10-25 09:30:00,5.18,5.19,5.05,5.08,790900.0,3.1648,3.1709,3.0854,3.1037,790900.0
2011-10-25 09:40:00,5.08,5.11,5.06,5.08,511800.0,3.1037,3.122,3.0915,3.1037,511800.0
2011-10-25 09:50:00,5.08,5.11,5.07,5.08,453400.0,3.1037,3.122,3.0976,3.1037,453400.0
2011-10-25 10:00:00,5.08,5.1,5.03,5.07,550800.0,3.1037,3.1159,3.0732,3.0976,550800.0
2011-10-25 10:10:00,5.07,5.07,5.05,5.06,120300.0,3.0976,3.0976,3.0854,3.0915,120300.0
2011-10-25 10:20:00,5.07,5.1,5.06,5.1,217000.0,3.0976,3.1159,3.0915,3.1159,217000.0
2011-10-25 10:30:00,5.11,5.14,5.1,5.13,472900.0,3.122,3.1404,3.1159,3.1343,472900.0
2011-10-25 10:40:00,5.13,5.14,5.09,5.12,619900.0,3.1343,3.1404,3.1098,3.1281,619900.0
2011-10-25 10:50:00,5.12,5.12,5.08,5.08,265100.0,3.1281,3.1281,3.1037,3.1037,265100.0
2011-10-25 11:00:00,5.08,5.08,5.03,5.05,615100.0,3.1037,3.1037,3.0732,3.0854,615100.0
2011-10-25 11:10:00,5.05,5.06,5.04,5.04,290400.0,3.0854,3.0915,3.0793,3.0793,290400.0
2011-10-25 11:20:00,5.04,5.05,5.02,5.03,608000.0,3.0793,3.0854,3.0671,3.0732,608000.0
2011-10-25 11:30:00,5.02,5.04,5.0,5.0,552400.0,3.0671,3.0793,3.0548,3.0548,552400.0
2011-10-25 11:40:00,5.0,5.02,5.0,5.01,177800.0,3.0548,3.0671,3.0548,3.0609,177800.0
2011-10-25 11:50:00,5.02,5.05,5.01,5.05,259800.0,3.0671,3.0854,3.0609,3.0854,259800.0
2011-10-25 12:00:00,5.04,5.07,5.04,5.06,403900.0,3.0793,3.0976,3.0793,3.0915,403900.0
2011-10-25 12:10:00,5.06,5.07,5.04,5.04,348700.0,3.0915,3.0976,3.0793,3.0793,348700.0
2011-10-25 12:20:00,5.05,5.06,5.03,5.05,347900.0,3.0854,3.0915,3.0732,3.0854,347900.0
2011-10-25 12:30:00,5.06,5.07,5.04,5.04,557200.0,3.0915,3.0976,3.0793,3.0793,557200.0
2011-10-25 12:40:00,5.04,5.04,5.03,5.03,90400.0,3.0793,3.0793,3.0732,3.0732,90400.0
2011-10-25 12:50:00,5.03,5.04,5.02,5.03,757800.0,3.0732,3.0793,3.0671,3.0732,757800.0
2011-10-25 13:00:00,5.03,5.07,5.02,5.06,251800.0,3.0732,3.0976,3.0671,3.0915,251800.0
2011-10-25 13:10:00,5.07,5.07,5.05,5.06,100400.0,3.0976,3.0976,3.0854,3.0915,100400.0
2011-10-25 13:20:00,5.06,5.08,5.05,5.06,203300.0,3.0915,3.1037,3.0854,3.0915,203300.0
2011-10-25 13:30:00,5.06,5.07,5.05,5.06,166200.0,3.0915,3.0976,3.0854,3.0915,166200.0
2011-10-25 13:40:00,5.06,5.06,5.03,5.05,263900.0,3.0915,3.0915,3.0732,3.0854,263900.0
2011-10-25 13:50:00,5.05,5.08,5.04,5.04,309000.0,3.0854,3.1037,3.0793,3.0793,309000.0
2011-10-25 14:00:00,5.04,5.05,5.01,5.03,682800.0,3.0793,3.0854,3.0609,3.0732,682800.0
2011-10-25 14:10:00,5.03,5.04,5.02,5.04,127000.0,3.0732,3.0793,3.0671,3.0793,127000.0
2011-10-25 14:20:00,5.04,5.05,5.03,5.04,158900.0,3.0793,3.0854,3.0732,3.0793,158900.0
2011-10-25 14:30:00,5.05,5.05,5.03,5.04,184000.0,3.0854,3.0854,3.0732,3.0793,184000.0
2011-10-25 14:40:00,5.03,5.05,5.03,5.04,261600.0,3.0732,3.0854,3.0732,3.0793,261600.0
2011-10-25 14:50:00,5.05,5.05,5.04,5.05,79900.0,3.0854,3.0854,3.0793,3.0854,79900.0
2011-10-25 15:00:00,5.05,5.05,5.04,5.05,167900.0,3.0854,3.0854,3.0793,3.0854,167900.0
2011-10-25 15:10:00,5.04,5.05,5.04,5.04,195300.0,3.0793,3.0854,3.0793,3.0793,195300.0
2011-10-25 15:20:00,5.05,5.05,5.03,5.04,310800.0,3.0854,3.0854,3.0732,3.0793,310800.0
2011-10-25 15:30:00,5.04,5.06,5.03,5.03,562000.0,3.0793,3.0915,3.0732,3.0732,562000.0
2011-10-25 15:40:00,5.04,5.04,5.01,5.01,524200.0,3.0793,3.0793,3.0609,3.0609,524200.0
2011-10-25 15:50:00,5.02,5.03,5.0,5.0,1365700.0,3.0671,3.0732,3.0548,3.0548,1365700.0
2011-10-26 09:30:00,5.13,5.15,5.11,5.13,371900.0,3.1343,3.1465,3.122,3.1343,371900.0
2011-10-26 09:40:00,5.12,5.16,5.11,5.12,538100.0,3.1281,3.1526,3.122,3.1281,538100.0
2011-10-26 09:50:00,5.12,5.13,5.1,5.13,305100.0,3.1281,3.1343,3.1159,3.1343,305100.0
2011-10-26 10:00:00,5.13,5.13,5.05,5.07,533800.0,3.1343,3.1343,3.0854,3.0976,533800.0
2011-10-26 10:10:00,5.07,5.08,5.03,5.07,481700.0,3.0976,3.1037,3.0732,3.0976,481700.0
2011-10-26 10:20:00,5.07,5.13,5.06,5.13,222500.0,3.0976,3.1343,3.0915,3.1343,222500.0
2011-10-26 10:30:00,5.13,5.15,5.11,5.14,478300.0,3.1343,3.1465,3.122,3.1404,478300.0
2011-10-26 10:40:00,5.15,5.15,5.08,5.08,307400.0,3.1465,3.1465,3.1037,3.1037,307400.0
2011-10-26 10:50:00,5.08,5.1,5.07,5.1,250800.0,3.1037,3.1159,3.0976,3.1159,250800.0
2011-10-26 11:00:00,5.1,5.13,5.09,5.1,287600.0,3.1159,3.1343,3.1098,3.1159,287600.0
2011-10-26 11:10:00,5.11,5.14,5.1,5.14,285200.0,3.122,3.1404,3.1159,3.1404,285200.0
2011-10-26 11:20:00,5.14,5.14,5.11,5.12,300800.0,3.1404,3.1404,3.122,3.1281,300800.0
2011-10-26 11:30:00,5.13,5.13,5.12,5.13,40400.0,3.1343,3.1343,3.1281,3.1343,40400.0
2011-10-26 11:40:00,5.13,5.13,5.12,5.12,101400.0,3.1343,3.1343,3.1281,3.1281,101400.0
2011-10-26 11:50:00,5.13,5.13,5.12,5.12,60900.0,3.1343,3.1343,3.1281,3.1281,60900.0
2011-10-26 12:00:00,5.13,5.13,5.12,5.13,53700.0,3.1343,3.1343,3.1281,3.1343,53700.0
2011-10-26 12:10:00,5.13,5.14,5.12,5.12,74800.0,3.1343,3.1404,3.1281,3.1281,74800.0
2011-10-26 12:20:00,5.13,5.13,5.11,5.12,140200.0,3.1343,3.1343,3.122,3.1281,140200.0
2011-10-26 12:30:00,5.12,5.12,5.11,5.12,432000.0,3.1281,3.1281,3.122,3.1281,432000.0
2011-10-26 12:40:00,5.12,5.12,5.1,5.12,130900.0,3.1281,3.1281,3.1159,3.1281,130900.0
2011-10-26 12:50:00,5.12,5.12,5.09,5.1,220500.0,3.1281,3.1281,3.1098,3.1159,220500.0
2011-10-26 13:00:00,5.1,5.1,5.06,5.06,187100.0,3.1159,3.1159,3.0915,3.0915,187100.0
2011-10-26 13:10:00,5.07,5.08,5.06,5.08,128200.0,3.0976,3.1037,3.0915,3.1037,128200.0
2011-10-26 13:20:00,5.08,5.1,5.08,5.1,141000.0,3.1037,3.1159,3.1037,3.1159,141000.0
2011-10-26 13:30:00,5.1,5.12,5.1,5.11,325200.0,3.1159,3.1281,3.1159,3.122,325200.0
2011-10-26 13:40:00,5.12,5.12,5.09,5.09,235000.0,3.1281,3.1281,3.1098,3.1098,235000.0
2011-10-26 13:50:00,5.09,5.12,5.09,5.1,682400.0,3.1098,3.1281,3.1098,3.1159,682400.0
2011-10-26 14:00:00,5.1,5.13,5.1,5.13,635200.0,3.1159,3.1343,3.1159,3.1343,635200.0
2011-10-26 14:10:00,5.13,5.13,5.09,5.1,494800.0,3.1343,3.1343,3.1098,3.1159,494800.0
2011-10-26 14:20:00,5.1,5.12,5.1,5.12,284300.0,3.1159,3.1281,3.1159,3.1281,284300.0
2011-10-26 14:30:00,5.12,5.15,5.12,5.15,478400.0,3.1281,3.1465,3.1281,3.1465,478400.0
2011-10-26 14:40:00,5.15,5.15,5.13,5.15,300700.0,3.1465,3.1465,3.1343,3.1465,300700.0
2011-10-26 14:50:00,5.15,5.16,5.13,5.14,713600.0,3.1465,3.1526,3.1343,3.1404,713600.0
2011-10-26 15:00:00,5.15,5.18,5.14,5.17,675900.0,3.1465,3.1648,3.1404,3.1587,675900.0
2011-10-26 15:10:00,5.17,5.18,5.16,5.17,535300.0,3.1587,3.1648,3.1526,3.1587,535300.0
2011-10-26 15:20:00,5.17,5.19,5.16,5.19,894500.0,3.1587,3.1709,3.1526,3.1709,894500.0
2011-10-26 15:30:00,5.19,5.22,5.18,5.18,1212000.0,3.1709,3.1892,3.1648,3.1648,1212000.0
2011-10-26 15:40:00,5.18,5.21,5.17,5.19,1018000.0,3.1648,3.1831,3.1587,3.1709,1018000.0
2011-10-26 15:50:00,5.19,5.2,5.17,5.17,2516300.0,3.1709,3.177,3.1587,3.1587,2516300.0
2011-10-27 09:30:00,5.47,5.47,5.41,5.44,1478200.0,3.342,3.342,3.3053,3.3237,1478200.0
2011-10-27 09:40:00,5.44,5.44,5.36,5.37,812500.0,3.3237,3.3237,3.2748,3.2809,812500.0
2011-10-27 09:50:00,5.38,5.38,5.31,5.33,901200.0,3.287,3.287,3.2442,3.2565,901200.0
2011-10-27 10:00:00,5.32,5.34,5.3,5.3,729500.0,3.2503,3.2626,3.2381,3.2381,729500.0
2011-10-27 10:10:00,5.3,5.35,5.3,5.35,430800.0,3.2381,3.2687,3.2381,3.2687,430800.0
2011-10-27 10:20:00,5.35,5.35,5.31,5.31,184900.0,3.2687,3.2687,3.2442,3.2442,184900.0
2011-10-27 10:30:00,5.32,5.33,5.3,5.31,368200.0,3.2503,3.2565,3.2381,3.2442,368200.0
2011-10-27 10:40:00,5.32,5.36,5.31,5.36,332800.0,3.2503,3.2748,3.2442,3.2748,332800.0
2011-10-27 10:50:00,5.36,5.37,5.33,5.33,377800.0,3.2748,3.2809,3.2565,3.2565,377800.0
2011-10-27 11:00:00,5.33,5.37,5.33,5.35,2583800.0,3.2565,3.2809,3.2565,3.2687,2583800.0
2011-10-27 11:10:00,5.36,5.37,5.33,5.33,699300.0,3.2748,3.2809,3.2565,3.2565,699300.0
2011-10-27 11:20:00,5.34,5.38,5.32,5.38,780000.0,3.2626,3.287,3.2503,3.287,780000.0
2011-10-27 11:30:00,5.38,5.38,5.34,5.37,1204900.0,3.287,3.287,3.2626,3.2809,1204900.0
2011-10-27 11:40:00,5.37,5.37,5.34,5.36,310400.0,3.2809,3.2809,3.2626,3.2748,310400.0
2011-10-27 11:50:00,5.36,5.38,5.35,5.38,192200.0,3.2748,3.287,3.2687,3.287,192200.0
2011-10-27 12:00:00,5.38,5.39,5.37,5.39,1182900.0,3.287,3.2931,3.2809,3.2931,1182900.0
2011-10-27 12:10:00,5.38,5.41,5.38,5.41,607900.0,3.287,3.3053,3.287,3.3053,607900.0
2011-10-27 12:20:00,5.4,5.43,5.4,5.4,1136800.0,3.2992,3.3175,3.2992,3.2992,1136800.0
2011-10-27 12:30:00,5.4,5.41,5.4,5.4,115800.0,3.2992,3.3053,3.2992,3.2992,115800.0
2011-10-27 12:40:00,5.4,5.43,5.4,5.42,260800.0,3.2992,3.3175,3.2992,3.3114,260800.0
2011-10-27 12:50:00,5.42,5.43,5.4,5.42,1092500.0,3.3114,3.3175,3.2992,3.3114,1092500.0
2011-10-27 13:00:00,5.42,5.45,5.42,5.45,212200.0,3.3114,3.3298,3.3114,3.3298,212200.0
2011-10-27 13:10:00,5.45,5.45,5.42,5.45,1681700.0,3.3298,3.3298,3.3114,3.3298,1681700.0
2011-10-27 13:20:00,5.45,5.46,5.44,5.46,1127200.0,3.3298,3.3359,3.3237,3.3359,1127200.0
2011-10-27 13:30:00,5.45,5.46,5.44,5.45,728900.0,3.3298,3.3359,3.3237,3.3298,728900.0
2011-10-27 13:40:00,5.45,5.45,5.43,5.44,592000.0,3.3298,3.3298,3.3175,3.3237,592000.0
2011-10-27 13:50:00,5.44,5.46,5.43,5.45,1341300.0,3.3237,3.3359,3.3175,3.3298,1341300.0
2011-10-27 14:00:00,5.45,5.46,5.43,5.43,1205600.0,3.3298,3.3359,3.3175,3.3175,1205600.0
2011-10-27 14:10:00,5.44,5.44,5.38,5.39,1301300.0,3.3237,3.3237,3.287,3.2931,1301300.0
2011-10-27 14:20:00,5.39,5.4,5.37,5.39,348800.0,3.2931,3.2992,3.2809,3.2931,348800.0
2011-10-27 14:30:00,5.39,5.41,5.38,5.4,2027300.0,3.2931,3.3053,3.287,3.2992,2027300.0
2011-10-27 14:40:00,5.4,5.41,5.39,5.4,1246700.0,3.2992,3.3053,3.2931,3.2992,1246700.0
2011-10-27 14:50:00,5.4,5.41,5.39,5.39,394600.0,3.2992,3.3053,3.2931,3.2931,394600.0
2011-10-27 15:00:00,5.4,5.41,5.39,5.41,942800.0,3.2992,3.3053,3.2931,3.3053,942800.0
2011-10-27 15:10:00,5.41,5.42,5.39,5.4,979200.0,3.3053,3.3114,3.2931,3.2992,979200.0
2011-10-27 15:20:00,5.41,5.45,5.4,5.44,1011300.0,3.3053,3.3298,3.2992,3.3237,1011300.0
2011-10-27 15:30:00,5.44,5.44,5.42,5.43,773800.0,3.3237,3.3237,3.3114,3.3175,773800.0
2011-10-27 15:40:00,5.43,5.44,5.35,5.36,1422000.0,3.3175,3.3237,3.2687,3.2748,1422000.0
2011-10-27 15:50:00,5.36,5.4,5.36,5.4,2268600.0,3.2748,3.2992,3.2748,3.2992,2268600.0
2011-10-28 09:30:00,5.38,5.39,5.32,5.39,534600.0,3.287,3.2931,3.2503,3.2931,534600.0
2011-10-28 09:40:00,5.39,5.4,5.33,5.34,424100.0,3.2931,3.2992,3.2565,3.2626,424100.0
2011-10-28 09:50:00,5.35,5.37,5.33,5.35,425600.0,3.2687,3.2809,3.2565,3.2687,425600.0
2011-10-28 10:00:00,5.35,5.37,5.32,5.37,241100.0,3.2687,3.2809,3.2503,3.2809,241100.0
2011-10-28 10:10:00,5.37,5.39,5.35,5.37,244000.0,3.2809,3.2931,3.2687,3.2809,244000.0
2011-10-28 10:20:00,5.37,5.39,5.36,5.37,358900.0,3.2809,3.2931,3.2748,3.2809,358900.0
2011-10-28 10:30:00,5.37,5.42,5.36,5.41,398400.0,3.2809,3.3114,3.2748,3.3053,398400.0
2011-10-28 10:40:00,5.42,5.42,5.37,5.39,439400.0,3.3114,3.3114,3.2809,3.2931,439400.0
2011-10-28 10:50:00,5.39,5.41,5.37,5.38,892700.0,3.2931,3.3053,3.2809,3.287,892700.0
2011-10-28 11:00:00,5.39,5.4,5.36,5.4,206700.0,3.2931,3.2992,3.2748,3.2992,206700.0
2011-10-28 11:10:00,5.4,5.44,5.39,5.41,584000.0,3.2992,3.3237,3.2931,3.3053,584000.0
2011-10-28 11:20:00,5.41,5.42,5.4,5.41,332700.0,3.3053,3.3114,3.2992,3.3053,332700.0
2011-10-28 11:30:00,5.41,5.44,5.41,5.42,859200.0,3.3053,3.3237,3.3053,3.3114,859200.0
2011-10-28 11:40:00,5.43,5.45,5.4,5.4,883200.0,3.3175,3.3298,3.2992,3.2992,883200.0
2011-10-28 11:50:00,5.4,5.42,5.38,5.39,262900.0,3.2992,3.3114,3.287,3.2931,262900.0
2011-10-28 12:00:00,5.39,5.4,5.38,5.39,204800.0,3.2931,3.2992,3.287,3.2931,204800.0
2011-10-28 12:10:00,5.4,5.4,5.38,5.39,267800.0,3.2992,3.2992,3.287,3.2931,267800.0
2011-10-28 12:20:00,5.39,5.4,5.37,5.38,486600.0,3.2931,3.2992,3.2809,3.287,486600.0
2011-10-28 12:30:00,5.37,5.4,5.37,5.38,272200.0,3.2809,3.2992,3.2809,3.287,272200.0
2011-10-28 12:40:00,5.39,5.4,5.38,5.4,126400.0,3.2931,3.2992,3.287,3.2992,126400.0
2011-10-28 12:50:00,5.4,5.41,5.39,5.41,184000.0,3.2992,3.3053,3.2931,3.3053,184000.0
2011-10-28 13:00:00,5.41,5.41,5.4,5.4,80900.0,3.3053,3.3053,3.2992,3.2992,80900.0
2011-10-28 13:10:00,5.4,5.41,5.39,5.4,244500.0,3.2992,3.3053,3.2931,3.2992,244500.0
2011-10-28 13:20:00,5.41,5.42,5.4,5.42,244500.0,3.3053,3.3114,3.2992,3.3114,244500.0
2011-10-28 13:30:00,5.41,5.42,5.4,5.41,152200.0,3.3053,3.3114,3.2992,3.3053,152200.0
2011-10-28 13:40:00,5.41,5.41,5.39,5.41,362300.0,3.3053,3.3053,3.2931,3.3053,362300.0
2011-10-28 13:50:00,5.41,5.42,5.4,5.4,129400.0,3.3053,3.3114,3.2992,3.2992,129400.0
2011-10-28 14:00:00,5.41,5.42,5.39,5.4,247700.0,3.3053,3.3114,3.2931,3.2992,247700.0
2011-10-28 14:10:00,5.4,5.4,5.36,5.38,928200.0,3.2992,3.2992,3.2748,3.287,928200.0
2011-10-28 14:20:00,5.39,5.39,5.38,5.39,220100.0,3.2931,3.2931,3.287,3.2931,220100.0
2011-10-28 14:30:00,5.39,5.4,5.38,5.4,296300.0,3.2931,3.2992,3.287,3.2992,296300.0
2011-10-28 14:40:00,5.4,5.42,5.39,5.41,190700.0,3.2992,3.3114,3.2931,3.3053,190700.0
2011-10-28 14:50:00,5.41,5.43,5.4,5.42,474200.0,3.3053,3.3175,3.2992,3.3114,474200.0
2011-10-28 15:00:00,5.42,5.45,5.42,5.44,374800.0,3.3114,3.3298,3.3114,3.3237,374800.0
2011-10-28 15:10:00,5.44,5.44,5.41,5.41,302200.0,3.3237,3.3237,3.3053,3.3053,302200.0
2011-10-28 15:20:00,5.41,5.42,5.41,5.41,132800.0,3.3053,3.3114,3.3053,3.3053,132800.0
2011-10-28 15:30:00,5.41,5.47,5.41,5.46,1595000.0,3.3053,3.342,3.3053,3.3359,1595000.0
2011-10-28 15:40:00,5.46,5.48,5.45,5.46,787100.0,3.3359,3.3481,3.3298,3.3359,787100.0
2011-10-28 15:50:00,5.47,5.51,5.46,5.48,2642600.0,3.342,3.3664,3.3359,3.3481,2642600.0
2011-10-31 09:30:00,5.38,5.38,5.31,5.33,305500.0,3.287,3.287,3.2442,3.2565,305500.0
2011-10-31 09:40:00,5.34,5.38,5.33,5.37,358500.0,3.2626,3.287,3.2565,3.2809,358500.0
2011-10-31 09:50:00,5.36,5.36,5.34,5.35,397400.0,3.2748,3.2748,3.2626,3.2687,397400.0
2011-10-31 10:00:00,5.35,5.37,5.34,5.36,179200.0,3.2687,3.2809,3.2626,3.2748,179200.0
2011-10-31 10:10:00,5.37,5.39,5.36,5.36,227700.0,3.2809,3.2931,3.2748,3.2748,227700.0
2011-10-31 10:20:00,5.37,5.37,5.32,5.32,405800.0,3.2809,3.2809,3.2503,3.2503,405800.0
2011-10-31 10:30:00,5.33,5.36,5.32,5.34,228900.0,3.2565,3.2748,3.2503,3.2626,228900.0
2011-10-31 10:40:00,5.34,5.35,5.33,5.34,177500.0,3.2626,3.2687,3.2565,3.2626,177500.0
2011-10-31 10:50:00,5.34,5.35,5.33,5.33,266600.0,3.2626,3.2687,3.2565,3.2565,266600.0
2011-10-31 11:00:00,5.33,5.34,5.31,5.34,297300.0,3.2565,3.2626,3.2442,3.2626,297300.0
2011-10-31 11:10:00,5.33,5.35,5.32,5.33,179300.0,3.2565,3.2687,3.2503,3.2565,179300.0
2011-10-31 11:20:00,5.32,5.33,5.32,5.33,418000.0,3.2503,3.2565,3.2503,3.2565,418000.0
2011-10-31 11:30:00,5.33,5.34,5.32,5.33,210300.0,3.2565,3.2626,3.2503,3.2565,210300.0
2011-10-31 11:40:00,5.33,5.36,5.33,5.35,196400.0,3.2565,3.2748,3.2565,3.2687,196400.0
2011-10-31 11:50:00,5.34,5.37,5.34,5.34,419300.0,3.2626,3.2809,3.2626,3.2626,419300.0
2011-10-31 12:00:00,5.34,5.36,5.34,5.35,138400.0,3.2626,3.2748,3.2626,3.2687,138400.0
2011-10-31 12:10:00,5.35,5.38,5.35,5.35,338600.0,3.2687,3.287,3.2687,3.2687,338600.0
2011-10-31 12:20:00,5.35,5.36,5.33,5.33,250200.0,3.2687,3.2748,3.2565,3.2565,250200.0
2011-10-31 12:30:00,5.33,5.36,5.32,5.35,281000.0,3.2565,3.2748,3.2503,3.2687,281000.0
2011-10-31 12:40:00,5.36,5.36,5.35,5.35,107600.0,3.2748,3.2748,3.2687,3.2687,107600.0
2011-10-31 12:50:00,5.36,5.36,5.34,5.35,110200.0,3.2748,3.2748,3.2626,3.2687,110200.0
2011-10-31 13:00:00,5.35,5.37,5.34,5.37,152600.0,3.2687,3.2809,3.2626,3.2809,152600.0
2011-10-31 13:10:00,5.37,5.38,5.36,5.36,147800.0,3.2809,3.287,3.2748,3.2748,147800.0
2011-10-31 13:20:00,5.37,5.37,5.36,5.37,112500.0,3.2809,3.2809,3.2748,3.2809,112500.0
2011-10-31 13:30:00,5.37,5.4,5.36,5.4,199000.0,3.2809,3.2992,3.2748,3.2992,199000.0
2011-10-31 13:40:00,5.4,5.4,5.38,5.39,225000.0,3.2992,3.2992,3.287,3.2931,225000.0
2011-10-31 13:50:00,5.4,5.4,5.38,5.39,92600.0,3.2992,3.2992,3.287,3.2931,92600.0
2011-10-31 14:00:00,5.39,5.39,5.37,5.37,100900.0,3.2931,3.2931,3.2809,3.2809,100900.0
2011-10-31 14:10:00,5.37,5.38,5.36,5.38,120000.0,3.2809,3.287,3.2748,3.287,120000.0
2011-10-31 14:20:00,5.37,5.38,5.36,5.36,69900.0,3.2809,3.287,3.2748,3.2748,69900.0
2011-10-31 14:30:00,5.36,5.37,5.35,5.35,186200.0,3.2748,3.2809,3.2687,3.2687,186200.0
2011-10-31 14:40:00,5.36,5.36,5.33,5.33,267500.0,3.2748,3.2748,3.2565,3.2565,267500.0
2011-10-31 14:50:00,5.33,5.34,5.33,5.33,99900.0,3.2565,3.2626,3.2565,3.2565,99900.0
2011-10-31 15:00:00,5.33,5.33,5.28,5.29,304600.0,3.2565,3.2565,3.2259,3.232,304600.0
2011-10-31 15:10:00,5.29,5.29,5.25,5.26,586600.0,3.232,3.232,3.2076,3.2137,586600.0
2011-10-31 15:20:00,5.27,5.27,5.24,5.24,256500.0,3.2198,3.2198,3.2015,3.2015,256500.0
2011-10-31 15:30:00,5.24,5.27,5.23,5.26,842900.0,3.2015,3.2198,3.1954,3.2137,842900.0
2011-10-31 15:40:00,5.26,5.27,5.21,5.24,1168200.0,3.2137,3.2198,3.1831,3.2015,1168200.0
2011-10-31 15:50:00,5.24,5.25,5.17,5.18,3404600.0,3.2015,3.2076,3.1587,3.1648,3404600.0
2011-11-01 09:30:00,4.99,5.0,4.9,4.98,940000.0,3.0487,3.0548,2.9937,3.0426,940000.0
2011-11-01 09:40:00,4.99,5.06,4.95,5.01,1075500.0,3.0487,3.0915,3.0243,3.0609,1075500.0
2011-11-01 09:50:00,5.01,5.09,5.0,5.07,411700.0,3.0609,3.1098,3.0548,3.0976,411700.0
2011-11-01 10:00:00,5.07,5.08,5.02,5.04,941700.0,3.0976,3.1037,3.0671,3.0793,941700.0
2011-11-01 10:10:00,5.04,5.07,5.03,5.04,418000.0,3.0793,3.0976,3.0732,3.0793,418000.0
2011-11-01 10:20:00,5.05,5.11,5.02,5.11,723000.0,3.0854,3.122,3.0671,3.122,723000.0
2011-11-01 10:30:00,5.11,5.11,5.08,5.1,443600.0,3.122,3.122,3.1037,3.1159,443600.0
2011-11-01 10:40:00,5.1,5.12,5.06,5.06,568100.0,3.1159,3.1281,3.0915,3.0915,568100.0
2011-11-01 10:50:00,5.07,5.07,5.01,5.02,560700.0,3.0976,3.0976,3.0609,3.0671,560700.0
2011-11-01 11:00:00,5.02,5.04,5.01,5.03,342300.0,3.0671,3.0793,3.0609,3.0732,342300.0
2011-11-01 11:10:00,5.03,5.06,5.02,5.06,184900.0,3.0732,3.0915,3.0671,3.0915,184900.0
2011-11-01 11:20:00,5.06,5.06,5.01,5.02,691100.0,3.0915,3.0915,3.0609,3.0671,691100.0
2011-11-01 11:30:00,5.02,5.02,4.97,5.0,444700.0,3.0671,3.0671,3.0365,3.0548,444700.0
2011-11-01 11:40:00,5.0,5.0,4.97,4.98,328500.0,3.0548,3.0548,3.0365,3.0426,328500.0
2011-11-01 11:50:00,4.98,4.99,4.96,4.98,403200.0,3.0426,3.0487,3.0304,3.0426,403200.0
2011-11-01 12:00:00,4.98,5.01,4.95,5.01,336800.0,3.0426,3.0609,3.0243,3.0609,336800.0
2011-11-01 12:10:00,5.0,5.02,4.98,4.99,265800.0,3.0548,3.0671,3.0426,3.0487,265800.0
2011-11-01 12:20:00,4.99,5.0,4.98,5.0,241600.0,3.0487,3.0548,3.0426,3.0548,241600.0
2011-11-01 12:30:00,5.0,5.04,4.99,5.04,275700.0,3.0548,3.0793,3.0487,3.0793,275700.0
2011-11-01 12:40:00,5.04,5.04,5.0,5.01,397800.0,3.0793,3.0793,3.0548,3.0609,397800.0
2011-11-01 12:50:00,5.01,5.01,4.98,4.99,121100.0,3.0609,3.0609,3.0426,3.0487,121100.0
2011-11-01 13:00:00,4.98,5.0,4.97,4.98,165700.0,3.0426,3.0548,3.0365,3.0426,165700.0
2011-11-01 13:10:00,4.98,4.99,4.97,4.99,140200.0,3.0426,3.0487,3.0365,3.0487,140200.0
2011-11-01 13:20:00,4.99,5.03,4.97,5.02,254600.0,3.0487,3.0732,3.0365,3.0671,254600.0
2011-11-01 13:30:00,5.02,5.05,4.99,5.01,670800.0,3.0671,3.0854,3.0487,3.0609,670800.0
2011-11-01 13:40:00,5.02,5.07,5.01,5.06,473100.0,3.0671,3.0976,3.0609,3.0915,473100.0
2011-11-01 13:50:00,5.06,5.08,5.0,5.02,427600.0,3.0915,3.1037,3.0548,3.0671,427600.0
2011-11-01 14:00:00,5.01,5.05,5.0,5.05,229200.0,3.0609,3.0854,3.0548,3.0854,229200.0
2011-11-01 14:10:00,5.05,5.07,5.03,5.06,416100.0,3.0854,3.0976,3.0732,3.0915,416100.0
2011-11-01 14:20:00,5.06,5.09,5.05,5.07,414600.0,3.0915,3.1098,3.0854,3.0976,414600.0
2011-11-01 14:30:00,5.07,5.08,5.03,5.05,508500.0,3.0976,3.1037,3.0732,3.0854,508500.0
2011-11-01 14:40:00,5.05,5.06,5.03,5.04,248000.0,3.0854,3.0915,3.0732,3.0793,248000.0
2011-11-01 14:50:00,5.04,5.05,5.0,5.0,324700.0,3.0793,3.0854,3.0548,3.0548,324700.0
2011-11-01 15:00:00,5.01,5.02,4.98,4.99,452500.0,3.0609,3.0671,3.0426,3.0487,452500.0
2011-11-01 15:10:00,4.99,5.0,4.98,4.99,396200.0,3.0487,3.0548,3.0426,3.0487,396200.0
2011-11-01 15:20:00,5.0,5.0,4.96,5.0,372300.0,3.0548,3.0548,3.0304,3.0548,372300.0
2011-11-01 15:30:00,5.0,5.02,4.99,5.0,384900.0,3.0548,3.0671,3.0487,3.0548,384900.0
2011-11-01 15:40:00,5.01,5.01,4.95,4.98,1420400.0,3.0609,3.0609,3.0243,3.0426,1420400.0
2011-11-01 15:50:00,4.98,5.0,4.96,4.97,2667300.0,3.0426,3.0548,3.0304,3.0365,2667300.0
2011-11-02 09:30:00,5.06,5.15,5.06,5.12,508100.0,3.0915,3.1465,3.0915,3.1281,508100.0
2011-11-02 09:40:00,5.12,5.13,5.1,5.12,326500.0,3.1281,3.1343,3.1159,3.1281,326500.0
2011-11-02 09:50:00,5.12,5.12,5.07,5.08,171700.0,3.1281,3.1281,3.0976,3.1037,171700.0
2011-11-02 10:00:00,5.08,5.1,5.07,5.08,351800.0,3.1037,3.1159,3.0976,3.1037,351800.0
2011-11-02 10:10:00,5.08,5.1,5.07,5.09,585500.0,3.1037,3.1159,3.0976,3.1098,585500.0
2011-11-02 10:20:00,5.09,5.12,5.09,5.11,380400.0,3.1098,3.1281,3.1098,3.122,380400.0
2011-11-02 10:30:00,5.11,5.14,5.1,5.14,932300.0,3.122,3.1404,3.1159,3.1404,932300.0
2011-11-02 10:40:00,5.14,5.18,5.13,5.18,185700.0,3.1404,3.1648,3.1343,3.1648,185700.0
2011-11-02 10:50:00,5.18,5.22,5.17,5.2,827800.0,3.1648,3.1892,3.1587,3.177,827800.0
2011-11-02 11:00:00,5.2,5.21,5.18,5.19,377100.0,3.177,3.1831,3.1648,3.1709,377100.0
2011-11-02 11:10:00,5.2,5.23,5.19,5.21,327000.0,3.177,3.1954,3.1709,3.1831,327000.0
2011-11-02 11:20:00,5.21,5.22,5.2,5.21,255800.0,3.1831,3.1892,3.177,3.1831,255800.0
2011-11-02 11:30:00,5.21,5.22,5.18,5.19,145500.0,3.1831,3.1892,3.1648,3.1709,145500.0
2011-11-02 11:40:00,5.19,5.2,5.18,5.2,123200.0,3.1709,3.177,3.1648,3.177,123200.0
2011-11-02 11:50:00,5.2,5.2,5.19,5.2,97700.0,3.177,3.177,3.1709,3.177,97700.0
2011-11-02 12:00:00,5.2,5.2,5.18,5.19,163100.0,3.177,3.177,3.1648,3.1709,163100.0
2011-11-02 12:10:00,5.19,5.2,5.18,5.18,210600.0,3.1709,3.177,3.1648,3.1648,210600.0
2011-11-02 12:20:00,5.18,5.19,5.18,5.18,76400.0,3.1648,3.1709,3.1648,3.1648,76400.0
2011-11-02 12:30:00,5.18,5.2,5.15,5.17,332800.0,3.1648,3.177,3.1465,3.1587,332800.0
2011-11-02 12:40:00,5.18,5.2,5.15,5.16,170600.0,3.1648,3.177,3.1465,3.1526,170600.0
2011-11-02 12:50:00,5.15,5.19,5.15,5.15,200300.0,3.1465,3.1709,3.1465,3.1465,200300.0
2011-11-02 13:00:00,5.15,5.16,5.13,5.15,358100.0,3.1465,3.1526,3.1343,3.1465,358100.0
2011-11-02 13:10:00,5.15,5.16,5.14,5.16,185300.0,3.1465,3.1526,3.1404,3.1526,185300.0
2011-11-02 13:20:00,5.15,5.16,5.11,5.16,270000.0,3.1465,3.1526,3.122,3.1526,270000.0
2011-11-02 13:30:00,5.16,5.17,5.15,5.16,116800.0,3.1526,3.1587,3.1465,3.1526,116800.0
2011-11-02 13:40:00,5.16,5.18,5.15,5.17,237000.0,3.1526,3.1648,3.1465,3.1587,237000.0
2011-11-02 13:50:00,5.17,5.18,5.15,5.16,185200.0,3.1587,3.1648,3.1465,3.1526,185200.0
2011-11-02 14:00:00,5.15,5.19,5.14,5.18,635600.0,3.1465,3.1709,3.1404,3.1648,635600.0
2011-11-02 14:10:00,5.17,5.17,5.15,5.16,219400.0,3.1587,3.1587,3.1465,3.1526,219400.0
2011-11-02 14:20:00,5.16,5.18,5.14,5.16,380400.0,3.1526,3.1648,3.1404,3.1526,380400.0
2011-11-02 14:30:00,5.16,5.22,5.15,5.22,718500.0,3.1526,3.1892,3.1465,3.1892,718500.0
2011-11-02 14:40:00,5.22,5.23,5.21,5.23,278100.0,3.1892,3.1954,3.1831,3.1954,278100.0
2011-11-02 14:50:00,5.23,5.28,5.22,5.27,653400.0,3.1954,3.2259,3.1892,3.2198,653400.0
2011-11-02 15:00:00,5.27,5.29,5.25,5.29,562100.0,3.2198,3.232,3.2076,3.232,562100.0
2011-11-02 15:10:00,5.29,5.29,5.26,5.29,531900.0,3.232,3.232,3.2137,3.232,531900.0
2011-11-02 15:20:00,5.29,5.33,5.27,5.28,1358000.0,3.232,3.2565,3.2198,3.2259,1358000.0
2011-11-02 15:30:00,5.28,5.28,5.24,5.25,1403600.0,3.2259,3.2259,3.2015,3.2076,1403600.0
2011-11-02 15:40:00,5.26,5.29,5.25,5.27,598900.0,3.2137,3.232,3.2076,3.2198,598900.0
2011-11-02 15:50:00,5.27,5.29,5.25,5.28,1329800.0,3.2198,3.232,3.2076,3.2259,1329800.0
2011-11-03 09:30:00,5.35,5.36,5.32,5.33,421200.0,3.2687,3.2748,3.2503,3.2565,421200.0
2011-11-03 09:40:00,5.33,5.33,5.3,5.3,145900.0,3.2565,3.2565,3.2381,3.2381,145900.0
2011-11-03 09:50:00,5.3,5.31,5.22,5.27,805600.0,3.2381,3.2442,3.1892,3.2198,805600.0
2011-11-03 10:00:00,5.26,5.27,5.17,5.25,432800.0,3.2137,3.2198,3.1587,3.2076,432800.0
2011-11-03 10:10:00,5.25,5.29,5.23,5.27,385200.0,3.2076,3.232,3.1954,3.2198,385200.0
2011-11-03 10:20:00,5.27,5.28,5.24,5.25,397900.0,3.2198,3.2259,3.2015,3.2076,397900.0
2011-11-03 10:30:00,5.25,5.28,5.23,5.24,181500.0,3.2076,3.2259,3.1954,3.2015,181500.0
2011-11-03 10:40:00,5.24,5.3,5.24,5.29,639200.0,3.2015,3.2381,3.2015,3.232,639200.0
2011-11-03 10:50:00,5.29,5.29,5.25,5.26,264300.0,3.232,3.232,3.2076,3.2137,264300.0
2011-11-03 11:00:00,5.26,5.28,5.22,5.24,608600.0,3.2137,3.2259,3.1892,3.2015,608600.0
2011-11-03 11:10:00,5.24,5.25,5.22,5.25,540500.0,3.2015,3.2076,3.1892,3.2076,540500.0
2011-11-03 11:20:00,5.26,5.28,5.25,5.27,204700.0,3.2137,3.2259,3.2076,3.2198,204700.0
2011-11-03 11:30:00,5.26,5.27,5.24,5.25,125200.0,3.2137,3.2198,3.2015,3.2076,125200.0
2011-11-03 11:40:00,5.25,5.25,5.23,5.25,142500.0,3.2076,3.2076,3.1954,3.2076,142500.0
2011-11-03 11:50:00,5.25,5.27,5.24,5.25,164800.0,3.2076,3.2198,3.2015,3.2076,164800.0
2011-11-03 12:00:00,5.24,5.27,5.24,5.27,191900.0,3.2015,3.2198,3.2015,3.2198,191900.0
2011-11-03 12:10:00,5.26,5.27,5.25,5.26,161800.0,3.2137,3.2198,3.2076,3.2137,161800.0
2011-11-03 12:20:00,5.26,5.3,5.26,5.28,288200.0,3.2137,3.2381,3.2137,3.2259,288200.0
2011-11-03 12:30:00,5.28,5.29,5.24,5.25,144800.0,3.2259,3.232,3.2015,3.2076,144800.0
2011-11-03 12:40:00,5.25,5.3,5.24,5.3,238500.0,3.2076,3.2381,3.2015,3.2381,238500.0
2011-11-03 12:50:00,5.3,5.31,5.29,5.31,211900.0,3.2381,3.2442,3.232,3.2442,211900.0
2011-11-03 13:00:00,5.3,5.31,5.28,5.31,109100.0,3.2381,3.2442,3.2259,3.2442,109100.0
2011-11-03 13:10:00,5.31,5.32,5.3,5.31,95000.0,3.2442,3.2503,3.2381,3.2442,95000.0
2011-11-03 13:20:00,5.31,5.31,5.29,5.31,112000.0,3.2442,3.2442,3.232,3.2442,112000.0
2011-11-03 13:30:00,5.31,5.33,5.3,5.33,125000.0,3.2442,3.2565,3.2381,3.2565,125000.0
2011-11-03 13:40:00,5.33,5.36,5.33,5.36,242600.0,3.2565,3.2748,3.2565,3.2748,242600.0
2011-11-03 13:50:00,5.35,5.37,5.33,5.33,400500.0,3.2687,3.2809,3.2565,3.2565,400500.0
2011-11-03 14:00:00,5.33,5.38,5.33,5.37,308800.0,3.2565,3.287,3.2565,3.2809,308800.0
2011-11-03 14:10:00,5.37,5.38,5.34,5.35,348100.0,3.2809,3.287,3.2626,3.2687,348100.0
2011-11-03 14:20:00,5.35,5.36,5.32,5.33,233500.0,3.2687,3.2748,3.2503,3.2565,233500.0
2011-11-03 14:30:00,5.34,5.34,5.32,5.34,159200.0,3.2626,3.2626,3.2503,3.2626,159200.0
2011-11-03 14:40:00,5.34,5.34,5.3,5.3,78900.0,3.2626,3.2626,3.2381,3.2381,78900.0
2011-11-03 14:50:00,5.3,5.31,5.29,5.29,310200.0,3.2381,3.2442,3.232,3.232,310200.0
2011-11-03 15:00:00,5.29,5.33,5.29,5.33,327000.0,3.232,3.2565,3.232,3.2565,327000.0
2011-11-03 15:10:00,5.33,5.34,5.32,5.33,225500.0,3.2565,3.2626,3.2503,3.2565,225500.0
2011-11-03 15:20:00,5.34,5.36,5.33,5.35,243200.0,3.2626,3.2748,3.2565,3.2687,243200.0
2011-11-03 15:30:00,5.35,5.38,5.32,5.33,407600.0,3.2687,3.287,3.2503,3.2565,407600.0
2011-11-03 15:40:00,5.33,5.35,5.31,5.34,394600.0,3.2565,3.2687,3.2442,3.2626,394600.0
2011-11-03 15:50:00,5.34,5.36,5.3,5.31,1967700.0,3.2626,3.2748,3.2381,3.2442,1967700.0
2011-11-04 09:30:00,5.24,5.26,5.21,5.22,249900.0,3.2015,3.2137,3.1831,3.1892,249900.0
2011-11-04 09:40:00,5.21,5.25,5.19,5.23,425200.0,3.1831,3.2076,3.1709,3.1954,425200.0
2011-11-04 09:50:00,5.23,5.25,5.21,5.22,657100.0,3.1954,3.2076,3.1831,3.1892,657100.0
2011-11-04 10:00:00,5.22,5.22,5.2,5.22,132900.0,3.1892,3.1892,3.177,3.1892,132900.0
2011-11-04 10:10:00,5.22,5.23,5.2,5.22,216800.0,3.1892,3.1954,3.177,3.1892,216800.0
2011-11-04 10:20:00,5.22,5.22,5.18,5.21,856900.0,3.1892,3.1892,3.1648,3.1831,856900.0
2011-11-04 10:30:00,5.21,5.21,5.16,5.17,187100.0,3.1831,3.1831,3.1526,3.1587,187100.0
2011-11-04 10:40:00,5.18,5.21,5.17,5.21,1155300.0,3.1648,3.1831,3.1587,3.1831,1155300.0
2011-11-04 10:50:00,5.21,5.22,5.19,5.21,259100.0,3.1831,3.1892,3.1709,3.1831,259100.0
2011-11-04 11:00:00,5.21,5.23,5.21,5.22,295300.0,3.1831,3.1954,3.1831,3.1892,295300.0
2011-11-04 11:10:00,5.22,5.24,5.21,5.21,204600.0,3.1892,3.2015,3.1831,3.1831,204600.0
2011-11-04 11:20:00,5.21,5.23,5.21,5.23,233400.0,3.1831,3.1954,3.1831,3.1954,233400.0
2011-11-04 11:30:00,5.22,5.24,5.21,5.24,168300.0,3.1892,3.2015,3.1831,3.2015,168300.0
2011-11-04 11:40:00,5.24,5.25,5.23,5.24,112500.0,3.2015,3.2076,3.1954,3.2015,112500.0
2011-11-04 11:50:00,5.23,5.24,5.22,5.24,114900.0,3.1954,3.2015,3.1892,3.2015,114900.0
2011-11-04 12:00:00,5.24,5.25,5.23,5.23,115500.0,3.2015,3.2076,3.1954,3.1954,115500.0
2011-11-04 12:10:00,5.23,5.27,5.23,5.25,195300.0,3.1954,3.2198,3.1954,3.2076,195300.0
2011-11-04 12:20:00,5.25,5.26,5.23,5.24,360900.0,3.2076,3.2137,3.1954,3.2015,360900.0
2011-11-04 12:30:00,5.25,5.25,5.22,5.22,257700.0,3.2076,3.2076,3.1892,3.1892,257700.0
2011-11-04 12:40:00,5.22,5.23,5.22,5.23,46300.0,3.1892,3.1954,3.1892,3.1954,46300.0
2011-11-04 12:50:00,5.23,5.23,5.22,5.23,151000.0,3.1954,3.1954,3.1892,3.1954,151000.0
2011-11-04 13:00:00,5.23,5.24,5.22,5.24,40300.0,3.1954,3.2015,3.1892,3.2015,40300.0
2011-11-04 13:10:00,5.24,5.26,5.24,5.25,228100.0,3.2015,3.2137,3.2015,3.2076,228100.0
2011-11-04 13:20:00,5.25,5.27,5.24,5.26,156600.0,3.2076,3.2198,3.2015,3.2137,156600.0
2011-11-04 13:30:00,5.27,5.27,5.24,5.24,81500.0,3.2198,3.2198,3.2015,3.2015,81500.0
2011-11-04 13:40:00,5.24,5.3,5.24,5.29,357000.0,3.2015,3.2381,3.2015,3.232,357000.0
2011-11-04 13:50:00,5.29,5.31,5.29,5.29,381100.0,3.232,3.2442,3.232,3.232,381100.0
2011-11-04 14:00:00,5.29,5.3,5.29,5.29,335100.0,3.232,3.2381,3.232,3.232,335100.0
2011-11-04 14:10:00,5.3,5.31,5.29,5.3,180000.0,3.2381,3.2442,3.232,3.2381,180000.0
2011-11-04 14:20:00,5.29,5.32,5.29,5.29,792700.0,3.232,3.2503,3.232,3.232,792700.0
2011-11-04 14:30:00,5.29,5.31,5.27,5.27,334400.0,3.232,3.2442,3.2198,3.2198,334400.0
2011-11-04 14:40:00,5.27,5.3,5.27,5.29,162100.0,3.2198,3.2381,3.2198,3.232,162100.0
2011-11-04 14:50:00,5.29,5.3,5.26,5.27,327400.0,3.232,3.2381,3.2137,3.2198,327400.0
2011-11-04 15:00:00,5.27,5.27,5.23,5.24,431900.0,3.2198,3.2198,3.1954,3.2015,431900.0
2011-11-04 15:10:00,5.23,5.26,5.21,5.24,838300.0,3.1954,3.2137,3.1831,3.2015,838300.0
2011-11-04 15:20:00,5.25,5.25,5.23,5.25,269800.0,3.2076,3.2076,3.1954,3.2076,269800.0
2011-11-04 15:30:00,5.24,5.27,5.23,5.23,509600.0,3.2015,3.2198,3.1954,3.1954,509600.0
2011-11-04 15:40:00,5.23,5.27,5.23,5.25,420800.0,3.1954,3.2198,3.1954,3.2076,420800.0
2011-11-04 15:50:00,5.25,5.26,5.24,5.25,1108000.0,3.2076,3.2137,3.2015,3.2076,1108000.0
2011-11-07 09:30:00,5.27,5.32,5.22,5.31,258900.0,3.2198,3.2503,3.1892,3.2442,258900.0
2011-11-07 09:40:00,5.3,5.32,5.27,5.31,338700.0,3.2381,3.2503,3.2198,3.2442,338700.0
2011-11-07 09:50:00,5.31,5.35,5.31,5.33,250400.0,3.2442,3.2687,3.2442,3.2565,250400.0
2011-11-07 10:00:00,5.32,5.33,5.31,5.32,96100.0,3.2503,3.2565,3.2442,3.2503,96100.0
2011-11-07 10:10:00,5.33,5.35,5.31,5.31,575100.0,3.2565,3.2687,3.2442,3.2442,575100.0
2011-11-07 10:20:00,5.31,5.32,5.3,5.32,166900.0,3.2442,3.2503,3.2381,3.2503,166900.0
2011-11-07 10:30:00,5.31,5.31,5.27,5.28,216300.0,3.2442,3.2442,3.2198,3.2259,216300.0
2011-11-07 10:40:00,5.28,5.29,5.27,5.27,179300.0,3.2259,3.232,3.2198,3.2198,179300.0
2011-11-07 10:50:00,5.28,5.28,5.23,5.27,227800.0,3.2259,3.2259,3.1954,3.2198,227800.0
2011-11-07 11:00:00,5.26,5.29,5.25,5.27,745600.0,3.2137,3.232,3.2076,3.2198,745600.0
2011-11-07 11:10:00,5.27,5.3,5.27,5.29,256200.0,3.2198,3.2381,3.2198,3.232,256200.0
2011-11-07 11:20:00,5.28,5.29,5.25,5.27,239500.0,3.2259,3.232,3.2076,3.2198,239500.0
2011-11-07 11:30:00,5.26,5.29,5.25,5.29,156300.0,3.2137,3.232,3.2076,3.232,156300.0
2011-11-07 11:40:00,5.28,5.29,5.25,5.27,217400.0,3.2259,3.232,3.2076,3.2198,217400.0
2011-11-07 11:50:00,5.27,5.28,5.25,5.26,103700.0,3.2198,3.2259,3.2076,3.2137,103700.0
2011-11-07 12:00:00,5.25,5.28,5.25,5.28,62300.0,3.2076,3.2259,3.2076,3.2259,62300.0
2011-11-07 12:10:00,5.28,5.28,5.24,5.24,97200.0,3.2259,3.2259,3.2015,3.2015,97200.0
2011-11-07 12:20:00,5.24,5.24,5.22,5.24,76600.0,3.2015,3.2015,3.1892,3.2015,76600.0
2011-11-07 12:30:00,5.24,5.25,5.22,5.25,82400.0,3.2015,3.2076,3.1892,3.2076,82400.0
2011-11-07 12:40:00,5.25,5.25,5.24,5.25,59600.0,3.2076,3.2076,3.2015,3.2076,59600.0
2011-11-07 12:50:00,5.25,5.26,5.24,5.26,23300.0,3.2076,3.2137,3.2015,3.2137,23300.0
2011-11-07 13:00:00,5.25,5.26,5.25,5.26,57700.0,3.2076,3.2137,3.2076,3.2137,57700.0
2011-11-07 13:10:00,5.26,5.28,5.25,5.27,82100.0,3.2137,3.2259,3.2076,3.2198,82100.0
2011-11-07 13:20:00,5.28,5.28,5.26,5.27,54100.0,3.2259,3.2259,3.2137,3.2198,54100.0
2011-11-07 13:30:00,5.27,5.28,5.26,5.26,59000.0,3.2198,3.2259,3.2137,3.2137,59000.0
2011-11-07 13:40:00,5.26,5.27,5.25,5.26,63600.0,3.2137,3.2198,3.2076,3.2137,63600.0
2011-11-07 13:50:00,5.26,5.29,5.25,5.27,192200.0,3.2137,3.232,3.2076,3.2198,192200.0
2011-11-07 14:00:00,5.28,5.3,5.26,5.29,322000.0,3.2259,3.2381,3.2137,3.232,322000.0
2011-11-07 14:10:00,5.29,5.32,5.29,5.31,330200.0,3.232,3.2503,3.232,3.2442,330200.0
2011-11-07 14:20:00,5.3,5.33,5.3,5.31,187900.0,3.2381,3.2565,3.2381,3.2442,187900.0
2011-11-07 14:30:00,5.32,5.32,5.3,5.32,177500.0,3.2503,3.2503,3.2381,3.2503,177500.0
2011-11-07 14:40:00,5.32,5.32,5.3,5.31,447400.0,3.2503,3.2503,3.2381,3.2442,447400.0
2011-11-07 14:50:00,5.31,5.34,5.3,5.34,232300.0,3.2442,3.2626,3.2381,3.2626,232300.0
2011-11-07 15:00:00,5.33,5.34,5.33,5.34,73400.0,3.2565,3.2626,3.2565,3.2626,73400.0
2011-11-07 15:10:00,5.34,5.36,5.32,5.32,380900.0,3.2626,3.2748,3.2503,3.2503,380900.0
2011-11-07 15:20:00,5.32,5.34,5.31,5.31,245600.0,3.2503,3.2626,3.2442,3.2442,245600.0
2011-11-07 15:30:00,5.32,5.36,5.31,5.36,332000.0,3.2503,3.2748,3.2442,3.2748,332000.0
2011-11-07 15:40:00,5.36,5.36,5.33,5.34,321400.0,3.2748,3.2748,3.2565,3.2626,321400.0
2011-11-07 15:50:00,5.35,5.36,5.33,5.33,715700.0,3.2687,3.2748,3.2565,3.2565,715700.0
2011-11-08 09:30:00,5.39,5.41,5.37,5.4,253900.0,3.2931,3.3053,3.2809,3.2992,253900.0
2011-11-08 09:40:00,5.39,5.42,5.38,5.4,365400.0,3.2931,3.3114,3.287,3.2992,365400.0
2011-11-08 09:50:00,5.4,5.42,5.39,5.42,147200.0,3.2992,3.3114,3.2931,3.3114,147200.0
2011-11-08 10:00:00,5.42,5.44,5.4,5.41,429000.0,3.3114,3.3237,3.2992,3.3053,429000.0
2011-11-08 10:10:00,5.41,5.42,5.37,5.4,593300.0,3.3053,3.3114,3.2809,3.2992,593300.0
2011-11-08 10:20:00,5.4,5.41,5.33,5.36,405300.0,3.2992,3.3053,3.2565,3.2748,405300.0
2011-11-08 10:30:00,5.36,5.38,5.36,5.37,340000.0,3.2748,3.287,3.2748,3.2809,340000.0
2011-11-08 10:40:00,5.38,5.4,5.37,5.4,221400.0,3.287,3.2992,3.2809,3.2992,221400.0
2011-11-08 10:50:00,5.4,5.4,5.37,5.37,230200.0,3.2992,3.2992,3.2809,3.2809,230200.0
2011-11-08 11:00:00,5.38,5.39,5.35,5.36,142200.0,3.287,3.2931,3.2687,3.2748,142200.0
2011-11-08 11:10:00,5.36,5.36,5.31,5.33,319800.0,3.2748,3.2748,3.2442,3.2565,319800.0
2011-11-08 11:20:00,5.33,5.33,5.3,5.33,186600.0,3.2565,3.2565,3.2381,3.2565,186600.0
2011-11-08 11:30:00,5.33,5.33,5.32,5.33,149600.0,3.2565,3.2565,3.2503,3.2565,149600.0
2011-11-08 11:40:00,5.33,5.34,5.32,5.34,127600.0,3.2565,3.2626,3.2503,3.2626,127600.0
2011-11-08 11:50:00,5.34,5.35,5.33,5.33,125000.0,3.2626,3.2687,3.2565,3.2565,125000.0
2011-11-08 12:00:00,5.33,5.35,5.32,5.35,101800.0,3.2565,3.2687,3.2503,3.2687,101800.0
2011-11-08 12:10:00,5.35,5.35,5.34,5.35,46400.0,3.2687,3.2687,3.2626,3.2687,46400.0
2011-11-08 12:20:00,5.35,5.35,5.34,5.35,22000.0,3.2687,3.2687,3.2626,3.2687,22000.0
2011-11-08 12:30:00,5.35,5.36,5.34,5.35,80700.0,3.2687,3.2748,3.2626,3.2687,80700.0
2011-11-08 12:40:00,5.35,5.35,5.34,5.35,114600.0,3.2687,3.2687,3.2626,3.2687,114600.0
2011-11-08 12:50:00,5.35,5.35,5.34,5.34,29600.0,3.2687,3.2687,3.2626,3.2626,29600.0
2011-11-08 13:00:00,5.35,5.36,5.34,5.36,150900.0,3.2687,3.2748,3.2626,3.2748,150900.0
2011-11-08 13:10:00,5.35,5.36,5.34,5.36,125500.0,3.2687,3.2748,3.2626,3.2748,125500.0
2011-11-08 13:20:00,5.36,5.38,5.35,5.38,210400.0,3.2748,3.287,3.2687,3.287,210400.0
2011-11-08 13:30:00,5.38,5.39,5.37,5.39,50700.0,3.287,3.2931,3.2809,3.2931,50700.0
2011-11-08 13:40:00,5.39,5.43,5.38,5.42,376900.0,3.2931,3.3175,3.287,3.3114,376900.0
2011-11-08 13:50:00,5.41,5.42,5.4,5.42,111800.0,3.3053,3.3114,3.2992,3.3114,111800.0
2011-11-08 14:00:00,5.42,5.44,5.41,5.41,225700.0,3.3114,3.3237,3.3053,3.3053,225700.0
2011-11-08 14:10:00,5.42,5.43,5.4,5.41,353900.0,3.3114,3.3175,3.2992,3.3053,353900.0
2011-11-08 14:20:00,5.41,5.45,5.4,5.45,321000.0,3.3053,3.3298,3.2992,3.3298,321000.0
2011-11-08 14:30:00,5.45,5.46,5.44,5.46,323400.0,3.3298,3.3359,3.3237,3.3359,323400.0
2011-11-08 14:40:00,5.46,5.48,5.45,5.46,424000.0,3.3359,3.3481,3.3298,3.3359,424000.0
2011-11-08 14:50:00,5.46,5.48,5.46,5.47,719600.0,3.3359,3.3481,3.3359,3.342,719600.0
2011-11-08 15:00:00,5.48,5.48,5.44,5.46,891000.0,3.3481,3.3481,3.3237,3.3359,891000.0
2011-11-08 15:10:00,5.46,5.49,5.46,5.49,374000.0,3.3359,3.3542,3.3359,3.3542,374000.0
2011-11-08 15:20:00,5.49,5.49,5.47,5.49,206100.0,3.3542,3.3542,3.342,3.3542,206100.0
2011-11-08 15:30:00,5.49,5.52,5.49,5.49,898400.0,3.3542,3.3725,3.3542,3.3542,898400.0
2011-11-08 15:40:00,5.5,5.51,5.48,5.5,660300.0,3.3603,3.3664,3.3481,3.3603,660300.0
2011-11-08 15:50:00,5.5,5.51,5.49,5.49,1115900.0,3.3603,3.3664,3.3542,3.3542,1115900.0
2011-11-09 09:30:00,5.34,5.36,5.27,5.27,717700.0,3.2626,3.2748,3.2198,3.2198,717700.0
2011-11-09 09:40:00,5.27,5.31,5.25,5.27,687500.0,3.2198,3.2442,3.2076,3.2198,687500.0
2011-11-09 09:50:00,5.27,5.28,5.23,5.24,546200.0,3.2198,3.2259,3.1954,3.2015,546200.0
2011-11-09 10:00:00,5.24,5.27,5.23,5.26,444600.0,3.2015,3.2198,3.1954,3.2137,444600.0
2011-11-09 10:10:00,5.26,5.28,5.25,5.26,167400.0,3.2137,3.2259,3.2076,3.2137,167400.0
2011-11-09 10:20:00,5.26,5.28,5.23,5.25,591600.0,3.2137,3.2259,3.1954,3.2076,591600.0
2011-11-09 10:30:00,5.26,5.27,5.19,5.19,682000.0,3.2137,3.2198,3.1709,3.1709,682000.0
2011-11-09 10:40:00,5.19,5.25,5.18,5.22,916500.0,3.1709,3.2076,3.1648,3.1892,916500.0
2011-11-09 10:50:00,5.22,5.25,5.22,5.23,431200.0,3.1892,3.2076,3.1892,3.1954,431200.0
2011-11-09 11:00:00,5.23,5.24,5.22,5.23,270300.0,3.1954,3.2015,3.1892,3.1954,270300.0
2011-11-09 11:10:00,5.23,5.26,5.22,5.24,421800.0,3.1954,3.2137,3.1892,3.2015,421800.0
2011-11-09 11:20:00,5.24,5.25,5.22,5.22,185000.0,3.2015,3.2076,3.1892,3.1892,185000.0
2011-11-09 11:30:00,5.22,5.25,5.22,5.24,256300.0,3.1892,3.2076,3.1892,3.2015,256300.0
2011-11-09 11:40:00,5.24,5.25,5.23,5.23,195600.0,3.2015,3.2076,3.1954,3.1954,195600.0
2011-11-09 11:50:00,5.23,5.26,5.22,5.22,646800.0,3.1954,3.2137,3.1892,3.1892,646800.0
2011-11-09 12:00:00,5.22,5.24,5.22,5.23,363000.0,3.1892,3.2015,3.1892,3.1954,363000.0
2011-11-09 12:10:00,5.23,5.25,5.23,5.24,133300.0,3.1954,3.2076,3.1954,3.2015,133300.0
2011-11-09 12:20:00,5.24,5.25,5.23,5.23,212100.0,3.2015,3.2076,3.1954,3.1954,212100.0
2011-11-09 12:30:00,5.23,5.24,5.23,5.24,65200.0,3.1954,3.2015,3.1954,3.2015,65200.0
2011-11-09 12:40:00,5.23,5.25,5.23,5.24,126600.0,3.1954,3.2076,3.1954,3.2015,126600.0
2011-11-09 12:50:00,5.24,5.26,5.24,5.25,165800.0,3.2015,3.2137,3.2015,3.2076,165800.0
2011-11-09 13:00:00,5.25,5.27,5.24,5.25,264500.0,3.2076,3.2198,3.2015,3.2076,264500.0
2011-11-09 13:10:00,5.25,5.26,5.23,5.23,134800.0,3.2076,3.2137,3.1954,3.1954,134800.0
2011-11-09 13:20:00,5.23,5.24,5.22,5.22,63600.0,3.1954,3.2015,3.1892,3.1892,63600.0
2011-11-09 13:30:00,5.22,5.23,5.21,5.21,232800.0,3.1892,3.1954,3.1831,3.1831,232800.0
2011-11-09 13:40:00,5.22,5.23,5.2,5.2,377300.0,3.1892,3.1954,3.177,3.177,377300.0
2011-11-09 13:50:00,5.2,5.21,5.15,5.17,483300.0,3.177,3.1831,3.1465,3.1587,483300.0
2011-11-09 14:00:00,5.17,5.18,5.14,5.16,545500.0,3.1587,3.1648,3.1404,3.1526,545500.0
2011-11-09 14:10:00,5.16,5.18,5.15,5.16,372000.0,3.1526,3.1648,3.1465,3.1526,372000.0
2011-11-09 14:20:00,5.16,5.17,5.12,5.17,702800.0,3.1526,3.1587,3.1281,3.1587,702800.0
2011-11-09 14:30:00,5.17,5.17,5.14,5.14,403400.0,3.1587,3.1587,3.1404,3.1404,403400.0
2011-11-09 14:40:00,5.14,5.17,5.13,5.16,359300.0,3.1404,3.1587,3.1343,3.1526,359300.0
2011-11-09 14:50:00,5.16,5.17,5.14,5.14,406100.0,3.1526,3.1587,3.1404,3.1404,406100.0
2011-11-09 15:00:00,5.14,5.2,5.14,5.17,943800.0,3.1404,3.177,3.1404,3.1587,943800.0
2011-11-09 15:10:00,5.17,5.19,5.16,5.17,421900.0,3.1587,3.1709,3.1526,3.1587,421900.0
2011-11-09 15:20:00,5.17,5.2,5.15,5.15,473100.0,3.1587,3.177,3.1465,3.1465,473100.0
2011-11-09 15:30:00,5.15,5.17,5.14,5.14,781000.0,3.1465,3.1587,3.1404,3.1404,781000.0
2011-11-09 15:40:00,5.14,5.15,5.1,5.11,1103300.0,3.1404,3.1465,3.1159,3.122,1103300.0
2011-11-09 15:50:00,5.11,5.14,5.1,5.12,1902100.0,3.122,3.1404,3.1159,3.1281,1902100.0
2011-11-10 09:30:00,5.25,5.26,5.19,5.21,913800.0,3.2076,3.2137,3.1709,3.1831,913800.0
2011-11-10 09:40:00,5.21,5.26,5.21,5.24,570000.0,3.1831,3.2137,3.1831,3.2015,570000.0
2011-11-10 09:50:00,5.24,5.24,5.2,5.21,520400.0,3.2015,3.2015,3.177,3.1831,520400.0
2011-11-10 10:00:00,5.2,5.26,5.2,5.24,348500.0,3.177,3.2137,3.177,3.2015,348500.0
2011-11-10 10:10:00,5.24,5.25,5.21,5.25,751000.0,3.2015,3.2076,3.1831,3.2076,751000.0
2011-11-10 10:20:00,5.25,5.27,5.23,5.23,401900.0,3.2076,3.2198,3.1954,3.1954,401900.0
2011-11-10 10:30:00,5.23,5.25,5.22,5.25,331500.0,3.1954,3.2076,3.1892,3.2076,331500.0
2011-11-10 10:40:00,5.25,5.25,5.2,5.2,185400.0,3.2076,3.2076,3.177,3.177,185400.0
2011-11-10 10:50:00,5.21,5.23,5.2,5.22,295000.0,3.1831,3.1954,3.177,3.1892,295000.0
2011-11-10 11:00:00,5.22,5.23,5.2,5.21,341700.0,3.1892,3.1954,3.177,3.1831,341700.0
2011-11-10 11:10:00,5.21,5.22,5.19,5.2,327900.0,3.1831,3.1892,3.1709,3.177,327900.0
2011-11-10 11:20:00,5.2,5.21,5.16,5.18,741000.0,3.177,3.1831,3.1526,3.1648,741000.0
2011-11-10 11:30:00,5.18,5.18,5.16,5.17,189800.0,3.1648,3.1648,3.1526,3.1587,189800.0
2011-11-10 11:40:00,5.17,5.21,5.17,5.21,592800.0,3.1587,3.1831,3.1587,3.1831,592800.0
2011-11-10 11:50:00,5.21,5.21,5.18,5.19,162200.0,3.1831,3.1831,3.1648,3.1709,162200.0
2011-11-10 12:00:00,5.19,5.21,5.18,5.2,228500.0,3.1709,3.1831,3.1648,3.177,228500.0
2011-11-10 12:10:00,5.2,5.21,5.17,5.19,387100.0,3.177,3.1831,3.1587,3.1709,387100.0
2011-11-10 12:20:00,5.19,5.19,5.17,5.17,46100.0,3.1709,3.1709,3.1587,3.1587,46100.0
2011-11-10 12:30:00,5.17,5.17,5.13,5.13,308200.0,3.1587,3.1587,3.1343,3.1343,308200.0
2011-11-10 12:40:00,5.13,5.16,5.13,5.16,156800.0,3.1343,3.1526,3.1343,3.1526,156800.0
2011-11-10 12:50:00,5.16,5.17,5.15,5.17,468500.0,3.1526,3.1587,3.1465,3.1587,468500.0
2011-11-10 13:00:00,5.17,5.18,5.17,5.17,204400.0,3.1587,3.1648,3.1587,3.1587,204400.0
2011-11-10 13:10:00,5.18,5.22,5.18,5.21,297400.0,3.1648,3.1892,3.1648,3.1831,297400.0
2011-11-10 13:20:00,5.21,5.21,5.2,5.21,67300.0,3.1831,3.1831,3.177,3.1831,67300.0
2011-11-10 13:30:00,5.21,5.22,5.2,5.21,132200.0,3.1831,3.1892,3.177,3.1831,132200.0
2011-11-10 13:40:00,5.2,5.22,5.2,5.2,150200.0,3.177,3.1892,3.177,3.177,150200.0
2011-11-10 13:50:00,5.2,5.22,5.19,5.22,115900.0,3.177,3.1892,3.1709,3.1892,115900.0
2011-11-10 14:00:00,5.22,5.22,5.17,5.17,227900.0,3.1892,3.1892,3.1587,3.1587,227900.0
2011-11-10 14:10:00,5.17,5.21,5.17,5.19,221300.0,3.1587,3.1831,3.1587,3.1709,221300.0
2011-11-10 14:20:00,5.2,5.2,5.16,5.17,199000.0,3.177,3.177,3.1526,3.1587,199000.0
2011-11-10 14:30:00,5.17,5.18,5.16,5.17,233800.0,3.1587,3.1648,3.1526,3.1587,233800.0
2011-11-10 14:40:00,5.17,5.17,5.16,5.16,164300.0,3.1587,3.1587,3.1526,3.1526,164300.0
2011-11-10 14:50:00,5.16,5.17,5.14,5.14,129500.0,3.1526,3.1587,3.1404,3.1404,129500.0
2011-11-10 15:00:00,5.14,5.16,5.13,5.15,302200.0,3.1404,3.1526,3.1343,3.1465,302200.0
2011-11-10 15:10:00,5.14,5.16,5.14,5.15,359900.0,3.1404,3.1526,3.1404,3.1465,359900.0
2011-11-10 15:20:00,5.14,5.17,5.14,5.17,535800.0,3.1404,3.1587,3.1404,3.1587,535800.0
2011-11-10 15:30:00,5.17,5.17,5.13,5.16,583700.0,3.1587,3.1587,3.1343,3.1526,583700.0
2011-11-10 15:40:00,5.16,5.17,5.15,5.17,345200.0,3.1526,3.1587,3.1465,3.1587,345200.0
2011-11-10 15:50:00,5.17,5.18,5.16,5.17,976700.0,3.1587,3.1648,3.1526,3.1587,976700.0
2011-11-11 09:30:00,5.24,5.28,5.24,5.26,479400.0,3.2015,3.2259,3.2015,3.2137,479400.0
2011-11-11 09:40:00,5.26,5.27,5.25,5.25,263300.0,3.2137,3.2198,3.2076,3.2076,263300.0
2011-11-11 09:50:00,5.25,5.27,5.25,5.26,345000.0,3.2076,3.2198,3.2076,3.2137,345000.0
2011-11-11 10:00:00,5.26,5.27,5.26,5.27,114000.0,3.2137,3.2198,3.2137,3.2198,114000.0
2011-11-11 10:10:00,5.26,5.27,5.22,5.22,446700.0,3.2137,3.2198,3.1892,3.1892,446700.0
2011-11-11 10:20:00,5.22,5.25,5.22,5.25,328500.0,3.1892,3.2076,3.1892,3.2076,328500.0
2011-11-11 10:30:00,5.25,5.27,5.24,5.26,396100.0,3.2076,3.2198,3.2015,3.2137,396100.0
2011-11-11 10:40:00,5.27,5.27,5.25,5.27,134400.0,3.2198,3.2198,3.2076,3.2198,134400.0
2011-11-11 10:50:00,5.27,5.29,5.26,5.29,314900.0,3.2198,3.232,3.2137,3.232,314900.0
2011-11-11 11:00:00,5.29,5.29,5.27,5.28,112600.0,3.232,3.232,3.2198,3.2259,112600.0
2011-11-11 11:10:00,5.28,5.29,5.26,5.28,724600.0,3.2259,3.232,3.2137,3.2259,724600.0
2011-11-11 11:20:00,5.27,5.28,5.27,5.28,80000.0,3.2198,3.2259,3.2198,3.2259,80000.0
2011-11-11 11:30:00,5.28,5.3,5.27,5.29,444100.0,3.2259,3.2381,3.2198,3.232,444100.0
2011-11-11 11:40:00,5.3,5.31,5.28,5.29,228600.0,3.2381,3.2442,3.2259,3.232,228600.0
2011-11-11 11:50:00,5.29,5.29,5.28,5.29,49700.0,3.232,3.232,3.2259,3.232,49700.0
2011-11-11 12:00:00,5.29,5.31,5.28,5.3,276400.0,3.232,3.2442,3.2259,3.2381,276400.0
2011-11-11 12:10:00,5.29,5.3,5.28,5.28,79300.0,3.232,3.2381,3.2259,3.2259,79300.0
2011-11-11 12:20:00,5.29,5.29,5.28,5.29,15100.0,3.232,3.232,3.2259,3.232,15100.0
2011-11-11 12:30:00,5.28,5.29,5.27,5.27,47300.0,3.2259,3.232,3.2198,3.2198,47300.0
2011-11-11 12:40:00,5.27,5.28,5.27,5.27,70000.0,3.2198,3.2259,3.2198,3.2198,70000.0
2011-11-11 12:50:00,5.28,5.28,5.25,5.25,244600.0,3.2259,3.2259,3.2076,3.2076,244600.0
2011-11-11 13:00:00,5.25,5.26,5.25,5.25,22400.0,3.2076,3.2137,3.2076,3.2076,22400.0
2011-11-11 13:10:00,5.26,5.26,5.24,5.24,126600.0,3.2137,3.2137,3.2015,3.2015,126600.0
2011-11-11 13:20:00,5.25,5.25,5.22,5.23,99300.0,3.2076,3.2076,3.1892,3.1954,99300.0
2011-11-11 13:30:00,5.23,5.25,5.22,5.25,99300.0,3.1954,3.2076,3.1892,3.2076,99300.0
2011-11-11 13:40:00,5.25,5.25,5.24,5.24,61600.0,3.2076,3.2076,3.2015,3.2015,61600.0
2011-11-11 13:50:00,5.24,5.24,5.23,5.24,94900.0,3.2015,3.2015,3.1954,3.2015,94900.0
2011-11-11 14:00:00,5.24,5.25,5.23,5.25,106700.0,3.2015,3.2076,3.1954,3.2076,106700.0
2011-11-11 14:10:00,5.24,5.25,5.24,5.25,113100.0,3.2015,3.2076,3.2015,3.2076,113100.0
2011-11-11 14:20:00,5.25,5.25,5.24,5.25,27600.0,3.2076,3.2076,3.2015,3.2076,27600.0
2011-11-11 14:30:00,5.25,5.25,5.24,5.24,262000.0,3.2076,3.2076,3.2015,3.2015,262000.0
2011-11-11 14:40:00,5.25,5.25,5.23,5.25,260600.0,3.2076,3.2076,3.1954,3.2076,260600.0
2011-11-11 14:50:00,5.24,5.28,5.24,5.28,1007100.0,3.2015,3.2259,3.2015,3.2259,1007100.0
2011-11-11 15:00:00,5.28,5.29,5.27,5.29,412900.0,3.2259,3.232,3.2198,3.232,412900.0
2011-11-11 15:10:00,5.28,5.3,5.28,5.3,279100.0,3.2259,3.2381,3.2259,3.2381,279100.0
2011-11-11 15:20:00,5.29,5.3,5.28,5.29,310900.0,3.232,3.2381,3.2259,3.232,310900.0
2011-11-11 15:30:00,5.29,5.3,5.28,5.29,360200.0,3.232,3.2381,3.2259,3.232,360200.0
2011-11-11 15:40:00,5.28,5.31,5.28,5.31,456000.0,3.2259,3.2442,3.2259,3.2442,456000.0
2011-11-11 15:50:00,5.31,5.33,5.3,5.31,956800.0,3.2442,3.2565,3.2381,3.2442,956800.0
2011-11-14 09:30:00,5.29,5.31,5.27,5.3,288700.0,3.232,3.2442,3.2198,3.2381,288700.0
2011-11-14 09:40:00,5.3,5.32,5.27,5.27,191300.0,3.2381,3.2503,3.2198,3.2198,191300.0
2011-11-14 09:50:00,5.28,5.29,5.26,5.28,139500.0,3.2259,3.232,3.2137,3.2259,139500.0
2011-11-14 10:00:00,5.28,5.29,5.27,5.28,120600.0,3.2259,3.232,3.2198,3.2259,120600.0
2011-11-14 10:10:00,5.29,5.3,5.27,5.28,178000.0,3.232,3.2381,3.2198,3.2259,178000.0
2011-11-14 10:20:00,5.28,5.29,5.27,5.28,177900.0,3.2259,3.232,3.2198,3.2259,177900.0
2011-11-14 10:30:00,5.28,5.28,5.26,5.27,122900.0,3.2259,3.2259,3.2137,3.2198,122900.0
2011-11-14 10:40:00,5.28,5.28,5.25,5.25,233500.0,3.2259,3.2259,3.2076,3.2076,233500.0
2011-11-14 10:50:00,5.25,5.29,5.25,5.26,859600.0,3.2076,3.232,3.2076,3.2137,859600.0
2011-11-14 11:00:00,5.26,5.29,5.25,5.26,604900.0,3.2137,3.232,3.2076,3.2137,604900.0
2011-11-14 11:10:00,5.26,5.27,5.23,5.25,413700.0,3.2137,3.2198,3.1954,3.2076,413700.0
2011-11-14 11:20:00,5.25,5.26,5.24,5.24,85200.0,3.2076,3.2137,3.2015,3.2015,85200.0
2011-11-14 11:30:00,5.24,5.25,5.22,5.23,200900.0,3.2015,3.2076,3.1892,3.1954,200900.0
2011-11-14 11:40:00,5.23,5.23,5.2,5.21,343600.0,3.1954,3.1954,3.177,3.1831,343600.0
2011-11-14 11:50:00,5.21,5.23,5.18,5.19,711500.0,3.1831,3.1954,3.1648,3.1709,711500.0
2011-11-14 12:00:00,5.19,5.21,5.18,5.21,313300.0,3.1709,3.1831,3.1648,3.1831,313300.0
2011-11-14 12:10:00,5.21,5.21,5.18,5.19,172200.0,3.1831,3.1831,3.1648,3.1709,172200.0
2011-11-14 12:20:00,5.18,5.2,5.16,5.17,273800.0,3.1648,3.177,3.1526,3.1587,273800.0
2011-11-14 12:30:00,5.17,5.19,5.17,5.19,183800.0,3.1587,3.1709,3.1587,3.1709,183800.0
2011-11-14 12:40:00,5.19,5.21,5.18,5.21,173600.0,3.1709,3.1831,3.1648,3.1831,173600.0
2011-11-14 12:50:00,5.21,5.22,5.2,5.21,139900.0,3.1831,3.1892,3.177,3.1831,139900.0
2011-11-14 13:00:00,5.21,5.22,5.2,5.21,230100.0,3.1831,3.1892,3.177,3.1831,230100.0
2011-11-14 13:10:00,5.21,5.22,5.21,5.21,81000.0,3.1831,3.1892,3.1831,3.1831,81000.0
2011-11-14 13:20:00,5.22,5.22,5.21,5.22,224300.0,3.1892,3.1892,3.1831,3.1892,224300.0
2011-11-14 13:30:00,5.22,5.22,5.21,5.21,110500.0,3.1892,3.1892,3.1831,3.1831,110500.0
2011-11-14 13:40:00,5.22,5.22,5.2,5.21,141400.0,3.1892,3.1892,3.177,3.1831,141400.0
2011-11-14 13:50:00,5.21,5.21,5.2,5.21,86400.0,3.1831,3.1831,3.177,3.1831,86400.0
2011-11-14 14:00:00,5.2,5.22,5.2,5.22,202500.0,3.177,3.1892,3.177,3.1892,202500.0
2011-11-14 14:10:00,5.23,5.23,5.21,5.22,213500.0,3.1954,3.1954,3.1831,3.1892,213500.0
2011-11-14 14:20:00,5.21,5.22,5.2,5.21,222900.0,3.1831,3.1892,3.177,3.1831,222900.0
2011-11-14 14:30:00,5.21,5.21,5.2,5.21,138900.0,3.1831,3.1831,3.177,3.1831,138900.0
2011-11-14 14:40:00,5.21,5.21,5.18,5.18,275400.0,3.1831,3.1831,3.1648,3.1648,275400.0
2011-11-14 14:50:00,5.18,5.2,5.17,5.18,497900.0,3.1648,3.177,3.1587,3.1648,497900.0
2011-11-14 15:00:00,5.17,5.19,5.17,5.19,193800.0,3.1587,3.1709,3.1587,3.1709,193800.0
2011-11-14 15:10:00,5.18,5.19,5.18,5.19,63500.0,3.1648,3.1709,3.1648,3.1709,63500.0
2011-11-14 15:20:00,5.18,5.2,5.18,5.19,267600.0,3.1648,3.177,3.1648,3.1709,267600.0
2011-11-14 15:30:00,5.19,5.2,5.18,5.18,247100.0,3.1709,3.177,3.1648,3.1648,247100.0
2011-11-14 15:40:00,5.18,5.22,5.18,5.21,992400.0,3.1648,3.1892,3.1648,3.1831,992400.0
2011-11-14 15:50:00,5.21,5.22,5.2,5.22,1609800.0,3.1831,3.1892,3.177,3.1892,1609800.0
2011-11-15 09:30:00,5.17,5.2,5.15,5.2,322300.0,3.1587,3.177,3.1465,3.177,322300.0
2011-11-15 09:40:00,5.2,5.2,5.17,5.19,213400.0,3.177,3.177,3.1587,3.1709,213400.0
2011-11-15 09:50:00,5.19,5.22,5.18,5.21,185700.0,3.1709,3.1892,3.1648,3.1831,185700.0
2011-11-15 10:00:00,5.21,5.22,5.2,5.21,270700.0,3.1831,3.1892,3.177,3.1831,270700.0
2011-11-15 10:10:00,5.22,5.22,5.17,5.19,632400.0,3.1892,3.1892,3.1587,3.1709,632400.0
2011-11-15 10:20:00,5.18,5.19,5.17,5.18,114500.0,3.1648,3.1709,3.1587,3.1648,114500.0
2011-11-15 10:30:00,5.18,5.19,5.17,5.19,127900.0,3.1648,3.1709,3.1587,3.1709,127900.0
2011-11-15 10:40:00,5.18,5.2,5.18,5.18,210900.0,3.1648,3.177,3.1648,3.1648,210900.0
2011-11-15 10:50:00,5.18,5.19,5.17,5.17,147200.0,3.1648,3.1709,3.1587,3.1587,147200.0
2011-11-15 11:00:00,5.17,5.17,5.16,5.16,135700.0,3.1587,3.1587,3.1526,3.1526,135700.0
2011-11-15 11:10:00,5.16,5.17,5.13,5.13,220500.0,3.1526,3.1587,3.1343,3.1343,220500.0
2011-11-15 11:20:00,5.13,5.14,5.12,5.13,162500.0,3.1343,3.1404,3.1281,3.1343,162500.0
2011-11-15 11:30:00,5.13,5.14,5.12,5.12,186700.0,3.1343,3.1404,3.1281,3.1281,186700.0
2011-11-15 11:40:00,5.13,5.14,5.11,5.14,268200.0,3.1343,3.1404,3.122,3.1404,268200.0
2011-11-15 11:50:00,5.13,5.15,5.12,5.15,176800.0,3.1343,3.1465,3.1281,3.1465,176800.0
2011-11-15 12:00:00,5.14,5.18,5.14,5.17,310800.0,3.1404,3.1648,3.1404,3.1587,310800.0
2011-11-15 12:10:00,5.17,5.18,5.16,5.17,167700.0,3.1587,3.1648,3.1526,3.1587,167700.0
2011-11-15 12:20:00,5.16,5.19,5.16,5.19,220500.0,3.1526,3.1709,3.1526,3.1709,220500.0
2011-11-15 12:30:00,5.19,5.22,5.18,5.2,251200.0,3.1709,3.1892,3.1648,3.177,251200.0
2011-11-15 12:40:00,5.2,5.21,5.19,5.21,92800.0,3.177,3.1831,3.1709,3.1831,92800.0
2011-11-15 12:50:00,5.2,5.21,5.19,5.2,71100.0,3.177,3.1831,3.1709,3.177,71100.0
2011-11-15 13:00:00,5.2,5.22,5.2,5.21,136200.0,3.177,3.1892,3.177,3.1831,136200.0
2011-11-15 13:10:00,5.21,5.21,5.18,5.18,74300.0,3.1831,3.1831,3.1648,3.1648,74300.0
2011-11-15 13:20:00,5.19,5.2,5.17,5.2,957500.0,3.1709,3.177,3.1587,3.177,957500.0
2011-11-15 13:30:00,5.2,5.23,5.19,5.21,256900.0,3.177,3.1954,3.1709,3.1831,256900.0
2011-11-15 13:40:00,5.22,5.24,5.21,5.24,127800.0,3.1892,3.2015,3.1831,3.2015,127800.0
2011-11-15 13:50:00,5.24,5.24,5.22,5.22,97300.0,3.2015,3.2015,3.1892,3.1892,97300.0
2011-11-15 14:00:00,5.23,5.23,5.21,5.22,178500.0,3.1954,3.1954,3.1831,3.1892,178500.0
2011-11-15 14:10:00,5.23,5.25,5.21,5.21,271900.0,3.1954,3.2076,3.1831,3.1831,271900.0
2011-11-15 14:20:00,5.21,5.23,5.21,5.23,203600.0,3.1831,3.1954,3.1831,3.1954,203600.0
2011-11-15 14:30:00,5.23,5.23,5.22,5.23,51900.0,3.1954,3.1954,3.1892,3.1954,51900.0
2011-11-15 14:40:00,5.23,5.23,5.21,5.23,184000.0,3.1954,3.1954,3.1831,3.1954,184000.0
2011-11-15 14:50:00,5.23,5.23,5.22,5.22,96000.0,3.1954,3.1954,3.1892,3.1892,96000.0
2011-11-15 15:00:00,5.22,5.24,5.22,5.24,262200.0,3.1892,3.2015,3.1892,3.2015,262200.0
2011-11-15 15:10:00,5.24,5.24,5.23,5.23,177300.0,3.2015,3.2015,3.1954,3.1954,177300.0
2011-11-15 15:20:00,5.23,5.24,5.22,5.23,221600.0,3.1954,3.2015,3.1892,3.1954,221600.0
2011-11-15 15:30:00,5.24,5.24,5.23,5.24,112900.0,3.2015,3.2015,3.1954,3.2015,112900.0
2011-11-15 15:40:00,5.24,5.24,5.21,5.23,568000.0,3.2015,3.2015,3.1831,3.1954,568000.0
2011-11-15 15:50:00,5.23,5.23,5.2,5.21,1128600.0,3.1954,3.1954,3.177,3.1831,1128600.0
2011-11-16 09:30:00,5.14,5.17,5.13,5.15,337000.0,3.1404,3.1587,3.1343,3.1465,337000.0
2011-11-16 09:40:00,5.15,5.17,5.14,5.16,134900.0,3.1465,3.1587,3.1404,3.1526,134900.0
2011-11-16 09:50:00,5.16,5.18,5.16,5.17,110400.0,3.1526,3.1648,3.1526,3.1587,110400.0
2011-11-16 10:00:00,5.17,5.2,5.17,5.19,210300.0,3.1587,3.177,3.1587,3.1709,210300.0
2011-11-16 10:10:00,5.19,5.23,5.17,5.21,1582900.0,3.1709,3.1954,3.1587,3.1831,1582900.0
2011-11-16 10:20:00,5.21,5.22,5.2,5.2,152500.0,3.1831,3.1892,3.177,3.177,152500.0
2011-11-16 10:30:00,5.21,5.21,5.2,5.21,56400.0,3.1831,3.1831,3.177,3.1831,56400.0
2011-11-16 10:40:00,5.21,5.24,5.2,5.23,158300.0,3.1831,3.2015,3.177,3.1954,158300.0
2011-11-16 10:50:00,5.24,5.25,5.23,5.24,130900.0,3.2015,3.2076,3.1954,3.2015,130900.0
2011-11-16 11:00:00,5.24,5.26,5.23,5.25,184300.0,3.2015,3.2137,3.1954,3.2076,184300.0
2011-11-16 11:10:00,5.25,5.25,5.23,5.24,104600.0,3.2076,3.2076,3.1954,3.2015,104600.0
2011-11-16 11:20:00,5.24,5.25,5.23,5.25,96900.0,3.2015,3.2076,3.1954,3.2076,96900.0
2011-11-16 11:30:00,5.24,5.25,5.24,5.25,255600.0,3.2015,3.2076,3.2015,3.2076,255600.0
2011-11-16 11:40:00,5.25,5.25,5.22,5.24,208300.0,3.2076,3.2076,3.1892,3.2015,208300.0
2011-11-16 11:50:00,5.24,5.24,5.23,5.24,52300.0,3.2015,3.2015,3.1954,3.2015,52300.0
2011-11-16 12:00:00,5.23,5.24,5.22,5.24,164800.0,3.1954,3.2015,3.1892,3.2015,164800.0
2011-11-16 12:10:00,5.24,5.24,5.22,5.23,136100.0,3.2015,3.2015,3.1892,3.1954,136100.0
2011-11-16 12:20:00,5.23,5.23,5.22,5.23,34200.0,3.1954,3.1954,3.1892,3.1954,34200.0
2011-11-16 12:30:00,5.22,5.24,5.22,5.24,94000.0,3.1892,3.2015,3.1892,3.2015,94000.0
2011-11-16 12:40:00,5.23,5.25,5.23,5.24,216600.0,3.1954,3.2076,3.1954,3.2015,216600.0
2011-11-16 12:50:00,5.23,5.24,5.23,5.24,37000.0,3.1954,3.2015,3.1954,3.2015,37000.0
2011-11-16 13:00:00,5.24,5.25,5.23,5.25,87700.0,3.2015,3.2076,3.1954,3.2076,87700.0
2011-11-16 13:10:00,5.25,5.25,5.24,5.25,66800.0,3.2076,3.2076,3.2015,3.2076,66800.0
2011-11-16 13:20:00,5.25,5.27,5.24,5.27,235000.0,3.2076,3.2198,3.2015,3.2198,235000.0
2011-11-16 13:30:00,5.27,5.27,5.26,5.27,39900.0,3.2198,3.2198,3.2137,3.2198,39900.0
2011-11-16 13:40:00,5.27,5.29,5.26,5.29,248500.0,3.2198,3.232,3.2137,3.232,248500.0
2011-11-16 13:50:00,5.29,5.29,5.26,5.27,141300.0,3.232,3.232,3.2137,3.2198,141300.0
2011-11-16 14:00:00,5.26,5.27,5.26,5.26,165400.0,3.2137,3.2198,3.2137,3.2137,165400.0
2011-11-16 14:10:00,5.27,5.28,5.25,5.27,316100.0,3.2198,3.2259,3.2076,3.2198,316100.0
2011-11-16 14:20:00,5.27,5.28,5.25,5.27,335200.0,3.2198,3.2259,3.2076,3.2198,335200.0
2011-11-16 14:30:00,5.26,5.29,5.26,5.28,149700.0,3.2137,3.232,3.2137,3.2259,149700.0
2011-11-16 14:40:00,5.29,5.29,5.25,5.26,529500.0,3.232,3.232,3.2076,3.2137,529500.0
2011-11-16 14:50:00,5.26,5.26,5.23,5.25,699400.0,3.2137,3.2137,3.1954,3.2076,699400.0
2011-11-16 15:00:00,5.25,5.29,5.25,5.29,467700.0,3.2076,3.232,3.2076,3.232,467700.0
2011-11-16 15:10:00,5.29,5.3,5.23,5.24,563000.0,3.232,3.2381,3.1954,3.2015,563000.0
2011-11-16 15:20:00,5.24,5.25,5.22,5.23,564900.0,3.2015,3.2076,3.1892,3.1954,564900.0
2011-11-16 15:30:00,5.23,5.23,5.17,5.19,997900.0,3.1954,3.1954,3.1587,3.1709,997900.0
2011-11-16 15:40:00,5.19,5.19,5.16,5.17,1040100.0,3.1709,3.1709,3.1526,3.1587,1040100.0
2011-11-16 15:50:00,5.17,5.18,5.15,5.16,1572900.0,3.1587,3.1648,3.1465,3.1526,1572900.0
2011-11-17 09:30:00,5.18,5.2,5.15,5.17,173300.0,3.1648,3.177,3.1465,3.1587,173300.0
2011-11-17 09:40:00,5.17,5.18,5.15,5.17,306900.0,3.1587,3.1648,3.1465,3.1587,306900.0
2011-11-17 09:50:00,5.17,5.21,5.16,5.21,252700.0,3.1587,3.1831,3.1526,3.1831,252700.0
2011-11-17 10:00:00,5.2,5.26,5.18,5.26,528800.0,3.177,3.2137,3.1648,3.2137,528800.0
2011-11-17 10:10:00,5.26,5.27,5.24,5.26,312500.0,3.2137,3.2198,3.2015,3.2137,312500.0
2011-11-17 10:20:00,5.25,5.27,5.22,5.25,551000.0,3.2076,3.2198,3.1892,3.2076,551000.0
2011-11-17 10:30:00,5.25,5.29,5.23,5.29,302200.0,3.2076,3.232,3.1954,3.232,302200.0
2011-11-17 10:40:00,5.29,5.29,5.26,5.26,190600.0,3.232,3.232,3.2137,3.2137,190600.0
2011-11-17 10:50:00,5.25,5.31,5.25,5.3,623600.0,3.2076,3.2442,3.2076,3.2381,623600.0
2011-11-17 11:00:00,5.29,5.3,5.27,5.3,470300.0,3.232,3.2381,3.2198,3.2381,470300.0
2011-11-17 11:10:00,5.3,5.3,5.27,5.28,1039200.0,3.2381,3.2381,3.2198,3.2259,1039200.0
2011-11-17 11:20:00,5.28,5.28,5.24,5.27,377200.0,3.2259,3.2259,3.2015,3.2198,377200.0
2011-11-17 11:30:00,5.27,5.29,5.26,5.28,465800.0,3.2198,3.232,3.2137,3.2259,465800.0
2011-11-17 11:40:00,5.28,5.29,5.27,5.29,266500.0,3.2259,3.232,3.2198,3.232,266500.0
2011-11-17 11:50:00,5.29,5.29,5.24,5.27,1379300.0,3.232,3.232,3.2015,3.2198,1379300.0
2011-11-17 12:00:00,5.27,5.27,5.23,5.23,155400.0,3.2198,3.2198,3.1954,3.1954,155400.0
2011-11-17 12:10:00,5.23,5.24,5.19,5.23,1103800.0,3.1954,3.2015,3.1709,3.1954,1103800.0
2011-11-17 12:20:00,5.23,5.24,5.21,5.21,248400.0,3.1954,3.2015,3.1831,3.1831,248400.0
2011-11-17 12:30:00,5.21,5.21,5.12,5.13,632400.0,3.1831,3.1831,3.1281,3.1343,632400.0
2011-11-17 12:40:00,5.14,5.17,5.1,5.14,676600.0,3.1404,3.1587,3.1159,3.1404,676600.0
2011-11-17 12:50:00,5.14,5.17,5.12,5.14,609300.0,3.1404,3.1587,3.1281,3.1404,609300.0
2011-11-17 13:00:00,5.14,5.15,5.11,5.11,176000.0,3.1404,3.1465,3.122,3.122,176000.0
2011-11-17 13:10:00,5.11,5.15,5.11,5.15,313000.0,3.122,3.1465,3.122,3.1465,313000.0
2011-11-17 13:20:00,5.15,5.15,5.12,5.13,234600.0,3.1465,3.1465,3.1281,3.1343,234600.0
2011-11-17 13:30:00,5.13,5.14,5.12,5.12,202900.0,3.1343,3.1404,3.1281,3.1281,202900.0
2011-11-17 13:40:00,5.12,5.14,5.11,5.13,164100.0,3.1281,3.1404,3.122,3.1343,164100.0
2011-11-17 13:50:00,5.12,5.14,5.1,5.12,521000.0,3.1281,3.1404,3.1159,3.1281,521000.0
2011-11-17 14:00:00,5.12,5.12,5.11,5.12,256800.0,3.1281,3.1281,3.122,3.1281,256800.0
2011-11-17 14:10:00,5.12,5.12,5.11,5.12,64300.0,3.1281,3.1281,3.122,3.1281,64300.0
2011-11-17 14:20:00,5.12,5.12,5.1,5.12,484700.0,3.1281,3.1281,3.1159,3.1281,484700.0
2011-11-17 14:30:00,5.11,5.12,5.08,5.08,169700.0,3.122,3.1281,3.1037,3.1037,169700.0
2011-11-17 14:40:00,5.08,5.12,5.08,5.11,261900.0,3.1037,3.1281,3.1037,3.122,261900.0
2011-11-17 14:50:00,5.11,5.11,5.09,5.1,119300.0,3.122,3.122,3.1098,3.1159,119300.0
2011-11-17 15:00:00,5.09,5.11,5.08,5.09,290900.0,3.1098,3.122,3.1037,3.1098,290900.0
2011-11-17 15:10:00,5.08,5.09,5.07,5.07,173100.0,3.1037,3.1098,3.0976,3.0976,173100.0
2011-11-17 15:20:00,5.07,5.1,5.06,5.07,343400.0,3.0976,3.1159,3.0915,3.0976,343400.0
2011-11-17 15:30:00,5.07,5.09,5.06,5.07,410000.0,3.0976,3.1098,3.0915,3.0976,410000.0
2011-11-17 15:40:00,5.07,5.09,5.06,5.08,596200.0,3.0976,3.1098,3.0915,3.1037,596200.0
2011-11-17 15:50:00,5.07,5.1,5.06,5.09,1402400.0,3.0976,3.1159,3.0915,3.1098,1402400.0
2011-11-18 09:30:00,5.16,5.16,5.07,5.08,906100.0,3.1526,3.1526,3.0976,3.1037,906100.0
2011-11-18 09:40:00,5.08,5.1,5.07,5.1,389300.0,3.1037,3.1159,3.0976,3.1159,389300.0
2011-11-18 09:50:00,5.1,5.14,5.09,5.14,192400.0,3.1159,3.1404,3.1098,3.1404,192400.0
2011-11-18 10:00:00,5.14,5.15,5.13,5.15,318700.0,3.1404,3.1465,3.1343,3.1465,318700.0
2011-11-18 10:10:00,5.14,5.18,5.14,5.17,781200.0,3.1404,3.1648,3.1404,3.1587,781200.0
2011-11-18 10:20:00,5.17,5.17,5.13,5.14,166500.0,3.1587,3.1587,3.1343,3.1404,166500.0
2011-11-18 10:30:00,5.13,5.18,5.13,5.15,660100.0,3.1343,3.1648,3.1343,3.1465,660100.0
2011-11-18 10:40:00,5.16,5.16,5.15,5.16,226600.0,3.1526,3.1526,3.1465,3.1526,226600.0
2011-11-18 10:50:00,5.16,5.18,5.15,5.15,275400.0,3.1526,3.1648,3.1465,3.1465,275400.0
2011-11-18 11:00:00,5.15,5.16,5.12,5.12,110600.0,3.1465,3.1526,3.1281,3.1281,110600.0
2011-11-18 11:10:00,5.12,5.14,5.12,5.12,118300.0,3.1281,3.1404,3.1281,3.1281,118300.0
2011-11-18 11:20:00,5.12,5.14,5.11,5.12,149200.0,3.1281,3.1404,3.122,3.1281,149200.0
2011-11-18 11:30:00,5.13,5.14,5.1,5.11,182000.0,3.1343,3.1404,3.1159,3.122,182000.0
2011-11-18 11:40:00,5.11,5.13,5.11,5.11,121100.0,3.122,3.1343,3.122,3.122,121100.0
2011-11-18 11:50:00,5.12,5.12,5.1,5.11,159800.0,3.1281,3.1281,3.1159,3.122,159800.0
2011-11-18 12:00:00,5.11,5.12,5.1,5.12,457300.0,3.122,3.1281,3.1159,3.1281,457300.0
2011-11-18 12:10:00,5.12,5.12,5.1,5.11,89100.0,3.1281,3.1281,3.1159,3.122,89100.0
2011-11-18 12:20:00,5.1,5.12,5.1,5.1,234800.0,3.1159,3.1281,3.1159,3.1159,234800.0
2011-11-18 12:30:00,5.1,5.11,5.1,5.11,192500.0,3.1159,3.122,3.1159,3.122,192500.0
2011-11-18 12:40:00,5.1,5.12,5.09,5.11,239800.0,3.1159,3.1281,3.1098,3.122,239800.0
2011-11-18 12:50:00,5.11,5.12,5.09,5.1,132200.0,3.122,3.1281,3.1098,3.1159,132200.0
2011-11-18 13:00:00,5.1,5.1,5.08,5.1,111100.0,3.1159,3.1159,3.1037,3.1159,111100.0
2011-11-18 13:10:00,5.1,5.11,5.09,5.1,59100.0,3.1159,3.122,3.1098,3.1159,59100.0
2011-11-18 13:20:00,5.1,5.11,5.09,5.11,136000.0,3.1159,3.122,3.1098,3.122,136000.0
2011-11-18 13:30:00,5.11,5.12,5.1,5.12,145900.0,3.122,3.1281,3.1159,3.1281,145900.0
2011-11-18 13:40:00,5.11,5.12,5.1,5.1,98800.0,3.122,3.1281,3.1159,3.1159,98800.0
2011-11-18 13:50:00,5.1,5.11,5.1,5.1,91000.0,3.1159,3.122,3.1159,3.1159,91000.0
2011-11-18 14:00:00,5.11,5.11,5.08,5.1,123400.0,3.122,3.122,3.1037,3.1159,123400.0
2011-11-18 14:10:00,5.1,5.13,5.09,5.12,277300.0,3.1159,3.1343,3.1098,3.1281,277300.0
2011-11-18 14:20:00,5.12,5.12,5.09,5.11,139200.0,3.1281,3.1281,3.1098,3.122,139200.0
2011-11-18 14:30:00,5.11,5.11,5.1,5.11,43300.0,3.122,3.122,3.1159,3.122,43300.0
2011-11-18 14:40:00,5.11,5.11,5.1,5.1,53100.0,3.122,3.122,3.1159,3.1159,53100.0
2011-11-18 14:50:00,5.1,5.11,5.09,5.1,78100.0,3.1159,3.122,3.1098,3.1159,78100.0
2011-11-18 15:00:00,5.1,5.1,5.08,5.1,161800.0,3.1159,3.1159,3.1037,3.1159,161800.0
2011-11-18 15:10:00,5.1,5.1,5.08,5.08,131300.0,3.1159,3.1159,3.1037,3.1037,131300.0
2011-11-18 15:20:00,5.08,5.1,5.08,5.1,206500.0,3.1037,3.1159,3.1037,3.1159,206500.0
2011-11-18 15:30:00,5.1,5.13,5.09,5.12,434200.0,3.1159,3.1343,3.1098,3.1281,434200.0
2011-11-18 15:40:00,5.11,5.14,5.11,5.13,643000.0,3.122,3.1404,3.122,3.1343,643000.0
2011-11-18 15:50:00,5.14,5.16,5.13,5.15,1139600.0,3.1404,3.1526,3.1343,3.1465,1139600.0
2011-11-21 09:30:00,5.05,5.1,5.0,5.06,784200.0,3.0854,3.1159,3.0548,3.0915,784200.0
2011-11-21 09:40:00,5.06,5.1,5.04,5.07,404300.0,3.0915,3.1159,3.0793,3.0976,404300.0
2011-11-21 09:50:00,5.06,5.07,5.03,5.04,209900.0,3.0915,3.0976,3.0732,3.0793,209900.0
2011-11-21 10:00:00,5.05,5.06,5.01,5.01,266100.0,3.0854,3.0915,3.0609,3.0609,266100.0
2011-11-21 10:10:00,5.01,5.03,5.01,5.01,584400.0,3.0609,3.0732,3.0609,3.0609,584400.0
2011-11-21 10:20:00,5.01,5.04,5.01,5.04,289400.0,3.0609,3.0793,3.0609,3.0793,289400.0
2011-11-21 10:30:00,5.04,5.06,5.01,5.04,858600.0,3.0793,3.0915,3.0609,3.0793,858600.0
2011-11-21 10:40:00,5.04,5.04,5.03,5.03,172700.0,3.0793,3.0793,3.0732,3.0732,172700.0
2011-11-21 10:50:00,5.03,5.03,5.01,5.01,113200.0,3.0732,3.0732,3.0609,3.0609,113200.0
2011-11-21 11:00:00,5.01,5.02,5.0,5.0,329700.0,3.0609,3.0671,3.0548,3.0548,329700.0
2011-11-21 11:10:00,5.0,5.04,5.0,5.04,387500.0,3.0548,3.0793,3.0548,3.0793,387500.0
2011-11-21 11:20:00,5.04,5.04,5.01,5.02,433800.0,3.0793,3.0793,3.0609,3.0671,433800.0
2011-11-21 11:30:00,5.02,5.02,4.98,4.99,1146800.0,3.0671,3.0671,3.0426,3.0487,1146800.0
2011-11-21 11:40:00,4.99,5.0,4.96,4.98,649900.0,3.0487,3.0548,3.0304,3.0426,649900.0
2011-11-21 11:50:00,4.98,4.99,4.97,4.97,234400.0,3.0426,3.0487,3.0365,3.0365,234400.0
2011-11-21 12:00:00,4.98,4.98,4.94,4.94,933100.0,3.0426,3.0426,3.0182,3.0182,933100.0
2011-11-21 12:10:00,4.94,4.96,4.94,4.95,274900.0,3.0182,3.0304,3.0182,3.0243,274900.0
2011-11-21 12:20:00,4.94,4.95,4.94,4.95,787300.0,3.0182,3.0243,3.0182,3.0243,787300.0
2011-11-21 12:30:00,4.95,4.95,4.94,4.95,121400.0,3.0243,3.0243,3.0182,3.0243,121400.0
2011-11-21 12:40:00,4.95,4.95,4.94,4.95,102900.0,3.0243,3.0243,3.0182,3.0243,102900.0
2011-11-21 12:50:00,4.95,4.95,4.94,4.95,68600.0,3.0243,3.0243,3.0182,3.0243,68600.0
2011-11-21 13:00:00,4.95,4.97,4.94,4.96,313800.0,3.0243,3.0365,3.0182,3.0304,313800.0
2011-11-21 13:10:00,4.96,4.97,4.94,4.95,473800.0,3.0304,3.0365,3.0182,3.0243,473800.0
2011-11-21 13:20:00,4.95,4.97,4.95,4.97,375800.0,3.0243,3.0365,3.0243,3.0365,375800.0
2011-11-21 13:30:00,4.97,4.97,4.96,4.96,82300.0,3.0365,3.0365,3.0304,3.0304,82300.0
2011-11-21 13:40:00,4.96,4.97,4.96,4.97,81500.0,3.0304,3.0365,3.0304,3.0365,81500.0
2011-11-21 13:50:00,4.96,4.97,4.95,4.96,389900.0,3.0304,3.0365,3.0243,3.0304,389900.0
2011-11-21 14:00:00,4.95,4.96,4.95,4.95,116500.0,3.0243,3.0304,3.0243,3.0243,116500.0
2011-11-21 14:10:00,4.95,4.96,4.95,4.95,493300.0,3.0243,3.0304,3.0243,3.0243,493300.0
2011-11-21 14:20:00,4.95,4.97,4.95,4.96,835700.0,3.0243,3.0365,3.0243,3.0304,835700.0
2011-11-21 14:30:00,4.96,4.96,4.95,4.96,351900.0,3.0304,3.0304,3.0243,3.0304,351900.0
2011-11-21 14:40:00,4.95,4.97,4.95,4.97,467900.0,3.0243,3.0365,3.0243,3.0365,467900.0
2011-11-21 14:50:00,4.97,4.97,4.95,4.95,254600.0,3.0365,3.0365,3.0243,3.0243,254600.0
2011-11-21 15:00:00,4.95,4.97,4.94,4.96,1095300.0,3.0243,3.0365,3.0182,3.0304,1095300.0
2011-11-21 15:10:00,4.96,4.96,4.93,4.95,701300.0,3.0304,3.0304,3.0121,3.0243,701300.0
2011-11-21 15:20:00,4.95,4.99,4.94,4.99,1734500.0,3.0243,3.0487,3.0182,3.0487,1734500.0
2011-11-21 15:30:00,4.99,5.0,4.98,5.0,509900.0,3.0487,3.0548,3.0426,3.0548,509900.0
2011-11-21 15:40:00,4.99,5.01,4.97,4.97,1011800.0,3.0487,3.0609,3.0365,3.0365,1011800.0
2011-11-21 15:50:00,4.98,4.98,4.95,4.95,923400.0,3.0426,3.0426,3.0243,3.0243,923400.0
2011-11-22 09:30:00,4.96,4.96,4.93,4.96,424400.0,3.0304,3.0304,3.0121,3.0304,424400.0
2011-11-22 09:40:00,4.95,5.01,4.95,5.0,746200.0,3.0243,3.0609,3.0243,3.0548,746200.0
2011-11-22 09:50:00,5.0,5.01,4.96,4.98,506100.0,3.0548,3.0609,3.0304,3.0426,506100.0
2011-11-22 10:00:00,4.97,4.98,4.93,4.94,541500.0,3.0365,3.0426,3.0121,3.0182,541500.0
2011-11-22 10:10:00,4.93,4.95,4.93,4.94,283700.0,3.0121,3.0243,3.0121,3.0182,283700.0
2011-11-22 10:20:00,4.94,4.95,4.93,4.95,458000.0,3.0182,3.0243,3.0121,3.0243,458000.0
2011-11-22 10:30:00,4.95,4.95,4.91,4.92,276500.0,3.0243,3.0243,2.9998,3.006,276500.0
2011-11-22 10:40:00,4.92,4.92,4.84,4.85,871800.0,3.006,3.006,2.9571,2.9632,871800.0
2011-11-22 10:50:00,4.85,4.87,4.84,4.84,376500.0,2.9632,2.9754,2.9571,2.9571,376500.0
2011-11-22 11:00:00,4.84,4.87,4.84,4.86,260100.0,2.9571,2.9754,2.9571,2.9693,260100.0
2011-11-22 11:10:00,4.86,4.87,4.82,4.83,546500.0,2.9693,2.9754,2.9449,2.951,546500.0
2011-11-22 11:20:00,4.82,4.85,4.81,4.85,514400.0,2.9449,2.9632,2.9388,2.9632,514400.0
2011-11-22 11:30:00,4.85,4.85,4.81,4.83,282000.0,2.9632,2.9632,2.9388,2.951,282000.0
2011-11-22 11:40:00,4.82,4.83,4.82,4.83,118300.0,2.9449,2.951,2.9449,2.951,118300.0
2011-11-22 11:50:00,4.83,4.84,4.82,4.83,166600.0,2.951,2.9571,2.9449,2.951,166600.0
2011-11-22 12:00:00,4.83,4.9,4.83,4.9,480900.0,2.951,2.9937,2.951,2.9937,480900.0
2011-11-22 12:10:00,4.89,4.89,4.86,4.86,357200.0,2.9876,2.9876,2.9693,2.9693,357200.0
2011-11-22 12:20:00,4.86,4.87,4.85,4.85,402400.0,2.9693,2.9754,2.9632,2.9632,402400.0
2011-11-22 12:30:00,4.86,4.88,4.84,4.88,339600.0,2.9693,2.9815,2.9571,2.9815,339600.0
2011-11-22 12:40:00,4.88,4.88,4.86,4.87,549000.0,2.9815,2.9815,2.9693,2.9754,549000.0
2011-11-22 12:50:00,4.86,4.89,4.86,4.88,263500.0,2.9693,2.9876,2.9693,2.9815,263500.0
2011-11-22 13:00:00,4.88,4.89,4.87,4.88,185100.0,2.9815,2.9876,2.9754,2.9815,185100.0
2011-11-22 13:10:00,4.87,4.9,4.87,4.9,179000.0,2.9754,2.9937,2.9754,2.9937,179000.0
2011-11-22 13:20:00,4.9,4.91,4.89,4.9,302800.0,2.9937,2.9998,2.9876,2.9937,302800.0
2011-11-22 13:30:00,4.9,4.91,4.88,4.91,120000.0,2.9937,2.9998,2.9815,2.9998,120000.0
2011-11-22 13:40:00,4.91,4.91,4.88,4.89,72300.0,2.9998,2.9998,2.9815,2.9876,72300.0
2011-11-22 13:50:00,4.89,4.89,4.86,4.86,101600.0,2.9876,2.9876,2.9693,2.9693,101600.0
2011-11-22 14:00:00,4.86,4.87,4.85,4.86,81800.0,2.9693,2.9754,2.9632,2.9693,81800.0
2011-11-22 14:10:00,4.86,4.88,4.85,4.86,272800.0,2.9693,2.9815,2.9632,2.9693,272800.0
2011-11-22 14:20:00,4.85,4.86,4.84,4.85,67400.0,2.9632,2.9693,2.9571,2.9632,67400.0
2011-11-22 14:30:00,4.85,4.85,4.81,4.82,356700.0,2.9632,2.9632,2.9388,2.9449,356700.0
2011-11-22 14:40:00,4.83,4.85,4.82,4.82,398100.0,2.951,2.9632,2.9449,2.9449,398100.0
2011-11-22 14:50:00,4.83,4.83,4.82,4.83,226100.0,2.951,2.951,2.9449,2.951,226100.0
2011-11-22 15:00:00,4.83,4.85,4.82,4.83,239400.0,2.951,2.9632,2.9449,2.951,239400.0
2011-11-22 15:10:00,4.83,4.85,4.83,4.84,169800.0,2.951,2.9632,2.951,2.9571,169800.0
2011-11-22 15:20:00,4.83,4.86,4.83,4.85,443400.0,2.951,2.9693,2.951,2.9632,443400.0
2011-11-22 15:30:00,4.84,4.86,4.83,4.83,260500.0,2.9571,2.9693,2.951,2.951,260500.0
2011-11-22 15:40:00,4.83,4.85,4.83,4.83,372300.0,2.951,2.9632,2.951,2.951,372300.0
2011-11-22 15:50:00,4.83,4.84,4.83,4.83,777300.0,2.951,2.9571,2.951,2.951,777300.0
2011-11-23 09:30:00,4.79,4.81,4.76,4.77,397600.0,2.9265,2.9388,2.9082,2.9143,397600.0
2011-11-23 09:40:00,4.78,4.78,4.75,4.77,351900.0,2.9204,2.9204,2.9021,2.9143,351900.0
2011-11-23 09:50:00,4.77,4.77,4.73,4.74,400900.0,2.9143,2.9143,2.8899,2.896,400900.0
2011-11-23 10:00:00,4.74,4.76,4.72,4.75,1165500.0,2.896,2.9082,2.8838,2.9021,1165500.0
2011-11-23 10:10:00,4.75,4.75,4.7,4.71,1568800.0,2.9021,2.9021,2.8715,2.8777,1568800.0
2011-11-23 10:20:00,4.7,4.71,4.68,4.69,452200.0,2.8715,2.8777,2.8593,2.8654,452200.0
2011-11-23 10:30:00,4.69,4.72,4.68,4.71,546500.0,2.8654,2.8838,2.8593,2.8777,546500.0
2011-11-23 10:40:00,4.71,4.72,4.69,4.7,337800.0,2.8777,2.8838,2.8654,2.8715,337800.0
2011-11-23 10:50:00,4.7,4.71,4.69,4.7,700300.0,2.8715,2.8777,2.8654,2.8715,700300.0
2011-11-23 11:00:00,4.69,4.72,4.68,4.69,928900.0,2.8654,2.8838,2.8593,2.8654,928900.0
2011-11-23 11:10:00,4.69,4.69,4.66,4.67,416500.0,2.8654,2.8654,2.8471,2.8532,416500.0
2011-11-23 11:20:00,4.67,4.69,4.67,4.68,251200.0,2.8532,2.8654,2.8532,2.8593,251200.0
2011-11-23 11:30:00,4.69,4.71,4.67,4.71,661700.0,2.8654,2.8777,2.8532,2.8777,661700.0
2011-11-23 11:40:00,4.71,4.71,4.7,4.71,188000.0,2.8777,2.8777,2.8715,2.8777,188000.0
2011-11-23 11:50:00,4.71,4.73,4.71,4.73,354400.0,2.8777,2.8899,2.8777,2.8899,354400.0
2011-11-23 12:00:00,4.73,4.74,4.72,4.73,156800.0,2.8899,2.896,2.8838,2.8899,156800.0
2011-11-23 12:10:00,4.74,4.74,4.73,4.74,82900.0,2.896,2.896,2.8899,2.896,82900.0
2011-11-23 12:20:00,4.74,4.74,4.73,4.74,176300.0,2.896,2.896,2.8899,2.896,176300.0
2011-11-23 12:30:00,4.73,4.75,4.73,4.75,151100.0,2.8899,2.9021,2.8899,2.9021,151100.0
2011-11-23 12:40:00,4.74,4.78,4.74,4.77,308700.0,2.896,2.9204,2.896,2.9143,308700.0
2011-11-23 12:50:00,4.77,4.8,4.76,4.78,413800.0,2.9143,2.9326,2.9082,2.9204,413800.0
2011-11-23 13:00:00,4.77,4.77,4.76,4.76,57500.0,2.9143,2.9143,2.9082,2.9082,57500.0
2011-11-23 13:10:00,4.76,4.77,4.76,4.77,57000.0,2.9082,2.9143,2.9082,2.9143,57000.0
2011-11-23 13:20:00,4.77,4.77,4.76,4.77,73400.0,2.9143,2.9143,2.9082,2.9143,73400.0
2011-11-23 13:30:00,4.76,4.77,4.76,4.77,63600.0,2.9082,2.9143,2.9082,2.9143,63600.0
2011-11-23 13:40:00,4.76,4.77,4.76,4.77,110600.0,2.9082,2.9143,2.9082,2.9143,110600.0
2011-11-23 13:50:00,4.77,4.77,4.76,4.77,140200.0,2.9143,2.9143,2.9082,2.9143,140200.0
2011-11-23 14:00:00,4.77,4.77,4.76,4.76,127500.0,2.9143,2.9143,2.9082,2.9082,127500.0
2011-11-23 14:10:00,4.77,4.77,4.73,4.74,495700.0,2.9143,2.9143,2.8899,2.896,495700.0
2011-11-23 14:20:00,4.73,4.74,4.73,4.74,100200.0,2.8899,2.896,2.8899,2.896,100200.0
2011-11-23 14:30:00,4.74,4.75,4.73,4.74,206900.0,2.896,2.9021,2.8899,2.896,206900.0
2011-11-23 14:40:00,4.75,4.75,4.73,4.74,206900.0,2.9021,2.9021,2.8899,2.896,206900.0
2011-11-23 14:50:00,4.74,4.74,4.73,4.74,150000.0,2.896,2.896,2.8899,2.896,150000.0
2011-11-23 15:00:00,4.74,4.76,4.73,4.73,795200.0,2.896,2.9082,2.8899,2.8899,795200.0
2011-11-23 15:10:00,4.73,4.74,4.73,4.73,333600.0,2.8899,2.896,2.8899,2.8899,333600.0
2011-11-23 15:20:00,4.74,4.74,4.72,4.73,381800.0,2.896,2.896,2.8838,2.8899,381800.0
2011-11-23 15:30:00,4.73,4.74,4.72,4.73,502400.0,2.8899,2.896,2.8838,2.8899,502400.0
2011-11-23 15:40:00,4.73,4.75,4.73,4.75,772000.0,2.8899,2.9021,2.8899,2.9021,772000.0
2011-11-23 15:50:00,4.74,4.75,4.69,4.69,1455200.0,2.896,2.9021,2.8654,2.8654,1455200.0
2011-11-25 09:30:00,4.73,4.78,4.66,4.76,204900.0,2.8899,2.9204,2.8471,2.9082,204900.0
2011-11-25 09:40:00,4.76,4.79,4.76,4.76,155200.0,2.9082,2.9265,2.9082,2.9082,155200.0
2011-11-25 09:50:00,4.76,4.78,4.76,4.77,57400.0,2.9082,2.9204,2.9082,2.9143,57400.0
2011-11-25 10:00:00,4.77,4.8,4.76,4.8,77900.0,2.9143,2.9326,2.9082,2.9326,77900.0
2011-11-25 10:10:00,4.8,4.8,4.79,4.79,44700.0,2.9326,2.9326,2.9265,2.9265,44700.0
2011-11-25 10:20:00,4.79,4.8,4.79,4.8,56000.0,2.9265,2.9326,2.9265,2.9326,56000.0
2011-11-25 10:30:00,4.79,4.81,4.79,4.81,50000.0,2.9265,2.9388,2.9265,2.9388,50000.0
2011-11-25 10:40:00,4.81,4.82,4.8,4.81,34200.0,2.9388,2.9449,2.9326,2.9388,34200.0
2011-11-25 10:50:00,4.81,4.82,4.8,4.81,54200.0,2.9388,2.9449,2.9326,2.9388,54200.0
2011-11-25 11:00:00,4.8,4.81,4.78,4.79,116500.0,2.9326,2.9388,2.9204,2.9265,116500.0
2011-11-25 11:10:00,4.79,4.8,4.79,4.8,21700.0,2.9265,2.9326,2.9265,2.9326,21700.0
2011-11-25 11:20:00,4.79,4.8,4.77,4.77,88700.0,2.9265,2.9326,2.9143,2.9143,88700.0
2011-11-25 11:30:00,4.78,4.78,4.76,4.77,46000.0,2.9204,2.9204,2.9082,2.9143,46000.0
2011-11-25 11:40:00,4.77,4.78,4.74,4.75,316100.0,2.9143,2.9204,2.896,2.9021,316100.0
2011-11-25 11:50:00,4.74,4.75,4.72,4.72,68900.0,2.896,2.9021,2.8838,2.8838,68900.0
2011-11-25 12:00:00,4.72,4.73,4.7,4.71,85200.0,2.8838,2.8899,2.8715,2.8777,85200.0
2011-11-25 12:10:00,4.7,4.71,4.69,4.69,75500.0,2.8715,2.8777,2.8654,2.8654,75500.0
2011-11-25 12:20:00,4.69,4.72,4.69,4.72,153900.0,2.8654,2.8838,2.8654,2.8838,153900.0
2011-11-25 12:30:00,4.72,4.73,4.7,4.71,293600.0,2.8838,2.8899,2.8715,2.8777,293600.0
2011-11-25 12:40:00,4.71,4.72,4.7,4.71,67900.0,2.8777,2.8838,2.8715,2.8777,67900.0
2011-11-25 12:50:00,4.71,4.74,4.71,4.72,290100.0,2.8777,2.896,2.8777,2.8838,290100.0
2011-11-28 09:30:00,4.9,4.95,4.89,4.91,474400.0,2.9937,3.0243,2.9876,2.9998,474400.0
2011-11-28 09:40:00,4.92,4.94,4.86,4.89,1333300.0,3.006,3.0182,2.9693,2.9876,1333300.0
2011-11-28 09:50:00,4.89,4.91,4.87,4.89,848400.0,2.9876,2.9998,2.9754,2.9876,848400.0
2011-11-28 10:00:00,4.88,4.9,4.88,4.88,422700.0,2.9815,2.9937,2.9815,2.9815,422700.0
2011-11-28 10:10:00,4.89,4.89,4.88,4.89,146900.0,2.9876,2.9876,2.9815,2.9876,146900.0
2011-11-28 10:20:00,4.88,4.9,4.88,4.88,161400.0,2.9815,2.9937,2.9815,2.9815,161400.0
2011-11-28 10:30:00,4.88,4.89,4.86,4.86,432500.0,2.9815,2.9876,2.9693,2.9693,432500.0
2011-11-28 10:40:00,4.87,4.89,4.86,4.87,210700.0,2.9754,2.9876,2.9693,2.9754,210700.0
2011-11-28 10:50:00,4.87,4.88,4.85,4.85,142700.0,2.9754,2.9815,2.9632,2.9632,142700.0
2011-11-28 11:00:00,4.86,4.86,4.84,4.86,154300.0,2.9693,2.9693,2.9571,2.9693,154300.0
2011-11-28 11:10:00,4.86,4.87,4.85,4.86,57900.0,2.9693,2.9754,2.9632,2.9693,57900.0
2011-11-28 11:20:00,4.86,4.87,4.86,4.87,48000.0,2.9693,2.9754,2.9693,2.9754,48000.0
2011-11-28 11:30:00,4.87,4.89,4.85,4.88,844200.0,2.9754,2.9876,2.9632,2.9815,844200.0
2011-11-28 11:40:00,4.87,4.88,4.85,4.85,231500.0,2.9754,2.9815,2.9632,2.9632,231500.0
2011-11-28 11:50:00,4.85,4.86,4.85,4.85,84900.0,2.9632,2.9693,2.9632,2.9632,84900.0
2011-11-28 12:00:00,4.85,4.86,4.83,4.83,103900.0,2.9632,2.9693,2.951,2.951,103900.0
2011-11-28 12:10:00,4.83,4.84,4.83,4.83,61000.0,2.951,2.9571,2.951,2.951,61000.0
2011-11-28 12:20:00,4.83,4.84,4.83,4.83,20500.0,2.951,2.9571,2.951,2.951,20500.0
2011-11-28 12:30:00,4.83,4.84,4.83,4.83,41100.0,2.951,2.9571,2.951,2.951,41100.0
2011-11-28 12:40:00,4.83,4.84,4.83,4.83,31000.0,2.951,2.9571,2.951,2.951,31000.0
2011-11-28 12:50:00,4.83,4.84,4.83,4.83,44100.0,2.951,2.9571,2.951,2.951,44100.0
2011-11-28 13:00:00,4.83,4.85,4.83,4.85,92200.0,2.951,2.9632,2.951,2.9632,92200.0
2011-11-28 13:10:00,4.85,4.85,4.83,4.85,91000.0,2.9632,2.9632,2.951,2.9632,91000.0
2011-11-28 13:20:00,4.84,4.86,4.84,4.86,98200.0,2.9571,2.9693,2.9571,2.9693,98200.0
2011-11-28 13:30:00,4.85,4.87,4.85,4.85,132500.0,2.9632,2.9754,2.9632,2.9632,132500.0
2011-11-28 13:40:00,4.85,4.86,4.84,4.85,46400.0,2.9632,2.9693,2.9571,2.9632,46400.0
2011-11-28 13:50:00,4.85,4.85,4.82,4.84,163200.0,2.9632,2.9632,2.9449,2.9571,163200.0
2011-11-28 14:00:00,4.84,4.85,4.83,4.85,91800.0,2.9571,2.9632,2.951,2.9632,91800.0
2011-11-28 14:10:00,4.85,4.85,4.84,4.85,49400.0,2.9632,2.9632,2.9571,2.9632,49400.0
2011-11-28 14:20:00,4.85,4.85,4.83,4.83,108700.0,2.9632,2.9632,2.951,2.951,108700.0
2011-11-28 14:30:00,4.83,4.84,4.83,4.83,40900.0,2.951,2.9571,2.951,2.951,40900.0
2011-11-28 14:40:00,4.83,4.84,4.83,4.83,45500.0,2.951,2.9571,2.951,2.951,45500.0
2011-11-28 14:50:00,4.83,4.84,4.82,4.84,188100.0,2.951,2.9571,2.9449,2.9571,188100.0
2011-11-28 15:00:00,4.83,4.84,4.8,4.81,232700.0,2.951,2.9571,2.9326,2.9388,232700.0
2011-11-28 15:10:00,4.81,4.82,4.79,4.81,169600.0,2.9388,2.9449,2.9265,2.9388,169600.0
2011-11-28 15:20:00,4.81,4.81,4.77,4.78,238100.0,2.9388,2.9388,2.9143,2.9204,238100.0
2011-11-28 15:30:00,4.77,4.81,4.77,4.81,399400.0,2.9143,2.9388,2.9143,2.9388,399400.0
2011-11-28 15:40:00,4.81,4.82,4.79,4.82,661600.0,2.9388,2.9449,2.9265,2.9449,661600.0
2011-11-28 15:50:00,4.82,4.85,4.81,4.84,1028400.0,2.9449,2.9632,2.9388,2.9571,1028400.0
2011-11-29 09:30:00,4.81,4.88,4.78,4.79,459000.0,2.9388,2.9815,2.9204,2.9265,459000.0
2011-11-29 09:40:00,4.78,4.81,4.78,4.8,411000.0,2.9204,2.9388,2.9204,2.9326,411000.0
2011-11-29 09:50:00,4.81,4.83,4.79,4.81,211100.0,2.9388,2.951,2.9265,2.9388,211100.0
2011-11-29 10:00:00,4.8,4.83,4.77,4.81,639600.0,2.9326,2.951,2.9143,2.9388,639600.0
2011-11-29 10:10:00,4.81,4.86,4.81,4.86,1086900.0,2.9388,2.9693,2.9388,2.9693,1086900.0
2011-11-29 10:20:00,4.85,4.88,4.85,4.86,568500.0,2.9632,2.9815,2.9632,2.9693,568500.0
2011-11-29 10:30:00,4.86,4.88,4.86,4.88,490300.0,2.9693,2.9815,2.9693,2.9815,490300.0
2011-11-29 10:40:00,4.88,4.9,4.85,4.86,449400.0,2.9815,2.9937,2.9632,2.9693,449400.0
2011-11-29 10:50:00,4.85,4.88,4.85,4.85,399800.0,2.9632,2.9815,2.9632,2.9632,399800.0
2011-11-29 11:00:00,4.86,4.86,4.84,4.85,138300.0,2.9693,2.9693,2.9571,2.9632,138300.0
2011-11-29 11:10:00,4.85,4.88,4.85,4.88,165300.0,2.9632,2.9815,2.9632,2.9815,165300.0
2011-11-29 11:20:00,4.87,4.89,4.86,4.89,185500.0,2.9754,2.9876,2.9693,2.9876,185500.0
2011-11-29 11:30:00,4.89,4.92,4.88,4.91,474100.0,2.9876,3.006,2.9815,2.9998,474100.0
2011-11-29 11:40:00,4.91,4.92,4.9,4.91,173500.0,2.9998,3.006,2.9937,2.9998,173500.0
2011-11-29 11:50:00,4.9,4.91,4.88,4.89,117900.0,2.9937,2.9998,2.9815,2.9876,117900.0
2011-11-29 12:00:00,4.89,4.89,4.88,4.88,68500.0,2.9876,2.9876,2.9815,2.9815,68500.0
2011-11-29 12:10:00,4.89,4.89,4.88,4.89,128800.0,2.9876,2.9876,2.9815,2.9876,128800.0
2011-11-29 12:20:00,4.89,4.9,4.88,4.9,142800.0,2.9876,2.9937,2.9815,2.9937,142800.0
2011-11-29 12:30:00,4.89,4.9,4.87,4.87,134300.0,2.9876,2.9937,2.9754,2.9754,134300.0
2011-11-29 12:40:00,4.87,4.88,4.86,4.86,28700.0,2.9754,2.9815,2.9693,2.9693,28700.0
2011-11-29 12:50:00,4.86,4.87,4.86,4.86,64100.0,2.9693,2.9754,2.9693,2.9693,64100.0
2011-11-29 13:00:00,4.87,4.87,4.84,4.84,102200.0,2.9754,2.9754,2.9571,2.9571,102200.0
2011-11-29 13:10:00,4.84,4.85,4.84,4.84,34000.0,2.9571,2.9632,2.9571,2.9571,34000.0
2011-11-29 13:20:00,4.84,4.86,4.84,4.84,119200.0,2.9571,2.9693,2.9571,2.9571,119200.0
2011-11-29 13:30:00,4.85,4.85,4.82,4.84,126100.0,2.9632,2.9632,2.9449,2.9571,126100.0
2011-11-29 13:40:00,4.84,4.84,4.83,4.84,17900.0,2.9571,2.9571,2.951,2.9571,17900.0
2011-11-29 13:50:00,4.84,4.85,4.82,4.85,335100.0,2.9571,2.9632,2.9449,2.9632,335100.0
2011-11-29 14:00:00,4.85,4.86,4.84,4.86,176500.0,2.9632,2.9693,2.9571,2.9693,176500.0
2011-11-29 14:10:00,4.86,4.87,4.85,4.87,269000.0,2.9693,2.9754,2.9632,2.9754,269000.0
2011-11-29 14:20:00,4.87,4.88,4.86,4.88,91800.0,2.9754,2.9815,2.9693,2.9815,91800.0
2011-11-29 14:30:00,4.88,4.89,4.86,4.87,318200.0,2.9815,2.9876,2.9693,2.9754,318200.0
2011-11-29 14:40:00,4.86,4.87,4.86,4.86,87800.0,2.9693,2.9754,2.9693,2.9693,87800.0
2011-11-29 14:50:00,4.87,4.87,4.84,4.85,114600.0,2.9754,2.9754,2.9571,2.9632,114600.0
2011-11-29 15:00:00,4.85,4.85,4.84,4.84,162900.0,2.9632,2.9632,2.9571,2.9571,162900.0
2011-11-29 15:10:00,4.84,4.89,4.84,4.89,308100.0,2.9571,2.9876,2.9571,2.9876,308100.0
2011-11-29 15:20:00,4.89,4.9,4.88,4.88,194000.0,2.9876,2.9937,2.9815,2.9815,194000.0
2011-11-29 15:30:00,4.89,4.9,4.87,4.89,742500.0,2.9876,2.9937,2.9754,2.9876,742500.0
2011-11-29 15:40:00,4.89,4.89,4.88,4.89,208800.0,2.9876,2.9876,2.9815,2.9876,208800.0
2011-11-29 15:50:00,4.88,4.89,4.86,4.87,939400.0,2.9815,2.9876,2.9693,2.9754,939400.0
2011-11-30 09:30:00,5.05,5.09,5.0,5.08,1328100.0,3.0854,3.1098,3.0548,3.1037,1328100.0
2011-11-30 09:40:00,5.09,5.14,5.07,5.14,1410200.0,3.1098,3.1404,3.0976,3.1404,1410200.0
2011-11-30 09:50:00,5.14,5.15,5.11,5.13,1155000.0,3.1404,3.1465,3.122,3.1343,1155000.0
2011-11-30 10:00:00,5.12,5.13,5.12,5.13,668800.0,3.1281,3.1343,3.1281,3.1343,668800.0
2011-11-30 10:10:00,5.13,5.14,5.09,5.11,1549600.0,3.1343,3.1404,3.1098,3.122,1549600.0
2011-11-30 10:20:00,5.11,5.12,5.09,5.11,819100.0,3.122,3.1281,3.1098,3.122,819100.0
2011-11-30 10:30:00,5.11,5.14,5.1,5.14,367500.0,3.122,3.1404,3.1159,3.1404,367500.0
2011-11-30 10:40:00,5.14,5.14,5.11,5.13,418100.0,3.1404,3.1404,3.122,3.1343,418100.0
2011-11-30 10:50:00,5.13,5.15,5.11,5.15,802200.0,3.1343,3.1465,3.122,3.1465,802200.0
2011-11-30 11:00:00,5.15,5.15,5.12,5.13,441400.0,3.1465,3.1465,3.1281,3.1343,441400.0
2011-11-30 11:10:00,5.14,5.14,5.12,5.13,518800.0,3.1404,3.1404,3.1281,3.1343,518800.0
2011-11-30 11:20:00,5.12,5.13,5.11,5.12,387500.0,3.1281,3.1343,3.122,3.1281,387500.0
2011-11-30 11:30:00,5.11,5.12,5.09,5.1,959100.0,3.122,3.1281,3.1098,3.1159,959100.0
2011-11-30 11:40:00,5.1,5.11,5.1,5.11,286800.0,3.1159,3.122,3.1159,3.122,286800.0
2011-11-30 11:50:00,5.11,5.12,5.1,5.12,171600.0,3.122,3.1281,3.1159,3.1281,171600.0
2011-11-30 12:00:00,5.12,5.12,5.11,5.12,140200.0,3.1281,3.1281,3.122,3.1281,140200.0
2011-11-30 12:10:00,5.12,5.12,5.11,5.12,265600.0,3.1281,3.1281,3.122,3.1281,265600.0
2011-11-30 12:20:00,5.12,5.14,5.11,5.14,297700.0,3.1281,3.1404,3.122,3.1404,297700.0
2011-11-30 12:30:00,5.14,5.15,5.13,5.14,264300.0,3.1404,3.1465,3.1343,3.1404,264300.0
2011-11-30 12:40:00,5.15,5.15,5.13,5.14,245200.0,3.1465,3.1465,3.1343,3.1404,245200.0
2011-11-30 12:50:00,5.14,5.15,5.13,5.15,275900.0,3.1404,3.1465,3.1343,3.1465,275900.0
2011-11-30 13:00:00,5.15,5.15,5.14,5.15,90100.0,3.1465,3.1465,3.1404,3.1465,90100.0
2011-11-30 13:10:00,5.15,5.15,5.14,5.14,49300.0,3.1465,3.1465,3.1404,3.1404,49300.0
2011-11-30 13:20:00,5.14,5.15,5.14,5.14,62700.0,3.1404,3.1465,3.1404,3.1404,62700.0
2011-11-30 13:30:00,5.15,5.16,5.14,5.16,287700.0,3.1465,3.1526,3.1404,3.1526,287700.0
2011-11-30 13:40:00,5.16,5.16,5.13,5.14,237500.0,3.1526,3.1526,3.1343,3.1404,237500.0
2011-11-30 13:50:00,5.14,5.14,5.11,5.12,230600.0,3.1404,3.1404,3.122,3.1281,230600.0
2011-11-30 14:00:00,5.12,5.14,5.11,5.13,395900.0,3.1281,3.1404,3.122,3.1343,395900.0
2011-11-30 14:10:00,5.13,5.14,5.12,5.14,177700.0,3.1343,3.1404,3.1281,3.1404,177700.0
2011-11-30 14:20:00,5.14,5.15,5.13,5.15,343200.0,3.1404,3.1465,3.1343,3.1465,343200.0
2011-11-30 14:30:00,5.14,5.17,5.14,5.17,273500.0,3.1404,3.1587,3.1404,3.1587,273500.0
2011-11-30 14:40:00,5.17,5.18,5.15,5.17,660500.0,3.1587,3.1648,3.1465,3.1587,660500.0
2011-11-30 14:50:00,5.17,5.2,5.16,5.2,362100.0,3.1587,3.177,3.1526,3.177,362100.0
2011-11-30 15:00:00,5.2,5.23,5.19,5.23,546800.0,3.177,3.1954,3.1709,3.1954,546800.0
2011-11-30 15:10:00,5.23,5.25,5.22,5.23,651100.0,3.1954,3.2076,3.1892,3.1954,651100.0
2011-11-30 15:20:00,5.23,5.24,5.22,5.24,517300.0,3.1954,3.2015,3.1892,3.2015,517300.0
2011-11-30 15:30:00,5.24,5.25,5.22,5.24,1095900.0,3.2015,3.2076,3.1892,3.2015,1095900.0
2011-11-30 15:40:00,5.24,5.24,5.21,5.21,1003600.0,3.2015,3.2015,3.1831,3.1831,1003600.0
2011-11-30 15:50:00,5.22,5.25,5.21,5.25,2501900.0,3.1892,3.2076,3.1831,3.2076,2501900.0
2011-12-01 09:30:00,5.25,5.25,5.16,5.17,376000.0,3.2076,3.2076,3.1526,3.1587,376000.0
2011-12-01 09:40:00,5.17,5.21,5.17,5.2,314000.0,3.1587,3.1831,3.1587,3.177,314000.0
2011-12-01 09:50:00,5.2,5.21,5.18,5.2,302900.0,3.177,3.1831,3.1648,3.177,302900.0
2011-12-01 10:00:00,5.2,5.22,5.18,5.2,406700.0,3.177,3.1892,3.1648,3.177,406700.0
2011-12-01 10:10:00,5.21,5.21,5.16,5.16,504200.0,3.1831,3.1831,3.1526,3.1526,504200.0
2011-12-01 10:20:00,5.16,5.19,5.16,5.19,141100.0,3.1526,3.1709,3.1526,3.1709,141100.0
2011-12-01 10:30:00,5.19,5.19,5.16,5.18,219800.0,3.1709,3.1709,3.1526,3.1648,219800.0
2011-12-01 10:40:00,5.18,5.18,5.14,5.14,232600.0,3.1648,3.1648,3.1404,3.1404,232600.0
2011-12-01 10:50:00,5.14,5.15,5.13,5.13,138100.0,3.1404,3.1465,3.1343,3.1343,138100.0
2011-12-01 11:00:00,5.14,5.15,5.13,5.15,114900.0,3.1404,3.1465,3.1343,3.1465,114900.0
2011-12-01 11:10:00,5.14,5.15,5.11,5.13,327000.0,3.1404,3.1465,3.122,3.1343,327000.0
2011-12-01 11:20:00,5.12,5.15,5.12,5.14,339800.0,3.1281,3.1465,3.1281,3.1404,339800.0
2011-12-01 11:30:00,5.14,5.15,5.13,5.15,151100.0,3.1404,3.1465,3.1343,3.1465,151100.0
2011-12-01 11:40:00,5.14,5.15,5.14,5.15,30300.0,3.1404,3.1465,3.1404,3.1465,30300.0
2011-12-01 11:50:00,5.14,5.17,5.14,5.17,86100.0,3.1404,3.1587,3.1404,3.1587,86100.0
2011-12-01 12:00:00,5.17,5.18,5.16,5.18,47200.0,3.1587,3.1648,3.1526,3.1648,47200.0
2011-12-01 12:10:00,5.18,5.18,5.16,5.16,98300.0,3.1648,3.1648,3.1526,3.1526,98300.0
2011-12-01 12:20:00,5.17,5.18,5.16,5.18,71900.0,3.1587,3.1648,3.1526,3.1648,71900.0
2011-12-01 12:30:00,5.17,5.18,5.16,5.17,93500.0,3.1587,3.1648,3.1526,3.1587,93500.0
2011-12-01 12:40:00,5.16,5.17,5.15,5.16,74600.0,3.1526,3.1587,3.1465,3.1526,74600.0
2011-12-01 12:50:00,5.16,5.17,5.15,5.16,34600.0,3.1526,3.1587,3.1465,3.1526,34600.0
2011-12-01 13:00:00,5.17,5.17,5.16,5.16,45300.0,3.1587,3.1587,3.1526,3.1526,45300.0
2011-12-01 13:10:00,5.17,5.18,5.16,5.18,66100.0,3.1587,3.1648,3.1526,3.1648,66100.0
2011-12-01 13:20:00,5.18,5.2,5.17,5.2,60900.0,3.1648,3.177,3.1587,3.177,60900.0
2011-12-01 13:30:00,5.2,5.21,5.19,5.19,117300.0,3.177,3.1831,3.1709,3.1709,117300.0
2011-12-01 13:40:00,5.2,5.24,5.2,5.24,234500.0,3.177,3.2015,3.177,3.2015,234500.0
2011-12-01 13:50:00,5.24,5.25,5.23,5.25,149800.0,3.2015,3.2076,3.1954,3.2076,149800.0
2011-12-01 14:00:00,5.25,5.25,5.23,5.24,85800.0,3.2076,3.2076,3.1954,3.2015,85800.0
2011-12-01 14:10:00,5.23,5.24,5.2,5.21,268800.0,3.1954,3.2015,3.177,3.1831,268800.0
2011-12-01 14:20:00,5.2,5.21,5.2,5.21,38000.0,3.177,3.1831,3.177,3.1831,38000.0
2011-12-01 14:30:00,5.21,5.21,5.2,5.21,69500.0,3.1831,3.1831,3.177,3.1831,69500.0
2011-12-01 14:40:00,5.21,5.23,5.2,5.23,152500.0,3.1831,3.1954,3.177,3.1954,152500.0
2011-12-01 14:50:00,5.23,5.23,5.21,5.22,138900.0,3.1954,3.1954,3.1831,3.1892,138900.0
2011-12-01 15:00:00,5.22,5.22,5.19,5.2,200700.0,3.1892,3.1892,3.1709,3.177,200700.0
2011-12-01 15:10:00,5.2,5.21,5.19,5.21,160000.0,3.177,3.1831,3.1709,3.1831,160000.0
2011-12-01 15:20:00,5.21,5.23,5.2,5.23,232400.0,3.1831,3.1954,3.177,3.1954,232400.0
2011-12-01 15:30:00,5.23,5.23,5.2,5.2,451400.0,3.1954,3.1954,3.177,3.177,451400.0
2011-12-01 15:40:00,5.21,5.21,5.18,5.18,290900.0,3.1831,3.1831,3.1648,3.1648,290900.0
2011-12-01 15:50:00,5.19,5.19,5.18,5.19,559900.0,3.1709,3.1709,3.1648,3.1709,559900.0
2011-12-02 09:30:00,5.24,5.28,5.21,5.26,325800.0,3.2015,3.2259,3.1831,3.2137,325800.0
2011-12-02 09:40:00,5.26,5.27,5.26,5.26,153600.0,3.2137,3.2198,3.2137,3.2137,153600.0
2011-12-02 09:50:00,5.27,5.27,5.26,5.27,132600.0,3.2198,3.2198,3.2137,3.2198,132600.0
2011-12-02 10:00:00,5.27,5.31,5.26,5.29,637300.0,3.2198,3.2442,3.2137,3.232,637300.0
2011-12-02 10:10:00,5.29,5.33,5.29,5.32,595400.0,3.232,3.2565,3.232,3.2503,595400.0
2011-12-02 10:20:00,5.32,5.33,5.28,5.29,275800.0,3.2503,3.2565,3.2259,3.232,275800.0
2011-12-02 10:30:00,5.29,5.29,5.27,5.27,181100.0,3.232,3.232,3.2198,3.2198,181100.0
2011-12-02 10:40:00,5.27,5.28,5.25,5.25,198400.0,3.2198,3.2259,3.2076,3.2076,198400.0
2011-12-02 10:50:00,5.25,5.28,5.25,5.28,253900.0,3.2076,3.2259,3.2076,3.2259,253900.0
2011-12-02 11:00:00,5.28,5.28,5.22,5.23,265000.0,3.2259,3.2259,3.1892,3.1954,265000.0
2011-12-02 11:10:00,5.23,5.23,5.21,5.22,256400.0,3.1954,3.1954,3.1831,3.1892,256400.0
2011-12-02 11:20:00,5.22,5.26,5.22,5.26,663800.0,3.1892,3.2137,3.1892,3.2137,663800.0
2011-12-02 11:30:00,5.26,5.28,5.25,5.25,666000.0,3.2137,3.2259,3.2076,3.2076,666000.0
2011-12-02 11:40:00,5.25,5.26,5.23,5.24,374400.0,3.2076,3.2137,3.1954,3.2015,374400.0
2011-12-02 11:50:00,5.24,5.26,5.23,5.26,378600.0,3.2015,3.2137,3.1954,3.2137,378600.0
2011-12-02 12:00:00,5.26,5.27,5.24,5.25,398100.0,3.2137,3.2198,3.2015,3.2076,398100.0
2011-12-02 12:10:00,5.25,5.27,5.25,5.27,290100.0,3.2076,3.2198,3.2076,3.2198,290100.0
2011-12-02 12:20:00,5.27,5.27,5.25,5.25,490300.0,3.2198,3.2198,3.2076,3.2076,490300.0
2011-12-02 12:30:00,5.25,5.26,5.25,5.25,53300.0,3.2076,3.2137,3.2076,3.2076,53300.0
2011-12-02 12:40:00,5.26,5.28,5.25,5.28,202900.0,3.2137,3.2259,3.2076,3.2259,202900.0
2011-12-02 12:50:00,5.28,5.28,5.26,5.26,263400.0,3.2259,3.2259,3.2137,3.2137,263400.0
2011-12-02 13:00:00,5.26,5.26,5.24,5.24,154800.0,3.2137,3.2137,3.2015,3.2015,154800.0
2011-12-02 13:10:00,5.25,5.25,5.24,5.25,53000.0,3.2076,3.2076,3.2015,3.2076,53000.0
2011-12-02 13:20:00,5.25,5.27,5.25,5.27,190200.0,3.2076,3.2198,3.2076,3.2198,190200.0
2011-12-02 13:30:00,5.27,5.27,5.25,5.25,188100.0,3.2198,3.2198,3.2076,3.2076,188100.0
2011-12-02 13:40:00,5.25,5.28,5.25,5.26,248500.0,3.2076,3.2259,3.2076,3.2137,248500.0
2011-12-02 13:50:00,5.26,5.27,5.25,5.27,176600.0,3.2137,3.2198,3.2076,3.2198,176600.0
2011-12-02 14:00:00,5.26,5.27,5.24,5.25,214100.0,3.2137,3.2198,3.2015,3.2076,214100.0
2011-12-02 14:10:00,5.25,5.25,5.23,5.25,243300.0,3.2076,3.2076,3.1954,3.2076,243300.0
2011-12-02 14:20:00,5.25,5.26,5.24,5.26,225700.0,3.2076,3.2137,3.2015,3.2137,225700.0
2011-12-02 14:30:00,5.26,5.26,5.25,5.26,93500.0,3.2137,3.2137,3.2076,3.2137,93500.0
2011-12-02 14:40:00,5.26,5.26,5.25,5.25,100200.0,3.2137,3.2137,3.2076,3.2076,100200.0
2011-12-02 14:50:00,5.25,5.26,5.24,5.24,223000.0,3.2076,3.2137,3.2015,3.2015,223000.0
2011-12-02 15:00:00,5.24,5.27,5.24,5.27,285800.0,3.2015,3.2198,3.2015,3.2198,285800.0
2011-12-02 15:10:00,5.27,5.28,5.26,5.28,305000.0,3.2198,3.2259,3.2137,3.2259,305000.0
2011-12-02 15:20:00,5.28,5.28,5.26,5.27,335700.0,3.2259,3.2259,3.2137,3.2198,335700.0
2011-12-02 15:30:00,5.27,5.27,5.25,5.27,519300.0,3.2198,3.2198,3.2076,3.2198,519300.0
2011-12-02 15:40:00,5.27,5.27,5.23,5.24,443900.0,3.2198,3.2198,3.1954,3.2015,443900.0
2011-12-02 15:50:00,5.24,5.24,5.2,5.21,1348100.0,3.2015,3.2015,3.177,3.1831,1348100.0
2011-12-05 09:30:00,5.34,5.35,5.27,5.29,704100.0,3.2626,3.2687,3.2198,3.232,704100.0
2011-12-05 09:40:00,5.29,5.3,5.28,5.29,213300.0,3.232,3.2381,3.2259,3.232,213300.0
2011-12-05 09:50:00,5.29,5.34,5.29,5.33,401600.0,3.232,3.2626,3.232,3.2565,401600.0
2011-12-05 10:00:00,5.33,5.33,5.29,5.29,374700.0,3.2565,3.2565,3.232,3.232,374700.0
2011-12-05 10:10:00,5.3,5.31,5.29,5.31,287400.0,3.2381,3.2442,3.232,3.2442,287400.0
2011-12-05 10:20:00,5.3,5.34,5.3,5.33,607700.0,3.2381,3.2626,3.2381,3.2565,607700.0
2011-12-05 10:30:00,5.33,5.34,5.32,5.33,256800.0,3.2565,3.2626,3.2503,3.2565,256800.0
2011-12-05 10:40:00,5.33,5.33,5.32,5.33,66500.0,3.2565,3.2565,3.2503,3.2565,66500.0
2011-12-05 10:50:00,5.33,5.33,5.32,5.32,135000.0,3.2565,3.2565,3.2503,3.2503,135000.0
2011-12-05 11:00:00,5.33,5.33,5.32,5.33,55800.0,3.2565,3.2565,3.2503,3.2565,55800.0
2011-12-05 11:10:00,5.33,5.33,5.32,5.32,120400.0,3.2565,3.2565,3.2503,3.2503,120400.0
2011-12-05 11:20:00,5.32,5.33,5.32,5.33,69700.0,3.2503,3.2565,3.2503,3.2565,69700.0
2011-12-05 11:30:00,5.32,5.33,5.32,5.32,54900.0,3.2503,3.2565,3.2503,3.2503,54900.0
2011-12-05 11:40:00,5.33,5.33,5.32,5.32,94400.0,3.2565,3.2565,3.2503,3.2503,94400.0
2011-12-05 11:50:00,5.33,5.33,5.32,5.33,25700.0,3.2565,3.2565,3.2503,3.2565,25700.0
2011-12-05 12:00:00,5.32,5.33,5.31,5.33,223200.0,3.2503,3.2565,3.2442,3.2565,223200.0
2011-12-05 12:10:00,5.33,5.33,5.32,5.32,134500.0,3.2565,3.2565,3.2503,3.2503,134500.0
2011-12-05 12:20:00,5.32,5.33,5.31,5.32,167700.0,3.2503,3.2565,3.2442,3.2503,167700.0
2011-12-05 12:30:00,5.32,5.33,5.31,5.32,265800.0,3.2503,3.2565,3.2442,3.2503,265800.0
2011-12-05 12:40:00,5.32,5.32,5.31,5.31,155000.0,3.2503,3.2503,3.2442,3.2442,155000.0
2011-12-05 12:50:00,5.32,5.33,5.31,5.32,88700.0,3.2503,3.2565,3.2442,3.2503,88700.0
2011-12-05 13:00:00,5.33,5.33,5.32,5.33,47800.0,3.2565,3.2565,3.2503,3.2565,47800.0
2011-12-05 13:10:00,5.33,5.33,5.32,5.33,66600.0,3.2565,3.2565,3.2503,3.2565,66600.0
2011-12-05 13:20:00,5.33,5.33,5.32,5.33,76000.0,3.2565,3.2565,3.2503,3.2565,76000.0
2011-12-05 13:30:00,5.33,5.34,5.32,5.33,183200.0,3.2565,3.2626,3.2503,3.2565,183200.0
2011-12-05 13:40:00,5.33,5.34,5.29,5.3,339000.0,3.2565,3.2626,3.232,3.2381,339000.0
2011-12-05 13:50:00,5.29,5.32,5.29,5.32,118000.0,3.232,3.2503,3.232,3.2503,118000.0
2011-12-05 14:00:00,5.32,5.32,5.25,5.26,344900.0,3.2503,3.2503,3.2076,3.2137,344900.0
2011-12-05 14:10:00,5.26,5.29,5.25,5.29,219100.0,3.2137,3.232,3.2076,3.232,219100.0
2011-12-05 14:20:00,5.28,5.29,5.26,5.29,165000.0,3.2259,3.232,3.2137,3.232,165000.0
2011-12-05 14:30:00,5.29,5.29,5.27,5.29,99400.0,3.232,3.232,3.2198,3.232,99400.0
2011-12-05 14:40:00,5.29,5.3,5.28,5.3,106600.0,3.232,3.2381,3.2259,3.2381,106600.0
2011-12-05 14:50:00,5.29,5.31,5.29,5.31,93200.0,3.232,3.2442,3.232,3.2442,93200.0
2011-12-05 15:00:00,5.3,5.32,5.27,5.29,432700.0,3.2381,3.2503,3.2198,3.232,432700.0
2011-12-05 15:10:00,5.29,5.29,5.25,5.28,257800.0,3.232,3.232,3.2076,3.2259,257800.0
2011-12-05 15:20:00,5.28,5.29,5.27,5.28,224300.0,3.2259,3.232,3.2198,3.2259,224300.0
2011-12-05 15:30:00,5.28,5.29,5.26,5.29,261600.0,3.2259,3.232,3.2137,3.232,261600.0
2011-12-05 15:40:00,5.29,5.3,5.26,5.3,399100.0,3.232,3.2381,3.2137,3.2381,399100.0
2011-12-05 15:50:00,5.3,5.32,5.29,5.32,710000.0,3.2381,3.2503,3.232,3.2503,710000.0
2011-12-06 09:30:00,5.32,5.32,5.26,5.26,350900.0,3.2503,3.2503,3.2137,3.2137,350900.0
2011-12-06 09:40:00,5.27,5.27,5.25,5.26,132400.0,3.2198,3.2198,3.2076,3.2137,132400.0
2011-12-06 09:50:00,5.25,5.27,5.24,5.27,128700.0,3.2076,3.2198,3.2015,3.2198,128700.0
2011-12-06 10:00:00,5.27,5.3,5.27,5.29,146700.0,3.2198,3.2381,3.2198,3.232,146700.0
2011-12-06 10:10:00,5.28,5.3,5.27,5.29,106400.0,3.2259,3.2381,3.2198,3.232,106400.0
2011-12-06 10:20:00,5.28,5.31,5.27,5.3,129400.0,3.2259,3.2442,3.2198,3.2381,129400.0
2011-12-06 10:30:00,5.31,5.33,5.29,5.29,191400.0,3.2442,3.2565,3.232,3.232,191400.0
2011-12-06 10:40:00,5.29,5.3,5.27,5.3,210700.0,3.232,3.2381,3.2198,3.2381,210700.0
2011-12-06 10:50:00,5.29,5.29,5.27,5.28,628100.0,3.232,3.232,3.2198,3.2259,628100.0
2011-12-06 11:00:00,5.28,5.3,5.27,5.29,218800.0,3.2259,3.2381,3.2198,3.232,218800.0
2011-12-06 11:10:00,5.29,5.32,5.27,5.27,588400.0,3.232,3.2503,3.2198,3.2198,588400.0
2011-12-06 11:20:00,5.27,5.29,5.27,5.29,99500.0,3.2198,3.232,3.2198,3.232,99500.0
2011-12-06 11:30:00,5.29,5.3,5.26,5.28,142100.0,3.232,3.2381,3.2137,3.2259,142100.0
2011-12-06 11:40:00,5.27,5.28,5.26,5.27,86000.0,3.2198,3.2259,3.2137,3.2198,86000.0
2011-12-06 11:50:00,5.26,5.31,5.26,5.31,273300.0,3.2137,3.2442,3.2137,3.2442,273300.0
2011-12-06 12:00:00,5.31,5.31,5.28,5.28,205400.0,3.2442,3.2442,3.2259,3.2259,205400.0
2011-12-06 12:10:00,5.29,5.3,5.28,5.28,134400.0,3.232,3.2381,3.2259,3.2259,134400.0
2011-12-06 12:20:00,5.29,5.29,5.27,5.28,30200.0,3.232,3.232,3.2198,3.2259,30200.0
2011-12-06 12:30:00,5.27,5.29,5.27,5.29,130600.0,3.2198,3.232,3.2198,3.232,130600.0
2011-12-06 12:40:00,5.29,5.29,5.28,5.28,35900.0,3.232,3.232,3.2259,3.2259,35900.0
2011-12-06 12:50:00,5.28,5.29,5.27,5.27,74400.0,3.2259,3.232,3.2198,3.2198,74400.0
2011-12-06 13:00:00,5.27,5.28,5.25,5.25,144500.0,3.2198,3.2259,3.2076,3.2076,144500.0
2011-12-06 13:10:00,5.26,5.28,5.25,5.27,114700.0,3.2137,3.2259,3.2076,3.2198,114700.0
2011-12-06 13:20:00,5.27,5.28,5.26,5.28,103200.0,3.2198,3.2259,3.2137,3.2259,103200.0
2011-12-06 13:30:00,5.28,5.28,5.26,5.27,101300.0,3.2259,3.2259,3.2137,3.2198,101300.0
2011-12-06 13:40:00,5.27,5.27,5.26,5.27,21400.0,3.2198,3.2198,3.2137,3.2198,21400.0
2011-12-06 13:50:00,5.27,5.27,5.26,5.27,61300.0,3.2198,3.2198,3.2137,3.2198,61300.0
2011-12-06 14:00:00,5.26,5.27,5.25,5.25,76900.0,3.2137,3.2198,3.2076,3.2076,76900.0
2011-12-06 14:10:00,5.26,5.26,5.24,5.25,425400.0,3.2137,3.2137,3.2015,3.2076,425400.0
2011-12-06 14:20:00,5.25,5.27,5.25,5.26,104600.0,3.2076,3.2198,3.2076,3.2137,104600.0
2011-12-06 14:30:00,5.26,5.29,5.25,5.29,116700.0,3.2137,3.232,3.2076,3.232,116700.0
2011-12-06 14:40:00,5.29,5.29,5.28,5.29,44700.0,3.232,3.232,3.2259,3.232,44700.0
2011-12-06 14:50:00,5.29,5.3,5.28,5.29,159500.0,3.232,3.2381,3.2259,3.232,159500.0
2011-12-06 15:00:00,5.29,5.3,5.28,5.29,124300.0,3.232,3.2381,3.2259,3.232,124300.0
2011-12-06 15:10:00,5.29,5.3,5.29,5.3,81900.0,3.232,3.2381,3.232,3.2381,81900.0
2011-12-06 15:20:00,5.29,5.3,5.25,5.25,243300.0,3.232,3.2381,3.2076,3.2076,243300.0
2011-12-06 15:30:00,5.26,5.27,5.25,5.27,179800.0,3.2137,3.2198,3.2076,3.2198,179800.0
2011-12-06 15:40:00,5.26,5.27,5.25,5.27,330800.0,3.2137,3.2198,3.2076,3.2198,330800.0
2011-12-06 15:50:00,5.26,5.28,5.25,5.25,741200.0,3.2137,3.2259,3.2076,3.2076,741200.0
2011-12-07 09:30:00,5.22,5.24,5.2,5.21,227500.0,3.1892,3.2015,3.177,3.1831,227500.0
2011-12-07 09:40:00,5.21,5.22,5.19,5.19,249800.0,3.1831,3.1892,3.1709,3.1709,249800.0
2011-12-07 09:50:00,5.19,5.19,5.16,5.18,287800.0,3.1709,3.1709,3.1526,3.1648,287800.0
2011-12-07 10:00:00,5.17,5.19,5.17,5.17,251400.0,3.1587,3.1709,3.1587,3.1587,251400.0
2011-12-07 10:10:00,5.17,5.19,5.17,5.18,576700.0,3.1587,3.1709,3.1587,3.1648,576700.0
2011-12-07 10:20:00,5.18,5.18,5.13,5.16,1291800.0,3.1648,3.1648,3.1343,3.1526,1291800.0
2011-12-07 10:30:00,5.15,5.16,5.14,5.15,96300.0,3.1465,3.1526,3.1404,3.1465,96300.0
2011-12-07 10:40:00,5.16,5.17,5.15,5.16,58500.0,3.1526,3.1587,3.1465,3.1526,58500.0
2011-12-07 10:50:00,5.16,5.17,5.15,5.17,105500.0,3.1526,3.1587,3.1465,3.1587,105500.0
2011-12-07 11:00:00,5.17,5.18,5.16,5.17,68300.0,3.1587,3.1648,3.1526,3.1587,68300.0
2011-12-07 11:10:00,5.17,5.18,5.16,5.16,127000.0,3.1587,3.1648,3.1526,3.1526,127000.0
2011-12-07 11:20:00,5.16,5.18,5.16,5.18,234000.0,3.1526,3.1648,3.1526,3.1648,234000.0
2011-12-07 11:30:00,5.18,5.21,5.18,5.21,162200.0,3.1648,3.1831,3.1648,3.1831,162200.0
2011-12-07 11:40:00,5.21,5.21,5.2,5.2,55600.0,3.1831,3.1831,3.177,3.177,55600.0
2011-12-07 11:50:00,5.21,5.21,5.2,5.2,23800.0,3.1831,3.1831,3.177,3.177,23800.0
2011-12-07 12:00:00,5.21,5.23,5.21,5.23,144100.0,3.1831,3.1954,3.1831,3.1954,144100.0
2011-12-07 12:10:00,5.23,5.23,5.2,5.2,114000.0,3.1954,3.1954,3.177,3.177,114000.0
2011-12-07 12:20:00,5.21,5.25,5.2,5.25,191600.0,3.1831,3.2076,3.177,3.2076,191600.0
2011-12-07 12:30:00,5.25,5.25,5.23,5.23,102800.0,3.2076,3.2076,3.1954,3.1954,102800.0
2011-12-07 12:40:00,5.24,5.25,5.23,5.25,60300.0,3.2015,3.2076,3.1954,3.2076,60300.0
2011-12-07 12:50:00,5.24,5.26,5.24,5.25,59500.0,3.2015,3.2137,3.2015,3.2076,59500.0
2011-12-07 13:00:00,5.25,5.26,5.24,5.25,39500.0,3.2076,3.2137,3.2015,3.2076,39500.0
2011-12-07 13:10:00,5.24,5.25,5.22,5.23,99000.0,3.2015,3.2076,3.1892,3.1954,99000.0
2011-12-07 13:20:00,5.24,5.25,5.23,5.24,52000.0,3.2015,3.2076,3.1954,3.2015,52000.0
2011-12-07 13:30:00,5.25,5.25,5.23,5.23,54100.0,3.2076,3.2076,3.1954,3.1954,54100.0
2011-12-07 13:40:00,5.24,5.24,5.22,5.23,102500.0,3.2015,3.2015,3.1892,3.1954,102500.0
2011-12-07 13:50:00,5.23,5.25,5.21,5.24,661900.0,3.1954,3.2076,3.1831,3.2015,661900.0
2011-12-07 14:00:00,5.25,5.26,5.24,5.24,93000.0,3.2076,3.2137,3.2015,3.2015,93000.0
2011-12-07 14:10:00,5.24,5.25,5.24,5.24,96600.0,3.2015,3.2076,3.2015,3.2015,96600.0
2011-12-07 14:20:00,5.24,5.26,5.23,5.25,148500.0,3.2015,3.2137,3.1954,3.2076,148500.0
2011-12-07 14:30:00,5.26,5.26,5.24,5.25,121900.0,3.2137,3.2137,3.2015,3.2076,121900.0
2011-12-07 14:40:00,5.26,5.26,5.23,5.23,158100.0,3.2137,3.2137,3.1954,3.1954,158100.0
2011-12-07 14:50:00,5.24,5.24,5.23,5.24,35000.0,3.2015,3.2015,3.1954,3.2015,35000.0
2011-12-07 15:00:00,5.24,5.25,5.23,5.24,46100.0,3.2015,3.2076,3.1954,3.2015,46100.0
2011-12-07 15:10:00,5.24,5.27,5.24,5.27,192300.0,3.2015,3.2198,3.2015,3.2198,192300.0
2011-12-07 15:20:00,5.26,5.28,5.26,5.27,162200.0,3.2137,3.2259,3.2137,3.2198,162200.0
2011-12-07 15:30:00,5.27,5.28,5.26,5.28,323900.0,3.2198,3.2259,3.2137,3.2259,323900.0
2011-12-07 15:40:00,5.29,5.31,5.28,5.3,446500.0,3.232,3.2442,3.2259,3.2381,446500.0
2011-12-07 15:50:00,5.3,5.32,5.29,5.29,901100.0,3.2381,3.2503,3.232,3.232,901100.0
2011-12-08 09:30:00,5.24,5.26,5.21,5.22,233600.0,3.2015,3.2137,3.1831,3.1892,233600.0
2011-12-08 09:40:00,5.21,5.22,5.19,5.21,332300.0,3.1831,3.1892,3.1709,3.1831,332300.0
2011-12-08 09:50:00,5.21,5.22,5.2,5.21,121800.0,3.1831,3.1892,3.177,3.1831,121800.0
2011-12-08 10:00:00,5.21,5.21,5.17,5.18,295700.0,3.1831,3.1831,3.1587,3.1648,295700.0
2011-12-08 10:10:00,5.17,5.19,5.16,5.17,342000.0,3.1587,3.1709,3.1526,3.1587,342000.0
2011-12-08 10:20:00,5.16,5.17,5.16,5.17,160500.0,3.1526,3.1587,3.1526,3.1587,160500.0
2011-12-08 10:30:00,5.17,5.19,5.17,5.18,231500.0,3.1587,3.1709,3.1587,3.1648,231500.0
2011-12-08 10:40:00,5.18,5.21,5.17,5.2,442200.0,3.1648,3.1831,3.1587,3.177,442200.0
2011-12-08 10:50:00,5.2,5.22,5.19,5.19,112000.0,3.177,3.1892,3.1709,3.1709,112000.0
2011-12-08 11:00:00,5.2,5.2,5.17,5.18,240300.0,3.177,3.177,3.1587,3.1648,240300.0
2011-12-08 11:10:00,5.17,5.19,5.17,5.18,195400.0,3.1587,3.1709,3.1587,3.1648,195400.0
2011-12-08 11:20:00,5.18,5.2,5.17,5.18,163100.0,3.1648,3.177,3.1587,3.1648,163100.0
2011-12-08 11:30:00,5.17,5.18,5.16,5.16,118900.0,3.1587,3.1648,3.1526,3.1526,118900.0
2011-12-08 11:40:00,5.17,5.19,5.16,5.19,122200.0,3.1587,3.1709,3.1526,3.1709,122200.0
2011-12-08 11:50:00,5.19,5.2,5.18,5.19,95300.0,3.1709,3.177,3.1648,3.1709,95300.0
2011-12-08 12:00:00,5.19,5.19,5.16,5.17,182300.0,3.1709,3.1709,3.1526,3.1587,182300.0
2011-12-08 12:10:00,5.17,5.18,5.17,5.18,158700.0,3.1587,3.1648,3.1587,3.1648,158700.0
2011-12-08 12:20:00,5.18,5.18,5.16,5.16,87000.0,3.1648,3.1648,3.1526,3.1526,87000.0
2011-12-08 12:30:00,5.17,5.17,5.15,5.16,85400.0,3.1587,3.1587,3.1465,3.1526,85400.0
2011-12-08 12:40:00,5.15,5.17,5.15,5.16,169700.0,3.1465,3.1587,3.1465,3.1526,169700.0
2011-12-08 12:50:00,5.16,5.18,5.16,5.17,214900.0,3.1526,3.1648,3.1526,3.1587,214900.0
2011-12-08 13:00:00,5.17,5.18,5.15,5.16,137800.0,3.1587,3.1648,3.1465,3.1526,137800.0
2011-12-08 13:10:00,5.16,5.16,5.15,5.16,213500.0,3.1526,3.1526,3.1465,3.1526,213500.0
2011-12-08 13:20:00,5.16,5.16,5.15,5.16,102500.0,3.1526,3.1526,3.1465,3.1526,102500.0
2011-12-08 13:30:00,5.16,5.16,5.15,5.16,91300.0,3.1526,3.1526,3.1465,3.1526,91300.0
2011-12-08 13:40:00,5.16,5.16,5.15,5.15,73400.0,3.1526,3.1526,3.1465,3.1465,73400.0
2011-12-08 13:50:00,5.15,5.16,5.15,5.15,27600.0,3.1465,3.1526,3.1465,3.1465,27600.0
2011-12-08 14:00:00,5.16,5.17,5.13,5.17,302200.0,3.1526,3.1587,3.1343,3.1587,302200.0
2011-12-08 14:10:00,5.17,5.17,5.15,5.17,206100.0,3.1587,3.1587,3.1465,3.1587,206100.0
2011-12-08 14:20:00,5.17,5.17,5.16,5.16,86500.0,3.1587,3.1587,3.1526,3.1526,86500.0
2011-12-08 14:30:00,5.16,5.16,5.15,5.15,156500.0,3.1526,3.1526,3.1465,3.1465,156500.0
2011-12-08 14:40:00,5.16,5.16,5.13,5.13,359100.0,3.1526,3.1526,3.1343,3.1343,359100.0
2011-12-08 14:50:00,5.13,5.14,5.11,5.11,162000.0,3.1343,3.1404,3.122,3.122,162000.0
2011-12-08 15:00:00,5.11,5.13,5.11,5.12,216800.0,3.122,3.1343,3.122,3.1281,216800.0
2011-12-08 15:10:00,5.12,5.15,5.11,5.14,219400.0,3.1281,3.1465,3.122,3.1404,219400.0
2011-12-08 15:20:00,5.15,5.17,5.14,5.14,313000.0,3.1465,3.1587,3.1404,3.1404,313000.0
2011-12-08 15:30:00,5.14,5.19,5.14,5.16,522600.0,3.1404,3.1709,3.1404,3.1526,522600.0
2011-12-08 15:40:00,5.16,5.16,5.11,5.12,599600.0,3.1526,3.1526,3.122,3.1281,599600.0
2011-12-08 15:50:00,5.12,5.12,5.1,5.1,1093900.0,3.1281,3.1281,3.1159,3.1159,1093900.0
2011-12-09 09:30:00,5.16,5.21,5.16,5.21,357200.0,3.1526,3.1831,3.1526,3.1831,357200.0
2011-12-09 09:40:00,5.21,5.23,5.2,5.23,194200.0,3.1831,3.1954,3.177,3.1954,194200.0
2011-12-09 09:50:00,5.22,5.24,5.19,5.2,187700.0,3.1892,3.2015,3.1709,3.177,187700.0
2011-12-09 10:00:00,5.2,5.24,5.19,5.23,199800.0,3.177,3.2015,3.1709,3.1954,199800.0
2011-12-09 10:10:00,5.23,5.23,5.21,5.21,196900.0,3.1954,3.1954,3.1831,3.1831,196900.0
2011-12-09 10:20:00,5.21,5.22,5.2,5.21,244200.0,3.1831,3.1892,3.177,3.1831,244200.0
2011-12-09 10:30:00,5.21,5.21,5.2,5.2,51600.0,3.1831,3.1831,3.177,3.177,51600.0
2011-12-09 10:40:00,5.21,5.22,5.19,5.2,756600.0,3.1831,3.1892,3.1709,3.177,756600.0
2011-12-09 10:50:00,5.2,5.22,5.19,5.21,157300.0,3.177,3.1892,3.1709,3.1831,157300.0
2011-12-09 11:00:00,5.22,5.23,5.21,5.22,236300.0,3.1892,3.1954,3.1831,3.1892,236300.0
2011-12-09 11:10:00,5.23,5.24,5.21,5.21,322700.0,3.1954,3.2015,3.1831,3.1831,322700.0
2011-12-09 11:20:00,5.21,5.23,5.21,5.23,116800.0,3.1831,3.1954,3.1831,3.1954,116800.0
2011-12-09 11:30:00,5.23,5.24,5.22,5.24,103800.0,3.1954,3.2015,3.1892,3.2015,103800.0
2011-12-09 11:40:00,5.24,5.25,5.23,5.24,246800.0,3.2015,3.2076,3.1954,3.2015,246800.0
2011-12-09 11:50:00,5.24,5.24,5.23,5.24,123000.0,3.2015,3.2015,3.1954,3.2015,123000.0
2011-12-09 12:00:00,5.24,5.24,5.22,5.24,124000.0,3.2015,3.2015,3.1892,3.2015,124000.0
2011-12-09 12:10:00,5.24,5.25,5.23,5.25,164200.0,3.2015,3.2076,3.1954,3.2076,164200.0
2011-12-09 12:20:00,5.25,5.26,5.23,5.24,155600.0,3.2076,3.2137,3.1954,3.2015,155600.0
2011-12-09 12:30:00,5.24,5.25,5.23,5.24,89100.0,3.2015,3.2076,3.1954,3.2015,89100.0
2011-12-09 12:40:00,5.24,5.26,5.24,5.25,146400.0,3.2015,3.2137,3.2015,3.2076,146400.0
2011-12-09 12:50:00,5.26,5.26,5.25,5.25,32900.0,3.2137,3.2137,3.2076,3.2076,32900.0
2011-12-09 13:00:00,5.25,5.26,5.24,5.25,180800.0,3.2076,3.2137,3.2015,3.2076,180800.0
2011-12-09 13:10:00,5.24,5.25,5.22,5.23,267900.0,3.2015,3.2076,3.1892,3.1954,267900.0
2011-12-09 13:20:00,5.23,5.24,5.22,5.23,131500.0,3.1954,3.2015,3.1892,3.1954,131500.0
2011-12-09 13:30:00,5.23,5.23,5.22,5.22,52800.0,3.1954,3.1954,3.1892,3.1892,52800.0
2011-12-09 13:40:00,5.23,5.24,5.22,5.23,170400.0,3.1954,3.2015,3.1892,3.1954,170400.0
2011-12-09 13:50:00,5.23,5.23,5.22,5.23,77400.0,3.1954,3.1954,3.1892,3.1954,77400.0
2011-12-09 14:00:00,5.23,5.24,5.21,5.21,241200.0,3.1954,3.2015,3.1831,3.1831,241200.0
2011-12-09 14:10:00,5.21,5.22,5.21,5.22,121800.0,3.1831,3.1892,3.1831,3.1892,121800.0
2011-12-09 14:20:00,5.22,5.23,5.2,5.23,185100.0,3.1892,3.1954,3.177,3.1954,185100.0
2011-12-09 14:30:00,5.23,5.23,5.22,5.23,147900.0,3.1954,3.1954,3.1892,3.1954,147900.0
2011-12-09 14:40:00,5.23,5.25,5.22,5.25,136400.0,3.1954,3.2076,3.1892,3.2076,136400.0
2011-12-09 14:50:00,5.24,5.25,5.24,5.25,40300.0,3.2015,3.2076,3.2015,3.2076,40300.0
2011-12-09 15:00:00,5.25,5.25,5.22,5.23,189500.0,3.2076,3.2076,3.1892,3.1954,189500.0
2011-12-09 15:10:00,5.23,5.24,5.23,5.24,78200.0,3.1954,3.2015,3.1954,3.2015,78200.0
2011-12-09 15:20:00,5.24,5.25,5.23,5.25,118300.0,3.2015,3.2076,3.1954,3.2076,118300.0
2011-12-09 15:30:00,5.25,5.25,5.24,5.25,118900.0,3.2076,3.2076,3.2015,3.2076,118900.0
2011-12-09 15:40:00,5.25,5.26,5.24,5.25,462000.0,3.2076,3.2137,3.2015,3.2076,462000.0
2011-12-09 15:50:00,5.25,5.26,5.24,5.26,823100.0,3.2076,3.2137,3.2015,3.2137,823100.0
2011-12-12 09:30:00,5.17,5.18,5.11,5.13,484000.0,3.1587,3.1648,3.122,3.1343,484000.0
2011-12-12 09:40:00,5.13,5.18,5.12,5.18,314000.0,3.1343,3.1648,3.1281,3.1648,314000.0
2011-12-12 09:50:00,5.18,5.2,5.15,5.16,421700.0,3.1648,3.177,3.1465,3.1526,421700.0
2011-12-12 10:00:00,5.16,5.18,5.15,5.17,245400.0,3.1526,3.1648,3.1465,3.1587,245400.0
2011-12-12 10:10:00,5.18,5.18,5.15,5.18,831800.0,3.1648,3.1648,3.1465,3.1648,831800.0
2011-12-12 10:20:00,5.17,5.18,5.13,5.15,432500.0,3.1587,3.1648,3.1343,3.1465,432500.0
2011-12-12 10:30:00,5.15,5.17,5.15,5.16,173500.0,3.1465,3.1587,3.1465,3.1526,173500.0
2011-12-12 10:40:00,5.16,5.17,5.15,5.17,84100.0,3.1526,3.1587,3.1465,3.1587,84100.0
2011-12-12 10:50:00,5.17,5.18,5.16,5.17,199300.0,3.1587,3.1648,3.1526,3.1587,199300.0
2011-12-12 11:00:00,5.17,5.18,5.17,5.17,110000.0,3.1587,3.1648,3.1587,3.1587,110000.0
2011-12-12 11:10:00,5.17,5.18,5.15,5.16,201100.0,3.1587,3.1648,3.1465,3.1526,201100.0
2011-12-12 11:20:00,5.16,5.18,5.15,5.17,121400.0,3.1526,3.1648,3.1465,3.1587,121400.0
2011-12-12 11:30:00,5.17,5.17,5.15,5.16,320900.0,3.1587,3.1587,3.1465,3.1526,320900.0
2011-12-12 11:40:00,5.16,5.16,5.12,5.12,145100.0,3.1526,3.1526,3.1281,3.1281,145100.0
2011-12-12 11:50:00,5.13,5.13,5.11,5.12,233300.0,3.1343,3.1343,3.122,3.1281,233300.0
2011-12-12 12:00:00,5.13,5.13,5.12,5.13,58800.0,3.1343,3.1343,3.1281,3.1343,58800.0
2011-12-12 12:10:00,5.13,5.15,5.12,5.13,401400.0,3.1343,3.1465,3.1281,3.1343,401400.0
2011-12-12 12:20:00,5.14,5.14,5.13,5.14,50900.0,3.1404,3.1404,3.1343,3.1404,50900.0
2011-12-12 12:30:00,5.13,5.16,5.13,5.15,249800.0,3.1343,3.1526,3.1343,3.1465,249800.0
2011-12-12 12:40:00,5.15,5.16,5.15,5.16,367400.0,3.1465,3.1526,3.1465,3.1526,367400.0
2011-12-12 12:50:00,5.16,5.17,5.16,5.16,140200.0,3.1526,3.1587,3.1526,3.1526,140200.0
2011-12-12 13:00:00,5.17,5.17,5.15,5.15,88800.0,3.1587,3.1587,3.1465,3.1465,88800.0
2011-12-12 13:10:00,5.15,5.16,5.14,5.15,119500.0,3.1465,3.1526,3.1404,3.1465,119500.0
2011-12-12 13:20:00,5.15,5.16,5.14,5.16,88900.0,3.1465,3.1526,3.1404,3.1526,88900.0
2011-12-12 13:30:00,5.16,5.16,5.15,5.15,57700.0,3.1526,3.1526,3.1465,3.1465,57700.0
2011-12-12 13:40:00,5.16,5.16,5.15,5.16,301700.0,3.1526,3.1526,3.1465,3.1526,301700.0
2011-12-12 13:50:00,5.16,5.17,5.15,5.17,161900.0,3.1526,3.1587,3.1465,3.1587,161900.0
2011-12-12 14:00:00,5.17,5.17,5.15,5.15,126300.0,3.1587,3.1587,3.1465,3.1465,126300.0
2011-12-12 14:10:00,5.15,5.16,5.14,5.15,360600.0,3.1465,3.1526,3.1404,3.1465,360600.0
2011-12-12 14:20:00,5.15,5.16,5.14,5.14,191100.0,3.1465,3.1526,3.1404,3.1404,191100.0
2011-12-12 14:30:00,5.14,5.15,5.12,5.13,337500.0,3.1404,3.1465,3.1281,3.1343,337500.0
2011-12-12 14:40:00,5.13,5.13,5.12,5.12,73700.0,3.1343,3.1343,3.1281,3.1281,73700.0
2011-12-12 14:50:00,5.13,5.14,5.12,5.13,164300.0,3.1343,3.1404,3.1281,3.1343,164300.0
2011-12-12 15:00:00,5.13,5.14,5.13,5.14,210400.0,3.1343,3.1404,3.1343,3.1404,210400.0
2011-12-12 15:10:00,5.14,5.14,5.13,5.13,99200.0,3.1404,3.1404,3.1343,3.1343,99200.0
2011-12-12 15:20:00,5.13,5.15,5.12,5.14,301200.0,3.1343,3.1465,3.1281,3.1404,301200.0
2011-12-12 15:30:00,5.15,5.15,5.14,5.15,516800.0,3.1465,3.1465,3.1404,3.1465,516800.0
2011-12-12 15:40:00,5.15,5.16,5.14,5.15,452200.0,3.1465,3.1526,3.1404,3.1465,452200.0
2011-12-12 15:50:00,5.15,5.15,5.13,5.14,989600.0,3.1465,3.1465,3.1343,3.1404,989600.0
2011-12-13 09:30:00,5.18,5.2,5.17,5.18,304300.0,3.1648,3.177,3.1587,3.1648,304300.0
2011-12-13 09:40:00,5.17,5.19,5.16,5.19,581300.0,3.1587,3.1709,3.1526,3.1709,581300.0
2011-12-13 09:50:00,5.18,5.19,5.17,5.17,282000.0,3.1648,3.1709,3.1587,3.1587,282000.0
2011-12-13 10:00:00,5.18,5.18,5.16,5.16,164200.0,3.1648,3.1648,3.1526,3.1526,164200.0
2011-12-13 10:10:00,5.17,5.18,5.16,5.17,375200.0,3.1587,3.1648,3.1526,3.1587,375200.0
2011-12-13 10:20:00,5.17,5.17,5.15,5.16,177100.0,3.1587,3.1587,3.1465,3.1526,177100.0
2011-12-13 10:30:00,5.16,5.16,5.15,5.16,61100.0,3.1526,3.1526,3.1465,3.1526,61100.0
2011-12-13 10:40:00,5.15,5.16,5.12,5.14,253200.0,3.1465,3.1526,3.1281,3.1404,253200.0
2011-12-13 10:50:00,5.14,5.15,5.13,5.14,386300.0,3.1404,3.1465,3.1343,3.1404,386300.0
2011-12-13 11:00:00,5.14,5.14,5.11,5.11,318400.0,3.1404,3.1404,3.122,3.122,318400.0
2011-12-13 11:10:00,5.11,5.13,5.11,5.13,100600.0,3.122,3.1343,3.122,3.1343,100600.0
2011-12-13 11:20:00,5.13,5.14,5.13,5.14,106600.0,3.1343,3.1404,3.1343,3.1404,106600.0
2011-12-13 11:30:00,5.14,5.16,5.14,5.16,234100.0,3.1404,3.1526,3.1404,3.1526,234100.0
2011-12-13 11:40:00,5.16,5.16,5.15,5.16,33900.0,3.1526,3.1526,3.1465,3.1526,33900.0
2011-12-13 11:50:00,5.16,5.16,5.15,5.16,122800.0,3.1526,3.1526,3.1465,3.1526,122800.0
2011-12-13 12:00:00,5.16,5.16,5.15,5.15,114900.0,3.1526,3.1526,3.1465,3.1465,114900.0
2011-12-13 12:10:00,5.15,5.16,5.14,5.15,154700.0,3.1465,3.1526,3.1404,3.1465,154700.0
2011-12-13 12:20:00,5.15,5.15,5.14,5.14,30600.0,3.1465,3.1465,3.1404,3.1404,30600.0
2011-12-13 12:30:00,5.15,5.15,5.13,5.13,50600.0,3.1465,3.1465,3.1343,3.1343,50600.0
2011-12-13 12:40:00,5.14,5.15,5.13,5.15,32900.0,3.1404,3.1465,3.1343,3.1465,32900.0
2011-12-13 12:50:00,5.14,5.15,5.14,5.15,38400.0,3.1404,3.1465,3.1404,3.1465,38400.0
2011-12-13 13:00:00,5.15,5.15,5.13,5.14,68800.0,3.1465,3.1465,3.1343,3.1404,68800.0
2011-12-13 13:10:00,5.14,5.16,5.13,5.16,111700.0,3.1404,3.1526,3.1343,3.1526,111700.0
2011-12-13 13:20:00,5.16,5.16,5.15,5.15,78900.0,3.1526,3.1526,3.1465,3.1465,78900.0
2011-12-13 13:30:00,5.15,5.16,5.14,5.14,75900.0,3.1465,3.1526,3.1404,3.1404,75900.0
2011-12-13 13:40:00,5.15,5.16,5.14,5.14,474800.0,3.1465,3.1526,3.1404,3.1404,474800.0
2011-12-13 13:50:00,5.14,5.15,5.14,5.14,33400.0,3.1404,3.1465,3.1404,3.1404,33400.0
2011-12-13 14:00:00,5.14,5.17,5.14,5.17,288600.0,3.1404,3.1587,3.1404,3.1587,288600.0
2011-12-13 14:10:00,5.17,5.17,5.14,5.14,385800.0,3.1587,3.1587,3.1404,3.1404,385800.0
2011-12-13 14:20:00,5.14,5.15,5.12,5.15,268400.0,3.1404,3.1465,3.1281,3.1465,268400.0
2011-12-13 14:30:00,5.15,5.15,5.1,5.1,261700.0,3.1465,3.1465,3.1159,3.1159,261700.0
2011-12-13 14:40:00,5.1,5.1,5.06,5.08,579400.0,3.1159,3.1159,3.0915,3.1037,579400.0
2011-12-13 14:50:00,5.08,5.11,5.08,5.11,244100.0,3.1037,3.122,3.1037,3.122,244100.0
2011-12-13 15:00:00,5.11,5.12,5.1,5.12,176100.0,3.122,3.1281,3.1159,3.1281,176100.0
2011-12-13 15:10:00,5.12,5.12,5.08,5.08,284800.0,3.1281,3.1281,3.1037,3.1037,284800.0
2011-12-13 15:20:00,5.08,5.09,5.05,5.07,419000.0,3.1037,3.1098,3.0854,3.0976,419000.0
2011-12-13 15:30:00,5.07,5.07,5.0,5.03,504000.0,3.0976,3.0976,3.0548,3.0732,504000.0
2011-12-13 15:40:00,5.03,5.05,5.02,5.03,499000.0,3.0732,3.0854,3.0671,3.0732,499000.0
2011-12-13 15:50:00,5.04,5.06,5.01,5.05,1224300.0,3.0793,3.0915,3.0609,3.0854,1224300.0
2011-12-14 09:30:00,5.04,5.07,5.0,5.05,605400.0,3.0793,3.0976,3.0548,3.0854,605400.0
2011-12-14 09:40:00,5.05,5.06,4.98,5.0,462600.0,3.0854,3.0915,3.0426,3.0548,462600.0
2011-12-14 09:50:00,4.99,5.02,4.99,5.0,177500.0,3.0487,3.0671,3.0487,3.0548,177500.0
2011-12-14 10:00:00,5.0,5.01,4.98,4.99,222400.0,3.0548,3.0609,3.0426,3.0487,222400.0
2011-12-14 10:10:00,4.99,4.99,4.97,4.99,194200.0,3.0487,3.0487,3.0365,3.0487,194200.0
2011-12-14 10:20:00,4.99,4.99,4.98,4.99,211600.0,3.0487,3.0487,3.0426,3.0487,211600.0
2011-12-14 10:30:00,4.99,5.02,4.98,5.02,428500.0,3.0487,3.0671,3.0426,3.0671,428500.0
2011-12-14 10:40:00,5.01,5.03,5.0,5.03,152800.0,3.0609,3.0732,3.0548,3.0732,152800.0
2011-12-14 10:50:00,5.03,5.04,5.0,5.03,876700.0,3.0732,3.0793,3.0548,3.0732,876700.0
2011-12-14 11:00:00,5.03,5.03,5.02,5.03,85000.0,3.0732,3.0732,3.0671,3.0732,85000.0
2011-12-14 11:10:00,5.03,5.04,5.02,5.04,163700.0,3.0732,3.0793,3.0671,3.0793,163700.0
2011-12-14 11:20:00,5.03,5.04,5.02,5.03,124700.0,3.0732,3.0793,3.0671,3.0732,124700.0
2011-12-14 11:30:00,5.03,5.03,5.01,5.02,116600.0,3.0732,3.0732,3.0609,3.0671,116600.0
2011-12-14 11:40:00,5.03,5.04,5.02,5.04,133100.0,3.0732,3.0793,3.0671,3.0793,133100.0
2011-12-14 11:50:00,5.04,5.04,5.02,5.03,148400.0,3.0793,3.0793,3.0671,3.0732,148400.0
2011-12-14 12:00:00,5.03,5.03,5.02,5.03,72200.0,3.0732,3.0732,3.0671,3.0732,72200.0
2011-12-14 12:10:00,5.03,5.05,5.03,5.05,213900.0,3.0732,3.0854,3.0732,3.0854,213900.0
2011-12-14 12:20:00,5.05,5.05,5.03,5.03,234600.0,3.0854,3.0854,3.0732,3.0732,234600.0
2011-12-14 12:30:00,5.03,5.04,5.02,5.03,430600.0,3.0732,3.0793,3.0671,3.0732,430600.0
2011-12-14 12:40:00,5.03,5.04,5.03,5.04,140100.0,3.0732,3.0793,3.0732,3.0793,140100.0
2011-12-14 12:50:00,5.04,5.04,5.03,5.04,48200.0,3.0793,3.0793,3.0732,3.0793,48200.0
2011-12-14 13:00:00,5.03,5.06,5.03,5.06,182300.0,3.0732,3.0915,3.0732,3.0915,182300.0
2011-12-14 13:10:00,5.05,5.07,5.05,5.07,133100.0,3.0854,3.0976,3.0854,3.0976,133100.0
2011-12-14 13:20:00,5.07,5.09,5.06,5.08,125300.0,3.0976,3.1098,3.0915,3.1037,125300.0
2011-12-14 13:30:00,5.08,5.08,5.06,5.07,114900.0,3.1037,3.1037,3.0915,3.0976,114900.0
2011-12-14 13:40:00,5.07,5.07,5.06,5.07,49300.0,3.0976,3.0976,3.0915,3.0976,49300.0
2011-12-14 13:50:00,5.06,5.06,5.03,5.04,159800.0,3.0915,3.0915,3.0732,3.0793,159800.0
2011-12-14 14:00:00,5.03,5.05,5.03,5.04,363400.0,3.0732,3.0854,3.0732,3.0793,363400.0
2011-12-14 14:10:00,5.03,5.04,5.02,5.04,195600.0,3.0732,3.0793,3.0671,3.0793,195600.0
2011-12-14 14:20:00,5.04,5.05,5.02,5.05,309200.0,3.0793,3.0854,3.0671,3.0854,309200.0
2011-12-14 14:30:00,5.04,5.05,5.03,5.04,182900.0,3.0793,3.0854,3.0732,3.0793,182900.0
2011-12-14 14:40:00,5.04,5.05,5.03,5.04,105800.0,3.0793,3.0854,3.0732,3.0793,105800.0
2011-12-14 14:50:00,5.05,5.05,5.02,5.02,261200.0,3.0854,3.0854,3.0671,3.0671,261200.0
2011-12-14 15:00:00,5.03,5.04,5.01,5.02,196900.0,3.0732,3.0793,3.0609,3.0671,196900.0
2011-12-14 15:10:00,5.01,5.04,5.01,5.04,161700.0,3.0609,3.0793,3.0609,3.0793,161700.0
2011-12-14 15:20:00,5.03,5.05,5.03,5.05,319700.0,3.0732,3.0854,3.0732,3.0854,319700.0
2011-12-14 15:30:00,5.05,5.07,5.03,5.04,1152600.0,3.0854,3.0976,3.0732,3.0793,1152600.0
2011-12-14 15:40:00,5.04,5.05,5.03,5.05,234100.0,3.0793,3.0854,3.0732,3.0854,234100.0
2011-12-14 15:50:00,5.04,5.05,5.02,5.03,1099500.0,3.0793,3.0854,3.0671,3.0732,1099500.0
2011-12-15 09:30:00,5.11,5.12,5.07,5.12,671500.0,3.122,3.1281,3.0976,3.1281,671500.0
2011-12-15 09:40:00,5.12,5.13,5.11,5.12,596400.0,3.1281,3.1343,3.122,3.1281,596400.0
2011-12-15 09:50:00,5.12,5.14,5.11,5.14,348800.0,3.1281,3.1404,3.122,3.1404,348800.0
2011-12-15 10:00:00,5.14,5.16,5.11,5.12,781700.0,3.1404,3.1526,3.122,3.1281,781700.0
2011-12-15 10:10:00,5.13,5.15,5.11,5.15,425200.0,3.1343,3.1465,3.122,3.1465,425200.0
2011-12-15 10:20:00,5.14,5.15,5.14,5.15,311300.0,3.1404,3.1465,3.1404,3.1465,311300.0
2011-12-15 10:30:00,5.15,5.16,5.11,5.11,508700.0,3.1465,3.1526,3.122,3.122,508700.0
2011-12-15 10:40:00,5.12,5.14,5.11,5.14,540400.0,3.1281,3.1404,3.122,3.1404,540400.0
2011-12-15 10:50:00,5.14,5.14,5.13,5.13,291500.0,3.1404,3.1404,3.1343,3.1343,291500.0
2011-12-15 11:00:00,5.14,5.15,5.13,5.14,217800.0,3.1404,3.1465,3.1343,3.1404,217800.0
2011-12-15 11:10:00,5.14,5.14,5.13,5.13,185000.0,3.1404,3.1404,3.1343,3.1343,185000.0
2011-12-15 11:20:00,5.14,5.16,5.13,5.15,504100.0,3.1404,3.1526,3.1343,3.1465,504100.0
2011-12-15 11:30:00,5.16,5.17,5.15,5.17,208700.0,3.1526,3.1587,3.1465,3.1587,208700.0
2011-12-15 11:40:00,5.16,5.18,5.16,5.16,274700.0,3.1526,3.1648,3.1526,3.1526,274700.0
2011-12-15 11:50:00,5.17,5.18,5.15,5.17,329300.0,3.1587,3.1648,3.1465,3.1587,329300.0
2011-12-15 12:00:00,5.17,5.19,5.17,5.19,206100.0,3.1587,3.1709,3.1587,3.1709,206100.0
2011-12-15 12:10:00,5.19,5.2,5.18,5.19,181400.0,3.1709,3.177,3.1648,3.1709,181400.0
2011-12-15 12:20:00,5.2,5.21,5.19,5.21,368000.0,3.177,3.1831,3.1709,3.1831,368000.0
2011-12-15 12:30:00,5.21,5.21,5.2,5.21,85400.0,3.1831,3.1831,3.177,3.1831,85400.0
2011-12-15 12:40:00,5.21,5.22,5.19,5.19,282600.0,3.1831,3.1892,3.1709,3.1709,282600.0
2011-12-15 12:50:00,5.2,5.2,5.18,5.19,110500.0,3.177,3.177,3.1648,3.1709,110500.0
2011-12-15 13:00:00,5.19,5.19,5.18,5.19,50300.0,3.1709,3.1709,3.1648,3.1709,50300.0
2011-12-15 13:10:00,5.19,5.2,5.18,5.2,137200.0,3.1709,3.177,3.1648,3.177,137200.0
2011-12-15 13:20:00,5.2,5.2,5.18,5.19,176700.0,3.177,3.177,3.1648,3.1709,176700.0
2011-12-15 13:30:00,5.18,5.19,5.16,5.17,445100.0,3.1648,3.1709,3.1526,3.1587,445100.0
2011-12-15 13:40:00,5.17,5.21,5.16,5.2,478100.0,3.1587,3.1831,3.1526,3.177,478100.0
2011-12-15 13:50:00,5.19,5.2,5.19,5.2,161500.0,3.1709,3.177,3.1709,3.177,161500.0
2011-12-15 14:00:00,5.2,5.2,5.19,5.19,212700.0,3.177,3.177,3.1709,3.1709,212700.0
2011-12-15 14:10:00,5.19,5.2,5.19,5.2,91500.0,3.1709,3.177,3.1709,3.177,91500.0
2011-12-15 14:20:00,5.2,5.2,5.18,5.18,254000.0,3.177,3.177,3.1648,3.1648,254000.0
2011-12-15 14:30:00,5.19,5.19,5.16,5.18,837700.0,3.1709,3.1709,3.1526,3.1648,837700.0
2011-12-15 14:40:00,5.17,5.18,5.16,5.16,173600.0,3.1587,3.1648,3.1526,3.1526,173600.0
2011-12-15 14:50:00,5.16,5.17,5.16,5.17,191100.0,3.1526,3.1587,3.1526,3.1587,191100.0
2011-12-15 15:00:00,5.16,5.17,5.16,5.16,201000.0,3.1526,3.1587,3.1526,3.1526,201000.0
2011-12-15 15:10:00,5.17,5.19,5.16,5.19,300500.0,3.1587,3.1709,3.1526,3.1709,300500.0
2011-12-15 15:20:00,5.19,5.19,5.16,5.16,415200.0,3.1709,3.1709,3.1526,3.1526,415200.0
2011-12-15 15:30:00,5.16,5.17,5.15,5.17,672600.0,3.1526,3.1587,3.1465,3.1587,672600.0
2011-12-15 15:40:00,5.17,5.18,5.14,5.14,675600.0,3.1587,3.1648,3.1404,3.1404,675600.0
2011-12-15 15:50:00,5.14,5.15,5.12,5.12,1222500.0,3.1404,3.1465,3.1281,3.1281,1222500.0
2011-12-16 09:30:00,5.14,5.17,5.1,5.13,1704900.0,3.165,3.1835,3.1404,3.1589,1704900.0
2011-12-16 09:40:00,5.13,5.15,5.1,5.13,457400.0,3.1589,3.1712,3.1404,3.1589,457400.0
2011-12-16 09:50:00,5.12,5.17,5.12,5.16,505900.0,3.1527,3.1835,3.1527,3.1774,505900.0
2011-12-16 10:00:00,5.16,5.19,5.15,5.18,566500.0,3.1774,3.1958,3.1712,3.1897,566500.0
2011-12-16 10:10:00,5.18,5.19,5.17,5.18,232700.0,3.1897,3.1958,3.1835,3.1897,232700.0
2011-12-16 10:20:00,5.18,5.19,5.16,5.16,332400.0,3.1897,3.1958,3.1774,3.1774,332400.0
2011-12-16 10:30:00,5.17,5.17,5.14,5.16,298100.0,3.1835,3.1835,3.165,3.1774,298100.0
2011-12-16 10:40:00,5.15,5.16,5.14,5.15,317400.0,3.1712,3.1774,3.165,3.1712,317400.0
2011-12-16 10:50:00,5.14,5.15,5.13,5.13,229400.0,3.165,3.1712,3.1589,3.1589,229400.0
2011-12-16 11:00:00,5.14,5.16,5.13,5.13,312700.0,3.165,3.1774,3.1589,3.1589,312700.0
2011-12-16 11:10:00,5.13,5.15,5.13,5.15,147300.0,3.1589,3.1712,3.1589,3.1712,147300.0
2011-12-16 11:20:00,5.15,5.16,5.14,5.16,173000.0,3.1712,3.1774,3.165,3.1774,173000.0
2011-12-16 11:30:00,5.16,5.16,5.13,5.14,354600.0,3.1774,3.1774,3.1589,3.165,354600.0
2011-12-16 11:40:00,5.14,5.14,5.13,5.14,121000.0,3.165,3.165,3.1589,3.165,121000.0
2011-12-16 11:50:00,5.13,5.14,5.11,5.11,135600.0,3.1589,3.165,3.1466,3.1466,135600.0
2011-12-16 12:00:00,5.11,5.12,5.09,5.11,417100.0,3.1466,3.1527,3.1343,3.1466,417100.0
2011-12-16 12:10:00,5.11,5.12,5.11,5.11,67600.0,3.1466,3.1527,3.1466,3.1466,67600.0
2011-12-16 12:20:00,5.11,5.12,5.1,5.1,102100.0,3.1466,3.1527,3.1404,3.1404,102100.0
2011-12-16 12:30:00,5.1,5.11,5.07,5.08,237800.0,3.1404,3.1466,3.1219,3.1281,237800.0
2011-12-16 12:40:00,5.08,5.08,5.05,5.07,202600.0,3.1281,3.1281,3.1096,3.1219,202600.0
2011-12-16 12:50:00,5.07,5.08,5.05,5.07,305700.0,3.1219,3.1281,3.1096,3.1219,305700.0
2011-12-16 13:00:00,5.07,5.08,5.06,5.07,124500.0,3.1219,3.1281,3.1158,3.1219,124500.0
2011-12-16 13:10:00,5.06,5.1,5.06,5.1,456300.0,3.1158,3.1404,3.1158,3.1404,456300.0
2011-12-16 13:20:00,5.09,5.11,5.09,5.09,180300.0,3.1343,3.1466,3.1343,3.1343,180300.0
2011-12-16 13:30:00,5.09,5.1,5.07,5.07,177900.0,3.1343,3.1404,3.1219,3.1219,177900.0
2011-12-16 13:40:00,5.07,5.08,5.06,5.08,274600.0,3.1219,3.1281,3.1158,3.1281,274600.0
2011-12-16 13:50:00,5.07,5.08,5.05,5.06,159700.0,3.1219,3.1281,3.1096,3.1158,159700.0
2011-12-16 14:00:00,5.06,5.06,5.05,5.06,199800.0,3.1158,3.1158,3.1096,3.1158,199800.0
2011-12-16 14:10:00,5.05,5.06,5.04,5.04,124400.0,3.1096,3.1158,3.1035,3.1035,124400.0
2011-12-16 14:20:00,5.04,5.05,5.03,5.03,186400.0,3.1035,3.1096,3.0973,3.0973,186400.0
2011-12-16 14:30:00,5.03,5.05,5.03,5.05,134200.0,3.0973,3.1096,3.0973,3.1096,134200.0
2011-12-16 14:40:00,5.04,5.05,5.04,5.04,58800.0,3.1035,3.1096,3.1035,3.1035,58800.0
2011-12-16 14:50:00,5.04,5.05,5.03,5.04,74700.0,3.1035,3.1096,3.0973,3.1035,74700.0
2011-12-16 15:00:00,5.04,5.04,5.03,5.03,127100.0,3.1035,3.1035,3.0973,3.0973,127100.0
2011-12-16 15:10:00,5.04,5.06,5.03,5.05,251800.0,3.1035,3.1158,3.0973,3.1096,251800.0
2011-12-16 15:20:00,5.05,5.06,5.03,5.04,361100.0,3.1096,3.1158,3.0973,3.1035,361100.0
2011-12-16 15:30:00,5.04,5.06,5.03,5.04,250900.0,3.1035,3.1158,3.0973,3.1035,250900.0
2011-12-16 15:40:00,5.04,5.06,5.03,5.04,303200.0,3.1035,3.1158,3.0973,3.1035,303200.0
2011-12-16 15:50:00,5.03,5.09,5.03,5.09,1943100.0,3.0973,3.1343,3.0973,3.1343,1943100.0
2011-12-19 09:30:00,5.1,5.12,5.07,5.12,396400.0,3.1404,3.1527,3.1219,3.1527,396400.0
2011-12-19 09:40:00,5.12,5.12,5.08,5.09,168000.0,3.1527,3.1527,3.1281,3.1343,168000.0
2011-12-19 09:50:00,5.08,5.1,5.05,5.07,441200.0,3.1281,3.1404,3.1096,3.1219,441200.0
2011-12-19 10:00:00,5.07,5.07,5.04,5.07,614500.0,3.1219,3.1219,3.1035,3.1219,614500.0
2011-12-19 10:10:00,5.07,5.08,5.06,5.06,214600.0,3.1219,3.1281,3.1158,3.1158,214600.0
2011-12-19 10:20:00,5.07,5.07,5.06,5.06,237000.0,3.1219,3.1219,3.1158,3.1158,237000.0
2011-12-19 10:30:00,5.06,5.08,5.06,5.08,127500.0,3.1158,3.1281,3.1158,3.1281,127500.0
2011-12-19 10:40:00,5.08,5.08,5.06,5.06,396700.0,3.1281,3.1281,3.1158,3.1158,396700.0
2011-12-19 10:50:00,5.06,5.07,5.03,5.05,291000.0,3.1158,3.1219,3.0973,3.1096,291000.0
2011-12-19 11:00:00,5.05,5.05,5.0,5.01,352300.0,3.1096,3.1096,3.0788,3.085,352300.0
2011-12-19 11:10:00,5.01,5.03,5.01,5.03,384900.0,3.085,3.0973,3.085,3.0973,384900.0
2011-12-19 11:20:00,5.03,5.05,5.02,5.04,205200.0,3.0973,3.1096,3.0912,3.1035,205200.0
2011-12-19 11:30:00,5.04,5.04,5.03,5.03,166700.0,3.1035,3.1035,3.0973,3.0973,166700.0
2011-12-19 11:40:00,5.03,5.04,5.01,5.01,340100.0,3.0973,3.1035,3.085,3.085,340100.0
2011-12-19 11:50:00,5.02,5.02,5.01,5.02,84300.0,3.0912,3.0912,3.085,3.0912,84300.0
2011-12-19 12:00:00,5.02,5.04,5.01,5.04,199900.0,3.0912,3.1035,3.085,3.1035,199900.0
2011-12-19 12:10:00,5.04,5.04,5.03,5.03,168200.0,3.1035,3.1035,3.0973,3.0973,168200.0
2011-12-19 12:20:00,5.03,5.04,5.03,5.04,94500.0,3.0973,3.1035,3.0973,3.1035,94500.0
2011-12-19 12:30:00,5.04,5.04,5.03,5.03,119200.0,3.1035,3.1035,3.0973,3.0973,119200.0
2011-12-19 12:40:00,5.03,5.04,5.03,5.04,84700.0,3.0973,3.1035,3.0973,3.1035,84700.0
2011-12-19 12:50:00,5.04,5.07,5.03,5.05,865600.0,3.1035,3.1219,3.0973,3.1096,865600.0
2011-12-19 13:00:00,5.05,5.05,5.04,5.04,205600.0,3.1096,3.1096,3.1035,3.1035,205600.0
2011-12-19 13:10:00,5.04,5.05,5.03,5.03,335600.0,3.1035,3.1096,3.0973,3.0973,335600.0
2011-12-19 13:20:00,5.04,5.04,5.03,5.04,152800.0,3.1035,3.1035,3.0973,3.1035,152800.0
2011-12-19 13:30:00,5.03,5.04,5.02,5.04,195600.0,3.0973,3.1035,3.0912,3.1035,195600.0
2011-12-19 13:40:00,5.04,5.05,5.03,5.04,161500.0,3.1035,3.1096,3.0973,3.1035,161500.0
2011-12-19 13:50:00,5.04,5.06,5.04,5.05,223200.0,3.1035,3.1158,3.1035,3.1096,223200.0
2011-12-19 14:00:00,5.06,5.06,5.05,5.05,95400.0,3.1158,3.1158,3.1096,3.1096,95400.0
2011-12-19 14:10:00,5.06,5.06,5.03,5.04,302600.0,3.1158,3.1158,3.0973,3.1035,302600.0
2011-12-19 14:20:00,5.04,5.04,5.03,5.04,39700.0,3.1035,3.1035,3.0973,3.1035,39700.0
2011-12-19 14:30:00,5.03,5.04,5.03,5.04,92800.0,3.0973,3.1035,3.0973,3.1035,92800.0
2011-12-19 14:40:00,5.03,5.04,5.03,5.03,53100.0,3.0973,3.1035,3.0973,3.0973,53100.0
2011-12-19 14:50:00,5.03,5.05,5.03,5.04,235600.0,3.0973,3.1096,3.0973,3.1035,235600.0
2011-12-19 15:00:00,5.04,5.05,5.0,5.0,506500.0,3.1035,3.1096,3.0788,3.0788,506500.0
2011-12-19 15:10:00,5.0,5.01,5.0,5.0,270300.0,3.0788,3.085,3.0788,3.0788,270300.0
2011-12-19 15:20:00,5.0,5.01,4.98,4.98,281000.0,3.0788,3.085,3.0665,3.0665,281000.0
2011-12-19 15:30:00,4.98,4.99,4.98,4.99,175600.0,3.0665,3.0727,3.0665,3.0727,175600.0
2011-12-19 15:40:00,4.98,5.01,4.97,4.99,588000.0,3.0665,3.085,3.0604,3.0727,588000.0
2011-12-19 15:50:00,4.98,5.01,4.98,5.0,1028600.0,3.0665,3.085,3.0665,3.0788,1028600.0
2011-12-20 09:30:00,5.1,5.16,5.1,5.15,828000.0,3.1404,3.1774,3.1404,3.1712,828000.0
2011-12-20 09:40:00,5.16,5.19,5.12,5.14,854500.0,3.1774,3.1958,3.1527,3.165,854500.0
2011-12-20 09:50:00,5.14,5.17,5.13,5.17,337300.0,3.165,3.1835,3.1589,3.1835,337300.0
2011-12-20 10:00:00,5.17,5.18,5.15,5.16,291200.0,3.1835,3.1897,3.1712,3.1774,291200.0
2011-12-20 10:10:00,5.16,5.18,5.15,5.17,521600.0,3.1774,3.1897,3.1712,3.1835,521600.0
2011-12-20 10:20:00,5.17,5.17,5.15,5.17,571000.0,3.1835,3.1835,3.1712,3.1835,571000.0
2011-12-20 10:30:00,5.17,5.17,5.16,5.17,201600.0,3.1835,3.1835,3.1774,3.1835,201600.0
2011-12-20 10:40:00,5.17,5.17,5.15,5.16,259400.0,3.1835,3.1835,3.1712,3.1774,259400.0
2011-12-20 10:50:00,5.16,5.17,5.15,5.17,363700.0,3.1774,3.1835,3.1712,3.1835,363700.0
2011-12-20 11:00:00,5.17,5.19,5.16,5.17,589300.0,3.1835,3.1958,3.1774,3.1835,589300.0
2011-12-20 11:10:00,5.17,5.18,5.16,5.17,305700.0,3.1835,3.1897,3.1774,3.1835,305700.0
2011-12-20 11:20:00,5.17,5.18,5.16,5.16,196500.0,3.1835,3.1897,3.1774,3.1774,196500.0
2011-12-20 11:30:00,5.17,5.17,5.16,5.17,180500.0,3.1835,3.1835,3.1774,3.1835,180500.0
2011-12-20 11:40:00,5.16,5.18,5.16,5.17,175000.0,3.1774,3.1897,3.1774,3.1835,175000.0
2011-12-20 11:50:00,5.17,5.19,5.16,5.17,162400.0,3.1835,3.1958,3.1774,3.1835,162400.0
2011-12-20 12:00:00,5.17,5.17,5.16,5.16,108600.0,3.1835,3.1835,3.1774,3.1774,108600.0
2011-12-20 12:10:00,5.17,5.17,5.16,5.17,43700.0,3.1835,3.1835,3.1774,3.1835,43700.0
2011-12-20 12:20:00,5.16,5.17,5.16,5.17,201200.0,3.1774,3.1835,3.1774,3.1835,201200.0
2011-12-20 12:30:00,5.17,5.17,5.16,5.17,61400.0,3.1835,3.1835,3.1774,3.1835,61400.0
2011-12-20 12:40:00,5.17,5.17,5.16,5.17,171700.0,3.1835,3.1835,3.1774,3.1835,171700.0
2011-12-20 12:50:00,5.16,5.18,5.16,5.18,99000.0,3.1774,3.1897,3.1774,3.1897,99000.0
2011-12-20 13:00:00,5.18,5.2,5.17,5.2,335900.0,3.1897,3.202,3.1835,3.202,335900.0
2011-12-20 13:10:00,5.2,5.2,5.19,5.2,100500.0,3.202,3.202,3.1958,3.202,100500.0
2011-12-20 13:20:00,5.2,5.2,5.19,5.2,210100.0,3.202,3.202,3.1958,3.202,210100.0
2011-12-20 13:30:00,5.19,5.2,5.19,5.19,67700.0,3.1958,3.202,3.1958,3.1958,67700.0
2011-12-20 13:40:00,5.19,5.2,5.19,5.19,102500.0,3.1958,3.202,3.1958,3.1958,102500.0
2011-12-20 13:50:00,5.19,5.2,5.19,5.2,124700.0,3.1958,3.202,3.1958,3.202,124700.0
2011-12-20 14:00:00,5.2,5.21,5.19,5.21,769900.0,3.202,3.2082,3.1958,3.2082,769900.0
2011-12-20 14:10:00,5.21,5.22,5.2,5.22,348900.0,3.2082,3.2143,3.202,3.2143,348900.0
2011-12-20 14:20:00,5.22,5.24,5.21,5.24,279400.0,3.2143,3.2266,3.2082,3.2266,279400.0
2011-12-20 14:30:00,5.24,5.25,5.23,5.24,217400.0,3.2266,3.2328,3.2205,3.2266,217400.0
2011-12-20 14:40:00,5.25,5.27,5.25,5.25,659000.0,3.2328,3.2451,3.2328,3.2328,659000.0
2011-12-20 14:50:00,5.26,5.26,5.25,5.25,183300.0,3.2389,3.2389,3.2328,3.2328,183300.0
2011-12-20 15:00:00,5.25,5.27,5.25,5.27,369600.0,3.2328,3.2451,3.2328,3.2451,369600.0
2011-12-20 15:10:00,5.27,5.28,5.25,5.25,425800.0,3.2451,3.2513,3.2328,3.2328,425800.0
2011-12-20 15:20:00,5.26,5.27,5.24,5.27,445500.0,3.2389,3.2451,3.2266,3.2451,445500.0
2011-12-20 15:30:00,5.27,5.29,5.26,5.28,603500.0,3.2451,3.2574,3.2389,3.2513,603500.0
2011-12-20 15:40:00,5.28,5.29,5.27,5.28,414200.0,3.2513,3.2574,3.2451,3.2513,414200.0
2011-12-20 15:50:00,5.28,5.29,5.26,5.27,1053600.0,3.2513,3.2574,3.2389,3.2451,1053600.0
2011-12-21 09:30:00,5.2,5.27,5.19,5.22,386200.0,3.202,3.2451,3.1958,3.2143,386200.0
2011-12-21 09:40:00,5.23,5.25,5.21,5.24,196900.0,3.2205,3.2328,3.2082,3.2266,196900.0
2011-12-21 09:50:00,5.24,5.28,5.23,5.28,1090400.0,3.2266,3.2513,3.2205,3.2513,1090400.0
2011-12-21 10:00:00,5.27,5.3,5.27,5.3,478000.0,3.2451,3.2636,3.2451,3.2636,478000.0
2011-12-21 10:10:00,5.29,5.33,5.29,5.3,547200.0,3.2574,3.282,3.2574,3.2636,547200.0
2011-12-21 10:20:00,5.3,5.31,5.26,5.27,476900.0,3.2636,3.2697,3.2389,3.2451,476900.0
2011-12-21 10:30:00,5.27,5.28,5.27,5.27,349200.0,3.2451,3.2513,3.2451,3.2451,349200.0
2011-12-21 10:40:00,5.27,5.3,5.26,5.28,543300.0,3.2451,3.2636,3.2389,3.2513,543300.0
2011-12-21 10:50:00,5.28,5.29,5.27,5.27,261500.0,3.2513,3.2574,3.2451,3.2451,261500.0
2011-12-21 11:00:00,5.27,5.29,5.27,5.28,197000.0,3.2451,3.2574,3.2451,3.2513,197000.0
2011-12-21 11:10:00,5.28,5.29,5.27,5.28,115200.0,3.2513,3.2574,3.2451,3.2513,115200.0
2011-12-21 11:20:00,5.27,5.29,5.27,5.29,86900.0,3.2451,3.2574,3.2451,3.2574,86900.0
2011-12-21 11:30:00,5.29,5.3,5.28,5.29,84600.0,3.2574,3.2636,3.2513,3.2574,84600.0
2011-12-21 11:40:00,5.3,5.3,5.28,5.3,221100.0,3.2636,3.2636,3.2513,3.2636,221100.0
2011-12-21 11:50:00,5.3,5.31,5.29,5.31,114300.0,3.2636,3.2697,3.2574,3.2697,114300.0
2011-12-21 12:00:00,5.31,5.32,5.28,5.29,265600.0,3.2697,3.2759,3.2513,3.2574,265600.0
2011-12-21 12:10:00,5.29,5.31,5.29,5.31,111100.0,3.2574,3.2697,3.2574,3.2697,111100.0
2011-12-21 12:20:00,5.31,5.31,5.28,5.29,264400.0,3.2697,3.2697,3.2513,3.2574,264400.0
2011-12-21 12:30:00,5.29,5.33,5.29,5.33,283200.0,3.2574,3.282,3.2574,3.282,283200.0
2011-12-21 12:40:00,5.33,5.34,5.31,5.33,321400.0,3.282,3.2882,3.2697,3.282,321400.0
2011-12-21 12:50:00,5.33,5.35,5.33,5.34,354000.0,3.282,3.2944,3.282,3.2882,354000.0
2011-12-21 13:00:00,5.33,5.35,5.33,5.34,169300.0,3.282,3.2944,3.282,3.2882,169300.0
2011-12-21 13:10:00,5.34,5.34,5.32,5.33,109600.0,3.2882,3.2882,3.2759,3.282,109600.0
2011-12-21 13:20:00,5.33,5.35,5.33,5.34,130300.0,3.282,3.2944,3.282,3.2882,130300.0
2011-12-21 13:30:00,5.35,5.35,5.32,5.32,215900.0,3.2944,3.2944,3.2759,3.2759,215900.0
2011-12-21 13:40:00,5.32,5.33,5.3,5.33,274500.0,3.2759,3.282,3.2636,3.282,274500.0
2011-12-21 13:50:00,5.34,5.36,5.32,5.35,438900.0,3.2882,3.3005,3.2759,3.2944,438900.0
2011-12-21 14:00:00,5.36,5.37,5.35,5.35,191400.0,3.3005,3.3067,3.2944,3.2944,191400.0
2011-12-21 14:10:00,5.36,5.36,5.34,5.35,92200.0,3.3005,3.3005,3.2882,3.2944,92200.0
2011-12-21 14:20:00,5.35,5.37,5.34,5.35,451300.0,3.2944,3.3067,3.2882,3.2944,451300.0
2011-12-21 14:30:00,5.35,5.4,5.35,5.38,612200.0,3.2944,3.3251,3.2944,3.3128,612200.0
2011-12-21 14:40:00,5.39,5.4,5.37,5.39,499300.0,3.319,3.3251,3.3067,3.319,499300.0
2011-12-21 14:50:00,5.38,5.39,5.36,5.36,280500.0,3.3128,3.319,3.3005,3.3005,280500.0
2011-12-21 15:00:00,5.37,5.4,5.35,5.4,525700.0,3.3067,3.3251,3.2944,3.3251,525700.0
2011-12-21 15:10:00,5.4,5.42,5.39,5.4,1352100.0,3.3251,3.3375,3.319,3.3251,1352100.0
2011-12-21 15:20:00,5.4,5.42,5.39,5.39,1225500.0,3.3251,3.3375,3.319,3.319,1225500.0
2011-12-21 15:30:00,5.39,5.42,5.39,5.41,333300.0,3.319,3.3375,3.319,3.3313,333300.0
2011-12-21 15:40:00,5.41,5.41,5.38,5.39,473000.0,3.3313,3.3313,3.3128,3.319,473000.0
2011-12-21 15:50:00,5.4,5.42,5.39,5.41,936400.0,3.3251,3.3375,3.319,3.3313,936400.0
2011-12-22 09:30:00,5.45,5.5,5.41,5.48,947800.0,3.3559,3.3867,3.3313,3.3744,947800.0
2011-12-22 09:40:00,5.49,5.55,5.49,5.53,870000.0,3.3806,3.4175,3.3806,3.4052,870000.0
2011-12-22 09:50:00,5.54,5.54,5.5,5.52,565600.0,3.4114,3.4114,3.3867,3.399,565600.0
2011-12-22 10:00:00,5.52,5.58,5.51,5.57,782100.0,3.399,3.436,3.3929,3.4298,782100.0
2011-12-22 10:10:00,5.58,5.6,5.54,5.54,776200.0,3.436,3.4483,3.4114,3.4114,776200.0
2011-12-22 10:20:00,5.54,5.55,5.52,5.55,335800.0,3.4114,3.4175,3.399,3.4175,335800.0
2011-12-22 10:30:00,5.54,5.57,5.54,5.55,448700.0,3.4114,3.4298,3.4114,3.4175,448700.0
2011-12-22 10:40:00,5.56,5.56,5.53,5.54,534500.0,3.4237,3.4237,3.4052,3.4114,534500.0
2011-12-22 10:50:00,5.54,5.59,5.53,5.58,889200.0,3.4114,3.4421,3.4052,3.436,889200.0
2011-12-22 11:00:00,5.58,5.59,5.58,5.58,137000.0,3.436,3.4421,3.436,3.436,137000.0
2011-12-22 11:10:00,5.58,5.59,5.56,5.57,376500.0,3.436,3.4421,3.4237,3.4298,376500.0
2011-12-22 11:20:00,5.57,5.57,5.56,5.57,74100.0,3.4298,3.4298,3.4237,3.4298,74100.0
2011-12-22 11:30:00,5.56,5.6,5.56,5.6,397300.0,3.4237,3.4483,3.4237,3.4483,397300.0
2011-12-22 11:40:00,5.6,5.62,5.59,5.61,382200.0,3.4483,3.4606,3.4421,3.4545,382200.0
2011-12-22 11:50:00,5.61,5.62,5.6,5.62,542000.0,3.4545,3.4606,3.4483,3.4606,542000.0
2011-12-22 12:00:00,5.62,5.63,5.61,5.63,206000.0,3.4606,3.4668,3.4545,3.4668,206000.0
2011-12-22 12:10:00,5.63,5.69,5.63,5.69,1097000.0,3.4668,3.5037,3.4668,3.5037,1097000.0
2011-12-22 12:20:00,5.69,5.69,5.66,5.68,328400.0,3.5037,3.5037,3.4852,3.4976,328400.0
2011-12-22 12:30:00,5.68,5.68,5.66,5.66,277400.0,3.4976,3.4976,3.4852,3.4852,277400.0
2011-12-22 12:40:00,5.67,5.67,5.66,5.66,88100.0,3.4914,3.4914,3.4852,3.4852,88100.0
2011-12-22 12:50:00,5.66,5.67,5.66,5.67,118600.0,3.4852,3.4914,3.4852,3.4914,118600.0
2011-12-22 13:00:00,5.67,5.67,5.63,5.64,770300.0,3.4914,3.4914,3.4668,3.4729,770300.0
2011-12-22 13:10:00,5.64,5.65,5.63,5.65,161000.0,3.4729,3.4791,3.4668,3.4791,161000.0
2011-12-22 13:20:00,5.65,5.66,5.64,5.66,289300.0,3.4791,3.4852,3.4729,3.4852,289300.0
2011-12-22 13:30:00,5.66,5.67,5.65,5.66,257300.0,3.4852,3.4914,3.4791,3.4852,257300.0
2011-12-22 13:40:00,5.66,5.66,5.65,5.65,199400.0,3.4852,3.4852,3.4791,3.4791,199400.0
2011-12-22 13:50:00,5.66,5.66,5.63,5.64,230500.0,3.4852,3.4852,3.4668,3.4729,230500.0
2011-12-22 14:00:00,5.63,5.65,5.63,5.65,202700.0,3.4668,3.4791,3.4668,3.4791,202700.0
2011-12-22 14:10:00,5.64,5.65,5.64,5.64,120100.0,3.4729,3.4791,3.4729,3.4729,120100.0
2011-12-22 14:20:00,5.65,5.67,5.64,5.67,425300.0,3.4791,3.4914,3.4729,3.4914,425300.0
2011-12-22 14:30:00,5.66,5.67,5.65,5.66,148600.0,3.4852,3.4914,3.4791,3.4852,148600.0
2011-12-22 14:40:00,5.66,5.66,5.64,5.64,195300.0,3.4852,3.4852,3.4729,3.4729,195300.0
2011-12-22 14:50:00,5.64,5.65,5.61,5.61,343500.0,3.4729,3.4791,3.4545,3.4545,343500.0
2011-12-22 15:00:00,5.61,5.63,5.61,5.63,321000.0,3.4545,3.4668,3.4545,3.4668,321000.0
2011-12-22 15:10:00,5.63,5.63,5.61,5.61,127700.0,3.4668,3.4668,3.4545,3.4545,127700.0
2011-12-22 15:20:00,5.61,5.63,5.61,5.63,394800.0,3.4545,3.4668,3.4545,3.4668,394800.0
2011-12-22 15:30:00,5.63,5.64,5.61,5.64,683400.0,3.4668,3.4729,3.4545,3.4729,683400.0
2011-12-22 15:40:00,5.64,5.64,5.59,5.6,428600.0,3.4729,3.4729,3.4421,3.4483,428600.0
2011-12-22 15:50:00,5.6,5.61,5.59,5.61,1161200.0,3.4483,3.4545,3.4421,3.4545,1161200.0
2011-12-23 09:30:00,5.66,5.67,5.54,5.55,604000.0,3.4852,3.4914,3.4114,3.4175,604000.0
2011-12-23 09:40:00,5.54,5.55,5.53,5.53,266900.0,3.4114,3.4175,3.4052,3.4052,266900.0
2011-12-23 09:50:00,5.53,5.55,5.53,5.54,263800.0,3.4052,3.4175,3.4052,3.4114,263800.0
2011-12-23 10:00:00,5.54,5.59,5.54,5.59,366900.0,3.4114,3.4421,3.4114,3.4421,366900.0
2011-12-23 10:10:00,5.59,5.59,5.56,5.56,448200.0,3.4421,3.4421,3.4237,3.4237,448200.0
2011-12-23 10:20:00,5.56,5.6,5.55,5.59,1408800.0,3.4237,3.4483,3.4175,3.4421,1408800.0
2011-12-23 10:30:00,5.59,5.59,5.58,5.58,209800.0,3.4421,3.4421,3.436,3.436,209800.0
2011-12-23 10:40:00,5.58,5.59,5.57,5.57,66500.0,3.436,3.4421,3.4298,3.4298,66500.0
2011-12-23 10:50:00,5.58,5.58,5.56,5.56,160500.0,3.436,3.436,3.4237,3.4237,160500.0
2011-12-23 11:00:00,5.56,5.57,5.56,5.57,64600.0,3.4237,3.4298,3.4237,3.4298,64600.0
2011-12-23 11:10:00,5.57,5.57,5.56,5.57,372200.0,3.4298,3.4298,3.4237,3.4298,372200.0
2011-12-23 11:20:00,5.57,5.58,5.56,5.58,228400.0,3.4298,3.436,3.4237,3.436,228400.0
2011-12-23 11:30:00,5.57,5.59,5.57,5.58,50300.0,3.4298,3.4421,3.4298,3.436,50300.0
2011-12-23 11:40:00,5.58,5.59,5.58,5.59,34500.0,3.436,3.4421,3.436,3.4421,34500.0
2011-12-23 11:50:00,5.59,5.61,5.58,5.61,366600.0,3.4421,3.4545,3.436,3.4545,366600.0
2011-12-23 12:00:00,5.61,5.61,5.6,5.6,69800.0,3.4545,3.4545,3.4483,3.4483,69800.0
2011-12-23 12:10:00,5.61,5.64,5.6,5.62,323100.0,3.4545,3.4729,3.4483,3.4606,323100.0
2011-12-23 12:20:00,5.62,5.63,5.6,5.61,238300.0,3.4606,3.4668,3.4483,3.4545,238300.0
2011-12-23 12:30:00,5.6,5.63,5.6,5.63,130800.0,3.4483,3.4668,3.4483,3.4668,130800.0
2011-12-23 12:40:00,5.63,5.63,5.62,5.63,73100.0,3.4668,3.4668,3.4606,3.4668,73100.0
2011-12-23 12:50:00,5.63,5.65,5.62,5.65,202900.0,3.4668,3.4791,3.4606,3.4791,202900.0
2011-12-23 13:00:00,5.65,5.65,5.63,5.64,208300.0,3.4791,3.4791,3.4668,3.4729,208300.0
2011-12-23 13:10:00,5.63,5.65,5.63,5.65,371100.0,3.4668,3.4791,3.4668,3.4791,371100.0
2011-12-23 13:20:00,5.64,5.65,5.63,5.65,300200.0,3.4729,3.4791,3.4668,3.4791,300200.0
2011-12-23 13:30:00,5.64,5.65,5.63,5.63,66400.0,3.4729,3.4791,3.4668,3.4668,66400.0
2011-12-23 13:40:00,5.64,5.64,5.63,5.63,48900.0,3.4729,3.4729,3.4668,3.4668,48900.0
2011-12-23 13:50:00,5.63,5.64,5.63,5.64,30900.0,3.4668,3.4729,3.4668,3.4729,30900.0
2011-12-23 14:00:00,5.64,5.65,5.63,5.64,292400.0,3.4729,3.4791,3.4668,3.4729,292400.0
2011-12-23 14:10:00,5.64,5.65,5.63,5.63,131300.0,3.4729,3.4791,3.4668,3.4668,131300.0
2011-12-23 14:20:00,5.63,5.64,5.62,5.62,70900.0,3.4668,3.4729,3.4606,3.4606,70900.0
2011-12-23 14:30:00,5.62,5.63,5.62,5.62,17500.0,3.4606,3.4668,3.4606,3.4606,17500.0
2011-12-23 14:40:00,5.62,5.63,5.62,5.63,65700.0,3.4606,3.4668,3.4606,3.4668,65700.0
2011-12-23 14:50:00,5.62,5.63,5.62,5.62,61600.0,3.4606,3.4668,3.4606,3.4606,61600.0
2011-12-23 15:00:00,5.62,5.63,5.62,5.63,88000.0,3.4606,3.4668,3.4606,3.4668,88000.0
2011-12-23 15:10:00,5.63,5.64,5.62,5.63,284900.0,3.4668,3.4729,3.4606,3.4668,284900.0
2011-12-23 15:20:00,5.63,5.63,5.62,5.62,241400.0,3.4668,3.4668,3.4606,3.4606,241400.0
2011-12-23 15:30:00,5.61,5.63,5.61,5.62,137700.0,3.4545,3.4668,3.4545,3.4606,137700.0
2011-12-23 15:40:00,5.62,5.63,5.61,5.61,311200.0,3.4606,3.4668,3.4545,3.4545,311200.0
2011-12-23 15:50:00,5.62,5.65,5.62,5.65,1021300.0,3.4606,3.4791,3.4606,3.4791,1021300.0
2011-12-27 09:30:00,5.63,5.64,5.56,5.57,242700.0,3.4668,3.4729,3.4237,3.4298,242700.0
2011-12-27 09:40:00,5.57,5.62,5.55,5.58,656000.0,3.4298,3.4606,3.4175,3.436,656000.0
2011-12-27 09:50:00,5.57,5.59,5.52,5.55,486100.0,3.4298,3.4421,3.399,3.4175,486100.0
2011-12-27 10:00:00,5.55,5.59,5.54,5.57,600200.0,3.4175,3.4421,3.4114,3.4298,600200.0
2011-12-27 10:10:00,5.57,5.61,5.57,5.61,283800.0,3.4298,3.4545,3.4298,3.4545,283800.0
2011-12-27 10:20:00,5.6,5.61,5.59,5.59,602300.0,3.4483,3.4545,3.4421,3.4421,602300.0
2011-12-27 10:30:00,5.59,5.6,5.57,5.57,196700.0,3.4421,3.4483,3.4298,3.4298,196700.0
2011-12-27 10:40:00,5.57,5.57,5.54,5.54,394300.0,3.4298,3.4298,3.4114,3.4114,394300.0
2011-12-27 10:50:00,5.54,5.58,5.54,5.56,665700.0,3.4114,3.436,3.4114,3.4237,665700.0
2011-12-27 11:00:00,5.56,5.58,5.55,5.57,132800.0,3.4237,3.436,3.4175,3.4298,132800.0
2011-12-27 11:10:00,5.57,5.58,5.55,5.56,139000.0,3.4298,3.436,3.4175,3.4237,139000.0
2011-12-27 11:20:00,5.56,5.58,5.55,5.57,299400.0,3.4237,3.436,3.4175,3.4298,299400.0
2011-12-27 11:30:00,5.58,5.59,5.57,5.58,255300.0,3.436,3.4421,3.4298,3.436,255300.0
2011-12-27 11:40:00,5.58,5.58,5.57,5.57,77400.0,3.436,3.436,3.4298,3.4298,77400.0
2011-12-27 11:50:00,5.57,5.58,5.57,5.58,58800.0,3.4298,3.436,3.4298,3.436,58800.0
2011-12-27 12:00:00,5.57,5.61,5.57,5.6,286600.0,3.4298,3.4545,3.4298,3.4483,286600.0
2011-12-27 12:10:00,5.6,5.6,5.59,5.59,30500.0,3.4483,3.4483,3.4421,3.4421,30500.0
2011-12-27 12:20:00,5.59,5.6,5.59,5.59,30900.0,3.4421,3.4483,3.4421,3.4421,30900.0
2011-12-27 12:30:00,5.59,5.6,5.58,5.58,49300.0,3.4421,3.4483,3.436,3.436,49300.0
2011-12-27 12:40:00,5.58,5.59,5.57,5.58,79000.0,3.436,3.4421,3.4298,3.436,79000.0
2011-12-27 12:50:00,5.57,5.58,5.57,5.58,163300.0,3.4298,3.436,3.4298,3.436,163300.0
2011-12-27 13:00:00,5.58,5.58,5.57,5.58,21300.0,3.436,3.436,3.4298,3.436,21300.0
2011-12-27 13:10:00,5.57,5.58,5.57,5.58,60400.0,3.4298,3.436,3.4298,3.436,60400.0
2011-12-27 13:20:00,5.57,5.58,5.57,5.58,49700.0,3.4298,3.436,3.4298,3.436,49700.0
2011-12-27 13:30:00,5.57,5.58,5.57,5.58,18200.0,3.4298,3.436,3.4298,3.436,18200.0
2011-12-27 13:40:00,5.57,5.59,5.57,5.58,50900.0,3.4298,3.4421,3.4298,3.436,50900.0
2011-12-27 13:50:00,5.58,5.6,5.58,5.6,66600.0,3.436,3.4483,3.436,3.4483,66600.0
2011-12-27 14:00:00,5.6,5.61,5.58,5.6,527200.0,3.4483,3.4545,3.436,3.4483,527200.0
2011-12-27 14:10:00,5.59,5.6,5.59,5.6,26400.0,3.4421,3.4483,3.4421,3.4483,26400.0
2011-12-27 14:20:00,5.59,5.6,5.58,5.59,50900.0,3.4421,3.4483,3.436,3.4421,50900.0
2011-12-27 14:30:00,5.58,5.58,5.56,5.57,477200.0,3.436,3.436,3.4237,3.4298,477200.0
2011-12-27 14:40:00,5.56,5.57,5.56,5.57,145200.0,3.4237,3.4298,3.4237,3.4298,145200.0
2011-12-27 14:50:00,5.57,5.57,5.56,5.57,39100.0,3.4298,3.4298,3.4237,3.4298,39100.0
2011-12-27 15:00:00,5.56,5.57,5.56,5.57,50000.0,3.4237,3.4298,3.4237,3.4298,50000.0
2011-12-27 15:10:00,5.56,5.57,5.56,5.57,55300.0,3.4237,3.4298,3.4237,3.4298,55300.0
2011-12-27 15:20:00,5.56,5.57,5.54,5.56,202500.0,3.4237,3.4298,3.4114,3.4237,202500.0
2011-12-27 15:30:00,5.56,5.57,5.55,5.57,127200.0,3.4237,3.4298,3.4175,3.4298,127200.0
2011-12-27 15:40:00,5.56,5.57,5.55,5.56,321000.0,3.4237,3.4298,3.4175,3.4237,321000.0
2011-12-27 15:50:00,5.55,5.56,5.55,5.55,500900.0,3.4175,3.4237,3.4175,3.4175,500900.0
2011-12-28 09:30:00,5.6,5.61,5.54,5.55,160100.0,3.4483,3.4545,3.4114,3.4175,160100.0
2011-12-28 09:40:00,5.55,5.55,5.5,5.52,276400.0,3.4175,3.4175,3.3867,3.399,276400.0
2011-12-28 09:50:00,5.53,5.53,5.51,5.53,111100.0,3.4052,3.4052,3.3929,3.4052,111100.0
2011-12-28 10:00:00,5.52,5.55,5.5,5.55,303600.0,3.399,3.4175,3.3867,3.4175,303600.0
2011-12-28 10:10:00,5.54,5.55,5.51,5.52,220100.0,3.4114,3.4175,3.3929,3.399,220100.0
2011-12-28 10:20:00,5.51,5.52,5.47,5.48,303900.0,3.3929,3.399,3.3683,3.3744,303900.0
2011-12-28 10:30:00,5.48,5.48,5.46,5.47,171800.0,3.3744,3.3744,3.3621,3.3683,171800.0
2011-12-28 10:40:00,5.46,5.48,5.46,5.48,202800.0,3.3621,3.3744,3.3621,3.3744,202800.0
2011-12-28 10:50:00,5.48,5.48,5.47,5.47,57300.0,3.3744,3.3744,3.3683,3.3683,57300.0
2011-12-28 11:00:00,5.48,5.5,5.47,5.5,293000.0,3.3744,3.3867,3.3683,3.3867,293000.0
2011-12-28 11:10:00,5.5,5.5,5.47,5.48,206900.0,3.3867,3.3867,3.3683,3.3744,206900.0
2011-12-28 11:20:00,5.47,5.48,5.47,5.48,109000.0,3.3683,3.3744,3.3683,3.3744,109000.0
2011-12-28 11:30:00,5.47,5.47,5.44,5.46,278100.0,3.3683,3.3683,3.3498,3.3621,278100.0
2011-12-28 11:40:00,5.45,5.46,5.43,5.44,213500.0,3.3559,3.3621,3.3436,3.3498,213500.0
2011-12-28 11:50:00,5.44,5.46,5.43,5.46,138900.0,3.3498,3.3621,3.3436,3.3621,138900.0
2011-12-28 12:00:00,5.46,5.46,5.45,5.45,52100.0,3.3621,3.3621,3.3559,3.3559,52100.0
2011-12-28 12:10:00,5.45,5.46,5.45,5.45,194100.0,3.3559,3.3621,3.3559,3.3559,194100.0
2011-12-28 12:20:00,5.46,5.46,5.42,5.43,246800.0,3.3621,3.3621,3.3375,3.3436,246800.0
2011-12-28 12:30:00,5.42,5.43,5.42,5.42,24200.0,3.3375,3.3436,3.3375,3.3375,24200.0
2011-12-28 12:40:00,5.43,5.44,5.42,5.44,71500.0,3.3436,3.3498,3.3375,3.3498,71500.0
2011-12-28 12:50:00,5.43,5.44,5.42,5.44,171100.0,3.3436,3.3498,3.3375,3.3498,171100.0
2011-12-28 13:00:00,5.43,5.44,5.43,5.43,71300.0,3.3436,3.3498,3.3436,3.3436,71300.0
2011-12-28 13:10:00,5.43,5.44,5.43,5.44,195300.0,3.3436,3.3498,3.3436,3.3498,195300.0
2011-12-28 13:20:00,5.44,5.45,5.43,5.44,114100.0,3.3498,3.3559,3.3436,3.3498,114100.0
2011-12-28 13:30:00,5.44,5.47,5.43,5.47,256800.0,3.3498,3.3683,3.3436,3.3683,256800.0
2011-12-28 13:40:00,5.46,5.48,5.46,5.47,93000.0,3.3621,3.3744,3.3621,3.3683,93000.0
2011-12-28 13:50:00,5.48,5.5,5.47,5.5,456400.0,3.3744,3.3867,3.3683,3.3867,456400.0
2011-12-28 14:00:00,5.5,5.51,5.47,5.5,722900.0,3.3867,3.3929,3.3683,3.3867,722900.0
2011-12-28 14:10:00,5.49,5.51,5.46,5.5,978800.0,3.3806,3.3929,3.3621,3.3867,978800.0
2011-12-28 14:20:00,5.5,5.54,5.5,5.52,674900.0,3.3867,3.4114,3.3867,3.399,674900.0
2011-12-28 14:30:00,5.52,5.52,5.49,5.5,123000.0,3.399,3.399,3.3806,3.3867,123000.0
2011-12-28 14:40:00,5.49,5.51,5.49,5.5,465700.0,3.3806,3.3929,3.3806,3.3867,465700.0
2011-12-28 14:50:00,5.49,5.5,5.49,5.5,461400.0,3.3806,3.3867,3.3806,3.3867,461400.0
2011-12-28 15:00:00,5.49,5.54,5.49,5.54,326100.0,3.3806,3.4114,3.3806,3.4114,326100.0
2011-12-28 15:10:00,5.54,5.55,5.51,5.52,250500.0,3.4114,3.4175,3.3929,3.399,250500.0
2011-12-28 15:20:00,5.51,5.52,5.5,5.5,197800.0,3.3929,3.399,3.3867,3.3867,197800.0
2011-12-28 15:30:00,5.5,5.51,5.5,5.5,126300.0,3.3867,3.3929,3.3867,3.3867,126300.0
2011-12-28 15:40:00,5.5,5.53,5.5,5.52,539200.0,3.3867,3.4052,3.3867,3.399,539200.0
2011-12-28 15:50:00,5.52,5.52,5.47,5.49,1198900.0,3.399,3.399,3.3683,3.3806,1198900.0
2011-12-29 09:30:00,5.38,5.51,5.36,5.5,450100.0,3.3128,3.3929,3.3005,3.3867,450100.0
2011-12-29 09:40:00,5.5,5.51,5.49,5.5,295200.0,3.3867,3.3929,3.3806,3.3867,295200.0
2011-12-29 09:50:00,5.5,5.54,5.5,5.54,615200.0,3.3867,3.4114,3.3867,3.4114,615200.0
2011-12-29 10:00:00,5.54,5.57,5.53,5.57,342300.0,3.4114,3.4298,3.4052,3.4298,342300.0
2011-12-29 10:10:00,5.57,5.57,5.56,5.57,142000.0,3.4298,3.4298,3.4237,3.4298,142000.0
2011-12-29 10:20:00,5.57,5.6,5.56,5.6,342000.0,3.4298,3.4483,3.4237,3.4483,342000.0
2011-12-29 10:30:00,5.6,5.64,5.59,5.62,761100.0,3.4483,3.4729,3.4421,3.4606,761100.0
2011-12-29 10:40:00,5.62,5.62,5.61,5.62,119200.0,3.4606,3.4606,3.4545,3.4606,119200.0
2011-12-29 10:50:00,5.62,5.62,5.61,5.61,155500.0,3.4606,3.4606,3.4545,3.4545,155500.0
2011-12-29 11:00:00,5.61,5.63,5.59,5.6,1973400.0,3.4545,3.4668,3.4421,3.4483,1973400.0
2011-12-29 11:10:00,5.6,5.6,5.57,5.58,196000.0,3.4483,3.4483,3.4298,3.436,196000.0
2011-12-29 11:20:00,5.58,5.6,5.57,5.59,403200.0,3.436,3.4483,3.4298,3.4421,403200.0
2011-12-29 11:30:00,5.59,5.61,5.59,5.61,172500.0,3.4421,3.4545,3.4421,3.4545,172500.0
2011-12-29 11:40:00,5.61,5.62,5.6,5.62,283400.0,3.4545,3.4606,3.4483,3.4606,283400.0
2011-12-29 11:50:00,5.62,5.65,5.61,5.65,408400.0,3.4606,3.4791,3.4545,3.4791,408400.0
2011-12-29 12:00:00,5.64,5.65,5.62,5.63,150000.0,3.4729,3.4791,3.4606,3.4668,150000.0
2011-12-29 12:10:00,5.62,5.64,5.62,5.62,124000.0,3.4606,3.4729,3.4606,3.4606,124000.0
2011-12-29 12:20:00,5.62,5.63,5.62,5.62,120900.0,3.4606,3.4668,3.4606,3.4606,120900.0
2011-12-29 12:30:00,5.62,5.63,5.62,5.63,108200.0,3.4606,3.4668,3.4606,3.4668,108200.0
2011-12-29 12:40:00,5.62,5.63,5.62,5.62,24900.0,3.4606,3.4668,3.4606,3.4606,24900.0
2011-12-29 12:50:00,5.62,5.63,5.62,5.62,67100.0,3.4606,3.4668,3.4606,3.4606,67100.0
2011-12-29 13:00:00,5.62,5.63,5.62,5.62,125300.0,3.4606,3.4668,3.4606,3.4606,125300.0
2011-12-29 13:10:00,5.62,5.63,5.61,5.62,262300.0,3.4606,3.4668,3.4545,3.4606,262300.0
2011-12-29 13:20:00,5.62,5.64,5.61,5.61,213800.0,3.4606,3.4729,3.4545,3.4545,213800.0
2011-12-29 13:30:00,5.61,5.62,5.61,5.62,91400.0,3.4545,3.4606,3.4545,3.4606,91400.0
2011-12-29 13:40:00,5.62,5.62,5.58,5.59,282700.0,3.4606,3.4606,3.436,3.4421,282700.0
2011-12-29 13:50:00,5.58,5.6,5.58,5.59,284300.0,3.436,3.4483,3.436,3.4421,284300.0
2011-12-29 14:00:00,5.59,5.6,5.58,5.58,166600.0,3.4421,3.4483,3.436,3.436,166600.0
2011-12-29 14:10:00,5.58,5.59,5.58,5.58,25800.0,3.436,3.4421,3.436,3.436,25800.0
2011-12-29 14:20:00,5.58,5.59,5.58,5.58,51400.0,3.436,3.4421,3.436,3.436,51400.0
2011-12-29 14:30:00,5.58,5.59,5.58,5.59,83600.0,3.436,3.4421,3.436,3.4421,83600.0
2011-12-29 14:40:00,5.59,5.59,5.58,5.59,106300.0,3.4421,3.4421,3.436,3.4421,106300.0
2011-12-29 14:50:00,5.58,5.59,5.58,5.58,35200.0,3.436,3.4421,3.436,3.436,35200.0
2011-12-29 15:00:00,5.58,5.59,5.57,5.59,358400.0,3.436,3.4421,3.4298,3.4421,358400.0
2011-12-29 15:10:00,5.58,5.59,5.58,5.59,92800.0,3.436,3.4421,3.436,3.4421,92800.0
2011-12-29 15:20:00,5.59,5.59,5.56,5.58,376800.0,3.4421,3.4421,3.4237,3.436,376800.0
2011-12-29 15:30:00,5.58,5.58,5.57,5.57,126100.0,3.436,3.436,3.4298,3.4298,126100.0
2011-12-29 15:40:00,5.58,5.6,5.57,5.58,514800.0,3.436,3.4483,3.4298,3.436,514800.0
2011-12-29 15:50:00,5.58,5.61,5.58,5.61,659300.0,3.436,3.4545,3.436,3.4545,659300.0
2011-12-30 09:30:00,5.61,5.61,5.57,5.57,153300.0,3.4545,3.4545,3.4298,3.4298,153300.0
2011-12-30 09:40:00,5.57,5.6,5.56,5.6,126900.0,3.4298,3.4483,3.4237,3.4483,126900.0
2011-12-30 09:50:00,5.59,5.6,5.56,5.57,127300.0,3.4421,3.4483,3.4237,3.4298,127300.0
2011-12-30 10:00:00,5.56,5.58,5.56,5.57,130100.0,3.4237,3.436,3.4237,3.4298,130100.0
2011-12-30 10:10:00,5.57,5.58,5.53,5.55,382500.0,3.4298,3.436,3.4052,3.4175,382500.0
2011-12-30 10:20:00,5.55,5.55,5.54,5.55,84000.0,3.4175,3.4175,3.4114,3.4175,84000.0
2011-12-30 10:30:00,5.55,5.55,5.54,5.54,104700.0,3.4175,3.4175,3.4114,3.4114,104700.0
2011-12-30 10:40:00,5.55,5.55,5.54,5.54,57900.0,3.4175,3.4175,3.4114,3.4114,57900.0
2011-12-30 10:50:00,5.54,5.55,5.54,5.54,71500.0,3.4114,3.4175,3.4114,3.4114,71500.0
2011-12-30 11:00:00,5.54,5.55,5.54,5.54,152400.0,3.4114,3.4175,3.4114,3.4114,152400.0
2011-12-30 11:10:00,5.54,5.55,5.54,5.54,34300.0,3.4114,3.4175,3.4114,3.4114,34300.0
2011-12-30 11:20:00,5.54,5.57,5.54,5.57,948200.0,3.4114,3.4298,3.4114,3.4298,948200.0
2011-12-30 11:30:00,5.56,5.57,5.56,5.57,61600.0,3.4237,3.4298,3.4237,3.4298,61600.0
2011-12-30 11:40:00,5.56,5.57,5.55,5.55,66800.0,3.4237,3.4298,3.4175,3.4175,66800.0
2011-12-30 11:50:00,5.55,5.56,5.54,5.54,107600.0,3.4175,3.4237,3.4114,3.4114,107600.0
2011-12-30 12:00:00,5.54,5.55,5.54,5.54,25400.0,3.4114,3.4175,3.4114,3.4114,25400.0
2011-12-30 12:10:00,5.55,5.55,5.53,5.53,209000.0,3.4175,3.4175,3.4052,3.4052,209000.0
2011-12-30 12:20:00,5.53,5.54,5.53,5.53,177500.0,3.4052,3.4114,3.4052,3.4052,177500.0
2011-12-30 12:30:00,5.54,5.54,5.53,5.53,15900.0,3.4114,3.4114,3.4052,3.4052,15900.0
2011-12-30 12:40:00,5.53,5.54,5.53,5.53,15300.0,3.4052,3.4114,3.4052,3.4052,15300.0
2011-12-30 12:50:00,5.53,5.54,5.53,5.54,19200.0,3.4052,3.4114,3.4052,3.4114,19200.0
2011-12-30 13:00:00,5.53,5.54,5.53,5.53,18900.0,3.4052,3.4114,3.4052,3.4052,18900.0
2011-12-30 13:10:00,5.54,5.54,5.53,5.53,29100.0,3.4114,3.4114,3.4052,3.4052,29100.0
2011-12-30 13:20:00,5.53,5.54,5.53,5.53,67800.0,3.4052,3.4114,3.4052,3.4052,67800.0
2011-12-30 13:30:00,5.54,5.54,5.53,5.53,28400.0,3.4114,3.4114,3.4052,3.4052,28400.0
2011-12-30 13:40:00,5.54,5.55,5.53,5.54,177800.0,3.4114,3.4175,3.4052,3.4114,177800.0
2011-12-30 13:50:00,5.53,5.54,5.52,5.52,247100.0,3.4052,3.4114,3.399,3.399,247100.0
2011-12-30 14:00:00,5.53,5.53,5.52,5.52,88900.0,3.4052,3.4052,3.399,3.399,88900.0
2011-12-30 14:10:00,5.52,5.53,5.52,5.53,32100.0,3.399,3.4052,3.399,3.4052,32100.0
2011-12-30 14:20:00,5.52,5.53,5.5,5.5,163100.0,3.399,3.4052,3.3867,3.3867,163100.0
2011-12-30 14:30:00,5.5,5.53,5.5,5.53,146900.0,3.3867,3.4052,3.3867,3.4052,146900.0
2011-12-30 14:40:00,5.53,5.53,5.52,5.52,39800.0,3.4052,3.4052,3.399,3.399,39800.0
2011-12-30 14:50:00,5.53,5.53,5.52,5.52,45200.0,3.4052,3.4052,3.399,3.399,45200.0
2011-12-30 15:00:00,5.52,5.55,5.52,5.54,222400.0,3.399,3.4175,3.399,3.4114,222400.0
2011-12-30 15:10:00,5.54,5.55,5.54,5.54,47000.0,3.4114,3.4175,3.4114,3.4114,47000.0
2011-12-30 15:20:00,5.54,5.56,5.54,5.56,139900.0,3.4114,3.4237,3.4114,3.4237,139900.0
2011-12-30 15:30:00,5.56,5.56,5.55,5.56,135100.0,3.4237,3.4237,3.4175,3.4237,135100.0
2011-12-30 15:40:00,5.56,5.56,5.54,5.54,150700.0,3.4237,3.4237,3.4114,3.4114,150700.0
2011-12-30 15:50:00,5.54,5.54,5.49,5.49,1347400.0,3.4114,3.4114,3.3806,3.3806,1347400.0
2012-01-03 09:30:00,5.6,5.67,5.6,5.67,526700.0,3.4483,3.4914,3.4483,3.4914,526700.0
2012-01-03 09:40:00,5.67,5.69,5.64,5.69,549300.0,3.4914,3.5037,3.4729,3.5037,549300.0
2012-01-03 09:50:00,5.69,5.72,5.68,5.7,314200.0,3.5037,3.5222,3.4976,3.5099,314200.0
2012-01-03 10:00:00,5.7,5.75,5.69,5.75,366600.0,3.5099,3.5407,3.5037,3.5407,366600.0
2012-01-03 10:10:00,5.75,5.75,5.74,5.75,195800.0,3.5407,3.5407,3.5345,3.5407,195800.0
2012-01-03 10:20:00,5.75,5.76,5.73,5.74,327400.0,3.5407,3.5468,3.5284,3.5345,327400.0
2012-01-03 10:30:00,5.74,5.74,5.73,5.74,282100.0,3.5345,3.5345,3.5284,3.5345,282100.0
2012-01-03 10:40:00,5.74,5.74,5.72,5.73,254400.0,3.5345,3.5345,3.5222,3.5284,254400.0
2012-01-03 10:50:00,5.73,5.74,5.72,5.74,193000.0,3.5284,3.5345,3.5222,3.5345,193000.0
2012-01-03 11:00:00,5.74,5.75,5.72,5.73,239600.0,3.5345,3.5407,3.5222,3.5284,239600.0
2012-01-03 11:10:00,5.73,5.73,5.71,5.73,139900.0,3.5284,3.5284,3.516,3.5284,139900.0
2012-01-03 11:20:00,5.73,5.74,5.71,5.72,1066100.0,3.5284,3.5345,3.516,3.5222,1066100.0
2012-01-03 11:30:00,5.72,5.73,5.69,5.7,251200.0,3.5222,3.5284,3.5037,3.5099,251200.0
2012-01-03 11:40:00,5.69,5.7,5.66,5.67,288800.0,3.5037,3.5099,3.4852,3.4914,288800.0
2012-01-03 11:50:00,5.67,5.68,5.67,5.68,139600.0,3.4914,3.4976,3.4914,3.4976,139600.0
2012-01-03 12:00:00,5.68,5.68,5.67,5.68,39000.0,3.4976,3.4976,3.4914,3.4976,39000.0
2012-01-03 12:10:00,5.68,5.68,5.67,5.68,46400.0,3.4976,3.4976,3.4914,3.4976,46400.0
2012-01-03 12:20:00,5.68,5.68,5.67,5.68,25800.0,3.4976,3.4976,3.4914,3.4976,25800.0
2012-01-03 12:30:00,5.68,5.68,5.66,5.67,211200.0,3.4976,3.4976,3.4852,3.4914,211200.0
2012-01-03 12:40:00,5.66,5.67,5.64,5.64,301500.0,3.4852,3.4914,3.4729,3.4729,301500.0
2012-01-03 12:50:00,5.64,5.65,5.63,5.65,135700.0,3.4729,3.4791,3.4668,3.4791,135700.0
2012-01-03 13:00:00,5.64,5.65,5.63,5.65,110100.0,3.4729,3.4791,3.4668,3.4791,110100.0
2012-01-03 13:10:00,5.65,5.66,5.64,5.66,71100.0,3.4791,3.4852,3.4729,3.4852,71100.0
2012-01-03 13:20:00,5.66,5.66,5.65,5.66,45200.0,3.4852,3.4852,3.4791,3.4852,45200.0
2012-01-03 13:30:00,5.66,5.68,5.65,5.68,223800.0,3.4852,3.4976,3.4791,3.4976,223800.0
2012-01-03 13:40:00,5.68,5.68,5.65,5.67,1151700.0,3.4976,3.4976,3.4791,3.4914,1151700.0
2012-01-03 13:50:00,5.67,5.68,5.66,5.68,63400.0,3.4914,3.4976,3.4852,3.4976,63400.0
2012-01-03 14:00:00,5.68,5.68,5.67,5.68,122200.0,3.4976,3.4976,3.4914,3.4976,122200.0
2012-01-03 14:10:00,5.67,5.68,5.66,5.67,97600.0,3.4914,3.4976,3.4852,3.4914,97600.0
2012-01-03 14:20:00,5.67,5.67,5.65,5.66,145200.0,3.4914,3.4914,3.4791,3.4852,145200.0
2012-01-03 14:30:00,5.66,5.67,5.65,5.67,87900.0,3.4852,3.4914,3.4791,3.4914,87900.0
2012-01-03 14:40:00,5.67,5.69,5.66,5.68,226200.0,3.4914,3.5037,3.4852,3.4976,226200.0
2012-01-03 14:50:00,5.68,5.7,5.67,5.68,408200.0,3.4976,3.5099,3.4914,3.4976,408200.0
2012-01-03 15:00:00,5.69,5.69,5.67,5.69,189800.0,3.5037,3.5037,3.4914,3.5037,189800.0
2012-01-03 15:10:00,5.69,5.69,5.67,5.69,228300.0,3.5037,3.5037,3.4914,3.5037,228300.0
2012-01-03 15:20:00,5.69,5.69,5.66,5.66,300100.0,3.5037,3.5037,3.4852,3.4852,300100.0
2012-01-03 15:30:00,5.67,5.68,5.64,5.66,562000.0,3.4914,3.4976,3.4729,3.4852,562000.0
2012-01-03 15:40:00,5.66,5.66,5.64,5.65,492500.0,3.4852,3.4852,3.4729,3.4791,492500.0
2012-01-03 15:50:00,5.65,5.66,5.61,5.62,1191300.0,3.4791,3.4852,3.4545,3.4606,1191300.0
2012-01-04 09:30:00,5.6,5.63,5.56,5.58,156800.0,3.4483,3.4668,3.4237,3.436,156800.0
2012-01-04 09:40:00,5.59,5.62,5.58,5.62,88200.0,3.4421,3.4606,3.436,3.4606,88200.0
2012-01-04 09:50:00,5.62,5.62,5.6,5.61,57000.0,3.4606,3.4606,3.4483,3.4545,57000.0
2012-01-04 10:00:00,5.61,5.61,5.57,5.58,194500.0,3.4545,3.4545,3.4298,3.436,194500.0
2012-01-04 10:10:00,5.57,5.58,5.56,5.58,243500.0,3.4298,3.436,3.4237,3.436,243500.0
2012-01-04 10:20:00,5.58,5.59,5.57,5.58,228600.0,3.436,3.4421,3.4298,3.436,228600.0
2012-01-04 10:30:00,5.58,5.59,5.57,5.59,177300.0,3.436,3.4421,3.4298,3.4421,177300.0
2012-01-04 10:40:00,5.59,5.59,5.57,5.58,85200.0,3.4421,3.4421,3.4298,3.436,85200.0
2012-01-04 10:50:00,5.57,5.6,5.57,5.6,465600.0,3.4298,3.4483,3.4298,3.4483,465600.0
2012-01-04 11:00:00,5.6,5.64,5.59,5.61,386800.0,3.4483,3.4729,3.4421,3.4545,386800.0
2012-01-04 11:10:00,5.62,5.62,5.61,5.61,41700.0,3.4606,3.4606,3.4545,3.4545,41700.0
2012-01-04 11:20:00,5.61,5.62,5.61,5.62,57100.0,3.4545,3.4606,3.4545,3.4606,57100.0
2012-01-04 11:30:00,5.61,5.63,5.61,5.63,130300.0,3.4545,3.4668,3.4545,3.4668,130300.0
2012-01-04 11:40:00,5.63,5.63,5.62,5.63,89900.0,3.4668,3.4668,3.4606,3.4668,89900.0
2012-01-04 11:50:00,5.63,5.65,5.62,5.65,736100.0,3.4668,3.4791,3.4606,3.4791,736100.0
2012-01-04 12:00:00,5.65,5.69,5.64,5.69,282100.0,3.4791,3.5037,3.4729,3.5037,282100.0
2012-01-04 12:10:00,5.69,5.7,5.68,5.69,113300.0,3.5037,3.5099,3.4976,3.5037,113300.0
2012-01-04 12:20:00,5.69,5.69,5.66,5.68,398900.0,3.5037,3.5037,3.4852,3.4976,398900.0
2012-01-04 12:30:00,5.67,5.68,5.66,5.67,187500.0,3.4914,3.4976,3.4852,3.4914,187500.0
2012-01-04 12:40:00,5.67,5.68,5.66,5.68,68200.0,3.4914,3.4976,3.4852,3.4976,68200.0
2012-01-04 12:50:00,5.68,5.69,5.68,5.69,141700.0,3.4976,3.5037,3.4976,3.5037,141700.0
2012-01-04 13:00:00,5.69,5.69,5.68,5.69,83100.0,3.5037,3.5037,3.4976,3.5037,83100.0
2012-01-04 13:10:00,5.69,5.69,5.68,5.69,186500.0,3.5037,3.5037,3.4976,3.5037,186500.0
2012-01-04 13:20:00,5.68,5.69,5.68,5.69,39300.0,3.4976,3.5037,3.4976,3.5037,39300.0
2012-01-04 13:30:00,5.68,5.69,5.68,5.69,32000.0,3.4976,3.5037,3.4976,3.5037,32000.0
2012-01-04 13:40:00,5.69,5.73,5.68,5.73,247900.0,3.5037,3.5284,3.4976,3.5284,247900.0
2012-01-04 13:50:00,5.72,5.74,5.72,5.74,172400.0,3.5222,3.5345,3.5222,3.5345,172400.0
2012-01-04 14:00:00,5.73,5.74,5.71,5.72,212100.0,3.5284,3.5345,3.516,3.5222,212100.0
2012-01-04 14:10:00,5.72,5.72,5.71,5.72,47000.0,3.5222,3.5222,3.516,3.5222,47000.0
2012-01-04 14:20:00,5.71,5.72,5.71,5.72,36300.0,3.516,3.5222,3.516,3.5222,36300.0
2012-01-04 14:30:00,5.71,5.74,5.71,5.74,404700.0,3.516,3.5345,3.516,3.5345,404700.0
2012-01-04 14:40:00,5.73,5.74,5.73,5.74,33300.0,3.5284,3.5345,3.5284,3.5345,33300.0
2012-01-04 14:50:00,5.74,5.74,5.71,5.72,463500.0,3.5345,3.5345,3.516,3.5222,463500.0
2012-01-04 15:00:00,5.72,5.72,5.69,5.69,521000.0,3.5222,3.5222,3.5037,3.5037,521000.0
2012-01-04 15:10:00,5.69,5.7,5.69,5.7,118300.0,3.5037,3.5099,3.5037,3.5099,118300.0
2012-01-04 15:20:00,5.69,5.7,5.68,5.68,268700.0,3.5037,3.5099,3.4976,3.4976,268700.0
2012-01-04 15:30:00,5.69,5.69,5.67,5.68,553500.0,3.5037,3.5037,3.4914,3.4976,553500.0
2012-01-04 15:40:00,5.67,5.69,5.67,5.68,259900.0,3.4914,3.5037,3.4914,3.4976,259900.0
2012-01-04 15:50:00,5.68,5.69,5.66,5.68,1100600.0,3.4976,3.5037,3.4852,3.4976,1100600.0
2012-01-05 09:30:00,5.66,5.66,5.57,5.63,542200.0,3.4852,3.4852,3.4298,3.4668,542200.0
2012-01-05 09:40:00,5.63,5.63,5.56,5.6,479200.0,3.4668,3.4668,3.4237,3.4483,479200.0
2012-01-05 09:50:00,5.59,5.64,5.59,5.63,429800.0,3.4421,3.4729,3.4421,3.4668,429800.0
2012-01-05 10:00:00,5.63,5.65,5.6,5.64,528300.0,3.4668,3.4791,3.4483,3.4729,528300.0
2012-01-05 10:10:00,5.65,5.67,5.64,5.67,122400.0,3.4791,3.4914,3.4729,3.4914,122400.0
2012-01-05 10:20:00,5.67,5.72,5.66,5.72,355600.0,3.4914,3.5222,3.4852,3.5222,355600.0
2012-01-05 10:30:00,5.71,5.73,5.69,5.7,369200.0,3.516,3.5284,3.5037,3.5099,369200.0
2012-01-05 10:40:00,5.7,5.7,5.69,5.7,87100.0,3.5099,3.5099,3.5037,3.5099,87100.0
2012-01-05 10:50:00,5.7,5.71,5.67,5.68,281500.0,3.5099,3.516,3.4914,3.4976,281500.0
2012-01-05 11:00:00,5.68,5.69,5.67,5.68,133800.0,3.4976,3.5037,3.4914,3.4976,133800.0
2012-01-05 11:10:00,5.69,5.69,5.68,5.69,154800.0,3.5037,3.5037,3.4976,3.5037,154800.0
2012-01-05 11:20:00,5.69,5.71,5.68,5.7,85200.0,3.5037,3.516,3.4976,3.5099,85200.0
2012-01-05 11:30:00,5.7,5.71,5.7,5.71,170600.0,3.5099,3.516,3.5099,3.516,170600.0
2012-01-05 11:40:00,5.71,5.73,5.71,5.73,132900.0,3.516,3.5284,3.516,3.5284,132900.0
2012-01-05 11:50:00,5.73,5.76,5.73,5.75,325800.0,3.5284,3.5468,3.5284,3.5407,325800.0
2012-01-05 12:00:00,5.75,5.77,5.73,5.74,427900.0,3.5407,3.553,3.5284,3.5345,427900.0
2012-01-05 12:10:00,5.75,5.79,5.74,5.76,469400.0,3.5407,3.5653,3.5345,3.5468,469400.0
2012-01-05 12:20:00,5.76,5.76,5.74,5.76,244900.0,3.5468,3.5468,3.5345,3.5468,244900.0
2012-01-05 12:30:00,5.75,5.76,5.73,5.73,300400.0,3.5407,3.5468,3.5284,3.5284,300400.0
2012-01-05 12:40:00,5.74,5.78,5.73,5.78,268000.0,3.5345,3.5591,3.5284,3.5591,268000.0
2012-01-05 12:50:00,5.77,5.82,5.77,5.82,293600.0,3.553,3.5838,3.553,3.5838,293600.0
2012-01-05 13:00:00,5.82,5.82,5.8,5.81,306800.0,3.5838,3.5838,3.5715,3.5776,306800.0
2012-01-05 13:10:00,5.81,5.81,5.8,5.81,36300.0,3.5776,3.5776,3.5715,3.5776,36300.0
2012-01-05 13:20:00,5.81,5.82,5.8,5.82,100400.0,3.5776,3.5838,3.5715,3.5838,100400.0
2012-01-05 13:30:00,5.82,5.82,5.81,5.82,78900.0,3.5838,3.5838,3.5776,3.5838,78900.0
2012-01-05 13:40:00,5.82,5.83,5.81,5.83,238400.0,3.5838,3.5899,3.5776,3.5899,238400.0
2012-01-05 13:50:00,5.83,5.83,5.82,5.82,71200.0,3.5899,3.5899,3.5838,3.5838,71200.0
2012-01-05 14:00:00,5.83,5.83,5.8,5.81,173300.0,3.5899,3.5899,3.5715,3.5776,173300.0
2012-01-05 14:10:00,5.81,5.82,5.8,5.82,93600.0,3.5776,3.5838,3.5715,3.5838,93600.0
2012-01-05 14:20:00,5.82,5.83,5.79,5.8,186100.0,3.5838,3.5899,3.5653,3.5715,186100.0
2012-01-05 14:30:00,5.79,5.82,5.76,5.78,1270900.0,3.5653,3.5838,3.5468,3.5591,1270900.0
2012-01-05 14:40:00,5.78,5.78,5.76,5.76,116500.0,3.5591,3.5591,3.5468,3.5468,116500.0
2012-01-05 14:50:00,5.76,5.76,5.73,5.75,318000.0,3.5468,3.5468,3.5284,3.5407,318000.0
2012-01-05 15:00:00,5.75,5.77,5.75,5.77,62600.0,3.5407,3.553,3.5407,3.553,62600.0
2012-01-05 15:10:00,5.77,5.77,5.74,5.75,121300.0,3.553,3.553,3.5345,3.5407,121300.0
2012-01-05 15:20:00,5.75,5.76,5.74,5.76,670700.0,3.5407,3.5468,3.5345,3.5468,670700.0
2012-01-05 15:30:00,5.75,5.77,5.75,5.75,224700.0,3.5407,3.553,3.5407,3.5407,224700.0
2012-01-05 15:40:00,5.75,5.78,5.75,5.78,224600.0,3.5407,3.5591,3.5407,3.5591,224600.0
2012-01-05 15:50:00,5.78,5.79,5.78,5.78,858500.0,3.5591,3.5653,3.5591,3.5591,858500.0
2012-01-06 09:30:00,5.81,5.83,5.76,5.76,573500.0,3.5776,3.5899,3.5468,3.5468,573500.0
2012-01-06 09:40:00,5.76,5.8,5.73,5.79,1054300.0,3.5468,3.5715,3.5284,3.5653,1054300.0
2012-01-06 09:50:00,5.78,5.79,5.74,5.75,420400.0,3.5591,3.5653,3.5345,3.5407,420400.0
2012-01-06 10:00:00,5.75,5.76,5.73,5.75,349900.0,3.5407,3.5468,3.5284,3.5407,349900.0
2012-01-06 10:10:00,5.75,5.76,5.74,5.74,270000.0,3.5407,3.5468,3.5345,3.5345,270000.0
2012-01-06 10:20:00,5.74,5.76,5.73,5.75,188400.0,3.5345,3.5468,3.5284,3.5407,188400.0
2012-01-06 10:30:00,5.75,5.82,5.75,5.81,542400.0,3.5407,3.5838,3.5407,3.5776,542400.0
2012-01-06 10:40:00,5.81,5.81,5.78,5.81,340900.0,3.5776,3.5776,3.5591,3.5776,340900.0
2012-01-06 10:50:00,5.81,5.82,5.8,5.8,190300.0,3.5776,3.5838,3.5715,3.5715,190300.0
2012-01-06 11:00:00,5.8,5.83,5.79,5.83,292100.0,3.5715,3.5899,3.5653,3.5899,292100.0
2012-01-06 11:10:00,5.83,5.84,5.82,5.84,264700.0,3.5899,3.5961,3.5838,3.5961,264700.0
2012-01-06 11:20:00,5.84,5.84,5.81,5.81,114700.0,3.5961,3.5961,3.5776,3.5776,114700.0
2012-01-06 11:30:00,5.82,5.82,5.81,5.81,52000.0,3.5838,3.5838,3.5776,3.5776,52000.0
2012-01-06 11:40:00,5.82,5.84,5.81,5.84,308600.0,3.5838,3.5961,3.5776,3.5961,308600.0
2012-01-06 11:50:00,5.84,5.85,5.83,5.83,127400.0,3.5961,3.6022,3.5899,3.5899,127400.0
2012-01-06 12:00:00,5.83,5.84,5.83,5.83,190700.0,3.5899,3.5961,3.5899,3.5899,190700.0
2012-01-06 12:10:00,5.83,5.84,5.82,5.82,109300.0,3.5899,3.5961,3.5838,3.5838,109300.0
2012-01-06 12:20:00,5.83,5.84,5.82,5.82,115800.0,3.5899,3.5961,3.5838,3.5838,115800.0
2012-01-06 12:30:00,5.82,5.83,5.81,5.81,84600.0,3.5838,3.5899,3.5776,3.5776,84600.0
2012-01-06 12:40:00,5.81,5.82,5.78,5.79,248700.0,3.5776,3.5838,3.5591,3.5653,248700.0
2012-01-06 12:50:00,5.79,5.8,5.78,5.79,130300.0,3.5653,3.5715,3.5591,3.5653,130300.0
2012-01-06 13:00:00,5.8,5.81,5.78,5.78,328500.0,3.5715,3.5776,3.5591,3.5591,328500.0
2012-01-06 13:10:00,5.78,5.79,5.76,5.78,119900.0,3.5591,3.5653,3.5468,3.5591,119900.0
2012-01-06 13:20:00,5.77,5.78,5.77,5.77,90400.0,3.553,3.5591,3.553,3.553,90400.0
2012-01-06 13:30:00,5.77,5.77,5.75,5.75,194100.0,3.553,3.553,3.5407,3.5407,194100.0
2012-01-06 13:40:00,5.75,5.78,5.75,5.78,134700.0,3.5407,3.5591,3.5407,3.5591,134700.0
2012-01-06 13:50:00,5.78,5.8,5.77,5.79,120100.0,3.5591,3.5715,3.553,3.5653,120100.0
2012-01-06 14:00:00,5.78,5.81,5.78,5.8,251300.0,3.5591,3.5776,3.5591,3.5715,251300.0
2012-01-06 14:10:00,5.81,5.81,5.79,5.81,190100.0,3.5776,3.5776,3.5653,3.5776,190100.0
2012-01-06 14:20:00,5.8,5.81,5.8,5.81,42200.0,3.5715,3.5776,3.5715,3.5776,42200.0
2012-01-06 14:30:00,5.8,5.81,5.8,5.81,63100.0,3.5715,3.5776,3.5715,3.5776,63100.0
2012-01-06 14:40:00,5.8,5.81,5.8,5.8,120900.0,3.5715,3.5776,3.5715,3.5715,120900.0
2012-01-06 14:50:00,5.81,5.82,5.8,5.82,511100.0,3.5776,3.5838,3.5715,3.5838,511100.0
2012-01-06 15:00:00,5.82,5.82,5.81,5.81,134900.0,3.5838,3.5838,3.5776,3.5776,134900.0
2012-01-06 15:10:00,5.82,5.82,5.8,5.8,148100.0,3.5838,3.5838,3.5715,3.5715,148100.0
2012-01-06 15:20:00,5.8,5.81,5.79,5.79,123100.0,3.5715,3.5776,3.5653,3.5653,123100.0
2012-01-06 15:30:00,5.79,5.8,5.79,5.79,114000.0,3.5653,3.5715,3.5653,3.5653,114000.0
2012-01-06 15:40:00,5.79,5.8,5.78,5.79,346200.0,3.5653,3.5715,3.5591,3.5653,346200.0
2012-01-06 15:50:00,5.78,5.8,5.78,5.8,642100.0,3.5591,3.5715,3.5591,3.5715,642100.0
2012-01-09 09:30:00,5.78,5.83,5.77,5.78,409400.0,3.5591,3.5899,3.553,3.5591,409400.0
2012-01-09 09:40:00,5.78,5.79,5.74,5.76,480500.0,3.5591,3.5653,3.5345,3.5468,480500.0
2012-01-09 09:50:00,5.77,5.8,5.76,5.79,369100.0,3.553,3.5715,3.5468,3.5653,369100.0
2012-01-09 10:00:00,5.8,5.8,5.77,5.79,396300.0,3.5715,3.5715,3.553,3.5653,396300.0
2012-01-09 10:10:00,5.79,5.81,5.78,5.81,566600.0,3.5653,3.5776,3.5591,3.5776,566600.0
2012-01-09 10:20:00,5.81,5.85,5.81,5.85,442000.0,3.5776,3.6022,3.5776,3.6022,442000.0
2012-01-09 10:30:00,5.85,5.87,5.84,5.86,534900.0,3.6022,3.6146,3.5961,3.6084,534900.0
2012-01-09 10:40:00,5.86,5.86,5.8,5.81,498200.0,3.6084,3.6084,3.5715,3.5776,498200.0
2012-01-09 10:50:00,5.81,5.82,5.8,5.81,124600.0,3.5776,3.5838,3.5715,3.5776,124600.0
2012-01-09 11:00:00,5.82,5.83,5.78,5.81,430900.0,3.5838,3.5899,3.5591,3.5776,430900.0
2012-01-09 11:10:00,5.81,5.81,5.79,5.79,297400.0,3.5776,3.5776,3.5653,3.5653,297400.0
2012-01-09 11:20:00,5.79,5.84,5.79,5.83,916200.0,3.5653,3.5961,3.5653,3.5899,916200.0
2012-01-09 11:30:00,5.83,5.84,5.82,5.83,379700.0,3.5899,3.5961,3.5838,3.5899,379700.0
2012-01-09 11:40:00,5.83,5.84,5.83,5.83,127700.0,3.5899,3.5961,3.5899,3.5899,127700.0
2012-01-09 11:50:00,5.84,5.84,5.83,5.83,206100.0,3.5961,3.5961,3.5899,3.5899,206100.0
2012-01-09 12:00:00,5.83,5.86,5.83,5.84,390600.0,3.5899,3.6084,3.5899,3.5961,390600.0
2012-01-09 12:10:00,5.84,5.85,5.83,5.84,99400.0,3.5961,3.6022,3.5899,3.5961,99400.0
2012-01-09 12:20:00,5.84,5.85,5.83,5.85,162700.0,3.5961,3.6022,3.5899,3.6022,162700.0
2012-01-09 12:30:00,5.84,5.85,5.84,5.85,41000.0,3.5961,3.6022,3.5961,3.6022,41000.0
2012-01-09 12:40:00,5.84,5.85,5.83,5.83,112400.0,3.5961,3.6022,3.5899,3.5899,112400.0
2012-01-09 12:50:00,5.84,5.86,5.83,5.85,535800.0,3.5961,3.6084,3.5899,3.6022,535800.0
2012-01-09 13:00:00,5.85,5.85,5.83,5.85,295000.0,3.6022,3.6022,3.5899,3.6022,295000.0
2012-01-09 13:10:00,5.85,5.86,5.84,5.86,105300.0,3.6022,3.6084,3.5961,3.6084,105300.0
2012-01-09 13:20:00,5.86,5.86,5.84,5.86,106000.0,3.6084,3.6084,3.5961,3.6084,106000.0
2012-01-09 13:30:00,5.86,5.86,5.85,5.86,84600.0,3.6084,3.6084,3.6022,3.6084,84600.0
2012-01-09 13:40:00,5.86,5.87,5.85,5.85,478400.0,3.6084,3.6146,3.6022,3.6022,478400.0
2012-01-09 13:50:00,5.86,5.86,5.85,5.86,60300.0,3.6084,3.6084,3.6022,3.6084,60300.0
2012-01-09 14:00:00,5.85,5.88,5.84,5.88,768100.0,3.6022,3.6207,3.5961,3.6207,768100.0
2012-01-09 14:10:00,5.88,5.88,5.85,5.86,636900.0,3.6207,3.6207,3.6022,3.6084,636900.0
2012-01-09 14:20:00,5.86,5.86,5.83,5.84,524200.0,3.6084,3.6084,3.5899,3.5961,524200.0
2012-01-09 14:30:00,5.83,5.86,5.83,5.85,264100.0,3.5899,3.6084,3.5899,3.6022,264100.0
2012-01-09 14:40:00,5.85,5.87,5.84,5.85,581700.0,3.6022,3.6146,3.5961,3.6022,581700.0
2012-01-09 14:50:00,5.86,5.86,5.84,5.84,328900.0,3.6084,3.6084,3.5961,3.5961,328900.0
2012-01-09 15:00:00,5.84,5.86,5.84,5.85,260900.0,3.5961,3.6084,3.5961,3.6022,260900.0
2012-01-09 15:10:00,5.85,5.85,5.84,5.84,127600.0,3.6022,3.6022,3.5961,3.5961,127600.0
2012-01-09 15:20:00,5.85,5.85,5.83,5.85,401400.0,3.6022,3.6022,3.5899,3.6022,401400.0
2012-01-09 15:30:00,5.85,5.85,5.84,5.85,174400.0,3.6022,3.6022,3.5961,3.6022,174400.0
2012-01-09 15:40:00,5.85,5.86,5.83,5.83,928400.0,3.6022,3.6084,3.5899,3.5899,928400.0
2012-01-09 15:50:00,5.83,5.87,5.83,5.86,942800.0,3.5899,3.6146,3.5899,3.6084,942800.0
2012-01-10 09:30:00,5.97,5.97,5.88,5.89,620600.0,3.6761,3.6761,3.6207,3.6269,620600.0
2012-01-10 09:40:00,5.89,5.91,5.87,5.91,534700.0,3.6269,3.6392,3.6146,3.6392,534700.0
2012-01-10 09:50:00,5.91,5.92,5.9,5.91,393400.0,3.6392,3.6453,3.633,3.6392,393400.0
2012-01-10 10:00:00,5.91,5.95,5.9,5.94,653600.0,3.6392,3.6638,3.633,3.6577,653600.0
2012-01-10 10:10:00,5.94,5.95,5.93,5.94,230700.0,3.6577,3.6638,3.6515,3.6577,230700.0
2012-01-10 10:20:00,5.93,5.94,5.91,5.93,556900.0,3.6515,3.6577,3.6392,3.6515,556900.0
2012-01-10 10:30:00,5.93,5.94,5.91,5.92,615500.0,3.6515,3.6577,3.6392,3.6453,615500.0
2012-01-10 10:40:00,5.91,5.93,5.91,5.92,509400.0,3.6392,3.6515,3.6392,3.6453,509400.0
2012-01-10 10:50:00,5.91,5.92,5.89,5.91,273300.0,3.6392,3.6453,3.6269,3.6392,273300.0
2012-01-10 11:00:00,5.9,5.91,5.89,5.91,177000.0,3.633,3.6392,3.6269,3.6392,177000.0
2012-01-10 11:10:00,5.91,5.93,5.91,5.93,129900.0,3.6392,3.6515,3.6392,3.6515,129900.0
2012-01-10 11:20:00,5.92,5.93,5.91,5.92,173200.0,3.6453,3.6515,3.6392,3.6453,173200.0
2012-01-10 11:30:00,5.92,5.92,5.88,5.89,1084700.0,3.6453,3.6453,3.6207,3.6269,1084700.0
2012-01-10 11:40:00,5.89,5.89,5.88,5.89,95000.0,3.6269,3.6269,3.6207,3.6269,95000.0
2012-01-10 11:50:00,5.88,5.9,5.88,5.89,192000.0,3.6207,3.633,3.6207,3.6269,192000.0
2012-01-10 12:00:00,5.89,5.9,5.88,5.89,171200.0,3.6269,3.633,3.6207,3.6269,171200.0
2012-01-10 12:10:00,5.89,5.89,5.88,5.88,92900.0,3.6269,3.6269,3.6207,3.6207,92900.0
2012-01-10 12:20:00,5.88,5.89,5.85,5.87,389700.0,3.6207,3.6269,3.6022,3.6146,389700.0
2012-01-10 12:30:00,5.87,5.87,5.86,5.87,100800.0,3.6146,3.6146,3.6084,3.6146,100800.0
2012-01-10 12:40:00,5.87,5.88,5.86,5.88,87800.0,3.6146,3.6207,3.6084,3.6207,87800.0
2012-01-10 12:50:00,5.88,5.9,5.87,5.88,220700.0,3.6207,3.633,3.6146,3.6207,220700.0
2012-01-10 13:00:00,5.88,5.9,5.88,5.89,149000.0,3.6207,3.633,3.6207,3.6269,149000.0
2012-01-10 13:10:00,5.89,5.89,5.88,5.88,50300.0,3.6269,3.6269,3.6207,3.6207,50300.0
2012-01-10 13:20:00,5.89,5.89,5.88,5.89,39400.0,3.6269,3.6269,3.6207,3.6269,39400.0
2012-01-10 13:30:00,5.89,5.91,5.88,5.9,196700.0,3.6269,3.6392,3.6207,3.633,196700.0
2012-01-10 13:40:00,5.9,5.9,5.88,5.89,177100.0,3.633,3.633,3.6207,3.6269,177100.0
2012-01-10 13:50:00,5.89,5.9,5.88,5.88,208700.0,3.6269,3.633,3.6207,3.6207,208700.0
2012-01-10 14:00:00,5.89,5.89,5.88,5.89,33500.0,3.6269,3.6269,3.6207,3.6269,33500.0
2012-01-10 14:10:00,5.89,5.9,5.88,5.9,166600.0,3.6269,3.633,3.6207,3.633,166600.0
2012-01-10 14:20:00,5.9,5.9,5.89,5.9,32500.0,3.633,3.633,3.6269,3.633,32500.0
2012-01-10 14:30:00,5.9,5.93,5.9,5.93,462000.0,3.633,3.6515,3.633,3.6515,462000.0
2012-01-10 14:40:00,5.92,5.93,5.9,5.92,316100.0,3.6453,3.6515,3.633,3.6453,316100.0
2012-01-10 14:50:00,5.92,5.93,5.91,5.93,149600.0,3.6453,3.6515,3.6392,3.6515,149600.0
2012-01-10 15:00:00,5.93,5.93,5.92,5.93,92300.0,3.6515,3.6515,3.6453,3.6515,92300.0
2012-01-10 15:10:00,5.92,5.93,5.91,5.92,195000.0,3.6453,3.6515,3.6392,3.6453,195000.0
2012-01-10 15:20:00,5.91,5.92,5.9,5.91,300100.0,3.6392,3.6453,3.633,3.6392,300100.0
2012-01-10 15:30:00,5.91,5.91,5.88,5.88,224800.0,3.6392,3.6392,3.6207,3.6207,224800.0
2012-01-10 15:40:00,5.89,5.9,5.88,5.89,436000.0,3.6269,3.633,3.6207,3.6269,436000.0
2012-01-10 15:50:00,5.89,5.9,5.88,5.9,823800.0,3.6269,3.633,3.6207,3.633,823800.0
2012-01-11 09:30:00,5.84,5.84,5.79,5.82,778900.0,3.5961,3.5961,3.5653,3.5838,778900.0
2012-01-11 09:40:00,5.82,5.83,5.81,5.83,464200.0,3.5838,3.5899,3.5776,3.5899,464200.0
2012-01-11 09:50:00,5.82,5.83,5.82,5.82,386300.0,3.5838,3.5899,3.5838,3.5838,386300.0
2012-01-11 10:00:00,5.83,5.83,5.81,5.82,423900.0,3.5899,3.5899,3.5776,3.5838,423900.0
2012-01-11 10:10:00,5.81,5.82,5.81,5.82,126700.0,3.5776,3.5838,3.5776,3.5838,126700.0
2012-01-11 10:20:00,5.82,5.83,5.81,5.83,263700.0,3.5838,3.5899,3.5776,3.5899,263700.0
2012-01-11 10:30:00,5.83,5.85,5.82,5.84,260700.0,3.5899,3.6022,3.5838,3.5961,260700.0
2012-01-11 10:40:00,5.84,5.85,5.84,5.85,143600.0,3.5961,3.6022,3.5961,3.6022,143600.0
2012-01-11 10:50:00,5.85,5.85,5.82,5.82,1019000.0,3.6022,3.6022,3.5838,3.5838,1019000.0
2012-01-11 11:00:00,5.82,5.83,5.82,5.83,395600.0,3.5838,3.5899,3.5838,3.5899,395600.0
2012-01-11 11:10:00,5.82,5.85,5.82,5.84,793900.0,3.5838,3.6022,3.5838,3.5961,793900.0
2012-01-11 11:20:00,5.84,5.85,5.84,5.85,200500.0,3.5961,3.6022,3.5961,3.6022,200500.0
2012-01-11 11:30:00,5.85,5.86,5.84,5.85,320000.0,3.6022,3.6084,3.5961,3.6022,320000.0
2012-01-11 11:40:00,5.85,5.88,5.84,5.86,693200.0,3.6022,3.6207,3.5961,3.6084,693200.0
2012-01-11 11:50:00,5.87,5.89,5.86,5.88,311700.0,3.6146,3.6269,3.6084,3.6207,311700.0
2012-01-11 12:00:00,5.88,5.91,5.88,5.91,222000.0,3.6207,3.6392,3.6207,3.6392,222000.0
2012-01-11 12:10:00,5.91,5.92,5.89,5.9,386900.0,3.6392,3.6453,3.6269,3.633,386900.0
2012-01-11 12:20:00,5.89,5.9,5.88,5.88,618000.0,3.6269,3.633,3.6207,3.6207,618000.0
2012-01-11 12:30:00,5.88,5.89,5.87,5.88,134500.0,3.6207,3.6269,3.6146,3.6207,134500.0
2012-01-11 12:40:00,5.88,5.89,5.87,5.89,156300.0,3.6207,3.6269,3.6146,3.6269,156300.0
2012-01-11 12:50:00,5.89,5.89,5.87,5.87,69200.0,3.6269,3.6269,3.6146,3.6146,69200.0
2012-01-11 13:00:00,5.88,5.88,5.87,5.88,44400.0,3.6207,3.6207,3.6146,3.6207,44400.0
2012-01-11 13:10:00,5.88,5.9,5.87,5.87,422600.0,3.6207,3.633,3.6146,3.6146,422600.0
2012-01-11 13:20:00,5.87,5.88,5.87,5.87,69300.0,3.6146,3.6207,3.6146,3.6146,69300.0
2012-01-11 13:30:00,5.87,5.89,5.87,5.88,326200.0,3.6146,3.6269,3.6146,3.6207,326200.0
2012-01-11 13:40:00,5.88,5.91,5.87,5.9,407800.0,3.6207,3.6392,3.6146,3.633,407800.0
2012-01-11 13:50:00,5.9,5.91,5.89,5.89,515800.0,3.633,3.6392,3.6269,3.6269,515800.0
2012-01-11 14:00:00,5.89,5.9,5.89,5.89,79300.0,3.6269,3.633,3.6269,3.6269,79300.0
2012-01-11 14:10:00,5.89,5.9,5.89,5.9,90800.0,3.6269,3.633,3.6269,3.633,90800.0
2012-01-11 14:20:00,5.89,5.9,5.89,5.9,333800.0,3.6269,3.633,3.6269,3.633,333800.0
2012-01-11 14:30:00,5.89,5.91,5.89,5.91,296100.0,3.6269,3.6392,3.6269,3.6392,296100.0
2012-01-11 14:40:00,5.9,5.92,5.9,5.91,235600.0,3.633,3.6453,3.633,3.6392,235600.0
2012-01-11 14:50:00,5.91,5.92,5.91,5.91,89600.0,3.6392,3.6453,3.6392,3.6392,89600.0
2012-01-11 15:00:00,5.91,5.92,5.91,5.91,153100.0,3.6392,3.6453,3.6392,3.6392,153100.0
2012-01-11 15:10:00,5.92,5.92,5.91,5.92,66000.0,3.6453,3.6453,3.6392,3.6453,66000.0
2012-01-11 15:20:00,5.92,5.93,5.91,5.93,224500.0,3.6453,3.6515,3.6392,3.6515,224500.0
2012-01-11 15:30:00,5.93,5.94,5.92,5.94,291000.0,3.6515,3.6577,3.6453,3.6577,291000.0
2012-01-11 15:40:00,5.94,5.94,5.93,5.93,146600.0,3.6577,3.6577,3.6515,3.6515,146600.0
2012-01-11 15:50:00,5.93,5.94,5.92,5.94,1313900.0,3.6515,3.6577,3.6453,3.6577,1313900.0
2012-01-12 09:30:00,5.94,5.97,5.91,5.92,608000.0,3.6577,3.6761,3.6392,3.6453,608000.0
2012-01-12 09:40:00,5.93,5.94,5.91,5.93,530500.0,3.6515,3.6577,3.6392,3.6515,530500.0
2012-01-12 09:50:00,5.93,5.94,5.93,5.93,174100.0,3.6515,3.6577,3.6515,3.6515,174100.0
2012-01-12 10:00:00,5.93,5.94,5.9,5.91,461500.0,3.6515,3.6577,3.633,3.6392,461500.0
2012-01-12 10:10:00,5.9,5.92,5.88,5.89,444400.0,3.633,3.6453,3.6207,3.6269,444400.0
2012-01-12 10:20:00,5.88,5.89,5.88,5.88,206900.0,3.6207,3.6269,3.6207,3.6207,206900.0
2012-01-12 10:30:00,5.88,5.9,5.88,5.89,203400.0,3.6207,3.633,3.6207,3.6269,203400.0
2012-01-12 10:40:00,5.89,5.9,5.88,5.88,278600.0,3.6269,3.633,3.6207,3.6207,278600.0
2012-01-12 10:50:00,5.88,5.89,5.88,5.88,135400.0,3.6207,3.6269,3.6207,3.6207,135400.0
2012-01-12 11:00:00,5.89,5.92,5.88,5.92,342600.0,3.6269,3.6453,3.6207,3.6453,342600.0
2012-01-12 11:10:00,5.92,5.92,5.9,5.9,117800.0,3.6453,3.6453,3.633,3.633,117800.0
2012-01-12 11:20:00,5.9,5.91,5.89,5.91,162600.0,3.633,3.6392,3.6269,3.6392,162600.0
2012-01-12 11:30:00,5.9,5.91,5.9,5.91,57200.0,3.633,3.6392,3.633,3.6392,57200.0
2012-01-12 11:40:00,5.91,5.91,5.9,5.9,42800.0,3.6392,3.6392,3.633,3.633,42800.0
2012-01-12 11:50:00,5.9,5.91,5.9,5.9,38000.0,3.633,3.6392,3.633,3.633,38000.0
2012-01-12 12:00:00,5.9,5.91,5.9,5.91,80500.0,3.633,3.6392,3.633,3.6392,80500.0
2012-01-12 12:10:00,5.9,5.91,5.89,5.9,1513200.0,3.633,3.6392,3.6269,3.633,1513200.0
2012-01-12 12:20:00,5.9,5.95,5.89,5.94,1072500.0,3.633,3.6638,3.6269,3.6577,1072500.0
2012-01-12 12:30:00,5.95,5.95,5.94,5.95,116600.0,3.6638,3.6638,3.6577,3.6638,116600.0
2012-01-12 12:40:00,5.95,5.95,5.94,5.95,140200.0,3.6638,3.6638,3.6577,3.6638,140200.0
2012-01-12 12:50:00,5.94,5.96,5.94,5.96,439300.0,3.6577,3.67,3.6577,3.67,439300.0
2012-01-12 13:00:00,5.95,5.97,5.95,5.96,306100.0,3.6638,3.6761,3.6638,3.67,306100.0
2012-01-12 13:10:00,5.96,5.97,5.94,5.94,297400.0,3.67,3.6761,3.6577,3.6577,297400.0
2012-01-12 13:20:00,5.94,5.95,5.94,5.95,55900.0,3.6577,3.6638,3.6577,3.6638,55900.0
2012-01-12 13:30:00,5.94,5.95,5.92,5.92,114700.0,3.6577,3.6638,3.6453,3.6453,114700.0
2012-01-12 13:40:00,5.92,5.93,5.92,5.93,44800.0,3.6453,3.6515,3.6453,3.6515,44800.0
2012-01-12 13:50:00,5.92,5.93,5.92,5.92,22900.0,3.6453,3.6515,3.6453,3.6453,22900.0
2012-01-12 14:00:00,5.92,5.93,5.9,5.9,212200.0,3.6453,3.6515,3.633,3.633,212200.0
2012-01-12 14:10:00,5.9,5.91,5.9,5.9,69100.0,3.633,3.6392,3.633,3.633,69100.0
2012-01-12 14:20:00,5.9,5.91,5.9,5.91,43900.0,3.633,3.6392,3.633,3.6392,43900.0
2012-01-12 14:30:00,5.9,5.93,5.9,5.93,153300.0,3.633,3.6515,3.633,3.6515,153300.0
2012-01-12 14:40:00,5.92,5.94,5.92,5.93,187700.0,3.6453,3.6577,3.6453,3.6515,187700.0
2012-01-12 14:50:00,5.93,5.94,5.92,5.94,120100.0,3.6515,3.6577,3.6453,3.6577,120100.0
2012-01-12 15:00:00,5.93,5.94,5.93,5.94,87000.0,3.6515,3.6577,3.6515,3.6577,87000.0
2012-01-12 15:10:00,5.94,5.94,5.93,5.94,62800.0,3.6577,3.6577,3.6515,3.6577,62800.0
2012-01-12 15:20:00,5.93,5.94,5.93,5.94,80700.0,3.6515,3.6577,3.6515,3.6577,80700.0
2012-01-12 15:30:00,5.93,5.94,5.93,5.94,114900.0,3.6515,3.6577,3.6515,3.6577,114900.0
2012-01-12 15:40:00,5.94,5.96,5.93,5.96,406000.0,3.6577,3.67,3.6515,3.67,406000.0
2012-01-12 15:50:00,5.96,5.97,5.96,5.97,870200.0,3.67,3.6761,3.67,3.6761,870200.0
2012-01-13 09:30:00,5.89,5.91,5.85,5.91,355400.0,3.6269,3.6392,3.6022,3.6392,355400.0
2012-01-13 09:40:00,5.91,5.91,5.87,5.9,298000.0,3.6392,3.6392,3.6146,3.633,298000.0
2012-01-13 09:50:00,5.9,5.92,5.87,5.9,517100.0,3.633,3.6453,3.6146,3.633,517100.0
2012-01-13 10:00:00,5.9,5.9,5.86,5.88,581000.0,3.633,3.633,3.6084,3.6207,581000.0
2012-01-13 10:10:00,5.88,5.88,5.83,5.83,717300.0,3.6207,3.6207,3.5899,3.5899,717300.0
2012-01-13 10:20:00,5.83,5.86,5.82,5.85,343400.0,3.5899,3.6084,3.5838,3.6022,343400.0
2012-01-13 10:30:00,5.85,5.86,5.84,5.84,273800.0,3.6022,3.6084,3.5961,3.5961,273800.0
2012-01-13 10:40:00,5.85,5.87,5.84,5.87,203300.0,3.6022,3.6146,3.5961,3.6146,203300.0
2012-01-13 10:50:00,5.87,5.88,5.86,5.87,245200.0,3.6146,3.6207,3.6084,3.6146,245200.0
2012-01-13 11:00:00,5.87,5.88,5.86,5.87,261700.0,3.6146,3.6207,3.6084,3.6146,261700.0
2012-01-13 11:10:00,5.87,5.89,5.86,5.88,234600.0,3.6146,3.6269,3.6084,3.6207,234600.0
2012-01-13 11:20:00,5.89,5.91,5.88,5.9,325800.0,3.6269,3.6392,3.6207,3.633,325800.0
2012-01-13 11:30:00,5.9,5.92,5.89,5.92,312200.0,3.633,3.6453,3.6269,3.6453,312200.0
2012-01-13 11:40:00,5.92,5.94,5.91,5.91,1109100.0,3.6453,3.6577,3.6392,3.6392,1109100.0
2012-01-13 11:50:00,5.92,5.95,5.91,5.94,300900.0,3.6453,3.6638,3.6392,3.6577,300900.0
2012-01-13 12:00:00,5.93,5.93,5.91,5.91,116400.0,3.6515,3.6515,3.6392,3.6392,116400.0
2012-01-13 12:10:00,5.91,5.92,5.89,5.9,121500.0,3.6392,3.6453,3.6269,3.633,121500.0
2012-01-13 12:20:00,5.89,5.9,5.89,5.9,19300.0,3.6269,3.633,3.6269,3.633,19300.0
2012-01-13 12:30:00,5.9,5.9,5.89,5.9,12900.0,3.633,3.633,3.6269,3.633,12900.0
2012-01-13 12:40:00,5.9,5.92,5.89,5.92,92200.0,3.633,3.6453,3.6269,3.6453,92200.0
2012-01-13 12:50:00,5.92,5.93,5.91,5.93,49000.0,3.6453,3.6515,3.6392,3.6515,49000.0
2012-01-13 13:00:00,5.93,5.93,5.9,5.9,109000.0,3.6515,3.6515,3.633,3.633,109000.0
2012-01-13 13:10:00,5.9,5.91,5.88,5.88,231500.0,3.633,3.6392,3.6207,3.6207,231500.0
2012-01-13 13:20:00,5.89,5.9,5.88,5.89,94100.0,3.6269,3.633,3.6207,3.6269,94100.0
2012-01-13 13:30:00,5.89,5.89,5.88,5.89,48100.0,3.6269,3.6269,3.6207,3.6269,48100.0
2012-01-13 13:40:00,5.89,5.91,5.88,5.91,83900.0,3.6269,3.6392,3.6207,3.6392,83900.0
2012-01-13 13:50:00,5.91,5.93,5.91,5.92,229500.0,3.6392,3.6515,3.6392,3.6453,229500.0
2012-01-13 14:00:00,5.92,5.92,5.91,5.92,38700.0,3.6453,3.6453,3.6392,3.6453,38700.0
2012-01-13 14:10:00,5.92,5.93,5.91,5.92,142600.0,3.6453,3.6515,3.6392,3.6453,142600.0
2012-01-13 14:20:00,5.93,5.93,5.92,5.93,77100.0,3.6515,3.6515,3.6453,3.6515,77100.0
2012-01-13 14:30:00,5.93,5.95,5.93,5.94,165000.0,3.6515,3.6638,3.6515,3.6577,165000.0
2012-01-13 14:40:00,5.94,5.95,5.93,5.95,165700.0,3.6577,3.6638,3.6515,3.6638,165700.0
2012-01-13 14:50:00,5.95,5.95,5.94,5.95,79800.0,3.6638,3.6638,3.6577,3.6638,79800.0
2012-01-13 15:00:00,5.95,5.96,5.94,5.96,231300.0,3.6638,3.67,3.6577,3.67,231300.0
2012-01-13 15:10:00,5.96,5.98,5.95,5.96,515400.0,3.67,3.6823,3.6638,3.67,515400.0
2012-01-13 15:20:00,5.96,5.98,5.96,5.96,235900.0,3.67,3.6823,3.67,3.67,235900.0
2012-01-13 15:30:00,5.96,5.97,5.96,5.96,128200.0,3.67,3.6761,3.67,3.67,128200.0
2012-01-13 15:40:00,5.96,5.98,5.96,5.98,662600.0,3.67,3.6823,3.67,3.6823,662600.0
2012-01-13 15:50:00,5.97,5.98,5.96,5.96,720100.0,3.6761,3.6823,3.67,3.67,720100.0
2012-01-17 09:30:00,5.99,6.02,5.97,6.01,546200.0,3.6885,3.7069,3.6761,3.7008,546200.0
2012-01-17 09:40:00,6.01,6.05,6.0,6.04,684100.0,3.7008,3.7254,3.6946,3.7192,684100.0
2012-01-17 09:50:00,6.05,6.06,6.04,6.06,854300.0,3.7254,3.7316,3.7192,3.7316,854300.0
2012-01-17 10:00:00,6.06,6.06,6.05,6.06,1346100.0,3.7316,3.7316,3.7254,3.7316,1346100.0
2012-01-17 10:10:00,6.06,6.07,6.05,6.05,650100.0,3.7316,3.7377,3.7254,3.7254,650100.0
2012-01-17 10:20:00,6.06,6.07,6.05,6.06,352300.0,3.7316,3.7377,3.7254,3.7316,352300.0
2012-01-17 10:30:00,6.06,6.06,6.01,6.03,1427200.0,3.7316,3.7316,3.7008,3.7131,1427200.0
2012-01-17 10:40:00,6.03,6.04,6.01,6.01,1538500.0,3.7131,3.7192,3.7008,3.7008,1538500.0
2012-01-17 10:50:00,6.02,6.03,6.0,6.02,343600.0,3.7069,3.7131,3.6946,3.7069,343600.0
2012-01-17 11:00:00,6.03,6.03,6.01,6.03,290000.0,3.7131,3.7131,3.7008,3.7131,290000.0
2012-01-17 11:10:00,6.03,6.05,6.02,6.04,1058600.0,3.7131,3.7254,3.7069,3.7192,1058600.0
2012-01-17 11:20:00,6.04,6.06,6.03,6.05,442400.0,3.7192,3.7316,3.7131,3.7254,442400.0
2012-01-17 11:30:00,6.04,6.07,6.04,6.07,267600.0,3.7192,3.7377,3.7192,3.7377,267600.0
2012-01-17 11:40:00,6.06,6.07,6.06,6.07,179300.0,3.7316,3.7377,3.7316,3.7377,179300.0
2012-01-17 11:50:00,6.06,6.07,6.06,6.07,167100.0,3.7316,3.7377,3.7316,3.7377,167100.0
2012-01-17 12:00:00,6.06,6.08,6.06,6.08,201400.0,3.7316,3.7439,3.7316,3.7439,201400.0
2012-01-17 12:10:00,6.08,6.11,6.07,6.11,464500.0,3.7439,3.7623,3.7377,3.7623,464500.0
2012-01-17 12:20:00,6.1,6.11,6.1,6.11,64500.0,3.7562,3.7623,3.7562,3.7623,64500.0
2012-01-17 12:30:00,6.11,6.11,6.07,6.07,637300.0,3.7623,3.7623,3.7377,3.7377,637300.0
2012-01-17 12:40:00,6.07,6.08,6.07,6.07,102500.0,3.7377,3.7439,3.7377,3.7377,102500.0
2012-01-17 12:50:00,6.08,6.08,6.07,6.08,92900.0,3.7439,3.7439,3.7377,3.7439,92900.0
2012-01-17 13:00:00,6.08,6.08,6.07,6.08,362400.0,3.7439,3.7439,3.7377,3.7439,362400.0
2012-01-17 13:10:00,6.08,6.08,6.07,6.08,203500.0,3.7439,3.7439,3.7377,3.7439,203500.0
2012-01-17 13:20:00,6.08,6.08,6.07,6.07,164300.0,3.7439,3.7439,3.7377,3.7377,164300.0
2012-01-17 13:30:00,6.08,6.08,6.07,6.08,136600.0,3.7439,3.7439,3.7377,3.7439,136600.0
2012-01-17 13:40:00,6.08,6.08,6.07,6.08,54500.0,3.7439,3.7439,3.7377,3.7439,54500.0
2012-01-17 13:50:00,6.08,6.1,6.07,6.08,1204100.0,3.7439,3.7562,3.7377,3.7439,1204100.0
2012-01-17 14:00:00,6.07,6.08,6.07,6.08,148000.0,3.7377,3.7439,3.7377,3.7439,148000.0
2012-01-17 14:10:00,6.08,6.08,6.06,6.07,270300.0,3.7439,3.7439,3.7316,3.7377,270300.0
2012-01-17 14:20:00,6.07,6.08,6.06,6.06,505400.0,3.7377,3.7439,3.7316,3.7316,505400.0
2012-01-17 14:30:00,6.07,6.07,6.04,6.06,608900.0,3.7377,3.7377,3.7192,3.7316,608900.0
2012-01-17 14:40:00,6.06,6.07,6.03,6.04,899000.0,3.7316,3.7377,3.7131,3.7192,899000.0
2012-01-17 14:50:00,6.03,6.05,6.03,6.04,659800.0,3.7131,3.7254,3.7131,3.7192,659800.0
2012-01-17 15:00:00,6.03,6.04,6.01,6.01,391900.0,3.7131,3.7192,3.7008,3.7008,391900.0
2012-01-17 15:10:00,6.01,6.02,5.97,5.98,828000.0,3.7008,3.7069,3.6761,3.6823,828000.0
2012-01-17 15:20:00,5.97,5.98,5.96,5.96,779500.0,3.6761,3.6823,3.67,3.67,779500.0
2012-01-17 15:30:00,5.97,5.97,5.92,5.95,1201200.0,3.6761,3.6761,3.6453,3.6638,1201200.0
2012-01-17 15:40:00,5.95,5.99,5.94,5.99,1338200.0,3.6638,3.6885,3.6577,3.6885,1338200.0
2012-01-17 15:50:00,5.99,6.04,5.99,6.0,1620000.0,3.6885,3.7192,3.6885,3.6946,1620000.0
2012-01-18 09:30:00,5.98,6.02,5.96,5.99,1024700.0,3.6823,3.7069,3.67,3.6885,1024700.0
2012-01-18 09:40:00,5.98,6.03,5.97,6.03,690500.0,3.6823,3.7131,3.6761,3.7131,690500.0
2012-01-18 09:50:00,6.03,6.04,6.02,6.02,369700.0,3.7131,3.7192,3.7069,3.7069,369700.0
2012-01-18 10:00:00,6.03,6.03,6.0,6.01,992600.0,3.7131,3.7131,3.6946,3.7008,992600.0
2012-01-18 10:10:00,6.0,6.0,5.96,5.96,919700.0,3.6946,3.6946,3.67,3.67,919700.0
2012-01-18 10:20:00,5.96,5.98,5.96,5.96,565500.0,3.67,3.6823,3.67,3.67,565500.0
2012-01-18 10:30:00,5.96,5.98,5.96,5.98,238200.0,3.67,3.6823,3.67,3.6823,238200.0
2012-01-18 10:40:00,5.98,5.98,5.97,5.97,390300.0,3.6823,3.6823,3.6761,3.6761,390300.0
2012-01-18 10:50:00,5.97,5.99,5.96,5.96,759300.0,3.6761,3.6885,3.67,3.67,759300.0
2012-01-18 11:00:00,5.96,5.98,5.96,5.98,151900.0,3.67,3.6823,3.67,3.6823,151900.0
2012-01-18 11:10:00,5.97,6.0,5.97,5.99,336500.0,3.6761,3.6946,3.6761,3.6885,336500.0
2012-01-18 11:20:00,5.99,6.0,5.99,6.0,96000.0,3.6885,3.6946,3.6885,3.6946,96000.0
2012-01-18 11:30:00,5.99,6.0,5.95,5.96,1062000.0,3.6885,3.6946,3.6638,3.67,1062000.0
2012-01-18 11:40:00,5.96,5.97,5.95,5.96,475700.0,3.67,3.6761,3.6638,3.67,475700.0
2012-01-18 11:50:00,5.96,5.97,5.96,5.97,136900.0,3.67,3.6761,3.67,3.6761,136900.0
2012-01-18 12:00:00,5.96,5.97,5.96,5.96,172400.0,3.67,3.6761,3.67,3.67,172400.0
2012-01-18 12:10:00,5.97,5.98,5.96,5.97,380500.0,3.6761,3.6823,3.67,3.6761,380500.0
2012-01-18 12:20:00,5.97,6.0,5.97,5.99,692600.0,3.6761,3.6946,3.6761,3.6885,692600.0
2012-01-18 12:30:00,5.99,5.99,5.97,5.97,206100.0,3.6885,3.6885,3.6761,3.6761,206100.0
2012-01-18 12:40:00,5.98,5.99,5.97,5.98,221800.0,3.6823,3.6885,3.6761,3.6823,221800.0
2012-01-18 12:50:00,5.98,5.99,5.98,5.98,51300.0,3.6823,3.6885,3.6823,3.6823,51300.0
2012-01-18 13:00:00,5.98,5.99,5.98,5.98,73300.0,3.6823,3.6885,3.6823,3.6823,73300.0
2012-01-18 13:10:00,5.98,5.99,5.98,5.99,213100.0,3.6823,3.6885,3.6823,3.6885,213100.0
2012-01-18 13:20:00,5.98,5.99,5.98,5.99,265000.0,3.6823,3.6885,3.6823,3.6885,265000.0
2012-01-18 13:30:00,5.98,6.0,5.98,6.0,161100.0,3.6823,3.6946,3.6823,3.6946,161100.0
2012-01-18 13:40:00,5.99,6.0,5.99,5.99,101900.0,3.6885,3.6946,3.6885,3.6885,101900.0
2012-01-18 13:50:00,5.99,6.0,5.99,5.99,102700.0,3.6885,3.6946,3.6885,3.6885,102700.0
2012-01-18 14:00:00,5.99,6.0,5.99,6.0,48300.0,3.6885,3.6946,3.6885,3.6946,48300.0
2012-01-18 14:10:00,6.0,6.0,5.99,5.99,103600.0,3.6946,3.6946,3.6885,3.6885,103600.0
2012-01-18 14:20:00,5.99,6.0,5.99,6.0,223100.0,3.6885,3.6946,3.6885,3.6946,223100.0
2012-01-18 14:30:00,6.0,6.0,5.99,5.99,217300.0,3.6946,3.6946,3.6885,3.6885,217300.0
2012-01-18 14:40:00,5.99,6.0,5.97,6.0,1095700.0,3.6885,3.6946,3.6761,3.6946,1095700.0
2012-01-18 14:50:00,5.99,6.0,5.99,5.99,462300.0,3.6885,3.6946,3.6885,3.6885,462300.0
2012-01-18 15:00:00,5.99,6.0,5.99,6.0,272200.0,3.6885,3.6946,3.6885,3.6946,272200.0
2012-01-18 15:10:00,6.0,6.02,5.98,6.0,1071800.0,3.6946,3.7069,3.6823,3.6946,1071800.0
2012-01-18 15:20:00,6.0,6.01,5.99,6.01,294300.0,3.6946,3.7008,3.6885,3.7008,294300.0
2012-01-18 15:30:00,6.0,6.01,5.98,5.99,638700.0,3.6946,3.7008,3.6823,3.6885,638700.0
2012-01-18 15:40:00,5.99,6.01,5.99,6.0,632800.0,3.6885,3.7008,3.6885,3.6946,632800.0
2012-01-18 15:50:00,6.0,6.04,6.0,6.03,1920300.0,3.6946,3.7192,3.6946,3.7131,1920300.0
2012-01-19 09:30:00,6.01,6.01,5.88,5.89,2123300.0,3.7008,3.7008,3.6207,3.6269,2123300.0
2012-01-19 09:40:00,5.88,5.89,5.72,5.85,2058400.0,3.6207,3.6269,3.5222,3.6022,2058400.0
2012-01-19 09:50:00,5.85,5.86,5.8,5.84,1078700.0,3.6022,3.6084,3.5715,3.5961,1078700.0
2012-01-19 10:00:00,5.84,5.87,5.81,5.84,1174000.0,3.5961,3.6146,3.5776,3.5961,1174000.0
2012-01-19 10:10:00,5.84,5.84,5.82,5.83,332200.0,3.5961,3.5961,3.5838,3.5899,332200.0
2012-01-19 10:20:00,5.83,5.85,5.82,5.83,711100.0,3.5899,3.6022,3.5838,3.5899,711100.0
2012-01-19 10:30:00,5.83,5.83,5.77,5.78,727900.0,3.5899,3.5899,3.553,3.5591,727900.0
2012-01-19 10:40:00,5.77,5.83,5.77,5.81,1145100.0,3.553,3.5899,3.553,3.5776,1145100.0
2012-01-19 10:50:00,5.8,5.81,5.78,5.79,500500.0,3.5715,3.5776,3.5591,3.5653,500500.0
2012-01-19 11:00:00,5.79,5.8,5.78,5.79,561900.0,3.5653,3.5715,3.5591,3.5653,561900.0
2012-01-19 11:10:00,5.79,5.8,5.76,5.8,722900.0,3.5653,3.5715,3.5468,3.5715,722900.0
2012-01-19 11:20:00,5.79,5.84,5.79,5.83,1205100.0,3.5653,3.5961,3.5653,3.5899,1205100.0
2012-01-19 11:30:00,5.83,5.84,5.82,5.83,235200.0,3.5899,3.5961,3.5838,3.5899,235200.0
2012-01-19 11:40:00,5.83,5.84,5.82,5.83,572800.0,3.5899,3.5961,3.5838,3.5899,572800.0
2012-01-19 11:50:00,5.83,5.86,5.83,5.86,495400.0,3.5899,3.6084,3.5899,3.6084,495400.0
2012-01-19 12:00:00,5.86,5.86,5.83,5.83,415700.0,3.6084,3.6084,3.5899,3.5899,415700.0
2012-01-19 12:10:00,5.83,5.84,5.83,5.83,101800.0,3.5899,3.5961,3.5899,3.5899,101800.0
2012-01-19 12:20:00,5.84,5.85,5.83,5.85,305100.0,3.5961,3.6022,3.5899,3.6022,305100.0
2012-01-19 12:30:00,5.85,5.85,5.84,5.85,188000.0,3.6022,3.6022,3.5961,3.6022,188000.0
2012-01-19 12:40:00,5.85,5.85,5.82,5.82,311300.0,3.6022,3.6022,3.5838,3.5838,311300.0
2012-01-19 12:50:00,5.82,5.85,5.82,5.83,509600.0,3.5838,3.6022,3.5838,3.5899,509600.0
2012-01-19 13:00:00,5.83,5.85,5.82,5.83,932800.0,3.5899,3.6022,3.5838,3.5899,932800.0
2012-01-19 13:10:00,5.83,5.87,5.83,5.86,756900.0,3.5899,3.6146,3.5899,3.6084,756900.0
2012-01-19 13:20:00,5.86,5.86,5.84,5.86,918800.0,3.6084,3.6084,3.5961,3.6084,918800.0
2012-01-19 13:30:00,5.86,5.87,5.84,5.85,684000.0,3.6084,3.6146,3.5961,3.6022,684000.0
2012-01-19 13:40:00,5.84,5.85,5.83,5.83,344400.0,3.5961,3.6022,3.5899,3.5899,344400.0
2012-01-19 13:50:00,5.83,5.85,5.83,5.85,293200.0,3.5899,3.6022,3.5899,3.6022,293200.0
2012-01-19 14:00:00,5.84,5.85,5.84,5.84,152900.0,3.5961,3.6022,3.5961,3.5961,152900.0
2012-01-19 14:10:00,5.85,5.85,5.82,5.83,914300.0,3.6022,3.6022,3.5838,3.5899,914300.0
2012-01-19 14:20:00,5.83,5.84,5.81,5.81,476300.0,3.5899,3.5961,3.5776,3.5776,476300.0
2012-01-19 14:30:00,5.82,5.82,5.8,5.8,519700.0,3.5838,3.5838,3.5715,3.5715,519700.0
2012-01-19 14:40:00,5.81,5.81,5.79,5.79,424100.0,3.5776,3.5776,3.5653,3.5653,424100.0
2012-01-19 14:50:00,5.79,5.8,5.78,5.79,429000.0,3.5653,3.5715,3.5591,3.5653,429000.0
2012-01-19 15:00:00,5.79,5.8,5.78,5.8,350400.0,3.5653,3.5715,3.5591,3.5715,350400.0
2012-01-19 15:10:00,5.8,5.8,5.77,5.79,579300.0,3.5715,3.5715,3.553,3.5653,579300.0
2012-01-19 15:20:00,5.79,5.8,5.75,5.77,2386500.0,3.5653,3.5715,3.5407,3.553,2386500.0
2012-01-19 15:30:00,5.77,5.78,5.76,5.76,508100.0,3.553,3.5591,3.5468,3.5468,508100.0
2012-01-19 15:40:00,5.77,5.8,5.76,5.78,1180700.0,3.553,3.5715,3.5468,3.5591,1180700.0
2012-01-19 15:50:00,5.77,5.8,5.76,5.79,1917300.0,3.553,3.5715,3.5468,3.5653,1917300.0
2012-01-20 09:30:00,5.68,5.7,5.65,5.69,1765400.0,3.4976,3.5099,3.4791,3.5037,1765400.0
2012-01-20 09:40:00,5.7,5.75,5.69,5.75,764000.0,3.5099,3.5407,3.5037,3.5407,764000.0
2012-01-20 09:50:00,5.74,5.76,5.71,5.72,482800.0,3.5345,3.5468,3.516,3.5222,482800.0
2012-01-20 10:00:00,5.72,5.74,5.7,5.74,702300.0,3.5222,3.5345,3.5099,3.5345,702300.0
2012-01-20 10:10:00,5.74,5.74,5.72,5.72,174900.0,3.5345,3.5345,3.5222,3.5222,174900.0
2012-01-20 10:20:00,5.72,5.73,5.69,5.7,1378400.0,3.5222,3.5284,3.5037,3.5099,1378400.0
2012-01-20 10:30:00,5.7,5.7,5.69,5.69,703900.0,3.5099,3.5099,3.5037,3.5037,703900.0
2012-01-20 10:40:00,5.69,5.71,5.68,5.68,855800.0,3.5037,3.516,3.4976,3.4976,855800.0
2012-01-20 10:50:00,5.69,5.69,5.64,5.65,554100.0,3.5037,3.5037,3.4729,3.4791,554100.0
2012-01-20 11:00:00,5.65,5.68,5.63,5.67,1073500.0,3.4791,3.4976,3.4668,3.4914,1073500.0
2012-01-20 11:10:00,5.68,5.69,5.67,5.68,359800.0,3.4976,3.5037,3.4914,3.4976,359800.0
2012-01-20 11:20:00,5.68,5.71,5.68,5.7,365400.0,3.4976,3.516,3.4976,3.5099,365400.0
2012-01-20 11:30:00,5.7,5.71,5.68,5.69,536200.0,3.5099,3.516,3.4976,3.5037,536200.0
2012-01-20 11:40:00,5.69,5.72,5.68,5.72,356400.0,3.5037,3.5222,3.4976,3.5222,356400.0
2012-01-20 11:50:00,5.72,5.74,5.71,5.74,206100.0,3.5222,3.5345,3.516,3.5345,206100.0
2012-01-20 12:00:00,5.74,5.81,5.73,5.78,1217400.0,3.5345,3.5776,3.5284,3.5591,1217400.0
2012-01-20 12:10:00,5.77,5.83,5.77,5.8,985100.0,3.553,3.5899,3.553,3.5715,985100.0
2012-01-20 12:20:00,5.81,5.81,5.8,5.81,117200.0,3.5776,3.5776,3.5715,3.5776,117200.0
2012-01-20 12:30:00,5.81,5.84,5.8,5.84,403900.0,3.5776,3.5961,3.5715,3.5961,403900.0
2012-01-20 12:40:00,5.83,5.87,5.82,5.82,819600.0,3.5899,3.6146,3.5838,3.5838,819600.0
2012-01-20 12:50:00,5.82,5.85,5.82,5.85,393600.0,3.5838,3.6022,3.5838,3.6022,393600.0
2012-01-20 13:00:00,5.84,5.84,5.81,5.82,1182200.0,3.5961,3.5961,3.5776,3.5838,1182200.0
2012-01-20 13:10:00,5.82,5.84,5.81,5.82,555300.0,3.5838,3.5961,3.5776,3.5838,555300.0
2012-01-20 13:20:00,5.82,5.84,5.81,5.83,330300.0,3.5838,3.5961,3.5776,3.5899,330300.0
2012-01-20 13:30:00,5.84,5.84,5.8,5.82,308100.0,3.5961,3.5961,3.5715,3.5838,308100.0
2012-01-20 13:40:00,5.82,5.83,5.82,5.83,210900.0,3.5838,3.5899,3.5838,3.5899,210900.0
2012-01-20 13:50:00,5.83,5.84,5.81,5.84,416300.0,3.5899,3.5961,3.5776,3.5961,416300.0
2012-01-20 14:00:00,5.84,5.85,5.82,5.85,339400.0,3.5961,3.6022,3.5838,3.6022,339400.0
2012-01-20 14:10:00,5.85,5.85,5.82,5.84,616100.0,3.6022,3.6022,3.5838,3.5961,616100.0
2012-01-20 14:20:00,5.84,5.84,5.83,5.84,346100.0,3.5961,3.5961,3.5899,3.5961,346100.0
2012-01-20 14:30:00,5.84,5.84,5.83,5.84,399800.0,3.5961,3.5961,3.5899,3.5961,399800.0
2012-01-20 14:40:00,5.84,5.84,5.82,5.83,546800.0,3.5961,3.5961,3.5838,3.5899,546800.0
2012-01-20 14:50:00,5.82,5.87,5.82,5.87,960100.0,3.5838,3.6146,3.5838,3.6146,960100.0
2012-01-20 15:00:00,5.87,5.92,5.86,5.91,913700.0,3.6146,3.6453,3.6084,3.6392,913700.0
2012-01-20 15:10:00,5.91,5.95,5.9,5.9,1353700.0,3.6392,3.6638,3.633,3.633,1353700.0
2012-01-20 15:20:00,5.9,5.94,5.9,5.94,452800.0,3.633,3.6577,3.633,3.6577,452800.0
2012-01-20 15:30:00,5.93,5.94,5.92,5.94,477900.0,3.6515,3.6577,3.6453,3.6577,477900.0
2012-01-20 15:40:00,5.94,5.95,5.93,5.95,1009600.0,3.6577,3.6638,3.6515,3.6638,1009600.0
2012-01-20 15:50:00,5.95,5.95,5.91,5.92,1718000.0,3.6638,3.6638,3.6392,3.6453,1718000.0
2012-01-23 09:30:00,5.97,5.97,5.83,5.84,1033200.0,3.6761,3.6761,3.5899,3.5961,1033200.0
2012-01-23 09:40:00,5.84,5.91,5.83,5.9,814000.0,3.5961,3.6392,3.5899,3.633,814000.0
2012-01-23 09:50:00,5.9,5.94,5.9,5.92,1097800.0,3.633,3.6577,3.633,3.6453,1097800.0
2012-01-23 10:00:00,5.92,5.96,5.91,5.96,485500.0,3.6453,3.67,3.6392,3.67,485500.0
2012-01-23 10:10:00,5.96,5.96,5.93,5.95,718300.0,3.67,3.67,3.6515,3.6638,718300.0
2012-01-23 10:20:00,5.94,5.95,5.92,5.92,283400.0,3.6577,3.6638,3.6453,3.6453,283400.0
2012-01-23 10:30:00,5.92,5.93,5.87,5.91,1181900.0,3.6453,3.6515,3.6146,3.6392,1181900.0
2012-01-23 10:40:00,5.92,5.92,5.88,5.92,416300.0,3.6453,3.6453,3.6207,3.6453,416300.0
2012-01-23 10:50:00,5.92,5.92,5.9,5.9,664900.0,3.6453,3.6453,3.633,3.633,664900.0
2012-01-23 11:00:00,5.9,5.91,5.86,5.86,731300.0,3.633,3.6392,3.6084,3.6084,731300.0
2012-01-23 11:10:00,5.86,5.88,5.86,5.88,522000.0,3.6084,3.6207,3.6084,3.6207,522000.0
2012-01-23 11:20:00,5.87,5.89,5.87,5.89,318600.0,3.6146,3.6269,3.6146,3.6269,318600.0
2012-01-23 11:30:00,5.89,5.9,5.87,5.87,613800.0,3.6269,3.633,3.6146,3.6146,613800.0
2012-01-23 11:40:00,5.87,5.88,5.85,5.85,412700.0,3.6146,3.6207,3.6022,3.6022,412700.0
2012-01-23 11:50:00,5.85,5.88,5.85,5.85,567400.0,3.6022,3.6207,3.6022,3.6022,567400.0
2012-01-23 12:00:00,5.85,5.87,5.81,5.82,964300.0,3.6022,3.6146,3.5776,3.5838,964300.0
2012-01-23 12:10:00,5.81,5.83,5.8,5.83,510300.0,3.5776,3.5899,3.5715,3.5899,510300.0
2012-01-23 12:20:00,5.83,5.87,5.83,5.87,275100.0,3.5899,3.6146,3.5899,3.6146,275100.0
2012-01-23 12:30:00,5.86,5.89,5.86,5.88,396000.0,3.6084,3.6269,3.6084,3.6207,396000.0
2012-01-23 12:40:00,5.88,5.88,5.86,5.87,291200.0,3.6207,3.6207,3.6084,3.6146,291200.0
2012-01-23 12:50:00,5.87,5.87,5.85,5.86,321600.0,3.6146,3.6146,3.6022,3.6084,321600.0
2012-01-23 13:00:00,5.85,5.86,5.84,5.86,149100.0,3.6022,3.6084,3.5961,3.6084,149100.0
2012-01-23 13:10:00,5.85,5.86,5.84,5.85,239700.0,3.6022,3.6084,3.5961,3.6022,239700.0
2012-01-23 13:20:00,5.85,5.86,5.84,5.86,182000.0,3.6022,3.6084,3.5961,3.6084,182000.0
2012-01-23 13:30:00,5.86,5.87,5.85,5.86,335100.0,3.6084,3.6146,3.6022,3.6084,335100.0
2012-01-23 13:40:00,5.86,5.86,5.84,5.85,204600.0,3.6084,3.6084,3.5961,3.6022,204600.0
2012-01-23 13:50:00,5.85,5.85,5.84,5.84,281900.0,3.6022,3.6022,3.5961,3.5961,281900.0
2012-01-23 14:00:00,5.84,5.85,5.84,5.85,161600.0,3.5961,3.6022,3.5961,3.6022,161600.0
2012-01-23 14:10:00,5.85,5.85,5.83,5.84,160100.0,3.6022,3.6022,3.5899,3.5961,160100.0
2012-01-23 14:20:00,5.84,5.84,5.83,5.84,223600.0,3.5961,3.5961,3.5899,3.5961,223600.0
2012-01-23 14:30:00,5.83,5.84,5.83,5.84,129600.0,3.5899,3.5961,3.5899,3.5961,129600.0
2012-01-23 14:40:00,5.83,5.84,5.82,5.82,163400.0,3.5899,3.5961,3.5838,3.5838,163400.0
2012-01-23 14:50:00,5.82,5.83,5.82,5.83,396200.0,3.5838,3.5899,3.5838,3.5899,396200.0
2012-01-23 15:00:00,5.83,5.84,5.82,5.83,367400.0,3.5899,3.5961,3.5838,3.5899,367400.0
2012-01-23 15:10:00,5.83,5.85,5.83,5.83,575800.0,3.5899,3.6022,3.5899,3.5899,575800.0
2012-01-23 15:20:00,5.83,5.84,5.83,5.84,91500.0,3.5899,3.5961,3.5899,3.5961,91500.0
2012-01-23 15:30:00,5.84,5.87,5.84,5.85,840900.0,3.5961,3.6146,3.5961,3.6022,840900.0
2012-01-23 15:40:00,5.85,5.86,5.84,5.86,441700.0,3.6022,3.6084,3.5961,3.6084,441700.0
2012-01-23 15:50:00,5.86,5.86,5.82,5.82,1843100.0,3.6084,3.6084,3.5838,3.5838,1843100.0
2012-01-24 09:30:00,5.76,5.81,5.73,5.75,599800.0,3.5468,3.5776,3.5284,3.5407,599800.0
2012-01-24 09:40:00,5.74,5.77,5.72,5.76,332700.0,3.5345,3.553,3.5222,3.5468,332700.0
2012-01-24 09:50:00,5.76,5.81,5.76,5.8,715800.0,3.5468,3.5776,3.5468,3.5715,715800.0
2012-01-24 10:00:00,5.8,5.88,5.79,5.84,961200.0,3.5715,3.6207,3.5653,3.5961,961200.0
2012-01-24 10:10:00,5.85,5.89,5.84,5.85,590600.0,3.6022,3.6269,3.5961,3.6022,590600.0
2012-01-24 10:20:00,5.85,5.88,5.85,5.88,499900.0,3.6022,3.6207,3.6022,3.6207,499900.0
2012-01-24 10:30:00,5.87,5.89,5.86,5.88,1102000.0,3.6146,3.6269,3.6084,3.6207,1102000.0
2012-01-24 10:40:00,5.87,5.88,5.86,5.87,370400.0,3.6146,3.6207,3.6084,3.6146,370400.0
2012-01-24 10:50:00,5.87,5.88,5.85,5.86,1723700.0,3.6146,3.6207,3.6022,3.6084,1723700.0
2012-01-24 11:00:00,5.87,5.87,5.86,5.86,399300.0,3.6146,3.6146,3.6084,3.6084,399300.0
2012-01-24 11:10:00,5.86,5.88,5.86,5.86,407200.0,3.6084,3.6207,3.6084,3.6084,407200.0
2012-01-24 11:20:00,5.87,5.87,5.85,5.87,507800.0,3.6146,3.6146,3.6022,3.6146,507800.0
2012-01-24 11:30:00,5.87,5.88,5.85,5.85,625800.0,3.6146,3.6207,3.6022,3.6022,625800.0
2012-01-24 11:40:00,5.85,5.86,5.83,5.83,278400.0,3.6022,3.6084,3.5899,3.5899,278400.0
2012-01-24 11:50:00,5.83,5.85,5.83,5.84,289200.0,3.5899,3.6022,3.5899,3.5961,289200.0
2012-01-24 12:00:00,5.85,5.85,5.83,5.83,239300.0,3.6022,3.6022,3.5899,3.5899,239300.0
2012-01-24 12:10:00,5.83,5.84,5.81,5.81,176000.0,3.5899,3.5961,3.5776,3.5776,176000.0
2012-01-24 12:20:00,5.81,5.82,5.81,5.81,190000.0,3.5776,3.5838,3.5776,3.5776,190000.0
2012-01-24 12:30:00,5.82,5.83,5.81,5.81,575400.0,3.5838,3.5899,3.5776,3.5776,575400.0
2012-01-24 12:40:00,5.81,5.82,5.8,5.8,459900.0,3.5776,3.5838,3.5715,3.5715,459900.0
2012-01-24 12:50:00,5.8,5.82,5.8,5.82,400800.0,3.5715,3.5838,3.5715,3.5838,400800.0
2012-01-24 13:00:00,5.82,5.82,5.77,5.78,1071500.0,3.5838,3.5838,3.553,3.5591,1071500.0
2012-01-24 13:10:00,5.79,5.79,5.78,5.78,313300.0,3.5653,3.5653,3.5591,3.5591,313300.0
2012-01-24 13:20:00,5.79,5.8,5.77,5.79,560300.0,3.5653,3.5715,3.553,3.5653,560300.0
2012-01-24 13:30:00,5.8,5.8,5.77,5.79,832800.0,3.5715,3.5715,3.553,3.5653,832800.0
2012-01-24 13:40:00,5.79,5.81,5.78,5.81,300000.0,3.5653,3.5776,3.5591,3.5776,300000.0
2012-01-24 13:50:00,5.81,5.81,5.79,5.81,369500.0,3.5776,3.5776,3.5653,3.5776,369500.0
2012-01-24 14:00:00,5.8,5.81,5.8,5.81,92400.0,3.5715,3.5776,3.5715,3.5776,92400.0
2012-01-24 14:10:00,5.8,5.81,5.8,5.8,275500.0,3.5715,3.5776,3.5715,3.5715,275500.0
2012-01-24 14:20:00,5.81,5.83,5.79,5.82,473700.0,3.5776,3.5899,3.5653,3.5838,473700.0
2012-01-24 14:30:00,5.82,5.83,5.82,5.82,66900.0,3.5838,3.5899,3.5838,3.5838,66900.0
2012-01-24 14:40:00,5.83,5.83,5.8,5.8,513300.0,3.5899,3.5899,3.5715,3.5715,513300.0
2012-01-24 14:50:00,5.81,5.82,5.8,5.82,134500.0,3.5776,3.5838,3.5715,3.5838,134500.0
2012-01-24 15:00:00,5.82,5.83,5.81,5.83,429500.0,3.5838,3.5899,3.5776,3.5899,429500.0
2012-01-24 15:10:00,5.83,5.84,5.82,5.83,271600.0,3.5899,3.5961,3.5838,3.5899,271600.0
2012-01-24 15:20:00,5.84,5.84,5.82,5.83,252200.0,3.5961,3.5961,3.5838,3.5899,252200.0
2012-01-24 15:30:00,5.83,5.84,5.82,5.82,612400.0,3.5899,3.5961,3.5838,3.5838,612400.0
2012-01-24 15:40:00,5.82,5.84,5.81,5.83,653000.0,3.5838,3.5961,3.5776,3.5899,653000.0
2012-01-24 15:50:00,5.83,5.84,5.8,5.82,1790600.0,3.5899,3.5961,3.5715,3.5838,1790600.0
2012-01-25 09:30:00,5.81,5.83,5.77,5.81,395100.0,3.5776,3.5899,3.553,3.5776,395100.0
2012-01-25 09:40:00,5.81,5.84,5.8,5.81,1146600.0,3.5776,3.5961,3.5715,3.5776,1146600.0
2012-01-25 09:50:00,5.81,5.84,5.81,5.84,237700.0,3.5776,3.5961,3.5776,3.5961,237700.0
2012-01-25 10:00:00,5.83,5.85,5.82,5.85,354000.0,3.5899,3.6022,3.5838,3.6022,354000.0
2012-01-25 10:10:00,5.85,5.86,5.83,5.85,308300.0,3.6022,3.6084,3.5899,3.6022,308300.0
2012-01-25 10:20:00,5.85,5.89,5.84,5.89,589900.0,3.6022,3.6269,3.5961,3.6269,589900.0
2012-01-25 10:30:00,5.89,5.89,5.85,5.87,953600.0,3.6269,3.6269,3.6022,3.6146,953600.0
2012-01-25 10:40:00,5.87,5.9,5.86,5.89,391400.0,3.6146,3.633,3.6084,3.6269,391400.0
2012-01-25 10:50:00,5.9,5.9,5.86,5.87,412200.0,3.633,3.633,3.6084,3.6146,412200.0
2012-01-25 11:00:00,5.88,5.88,5.86,5.86,369800.0,3.6207,3.6207,3.6084,3.6084,369800.0
2012-01-25 11:10:00,5.86,5.87,5.85,5.85,186200.0,3.6084,3.6146,3.6022,3.6022,186200.0
2012-01-25 11:20:00,5.86,5.87,5.85,5.87,202100.0,3.6084,3.6146,3.6022,3.6146,202100.0
2012-01-25 11:30:00,5.86,5.87,5.86,5.87,49100.0,3.6084,3.6146,3.6084,3.6146,49100.0
2012-01-25 11:40:00,5.87,5.87,5.86,5.86,175400.0,3.6146,3.6146,3.6084,3.6084,175400.0
2012-01-25 11:50:00,5.87,5.87,5.86,5.87,86600.0,3.6146,3.6146,3.6084,3.6146,86600.0
2012-01-25 12:00:00,5.87,5.88,5.86,5.86,356200.0,3.6146,3.6207,3.6084,3.6084,356200.0
2012-01-25 12:10:00,5.86,5.86,5.85,5.85,22900.0,3.6084,3.6084,3.6022,3.6022,22900.0
2012-01-25 12:20:00,5.86,5.89,5.85,5.87,281300.0,3.6084,3.6269,3.6022,3.6146,281300.0
2012-01-25 12:30:00,5.87,5.88,5.85,5.87,222200.0,3.6146,3.6207,3.6022,3.6146,222200.0
2012-01-25 12:40:00,5.87,5.88,5.85,5.85,296300.0,3.6146,3.6207,3.6022,3.6022,296300.0
2012-01-25 12:50:00,5.85,5.86,5.84,5.85,429600.0,3.6022,3.6084,3.5961,3.6022,429600.0
2012-01-25 13:00:00,5.85,5.88,5.84,5.87,613100.0,3.6022,3.6207,3.5961,3.6146,613100.0
2012-01-25 13:10:00,5.87,5.89,5.85,5.89,1087900.0,3.6146,3.6269,3.6022,3.6269,1087900.0
2012-01-25 13:20:00,5.89,5.9,5.88,5.89,694200.0,3.6269,3.633,3.6207,3.6269,694200.0
2012-01-25 13:30:00,5.89,5.91,5.88,5.9,629000.0,3.6269,3.6392,3.6207,3.633,629000.0
2012-01-25 13:40:00,5.9,5.93,5.88,5.9,825500.0,3.633,3.6515,3.6207,3.633,825500.0
2012-01-25 13:50:00,5.91,5.93,5.9,5.92,165500.0,3.6392,3.6515,3.633,3.6453,165500.0
2012-01-25 14:00:00,5.93,5.93,5.88,5.91,1071600.0,3.6515,3.6515,3.6207,3.6392,1071600.0
2012-01-25 14:10:00,5.91,5.91,5.89,5.9,435700.0,3.6392,3.6392,3.6269,3.633,435700.0
2012-01-25 14:20:00,5.9,5.91,5.87,5.89,280300.0,3.633,3.6392,3.6146,3.6269,280300.0
2012-01-25 14:30:00,5.88,5.9,5.88,5.88,258600.0,3.6207,3.633,3.6207,3.6207,258600.0
2012-01-25 14:40:00,5.88,5.91,5.88,5.91,142500.0,3.6207,3.6392,3.6207,3.6392,142500.0
2012-01-25 14:50:00,5.91,5.93,5.9,5.93,192100.0,3.6392,3.6515,3.633,3.6515,192100.0
2012-01-25 15:00:00,5.93,5.93,5.9,5.92,293200.0,3.6515,3.6515,3.633,3.6453,293200.0
2012-01-25 15:10:00,5.91,5.92,5.9,5.92,708600.0,3.6392,3.6453,3.633,3.6453,708600.0
2012-01-25 15:20:00,5.91,5.93,5.91,5.93,127100.0,3.6392,3.6515,3.6392,3.6515,127100.0
2012-01-25 15:30:00,5.93,5.97,5.92,5.95,844700.0,3.6515,3.6761,3.6453,3.6638,844700.0
2012-01-25 15:40:00,5.95,5.96,5.93,5.95,554900.0,3.6638,3.67,3.6515,3.6638,554900.0
2012-01-25 15:50:00,5.95,5.96,5.93,5.94,880300.0,3.6638,3.67,3.6515,3.6577,880300.0
2012-01-26 09:30:00,5.96,5.97,5.91,5.92,451800.0,3.67,3.6761,3.6392,3.6453,451800.0
2012-01-26 09:40:00,5.92,5.94,5.91,5.91,420400.0,3.6453,3.6577,3.6392,3.6392,420400.0
2012-01-26 09:50:00,5.92,5.93,5.91,5.92,383200.0,3.6453,3.6515,3.6392,3.6453,383200.0
2012-01-26 10:00:00,5.92,5.92,5.85,5.85,1156900.0,3.6453,3.6453,3.6022,3.6022,1156900.0
2012-01-26 10:10:00,5.85,5.88,5.85,5.87,744800.0,3.6022,3.6207,3.6022,3.6146,744800.0
2012-01-26 10:20:00,5.87,5.87,5.83,5.83,710400.0,3.6146,3.6146,3.5899,3.5899,710400.0
2012-01-26 10:30:00,5.83,5.84,5.78,5.79,1169200.0,3.5899,3.5961,3.5591,3.5653,1169200.0
2012-01-26 10:40:00,5.79,5.8,5.77,5.79,682100.0,3.5653,3.5715,3.553,3.5653,682100.0
2012-01-26 10:50:00,5.78,5.82,5.78,5.8,1038100.0,3.5591,3.5838,3.5591,3.5715,1038100.0
2012-01-26 11:00:00,5.8,5.81,5.8,5.81,347500.0,3.5715,3.5776,3.5715,3.5776,347500.0
2012-01-26 11:10:00,5.81,5.82,5.8,5.8,496200.0,3.5776,3.5838,3.5715,3.5715,496200.0
2012-01-26 11:20:00,5.81,5.81,5.8,5.81,126800.0,3.5776,3.5776,3.5715,3.5776,126800.0
2012-01-26 11:30:00,5.8,5.8,5.78,5.78,370300.0,3.5715,3.5715,3.5591,3.5591,370300.0
2012-01-26 11:40:00,5.78,5.79,5.77,5.77,448500.0,3.5591,3.5653,3.553,3.553,448500.0
2012-01-26 11:50:00,5.77,5.79,5.77,5.77,349800.0,3.553,3.5653,3.553,3.553,349800.0
2012-01-26 12:00:00,5.77,5.78,5.76,5.76,159100.0,3.553,3.5591,3.5468,3.5468,159100.0
2012-01-26 12:10:00,5.76,5.77,5.75,5.75,204000.0,3.5468,3.553,3.5407,3.5407,204000.0
2012-01-26 12:20:00,5.75,5.76,5.75,5.75,209100.0,3.5407,3.5468,3.5407,3.5407,209100.0
2012-01-26 12:30:00,5.75,5.76,5.74,5.75,230500.0,3.5407,3.5468,3.5345,3.5407,230500.0
2012-01-26 12:40:00,5.75,5.75,5.74,5.75,142400.0,3.5407,3.5407,3.5345,3.5407,142400.0
2012-01-26 12:50:00,5.74,5.76,5.73,5.73,633700.0,3.5345,3.5468,3.5284,3.5284,633700.0
2012-01-26 13:00:00,5.73,5.75,5.73,5.73,319400.0,3.5284,3.5407,3.5284,3.5284,319400.0
2012-01-26 13:10:00,5.73,5.74,5.71,5.73,443300.0,3.5284,3.5345,3.516,3.5284,443300.0
2012-01-26 13:20:00,5.72,5.73,5.71,5.71,883000.0,3.5222,3.5284,3.516,3.516,883000.0
2012-01-26 13:30:00,5.71,5.71,5.64,5.65,1272700.0,3.516,3.516,3.4729,3.4791,1272700.0
2012-01-26 13:40:00,5.65,5.66,5.64,5.65,792200.0,3.4791,3.4852,3.4729,3.4791,792200.0
2012-01-26 13:50:00,5.64,5.67,5.64,5.65,836000.0,3.4729,3.4914,3.4729,3.4791,836000.0
2012-01-26 14:00:00,5.66,5.66,5.64,5.64,446800.0,3.4852,3.4852,3.4729,3.4729,446800.0
2012-01-26 14:10:00,5.64,5.65,5.63,5.64,305100.0,3.4729,3.4791,3.4668,3.4729,305100.0
2012-01-26 14:20:00,5.64,5.64,5.62,5.63,591700.0,3.4729,3.4729,3.4606,3.4668,591700.0
2012-01-26 14:30:00,5.63,5.65,5.62,5.64,625200.0,3.4668,3.4791,3.4606,3.4729,625200.0
2012-01-26 14:40:00,5.64,5.64,5.63,5.63,470800.0,3.4729,3.4729,3.4668,3.4668,470800.0
2012-01-26 14:50:00,5.63,5.64,5.62,5.63,583900.0,3.4668,3.4729,3.4606,3.4668,583900.0
2012-01-26 15:00:00,5.63,5.65,5.62,5.62,532900.0,3.4668,3.4791,3.4606,3.4606,532900.0
2012-01-26 15:10:00,5.62,5.64,5.62,5.63,187600.0,3.4606,3.4729,3.4606,3.4668,187600.0
2012-01-26 15:20:00,5.63,5.64,5.63,5.64,441900.0,3.4668,3.4729,3.4668,3.4729,441900.0
2012-01-26 15:30:00,5.64,5.65,5.63,5.63,852600.0,3.4729,3.4791,3.4668,3.4668,852600.0
2012-01-26 15:40:00,5.63,5.65,5.63,5.65,886400.0,3.4668,3.4791,3.4668,3.4791,886400.0
2012-01-26 15:50:00,5.65,5.65,5.63,5.64,1485400.0,3.4791,3.4791,3.4668,3.4729,1485400.0
2012-01-27 09:30:00,5.63,5.66,5.63,5.65,394300.0,3.4668,3.4852,3.4668,3.4791,394300.0
2012-01-27 09:40:00,5.65,5.69,5.64,5.65,501000.0,3.4791,3.5037,3.4729,3.4791,501000.0
2012-01-27 09:50:00,5.65,5.67,5.64,5.67,507600.0,3.4791,3.4914,3.4729,3.4914,507600.0
2012-01-27 10:00:00,5.67,5.68,5.64,5.65,259800.0,3.4914,3.4976,3.4729,3.4791,259800.0
2012-01-27 10:10:00,5.65,5.66,5.64,5.64,295500.0,3.4791,3.4852,3.4729,3.4729,295500.0
2012-01-27 10:20:00,5.65,5.68,5.64,5.67,563400.0,3.4791,3.4976,3.4729,3.4914,563400.0
2012-01-27 10:30:00,5.67,5.68,5.65,5.67,240100.0,3.4914,3.4976,3.4791,3.4914,240100.0
2012-01-27 10:40:00,5.67,5.67,5.65,5.67,189900.0,3.4914,3.4914,3.4791,3.4914,189900.0
2012-01-27 10:50:00,5.67,5.68,5.65,5.68,235300.0,3.4914,3.4976,3.4791,3.4976,235300.0
2012-01-27 11:00:00,5.68,5.69,5.67,5.69,250400.0,3.4976,3.5037,3.4914,3.5037,250400.0
2012-01-27 11:10:00,5.68,5.69,5.68,5.69,176200.0,3.4976,3.5037,3.4976,3.5037,176200.0
2012-01-27 11:20:00,5.68,5.69,5.68,5.68,167100.0,3.4976,3.5037,3.4976,3.4976,167100.0
2012-01-27 11:30:00,5.69,5.69,5.66,5.67,216100.0,3.5037,3.5037,3.4852,3.4914,216100.0
2012-01-27 11:40:00,5.66,5.67,5.66,5.67,106300.0,3.4852,3.4914,3.4852,3.4914,106300.0
2012-01-27 11:50:00,5.67,5.69,5.66,5.69,142700.0,3.4914,3.5037,3.4852,3.5037,142700.0
2012-01-27 12:00:00,5.69,5.7,5.67,5.68,235400.0,3.5037,3.5099,3.4914,3.4976,235400.0
2012-01-27 12:10:00,5.67,5.68,5.66,5.68,180000.0,3.4914,3.4976,3.4852,3.4976,180000.0
2012-01-27 12:20:00,5.68,5.71,5.67,5.71,640000.0,3.4976,3.516,3.4914,3.516,640000.0
2012-01-27 12:30:00,5.71,5.71,5.69,5.71,218300.0,3.516,3.516,3.5037,3.516,218300.0
2012-01-27 12:40:00,5.71,5.71,5.69,5.71,181600.0,3.516,3.516,3.5037,3.516,181600.0
2012-01-27 12:50:00,5.7,5.71,5.68,5.69,364100.0,3.5099,3.516,3.4976,3.5037,364100.0
2012-01-27 13:00:00,5.69,5.71,5.68,5.71,137600.0,3.5037,3.516,3.4976,3.516,137600.0
2012-01-27 13:10:00,5.71,5.71,5.69,5.71,138400.0,3.516,3.516,3.5037,3.516,138400.0
2012-01-27 13:20:00,5.71,5.72,5.7,5.71,157300.0,3.516,3.5222,3.5099,3.516,157300.0
2012-01-27 13:30:00,5.71,5.73,5.7,5.73,161700.0,3.516,3.5284,3.5099,3.5284,161700.0
2012-01-27 13:40:00,5.73,5.74,5.72,5.73,144400.0,3.5284,3.5345,3.5222,3.5284,144400.0
2012-01-27 13:50:00,5.73,5.73,5.71,5.73,254000.0,3.5284,3.5284,3.516,3.5284,254000.0
2012-01-27 14:00:00,5.73,5.74,5.72,5.73,191800.0,3.5284,3.5345,3.5222,3.5284,191800.0
2012-01-27 14:10:00,5.73,5.73,5.72,5.73,98000.0,3.5284,3.5284,3.5222,3.5284,98000.0
2012-01-27 14:20:00,5.73,5.73,5.72,5.73,81000.0,3.5284,3.5284,3.5222,3.5284,81000.0
2012-01-27 14:30:00,5.72,5.74,5.72,5.74,120700.0,3.5222,3.5345,3.5222,3.5345,120700.0
2012-01-27 14:40:00,5.74,5.74,5.73,5.74,73800.0,3.5345,3.5345,3.5284,3.5345,73800.0
2012-01-27 14:50:00,5.74,5.76,5.73,5.75,337800.0,3.5345,3.5468,3.5284,3.5407,337800.0
2012-01-27 15:00:00,5.74,5.75,5.73,5.73,379400.0,3.5345,3.5407,3.5284,3.5284,379400.0
2012-01-27 15:10:00,5.73,5.74,5.73,5.73,196100.0,3.5284,3.5345,3.5284,3.5284,196100.0
2012-01-27 15:20:00,5.73,5.76,5.73,5.74,795800.0,3.5284,3.5468,3.5284,3.5345,795800.0
2012-01-27 15:30:00,5.75,5.75,5.7,5.7,581500.0,3.5407,3.5407,3.5099,3.5099,581500.0
2012-01-27 15:40:00,5.7,5.71,5.7,5.7,567500.0,3.5099,3.516,3.5099,3.5099,567500.0
2012-01-27 15:50:00,5.71,5.71,5.69,5.7,1598600.0,3.516,3.516,3.5037,3.5099,1598600.0
2012-01-30 09:30:00,5.71,5.71,5.62,5.64,531500.0,3.516,3.516,3.4606,3.4729,531500.0
2012-01-30 09:40:00,5.63,5.65,5.62,5.63,525500.0,3.4668,3.4791,3.4606,3.4668,525500.0
2012-01-30 09:50:00,5.63,5.65,5.62,5.63,949400.0,3.4668,3.4791,3.4606,3.4668,949400.0
2012-01-30 10:00:00,5.63,5.63,5.6,5.6,358300.0,3.4668,3.4668,3.4483,3.4483,358300.0
2012-01-30 10:10:00,5.61,5.61,5.59,5.6,410500.0,3.4545,3.4545,3.4421,3.4483,410500.0
2012-01-30 10:20:00,5.59,5.61,5.59,5.6,186600.0,3.4421,3.4545,3.4421,3.4483,186600.0
2012-01-30 10:30:00,5.59,5.61,5.59,5.61,198500.0,3.4421,3.4545,3.4421,3.4545,198500.0
2012-01-30 10:40:00,5.6,5.62,5.6,5.6,421100.0,3.4483,3.4606,3.4483,3.4483,421100.0
2012-01-30 10:50:00,5.61,5.61,5.6,5.61,84500.0,3.4545,3.4545,3.4483,3.4545,84500.0
2012-01-30 11:00:00,5.61,5.62,5.6,5.62,61900.0,3.4545,3.4606,3.4483,3.4606,61900.0
2012-01-30 11:10:00,5.61,5.62,5.6,5.61,123500.0,3.4545,3.4606,3.4483,3.4545,123500.0
2012-01-30 11:20:00,5.61,5.61,5.6,5.61,40200.0,3.4545,3.4545,3.4483,3.4545,40200.0
2012-01-30 11:30:00,5.61,5.65,5.6,5.63,449100.0,3.4545,3.4791,3.4483,3.4668,449100.0
2012-01-30 11:40:00,5.63,5.64,5.62,5.64,142000.0,3.4668,3.4729,3.4606,3.4729,142000.0
2012-01-30 11:50:00,5.64,5.64,5.63,5.64,36300.0,3.4729,3.4729,3.4668,3.4729,36300.0
2012-01-30 12:00:00,5.64,5.65,5.63,5.65,49300.0,3.4729,3.4791,3.4668,3.4791,49300.0
2012-01-30 12:10:00,5.64,5.65,5.64,5.65,33800.0,3.4729,3.4791,3.4729,3.4791,33800.0
2012-01-30 12:20:00,5.64,5.65,5.64,5.65,27400.0,3.4729,3.4791,3.4729,3.4791,27400.0
2012-01-30 12:30:00,5.65,5.65,5.64,5.64,65000.0,3.4791,3.4791,3.4729,3.4729,65000.0
2012-01-30 12:40:00,5.64,5.65,5.63,5.63,239700.0,3.4729,3.4791,3.4668,3.4668,239700.0
2012-01-30 12:50:00,5.63,5.64,5.62,5.63,188400.0,3.4668,3.4729,3.4606,3.4668,188400.0
2012-01-30 13:00:00,5.62,5.63,5.61,5.61,74900.0,3.4606,3.4668,3.4545,3.4545,74900.0
2012-01-30 13:10:00,5.61,5.61,5.6,5.6,158100.0,3.4545,3.4545,3.4483,3.4483,158100.0
2012-01-30 13:20:00,5.6,5.61,5.6,5.61,44900.0,3.4483,3.4545,3.4483,3.4545,44900.0
2012-01-30 13:30:00,5.6,5.63,5.6,5.63,325000.0,3.4483,3.4668,3.4483,3.4668,325000.0
2012-01-30 13:40:00,5.63,5.67,5.63,5.67,192800.0,3.4668,3.4914,3.4668,3.4914,192800.0
2012-01-30 13:50:00,5.67,5.67,5.65,5.67,139400.0,3.4914,3.4914,3.4791,3.4914,139400.0
2012-01-30 14:00:00,5.66,5.67,5.65,5.66,82200.0,3.4852,3.4914,3.4791,3.4852,82200.0
2012-01-30 14:10:00,5.65,5.67,5.65,5.67,110700.0,3.4791,3.4914,3.4791,3.4914,110700.0
2012-01-30 14:20:00,5.66,5.67,5.66,5.67,65000.0,3.4852,3.4914,3.4852,3.4914,65000.0
2012-01-30 14:30:00,5.66,5.67,5.66,5.67,47900.0,3.4852,3.4914,3.4852,3.4914,47900.0
2012-01-30 14:40:00,5.67,5.68,5.66,5.66,515500.0,3.4914,3.4976,3.4852,3.4852,515500.0
2012-01-30 14:50:00,5.67,5.67,5.65,5.67,137800.0,3.4914,3.4914,3.4791,3.4914,137800.0
2012-01-30 15:00:00,5.67,5.67,5.64,5.65,143100.0,3.4914,3.4914,3.4729,3.4791,143100.0
2012-01-30 15:10:00,5.64,5.66,5.64,5.66,171400.0,3.4729,3.4852,3.4729,3.4852,171400.0
2012-01-30 15:20:00,5.66,5.67,5.65,5.67,351400.0,3.4852,3.4914,3.4791,3.4914,351400.0
2012-01-30 15:30:00,5.67,5.67,5.65,5.65,489600.0,3.4914,3.4914,3.4791,3.4791,489600.0
2012-01-30 15:40:00,5.66,5.67,5.64,5.67,300200.0,3.4852,3.4914,3.4729,3.4914,300200.0
2012-01-30 15:50:00,5.67,5.67,5.63,5.65,1042600.0,3.4914,3.4914,3.4668,3.4791,1042600.0
2012-01-31 09:30:00,5.68,5.75,5.68,5.74,295000.0,3.4976,3.5407,3.4976,3.5345,295000.0
2012-01-31 09:40:00,5.75,5.77,5.73,5.76,806400.0,3.5407,3.553,3.5284,3.5468,806400.0
2012-01-31 09:50:00,5.76,5.77,5.74,5.76,602500.0,3.5468,3.553,3.5345,3.5468,602500.0
2012-01-31 10:00:00,5.73,5.75,5.7,5.75,764300.0,3.5284,3.5407,3.5099,3.5407,764300.0
2012-01-31 10:10:00,5.75,5.75,5.72,5.72,217600.0,3.5407,3.5407,3.5222,3.5222,217600.0
2012-01-31 10:20:00,5.72,5.74,5.72,5.74,164500.0,3.5222,3.5345,3.5222,3.5345,164500.0
2012-01-31 10:30:00,5.74,5.74,5.7,5.7,412000.0,3.5345,3.5345,3.5099,3.5099,412000.0
2012-01-31 10:40:00,5.7,5.71,5.69,5.7,134400.0,3.5099,3.516,3.5037,3.5099,134400.0
2012-01-31 10:50:00,5.69,5.7,5.68,5.7,228200.0,3.5037,3.5099,3.4976,3.5099,228200.0
2012-01-31 11:00:00,5.7,5.71,5.69,5.69,235700.0,3.5099,3.516,3.5037,3.5037,235700.0
2012-01-31 11:10:00,5.69,5.7,5.67,5.69,441200.0,3.5037,3.5099,3.4914,3.5037,441200.0
2012-01-31 11:20:00,5.68,5.7,5.68,5.69,569200.0,3.4976,3.5099,3.4976,3.5037,569200.0
2012-01-31 11:30:00,5.69,5.69,5.67,5.68,185000.0,3.5037,3.5037,3.4914,3.4976,185000.0
2012-01-31 11:40:00,5.68,5.68,5.67,5.68,27900.0,3.4976,3.4976,3.4914,3.4976,27900.0
2012-01-31 11:50:00,5.67,5.68,5.67,5.68,140300.0,3.4914,3.4976,3.4914,3.4976,140300.0
2012-01-31 12:00:00,5.68,5.68,5.65,5.68,1263800.0,3.4976,3.4976,3.4791,3.4976,1263800.0
2012-01-31 12:10:00,5.68,5.7,5.67,5.7,438400.0,3.4976,3.5099,3.4914,3.5099,438400.0
2012-01-31 12:20:00,5.7,5.7,5.68,5.69,325700.0,3.5099,3.5099,3.4976,3.5037,325700.0
2012-01-31 12:30:00,5.7,5.71,5.69,5.7,141600.0,3.5099,3.516,3.5037,3.5099,141600.0
2012-01-31 12:40:00,5.7,5.71,5.7,5.7,539100.0,3.5099,3.516,3.5099,3.5099,539100.0
2012-01-31 12:50:00,5.7,5.71,5.69,5.69,149700.0,3.5099,3.516,3.5037,3.5037,149700.0
2012-01-31 13:00:00,5.69,5.7,5.69,5.7,109400.0,3.5037,3.5099,3.5037,3.5099,109400.0
2012-01-31 13:10:00,5.69,5.7,5.68,5.68,119700.0,3.5037,3.5099,3.4976,3.4976,119700.0
2012-01-31 13:20:00,5.69,5.69,5.67,5.68,95600.0,3.5037,3.5037,3.4914,3.4976,95600.0
2012-01-31 13:30:00,5.68,5.68,5.65,5.66,443100.0,3.4976,3.4976,3.4791,3.4852,443100.0
2012-01-31 13:40:00,5.66,5.67,5.65,5.65,58300.0,3.4852,3.4914,3.4791,3.4791,58300.0
2012-01-31 13:50:00,5.65,5.67,5.65,5.66,415400.0,3.4791,3.4914,3.4791,3.4852,415400.0
2012-01-31 14:00:00,5.66,5.67,5.65,5.66,259200.0,3.4852,3.4914,3.4791,3.4852,259200.0
2012-01-31 14:10:00,5.66,5.67,5.65,5.67,132800.0,3.4852,3.4914,3.4791,3.4914,132800.0
2012-01-31 14:20:00,5.67,5.68,5.66,5.67,61400.0,3.4914,3.4976,3.4852,3.4914,61400.0
2012-01-31 14:30:00,5.67,5.68,5.66,5.66,100300.0,3.4914,3.4976,3.4852,3.4852,100300.0
2012-01-31 14:40:00,5.67,5.67,5.66,5.67,135300.0,3.4914,3.4914,3.4852,3.4914,135300.0
2012-01-31 14:50:00,5.66,5.68,5.66,5.68,318300.0,3.4852,3.4976,3.4852,3.4976,318300.0
2012-01-31 15:00:00,5.68,5.68,5.66,5.66,334900.0,3.4976,3.4976,3.4852,3.4852,334900.0
2012-01-31 15:10:00,5.67,5.69,5.64,5.68,896100.0,3.4914,3.5037,3.4729,3.4976,896100.0
2012-01-31 15:20:00,5.68,5.68,5.66,5.68,334900.0,3.4976,3.4976,3.4852,3.4976,334900.0
2012-01-31 15:30:00,5.68,5.69,5.67,5.68,505600.0,3.4976,3.5037,3.4914,3.4976,505600.0
2012-01-31 15:40:00,5.67,5.69,5.66,5.67,983600.0,3.4914,3.5037,3.4852,3.4914,983600.0
2012-01-31 15:50:00,5.67,5.72,5.67,5.7,3794400.0,3.4914,3.5222,3.4914,3.5099,3794400.0
2012-02-01 09:30:00,5.75,5.78,5.73,5.76,701600.0,3.5407,3.5591,3.5284,3.5468,701600.0
2012-02-01 09:40:00,5.76,5.77,5.71,5.75,725700.0,3.5468,3.553,3.516,3.5407,725700.0
2012-02-01 09:50:00,5.75,5.77,5.75,5.76,475600.0,3.5407,3.553,3.5407,3.5468,475600.0
2012-02-01 10:00:00,5.77,5.77,5.73,5.76,624400.0,3.553,3.553,3.5284,3.5468,624400.0
2012-02-01 10:10:00,5.77,5.77,5.76,5.77,535400.0,3.553,3.553,3.5468,3.553,535400.0
2012-02-01 10:20:00,5.77,5.79,5.76,5.77,715400.0,3.553,3.5653,3.5468,3.553,715400.0
2012-02-01 10:30:00,5.78,5.78,5.76,5.77,286500.0,3.5591,3.5591,3.5468,3.553,286500.0
2012-02-01 10:40:00,5.77,5.8,5.75,5.8,948100.0,3.553,3.5715,3.5407,3.5715,948100.0
2012-02-01 10:50:00,5.8,5.8,5.79,5.79,261400.0,3.5715,3.5715,3.5653,3.5653,261400.0
2012-02-01 11:00:00,5.8,5.82,5.78,5.79,1094100.0,3.5715,3.5838,3.5591,3.5653,1094100.0
2012-02-01 11:10:00,5.79,5.8,5.78,5.78,558100.0,3.5653,3.5715,3.5591,3.5591,558100.0
2012-02-01 11:20:00,5.78,5.79,5.77,5.78,326100.0,3.5591,3.5653,3.553,3.5591,326100.0
2012-02-01 11:30:00,5.78,5.78,5.77,5.77,282600.0,3.5591,3.5591,3.553,3.553,282600.0
2012-02-01 11:40:00,5.77,5.78,5.75,5.77,454100.0,3.553,3.5591,3.5407,3.553,454100.0
2012-02-01 11:50:00,5.77,5.78,5.77,5.78,159000.0,3.553,3.5591,3.553,3.5591,159000.0
2012-02-01 12:00:00,5.78,5.78,5.77,5.77,235000.0,3.5591,3.5591,3.553,3.553,235000.0
2012-02-01 12:10:00,5.77,5.79,5.77,5.79,265400.0,3.553,3.5653,3.553,3.5653,265400.0
2012-02-01 12:20:00,5.79,5.8,5.77,5.78,261500.0,3.5653,3.5715,3.553,3.5591,261500.0
2012-02-01 12:30:00,5.77,5.78,5.77,5.77,83400.0,3.553,3.5591,3.553,3.553,83400.0
2012-02-01 12:40:00,5.77,5.78,5.76,5.77,263300.0,3.553,3.5591,3.5468,3.553,263300.0
2012-02-01 12:50:00,5.77,5.78,5.76,5.77,151100.0,3.553,3.5591,3.5468,3.553,151100.0
2012-02-01 13:00:00,5.78,5.78,5.77,5.78,145400.0,3.5591,3.5591,3.553,3.5591,145400.0
2012-02-01 13:10:00,5.78,5.79,5.77,5.79,179900.0,3.5591,3.5653,3.553,3.5653,179900.0
2012-02-01 13:20:00,5.79,5.79,5.78,5.79,160600.0,3.5653,3.5653,3.5591,3.5653,160600.0
2012-02-01 13:30:00,5.78,5.8,5.78,5.78,262600.0,3.5591,3.5715,3.5591,3.5591,262600.0
2012-02-01 13:40:00,5.79,5.79,5.76,5.78,291400.0,3.5653,3.5653,3.5468,3.5591,291400.0
2012-02-01 13:50:00,5.77,5.78,5.77,5.78,113600.0,3.553,3.5591,3.553,3.5591,113600.0
2012-02-01 14:00:00,5.77,5.78,5.76,5.77,169100.0,3.553,3.5591,3.5468,3.553,169100.0
2012-02-01 14:10:00,5.76,5.78,5.76,5.78,265500.0,3.5468,3.5591,3.5468,3.5591,265500.0
2012-02-01 14:20:00,5.78,5.79,5.77,5.78,368300.0,3.5591,3.5653,3.553,3.5591,368300.0
2012-02-01 14:30:00,5.79,5.8,5.78,5.79,374300.0,3.5653,3.5715,3.5591,3.5653,374300.0
2012-02-01 14:40:00,5.79,5.8,5.77,5.78,319200.0,3.5653,3.5715,3.553,3.5591,319200.0
2012-02-01 14:50:00,5.77,5.78,5.77,5.77,351600.0,3.553,3.5591,3.553,3.553,351600.0
2012-02-01 15:00:00,5.77,5.78,5.77,5.78,171600.0,3.553,3.5591,3.553,3.5591,171600.0
2012-02-01 15:10:00,5.78,5.78,5.77,5.78,192600.0,3.5591,3.5591,3.553,3.5591,192600.0
2012-02-01 15:20:00,5.78,5.78,5.76,5.77,225700.0,3.5591,3.5591,3.5468,3.553,225700.0
2012-02-01 15:30:00,5.77,5.77,5.75,5.77,567300.0,3.553,3.553,3.5407,3.553,567300.0
2012-02-01 15:40:00,5.77,5.77,5.76,5.77,345200.0,3.553,3.553,3.5468,3.553,345200.0
2012-02-01 15:50:00,5.77,5.77,5.76,5.76,1161400.0,3.553,3.553,3.5468,3.5468,1161400.0
2012-02-02 09:30:00,5.76,5.77,5.73,5.74,245700.0,3.5468,3.553,3.5284,3.5345,245700.0
2012-02-02 09:40:00,5.74,5.74,5.72,5.73,202600.0,3.5345,3.5345,3.5222,3.5284,202600.0
2012-02-02 09:50:00,5.73,5.74,5.72,5.74,296300.0,3.5284,3.5345,3.5222,3.5345,296300.0
2012-02-02 10:00:00,5.74,5.75,5.72,5.75,271000.0,3.5345,3.5407,3.5222,3.5407,271000.0
2012-02-02 10:10:00,5.75,5.78,5.75,5.78,692100.0,3.5407,3.5591,3.5407,3.5591,692100.0
2012-02-02 10:20:00,5.78,5.78,5.76,5.78,691100.0,3.5591,3.5591,3.5468,3.5591,691100.0
2012-02-02 10:30:00,5.78,5.8,5.78,5.8,416700.0,3.5591,3.5715,3.5591,3.5715,416700.0
2012-02-02 10:40:00,5.79,5.81,5.79,5.81,217300.0,3.5653,3.5776,3.5653,3.5776,217300.0
2012-02-02 10:50:00,5.81,5.83,5.8,5.81,336700.0,3.5776,3.5899,3.5715,3.5776,336700.0
2012-02-02 11:00:00,5.81,5.83,5.8,5.82,316000.0,3.5776,3.5899,3.5715,3.5838,316000.0
2012-02-02 11:10:00,5.82,5.82,5.79,5.79,485700.0,3.5838,3.5838,3.5653,3.5653,485700.0
2012-02-02 11:20:00,5.8,5.8,5.79,5.79,162700.0,3.5715,3.5715,3.5653,3.5653,162700.0
2012-02-02 11:30:00,5.8,5.8,5.77,5.78,127800.0,3.5715,3.5715,3.553,3.5591,127800.0
2012-02-02 11:40:00,5.78,5.79,5.75,5.79,709100.0,3.5591,3.5653,3.5407,3.5653,709100.0
2012-02-02 11:50:00,5.79,5.8,5.79,5.79,142000.0,3.5653,3.5715,3.5653,3.5653,142000.0
2012-02-02 12:00:00,5.79,5.8,5.79,5.79,76200.0,3.5653,3.5715,3.5653,3.5653,76200.0
2012-02-02 12:10:00,5.79,5.8,5.79,5.79,61600.0,3.5653,3.5715,3.5653,3.5653,61600.0
2012-02-02 12:20:00,5.8,5.8,5.79,5.79,38600.0,3.5715,3.5715,3.5653,3.5653,38600.0
2012-02-02 12:30:00,5.79,5.8,5.78,5.78,124100.0,3.5653,3.5715,3.5591,3.5591,124100.0
2012-02-02 12:40:00,5.78,5.79,5.77,5.78,196900.0,3.5591,3.5653,3.553,3.5591,196900.0
2012-02-02 12:50:00,5.78,5.8,5.78,5.79,63500.0,3.5591,3.5715,3.5591,3.5653,63500.0
2012-02-02 13:00:00,5.79,5.8,5.79,5.79,113100.0,3.5653,3.5715,3.5653,3.5653,113100.0
2012-02-02 13:10:00,5.8,5.8,5.79,5.79,71800.0,3.5715,3.5715,3.5653,3.5653,71800.0
2012-02-02 13:20:00,5.79,5.8,5.77,5.77,179200.0,3.5653,3.5715,3.553,3.553,179200.0
2012-02-02 13:30:00,5.78,5.79,5.77,5.77,262500.0,3.5591,3.5653,3.553,3.553,262500.0
2012-02-02 13:40:00,5.77,5.79,5.76,5.78,267700.0,3.553,3.5653,3.5468,3.5591,267700.0
2012-02-02 13:50:00,5.79,5.79,5.78,5.78,35800.0,3.5653,3.5653,3.5591,3.5591,35800.0
2012-02-02 14:00:00,5.79,5.79,5.78,5.78,49100.0,3.5653,3.5653,3.5591,3.5591,49100.0
2012-02-02 14:10:00,5.78,5.79,5.77,5.77,70200.0,3.5591,3.5653,3.553,3.553,70200.0
2012-02-02 14:20:00,5.78,5.78,5.77,5.77,44800.0,3.5591,3.5591,3.553,3.553,44800.0
2012-02-02 14:30:00,5.78,5.78,5.77,5.78,72700.0,3.5591,3.5591,3.553,3.5591,72700.0
2012-02-02 14:40:00,5.78,5.78,5.75,5.75,308900.0,3.5591,3.5591,3.5407,3.5407,308900.0
2012-02-02 14:50:00,5.75,5.76,5.75,5.75,79800.0,3.5407,3.5468,3.5407,3.5407,79800.0
2012-02-02 15:00:00,5.75,5.77,5.75,5.76,139000.0,3.5407,3.553,3.5407,3.5468,139000.0
2012-02-02 15:10:00,5.76,5.77,5.76,5.77,46000.0,3.5468,3.553,3.5468,3.553,46000.0
2012-02-02 15:20:00,5.77,5.78,5.76,5.77,153500.0,3.553,3.5591,3.5468,3.553,153500.0
2012-02-02 15:30:00,5.77,5.79,5.77,5.79,147500.0,3.553,3.5653,3.553,3.5653,147500.0
2012-02-02 15:40:00,5.78,5.79,5.78,5.79,293800.0,3.5591,3.5653,3.5591,3.5653,293800.0
2012-02-02 15:50:00,5.79,5.79,5.77,5.78,772800.0,3.5653,3.5653,3.553,3.5591,772800.0
2012-02-03 09:30:00,5.87,5.88,5.83,5.87,1084100.0,3.6146,3.6207,3.5899,3.6146,1084100.0
2012-02-03 09:40:00,5.87,5.88,5.85,5.85,699900.0,3.6146,3.6207,3.6022,3.6022,699900.0
2012-02-03 09:50:00,5.86,5.89,5.85,5.89,514400.0,3.6084,3.6269,3.6022,3.6269,514400.0
2012-02-03 10:00:00,5.89,5.9,5.87,5.89,967700.0,3.6269,3.633,3.6146,3.6269,967700.0
2012-02-03 10:10:00,5.89,5.89,5.88,5.89,505100.0,3.6269,3.6269,3.6207,3.6269,505100.0
2012-02-03 10:20:00,5.89,5.89,5.87,5.88,307200.0,3.6269,3.6269,3.6146,3.6207,307200.0
2012-02-03 10:30:00,5.88,5.89,5.87,5.89,223200.0,3.6207,3.6269,3.6146,3.6269,223200.0
2012-02-03 10:40:00,5.88,5.89,5.87,5.88,270900.0,3.6207,3.6269,3.6146,3.6207,270900.0
2012-02-03 10:50:00,5.88,5.88,5.87,5.88,183800.0,3.6207,3.6207,3.6146,3.6207,183800.0
2012-02-03 11:00:00,5.87,5.88,5.86,5.87,461600.0,3.6146,3.6207,3.6084,3.6146,461600.0
2012-02-03 11:10:00,5.86,5.89,5.86,5.89,155100.0,3.6084,3.6269,3.6084,3.6269,155100.0
2012-02-03 11:20:00,5.89,5.89,5.87,5.89,534000.0,3.6269,3.6269,3.6146,3.6269,534000.0
2012-02-03 11:30:00,5.89,5.89,5.88,5.89,132100.0,3.6269,3.6269,3.6207,3.6269,132100.0
2012-02-03 11:40:00,5.88,5.89,5.88,5.89,112400.0,3.6207,3.6269,3.6207,3.6269,112400.0
2012-02-03 11:50:00,5.89,5.89,5.88,5.89,217500.0,3.6269,3.6269,3.6207,3.6269,217500.0
2012-02-03 12:00:00,5.89,5.89,5.88,5.89,362900.0,3.6269,3.6269,3.6207,3.6269,362900.0
2012-02-03 12:10:00,5.89,5.89,5.88,5.89,336200.0,3.6269,3.6269,3.6207,3.6269,336200.0
2012-02-03 12:20:00,5.89,5.89,5.88,5.88,80700.0,3.6269,3.6269,3.6207,3.6207,80700.0
2012-02-03 12:30:00,5.89,5.89,5.88,5.89,66500.0,3.6269,3.6269,3.6207,3.6269,66500.0
2012-02-03 12:40:00,5.88,5.89,5.87,5.88,397800.0,3.6207,3.6269,3.6146,3.6207,397800.0
2012-02-03 12:50:00,5.89,5.89,5.87,5.88,96400.0,3.6269,3.6269,3.6146,3.6207,96400.0
2012-02-03 13:00:00,5.88,5.88,5.87,5.88,145700.0,3.6207,3.6207,3.6146,3.6207,145700.0
2012-02-03 13:10:00,5.88,5.88,5.87,5.88,351400.0,3.6207,3.6207,3.6146,3.6207,351400.0
2012-02-03 13:20:00,5.88,5.89,5.87,5.89,108500.0,3.6207,3.6269,3.6146,3.6269,108500.0
2012-02-03 13:30:00,5.89,5.89,5.88,5.89,68000.0,3.6269,3.6269,3.6207,3.6269,68000.0
2012-02-03 13:40:00,5.88,5.89,5.88,5.88,43400.0,3.6207,3.6269,3.6207,3.6207,43400.0
2012-02-03 13:50:00,5.89,5.89,5.88,5.89,98700.0,3.6269,3.6269,3.6207,3.6269,98700.0
2012-02-03 14:00:00,5.88,5.89,5.88,5.89,74900.0,3.6207,3.6269,3.6207,3.6269,74900.0
2012-02-03 14:10:00,5.89,5.89,5.87,5.89,380800.0,3.6269,3.6269,3.6146,3.6269,380800.0
2012-02-03 14:20:00,5.89,5.89,5.88,5.89,105700.0,3.6269,3.6269,3.6207,3.6269,105700.0
2012-02-03 14:30:00,5.89,5.89,5.88,5.89,111500.0,3.6269,3.6269,3.6207,3.6269,111500.0
2012-02-03 14:40:00,5.89,5.9,5.88,5.89,532800.0,3.6269,3.633,3.6207,3.6269,532800.0
2012-02-03 14:50:00,5.89,5.9,5.88,5.89,150600.0,3.6269,3.633,3.6207,3.6269,150600.0
2012-02-03 15:00:00,5.9,5.9,5.88,5.89,180600.0,3.633,3.633,3.6207,3.6269,180600.0
2012-02-03 15:10:00,5.89,5.9,5.88,5.9,509200.0,3.6269,3.633,3.6207,3.633,509200.0
2012-02-03 15:20:00,5.9,5.9,5.88,5.89,234300.0,3.633,3.633,3.6207,3.6269,234300.0
2012-02-03 15:30:00,5.89,5.89,5.88,5.89,276900.0,3.6269,3.6269,3.6207,3.6269,276900.0
2012-02-03 15:40:00,5.89,5.89,5.88,5.89,501300.0,3.6269,3.6269,3.6207,3.6269,501300.0
2012-02-03 15:50:00,5.89,5.9,5.88,5.9,2260400.0,3.6269,3.633,3.6207,3.633,2260400.0
2012-02-06 09:30:00,5.85,5.88,5.84,5.87,225900.0,3.6022,3.6207,3.5961,3.6146,225900.0
2012-02-06 09:40:00,5.88,5.89,5.86,5.88,941500.0,3.6207,3.6269,3.6084,3.6207,941500.0
2012-02-06 09:50:00,5.89,5.9,5.87,5.87,397200.0,3.6269,3.633,3.6146,3.6146,397200.0
2012-02-06 10:00:00,5.87,5.89,5.87,5.87,148900.0,3.6146,3.6269,3.6146,3.6146,148900.0
2012-02-06 10:10:00,5.87,5.89,5.87,5.88,180300.0,3.6146,3.6269,3.6146,3.6207,180300.0
2012-02-06 10:20:00,5.88,5.89,5.87,5.88,101600.0,3.6207,3.6269,3.6146,3.6207,101600.0
2012-02-06 10:30:00,5.89,5.89,5.88,5.89,37100.0,3.6269,3.6269,3.6207,3.6269,37100.0
2012-02-06 10:40:00,5.89,5.89,5.86,5.86,309000.0,3.6269,3.6269,3.6084,3.6084,309000.0
2012-02-06 10:50:00,5.86,5.88,5.85,5.87,316400.0,3.6084,3.6207,3.6022,3.6146,316400.0
2012-02-06 11:00:00,5.87,5.88,5.87,5.88,90800.0,3.6146,3.6207,3.6146,3.6207,90800.0
2012-02-06 11:10:00,5.88,5.89,5.88,5.88,120000.0,3.6207,3.6269,3.6207,3.6207,120000.0
2012-02-06 11:20:00,5.89,5.89,5.88,5.89,29100.0,3.6269,3.6269,3.6207,3.6269,29100.0
2012-02-06 11:30:00,5.89,5.9,5.88,5.9,180700.0,3.6269,3.633,3.6207,3.633,180700.0
2012-02-06 11:40:00,5.9,5.91,5.89,5.91,199100.0,3.633,3.6392,3.6269,3.6392,199100.0
2012-02-06 11:50:00,5.91,5.93,5.91,5.92,147100.0,3.6392,3.6515,3.6392,3.6453,147100.0
2012-02-06 12:00:00,5.93,5.93,5.92,5.93,108000.0,3.6515,3.6515,3.6453,3.6515,108000.0
2012-02-06 12:10:00,5.93,5.93,5.92,5.93,42000.0,3.6515,3.6515,3.6453,3.6515,42000.0
2012-02-06 12:20:00,5.93,5.93,5.92,5.93,45500.0,3.6515,3.6515,3.6453,3.6515,45500.0
2012-02-06 12:30:00,5.93,5.94,5.92,5.93,188900.0,3.6515,3.6577,3.6453,3.6515,188900.0
2012-02-06 12:40:00,5.94,5.94,5.91,5.92,234800.0,3.6577,3.6577,3.6392,3.6453,234800.0
2012-02-06 12:50:00,5.92,5.92,5.91,5.92,24700.0,3.6453,3.6453,3.6392,3.6453,24700.0
2012-02-06 13:00:00,5.92,5.92,5.9,5.91,129300.0,3.6453,3.6453,3.633,3.6392,129300.0
2012-02-06 13:10:00,5.91,5.91,5.9,5.91,13700.0,3.6392,3.6392,3.633,3.6392,13700.0
2012-02-06 13:20:00,5.91,5.91,5.88,5.89,158100.0,3.6392,3.6392,3.6207,3.6269,158100.0
2012-02-06 13:30:00,5.89,5.89,5.87,5.87,105800.0,3.6269,3.6269,3.6146,3.6146,105800.0
2012-02-06 13:40:00,5.87,5.88,5.86,5.87,86600.0,3.6146,3.6207,3.6084,3.6146,86600.0
2012-02-06 13:50:00,5.87,5.88,5.86,5.87,263400.0,3.6146,3.6207,3.6084,3.6146,263400.0
2012-02-06 14:00:00,5.86,5.87,5.86,5.87,42300.0,3.6084,3.6146,3.6084,3.6146,42300.0
2012-02-06 14:10:00,5.87,5.88,5.86,5.88,68200.0,3.6146,3.6207,3.6084,3.6207,68200.0
2012-02-06 14:20:00,5.88,5.88,5.87,5.88,41900.0,3.6207,3.6207,3.6146,3.6207,41900.0
2012-02-06 14:30:00,5.88,5.89,5.87,5.89,111300.0,3.6207,3.6269,3.6146,3.6269,111300.0
2012-02-06 14:40:00,5.89,5.89,5.87,5.88,152600.0,3.6269,3.6269,3.6146,3.6207,152600.0
2012-02-06 14:50:00,5.88,5.88,5.87,5.88,32600.0,3.6207,3.6207,3.6146,3.6207,32600.0
2012-02-06 15:00:00,5.88,5.88,5.87,5.87,70300.0,3.6207,3.6207,3.6146,3.6146,70300.0
2012-02-06 15:10:00,5.88,5.88,5.85,5.86,186900.0,3.6207,3.6207,3.6022,3.6084,186900.0
2012-02-06 15:20:00,5.86,5.86,5.85,5.85,48200.0,3.6084,3.6084,3.6022,3.6022,48200.0
2012-02-06 15:30:00,5.85,5.86,5.84,5.85,122500.0,3.6022,3.6084,3.5961,3.6022,122500.0
2012-02-06 15:40:00,5.85,5.87,5.84,5.87,286900.0,3.6022,3.6146,3.5961,3.6146,286900.0
2012-02-06 15:50:00,5.87,5.87,5.85,5.86,656700.0,3.6146,3.6146,3.6022,3.6084,656700.0
2012-02-07 09:30:00,5.86,5.88,5.82,5.85,369400.0,3.6084,3.6207,3.5838,3.6022,369400.0
2012-02-07 09:40:00,5.85,5.87,5.83,5.85,466400.0,3.6022,3.6146,3.5899,3.6022,466400.0
2012-02-07 09:50:00,5.85,5.87,5.84,5.86,391700.0,3.6022,3.6146,3.5961,3.6084,391700.0
2012-02-07 10:00:00,5.87,5.87,5.85,5.86,425600.0,3.6146,3.6146,3.6022,3.6084,425600.0
2012-02-07 10:10:00,5.85,5.92,5.85,5.9,781100.0,3.6022,3.6453,3.6022,3.633,781100.0
2012-02-07 10:20:00,5.9,5.91,5.89,5.9,411600.0,3.633,3.6392,3.6269,3.633,411600.0
2012-02-07 10:30:00,5.9,5.93,5.89,5.93,266700.0,3.633,3.6515,3.6269,3.6515,266700.0
2012-02-07 10:40:00,5.92,5.94,5.92,5.93,433000.0,3.6453,3.6577,3.6453,3.6515,433000.0
2012-02-07 10:50:00,5.93,5.94,5.92,5.93,695600.0,3.6515,3.6577,3.6453,3.6515,695600.0
2012-02-07 11:00:00,5.93,5.95,5.92,5.94,333600.0,3.6515,3.6638,3.6453,3.6577,333600.0
2012-02-07 11:10:00,5.95,5.96,5.94,5.96,221600.0,3.6638,3.67,3.6577,3.67,221600.0
2012-02-07 11:20:00,5.96,5.96,5.95,5.96,126200.0,3.67,3.67,3.6638,3.67,126200.0
2012-02-07 11:30:00,5.96,5.99,5.95,5.98,729500.0,3.67,3.6885,3.6638,3.6823,729500.0
2012-02-07 11:40:00,5.98,5.98,5.96,5.96,218200.0,3.6823,3.6823,3.67,3.67,218200.0
2012-02-07 11:50:00,5.96,5.97,5.95,5.96,308700.0,3.67,3.6761,3.6638,3.67,308700.0
2012-02-07 12:00:00,5.96,5.98,5.95,5.96,723400.0,3.67,3.6823,3.6638,3.67,723400.0
2012-02-07 12:10:00,5.96,5.97,5.95,5.96,767200.0,3.67,3.6761,3.6638,3.67,767200.0
2012-02-07 12:20:00,5.96,5.96,5.92,5.94,830000.0,3.67,3.67,3.6453,3.6577,830000.0
2012-02-07 12:30:00,5.95,5.95,5.92,5.92,619500.0,3.6638,3.6638,3.6453,3.6453,619500.0
2012-02-07 12:40:00,5.92,5.93,5.92,5.93,182600.0,3.6453,3.6515,3.6453,3.6515,182600.0
2012-02-07 12:50:00,5.93,5.95,5.92,5.94,297100.0,3.6515,3.6638,3.6453,3.6577,297100.0
2012-02-07 13:00:00,5.95,5.95,5.94,5.94,104800.0,3.6638,3.6638,3.6577,3.6577,104800.0
2012-02-07 13:10:00,5.95,5.95,5.92,5.92,132900.0,3.6638,3.6638,3.6453,3.6453,132900.0
2012-02-07 13:20:00,5.92,5.93,5.91,5.93,428600.0,3.6453,3.6515,3.6392,3.6515,428600.0
2012-02-07 13:30:00,5.93,5.93,5.91,5.93,251300.0,3.6515,3.6515,3.6392,3.6515,251300.0
2012-02-07 13:40:00,5.93,5.93,5.92,5.93,52700.0,3.6515,3.6515,3.6453,3.6515,52700.0
2012-02-07 13:50:00,5.93,5.94,5.91,5.93,1020800.0,3.6515,3.6577,3.6392,3.6515,1020800.0
2012-02-07 14:00:00,5.93,5.93,5.92,5.92,429400.0,3.6515,3.6515,3.6453,3.6453,429400.0
2012-02-07 14:10:00,5.92,5.93,5.92,5.93,40900.0,3.6453,3.6515,3.6453,3.6515,40900.0
2012-02-07 14:20:00,5.93,5.94,5.92,5.94,526700.0,3.6515,3.6577,3.6453,3.6577,526700.0
2012-02-07 14:30:00,5.94,5.95,5.93,5.95,164700.0,3.6577,3.6638,3.6515,3.6638,164700.0
2012-02-07 14:40:00,5.95,5.95,5.93,5.93,146600.0,3.6638,3.6638,3.6515,3.6515,146600.0
2012-02-07 14:50:00,5.94,5.94,5.91,5.92,329900.0,3.6577,3.6577,3.6392,3.6453,329900.0
2012-02-07 15:00:00,5.92,5.94,5.92,5.93,339000.0,3.6453,3.6577,3.6453,3.6515,339000.0
2012-02-07 15:10:00,5.93,5.95,5.92,5.94,240500.0,3.6515,3.6638,3.6453,3.6577,240500.0
2012-02-07 15:20:00,5.95,5.96,5.94,5.96,452200.0,3.6638,3.67,3.6577,3.67,452200.0
2012-02-07 15:30:00,5.96,5.97,5.95,5.96,530700.0,3.67,3.6761,3.6638,3.67,530700.0
2012-02-07 15:40:00,5.96,5.96,5.93,5.93,348400.0,3.67,3.67,3.6515,3.6515,348400.0
2012-02-07 15:50:00,5.93,5.94,5.92,5.93,777700.0,3.6515,3.6577,3.6453,3.6515,777700.0
2012-02-08 09:30:00,5.89,5.96,5.89,5.91,1052200.0,3.6269,3.67,3.6269,3.6392,1052200.0
2012-02-08 09:40:00,5.91,5.99,5.91,5.98,860000.0,3.6392,3.6885,3.6392,3.6823,860000.0
2012-02-08 09:50:00,5.99,6.02,5.97,6.0,1028200.0,3.6885,3.7069,3.6761,3.6946,1028200.0
2012-02-08 10:00:00,5.99,6.0,5.97,5.97,507500.0,3.6885,3.6946,3.6761,3.6761,507500.0
2012-02-08 10:10:00,5.98,5.99,5.96,5.98,503100.0,3.6823,3.6885,3.67,3.6823,503100.0
2012-02-08 10:20:00,5.97,5.99,5.97,5.99,411100.0,3.6761,3.6885,3.6761,3.6885,411100.0
2012-02-08 10:30:00,5.99,6.02,5.97,5.97,660300.0,3.6885,3.7069,3.6761,3.6761,660300.0
2012-02-08 10:40:00,5.98,5.98,5.97,5.98,78200.0,3.6823,3.6823,3.6761,3.6823,78200.0
2012-02-08 10:50:00,5.97,6.0,5.97,6.0,965600.0,3.6761,3.6946,3.6761,3.6946,965600.0
2012-02-08 11:00:00,6.0,6.0,5.95,5.95,297800.0,3.6946,3.6946,3.6638,3.6638,297800.0
2012-02-08 11:10:00,5.96,5.96,5.93,5.94,434600.0,3.67,3.67,3.6515,3.6577,434600.0
2012-02-08 11:20:00,5.94,5.95,5.91,5.93,832200.0,3.6577,3.6638,3.6392,3.6515,832200.0
2012-02-08 11:30:00,5.93,5.93,5.91,5.92,240000.0,3.6515,3.6515,3.6392,3.6453,240000.0
2012-02-08 11:40:00,5.92,5.93,5.91,5.93,218700.0,3.6453,3.6515,3.6392,3.6515,218700.0
2012-02-08 11:50:00,5.93,5.94,5.92,5.94,68900.0,3.6515,3.6577,3.6453,3.6577,68900.0
2012-02-08 12:00:00,5.93,5.95,5.93,5.94,117300.0,3.6515,3.6638,3.6515,3.6577,117300.0
2012-02-08 12:10:00,5.95,5.95,5.94,5.94,36600.0,3.6638,3.6638,3.6577,3.6577,36600.0
2012-02-08 12:20:00,5.94,5.96,5.94,5.96,126400.0,3.6577,3.67,3.6577,3.67,126400.0
2012-02-08 12:30:00,5.96,5.96,5.95,5.96,87600.0,3.67,3.67,3.6638,3.67,87600.0
2012-02-08 12:40:00,5.95,5.98,5.95,5.98,137300.0,3.6638,3.6823,3.6638,3.6823,137300.0
2012-02-08 12:50:00,5.98,5.98,5.96,5.96,129600.0,3.6823,3.6823,3.67,3.67,129600.0
2012-02-08 13:00:00,5.96,5.97,5.96,5.96,45600.0,3.67,3.6761,3.67,3.67,45600.0
2012-02-08 13:10:00,5.96,5.97,5.95,5.96,257900.0,3.67,3.6761,3.6638,3.67,257900.0
2012-02-08 13:20:00,5.96,5.96,5.95,5.96,47200.0,3.67,3.67,3.6638,3.67,47200.0
2012-02-08 13:30:00,5.96,5.98,5.95,5.98,191400.0,3.67,3.6823,3.6638,3.6823,191400.0
2012-02-08 13:40:00,5.97,5.98,5.97,5.98,111900.0,3.6761,3.6823,3.6761,3.6823,111900.0
2012-02-08 13:50:00,5.98,5.99,5.97,5.99,159500.0,3.6823,3.6885,3.6761,3.6885,159500.0
2012-02-08 14:00:00,5.99,5.99,5.98,5.99,93300.0,3.6885,3.6885,3.6823,3.6885,93300.0
2012-02-08 14:10:00,5.99,6.0,5.98,5.99,286500.0,3.6885,3.6946,3.6823,3.6885,286500.0
2012-02-08 14:20:00,6.0,6.01,5.99,6.0,258600.0,3.6946,3.7008,3.6885,3.6946,258600.0
2012-02-08 14:30:00,6.0,6.01,6.0,6.01,150500.0,3.6946,3.7008,3.6946,3.7008,150500.0
2012-02-08 14:40:00,6.0,6.04,6.0,6.03,952800.0,3.6946,3.7192,3.6946,3.7131,952800.0
2012-02-08 14:50:00,6.02,6.04,6.02,6.04,470800.0,3.7069,3.7192,3.7069,3.7192,470800.0
2012-02-08 15:00:00,6.04,6.04,6.01,6.02,322300.0,3.7192,3.7192,3.7008,3.7069,322300.0
2012-02-08 15:10:00,6.02,6.03,6.01,6.03,256100.0,3.7069,3.7131,3.7008,3.7131,256100.0
2012-02-08 15:20:00,6.02,6.03,6.01,6.02,321000.0,3.7069,3.7131,3.7008,3.7069,321000.0
2012-02-08 15:30:00,6.02,6.03,6.01,6.03,249700.0,3.7069,3.7131,3.7008,3.7131,249700.0
2012-02-08 15:40:00,6.03,6.05,6.02,6.03,1009800.0,3.7131,3.7254,3.7069,3.7131,1009800.0
2012-02-08 15:50:00,6.02,6.05,6.02,6.05,1667800.0,3.7069,3.7254,3.7069,3.7254,1667800.0
2012-02-09 09:30:00,6.08,6.09,6.04,6.04,323100.0,3.7439,3.75,3.7192,3.7192,323100.0
2012-02-09 09:40:00,6.04,6.06,6.02,6.04,569700.0,3.7192,3.7316,3.7069,3.7192,569700.0
2012-02-09 09:50:00,6.03,6.05,6.03,6.04,471700.0,3.7131,3.7254,3.7131,3.7192,471700.0
2012-02-09 10:00:00,6.05,6.06,5.99,6.0,643000.0,3.7254,3.7316,3.6885,3.6946,643000.0
2012-02-09 10:10:00,6.0,6.02,5.99,6.0,506700.0,3.6946,3.7069,3.6885,3.6946,506700.0
2012-02-09 10:20:00,6.0,6.01,5.95,5.96,405900.0,3.6946,3.7008,3.6638,3.67,405900.0
2012-02-09 10:30:00,5.96,5.98,5.96,5.98,271000.0,3.67,3.6823,3.67,3.6823,271000.0
2012-02-09 10:40:00,5.98,6.0,5.98,6.0,432700.0,3.6823,3.6946,3.6823,3.6946,432700.0
2012-02-09 10:50:00,6.0,6.01,5.99,6.0,155800.0,3.6946,3.7008,3.6885,3.6946,155800.0
2012-02-09 11:00:00,6.0,6.01,5.99,5.99,189400.0,3.6946,3.7008,3.6885,3.6885,189400.0
2012-02-09 11:10:00,6.0,6.0,5.98,5.98,187300.0,3.6946,3.6946,3.6823,3.6823,187300.0
2012-02-09 11:20:00,5.98,5.99,5.98,5.98,70900.0,3.6823,3.6885,3.6823,3.6823,70900.0
2012-02-09 11:30:00,5.99,6.0,5.97,5.98,593400.0,3.6885,3.6946,3.6761,3.6823,593400.0
2012-02-09 11:40:00,5.98,6.0,5.97,6.0,197000.0,3.6823,3.6946,3.6761,3.6946,197000.0
2012-02-09 11:50:00,6.0,6.01,5.99,6.0,418000.0,3.6946,3.7008,3.6885,3.6946,418000.0
2012-02-09 12:00:00,6.01,6.03,6.01,6.03,164500.0,3.7008,3.7131,3.7008,3.7131,164500.0
2012-02-09 12:10:00,6.03,6.03,6.02,6.02,47800.0,3.7131,3.7131,3.7069,3.7069,47800.0
2012-02-09 12:20:00,6.03,6.03,6.02,6.03,90100.0,3.7131,3.7131,3.7069,3.7131,90100.0
2012-02-09 12:30:00,6.02,6.03,6.02,6.03,105700.0,3.7069,3.7131,3.7069,3.7131,105700.0
2012-02-09 12:40:00,6.03,6.04,6.02,6.04,168700.0,3.7131,3.7192,3.7069,3.7192,168700.0
2012-02-09 12:50:00,6.04,6.06,6.04,6.04,579100.0,3.7192,3.7316,3.7192,3.7192,579100.0
2012-02-09 13:00:00,6.05,6.06,6.04,6.04,187600.0,3.7254,3.7316,3.7192,3.7192,187600.0
2012-02-09 13:10:00,6.05,6.07,6.04,6.07,133100.0,3.7254,3.7377,3.7192,3.7377,133100.0
2012-02-09 13:20:00,6.07,6.07,6.05,6.06,131000.0,3.7377,3.7377,3.7254,3.7316,131000.0
2012-02-09 13:30:00,6.06,6.07,6.05,6.06,287700.0,3.7316,3.7377,3.7254,3.7316,287700.0
2012-02-09 13:40:00,6.07,6.07,6.05,6.05,149600.0,3.7377,3.7377,3.7254,3.7254,149600.0
2012-02-09 13:50:00,6.06,6.06,6.05,6.06,77700.0,3.7316,3.7316,3.7254,3.7316,77700.0
2012-02-09 14:00:00,6.06,6.06,6.04,6.04,182100.0,3.7316,3.7316,3.7192,3.7192,182100.0
2012-02-09 14:10:00,6.04,6.05,6.04,6.05,40800.0,3.7192,3.7254,3.7192,3.7254,40800.0
2012-02-09 14:20:00,6.04,6.05,6.04,6.04,56700.0,3.7192,3.7254,3.7192,3.7192,56700.0
2012-02-09 14:30:00,6.04,6.05,6.03,6.04,210400.0,3.7192,3.7254,3.7131,3.7192,210400.0
2012-02-09 14:40:00,6.04,6.04,6.03,6.03,70300.0,3.7192,3.7192,3.7131,3.7131,70300.0
2012-02-09 14:50:00,6.04,6.04,6.02,6.03,132300.0,3.7192,3.7192,3.7069,3.7131,132300.0
2012-02-09 15:00:00,6.03,6.05,6.02,6.04,227700.0,3.7131,3.7254,3.7069,3.7192,227700.0
2012-02-09 15:10:00,6.05,6.05,6.04,6.04,403600.0,3.7254,3.7254,3.7192,3.7192,403600.0
2012-02-09 15:20:00,6.04,6.05,6.04,6.04,86700.0,3.7192,3.7254,3.7192,3.7192,86700.0
2012-02-09 15:30:00,6.04,6.05,6.04,6.04,142900.0,3.7192,3.7254,3.7192,3.7192,142900.0
2012-02-09 15:40:00,6.04,6.05,6.03,6.03,1103600.0,3.7192,3.7254,3.7131,3.7131,1103600.0
2012-02-09 15:50:00,6.03,6.04,6.02,6.03,840200.0,3.7131,3.7192,3.7069,3.7131,840200.0
2012-02-10 09:30:00,5.94,5.94,5.9,5.91,502700.0,3.6577,3.6577,3.633,3.6392,502700.0
2012-02-10 09:40:00,5.91,5.93,5.9,5.92,415400.0,3.6392,3.6515,3.633,3.6453,415400.0
2012-02-10 09:50:00,5.92,5.94,5.88,5.89,731800.0,3.6453,3.6577,3.6207,3.6269,731800.0
2012-02-10 10:00:00,5.88,5.9,5.88,5.89,306600.0,3.6207,3.633,3.6207,3.6269,306600.0
2012-02-10 10:10:00,5.88,5.9,5.87,5.9,276700.0,3.6207,3.633,3.6146,3.633,276700.0
2012-02-10 10:20:00,5.89,5.91,5.89,5.89,198200.0,3.6269,3.6392,3.6269,3.6269,198200.0
2012-02-10 10:30:00,5.9,5.9,5.89,5.89,131100.0,3.633,3.633,3.6269,3.6269,131100.0
2012-02-10 10:40:00,5.89,5.93,5.89,5.91,230300.0,3.6269,3.6515,3.6269,3.6392,230300.0
2012-02-10 10:50:00,5.91,5.92,5.89,5.92,474500.0,3.6392,3.6453,3.6269,3.6453,474500.0
2012-02-10 11:00:00,5.92,5.93,5.91,5.93,217100.0,3.6453,3.6515,3.6392,3.6515,217100.0
2012-02-10 11:10:00,5.93,5.93,5.91,5.91,133700.0,3.6515,3.6515,3.6392,3.6392,133700.0
2012-02-10 11:20:00,5.91,5.92,5.91,5.92,100800.0,3.6392,3.6453,3.6392,3.6453,100800.0
2012-02-10 11:30:00,5.92,5.93,5.91,5.93,78900.0,3.6453,3.6515,3.6392,3.6515,78900.0
2012-02-10 11:40:00,5.93,5.93,5.92,5.93,36600.0,3.6515,3.6515,3.6453,3.6515,36600.0
2012-02-10 11:50:00,5.93,5.94,5.92,5.93,200300.0,3.6515,3.6577,3.6453,3.6515,200300.0
2012-02-10 12:00:00,5.93,5.93,5.9,5.91,243800.0,3.6515,3.6515,3.633,3.6392,243800.0
2012-02-10 12:10:00,5.9,5.91,5.9,5.9,78700.0,3.633,3.6392,3.633,3.633,78700.0
2012-02-10 12:20:00,5.9,5.91,5.9,5.9,46200.0,3.633,3.6392,3.633,3.633,46200.0
2012-02-10 12:30:00,5.91,5.91,5.9,5.9,44000.0,3.6392,3.6392,3.633,3.633,44000.0
2012-02-10 12:40:00,5.9,5.91,5.9,5.9,102400.0,3.633,3.6392,3.633,3.633,102400.0
2012-02-10 12:50:00,5.9,5.91,5.9,5.91,51600.0,3.633,3.6392,3.633,3.6392,51600.0
2012-02-10 13:00:00,5.91,5.92,5.9,5.92,151600.0,3.6392,3.6453,3.633,3.6453,151600.0
2012-02-10 13:10:00,5.92,5.92,5.9,5.9,142300.0,3.6453,3.6453,3.633,3.633,142300.0
2012-02-10 13:20:00,5.91,5.91,5.9,5.91,22900.0,3.6392,3.6392,3.633,3.6392,22900.0
2012-02-10 13:30:00,5.91,5.91,5.88,5.9,311500.0,3.6392,3.6392,3.6207,3.633,311500.0
2012-02-10 13:40:00,5.89,5.9,5.89,5.89,34200.0,3.6269,3.633,3.6269,3.6269,34200.0
2012-02-10 13:50:00,5.89,5.9,5.89,5.9,25300.0,3.6269,3.633,3.6269,3.633,25300.0
2012-02-10 14:00:00,5.9,5.91,5.89,5.91,110500.0,3.633,3.6392,3.6269,3.6392,110500.0
2012-02-10 14:10:00,5.9,5.91,5.9,5.91,46200.0,3.633,3.6392,3.633,3.6392,46200.0
2012-02-10 14:20:00,5.91,5.91,5.9,5.91,23500.0,3.6392,3.6392,3.633,3.6392,23500.0
2012-02-10 14:30:00,5.9,5.91,5.9,5.91,44100.0,3.633,3.6392,3.633,3.6392,44100.0
2012-02-10 14:40:00,5.91,5.91,5.9,5.9,108400.0,3.6392,3.6392,3.633,3.633,108400.0
2012-02-10 14:50:00,5.91,5.91,5.89,5.9,400700.0,3.6392,3.6392,3.6269,3.633,400700.0
2012-02-10 15:00:00,5.9,5.9,5.87,5.88,447700.0,3.633,3.633,3.6146,3.6207,447700.0
2012-02-10 15:10:00,5.88,5.88,5.87,5.87,218000.0,3.6207,3.6207,3.6146,3.6146,218000.0
2012-02-10 15:20:00,5.88,5.89,5.87,5.88,205800.0,3.6207,3.6269,3.6146,3.6207,205800.0
2012-02-10 15:30:00,5.89,5.89,5.88,5.89,164500.0,3.6269,3.6269,3.6207,3.6269,164500.0
2012-02-10 15:40:00,5.89,5.91,5.88,5.91,739500.0,3.6269,3.6392,3.6207,3.6392,739500.0
2012-02-10 15:50:00,5.91,5.91,5.9,5.9,778400.0,3.6392,3.6392,3.633,3.633,778400.0
2012-02-13 09:30:00,5.97,5.98,5.95,5.96,219200.0,3.6761,3.6823,3.6638,3.67,219200.0
2012-02-13 09:40:00,5.97,5.97,5.93,5.94,712900.0,3.6761,3.6761,3.6515,3.6577,712900.0
2012-02-13 09:50:00,5.94,5.94,5.93,5.94,88200.0,3.6577,3.6577,3.6515,3.6577,88200.0
2012-02-13 10:00:00,5.94,5.94,5.93,5.93,279000.0,3.6577,3.6577,3.6515,3.6515,279000.0
2012-02-13 10:10:00,5.93,5.94,5.91,5.91,361600.0,3.6515,3.6577,3.6392,3.6392,361600.0
2012-02-13 10:20:00,5.91,5.92,5.91,5.91,134000.0,3.6392,3.6453,3.6392,3.6392,134000.0
2012-02-13 10:30:00,5.91,5.92,5.89,5.89,151200.0,3.6392,3.6453,3.6269,3.6269,151200.0
2012-02-13 10:40:00,5.9,5.9,5.88,5.89,185800.0,3.633,3.633,3.6207,3.6269,185800.0
2012-02-13 10:50:00,5.89,5.9,5.89,5.89,91800.0,3.6269,3.633,3.6269,3.6269,91800.0
2012-02-13 11:00:00,5.9,5.91,5.88,5.88,559200.0,3.633,3.6392,3.6207,3.6207,559200.0
2012-02-13 11:10:00,5.88,5.89,5.87,5.88,249400.0,3.6207,3.6269,3.6146,3.6207,249400.0
2012-02-13 11:20:00,5.88,5.89,5.87,5.89,217300.0,3.6207,3.6269,3.6146,3.6269,217300.0
2012-02-13 11:30:00,5.88,5.89,5.88,5.88,40800.0,3.6207,3.6269,3.6207,3.6207,40800.0
2012-02-13 11:40:00,5.89,5.9,5.88,5.9,174000.0,3.6269,3.633,3.6207,3.633,174000.0
2012-02-13 11:50:00,5.9,5.91,5.88,5.88,540300.0,3.633,3.6392,3.6207,3.6207,540300.0
2012-02-13 12:00:00,5.89,5.89,5.87,5.87,187200.0,3.6269,3.6269,3.6146,3.6146,187200.0
2012-02-13 12:10:00,5.88,5.88,5.87,5.88,57800.0,3.6207,3.6207,3.6146,3.6207,57800.0
2012-02-13 12:20:00,5.88,5.88,5.87,5.87,49600.0,3.6207,3.6207,3.6146,3.6146,49600.0
2012-02-13 12:30:00,5.88,5.88,5.85,5.86,202300.0,3.6207,3.6207,3.6022,3.6084,202300.0
2012-02-13 12:40:00,5.86,5.86,5.85,5.86,47100.0,3.6084,3.6084,3.6022,3.6084,47100.0
2012-02-13 12:50:00,5.85,5.88,5.85,5.87,175600.0,3.6022,3.6207,3.6022,3.6146,175600.0
2012-02-13 13:00:00,5.88,5.89,5.87,5.89,84400.0,3.6207,3.6269,3.6146,3.6269,84400.0
2012-02-13 13:10:00,5.89,5.9,5.88,5.89,170000.0,3.6269,3.633,3.6207,3.6269,170000.0
2012-02-13 13:20:00,5.89,5.9,5.89,5.9,28900.0,3.6269,3.633,3.6269,3.633,28900.0
2012-02-13 13:30:00,5.89,5.9,5.88,5.9,226800.0,3.6269,3.633,3.6207,3.633,226800.0
2012-02-13 13:40:00,5.9,5.9,5.89,5.9,130500.0,3.633,3.633,3.6269,3.633,130500.0
2012-02-13 13:50:00,5.89,5.9,5.89,5.9,117100.0,3.6269,3.633,3.6269,3.633,117100.0
2012-02-13 14:00:00,5.9,5.9,5.89,5.89,70200.0,3.633,3.633,3.6269,3.6269,70200.0
2012-02-13 14:10:00,5.89,5.9,5.89,5.89,102900.0,3.6269,3.633,3.6269,3.6269,102900.0
2012-02-13 14:20:00,5.89,5.9,5.89,5.89,88900.0,3.6269,3.633,3.6269,3.6269,88900.0
2012-02-13 14:30:00,5.89,5.9,5.89,5.9,83800.0,3.6269,3.633,3.6269,3.633,83800.0
2012-02-13 14:40:00,5.9,5.9,5.88,5.89,119900.0,3.633,3.633,3.6207,3.6269,119900.0
2012-02-13 14:50:00,5.88,5.89,5.88,5.89,96300.0,3.6207,3.6269,3.6207,3.6269,96300.0
2012-02-13 15:00:00,5.89,5.89,5.87,5.88,219700.0,3.6269,3.6269,3.6146,3.6207,219700.0
2012-02-13 15:10:00,5.88,5.89,5.87,5.89,137900.0,3.6207,3.6269,3.6146,3.6269,137900.0
2012-02-13 15:20:00,5.89,5.89,5.88,5.89,79100.0,3.6269,3.6269,3.6207,3.6269,79100.0
2012-02-13 15:30:00,5.89,5.9,5.88,5.9,323400.0,3.6269,3.633,3.6207,3.633,323400.0
2012-02-13 15:40:00,5.9,5.9,5.89,5.9,185800.0,3.633,3.633,3.6269,3.633,185800.0
2012-02-13 15:50:00,5.89,5.9,5.88,5.89,1095800.0,3.6269,3.633,3.6207,3.6269,1095800.0
2012-02-14 09:30:00,5.86,5.88,5.85,5.86,110500.0,3.6084,3.6207,3.6022,3.6084,110500.0
2012-02-14 09:40:00,5.86,5.87,5.83,5.85,239500.0,3.6084,3.6146,3.5899,3.6022,239500.0
2012-02-14 09:50:00,5.85,5.85,5.83,5.83,98300.0,3.6022,3.6022,3.5899,3.5899,98300.0
2012-02-14 10:00:00,5.84,5.84,5.8,5.8,362900.0,3.5961,3.5961,3.5715,3.5715,362900.0
2012-02-14 10:10:00,5.81,5.81,5.77,5.8,815900.0,3.5776,3.5776,3.553,3.5715,815900.0
2012-02-14 10:20:00,5.81,5.85,5.8,5.84,285300.0,3.5776,3.6022,3.5715,3.5961,285300.0
2012-02-14 10:30:00,5.85,5.85,5.84,5.84,77600.0,3.6022,3.6022,3.5961,3.5961,77600.0
2012-02-14 10:40:00,5.84,5.85,5.83,5.83,163900.0,3.5961,3.6022,3.5899,3.5899,163900.0
2012-02-14 10:50:00,5.84,5.84,5.82,5.82,128700.0,3.5961,3.5961,3.5838,3.5838,128700.0
2012-02-14 11:00:00,5.83,5.85,5.82,5.85,158300.0,3.5899,3.6022,3.5838,3.6022,158300.0
2012-02-14 11:10:00,5.85,5.86,5.84,5.86,49600.0,3.6022,3.6084,3.5961,3.6084,49600.0
2012-02-14 11:20:00,5.86,5.88,5.85,5.88,281800.0,3.6084,3.6207,3.6022,3.6207,281800.0
2012-02-14 11:30:00,5.88,5.92,5.87,5.92,590400.0,3.6207,3.6453,3.6146,3.6453,590400.0
2012-02-14 11:40:00,5.92,5.92,5.91,5.92,48400.0,3.6453,3.6453,3.6392,3.6453,48400.0
2012-02-14 11:50:00,5.91,5.94,5.91,5.93,936100.0,3.6392,3.6577,3.6392,3.6515,936100.0
2012-02-14 12:00:00,5.93,5.93,5.92,5.93,45100.0,3.6515,3.6515,3.6453,3.6515,45100.0
2012-02-14 12:10:00,5.93,5.93,5.91,5.92,96400.0,3.6515,3.6515,3.6392,3.6453,96400.0
2012-02-14 12:20:00,5.92,5.92,5.91,5.91,23900.0,3.6453,3.6453,3.6392,3.6392,23900.0
2012-02-14 12:30:00,5.91,5.92,5.89,5.9,131000.0,3.6392,3.6453,3.6269,3.633,131000.0
2012-02-14 12:40:00,5.9,5.9,5.87,5.88,445100.0,3.633,3.633,3.6146,3.6207,445100.0
2012-02-14 12:50:00,5.89,5.89,5.86,5.87,123300.0,3.6269,3.6269,3.6084,3.6146,123300.0
2012-02-14 13:00:00,5.87,5.87,5.85,5.87,284800.0,3.6146,3.6146,3.6022,3.6146,284800.0
2012-02-14 13:10:00,5.87,5.87,5.85,5.86,161300.0,3.6146,3.6146,3.6022,3.6084,161300.0
2012-02-14 13:20:00,5.86,5.87,5.85,5.87,119100.0,3.6084,3.6146,3.6022,3.6146,119100.0
2012-02-14 13:30:00,5.87,5.88,5.86,5.88,866100.0,3.6146,3.6207,3.6084,3.6207,866100.0
2012-02-14 13:40:00,5.88,5.88,5.85,5.86,331800.0,3.6207,3.6207,3.6022,3.6084,331800.0
2012-02-14 13:50:00,5.86,5.86,5.84,5.85,227600.0,3.6084,3.6084,3.5961,3.6022,227600.0
2012-02-14 14:00:00,5.85,5.86,5.84,5.85,721700.0,3.6022,3.6084,3.5961,3.6022,721700.0
2012-02-14 14:10:00,5.85,5.85,5.84,5.85,34700.0,3.6022,3.6022,3.5961,3.6022,34700.0
2012-02-14 14:20:00,5.85,5.86,5.82,5.83,531900.0,3.6022,3.6084,3.5838,3.5899,531900.0
2012-02-14 14:30:00,5.83,5.83,5.78,5.78,1988500.0,3.5899,3.5899,3.5591,3.5591,1988500.0
2012-02-14 14:40:00,5.79,5.79,5.77,5.78,341900.0,3.5653,3.5653,3.553,3.5591,341900.0
2012-02-14 14:50:00,5.78,5.8,5.77,5.8,338800.0,3.5591,3.5715,3.553,3.5715,338800.0
2012-02-14 15:00:00,5.79,5.81,5.79,5.79,393400.0,3.5653,3.5776,3.5653,3.5653,393400.0
2012-02-14 15:10:00,5.79,5.8,5.76,5.77,379900.0,3.5653,3.5715,3.5468,3.553,379900.0
2012-02-14 15:20:00,5.77,5.78,5.75,5.77,1254700.0,3.553,3.5591,3.5407,3.553,1254700.0
2012-02-14 15:30:00,5.77,5.78,5.76,5.77,1214300.0,3.553,3.5591,3.5468,3.553,1214300.0
2012-02-14 15:40:00,5.78,5.79,5.76,5.79,1502400.0,3.5591,3.5653,3.5468,3.5653,1502400.0
2012-02-14 15:50:00,5.79,5.8,5.78,5.79,2056400.0,3.5653,3.5715,3.5591,3.5653,2056400.0
2012-02-15 09:30:00,5.8,5.84,5.79,5.83,386000.0,3.5715,3.5961,3.5653,3.5899,386000.0
2012-02-15 09:40:00,5.82,5.86,5.81,5.85,863600.0,3.5838,3.6084,3.5776,3.6022,863600.0
2012-02-15 09:50:00,5.85,5.89,5.84,5.88,587500.0,3.6022,3.6269,3.5961,3.6207,587500.0
2012-02-15 10:00:00,5.88,5.89,5.87,5.87,279200.0,3.6207,3.6269,3.6146,3.6146,279200.0
2012-02-15 10:10:00,5.88,5.88,5.86,5.87,275900.0,3.6207,3.6207,3.6084,3.6146,275900.0
2012-02-15 10:20:00,5.87,5.87,5.86,5.86,79600.0,3.6146,3.6146,3.6084,3.6084,79600.0
2012-02-15 10:30:00,5.86,5.87,5.85,5.85,141300.0,3.6084,3.6146,3.6022,3.6022,141300.0
2012-02-15 10:40:00,5.86,5.88,5.85,5.87,124700.0,3.6084,3.6207,3.6022,3.6146,124700.0
2012-02-15 10:50:00,5.87,5.88,5.83,5.84,368300.0,3.6146,3.6207,3.5899,3.5961,368300.0
2012-02-15 11:00:00,5.84,5.87,5.83,5.87,330300.0,3.5961,3.6146,3.5899,3.6146,330300.0
2012-02-15 11:10:00,5.86,5.87,5.85,5.87,327600.0,3.6084,3.6146,3.6022,3.6146,327600.0
2012-02-15 11:20:00,5.87,5.87,5.85,5.87,114400.0,3.6146,3.6146,3.6022,3.6146,114400.0
2012-02-15 11:30:00,5.87,5.87,5.85,5.86,89000.0,3.6146,3.6146,3.6022,3.6084,89000.0
2012-02-15 11:40:00,5.86,5.88,5.85,5.87,167200.0,3.6084,3.6207,3.6022,3.6146,167200.0
2012-02-15 11:50:00,5.87,5.88,5.85,5.86,706800.0,3.6146,3.6207,3.6022,3.6084,706800.0
2012-02-15 12:00:00,5.86,5.86,5.85,5.85,157700.0,3.6084,3.6084,3.6022,3.6022,157700.0
2012-02-15 12:10:00,5.85,5.85,5.84,5.85,32000.0,3.6022,3.6022,3.5961,3.6022,32000.0
2012-02-15 12:20:00,5.85,5.85,5.84,5.85,55100.0,3.6022,3.6022,3.5961,3.6022,55100.0
2012-02-15 12:30:00,5.85,5.85,5.82,5.83,221100.0,3.6022,3.6022,3.5838,3.5899,221100.0
2012-02-15 12:40:00,5.83,5.85,5.82,5.82,316600.0,3.5899,3.6022,3.5838,3.5838,316600.0
2012-02-15 12:50:00,5.82,5.83,5.81,5.83,141700.0,3.5838,3.5899,3.5776,3.5899,141700.0
2012-02-15 13:00:00,5.83,5.84,5.81,5.83,199300.0,3.5899,3.5961,3.5776,3.5899,199300.0
2012-02-15 13:10:00,5.84,5.84,5.82,5.83,223400.0,3.5961,3.5961,3.5838,3.5899,223400.0
2012-02-15 13:20:00,5.83,5.84,5.82,5.82,114200.0,3.5899,3.5961,3.5838,3.5838,114200.0
2012-02-15 13:30:00,5.82,5.83,5.82,5.83,60500.0,3.5838,3.5899,3.5838,3.5899,60500.0
2012-02-15 13:40:00,5.83,5.83,5.81,5.82,132300.0,3.5899,3.5899,3.5776,3.5838,132300.0
2012-02-15 13:50:00,5.82,5.84,5.82,5.84,151100.0,3.5838,3.5961,3.5838,3.5961,151100.0
2012-02-15 14:00:00,5.84,5.85,5.81,5.83,247500.0,3.5961,3.6022,3.5776,3.5899,247500.0
2012-02-15 14:10:00,5.83,5.83,5.8,5.81,270100.0,3.5899,3.5899,3.5715,3.5776,270100.0
2012-02-15 14:20:00,5.81,5.84,5.8,5.83,201700.0,3.5776,3.5961,3.5715,3.5899,201700.0
2012-02-15 14:30:00,5.84,5.84,5.83,5.83,130200.0,3.5961,3.5961,3.5899,3.5899,130200.0
2012-02-15 14:40:00,5.83,5.84,5.82,5.83,146500.0,3.5899,3.5961,3.5838,3.5899,146500.0
2012-02-15 14:50:00,5.83,5.84,5.82,5.83,133000.0,3.5899,3.5961,3.5838,3.5899,133000.0
2012-02-15 15:00:00,5.83,5.83,5.8,5.81,221700.0,3.5899,3.5899,3.5715,3.5776,221700.0
2012-02-15 15:10:00,5.81,5.84,5.8,5.83,258700.0,3.5776,3.5961,3.5715,3.5899,258700.0
2012-02-15 15:20:00,5.83,5.83,5.8,5.81,207600.0,3.5899,3.5899,3.5715,3.5776,207600.0
2012-02-15 15:30:00,5.81,5.82,5.8,5.82,216200.0,3.5776,3.5838,3.5715,3.5838,216200.0
2012-02-15 15:40:00,5.82,5.83,5.81,5.81,496800.0,3.5838,3.5899,3.5776,3.5776,496800.0
2012-02-15 15:50:00,5.8,5.82,5.8,5.8,571200.0,3.5715,3.5838,3.5715,3.5715,571200.0
2012-02-16 09:30:00,5.82,5.84,5.8,5.81,143400.0,3.5838,3.5961,3.5715,3.5776,143400.0
2012-02-16 09:40:00,5.81,5.84,5.8,5.81,705700.0,3.5776,3.5961,3.5715,3.5776,705700.0
2012-02-16 09:50:00,5.81,5.82,5.79,5.81,211700.0,3.5776,3.5838,3.5653,3.5776,211700.0
2012-02-16 10:00:00,5.81,5.85,5.8,5.82,338200.0,3.5776,3.6022,3.5715,3.5838,338200.0
2012-02-16 10:10:00,5.83,5.85,5.82,5.83,313900.0,3.5899,3.6022,3.5838,3.5899,313900.0
2012-02-16 10:20:00,5.83,5.85,5.82,5.84,375300.0,3.5899,3.6022,3.5838,3.5961,375300.0
2012-02-16 10:30:00,5.84,5.86,5.83,5.86,350700.0,3.5961,3.6084,3.5899,3.6084,350700.0
2012-02-16 10:40:00,5.86,5.86,5.85,5.85,55000.0,3.6084,3.6084,3.6022,3.6022,55000.0
2012-02-16 10:50:00,5.85,5.86,5.84,5.85,61000.0,3.6022,3.6084,3.5961,3.6022,61000.0
2012-02-16 11:00:00,5.85,5.86,5.83,5.83,213200.0,3.6022,3.6084,3.5899,3.5899,213200.0
2012-02-16 11:10:00,5.84,5.86,5.83,5.86,754200.0,3.5961,3.6084,3.5899,3.6084,754200.0
2012-02-16 11:20:00,5.86,5.88,5.85,5.88,154800.0,3.6084,3.6207,3.6022,3.6207,154800.0
2012-02-16 11:30:00,5.87,5.91,5.86,5.91,530900.0,3.6146,3.6392,3.6084,3.6392,530900.0
2012-02-16 11:40:00,5.91,5.91,5.89,5.9,437500.0,3.6392,3.6392,3.6269,3.633,437500.0
2012-02-16 11:50:00,5.9,5.92,5.89,5.91,514900.0,3.633,3.6453,3.6269,3.6392,514900.0
2012-02-16 12:00:00,5.91,5.91,5.89,5.9,95700.0,3.6392,3.6392,3.6269,3.633,95700.0
2012-02-16 12:10:00,5.9,5.9,5.88,5.89,274300.0,3.633,3.633,3.6207,3.6269,274300.0
2012-02-16 12:20:00,5.89,5.91,5.89,5.9,213300.0,3.6269,3.6392,3.6269,3.633,213300.0
2012-02-16 12:30:00,5.9,5.9,5.88,5.89,155900.0,3.633,3.633,3.6207,3.6269,155900.0
2012-02-16 12:40:00,5.89,5.89,5.88,5.89,136500.0,3.6269,3.6269,3.6207,3.6269,136500.0
2012-02-16 12:50:00,5.88,5.9,5.88,5.9,139500.0,3.6207,3.633,3.6207,3.633,139500.0
2012-02-16 13:00:00,5.9,5.91,5.89,5.9,197600.0,3.633,3.6392,3.6269,3.633,197600.0
2012-02-16 13:10:00,5.9,5.91,5.89,5.9,110900.0,3.633,3.6392,3.6269,3.633,110900.0
2012-02-16 13:20:00,5.9,5.9,5.89,5.9,49300.0,3.633,3.633,3.6269,3.633,49300.0
2012-02-16 13:30:00,5.9,5.91,5.89,5.91,94100.0,3.633,3.6392,3.6269,3.6392,94100.0
2012-02-16 13:40:00,5.91,5.91,5.88,5.88,524400.0,3.6392,3.6392,3.6207,3.6207,524400.0
2012-02-16 13:50:00,5.89,5.9,5.88,5.9,89300.0,3.6269,3.633,3.6207,3.633,89300.0
2012-02-16 14:00:00,5.9,5.92,5.9,5.91,280400.0,3.633,3.6453,3.633,3.6392,280400.0
2012-02-16 14:10:00,5.91,5.91,5.89,5.89,320800.0,3.6392,3.6392,3.6269,3.6269,320800.0
2012-02-16 14:20:00,5.9,5.9,5.89,5.9,49500.0,3.633,3.633,3.6269,3.633,49500.0
2012-02-16 14:30:00,5.9,5.9,5.88,5.9,330100.0,3.633,3.633,3.6207,3.633,330100.0
2012-02-16 14:40:00,5.9,5.9,5.89,5.9,93200.0,3.633,3.633,3.6269,3.633,93200.0
2012-02-16 14:50:00,5.9,5.91,5.89,5.89,281300.0,3.633,3.6392,3.6269,3.6269,281300.0
2012-02-16 15:00:00,5.9,5.91,5.89,5.9,247900.0,3.633,3.6392,3.6269,3.633,247900.0
2012-02-16 15:10:00,5.9,5.91,5.88,5.89,653000.0,3.633,3.6392,3.6207,3.6269,653000.0
2012-02-16 15:20:00,5.9,5.91,5.89,5.91,175000.0,3.633,3.6392,3.6269,3.6392,175000.0
2012-02-16 15:30:00,5.91,5.91,5.9,5.91,175600.0,3.6392,3.6392,3.633,3.6392,175600.0
2012-02-16 15:40:00,5.91,5.92,5.9,5.92,299500.0,3.6392,3.6453,3.633,3.6453,299500.0
2012-02-16 15:50:00,5.92,5.93,5.92,5.93,856300.0,3.6453,3.6515,3.6453,3.6515,856300.0
2012-02-17 09:30:00,5.97,5.97,5.9,5.95,1189100.0,3.6761,3.6761,3.633,3.6638,1189100.0
2012-02-17 09:40:00,5.95,5.97,5.94,5.95,644300.0,3.6638,3.6761,3.6577,3.6638,644300.0
2012-02-17 09:50:00,5.94,5.98,5.94,5.98,270300.0,3.6577,3.6823,3.6577,3.6823,270300.0
2012-02-17 10:00:00,5.98,5.98,5.96,5.98,292800.0,3.6823,3.6823,3.67,3.6823,292800.0
2012-02-17 10:10:00,5.98,5.99,5.97,5.98,423700.0,3.6823,3.6885,3.6761,3.6823,423700.0
2012-02-17 10:20:00,5.98,5.98,5.97,5.98,131800.0,3.6823,3.6823,3.6761,3.6823,131800.0
2012-02-17 10:30:00,5.98,6.01,5.96,5.98,1361300.0,3.6823,3.7008,3.67,3.6823,1361300.0
2012-02-17 10:40:00,5.98,5.99,5.97,5.99,389000.0,3.6823,3.6885,3.6761,3.6885,389000.0
2012-02-17 10:50:00,5.99,6.02,5.98,6.02,511300.0,3.6885,3.7069,3.6823,3.7069,511300.0
2012-02-17 11:00:00,6.02,6.02,6.0,6.02,228500.0,3.7069,3.7069,3.6946,3.7069,228500.0
2012-02-17 11:10:00,6.02,6.03,6.01,6.03,136400.0,3.7069,3.7131,3.7008,3.7131,136400.0
2012-02-17 11:20:00,6.03,6.03,6.01,6.02,205800.0,3.7131,3.7131,3.7008,3.7069,205800.0
2012-02-17 11:30:00,6.01,6.02,6.0,6.01,503800.0,3.7008,3.7069,3.6946,3.7008,503800.0
2012-02-17 11:40:00,6.01,6.03,6.0,6.03,362400.0,3.7008,3.7131,3.6946,3.7131,362400.0
2012-02-17 11:50:00,6.02,6.03,6.02,6.02,77300.0,3.7069,3.7131,3.7069,3.7069,77300.0
2012-02-17 12:00:00,6.02,6.03,6.02,6.03,141200.0,3.7069,3.7131,3.7069,3.7131,141200.0
2012-02-17 12:10:00,6.02,6.04,6.02,6.04,162200.0,3.7069,3.7192,3.7069,3.7192,162200.0
2012-02-17 12:20:00,6.04,6.04,6.03,6.04,65300.0,3.7192,3.7192,3.7131,3.7192,65300.0
2012-02-17 12:30:00,6.04,6.04,6.03,6.04,48400.0,3.7192,3.7192,3.7131,3.7192,48400.0
2012-02-17 12:40:00,6.04,6.04,6.03,6.03,412800.0,3.7192,3.7192,3.7131,3.7131,412800.0
2012-02-17 12:50:00,6.03,6.04,6.03,6.04,158800.0,3.7131,3.7192,3.7131,3.7192,158800.0
2012-02-17 13:00:00,6.04,6.04,6.03,6.03,79800.0,3.7192,3.7192,3.7131,3.7131,79800.0
2012-02-17 13:10:00,6.03,6.05,6.02,6.03,469000.0,3.7131,3.7254,3.7069,3.7131,469000.0
2012-02-17 13:20:00,6.04,6.05,6.03,6.04,197500.0,3.7192,3.7254,3.7131,3.7192,197500.0
2012-02-17 13:30:00,6.03,6.04,6.02,6.03,299300.0,3.7131,3.7192,3.7069,3.7131,299300.0
2012-02-17 13:40:00,6.03,6.07,6.03,6.06,962700.0,3.7131,3.7377,3.7131,3.7316,962700.0
2012-02-17 13:50:00,6.07,6.07,6.06,6.06,74800.0,3.7377,3.7377,3.7316,3.7316,74800.0
2012-02-17 14:00:00,6.07,6.07,6.06,6.07,198700.0,3.7377,3.7377,3.7316,3.7377,198700.0
2012-02-17 14:10:00,6.07,6.07,6.06,6.07,107700.0,3.7377,3.7377,3.7316,3.7377,107700.0
2012-02-17 14:20:00,6.07,6.07,6.06,6.07,133400.0,3.7377,3.7377,3.7316,3.7377,133400.0
2012-02-17 14:30:00,6.07,6.08,6.06,6.08,287900.0,3.7377,3.7439,3.7316,3.7439,287900.0
2012-02-17 14:40:00,6.08,6.08,6.06,6.07,238400.0,3.7439,3.7439,3.7316,3.7377,238400.0
2012-02-17 14:50:00,6.07,6.07,6.06,6.07,101200.0,3.7377,3.7377,3.7316,3.7377,101200.0
2012-02-17 15:00:00,6.07,6.07,6.03,6.06,988000.0,3.7377,3.7377,3.7131,3.7316,988000.0
2012-02-17 15:10:00,6.06,6.07,6.05,6.07,969900.0,3.7316,3.7377,3.7254,3.7377,969900.0
2012-02-17 15:20:00,6.07,6.08,6.06,6.08,1045800.0,3.7377,3.7439,3.7316,3.7439,1045800.0
2012-02-17 15:30:00,6.08,6.09,6.07,6.09,375700.0,3.7439,3.75,3.7377,3.75,375700.0
2012-02-17 15:40:00,6.09,6.09,6.08,6.08,381700.0,3.75,3.75,3.7439,3.7439,381700.0
2012-02-17 15:50:00,6.08,6.1,6.08,6.09,3013300.0,3.7439,3.7562,3.7439,3.75,3013300.0
2012-02-21 09:30:00,6.13,6.15,6.03,6.03,910500.0,3.7747,3.787,3.7131,3.7131,910500.0
2012-02-21 09:40:00,6.03,6.04,6.01,6.02,720700.0,3.7131,3.7192,3.7008,3.7069,720700.0
2012-02-21 09:50:00,6.01,6.02,5.98,5.99,1036700.0,3.7008,3.7069,3.6823,3.6885,1036700.0
2012-02-21 10:00:00,5.99,6.01,5.98,6.01,680000.0,3.6885,3.7008,3.6823,3.7008,680000.0
2012-02-21 10:10:00,6.0,6.04,5.99,6.0,1474200.0,3.6946,3.7192,3.6885,3.6946,1474200.0
2012-02-21 10:20:00,6.0,6.03,6.0,6.01,565900.0,3.6946,3.7131,3.6946,3.7008,565900.0
2012-02-21 10:30:00,6.01,6.03,5.99,6.03,496300.0,3.7008,3.7131,3.6885,3.7131,496300.0
2012-02-21 10:40:00,6.02,6.05,6.02,6.02,910300.0,3.7069,3.7254,3.7069,3.7069,910300.0
2012-02-21 10:50:00,6.02,6.05,6.02,6.04,203700.0,3.7069,3.7254,3.7069,3.7192,203700.0
2012-02-21 11:00:00,6.05,6.05,6.04,6.05,220100.0,3.7254,3.7254,3.7192,3.7254,220100.0
2012-02-21 11:10:00,6.04,6.05,6.03,6.04,502000.0,3.7192,3.7254,3.7131,3.7192,502000.0
2012-02-21 11:20:00,6.04,6.07,6.04,6.05,397200.0,3.7192,3.7377,3.7192,3.7254,397200.0
2012-02-21 11:30:00,6.04,6.05,6.03,6.03,268600.0,3.7192,3.7254,3.7131,3.7131,268600.0
2012-02-21 11:40:00,6.04,6.05,6.03,6.04,200400.0,3.7192,3.7254,3.7131,3.7192,200400.0
2012-02-21 11:50:00,6.04,6.05,6.02,6.02,642300.0,3.7192,3.7254,3.7069,3.7069,642300.0
2012-02-21 12:00:00,6.03,6.05,6.0,6.04,635500.0,3.7131,3.7254,3.6946,3.7192,635500.0
2012-02-21 12:10:00,6.05,6.05,6.04,6.04,130800.0,3.7254,3.7254,3.7192,3.7192,130800.0
2012-02-21 12:20:00,6.03,6.05,6.03,6.05,96900.0,3.7131,3.7254,3.7131,3.7254,96900.0
2012-02-21 12:30:00,6.05,6.05,6.03,6.04,519700.0,3.7254,3.7254,3.7131,3.7192,519700.0
2012-02-21 12:40:00,6.04,6.05,6.03,6.04,247700.0,3.7192,3.7254,3.7131,3.7192,247700.0
2012-02-21 12:50:00,6.05,6.05,6.02,6.03,424700.0,3.7254,3.7254,3.7069,3.7131,424700.0
2012-02-21 13:00:00,6.02,6.04,6.02,6.04,77100.0,3.7069,3.7192,3.7069,3.7192,77100.0
2012-02-21 13:10:00,6.04,6.05,6.03,6.04,109500.0,3.7192,3.7254,3.7131,3.7192,109500.0
2012-02-21 13:20:00,6.05,6.05,6.04,6.04,42800.0,3.7254,3.7254,3.7192,3.7192,42800.0
2012-02-21 13:30:00,6.04,6.05,6.04,6.05,107300.0,3.7192,3.7254,3.7192,3.7254,107300.0
2012-02-21 13:40:00,6.04,6.05,6.03,6.04,374300.0,3.7192,3.7254,3.7131,3.7192,374300.0
2012-02-21 13:50:00,6.03,6.04,6.03,6.04,59100.0,3.7131,3.7192,3.7131,3.7192,59100.0
2012-02-21 14:00:00,6.04,6.04,6.03,6.03,62700.0,3.7192,3.7192,3.7131,3.7131,62700.0
2012-02-21 14:10:00,6.04,6.04,6.02,6.02,581000.0,3.7192,3.7192,3.7069,3.7069,581000.0
2012-02-21 14:20:00,6.02,6.03,6.01,6.03,228800.0,3.7069,3.7131,3.7008,3.7131,228800.0
2012-02-21 14:30:00,6.03,6.03,6.01,6.02,235600.0,3.7131,3.7131,3.7008,3.7069,235600.0
2012-02-21 14:40:00,6.01,6.02,6.01,6.02,208100.0,3.7008,3.7069,3.7008,3.7069,208100.0
2012-02-21 14:50:00,6.01,6.02,6.0,6.01,187800.0,3.7008,3.7069,3.6946,3.7008,187800.0
2012-02-21 15:00:00,6.01,6.02,6.0,6.01,173900.0,3.7008,3.7069,3.6946,3.7008,173900.0
2012-02-21 15:10:00,6.02,6.02,6.0,6.0,195300.0,3.7069,3.7069,3.6946,3.6946,195300.0
2012-02-21 15:20:00,6.0,6.01,6.0,6.0,233600.0,3.6946,3.7008,3.6946,3.6946,233600.0
2012-02-21 15:30:00,6.01,6.01,6.0,6.0,88800.0,3.7008,3.7008,3.6946,3.6946,88800.0
2012-02-21 15:40:00,6.0,6.02,6.0,6.02,357100.0,3.6946,3.7069,3.6946,3.7069,357100.0
2012-02-21 15:50:00,6.02,6.02,5.99,6.01,1129200.0,3.7069,3.7069,3.6885,3.7008,1129200.0
2012-02-22 09:30:00,6.02,6.04,5.98,6.0,511100.0,3.7069,3.7192,3.6823,3.6946,511100.0
2012-02-22 09:40:00,6.01,6.03,5.99,6.02,391400.0,3.7008,3.7131,3.6885,3.7069,391400.0
2012-02-22 09:50:00,6.03,6.03,5.99,6.01,388100.0,3.7131,3.7131,3.6885,3.7008,388100.0
2012-02-22 10:00:00,6.01,6.01,5.96,5.99,653900.0,3.7008,3.7008,3.67,3.6885,653900.0
2012-02-22 10:10:00,5.99,6.03,5.99,6.02,364800.0,3.6885,3.7131,3.6885,3.7069,364800.0
2012-02-22 10:20:00,6.02,6.03,6.01,6.02,321400.0,3.7069,3.7131,3.7008,3.7069,321400.0
2012-02-22 10:30:00,6.01,6.02,5.98,5.98,767300.0,3.7008,3.7069,3.6823,3.6823,767300.0
2012-02-22 10:40:00,5.98,6.01,5.98,6.01,171900.0,3.6823,3.7008,3.6823,3.7008,171900.0
2012-02-22 10:50:00,6.01,6.01,5.98,5.99,336500.0,3.7008,3.7008,3.6823,3.6885,336500.0
2012-02-22 11:00:00,5.99,6.0,5.98,6.0,144400.0,3.6885,3.6946,3.6823,3.6946,144400.0
2012-02-22 11:10:00,6.0,6.02,5.97,5.97,1502300.0,3.6946,3.7069,3.6761,3.6761,1502300.0
2012-02-22 11:20:00,5.98,6.0,5.98,6.0,343000.0,3.6823,3.6946,3.6823,3.6946,343000.0
2012-02-22 11:30:00,6.0,6.0,5.97,5.98,169300.0,3.6946,3.6946,3.6761,3.6823,169300.0
2012-02-22 11:40:00,5.97,5.98,5.96,5.98,288500.0,3.6761,3.6823,3.67,3.6823,288500.0
2012-02-22 11:50:00,5.98,5.98,5.96,5.97,188800.0,3.6823,3.6823,3.67,3.6761,188800.0
2012-02-22 12:00:00,5.96,5.98,5.96,5.97,193100.0,3.67,3.6823,3.67,3.6761,193100.0
2012-02-22 12:10:00,5.97,5.97,5.96,5.97,34600.0,3.6761,3.6761,3.67,3.6761,34600.0
2012-02-22 12:20:00,5.96,5.97,5.96,5.96,50000.0,3.67,3.6761,3.67,3.67,50000.0
2012-02-22 12:30:00,5.97,5.97,5.96,5.97,27800.0,3.6761,3.6761,3.67,3.6761,27800.0
2012-02-22 12:40:00,5.97,5.97,5.96,5.96,43800.0,3.6761,3.6761,3.67,3.67,43800.0
2012-02-22 12:50:00,5.97,5.98,5.96,5.98,130100.0,3.6761,3.6823,3.67,3.6823,130100.0
2012-02-22 13:00:00,5.97,5.98,5.96,5.97,161200.0,3.6761,3.6823,3.67,3.6761,161200.0
2012-02-22 13:10:00,5.97,5.98,5.96,5.96,174500.0,3.6761,3.6823,3.67,3.67,174500.0
2012-02-22 13:20:00,5.96,5.99,5.95,5.97,761600.0,3.67,3.6885,3.6638,3.6761,761600.0
2012-02-22 13:30:00,5.98,5.98,5.96,5.97,88000.0,3.6823,3.6823,3.67,3.6761,88000.0
2012-02-22 13:40:00,5.96,5.97,5.94,5.94,335900.0,3.67,3.6761,3.6577,3.6577,335900.0
2012-02-22 13:50:00,5.94,5.95,5.94,5.94,50500.0,3.6577,3.6638,3.6577,3.6577,50500.0
2012-02-22 14:00:00,5.95,5.95,5.94,5.95,110700.0,3.6638,3.6638,3.6577,3.6638,110700.0
2012-02-22 14:10:00,5.94,5.96,5.94,5.95,191800.0,3.6577,3.67,3.6577,3.6638,191800.0
2012-02-22 14:20:00,5.95,5.95,5.94,5.94,63300.0,3.6638,3.6638,3.6577,3.6577,63300.0
2012-02-22 14:30:00,5.95,5.95,5.93,5.95,314100.0,3.6638,3.6638,3.6515,3.6638,314100.0
2012-02-22 14:40:00,5.94,5.95,5.94,5.95,58700.0,3.6577,3.6638,3.6577,3.6638,58700.0
2012-02-22 14:50:00,5.95,5.95,5.92,5.94,280600.0,3.6638,3.6638,3.6453,3.6577,280600.0
2012-02-22 15:00:00,5.94,5.94,5.92,5.93,150200.0,3.6577,3.6577,3.6453,3.6515,150200.0
2012-02-22 15:10:00,5.93,5.98,5.92,5.97,1592500.0,3.6515,3.6823,3.6453,3.6761,1592500.0
2012-02-22 15:20:00,5.97,5.97,5.94,5.96,413700.0,3.6761,3.6761,3.6577,3.67,413700.0
2012-02-22 15:30:00,5.96,5.96,5.94,5.96,317000.0,3.67,3.67,3.6577,3.67,317000.0
2012-02-22 15:40:00,5.96,5.96,5.94,5.95,280000.0,3.67,3.67,3.6577,3.6638,280000.0
2012-02-22 15:50:00,5.95,5.95,5.93,5.95,905400.0,3.6638,3.6638,3.6515,3.6638,905400.0
2012-02-23 09:30:00,5.95,5.97,5.93,5.95,294300.0,3.6638,3.6761,3.6515,3.6638,294300.0
2012-02-23 09:40:00,5.95,5.95,5.91,5.93,302300.0,3.6638,3.6638,3.6392,3.6515,302300.0
2012-02-23 09:50:00,5.93,5.94,5.92,5.94,110400.0,3.6515,3.6577,3.6453,3.6577,110400.0
2012-02-23 10:00:00,5.94,5.96,5.93,5.95,280600.0,3.6577,3.67,3.6515,3.6638,280600.0
2012-02-23 10:10:00,5.96,5.97,5.94,5.96,310600.0,3.67,3.6761,3.6577,3.67,310600.0
2012-02-23 10:20:00,5.96,5.98,5.96,5.98,105600.0,3.67,3.6823,3.67,3.6823,105600.0
2012-02-23 10:30:00,5.98,5.98,5.97,5.98,78600.0,3.6823,3.6823,3.6761,3.6823,78600.0
2012-02-23 10:40:00,5.98,5.98,5.97,5.98,151600.0,3.6823,3.6823,3.6761,3.6823,151600.0
2012-02-23 10:50:00,5.98,6.0,5.97,6.0,134800.0,3.6823,3.6946,3.6761,3.6946,134800.0
2012-02-23 11:00:00,6.0,6.0,5.99,6.0,79200.0,3.6946,3.6946,3.6885,3.6946,79200.0
2012-02-23 11:10:00,6.0,6.01,5.98,5.98,454300.0,3.6946,3.7008,3.6823,3.6823,454300.0
2012-02-23 11:20:00,5.98,6.0,5.98,6.0,107700.0,3.6823,3.6946,3.6823,3.6946,107700.0
2012-02-23 11:30:00,6.0,6.0,5.98,5.99,384100.0,3.6946,3.6946,3.6823,3.6885,384100.0
2012-02-23 11:40:00,5.98,5.99,5.98,5.99,27500.0,3.6823,3.6885,3.6823,3.6885,27500.0
2012-02-23 11:50:00,5.99,5.99,5.98,5.99,66800.0,3.6885,3.6885,3.6823,3.6885,66800.0
2012-02-23 12:00:00,5.99,5.99,5.98,5.99,161500.0,3.6885,3.6885,3.6823,3.6885,161500.0
2012-02-23 12:10:00,5.98,5.99,5.98,5.99,77000.0,3.6823,3.6885,3.6823,3.6885,77000.0
2012-02-23 12:20:00,5.99,5.99,5.98,5.99,53800.0,3.6885,3.6885,3.6823,3.6885,53800.0
2012-02-23 12:30:00,5.99,6.01,5.99,6.0,339100.0,3.6885,3.7008,3.6885,3.6946,339100.0
2012-02-23 12:40:00,6.0,6.0,5.99,6.0,36900.0,3.6946,3.6946,3.6885,3.6946,36900.0
2012-02-23 12:50:00,5.99,6.0,5.97,5.97,178000.0,3.6885,3.6946,3.6761,3.6761,178000.0
2012-02-23 13:00:00,5.98,5.98,5.96,5.96,93000.0,3.6823,3.6823,3.67,3.67,93000.0
2012-02-23 13:10:00,5.97,5.97,5.96,5.96,70000.0,3.6761,3.6761,3.67,3.67,70000.0
2012-02-23 13:20:00,5.96,5.97,5.96,5.97,50800.0,3.67,3.6761,3.67,3.6761,50800.0
2012-02-23 13:30:00,5.97,5.97,5.96,5.97,41300.0,3.6761,3.6761,3.67,3.6761,41300.0
2012-02-23 13:40:00,5.96,5.98,5.96,5.98,172800.0,3.67,3.6823,3.67,3.6823,172800.0
2012-02-23 13:50:00,5.98,5.98,5.97,5.98,65200.0,3.6823,3.6823,3.6761,3.6823,65200.0
2012-02-23 14:00:00,5.98,5.99,5.97,5.99,177900.0,3.6823,3.6885,3.6761,3.6885,177900.0
2012-02-23 14:10:00,5.98,5.99,5.98,5.99,82700.0,3.6823,3.6885,3.6823,3.6885,82700.0
2012-02-23 14:20:00,5.99,5.99,5.98,5.99,52400.0,3.6885,3.6885,3.6823,3.6885,52400.0
2012-02-23 14:30:00,5.99,5.99,5.98,5.99,46400.0,3.6885,3.6885,3.6823,3.6885,46400.0
2012-02-23 14:40:00,5.99,5.99,5.98,5.98,179900.0,3.6885,3.6885,3.6823,3.6823,179900.0
2012-02-23 14:50:00,5.99,5.99,5.98,5.99,62700.0,3.6885,3.6885,3.6823,3.6885,62700.0
2012-02-23 15:00:00,5.99,5.99,5.98,5.99,55000.0,3.6885,3.6885,3.6823,3.6885,55000.0
2012-02-23 15:10:00,5.99,5.99,5.98,5.99,131000.0,3.6885,3.6885,3.6823,3.6885,131000.0
2012-02-23 15:20:00,5.99,5.99,5.98,5.99,81100.0,3.6885,3.6885,3.6823,3.6885,81100.0
2012-02-23 15:30:00,5.99,6.01,5.98,6.0,811400.0,3.6885,3.7008,3.6823,3.6946,811400.0
2012-02-23 15:40:00,6.0,6.01,6.0,6.0,276900.0,3.6946,3.7008,3.6946,3.6946,276900.0
2012-02-23 15:50:00,6.01,6.01,5.99,6.01,925700.0,3.7008,3.7008,3.6885,3.7008,925700.0
2012-02-24 09:30:00,6.02,6.02,5.95,5.96,557400.0,3.7069,3.7069,3.6638,3.67,557400.0
2012-02-24 09:40:00,5.97,5.97,5.94,5.96,1329500.0,3.6761,3.6761,3.6577,3.67,1329500.0
2012-02-24 09:50:00,5.96,5.97,5.95,5.96,318800.0,3.67,3.6761,3.6638,3.67,318800.0
2012-02-24 10:00:00,5.96,5.96,5.94,5.95,206000.0,3.67,3.67,3.6577,3.6638,206000.0
2012-02-24 10:10:00,5.95,5.96,5.95,5.95,108900.0,3.6638,3.67,3.6638,3.6638,108900.0
2012-02-24 10:20:00,5.95,5.95,5.92,5.94,403800.0,3.6638,3.6638,3.6453,3.6577,403800.0
2012-02-24 10:30:00,5.94,5.95,5.93,5.94,127100.0,3.6577,3.6638,3.6515,3.6577,127100.0
2012-02-24 10:40:00,5.94,5.95,5.93,5.95,152400.0,3.6577,3.6638,3.6515,3.6638,152400.0
2012-02-24 10:50:00,5.95,5.95,5.93,5.94,127500.0,3.6638,3.6638,3.6515,3.6577,127500.0
2012-02-24 11:00:00,5.94,5.95,5.93,5.94,60400.0,3.6577,3.6638,3.6515,3.6577,60400.0
2012-02-24 11:10:00,5.95,5.95,5.94,5.94,46100.0,3.6638,3.6638,3.6577,3.6577,46100.0
2012-02-24 11:20:00,5.94,5.95,5.94,5.94,45800.0,3.6577,3.6638,3.6577,3.6577,45800.0
2012-02-24 11:30:00,5.95,5.95,5.94,5.95,34400.0,3.6638,3.6638,3.6577,3.6638,34400.0
2012-02-24 11:40:00,5.95,5.95,5.94,5.95,33600.0,3.6638,3.6638,3.6577,3.6638,33600.0
2012-02-24 11:50:00,5.95,5.96,5.94,5.96,69600.0,3.6638,3.67,3.6577,3.67,69600.0
2012-02-24 12:00:00,5.96,5.97,5.95,5.96,485600.0,3.67,3.6761,3.6638,3.67,485600.0
2012-02-24 12:10:00,5.96,5.96,5.95,5.96,107100.0,3.67,3.67,3.6638,3.67,107100.0
2012-02-24 12:20:00,5.95,5.96,5.94,5.95,156400.0,3.6638,3.67,3.6577,3.6638,156400.0
2012-02-24 12:30:00,5.95,5.96,5.94,5.96,60000.0,3.6638,3.67,3.6577,3.67,60000.0
2012-02-24 12:40:00,5.96,5.96,5.95,5.96,13500.0,3.67,3.67,3.6638,3.67,13500.0
2012-02-24 12:50:00,5.96,5.96,5.95,5.96,45000.0,3.67,3.67,3.6638,3.67,45000.0
2012-02-24 13:00:00,5.95,5.96,5.95,5.96,26200.0,3.6638,3.67,3.6638,3.67,26200.0
2012-02-24 13:10:00,5.96,5.96,5.94,5.94,131900.0,3.67,3.67,3.6577,3.6577,131900.0
2012-02-24 13:20:00,5.94,5.95,5.93,5.94,62600.0,3.6577,3.6638,3.6515,3.6577,62600.0
2012-02-24 13:30:00,5.94,5.94,5.93,5.94,24400.0,3.6577,3.6577,3.6515,3.6577,24400.0
2012-02-24 13:40:00,5.94,5.94,5.93,5.94,26500.0,3.6577,3.6577,3.6515,3.6577,26500.0
2012-02-24 13:50:00,5.93,5.94,5.92,5.94,109200.0,3.6515,3.6577,3.6453,3.6577,109200.0
2012-02-24 14:00:00,5.94,5.94,5.92,5.93,92000.0,3.6577,3.6577,3.6453,3.6515,92000.0
2012-02-24 14:10:00,5.93,5.93,5.92,5.92,30900.0,3.6515,3.6515,3.6453,3.6453,30900.0
2012-02-24 14:20:00,5.92,5.93,5.9,5.9,533900.0,3.6453,3.6515,3.633,3.633,533900.0
2012-02-24 14:30:00,5.91,5.91,5.9,5.91,133700.0,3.6392,3.6392,3.633,3.6392,133700.0
2012-02-24 14:40:00,5.9,5.91,5.9,5.91,41400.0,3.633,3.6392,3.633,3.6392,41400.0
2012-02-24 14:50:00,5.91,5.91,5.9,5.91,93900.0,3.6392,3.6392,3.633,3.6392,93900.0
2012-02-24 15:00:00,5.91,5.92,5.9,5.91,254300.0,3.6392,3.6453,3.633,3.6392,254300.0
2012-02-24 15:10:00,5.92,5.92,5.91,5.92,111800.0,3.6453,3.6453,3.6392,3.6453,111800.0
2012-02-24 15:20:00,5.92,5.92,5.91,5.91,69500.0,3.6453,3.6453,3.6392,3.6392,69500.0
2012-02-24 15:30:00,5.91,5.92,5.9,5.91,910400.0,3.6392,3.6453,3.633,3.6392,910400.0
2012-02-24 15:40:00,5.91,5.91,5.9,5.91,567900.0,3.6392,3.6392,3.633,3.6392,567900.0
2012-02-24 15:50:00,5.91,5.92,5.9,5.91,1044300.0,3.6392,3.6453,3.633,3.6392,1044300.0
2012-02-27 09:30:00,5.87,5.88,5.84,5.87,527300.0,3.6146,3.6207,3.5961,3.6146,527300.0
2012-02-27 09:40:00,5.87,5.87,5.82,5.83,692400.0,3.6146,3.6146,3.5838,3.5899,692400.0
2012-02-27 09:50:00,5.83,5.84,5.82,5.82,703700.0,3.5899,3.5961,3.5838,3.5838,703700.0
2012-02-27 10:00:00,5.83,5.83,5.82,5.82,205600.0,3.5899,3.5899,3.5838,3.5838,205600.0
2012-02-27 10:10:00,5.83,5.85,5.82,5.85,214700.0,3.5899,3.6022,3.5838,3.6022,214700.0
2012-02-27 10:20:00,5.85,5.87,5.84,5.85,275300.0,3.6022,3.6146,3.5961,3.6022,275300.0
2012-02-27 10:30:00,5.86,5.86,5.85,5.86,72000.0,3.6084,3.6084,3.6022,3.6084,72000.0
2012-02-27 10:40:00,5.86,5.89,5.85,5.88,267200.0,3.6084,3.6269,3.6022,3.6207,267200.0
2012-02-27 10:50:00,5.88,5.88,5.86,5.87,225000.0,3.6207,3.6207,3.6084,3.6146,225000.0
2012-02-27 11:00:00,5.87,5.88,5.87,5.88,69300.0,3.6146,3.6207,3.6146,3.6207,69300.0
2012-02-27 11:10:00,5.88,5.88,5.87,5.87,29700.0,3.6207,3.6207,3.6146,3.6146,29700.0
2012-02-27 11:20:00,5.87,5.9,5.87,5.88,177500.0,3.6146,3.633,3.6146,3.6207,177500.0
2012-02-27 11:30:00,5.89,5.89,5.88,5.89,37700.0,3.6269,3.6269,3.6207,3.6269,37700.0
2012-02-27 11:40:00,5.88,5.89,5.88,5.89,96200.0,3.6207,3.6269,3.6207,3.6269,96200.0
2012-02-27 11:50:00,5.89,5.9,5.88,5.9,103900.0,3.6269,3.633,3.6207,3.633,103900.0
2012-02-27 12:00:00,5.9,5.92,5.89,5.92,204000.0,3.633,3.6453,3.6269,3.6453,204000.0
2012-02-27 12:10:00,5.92,5.92,5.91,5.91,81700.0,3.6453,3.6453,3.6392,3.6392,81700.0
2012-02-27 12:20:00,5.92,5.92,5.9,5.9,103300.0,3.6453,3.6453,3.633,3.633,103300.0
2012-02-27 12:30:00,5.91,5.92,5.9,5.92,199800.0,3.6392,3.6453,3.633,3.6453,199800.0
2012-02-27 12:40:00,5.91,5.93,5.91,5.92,261400.0,3.6392,3.6515,3.6392,3.6453,261400.0
2012-02-27 12:50:00,5.93,5.94,5.9,5.9,358500.0,3.6515,3.6577,3.633,3.633,358500.0
2012-02-27 13:00:00,5.91,5.91,5.9,5.9,71900.0,3.6392,3.6392,3.633,3.633,71900.0
2012-02-27 13:10:00,5.9,5.91,5.9,5.9,42700.0,3.633,3.6392,3.633,3.633,42700.0
2012-02-27 13:20:00,5.9,5.91,5.89,5.9,137900.0,3.633,3.6392,3.6269,3.633,137900.0
2012-02-27 13:30:00,5.9,5.9,5.89,5.9,1009100.0,3.633,3.633,3.6269,3.633,1009100.0
2012-02-27 13:40:00,5.9,5.9,5.89,5.89,58800.0,3.633,3.633,3.6269,3.6269,58800.0
2012-02-27 13:50:00,5.9,5.9,5.89,5.9,59100.0,3.633,3.633,3.6269,3.633,59100.0
2012-02-27 14:00:00,5.9,5.9,5.89,5.9,120000.0,3.633,3.633,3.6269,3.633,120000.0
2012-02-27 14:10:00,5.9,5.91,5.89,5.9,268300.0,3.633,3.6392,3.6269,3.633,268300.0
2012-02-27 14:20:00,5.9,5.9,5.89,5.9,74500.0,3.633,3.633,3.6269,3.633,74500.0
2012-02-27 14:30:00,5.9,5.9,5.88,5.88,575500.0,3.633,3.633,3.6207,3.6207,575500.0
2012-02-27 14:40:00,5.88,5.89,5.88,5.89,153600.0,3.6207,3.6269,3.6207,3.6269,153600.0
2012-02-27 14:50:00,5.89,5.89,5.88,5.89,58700.0,3.6269,3.6269,3.6207,3.6269,58700.0
2012-02-27 15:00:00,5.89,5.91,5.88,5.89,619700.0,3.6269,3.6392,3.6207,3.6269,619700.0
2012-02-27 15:10:00,5.88,5.89,5.86,5.87,448300.0,3.6207,3.6269,3.6084,3.6146,448300.0
2012-02-27 15:20:00,5.87,5.88,5.86,5.88,198800.0,3.6146,3.6207,3.6084,3.6207,198800.0
2012-02-27 15:30:00,5.88,5.9,5.88,5.89,1126600.0,3.6207,3.633,3.6207,3.6269,1126600.0
2012-02-27 15:40:00,5.89,5.9,5.88,5.89,327800.0,3.6269,3.633,3.6207,3.6269,327800.0
2012-02-27 15:50:00,5.89,5.89,5.87,5.88,1456400.0,3.6269,3.6269,3.6146,3.6207,1456400.0
2012-02-28 09:30:00,5.89,5.9,5.86,5.88,210200.0,3.6269,3.633,3.6084,3.6207,210200.0
2012-02-28 09:40:00,5.88,5.89,5.84,5.85,418500.0,3.6207,3.6269,3.5961,3.6022,418500.0
2012-02-28 09:50:00,5.86,5.88,5.85,5.87,432500.0,3.6084,3.6207,3.6022,3.6146,432500.0
2012-02-28 10:00:00,5.87,5.9,5.87,5.87,339500.0,3.6146,3.633,3.6146,3.6146,339500.0
2012-02-28 10:10:00,5.87,5.89,5.86,5.89,482200.0,3.6146,3.6269,3.6084,3.6269,482200.0
2012-02-28 10:20:00,5.89,5.89,5.87,5.88,137800.0,3.6269,3.6269,3.6146,3.6207,137800.0
2012-02-28 10:30:00,5.88,5.89,5.87,5.89,128800.0,3.6207,3.6269,3.6146,3.6269,128800.0
2012-02-28 10:40:00,5.89,5.91,5.88,5.91,622500.0,3.6269,3.6392,3.6207,3.6392,622500.0
2012-02-28 10:50:00,5.91,5.91,5.89,5.9,166500.0,3.6392,3.6392,3.6269,3.633,166500.0
2012-02-28 11:00:00,5.9,5.94,5.89,5.94,1419100.0,3.633,3.6577,3.6269,3.6577,1419100.0
2012-02-28 11:10:00,5.94,5.94,5.92,5.93,197000.0,3.6577,3.6577,3.6453,3.6515,197000.0
2012-02-28 11:20:00,5.93,5.95,5.92,5.95,614100.0,3.6515,3.6638,3.6453,3.6638,614100.0
2012-02-28 11:30:00,5.95,5.95,5.93,5.93,182400.0,3.6638,3.6638,3.6515,3.6515,182400.0
2012-02-28 11:40:00,5.94,5.94,5.92,5.94,308400.0,3.6577,3.6577,3.6453,3.6577,308400.0
2012-02-28 11:50:00,5.93,5.96,5.92,5.96,207200.0,3.6515,3.67,3.6453,3.67,207200.0
2012-02-28 12:00:00,5.96,5.96,5.94,5.95,172900.0,3.67,3.67,3.6577,3.6638,172900.0
2012-02-28 12:10:00,5.94,5.95,5.94,5.94,99100.0,3.6577,3.6638,3.6577,3.6577,99100.0
2012-02-28 12:20:00,5.95,5.96,5.94,5.95,324400.0,3.6638,3.67,3.6577,3.6638,324400.0
2012-02-28 12:30:00,5.95,5.96,5.95,5.95,79700.0,3.6638,3.67,3.6638,3.6638,79700.0
2012-02-28 12:40:00,5.96,5.96,5.95,5.95,1089900.0,3.67,3.67,3.6638,3.6638,1089900.0
2012-02-28 12:50:00,5.95,5.98,5.95,5.97,418200.0,3.6638,3.6823,3.6638,3.6761,418200.0
2012-02-28 13:00:00,5.98,5.98,5.97,5.98,31400.0,3.6823,3.6823,3.6761,3.6823,31400.0
2012-02-28 13:10:00,5.98,5.98,5.97,5.97,122800.0,3.6823,3.6823,3.6761,3.6761,122800.0
2012-02-28 13:20:00,5.97,6.0,5.97,6.0,583500.0,3.6761,3.6946,3.6761,3.6946,583500.0
2012-02-28 13:30:00,6.0,6.0,5.99,6.0,223700.0,3.6946,3.6946,3.6885,3.6946,223700.0
2012-02-28 13:40:00,5.99,5.99,5.97,5.98,115200.0,3.6885,3.6885,3.6761,3.6823,115200.0
2012-02-28 13:50:00,5.98,5.98,5.97,5.98,128800.0,3.6823,3.6823,3.6761,3.6823,128800.0
2012-02-28 14:00:00,5.98,5.98,5.97,5.98,54700.0,3.6823,3.6823,3.6761,3.6823,54700.0
2012-02-28 14:10:00,5.98,6.01,5.97,5.99,622800.0,3.6823,3.7008,3.6761,3.6885,622800.0
2012-02-28 14:20:00,6.0,6.0,5.98,5.99,110500.0,3.6946,3.6946,3.6823,3.6885,110500.0
2012-02-28 14:30:00,5.99,5.99,5.98,5.98,82400.0,3.6885,3.6885,3.6823,3.6823,82400.0
2012-02-28 14:40:00,5.99,5.99,5.98,5.99,60300.0,3.6885,3.6885,3.6823,3.6885,60300.0
2012-02-28 14:50:00,5.99,5.99,5.98,5.99,51300.0,3.6885,3.6885,3.6823,3.6885,51300.0
2012-02-28 15:00:00,5.99,5.99,5.98,5.98,339900.0,3.6885,3.6885,3.6823,3.6823,339900.0
2012-02-28 15:10:00,5.98,5.99,5.98,5.99,192100.0,3.6823,3.6885,3.6823,3.6885,192100.0
2012-02-28 15:20:00,5.99,5.99,5.98,5.99,683800.0,3.6885,3.6885,3.6823,3.6885,683800.0
2012-02-28 15:30:00,5.99,5.99,5.98,5.99,151000.0,3.6885,3.6885,3.6823,3.6885,151000.0
2012-02-28 15:40:00,5.99,5.99,5.97,5.99,659500.0,3.6885,3.6885,3.6761,3.6885,659500.0
2012-02-28 15:50:00,5.99,5.99,5.98,5.99,473000.0,3.6885,3.6885,3.6823,3.6885,473000.0
2012-02-29 09:30:00,5.99,6.01,5.97,5.99,353600.0,3.6885,3.7008,3.6761,3.6885,353600.0
2012-02-29 09:40:00,5.99,6.03,5.99,6.02,246400.0,3.6885,3.7131,3.6885,3.7069,246400.0
2012-02-29 09:50:00,6.03,6.05,6.02,6.02,324700.0,3.7131,3.7254,3.7069,3.7069,324700.0
2012-02-29 10:00:00,6.03,6.03,5.99,6.02,396700.0,3.7131,3.7131,3.6885,3.7069,396700.0
2012-02-29 10:10:00,6.02,6.02,5.99,5.99,533200.0,3.7069,3.7069,3.6885,3.6885,533200.0
2012-02-29 10:20:00,6.0,6.0,5.97,5.99,651100.0,3.6946,3.6946,3.6761,3.6885,651100.0
2012-02-29 10:30:00,5.98,5.98,5.97,5.98,174600.0,3.6823,3.6823,3.6761,3.6823,174600.0
2012-02-29 10:40:00,5.98,5.98,5.89,5.91,1129800.0,3.6823,3.6823,3.6269,3.6392,1129800.0
2012-02-29 10:50:00,5.91,5.94,5.89,5.94,270900.0,3.6392,3.6577,3.6269,3.6577,270900.0
2012-02-29 11:00:00,5.94,5.95,5.93,5.94,220300.0,3.6577,3.6638,3.6515,3.6577,220300.0
2012-02-29 11:10:00,5.95,5.95,5.93,5.94,127100.0,3.6638,3.6638,3.6515,3.6577,127100.0
2012-02-29 11:20:00,5.95,5.95,5.91,5.91,265200.0,3.6638,3.6638,3.6392,3.6392,265200.0
2012-02-29 11:30:00,5.91,5.94,5.91,5.93,210400.0,3.6392,3.6577,3.6392,3.6515,210400.0
2012-02-29 11:40:00,5.94,5.96,5.94,5.96,170000.0,3.6577,3.67,3.6577,3.67,170000.0
2012-02-29 11:50:00,5.96,5.97,5.95,5.96,116900.0,3.67,3.6761,3.6638,3.67,116900.0
2012-02-29 12:00:00,5.96,5.96,5.94,5.94,79300.0,3.67,3.67,3.6577,3.6577,79300.0
2012-02-29 12:10:00,5.95,5.97,5.94,5.96,116800.0,3.6638,3.6761,3.6577,3.67,116800.0
2012-02-29 12:20:00,5.97,5.98,5.96,5.98,328700.0,3.6761,3.6823,3.67,3.6823,328700.0
2012-02-29 12:30:00,5.98,5.98,5.97,5.98,16700.0,3.6823,3.6823,3.6761,3.6823,16700.0
2012-02-29 12:40:00,5.98,5.98,5.95,5.96,78300.0,3.6823,3.6823,3.6638,3.67,78300.0
2012-02-29 12:50:00,5.96,5.97,5.95,5.96,83900.0,3.67,3.6761,3.6638,3.67,83900.0
2012-02-29 13:00:00,5.97,5.98,5.96,5.98,102100.0,3.6761,3.6823,3.67,3.6823,102100.0
2012-02-29 13:10:00,5.98,5.98,5.95,5.96,147100.0,3.6823,3.6823,3.6638,3.67,147100.0
2012-02-29 13:20:00,5.96,5.97,5.96,5.96,39500.0,3.67,3.6761,3.67,3.67,39500.0
2012-02-29 13:30:00,5.97,5.98,5.96,5.96,127300.0,3.6761,3.6823,3.67,3.67,127300.0
2012-02-29 13:40:00,5.96,5.98,5.96,5.98,47100.0,3.67,3.6823,3.67,3.6823,47100.0
2012-02-29 13:50:00,5.97,5.99,5.97,5.98,108700.0,3.6761,3.6885,3.6761,3.6823,108700.0
2012-02-29 14:00:00,5.98,6.0,5.98,5.99,146200.0,3.6823,3.6946,3.6823,3.6885,146200.0
2012-02-29 14:10:00,5.99,6.01,5.98,5.99,445900.0,3.6885,3.7008,3.6823,3.6885,445900.0
2012-02-29 14:20:00,5.99,5.99,5.94,5.95,803600.0,3.6885,3.6885,3.6577,3.6638,803600.0
2012-02-29 14:30:00,5.95,5.95,5.94,5.95,136100.0,3.6638,3.6638,3.6577,3.6638,136100.0
2012-02-29 14:40:00,5.95,5.95,5.93,5.95,211400.0,3.6638,3.6638,3.6515,3.6638,211400.0
2012-02-29 14:50:00,5.95,5.95,5.94,5.94,182500.0,3.6638,3.6638,3.6577,3.6577,182500.0
2012-02-29 15:00:00,5.95,5.95,5.9,5.9,902700.0,3.6638,3.6638,3.633,3.633,902700.0
2012-02-29 15:10:00,5.91,5.91,5.89,5.9,602700.0,3.6392,3.6392,3.6269,3.633,602700.0
2012-02-29 15:20:00,5.9,5.9,5.87,5.89,503200.0,3.633,3.633,3.6146,3.6269,503200.0
2012-02-29 15:30:00,5.88,5.89,5.83,5.85,1485400.0,3.6207,3.6269,3.5899,3.6022,1485400.0
2012-02-29 15:40:00,5.85,5.89,5.84,5.89,921700.0,3.6022,3.6269,3.5961,3.6269,921700.0
2012-02-29 15:50:00,5.89,5.89,5.84,5.84,2137100.0,3.6269,3.6269,3.5961,3.5961,2137100.0
2012-03-01 09:30:00,5.89,5.92,5.89,5.91,434000.0,3.6269,3.6453,3.6269,3.6392,434000.0
2012-03-01 09:40:00,5.91,5.92,5.9,5.91,370700.0,3.6392,3.6453,3.633,3.6392,370700.0
2012-03-01 09:50:00,5.91,5.92,5.9,5.91,129500.0,3.6392,3.6453,3.633,3.6392,129500.0
2012-03-01 10:00:00,5.91,5.92,5.87,5.91,445400.0,3.6392,3.6453,3.6146,3.6392,445400.0
2012-03-01 10:10:00,5.91,5.92,5.88,5.88,706100.0,3.6392,3.6453,3.6207,3.6207,706100.0
2012-03-01 10:20:00,5.89,5.92,5.88,5.91,448500.0,3.6269,3.6453,3.6207,3.6392,448500.0
2012-03-01 10:30:00,5.91,5.91,5.9,5.91,128400.0,3.6392,3.6392,3.633,3.6392,128400.0
2012-03-01 10:40:00,5.91,5.92,5.9,5.92,237400.0,3.6392,3.6453,3.633,3.6453,237400.0
2012-03-01 10:50:00,5.92,5.93,5.9,5.93,246900.0,3.6453,3.6515,3.633,3.6515,246900.0
2012-03-01 11:00:00,5.93,5.93,5.9,5.91,238900.0,3.6515,3.6515,3.633,3.6392,238900.0
2012-03-01 11:10:00,5.91,5.93,5.9,5.92,189600.0,3.6392,3.6515,3.633,3.6453,189600.0
2012-03-01 11:20:00,5.92,5.93,5.9,5.93,239200.0,3.6453,3.6515,3.633,3.6515,239200.0
2012-03-01 11:30:00,5.93,5.94,5.92,5.94,187400.0,3.6515,3.6577,3.6453,3.6577,187400.0
2012-03-01 11:40:00,5.94,5.95,5.93,5.95,166200.0,3.6577,3.6638,3.6515,3.6638,166200.0
2012-03-01 11:50:00,5.94,5.95,5.93,5.94,81500.0,3.6577,3.6638,3.6515,3.6577,81500.0
2012-03-01 12:00:00,5.94,5.95,5.93,5.95,184300.0,3.6577,3.6638,3.6515,3.6638,184300.0
2012-03-01 12:10:00,5.95,5.97,5.94,5.96,226000.0,3.6638,3.6761,3.6577,3.67,226000.0
2012-03-01 12:20:00,5.96,5.97,5.96,5.97,113300.0,3.67,3.6761,3.67,3.6761,113300.0
2012-03-01 12:30:00,5.96,5.98,5.95,5.96,275300.0,3.67,3.6823,3.6638,3.67,275300.0
2012-03-01 12:40:00,5.96,5.98,5.95,5.98,139000.0,3.67,3.6823,3.6638,3.6823,139000.0
2012-03-01 12:50:00,5.97,5.98,5.96,5.96,109900.0,3.6761,3.6823,3.67,3.67,109900.0
2012-03-01 13:00:00,5.96,5.97,5.95,5.96,115500.0,3.67,3.6761,3.6638,3.67,115500.0
2012-03-01 13:10:00,5.96,5.96,5.94,5.95,275100.0,3.67,3.67,3.6577,3.6638,275100.0
2012-03-01 13:20:00,5.95,5.96,5.94,5.95,284800.0,3.6638,3.67,3.6577,3.6638,284800.0
2012-03-01 13:30:00,5.95,5.95,5.93,5.94,318100.0,3.6638,3.6638,3.6515,3.6577,318100.0
2012-03-01 13:40:00,5.94,5.94,5.92,5.93,165200.0,3.6577,3.6577,3.6453,3.6515,165200.0
2012-03-01 13:50:00,5.93,5.94,5.93,5.93,114600.0,3.6515,3.6577,3.6515,3.6515,114600.0
2012-03-01 14:00:00,5.93,5.94,5.93,5.94,79700.0,3.6515,3.6577,3.6515,3.6577,79700.0
2012-03-01 14:10:00,5.93,5.94,5.92,5.93,85000.0,3.6515,3.6577,3.6453,3.6515,85000.0
2012-03-01 14:20:00,5.93,5.93,5.91,5.92,88400.0,3.6515,3.6515,3.6392,3.6453,88400.0
2012-03-01 14:30:00,5.92,5.92,5.9,5.91,71100.0,3.6453,3.6453,3.633,3.6392,71100.0
2012-03-01 14:40:00,5.91,5.92,5.9,5.91,104900.0,3.6392,3.6453,3.633,3.6392,104900.0
2012-03-01 14:50:00,5.92,5.93,5.91,5.92,83900.0,3.6453,3.6515,3.6392,3.6453,83900.0
2012-03-01 15:00:00,5.93,5.93,5.89,5.9,268800.0,3.6515,3.6515,3.6269,3.633,268800.0
2012-03-01 15:10:00,5.89,5.93,5.86,5.86,1069300.0,3.6269,3.6515,3.6084,3.6084,1069300.0
2012-03-01 15:20:00,5.87,5.89,5.86,5.89,456400.0,3.6146,3.6269,3.6084,3.6269,456400.0
2012-03-01 15:30:00,5.89,5.89,5.86,5.88,1139300.0,3.6269,3.6269,3.6084,3.6207,1139300.0
2012-03-01 15:40:00,5.88,5.9,5.87,5.9,317600.0,3.6207,3.633,3.6146,3.633,317600.0
2012-03-01 15:50:00,5.9,5.91,5.89,5.89,838200.0,3.633,3.6392,3.6269,3.6269,838200.0
2012-03-02 09:30:00,5.9,5.91,5.87,5.89,228100.0,3.633,3.6392,3.6146,3.6269,228100.0
2012-03-02 09:40:00,5.89,5.9,5.87,5.88,147100.0,3.6269,3.633,3.6146,3.6207,147100.0
2012-03-02 09:50:00,5.88,5.88,5.86,5.87,96800.0,3.6207,3.6207,3.6084,3.6146,96800.0
2012-03-02 10:00:00,5.87,5.88,5.87,5.87,77300.0,3.6146,3.6207,3.6146,3.6146,77300.0
2012-03-02 10:10:00,5.87,5.92,5.87,5.92,247100.0,3.6146,3.6453,3.6146,3.6453,247100.0
2012-03-02 10:20:00,5.91,5.92,5.9,5.91,114000.0,3.6392,3.6453,3.633,3.6392,114000.0
2012-03-02 10:30:00,5.91,5.91,5.89,5.91,205100.0,3.6392,3.6392,3.6269,3.6392,205100.0
2012-03-02 10:40:00,5.91,5.92,5.89,5.9,286400.0,3.6392,3.6453,3.6269,3.633,286400.0
2012-03-02 10:50:00,5.9,5.94,5.9,5.92,1719600.0,3.633,3.6577,3.633,3.6453,1719600.0
2012-03-02 11:00:00,5.93,5.93,5.91,5.93,420000.0,3.6515,3.6515,3.6392,3.6515,420000.0
2012-03-02 11:10:00,5.92,5.93,5.9,5.92,807900.0,3.6453,3.6515,3.633,3.6453,807900.0
2012-03-02 11:20:00,5.93,5.93,5.92,5.93,186100.0,3.6515,3.6515,3.6453,3.6515,186100.0
2012-03-02 11:30:00,5.93,5.93,5.91,5.91,112800.0,3.6515,3.6515,3.6392,3.6392,112800.0
2012-03-02 11:40:00,5.91,5.92,5.88,5.91,1060500.0,3.6392,3.6453,3.6207,3.6392,1060500.0
2012-03-02 11:50:00,5.91,5.91,5.89,5.91,146000.0,3.6392,3.6392,3.6269,3.6392,146000.0
2012-03-02 12:00:00,5.91,5.91,5.9,5.91,157500.0,3.6392,3.6392,3.633,3.6392,157500.0
2012-03-02 12:10:00,5.91,5.91,5.89,5.9,122800.0,3.6392,3.6392,3.6269,3.633,122800.0
2012-03-02 12:20:00,5.89,5.9,5.88,5.89,107500.0,3.6269,3.633,3.6207,3.6269,107500.0
2012-03-02 12:30:00,5.88,5.89,5.88,5.89,73100.0,3.6207,3.6269,3.6207,3.6269,73100.0
2012-03-02 12:40:00,5.89,5.9,5.88,5.9,89300.0,3.6269,3.633,3.6207,3.633,89300.0
2012-03-02 12:50:00,5.9,5.91,5.9,5.91,78100.0,3.633,3.6392,3.633,3.6392,78100.0
2012-03-02 13:00:00,5.91,5.91,5.89,5.9,93600.0,3.6392,3.6392,3.6269,3.633,93600.0
2012-03-02 13:10:00,5.9,5.9,5.88,5.89,210600.0,3.633,3.633,3.6207,3.6269,210600.0
2012-03-02 13:20:00,5.88,5.89,5.87,5.88,67800.0,3.6207,3.6269,3.6146,3.6207,67800.0
2012-03-02 13:30:00,5.88,5.89,5.87,5.89,115400.0,3.6207,3.6269,3.6146,3.6269,115400.0
2012-03-02 13:40:00,5.89,5.9,5.88,5.89,112400.0,3.6269,3.633,3.6207,3.6269,112400.0
2012-03-02 13:50:00,5.89,5.9,5.89,5.9,77900.0,3.6269,3.633,3.6269,3.633,77900.0
2012-03-02 14:00:00,5.9,5.9,5.88,5.88,100600.0,3.633,3.633,3.6207,3.6207,100600.0
2012-03-02 14:10:00,5.89,5.89,5.87,5.88,133200.0,3.6269,3.6269,3.6146,3.6207,133200.0
2012-03-02 14:20:00,5.87,5.88,5.87,5.87,84200.0,3.6146,3.6207,3.6146,3.6146,84200.0
2012-03-02 14:30:00,5.88,5.88,5.87,5.87,36700.0,3.6207,3.6207,3.6146,3.6146,36700.0
2012-03-02 14:40:00,5.88,5.88,5.87,5.88,38400.0,3.6207,3.6207,3.6146,3.6207,38400.0
2012-03-02 14:50:00,5.88,5.89,5.87,5.88,110700.0,3.6207,3.6269,3.6146,3.6207,110700.0
2012-03-02 15:00:00,5.88,5.88,5.86,5.86,224100.0,3.6207,3.6207,3.6084,3.6084,224100.0
2012-03-02 15:10:00,5.87,5.87,5.86,5.86,91200.0,3.6146,3.6146,3.6084,3.6084,91200.0
2012-03-02 15:20:00,5.86,5.87,5.86,5.87,142000.0,3.6084,3.6146,3.6084,3.6146,142000.0
2012-03-02 15:30:00,5.87,5.88,5.86,5.86,317300.0,3.6146,3.6207,3.6084,3.6084,317300.0
2012-03-02 15:40:00,5.87,5.87,5.85,5.86,324200.0,3.6146,3.6146,3.6022,3.6084,324200.0
2012-03-02 15:50:00,5.86,5.88,5.86,5.87,599000.0,3.6084,3.6207,3.6084,3.6146,599000.0
2012-03-05 09:30:00,5.85,5.86,5.82,5.82,473200.0,3.6022,3.6084,3.5838,3.5838,473200.0
2012-03-05 09:40:00,5.82,5.83,5.77,5.78,594900.0,3.5838,3.5899,3.553,3.5591,594900.0
2012-03-05 09:50:00,5.78,5.81,5.78,5.79,391300.0,3.5591,3.5776,3.5591,3.5653,391300.0
2012-03-05 10:00:00,5.79,5.82,5.79,5.81,554200.0,3.5653,3.5838,3.5653,3.5776,554200.0
2012-03-05 10:10:00,5.81,5.81,5.79,5.81,360400.0,3.5776,3.5776,3.5653,3.5776,360400.0
2012-03-05 10:20:00,5.8,5.81,5.78,5.79,263400.0,3.5715,3.5776,3.5591,3.5653,263400.0
2012-03-05 10:30:00,5.79,5.82,5.78,5.79,1193900.0,3.5653,3.5838,3.5591,3.5653,1193900.0
2012-03-05 10:40:00,5.79,5.8,5.76,5.79,761100.0,3.5653,3.5715,3.5468,3.5653,761100.0
2012-03-05 10:50:00,5.79,5.79,5.78,5.79,139100.0,3.5653,3.5653,3.5591,3.5653,139100.0
2012-03-05 11:00:00,5.78,5.8,5.78,5.79,249600.0,3.5591,3.5715,3.5591,3.5653,249600.0
2012-03-05 11:10:00,5.79,5.79,5.76,5.77,426600.0,3.5653,3.5653,3.5468,3.553,426600.0
2012-03-05 11:20:00,5.77,5.77,5.76,5.77,100700.0,3.553,3.553,3.5468,3.553,100700.0
2012-03-05 11:30:00,5.77,5.78,5.76,5.78,201400.0,3.553,3.5591,3.5468,3.5591,201400.0
2012-03-05 11:40:00,5.78,5.78,5.77,5.78,93200.0,3.5591,3.5591,3.553,3.5591,93200.0
2012-03-05 11:50:00,5.78,5.78,5.75,5.75,571100.0,3.5591,3.5591,3.5407,3.5407,571100.0
2012-03-05 12:00:00,5.76,5.76,5.73,5.75,654500.0,3.5468,3.5468,3.5284,3.5407,654500.0
2012-03-05 12:10:00,5.75,5.75,5.74,5.74,128000.0,3.5407,3.5407,3.5345,3.5345,128000.0
2012-03-05 12:20:00,5.74,5.75,5.73,5.74,80500.0,3.5345,3.5407,3.5284,3.5345,80500.0
2012-03-05 12:30:00,5.74,5.74,5.73,5.74,30000.0,3.5345,3.5345,3.5284,3.5345,30000.0
2012-03-05 12:40:00,5.73,5.74,5.73,5.74,102700.0,3.5284,3.5345,3.5284,3.5345,102700.0
2012-03-05 12:50:00,5.74,5.75,5.73,5.75,159300.0,3.5345,3.5407,3.5284,3.5407,159300.0
2012-03-05 13:00:00,5.75,5.76,5.73,5.74,400000.0,3.5407,3.5468,3.5284,3.5345,400000.0
2012-03-05 13:10:00,5.74,5.74,5.73,5.73,28700.0,3.5345,3.5345,3.5284,3.5284,28700.0
2012-03-05 13:20:00,5.74,5.74,5.73,5.74,47600.0,3.5345,3.5345,3.5284,3.5345,47600.0
2012-03-05 13:30:00,5.74,5.75,5.73,5.74,178600.0,3.5345,3.5407,3.5284,3.5345,178600.0
2012-03-05 13:40:00,5.74,5.74,5.72,5.73,150900.0,3.5345,3.5345,3.5222,3.5284,150900.0
2012-03-05 13:50:00,5.73,5.73,5.71,5.72,176400.0,3.5284,3.5284,3.516,3.5222,176400.0
2012-03-05 14:00:00,5.72,5.73,5.71,5.73,197800.0,3.5222,3.5284,3.516,3.5284,197800.0
2012-03-05 14:10:00,5.73,5.74,5.72,5.73,126400.0,3.5284,3.5345,3.5222,3.5284,126400.0
2012-03-05 14:20:00,5.73,5.74,5.72,5.74,129500.0,3.5284,3.5345,3.5222,3.5345,129500.0
2012-03-05 14:30:00,5.74,5.74,5.73,5.74,77000.0,3.5345,3.5345,3.5284,3.5345,77000.0
2012-03-05 14:40:00,5.74,5.74,5.73,5.74,132900.0,3.5345,3.5345,3.5284,3.5345,132900.0
2012-03-05 14:50:00,5.74,5.74,5.73,5.74,340300.0,3.5345,3.5345,3.5284,3.5345,340300.0
2012-03-05 15:00:00,5.74,5.74,5.73,5.74,207500.0,3.5345,3.5345,3.5284,3.5345,207500.0
2012-03-05 15:10:00,5.74,5.74,5.73,5.73,291900.0,3.5345,3.5345,3.5284,3.5284,291900.0
2012-03-05 15:20:00,5.73,5.74,5.72,5.74,367300.0,3.5284,3.5345,3.5222,3.5345,367300.0
2012-03-05 15:30:00,5.73,5.74,5.73,5.74,887200.0,3.5284,3.5345,3.5284,3.5345,887200.0
2012-03-05 15:40:00,5.74,5.74,5.7,5.71,1277600.0,3.5345,3.5345,3.5099,3.516,1277600.0
2012-03-05 15:50:00,5.71,5.72,5.7,5.72,1175200.0,3.516,3.5222,3.5099,3.5222,1175200.0
2012-03-06 09:30:00,5.67,5.67,5.59,5.59,1226000.0,3.4914,3.4914,3.4421,3.4421,1226000.0
2012-03-06 09:40:00,5.6,5.62,5.58,5.6,985500.0,3.4483,3.4606,3.436,3.4483,985500.0
2012-03-06 09:50:00,5.61,5.61,5.6,5.6,248400.0,3.4545,3.4545,3.4483,3.4483,248400.0
2012-03-06 10:00:00,5.6,5.62,5.6,5.61,274100.0,3.4483,3.4606,3.4483,3.4545,274100.0
2012-03-06 10:10:00,5.61,5.62,5.57,5.61,1559900.0,3.4545,3.4606,3.4298,3.4545,1559900.0
2012-03-06 10:20:00,5.6,5.61,5.57,5.59,563400.0,3.4483,3.4545,3.4298,3.4421,563400.0
2012-03-06 10:30:00,5.59,5.61,5.58,5.6,943600.0,3.4421,3.4545,3.436,3.4483,943600.0
2012-03-06 10:40:00,5.6,5.6,5.57,5.57,254900.0,3.4483,3.4483,3.4298,3.4298,254900.0
2012-03-06 10:50:00,5.57,5.58,5.53,5.54,900600.0,3.4298,3.436,3.4052,3.4114,900600.0
2012-03-06 11:00:00,5.54,5.55,5.53,5.55,659300.0,3.4114,3.4175,3.4052,3.4175,659300.0
2012-03-06 11:10:00,5.55,5.56,5.54,5.56,324400.0,3.4175,3.4237,3.4114,3.4237,324400.0
2012-03-06 11:20:00,5.56,5.57,5.54,5.56,668600.0,3.4237,3.4298,3.4114,3.4237,668600.0
2012-03-06 11:30:00,5.56,5.57,5.55,5.56,178600.0,3.4237,3.4298,3.4175,3.4237,178600.0
2012-03-06 11:40:00,5.56,5.56,5.53,5.55,355000.0,3.4237,3.4237,3.4052,3.4175,355000.0
2012-03-06 11:50:00,5.56,5.56,5.55,5.56,290300.0,3.4237,3.4237,3.4175,3.4237,290300.0
2012-03-06 12:00:00,5.56,5.56,5.53,5.55,547800.0,3.4237,3.4237,3.4052,3.4175,547800.0
2012-03-06 12:10:00,5.55,5.55,5.51,5.53,449800.0,3.4175,3.4175,3.3929,3.4052,449800.0
2012-03-06 12:20:00,5.53,5.53,5.52,5.52,131600.0,3.4052,3.4052,3.399,3.399,131600.0
2012-03-06 12:30:00,5.52,5.55,5.52,5.54,231000.0,3.399,3.4175,3.399,3.4114,231000.0
2012-03-06 12:40:00,5.55,5.55,5.52,5.53,258800.0,3.4175,3.4175,3.399,3.4052,258800.0
2012-03-06 12:50:00,5.52,5.53,5.51,5.52,349800.0,3.399,3.4052,3.3929,3.399,349800.0
2012-03-06 13:00:00,5.52,5.53,5.5,5.51,665700.0,3.399,3.4052,3.3867,3.3929,665700.0
2012-03-06 13:10:00,5.52,5.52,5.5,5.51,140900.0,3.399,3.399,3.3867,3.3929,140900.0
2012-03-06 13:20:00,5.51,5.51,5.49,5.5,325800.0,3.3929,3.3929,3.3806,3.3867,325800.0
2012-03-06 13:30:00,5.5,5.52,5.5,5.51,180600.0,3.3867,3.399,3.3867,3.3929,180600.0
2012-03-06 13:40:00,5.5,5.51,5.49,5.5,118500.0,3.3867,3.3929,3.3806,3.3867,118500.0
2012-03-06 13:50:00,5.51,5.52,5.5,5.52,74300.0,3.3929,3.399,3.3867,3.399,74300.0
2012-03-06 14:00:00,5.52,5.52,5.51,5.51,67100.0,3.399,3.399,3.3929,3.3929,67100.0
2012-03-06 14:10:00,5.52,5.53,5.51,5.53,144900.0,3.399,3.4052,3.3929,3.4052,144900.0
2012-03-06 14:20:00,5.53,5.53,5.52,5.53,147300.0,3.4052,3.4052,3.399,3.4052,147300.0
2012-03-06 14:30:00,5.53,5.53,5.51,5.52,109300.0,3.4052,3.4052,3.3929,3.399,109300.0
2012-03-06 14:40:00,5.52,5.52,5.51,5.51,133900.0,3.399,3.399,3.3929,3.3929,133900.0
2012-03-06 14:50:00,5.52,5.52,5.51,5.52,121200.0,3.399,3.399,3.3929,3.399,121200.0
2012-03-06 15:00:00,5.52,5.53,5.51,5.53,171600.0,3.399,3.4052,3.3929,3.4052,171600.0
2012-03-06 15:10:00,5.53,5.54,5.52,5.54,254600.0,3.4052,3.4114,3.399,3.4114,254600.0
2012-03-06 15:20:00,5.54,5.54,5.52,5.53,263100.0,3.4114,3.4114,3.399,3.4052,263100.0
2012-03-06 15:30:00,5.53,5.53,5.51,5.52,239600.0,3.4052,3.4052,3.3929,3.399,239600.0
2012-03-06 15:40:00,5.52,5.53,5.51,5.53,292800.0,3.399,3.4052,3.3929,3.4052,292800.0
2012-03-06 15:50:00,5.53,5.56,5.52,5.55,1245700.0,3.4052,3.4237,3.399,3.4175,1245700.0
2012-03-07 09:30:00,5.6,5.63,5.59,5.61,515400.0,3.4483,3.4668,3.4421,3.4545,515400.0
2012-03-07 09:40:00,5.6,5.63,5.59,5.62,246800.0,3.4483,3.4668,3.4421,3.4606,246800.0
2012-03-07 09:50:00,5.62,5.64,5.62,5.64,176400.0,3.4606,3.4729,3.4606,3.4729,176400.0
2012-03-07 10:00:00,5.63,5.65,5.61,5.63,435300.0,3.4668,3.4791,3.4545,3.4668,435300.0
2012-03-07 10:10:00,5.63,5.64,5.62,5.63,107200.0,3.4668,3.4729,3.4606,3.4668,107200.0
2012-03-07 10:20:00,5.64,5.65,5.63,5.64,283500.0,3.4729,3.4791,3.4668,3.4729,283500.0
2012-03-07 10:30:00,5.64,5.65,5.64,5.65,137000.0,3.4729,3.4791,3.4729,3.4791,137000.0
2012-03-07 10:40:00,5.65,5.65,5.64,5.65,137400.0,3.4791,3.4791,3.4729,3.4791,137400.0
2012-03-07 10:50:00,5.65,5.67,5.65,5.67,167200.0,3.4791,3.4914,3.4791,3.4914,167200.0
2012-03-07 11:00:00,5.66,5.69,5.66,5.69,237100.0,3.4852,3.5037,3.4852,3.5037,237100.0
2012-03-07 11:10:00,5.69,5.72,5.68,5.72,321400.0,3.5037,3.5222,3.4976,3.5222,321400.0
2012-03-07 11:20:00,5.72,5.72,5.71,5.71,126600.0,3.5222,3.5222,3.516,3.516,126600.0
2012-03-07 11:30:00,5.71,5.72,5.7,5.71,544300.0,3.516,3.5222,3.5099,3.516,544300.0
2012-03-07 11:40:00,5.71,5.72,5.7,5.71,272400.0,3.516,3.5222,3.5099,3.516,272400.0
2012-03-07 11:50:00,5.71,5.72,5.7,5.71,120200.0,3.516,3.5222,3.5099,3.516,120200.0
2012-03-07 12:00:00,5.71,5.72,5.71,5.71,76000.0,3.516,3.5222,3.516,3.516,76000.0
2012-03-07 12:10:00,5.71,5.73,5.7,5.71,348400.0,3.516,3.5284,3.5099,3.516,348400.0
2012-03-07 12:20:00,5.71,5.72,5.7,5.71,91100.0,3.516,3.5222,3.5099,3.516,91100.0
2012-03-07 12:30:00,5.71,5.72,5.71,5.71,38300.0,3.516,3.5222,3.516,3.516,38300.0
2012-03-07 12:40:00,5.71,5.73,5.71,5.73,110200.0,3.516,3.5284,3.516,3.5284,110200.0
2012-03-07 12:50:00,5.73,5.73,5.72,5.73,79300.0,3.5284,3.5284,3.5222,3.5284,79300.0
2012-03-07 13:00:00,5.73,5.73,5.72,5.73,34800.0,3.5284,3.5284,3.5222,3.5284,34800.0
2012-03-07 13:10:00,5.73,5.74,5.72,5.73,368200.0,3.5284,3.5345,3.5222,3.5284,368200.0
2012-03-07 13:20:00,5.73,5.73,5.72,5.73,31100.0,3.5284,3.5284,3.5222,3.5284,31100.0
2012-03-07 13:30:00,5.73,5.73,5.72,5.73,39900.0,3.5284,3.5284,3.5222,3.5284,39900.0
2012-03-07 13:40:00,5.72,5.73,5.72,5.73,38300.0,3.5222,3.5284,3.5222,3.5284,38300.0
2012-03-07 13:50:00,5.73,5.73,5.72,5.73,102800.0,3.5284,3.5284,3.5222,3.5284,102800.0
2012-03-07 14:00:00,5.73,5.74,5.72,5.74,154000.0,3.5284,3.5345,3.5222,3.5345,154000.0
2012-03-07 14:10:00,5.74,5.74,5.73,5.73,90600.0,3.5345,3.5345,3.5284,3.5284,90600.0
2012-03-07 14:20:00,5.74,5.74,5.72,5.73,172800.0,3.5345,3.5345,3.5222,3.5284,172800.0
2012-03-07 14:30:00,5.73,5.73,5.71,5.71,101000.0,3.5284,3.5284,3.516,3.516,101000.0
2012-03-07 14:40:00,5.71,5.72,5.71,5.71,74300.0,3.516,3.5222,3.516,3.516,74300.0
2012-03-07 14:50:00,5.71,5.72,5.71,5.71,98600.0,3.516,3.5222,3.516,3.516,98600.0
2012-03-07 15:00:00,5.71,5.72,5.7,5.71,244700.0,3.516,3.5222,3.5099,3.516,244700.0
2012-03-07 15:10:00,5.71,5.71,5.7,5.7,86200.0,3.516,3.516,3.5099,3.5099,86200.0
2012-03-07 15:20:00,5.7,5.71,5.7,5.7,238300.0,3.5099,3.516,3.5099,3.5099,238300.0
2012-03-07 15:30:00,5.71,5.71,5.69,5.7,379100.0,3.516,3.516,3.5037,3.5099,379100.0
2012-03-07 15:40:00,5.7,5.7,5.69,5.69,226900.0,3.5099,3.5099,3.5037,3.5037,226900.0
2012-03-07 15:50:00,5.69,5.7,5.69,5.69,657700.0,3.5037,3.5099,3.5037,3.5037,657700.0
2012-03-08 09:30:00,5.77,5.79,5.75,5.78,557400.0,3.553,3.5653,3.5407,3.5591,557400.0
2012-03-08 09:40:00,5.78,5.78,5.75,5.75,120100.0,3.5591,3.5591,3.5407,3.5407,120100.0
2012-03-08 09:50:00,5.75,5.76,5.73,5.73,173300.0,3.5407,3.5468,3.5284,3.5284,173300.0
2012-03-08 10:00:00,5.73,5.74,5.71,5.71,213900.0,3.5284,3.5345,3.516,3.516,213900.0
2012-03-08 10:10:00,5.71,5.72,5.71,5.72,125300.0,3.516,3.5222,3.516,3.5222,125300.0
2012-03-08 10:20:00,5.71,5.72,5.71,5.71,116900.0,3.516,3.5222,3.516,3.516,116900.0
2012-03-08 10:30:00,5.71,5.74,5.71,5.74,137400.0,3.516,3.5345,3.516,3.5345,137400.0
2012-03-08 10:40:00,5.74,5.74,5.73,5.73,112200.0,3.5345,3.5345,3.5284,3.5284,112200.0
2012-03-08 10:50:00,5.73,5.74,5.73,5.73,80300.0,3.5284,3.5345,3.5284,3.5284,80300.0
2012-03-08 11:00:00,5.73,5.75,5.73,5.75,154600.0,3.5284,3.5407,3.5284,3.5407,154600.0
2012-03-08 11:10:00,5.75,5.77,5.74,5.77,192900.0,3.5407,3.553,3.5345,3.553,192900.0
2012-03-08 11:20:00,5.77,5.77,5.76,5.77,104700.0,3.553,3.553,3.5468,3.553,104700.0
2012-03-08 11:30:00,5.77,5.77,5.76,5.77,84100.0,3.553,3.553,3.5468,3.553,84100.0
2012-03-08 11:40:00,5.77,5.77,5.76,5.76,121000.0,3.553,3.553,3.5468,3.5468,121000.0
2012-03-08 11:50:00,5.77,5.77,5.76,5.77,55500.0,3.553,3.553,3.5468,3.553,55500.0
2012-03-08 12:00:00,5.77,5.78,5.76,5.78,164800.0,3.553,3.5591,3.5468,3.5591,164800.0
2012-03-08 12:10:00,5.78,5.78,5.77,5.77,62800.0,3.5591,3.5591,3.553,3.553,62800.0
2012-03-08 12:20:00,5.77,5.78,5.77,5.78,62100.0,3.553,3.5591,3.553,3.5591,62100.0
2012-03-08 12:30:00,5.78,5.78,5.77,5.78,41500.0,3.5591,3.5591,3.553,3.5591,41500.0
2012-03-08 12:40:00,5.78,5.78,5.77,5.77,26300.0,3.5591,3.5591,3.553,3.553,26300.0
2012-03-08 12:50:00,5.78,5.78,5.77,5.78,37500.0,3.5591,3.5591,3.553,3.5591,37500.0
2012-03-08 13:00:00,5.77,5.78,5.76,5.76,164000.0,3.553,3.5591,3.5468,3.5468,164000.0
2012-03-08 13:10:00,5.76,5.77,5.76,5.77,37200.0,3.5468,3.553,3.5468,3.553,37200.0
2012-03-08 13:20:00,5.76,5.77,5.75,5.76,71300.0,3.5468,3.553,3.5407,3.5468,71300.0
2012-03-08 13:30:00,5.76,5.76,5.75,5.76,39300.0,3.5468,3.5468,3.5407,3.5468,39300.0
2012-03-08 13:40:00,5.75,5.76,5.75,5.75,79500.0,3.5407,3.5468,3.5407,3.5407,79500.0
2012-03-08 13:50:00,5.75,5.76,5.74,5.75,143300.0,3.5407,3.5468,3.5345,3.5407,143300.0
2012-03-08 14:00:00,5.74,5.75,5.74,5.74,40100.0,3.5345,3.5407,3.5345,3.5345,40100.0
2012-03-08 14:10:00,5.74,5.75,5.73,5.74,122900.0,3.5345,3.5407,3.5284,3.5345,122900.0
2012-03-08 14:20:00,5.74,5.74,5.73,5.74,57900.0,3.5345,3.5345,3.5284,3.5345,57900.0
2012-03-08 14:30:00,5.74,5.74,5.73,5.74,29500.0,3.5345,3.5345,3.5284,3.5345,29500.0
2012-03-08 14:40:00,5.74,5.74,5.73,5.74,67900.0,3.5345,3.5345,3.5284,3.5345,67900.0
2012-03-08 14:50:00,5.73,5.76,5.73,5.75,310600.0,3.5284,3.5468,3.5284,3.5407,310600.0
2012-03-08 15:00:00,5.75,5.76,5.75,5.76,113700.0,3.5407,3.5468,3.5407,3.5468,113700.0
2012-03-08 15:10:00,5.76,5.76,5.75,5.75,168300.0,3.5468,3.5468,3.5407,3.5407,168300.0
2012-03-08 15:20:00,5.75,5.76,5.75,5.75,89400.0,3.5407,3.5468,3.5407,3.5407,89400.0
2012-03-08 15:30:00,5.75,5.76,5.75,5.76,115500.0,3.5407,3.5468,3.5407,3.5468,115500.0
2012-03-08 15:40:00,5.75,5.77,5.75,5.77,267400.0,3.5407,3.553,3.5407,3.553,267400.0
2012-03-08 15:50:00,5.77,5.8,5.77,5.79,1042300.0,3.553,3.5715,3.553,3.5653,1042300.0
2012-03-09 09:30:00,5.8,5.83,5.77,5.83,252200.0,3.5715,3.5899,3.553,3.5899,252200.0
2012-03-09 09:40:00,5.82,5.83,5.81,5.82,125200.0,3.5838,3.5899,3.5776,3.5838,125200.0
2012-03-09 09:50:00,5.81,5.82,5.8,5.8,139900.0,3.5776,3.5838,3.5715,3.5715,139900.0
2012-03-09 10:00:00,5.81,5.83,5.8,5.83,218300.0,3.5776,3.5899,3.5715,3.5899,218300.0
2012-03-09 10:10:00,5.83,5.84,5.81,5.84,382800.0,3.5899,3.5961,3.5776,3.5961,382800.0
2012-03-09 10:20:00,5.84,5.86,5.83,5.85,407700.0,3.5961,3.6084,3.5899,3.6022,407700.0
2012-03-09 10:30:00,5.85,5.86,5.84,5.86,248400.0,3.6022,3.6084,3.5961,3.6084,248400.0
2012-03-09 10:40:00,5.86,5.86,5.84,5.85,163600.0,3.6084,3.6084,3.5961,3.6022,163600.0
2012-03-09 10:50:00,5.85,5.87,5.84,5.87,270100.0,3.6022,3.6146,3.5961,3.6146,270100.0
2012-03-09 11:00:00,5.86,5.87,5.86,5.87,136400.0,3.6084,3.6146,3.6084,3.6146,136400.0
2012-03-09 11:10:00,5.87,5.87,5.86,5.86,99900.0,3.6146,3.6146,3.6084,3.6084,99900.0
2012-03-09 11:20:00,5.87,5.87,5.86,5.87,154500.0,3.6146,3.6146,3.6084,3.6146,154500.0
2012-03-09 11:30:00,5.86,5.87,5.85,5.86,150300.0,3.6084,3.6146,3.6022,3.6084,150300.0
2012-03-09 11:40:00,5.86,5.86,5.85,5.86,37000.0,3.6084,3.6084,3.6022,3.6084,37000.0
2012-03-09 11:50:00,5.86,5.87,5.85,5.86,208400.0,3.6084,3.6146,3.6022,3.6084,208400.0
2012-03-09 12:00:00,5.86,5.87,5.86,5.87,172400.0,3.6084,3.6146,3.6084,3.6146,172400.0
2012-03-09 12:10:00,5.87,5.87,5.86,5.87,55100.0,3.6146,3.6146,3.6084,3.6146,55100.0
2012-03-09 12:20:00,5.87,5.87,5.86,5.87,81300.0,3.6146,3.6146,3.6084,3.6146,81300.0
2012-03-09 12:30:00,5.87,5.87,5.86,5.87,98500.0,3.6146,3.6146,3.6084,3.6146,98500.0
2012-03-09 12:40:00,5.87,5.87,5.86,5.87,86100.0,3.6146,3.6146,3.6084,3.6146,86100.0
2012-03-09 12:50:00,5.86,5.89,5.86,5.88,237600.0,3.6084,3.6269,3.6084,3.6207,237600.0
2012-03-09 13:00:00,5.88,5.89,5.88,5.88,35000.0,3.6207,3.6269,3.6207,3.6207,35000.0
2012-03-09 13:10:00,5.88,5.89,5.88,5.89,24400.0,3.6207,3.6269,3.6207,3.6269,24400.0
2012-03-09 13:20:00,5.88,5.89,5.88,5.89,79900.0,3.6207,3.6269,3.6207,3.6269,79900.0
2012-03-09 13:30:00,5.88,5.89,5.88,5.89,73000.0,3.6207,3.6269,3.6207,3.6269,73000.0
2012-03-09 13:40:00,5.88,5.89,5.88,5.88,29000.0,3.6207,3.6269,3.6207,3.6207,29000.0
2012-03-09 13:50:00,5.89,5.89,5.88,5.88,34000.0,3.6269,3.6269,3.6207,3.6207,34000.0
2012-03-09 14:00:00,5.89,5.89,5.88,5.89,58400.0,3.6269,3.6269,3.6207,3.6269,58400.0
2012-03-09 14:10:00,5.89,5.89,5.88,5.89,56900.0,3.6269,3.6269,3.6207,3.6269,56900.0
2012-03-09 14:20:00,5.88,5.89,5.88,5.89,60700.0,3.6207,3.6269,3.6207,3.6269,60700.0
2012-03-09 14:30:00,5.89,5.89,5.88,5.89,81500.0,3.6269,3.6269,3.6207,3.6269,81500.0
2012-03-09 14:40:00,5.88,5.89,5.87,5.88,232400.0,3.6207,3.6269,3.6146,3.6207,232400.0
2012-03-09 14:50:00,5.87,5.88,5.82,5.84,518000.0,3.6146,3.6207,3.5838,3.5961,518000.0
2012-03-09 15:00:00,5.83,5.84,5.83,5.83,83700.0,3.5899,3.5961,3.5899,3.5899,83700.0
2012-03-09 15:10:00,5.83,5.84,5.83,5.83,44900.0,3.5899,3.5961,3.5899,3.5899,44900.0
2012-03-09 15:20:00,5.83,5.84,5.83,5.83,171500.0,3.5899,3.5961,3.5899,3.5899,171500.0
2012-03-09 15:30:00,5.83,5.85,5.83,5.85,213600.0,3.5899,3.6022,3.5899,3.6022,213600.0
2012-03-09 15:40:00,5.85,5.85,5.84,5.84,121200.0,3.6022,3.6022,3.5961,3.5961,121200.0
2012-03-09 15:50:00,5.85,5.86,5.84,5.85,582500.0,3.6022,3.6084,3.5961,3.6022,582500.0
2012-03-12 09:30:00,5.83,5.84,5.8,5.82,281200.0,3.5899,3.5961,3.5715,3.5838,281200.0
2012-03-12 09:40:00,5.81,5.83,5.81,5.81,88500.0,3.5776,3.5899,3.5776,3.5776,88500.0
2012-03-12 09:50:00,5.82,5.83,5.8,5.83,148500.0,3.5838,3.5899,3.5715,3.5899,148500.0
2012-03-12 10:00:00,5.83,5.83,5.81,5.83,136900.0,3.5899,3.5899,3.5776,3.5899,136900.0
2012-03-12 10:10:00,5.83,5.84,5.82,5.84,85200.0,3.5899,3.5961,3.5838,3.5961,85200.0
2012-03-12 10:20:00,5.83,5.84,5.83,5.84,25600.0,3.5899,3.5961,3.5899,3.5961,25600.0
2012-03-12 10:30:00,5.84,5.84,5.82,5.83,85800.0,3.5961,3.5961,3.5838,3.5899,85800.0
2012-03-12 10:40:00,5.83,5.83,5.82,5.82,32800.0,3.5899,3.5899,3.5838,3.5838,32800.0
2012-03-12 10:50:00,5.83,5.83,5.82,5.83,43400.0,3.5899,3.5899,3.5838,3.5899,43400.0
2012-03-12 11:00:00,5.83,5.83,5.82,5.83,77800.0,3.5899,3.5899,3.5838,3.5899,77800.0
2012-03-12 11:10:00,5.83,5.84,5.82,5.84,63200.0,3.5899,3.5961,3.5838,3.5961,63200.0
2012-03-12 11:20:00,5.83,5.84,5.82,5.82,122800.0,3.5899,3.5961,3.5838,3.5838,122800.0
2012-03-12 11:30:00,5.82,5.83,5.82,5.83,23000.0,3.5838,3.5899,3.5838,3.5899,23000.0
2012-03-12 11:40:00,5.82,5.83,5.81,5.81,274500.0,3.5838,3.5899,3.5776,3.5776,274500.0
2012-03-12 11:50:00,5.81,5.82,5.81,5.81,48900.0,3.5776,3.5838,3.5776,3.5776,48900.0
2012-03-12 12:00:00,5.81,5.83,5.81,5.83,65200.0,3.5776,3.5899,3.5776,3.5899,65200.0
2012-03-12 12:10:00,5.83,5.84,5.82,5.83,110700.0,3.5899,3.5961,3.5838,3.5899,110700.0
2012-03-12 12:20:00,5.84,5.85,5.83,5.85,89100.0,3.5961,3.6022,3.5899,3.6022,89100.0
2012-03-12 12:30:00,5.85,5.85,5.84,5.85,32400.0,3.6022,3.6022,3.5961,3.6022,32400.0
2012-03-12 12:40:00,5.85,5.85,5.84,5.85,40500.0,3.6022,3.6022,3.5961,3.6022,40500.0
2012-03-12 12:50:00,5.85,5.85,5.84,5.85,53200.0,3.6022,3.6022,3.5961,3.6022,53200.0
2012-03-12 13:00:00,5.85,5.85,5.84,5.85,27400.0,3.6022,3.6022,3.5961,3.6022,27400.0
2012-03-12 13:10:00,5.84,5.86,5.84,5.86,85700.0,3.5961,3.6084,3.5961,3.6084,85700.0
2012-03-12 13:20:00,5.86,5.86,5.85,5.86,23700.0,3.6084,3.6084,3.6022,3.6084,23700.0
2012-03-12 13:30:00,5.86,5.9,5.85,5.89,241000.0,3.6084,3.633,3.6022,3.6269,241000.0
2012-03-12 13:40:00,5.89,5.89,5.88,5.88,25500.0,3.6269,3.6269,3.6207,3.6207,25500.0
2012-03-12 13:50:00,5.89,5.89,5.87,5.87,161200.0,3.6269,3.6269,3.6146,3.6146,161200.0
2012-03-12 14:00:00,5.87,5.88,5.87,5.87,34500.0,3.6146,3.6207,3.6146,3.6146,34500.0
2012-03-12 14:10:00,5.87,5.88,5.87,5.87,46800.0,3.6146,3.6207,3.6146,3.6146,46800.0
2012-03-12 14:20:00,5.88,5.88,5.87,5.87,20400.0,3.6207,3.6207,3.6146,3.6146,20400.0
2012-03-12 14:30:00,5.87,5.88,5.87,5.88,26600.0,3.6146,3.6207,3.6146,3.6207,26600.0
2012-03-12 14:40:00,5.88,5.88,5.87,5.87,49700.0,3.6207,3.6207,3.6146,3.6146,49700.0
2012-03-12 14:50:00,5.87,5.88,5.87,5.87,38000.0,3.6146,3.6207,3.6146,3.6146,38000.0
2012-03-12 15:00:00,5.87,5.88,5.84,5.84,637400.0,3.6146,3.6207,3.5961,3.5961,637400.0
2012-03-12 15:10:00,5.85,5.85,5.84,5.84,178100.0,3.6022,3.6022,3.5961,3.5961,178100.0
2012-03-12 15:20:00,5.84,5.85,5.84,5.84,207100.0,3.5961,3.6022,3.5961,3.5961,207100.0
2012-03-12 15:30:00,5.84,5.85,5.8,5.81,695300.0,3.5961,3.6022,3.5715,3.5776,695300.0
2012-03-12 15:40:00,5.81,5.81,5.79,5.81,546000.0,3.5776,3.5776,3.5653,3.5776,546000.0
2012-03-12 15:50:00,5.81,5.82,5.8,5.82,679100.0,3.5776,3.5838,3.5715,3.5838,679100.0
2012-03-13 09:30:00,5.89,5.9,5.87,5.89,144800.0,3.6269,3.633,3.6146,3.6269,144800.0
2012-03-13 09:40:00,5.89,5.89,5.88,5.89,82200.0,3.6269,3.6269,3.6207,3.6269,82200.0
2012-03-13 09:50:00,5.88,5.91,5.88,5.91,263600.0,3.6207,3.6392,3.6207,3.6392,263600.0
2012-03-13 10:00:00,5.91,5.92,5.9,5.91,223100.0,3.6392,3.6453,3.633,3.6392,223100.0
2012-03-13 10:10:00,5.91,5.92,5.91,5.92,143200.0,3.6392,3.6453,3.6392,3.6453,143200.0
2012-03-13 10:20:00,5.91,5.92,5.88,5.89,648800.0,3.6392,3.6453,3.6207,3.6269,648800.0
2012-03-13 10:30:00,5.89,5.92,5.89,5.92,427500.0,3.6269,3.6453,3.6269,3.6453,427500.0
2012-03-13 10:40:00,5.92,5.92,5.91,5.92,122700.0,3.6453,3.6453,3.6392,3.6453,122700.0
2012-03-13 10:50:00,5.92,5.93,5.91,5.92,525500.0,3.6453,3.6515,3.6392,3.6453,525500.0
2012-03-13 11:00:00,5.92,5.93,5.91,5.93,301300.0,3.6453,3.6515,3.6392,3.6515,301300.0
2012-03-13 11:10:00,5.93,5.93,5.92,5.93,58300.0,3.6515,3.6515,3.6453,3.6515,58300.0
2012-03-13 11:20:00,5.92,5.93,5.92,5.92,182100.0,3.6453,3.6515,3.6453,3.6453,182100.0
2012-03-13 11:30:00,5.92,5.95,5.92,5.95,349500.0,3.6453,3.6638,3.6453,3.6638,349500.0
2012-03-13 11:40:00,5.95,5.95,5.93,5.94,346300.0,3.6638,3.6638,3.6515,3.6577,346300.0
2012-03-13 11:50:00,5.94,5.94,5.93,5.94,70900.0,3.6577,3.6577,3.6515,3.6577,70900.0
2012-03-13 12:00:00,5.94,5.94,5.91,5.94,1042900.0,3.6577,3.6577,3.6392,3.6577,1042900.0
2012-03-13 12:10:00,5.94,5.94,5.93,5.94,30800.0,3.6577,3.6577,3.6515,3.6577,30800.0
2012-03-13 12:20:00,5.94,5.94,5.93,5.93,23300.0,3.6577,3.6577,3.6515,3.6515,23300.0
2012-03-13 12:30:00,5.94,5.95,5.93,5.95,110600.0,3.6577,3.6638,3.6515,3.6638,110600.0
2012-03-13 12:40:00,5.95,5.95,5.94,5.94,87000.0,3.6638,3.6638,3.6577,3.6577,87000.0
2012-03-13 12:50:00,5.95,5.95,5.94,5.95,73500.0,3.6638,3.6638,3.6577,3.6638,73500.0
2012-03-13 13:00:00,5.95,5.95,5.94,5.95,95500.0,3.6638,3.6638,3.6577,3.6638,95500.0
2012-03-13 13:10:00,5.95,5.95,5.94,5.95,29400.0,3.6638,3.6638,3.6577,3.6638,29400.0
2012-03-13 13:20:00,5.95,5.95,5.94,5.95,31400.0,3.6638,3.6638,3.6577,3.6638,31400.0
2012-03-13 13:30:00,5.95,5.95,5.94,5.95,59100.0,3.6638,3.6638,3.6577,3.6638,59100.0
2012-03-13 13:40:00,5.95,5.95,5.92,5.92,335800.0,3.6638,3.6638,3.6453,3.6453,335800.0
2012-03-13 13:50:00,5.93,5.93,5.92,5.92,27200.0,3.6515,3.6515,3.6453,3.6453,27200.0
2012-03-13 14:00:00,5.93,5.93,5.92,5.92,57800.0,3.6515,3.6515,3.6453,3.6453,57800.0
2012-03-13 14:10:00,5.93,5.93,5.9,5.93,181200.0,3.6515,3.6515,3.633,3.6515,181200.0
2012-03-13 14:20:00,5.92,5.95,5.92,5.93,288800.0,3.6453,3.6638,3.6453,3.6515,288800.0
2012-03-13 14:30:00,5.93,5.94,5.92,5.94,204400.0,3.6515,3.6577,3.6453,3.6577,204400.0
2012-03-13 14:40:00,5.94,5.95,5.92,5.93,187400.0,3.6577,3.6638,3.6453,3.6515,187400.0
2012-03-13 14:50:00,5.93,5.94,5.92,5.94,83400.0,3.6515,3.6577,3.6453,3.6577,83400.0
2012-03-13 15:00:00,5.94,5.97,5.93,5.96,1442500.0,3.6577,3.6761,3.6515,3.67,1442500.0
2012-03-13 15:10:00,5.97,6.02,5.96,6.02,850900.0,3.6761,3.7069,3.67,3.7069,850900.0
2012-03-13 15:20:00,6.02,6.06,6.02,6.05,1046600.0,3.7069,3.7316,3.7069,3.7254,1046600.0
2012-03-13 15:30:00,6.04,6.09,6.03,6.08,961700.0,3.7192,3.75,3.7131,3.7439,961700.0
2012-03-13 15:40:00,6.09,6.11,6.07,6.08,1324200.0,3.75,3.7623,3.7377,3.7439,1324200.0
2012-03-13 15:50:00,6.08,6.09,6.05,6.09,2037900.0,3.7439,3.75,3.7254,3.75,2037900.0
2012-03-14 09:30:00,6.18,6.25,6.09,6.11,1435300.0,3.8054,3.8486,3.75,3.7623,1435300.0
2012-03-14 09:40:00,6.12,6.18,6.11,6.14,673100.0,3.7685,3.8054,3.7623,3.7808,673100.0
2012-03-14 09:50:00,6.14,6.15,6.1,6.12,692800.0,3.7808,3.787,3.7562,3.7685,692800.0
2012-03-14 10:00:00,6.12,6.13,6.1,6.13,1138600.0,3.7685,3.7747,3.7562,3.7747,1138600.0
2012-03-14 10:10:00,6.13,6.15,6.12,6.14,1197600.0,3.7747,3.787,3.7685,3.7808,1197600.0
2012-03-14 10:20:00,6.14,6.14,6.11,6.13,768500.0,3.7808,3.7808,3.7623,3.7747,768500.0
2012-03-14 10:30:00,6.13,6.13,6.11,6.12,409900.0,3.7747,3.7747,3.7623,3.7685,409900.0
2012-03-14 10:40:00,6.12,6.12,6.11,6.12,222900.0,3.7685,3.7685,3.7623,3.7685,222900.0
2012-03-14 10:50:00,6.12,6.12,6.09,6.1,362100.0,3.7685,3.7685,3.75,3.7562,362100.0
2012-03-14 11:00:00,6.1,6.1,6.08,6.08,206100.0,3.7562,3.7562,3.7439,3.7439,206100.0
2012-03-14 11:10:00,6.08,6.09,6.06,6.06,552400.0,3.7439,3.75,3.7316,3.7316,552400.0
2012-03-14 11:20:00,6.06,6.11,6.06,6.09,1985600.0,3.7316,3.7623,3.7316,3.75,1985600.0
2012-03-14 11:30:00,6.1,6.12,6.09,6.12,576000.0,3.7562,3.7685,3.75,3.7685,576000.0
2012-03-14 11:40:00,6.12,6.15,6.11,6.15,1396700.0,3.7685,3.787,3.7623,3.787,1396700.0
2012-03-14 11:50:00,6.15,6.17,6.14,6.16,620000.0,3.787,3.7993,3.7808,3.7931,620000.0
2012-03-14 12:00:00,6.17,6.17,6.16,6.16,229900.0,3.7993,3.7993,3.7931,3.7931,229900.0
2012-03-14 12:10:00,6.16,6.17,6.15,6.17,229700.0,3.7931,3.7993,3.787,3.7993,229700.0
2012-03-14 12:20:00,6.16,6.17,6.16,6.17,76500.0,3.7931,3.7993,3.7931,3.7993,76500.0
2012-03-14 12:30:00,6.16,6.21,6.16,6.21,478200.0,3.7931,3.8239,3.7931,3.8239,478200.0
2012-03-14 12:40:00,6.21,6.23,6.2,6.23,284500.0,3.8239,3.8362,3.8178,3.8362,284500.0
2012-03-14 12:50:00,6.23,6.24,6.22,6.23,343600.0,3.8362,3.8424,3.8301,3.8362,343600.0
2012-03-14 13:00:00,6.24,6.25,6.22,6.25,375000.0,3.8424,3.8486,3.8301,3.8486,375000.0
2012-03-14 13:10:00,6.24,6.26,6.24,6.26,346200.0,3.8424,3.8547,3.8424,3.8547,346200.0
2012-03-14 13:20:00,6.25,6.27,6.25,6.27,152600.0,3.8486,3.8609,3.8486,3.8609,152600.0
2012-03-14 13:30:00,6.27,6.27,6.23,6.24,397300.0,3.8609,3.8609,3.8362,3.8424,397300.0
2012-03-14 13:40:00,6.24,6.24,6.22,6.23,477900.0,3.8424,3.8424,3.8301,3.8362,477900.0
2012-03-14 13:50:00,6.23,6.23,6.2,6.21,295600.0,3.8362,3.8362,3.8178,3.8239,295600.0
2012-03-14 14:00:00,6.21,6.22,6.2,6.21,367900.0,3.8239,3.8301,3.8178,3.8239,367900.0
2012-03-14 14:10:00,6.21,6.21,6.18,6.19,224700.0,3.8239,3.8239,3.8054,3.8116,224700.0
2012-03-14 14:20:00,6.18,6.2,6.17,6.2,240300.0,3.8054,3.8178,3.7993,3.8178,240300.0
2012-03-14 14:30:00,6.2,6.22,6.18,6.21,462100.0,3.8178,3.8301,3.8054,3.8239,462100.0
2012-03-14 14:40:00,6.21,6.22,6.2,6.21,143300.0,3.8239,3.8301,3.8178,3.8239,143300.0
2012-03-14 14:50:00,6.21,6.23,6.2,6.2,1024000.0,3.8239,3.8362,3.8178,3.8178,1024000.0
2012-03-14 15:00:00,6.2,6.21,6.2,6.21,187300.0,3.8178,3.8239,3.8178,3.8239,187300.0
2012-03-14 15:10:00,6.21,6.21,6.19,6.19,363400.0,3.8239,3.8239,3.8116,3.8116,363400.0
2012-03-14 15:20:00,6.2,6.22,6.19,6.22,407000.0,3.8178,3.8301,3.8116,3.8301,407000.0
2012-03-14 15:30:00,6.22,6.23,6.21,6.23,499600.0,3.8301,3.8362,3.8239,3.8362,499600.0
2012-03-14 15:40:00,6.23,6.23,6.22,6.23,330100.0,3.8362,3.8362,3.8301,3.8362,330100.0
2012-03-14 15:50:00,6.23,6.24,6.23,6.24,1091400.0,3.8362,3.8424,3.8362,3.8424,1091400.0
2012-03-15 09:30:00,6.26,6.27,6.17,6.18,617900.0,3.8786,3.8848,3.8229,3.829,617900.0
2012-03-15 09:40:00,6.19,6.24,6.18,6.24,312600.0,3.8352,3.8662,3.829,3.8662,312600.0
2012-03-15 09:50:00,6.24,6.29,6.24,6.28,1532100.0,3.8662,3.8972,3.8662,3.891,1532100.0
2012-03-15 10:00:00,6.29,6.29,6.25,6.26,533000.0,3.8972,3.8972,3.8724,3.8786,533000.0
2012-03-15 10:10:00,6.27,6.3,6.26,6.3,531500.0,3.8848,3.9034,3.8786,3.9034,531500.0
2012-03-15 10:20:00,6.3,6.32,6.28,6.32,587000.0,3.9034,3.9158,3.891,3.9158,587000.0
2012-03-15 10:30:00,6.32,6.35,6.31,6.33,516200.0,3.9158,3.9344,3.9096,3.922,516200.0
2012-03-15 10:40:00,6.33,6.37,6.32,6.35,955400.0,3.922,3.9468,3.9158,3.9344,955400.0
2012-03-15 10:50:00,6.35,6.36,6.32,6.32,327000.0,3.9344,3.9406,3.9158,3.9158,327000.0
2012-03-15 11:00:00,6.33,6.36,6.31,6.35,971900.0,3.922,3.9406,3.9096,3.9344,971900.0
2012-03-15 11:10:00,6.35,6.36,6.34,6.36,235900.0,3.9344,3.9406,3.9282,3.9406,235900.0
2012-03-15 11:20:00,6.35,6.36,6.35,6.36,283600.0,3.9344,3.9406,3.9344,3.9406,283600.0
2012-03-15 11:30:00,6.36,6.41,6.35,6.4,999500.0,3.9406,3.9716,3.9344,3.9654,999500.0
2012-03-15 11:40:00,6.4,6.45,6.39,6.43,1055700.0,3.9654,3.9963,3.9592,3.9839,1055700.0
2012-03-15 11:50:00,6.43,6.43,6.4,6.42,690600.0,3.9839,3.9839,3.9654,3.9777,690600.0
2012-03-15 12:00:00,6.41,6.44,6.41,6.43,338800.0,3.9716,3.9901,3.9716,3.9839,338800.0
2012-03-15 12:10:00,6.44,6.44,6.43,6.44,323500.0,3.9901,3.9901,3.9839,3.9901,323500.0
2012-03-15 12:20:00,6.44,6.46,6.43,6.46,385400.0,3.9901,4.0025,3.9839,4.0025,385400.0
2012-03-15 12:30:00,6.45,6.46,6.45,6.46,172000.0,3.9963,4.0025,3.9963,4.0025,172000.0
2012-03-15 12:40:00,6.45,6.5,6.45,6.48,509200.0,3.9963,4.0273,3.9963,4.0149,509200.0
2012-03-15 12:50:00,6.47,6.48,6.44,6.45,312100.0,4.0087,4.0149,3.9901,3.9963,312100.0
2012-03-15 13:00:00,6.44,6.45,6.43,6.44,176900.0,3.9901,3.9963,3.9839,3.9901,176900.0
2012-03-15 13:10:00,6.44,6.46,6.42,6.42,336200.0,3.9901,4.0025,3.9777,3.9777,336200.0
2012-03-15 13:20:00,6.43,6.43,6.4,6.4,436800.0,3.9839,3.9839,3.9654,3.9654,436800.0
2012-03-15 13:30:00,6.41,6.42,6.4,6.42,203100.0,3.9716,3.9777,3.9654,3.9777,203100.0
2012-03-15 13:40:00,6.42,6.44,6.41,6.43,254300.0,3.9777,3.9901,3.9716,3.9839,254300.0
2012-03-15 13:50:00,6.43,6.44,6.42,6.44,146400.0,3.9839,3.9901,3.9777,3.9901,146400.0
2012-03-15 14:00:00,6.43,6.44,6.42,6.44,257400.0,3.9839,3.9901,3.9777,3.9901,257400.0
2012-03-15 14:10:00,6.44,6.46,6.43,6.45,255300.0,3.9901,4.0025,3.9839,3.9963,255300.0
2012-03-15 14:20:00,6.46,6.47,6.45,6.46,184600.0,4.0025,4.0087,3.9963,4.0025,184600.0
2012-03-15 14:30:00,6.46,6.46,6.42,6.44,382600.0,4.0025,4.0025,3.9777,3.9901,382600.0
2012-03-15 14:40:00,6.44,6.46,6.43,6.46,336500.0,3.9901,4.0025,3.9839,4.0025,336500.0
2012-03-15 14:50:00,6.46,6.48,6.45,6.47,602200.0,4.0025,4.0149,3.9963,4.0087,602200.0
2012-03-15 15:00:00,6.47,6.47,6.45,6.47,486900.0,4.0087,4.0087,3.9963,4.0087,486900.0
2012-03-15 15:10:00,6.47,6.47,6.46,6.46,265600.0,4.0087,4.0087,4.0025,4.0025,265600.0
2012-03-15 15:20:00,6.47,6.47,6.46,6.47,382700.0,4.0087,4.0087,4.0025,4.0087,382700.0
2012-03-15 15:30:00,6.47,6.48,6.46,6.47,725300.0,4.0087,4.0149,4.0025,4.0087,725300.0
2012-03-15 15:40:00,6.47,6.47,6.42,6.42,885900.0,4.0087,4.0087,3.9777,3.9777,885900.0
2012-03-15 15:50:00,6.42,6.46,6.42,6.45,1592500.0,3.9777,4.0025,3.9777,3.9963,1592500.0
2012-03-16 09:30:00,6.54,6.55,6.45,6.48,1956700.0,4.0521,4.0583,3.9963,4.0149,1956700.0
2012-03-16 09:40:00,6.48,6.48,6.43,6.43,371400.0,4.0149,4.0149,3.9839,3.9839,371400.0
2012-03-16 09:50:00,6.43,6.44,6.39,6.4,463300.0,3.9839,3.9901,3.9592,3.9654,463300.0
2012-03-16 10:00:00,6.39,6.45,6.38,6.44,1270700.0,3.9592,3.9963,3.953,3.9901,1270700.0
2012-03-16 10:10:00,6.44,6.44,6.4,6.4,238700.0,3.9901,3.9901,3.9654,3.9654,238700.0
2012-03-16 10:20:00,6.4,6.42,6.39,6.4,324900.0,3.9654,3.9777,3.9592,3.9654,324900.0
2012-03-16 10:30:00,6.41,6.44,6.4,6.44,204500.0,3.9716,3.9901,3.9654,3.9901,204500.0
2012-03-16 10:40:00,6.43,6.47,6.43,6.47,180300.0,3.9839,4.0087,3.9839,4.0087,180300.0
2012-03-16 10:50:00,6.47,6.48,6.46,6.48,236400.0,4.0087,4.0149,4.0025,4.0149,236400.0
2012-03-16 11:00:00,6.48,6.49,6.47,6.49,214500.0,4.0149,4.0211,4.0087,4.0211,214500.0
2012-03-16 11:10:00,6.49,6.5,6.46,6.46,211700.0,4.0211,4.0273,4.0025,4.0025,211700.0
2012-03-16 11:20:00,6.46,6.47,6.45,6.47,133800.0,4.0025,4.0087,3.9963,4.0087,133800.0
2012-03-16 11:30:00,6.47,6.47,6.45,6.46,128600.0,4.0087,4.0087,3.9963,4.0025,128600.0
2012-03-16 11:40:00,6.46,6.47,6.45,6.46,116100.0,4.0025,4.0087,3.9963,4.0025,116100.0
2012-03-16 11:50:00,6.46,6.47,6.45,6.47,121300.0,4.0025,4.0087,3.9963,4.0087,121300.0
2012-03-16 12:00:00,6.47,6.48,6.46,6.48,198300.0,4.0087,4.0149,4.0025,4.0149,198300.0
2012-03-16 12:10:00,6.48,6.48,6.47,6.48,38500.0,4.0149,4.0149,4.0087,4.0149,38500.0
2012-03-16 12:20:00,6.48,6.48,6.47,6.48,67700.0,4.0149,4.0149,4.0087,4.0149,67700.0
2012-03-16 12:30:00,6.48,6.48,6.47,6.48,167900.0,4.0149,4.0149,4.0087,4.0149,167900.0
2012-03-16 12:40:00,6.48,6.48,6.47,6.47,213700.0,4.0149,4.0149,4.0087,4.0087,213700.0
2012-03-16 12:50:00,6.48,6.48,6.46,6.47,128000.0,4.0149,4.0149,4.0025,4.0087,128000.0
2012-03-16 13:00:00,6.46,6.47,6.46,6.46,47800.0,4.0025,4.0087,4.0025,4.0025,47800.0
2012-03-16 13:10:00,6.47,6.47,6.45,6.46,91200.0,4.0087,4.0087,3.9963,4.0025,91200.0
2012-03-16 13:20:00,6.45,6.46,6.44,6.45,58200.0,3.9963,4.0025,3.9901,3.9963,58200.0
2012-03-16 13:30:00,6.45,6.45,6.44,6.45,33700.0,3.9963,3.9963,3.9901,3.9963,33700.0
2012-03-16 13:40:00,6.45,6.45,6.43,6.44,71800.0,3.9963,3.9963,3.9839,3.9901,71800.0
2012-03-16 13:50:00,6.43,6.44,6.43,6.43,42600.0,3.9839,3.9901,3.9839,3.9839,42600.0
2012-03-16 14:00:00,6.43,6.44,6.43,6.44,105300.0,3.9839,3.9901,3.9839,3.9901,105300.0
2012-03-16 14:10:00,6.44,6.45,6.42,6.44,310200.0,3.9901,3.9963,3.9777,3.9901,310200.0
2012-03-16 14:20:00,6.43,6.44,6.42,6.42,205800.0,3.9839,3.9901,3.9777,3.9777,205800.0
2012-03-16 14:30:00,6.43,6.44,6.42,6.44,166600.0,3.9839,3.9901,3.9777,3.9901,166600.0
2012-03-16 14:40:00,6.44,6.44,6.4,6.4,489600.0,3.9901,3.9901,3.9654,3.9654,489600.0
2012-03-16 14:50:00,6.4,6.41,6.39,6.4,375200.0,3.9654,3.9716,3.9592,3.9654,375200.0
2012-03-16 15:00:00,6.4,6.4,6.38,6.4,257000.0,3.9654,3.9654,3.953,3.9654,257000.0
2012-03-16 15:10:00,6.4,6.4,6.35,6.36,387700.0,3.9654,3.9654,3.9344,3.9406,387700.0
2012-03-16 15:20:00,6.35,6.38,6.35,6.38,250200.0,3.9344,3.953,3.9344,3.953,250200.0
2012-03-16 15:30:00,6.38,6.39,6.37,6.39,212300.0,3.953,3.9592,3.9468,3.9592,212300.0
2012-03-16 15:40:00,6.38,6.42,6.38,6.42,335200.0,3.953,3.9777,3.953,3.9777,335200.0
2012-03-16 15:50:00,6.42,6.43,6.42,6.43,1031100.0,3.9777,3.9839,3.9777,3.9839,1031100.0
2012-03-19 09:30:00,6.48,6.5,6.37,6.44,796600.0,4.0149,4.0273,3.9468,3.9901,796600.0
2012-03-19 09:40:00,6.44,6.55,6.44,6.55,998700.0,3.9901,4.0583,3.9901,4.0583,998700.0
2012-03-19 09:50:00,6.55,6.56,6.53,6.54,1017800.0,4.0583,4.0645,4.0459,4.0521,1017800.0
2012-03-19 10:00:00,6.54,6.55,6.49,6.49,1687200.0,4.0521,4.0583,4.0211,4.0211,1687200.0
2012-03-19 10:10:00,6.49,6.5,6.49,6.5,367100.0,4.0211,4.0273,4.0211,4.0273,367100.0
2012-03-19 10:20:00,6.49,6.5,6.48,6.5,1261900.0,4.0211,4.0273,4.0149,4.0273,1261900.0
2012-03-19 10:30:00,6.5,6.5,6.48,6.48,339600.0,4.0273,4.0273,4.0149,4.0149,339600.0
2012-03-19 10:40:00,6.48,6.49,6.46,6.47,442000.0,4.0149,4.0211,4.0025,4.0087,442000.0
2012-03-19 10:50:00,6.47,6.47,6.46,6.46,133700.0,4.0087,4.0087,4.0025,4.0025,133700.0
2012-03-19 11:00:00,6.46,6.47,6.46,6.46,221000.0,4.0025,4.0087,4.0025,4.0025,221000.0
2012-03-19 11:10:00,6.46,6.47,6.45,6.45,271400.0,4.0025,4.0087,3.9963,3.9963,271400.0
2012-03-19 11:20:00,6.45,6.47,6.45,6.46,469400.0,3.9963,4.0087,3.9963,4.0025,469400.0
2012-03-19 11:30:00,6.46,6.47,6.45,6.47,402600.0,4.0025,4.0087,3.9963,4.0087,402600.0
2012-03-19 11:40:00,6.47,6.49,6.44,6.49,619100.0,4.0087,4.0211,3.9901,4.0211,619100.0
2012-03-19 11:50:00,6.49,6.5,6.48,6.5,338300.0,4.0211,4.0273,4.0149,4.0273,338300.0
2012-03-19 12:00:00,6.5,6.52,6.49,6.51,225800.0,4.0273,4.0397,4.0211,4.0335,225800.0
2012-03-19 12:10:00,6.52,6.52,6.5,6.52,518700.0,4.0397,4.0397,4.0273,4.0397,518700.0
2012-03-19 12:20:00,6.52,6.53,6.51,6.52,234900.0,4.0397,4.0459,4.0335,4.0397,234900.0
2012-03-19 12:30:00,6.52,6.53,6.51,6.53,174900.0,4.0397,4.0459,4.0335,4.0459,174900.0
2012-03-19 12:40:00,6.53,6.54,6.52,6.54,126200.0,4.0459,4.0521,4.0397,4.0521,126200.0
2012-03-19 12:50:00,6.54,6.55,6.53,6.55,182700.0,4.0521,4.0583,4.0459,4.0583,182700.0
2012-03-19 13:00:00,6.54,6.55,6.54,6.55,138300.0,4.0521,4.0583,4.0521,4.0583,138300.0
2012-03-19 13:10:00,6.55,6.55,6.54,6.54,180900.0,4.0583,4.0583,4.0521,4.0521,180900.0
2012-03-19 13:20:00,6.55,6.57,6.54,6.55,440800.0,4.0583,4.0707,4.0521,4.0583,440800.0
2012-03-19 13:30:00,6.55,6.55,6.54,6.54,48000.0,4.0583,4.0583,4.0521,4.0521,48000.0
2012-03-19 13:40:00,6.54,6.56,6.54,6.54,363300.0,4.0521,4.0645,4.0521,4.0521,363300.0
2012-03-19 13:50:00,6.55,6.55,6.54,6.54,99100.0,4.0583,4.0583,4.0521,4.0521,99100.0
2012-03-19 14:00:00,6.54,6.56,6.54,6.56,161900.0,4.0521,4.0645,4.0521,4.0645,161900.0
2012-03-19 14:10:00,6.56,6.58,6.55,6.58,231900.0,4.0645,4.0769,4.0583,4.0769,231900.0
2012-03-19 14:20:00,6.58,6.58,6.57,6.58,162900.0,4.0769,4.0769,4.0707,4.0769,162900.0
2012-03-19 14:30:00,6.58,6.58,6.56,6.57,241400.0,4.0769,4.0769,4.0645,4.0707,241400.0
2012-03-19 14:40:00,6.57,6.57,6.56,6.57,134000.0,4.0707,4.0707,4.0645,4.0707,134000.0
2012-03-19 14:50:00,6.57,6.58,6.54,6.54,390300.0,4.0707,4.0769,4.0521,4.0521,390300.0
2012-03-19 15:00:00,6.55,6.56,6.53,6.54,273100.0,4.0583,4.0645,4.0459,4.0521,273100.0
2012-03-19 15:10:00,6.54,6.56,6.53,6.56,256900.0,4.0521,4.0645,4.0459,4.0645,256900.0
2012-03-19 15:20:00,6.56,6.56,6.53,6.53,565300.0,4.0645,4.0645,4.0459,4.0459,565300.0
2012-03-19 15:30:00,6.53,6.54,6.52,6.54,417000.0,4.0459,4.0521,4.0397,4.0521,417000.0
2012-03-19 15:40:00,6.53,6.54,6.51,6.52,518500.0,4.0459,4.0521,4.0335,4.0397,518500.0
2012-03-19 15:50:00,6.52,6.52,6.48,6.5,1199300.0,4.0397,4.0397,4.0149,4.0273,1199300.0
2012-03-20 09:30:00,6.46,6.46,6.41,6.44,609500.0,4.0025,4.0025,3.9716,3.9901,609500.0
2012-03-20 09:40:00,6.45,6.45,6.4,6.4,524500.0,3.9963,3.9963,3.9654,3.9654,524500.0
2012-03-20 09:50:00,6.41,6.45,6.39,6.43,647500.0,3.9716,3.9963,3.9592,3.9839,647500.0
2012-03-20 10:00:00,6.43,6.47,6.4,6.46,761800.0,3.9839,4.0087,3.9654,4.0025,761800.0
2012-03-20 10:10:00,6.46,6.49,6.45,6.47,810400.0,4.0025,4.0211,3.9963,4.0087,810400.0
2012-03-20 10:20:00,6.47,6.48,6.44,6.45,817700.0,4.0087,4.0149,3.9901,3.9963,817700.0
2012-03-20 10:30:00,6.45,6.47,6.43,6.47,670100.0,3.9963,4.0087,3.9839,4.0087,670100.0
2012-03-20 10:40:00,6.47,6.49,6.46,6.49,215500.0,4.0087,4.0211,4.0025,4.0211,215500.0
2012-03-20 10:50:00,6.49,6.49,6.47,6.47,280100.0,4.0211,4.0211,4.0087,4.0087,280100.0
2012-03-20 11:00:00,6.47,6.49,6.47,6.49,211600.0,4.0087,4.0211,4.0087,4.0211,211600.0
2012-03-20 11:10:00,6.48,6.49,6.46,6.46,261700.0,4.0149,4.0211,4.0025,4.0025,261700.0
2012-03-20 11:20:00,6.47,6.47,6.46,6.47,109900.0,4.0087,4.0087,4.0025,4.0087,109900.0
2012-03-20 11:30:00,6.47,6.47,6.45,6.46,72800.0,4.0087,4.0087,3.9963,4.0025,72800.0
2012-03-20 11:40:00,6.46,6.46,6.45,6.46,56300.0,4.0025,4.0025,3.9963,4.0025,56300.0
2012-03-20 11:50:00,6.46,6.46,6.44,6.44,156200.0,4.0025,4.0025,3.9901,3.9901,156200.0
2012-03-20 12:00:00,6.44,6.46,6.44,6.46,240800.0,3.9901,4.0025,3.9901,4.0025,240800.0
2012-03-20 12:10:00,6.46,6.46,6.45,6.45,59100.0,4.0025,4.0025,3.9963,3.9963,59100.0
2012-03-20 12:20:00,6.46,6.46,6.45,6.46,42400.0,4.0025,4.0025,3.9963,4.0025,42400.0
2012-03-20 12:30:00,6.46,6.47,6.45,6.47,55700.0,4.0025,4.0087,3.9963,4.0087,55700.0
2012-03-20 12:40:00,6.47,6.47,6.46,6.47,63600.0,4.0087,4.0087,4.0025,4.0087,63600.0
2012-03-20 12:50:00,6.47,6.48,6.46,6.47,69200.0,4.0087,4.0149,4.0025,4.0087,69200.0
2012-03-20 13:00:00,6.48,6.49,6.47,6.49,68900.0,4.0149,4.0211,4.0087,4.0211,68900.0
2012-03-20 13:10:00,6.49,6.5,6.48,6.48,184700.0,4.0211,4.0273,4.0149,4.0149,184700.0
2012-03-20 13:20:00,6.49,6.49,6.48,6.49,29000.0,4.0211,4.0211,4.0149,4.0211,29000.0
2012-03-20 13:30:00,6.49,6.49,6.48,6.48,54200.0,4.0211,4.0211,4.0149,4.0149,54200.0
2012-03-20 13:40:00,6.49,6.49,6.48,6.48,143500.0,4.0211,4.0211,4.0149,4.0149,143500.0
2012-03-20 13:50:00,6.48,6.51,6.47,6.49,2749800.0,4.0149,4.0335,4.0087,4.0211,2749800.0
2012-03-20 14:00:00,6.49,6.53,6.47,6.52,2518400.0,4.0211,4.0459,4.0087,4.0397,2518400.0
2012-03-20 14:10:00,6.52,6.53,6.49,6.52,700200.0,4.0397,4.0459,4.0211,4.0397,700200.0
2012-03-20 14:20:00,6.53,6.53,6.51,6.51,136700.0,4.0459,4.0459,4.0335,4.0335,136700.0
2012-03-20 14:30:00,6.51,6.52,6.5,6.51,189500.0,4.0335,4.0397,4.0273,4.0335,189500.0
2012-03-20 14:40:00,6.51,6.52,6.5,6.52,166400.0,4.0335,4.0397,4.0273,4.0397,166400.0
2012-03-20 14:50:00,6.52,6.52,6.5,6.51,344300.0,4.0397,4.0397,4.0273,4.0335,344300.0
2012-03-20 15:00:00,6.51,6.52,6.5,6.52,149900.0,4.0335,4.0397,4.0273,4.0397,149900.0
2012-03-20 15:10:00,6.51,6.52,6.5,6.52,465700.0,4.0335,4.0397,4.0273,4.0397,465700.0
2012-03-20 15:20:00,6.52,6.52,6.5,6.5,151700.0,4.0397,4.0397,4.0273,4.0273,151700.0
2012-03-20 15:30:00,6.5,6.51,6.5,6.51,178500.0,4.0273,4.0335,4.0273,4.0335,178500.0
2012-03-20 15:40:00,6.51,6.51,6.49,6.49,291800.0,4.0335,4.0335,4.0211,4.0211,291800.0
2012-03-20 15:50:00,6.5,6.5,6.48,6.5,745000.0,4.0273,4.0273,4.0149,4.0273,745000.0
2012-03-21 09:30:00,6.55,6.56,6.5,6.51,911800.0,4.0583,4.0645,4.0273,4.0335,911800.0
2012-03-21 09:40:00,6.51,6.52,6.47,6.49,490100.0,4.0335,4.0397,4.0087,4.0211,490100.0
2012-03-21 09:50:00,6.49,6.5,6.48,6.49,145500.0,4.0211,4.0273,4.0149,4.0211,145500.0
2012-03-21 10:00:00,6.49,6.5,6.46,6.48,557900.0,4.0211,4.0273,4.0025,4.0149,557900.0
2012-03-21 10:10:00,6.49,6.49,6.48,6.49,169800.0,4.0211,4.0211,4.0149,4.0211,169800.0
2012-03-21 10:20:00,6.48,6.49,6.45,6.45,970000.0,4.0149,4.0211,3.9963,3.9963,970000.0
2012-03-21 10:30:00,6.46,6.47,6.44,6.47,605900.0,4.0025,4.0087,3.9901,4.0087,605900.0
2012-03-21 10:40:00,6.47,6.47,6.43,6.45,730200.0,4.0087,4.0087,3.9839,3.9963,730200.0
2012-03-21 10:50:00,6.45,6.46,6.43,6.44,334500.0,3.9963,4.0025,3.9839,3.9901,334500.0
2012-03-21 11:00:00,6.43,6.45,6.42,6.45,355700.0,3.9839,3.9963,3.9777,3.9963,355700.0
2012-03-21 11:10:00,6.45,6.45,6.44,6.45,199500.0,3.9963,3.9963,3.9901,3.9963,199500.0
2012-03-21 11:20:00,6.45,6.45,6.44,6.45,202600.0,3.9963,3.9963,3.9901,3.9963,202600.0
2012-03-21 11:30:00,6.45,6.47,6.44,6.46,1203100.0,3.9963,4.0087,3.9901,4.0025,1203100.0
2012-03-21 11:40:00,6.46,6.47,6.45,6.47,92600.0,4.0025,4.0087,3.9963,4.0087,92600.0
2012-03-21 11:50:00,6.47,6.47,6.45,6.45,221600.0,4.0087,4.0087,3.9963,3.9963,221600.0
2012-03-21 12:00:00,6.45,6.46,6.43,6.45,681000.0,3.9963,4.0025,3.9839,3.9963,681000.0
2012-03-21 12:10:00,6.45,6.46,6.44,6.46,624800.0,3.9963,4.0025,3.9901,4.0025,624800.0
2012-03-21 12:20:00,6.46,6.46,6.45,6.46,74800.0,4.0025,4.0025,3.9963,4.0025,74800.0
2012-03-21 12:30:00,6.46,6.46,6.45,6.46,69400.0,4.0025,4.0025,3.9963,4.0025,69400.0
2012-03-21 12:40:00,6.46,6.46,6.45,6.46,52800.0,4.0025,4.0025,3.9963,4.0025,52800.0
2012-03-21 12:50:00,6.46,6.47,6.45,6.47,259200.0,4.0025,4.0087,3.9963,4.0087,259200.0
2012-03-21 13:00:00,6.46,6.47,6.45,6.45,124800.0,4.0025,4.0087,3.9963,3.9963,124800.0
2012-03-21 13:10:00,6.46,6.46,6.45,6.45,77700.0,4.0025,4.0025,3.9963,3.9963,77700.0
2012-03-21 13:20:00,6.45,6.46,6.45,6.46,38000.0,3.9963,4.0025,3.9963,4.0025,38000.0
2012-03-21 13:30:00,6.45,6.46,6.43,6.45,508100.0,3.9963,4.0025,3.9839,3.9963,508100.0
2012-03-21 13:40:00,6.45,6.45,6.43,6.45,642900.0,3.9963,3.9963,3.9839,3.9963,642900.0
2012-03-21 13:50:00,6.45,6.46,6.44,6.45,578500.0,3.9963,4.0025,3.9901,3.9963,578500.0
2012-03-21 14:00:00,6.45,6.45,6.44,6.44,492700.0,3.9963,3.9963,3.9901,3.9901,492700.0
2012-03-21 14:10:00,6.45,6.45,6.43,6.44,342000.0,3.9963,3.9963,3.9839,3.9901,342000.0
2012-03-21 14:20:00,6.44,6.44,6.41,6.42,284900.0,3.9901,3.9901,3.9716,3.9777,284900.0
2012-03-21 14:30:00,6.42,6.44,6.41,6.44,170600.0,3.9777,3.9901,3.9716,3.9901,170600.0
2012-03-21 14:40:00,6.44,6.44,6.43,6.44,313200.0,3.9901,3.9901,3.9839,3.9901,313200.0
2012-03-21 14:50:00,6.44,6.45,6.42,6.44,328800.0,3.9901,3.9963,3.9777,3.9901,328800.0
2012-03-21 15:00:00,6.44,6.45,6.43,6.45,208500.0,3.9901,3.9963,3.9839,3.9963,208500.0
2012-03-21 15:10:00,6.45,6.45,6.44,6.45,203900.0,3.9963,3.9963,3.9901,3.9963,203900.0
2012-03-21 15:20:00,6.44,6.45,6.43,6.44,139000.0,3.9901,3.9963,3.9839,3.9901,139000.0
2012-03-21 15:30:00,6.44,6.44,6.42,6.44,482400.0,3.9901,3.9901,3.9777,3.9901,482400.0
2012-03-21 15:40:00,6.44,6.44,6.43,6.44,198400.0,3.9901,3.9901,3.9839,3.9901,198400.0
2012-03-21 15:50:00,6.44,6.44,6.41,6.41,1201600.0,3.9901,3.9901,3.9716,3.9716,1201600.0
2012-03-22 09:30:00,6.37,6.43,6.35,6.36,805100.0,3.9468,3.9839,3.9344,3.9406,805100.0
2012-03-22 09:40:00,6.36,6.38,6.34,6.37,625100.0,3.9406,3.953,3.9282,3.9468,625100.0
2012-03-22 09:50:00,6.37,6.38,6.35,6.36,496300.0,3.9468,3.953,3.9344,3.9406,496300.0
2012-03-22 10:00:00,6.36,6.38,6.35,6.37,290500.0,3.9406,3.953,3.9344,3.9468,290500.0
2012-03-22 10:10:00,6.37,6.39,6.35,6.37,524600.0,3.9468,3.9592,3.9344,3.9468,524600.0
2012-03-22 10:20:00,6.38,6.38,6.36,6.36,1155900.0,3.953,3.953,3.9406,3.9406,1155900.0
2012-03-22 10:30:00,6.37,6.37,6.35,6.36,194400.0,3.9468,3.9468,3.9344,3.9406,194400.0
2012-03-22 10:40:00,6.36,6.37,6.35,6.36,200400.0,3.9406,3.9468,3.9344,3.9406,200400.0
2012-03-22 10:50:00,6.36,6.36,6.34,6.34,272400.0,3.9406,3.9406,3.9282,3.9282,272400.0
2012-03-22 11:00:00,6.35,6.35,6.33,6.34,370000.0,3.9344,3.9344,3.922,3.9282,370000.0
2012-03-22 11:10:00,6.34,6.35,6.33,6.33,267200.0,3.9282,3.9344,3.922,3.922,267200.0
2012-03-22 11:20:00,6.33,6.35,6.33,6.34,178500.0,3.922,3.9344,3.922,3.9282,178500.0
2012-03-22 11:30:00,6.35,6.36,6.33,6.33,464900.0,3.9344,3.9406,3.922,3.922,464900.0
2012-03-22 11:40:00,6.33,6.34,6.33,6.33,93900.0,3.922,3.9282,3.922,3.922,93900.0
2012-03-22 11:50:00,6.33,6.35,6.33,6.35,217200.0,3.922,3.9344,3.922,3.9344,217200.0
2012-03-22 12:00:00,6.35,6.35,6.34,6.35,236500.0,3.9344,3.9344,3.9282,3.9344,236500.0
2012-03-22 12:10:00,6.35,6.35,6.34,6.35,234600.0,3.9344,3.9344,3.9282,3.9344,234600.0
2012-03-22 12:20:00,6.35,6.35,6.34,6.35,107600.0,3.9344,3.9344,3.9282,3.9344,107600.0
2012-03-22 12:30:00,6.35,6.36,6.34,6.36,167400.0,3.9344,3.9406,3.9282,3.9406,167400.0
2012-03-22 12:40:00,6.36,6.36,6.35,6.36,124300.0,3.9406,3.9406,3.9344,3.9406,124300.0
2012-03-22 12:50:00,6.35,6.37,6.35,6.36,241200.0,3.9344,3.9468,3.9344,3.9406,241200.0
2012-03-22 13:00:00,6.37,6.37,6.36,6.36,95800.0,3.9468,3.9468,3.9406,3.9406,95800.0
2012-03-22 13:10:00,6.37,6.37,6.36,6.37,36600.0,3.9468,3.9468,3.9406,3.9468,36600.0
2012-03-22 13:20:00,6.36,6.37,6.35,6.36,298400.0,3.9406,3.9468,3.9344,3.9406,298400.0
2012-03-22 13:30:00,6.37,6.37,6.36,6.36,110600.0,3.9468,3.9468,3.9406,3.9406,110600.0
2012-03-22 13:40:00,6.37,6.37,6.35,6.35,122500.0,3.9468,3.9468,3.9344,3.9344,122500.0
2012-03-22 13:50:00,6.35,6.36,6.35,6.35,88700.0,3.9344,3.9406,3.9344,3.9344,88700.0
2012-03-22 14:00:00,6.36,6.36,6.34,6.36,183400.0,3.9406,3.9406,3.9282,3.9406,183400.0
2012-03-22 14:10:00,6.36,6.36,6.35,6.35,44800.0,3.9406,3.9406,3.9344,3.9344,44800.0
2012-03-22 14:20:00,6.35,6.36,6.35,6.35,148800.0,3.9344,3.9406,3.9344,3.9344,148800.0
2012-03-22 14:30:00,6.35,6.36,6.34,6.35,311600.0,3.9344,3.9406,3.9282,3.9344,311600.0
2012-03-22 14:40:00,6.35,6.35,6.33,6.33,340000.0,3.9344,3.9344,3.922,3.922,340000.0
2012-03-22 14:50:00,6.33,6.34,6.33,6.34,149000.0,3.922,3.9282,3.922,3.9282,149000.0
2012-03-22 15:00:00,6.34,6.34,6.32,6.34,310300.0,3.9282,3.9282,3.9158,3.9282,310300.0
2012-03-22 15:10:00,6.34,6.34,6.31,6.32,351700.0,3.9282,3.9282,3.9096,3.9158,351700.0
2012-03-22 15:20:00,6.32,6.34,6.31,6.33,286100.0,3.9158,3.9282,3.9096,3.922,286100.0
2012-03-22 15:30:00,6.33,6.34,6.33,6.33,320900.0,3.922,3.9282,3.922,3.922,320900.0
2012-03-22 15:40:00,6.33,6.35,6.33,6.34,556500.0,3.922,3.9344,3.922,3.9282,556500.0
2012-03-22 15:50:00,6.35,6.35,6.34,6.34,709600.0,3.9344,3.9344,3.9282,3.9282,709600.0
2012-03-23 09:30:00,6.39,6.43,6.34,6.39,414100.0,3.9592,3.9839,3.9282,3.9592,414100.0
2012-03-23 09:40:00,6.39,6.4,6.36,6.39,307700.0,3.9592,3.9654,3.9406,3.9592,307700.0
2012-03-23 09:50:00,6.39,6.41,6.37,6.37,750700.0,3.9592,3.9716,3.9468,3.9468,750700.0
2012-03-23 10:00:00,6.37,6.38,6.3,6.31,365900.0,3.9468,3.953,3.9034,3.9096,365900.0
2012-03-23 10:10:00,6.3,6.31,6.27,6.28,468500.0,3.9034,3.9096,3.8848,3.891,468500.0
2012-03-23 10:20:00,6.29,6.32,6.29,6.3,254300.0,3.8972,3.9158,3.8972,3.9034,254300.0
2012-03-23 10:30:00,6.31,6.31,6.28,6.3,581200.0,3.9096,3.9096,3.891,3.9034,581200.0
2012-03-23 10:40:00,6.31,6.34,6.3,6.34,885300.0,3.9096,3.9282,3.9034,3.9282,885300.0
2012-03-23 10:50:00,6.34,6.36,6.33,6.36,247500.0,3.9282,3.9406,3.922,3.9406,247500.0
2012-03-23 11:00:00,6.36,6.36,6.35,6.36,67000.0,3.9406,3.9406,3.9344,3.9406,67000.0
2012-03-23 11:10:00,6.36,6.36,6.35,6.36,85300.0,3.9406,3.9406,3.9344,3.9406,85300.0
2012-03-23 11:20:00,6.36,6.38,6.35,6.38,159900.0,3.9406,3.953,3.9344,3.953,159900.0
2012-03-23 11:30:00,6.38,6.38,6.36,6.36,355000.0,3.953,3.953,3.9406,3.9406,355000.0
2012-03-23 11:40:00,6.37,6.37,6.35,6.36,285300.0,3.9468,3.9468,3.9344,3.9406,285300.0
2012-03-23 11:50:00,6.36,6.36,6.34,6.35,506800.0,3.9406,3.9406,3.9282,3.9344,506800.0
2012-03-23 12:00:00,6.34,6.35,6.33,6.33,304300.0,3.9282,3.9344,3.922,3.922,304300.0
2012-03-23 12:10:00,6.33,6.34,6.32,6.34,367800.0,3.922,3.9282,3.9158,3.9282,367800.0
2012-03-23 12:20:00,6.33,6.34,6.33,6.34,102800.0,3.922,3.9282,3.922,3.9282,102800.0
2012-03-23 12:30:00,6.34,6.34,6.32,6.32,391000.0,3.9282,3.9282,3.9158,3.9158,391000.0
2012-03-23 12:40:00,6.33,6.33,6.32,6.33,202600.0,3.922,3.922,3.9158,3.922,202600.0
2012-03-23 12:50:00,6.33,6.33,6.32,6.33,603200.0,3.922,3.922,3.9158,3.922,603200.0
2012-03-23 13:00:00,6.33,6.34,6.32,6.34,121000.0,3.922,3.9282,3.9158,3.9282,121000.0
2012-03-23 13:10:00,6.33,6.34,6.33,6.34,279600.0,3.922,3.9282,3.922,3.9282,279600.0
2012-03-23 13:20:00,6.34,6.34,6.33,6.33,204500.0,3.9282,3.9282,3.922,3.922,204500.0
2012-03-23 13:30:00,6.33,6.34,6.32,6.32,324900.0,3.922,3.9282,3.9158,3.9158,324900.0
2012-03-23 13:40:00,6.32,6.33,6.31,6.32,75500.0,3.9158,3.922,3.9096,3.9158,75500.0
2012-03-23 13:50:00,6.32,6.32,6.31,6.32,58600.0,3.9158,3.9158,3.9096,3.9158,58600.0
2012-03-23 14:00:00,6.32,6.32,6.3,6.31,438700.0,3.9158,3.9158,3.9034,3.9096,438700.0
2012-03-23 14:10:00,6.31,6.31,6.3,6.31,369500.0,3.9096,3.9096,3.9034,3.9096,369500.0
2012-03-23 14:20:00,6.31,6.32,6.3,6.31,309600.0,3.9096,3.9158,3.9034,3.9096,309600.0
2012-03-23 14:30:00,6.32,6.32,6.28,6.29,646800.0,3.9158,3.9158,3.891,3.8972,646800.0
2012-03-23 14:40:00,6.28,6.29,6.28,6.29,405400.0,3.891,3.8972,3.891,3.8972,405400.0
2012-03-23 14:50:00,6.29,6.29,6.28,6.29,223200.0,3.8972,3.8972,3.891,3.8972,223200.0
2012-03-23 15:00:00,6.28,6.29,6.28,6.29,156200.0,3.891,3.8972,3.891,3.8972,156200.0
2012-03-23 15:10:00,6.29,6.3,6.27,6.3,390000.0,3.8972,3.9034,3.8848,3.9034,390000.0
2012-03-23 15:20:00,6.29,6.3,6.29,6.3,89700.0,3.8972,3.9034,3.8972,3.9034,89700.0
2012-03-23 15:30:00,6.29,6.3,6.29,6.3,323800.0,3.8972,3.9034,3.8972,3.9034,323800.0
2012-03-23 15:40:00,6.3,6.3,6.28,6.29,495000.0,3.9034,3.9034,3.891,3.8972,495000.0
2012-03-23 15:50:00,6.29,6.31,6.28,6.3,1823200.0,3.8972,3.9096,3.891,3.9034,1823200.0
2012-03-26 09:30:00,6.42,6.42,6.36,6.4,575700.0,3.9777,3.9777,3.9406,3.9654,575700.0
2012-03-26 09:40:00,6.39,6.4,6.35,6.38,349700.0,3.9592,3.9654,3.9344,3.953,349700.0
2012-03-26 09:50:00,6.38,6.44,6.37,6.44,431600.0,3.953,3.9901,3.9468,3.9901,431600.0
2012-03-26 10:00:00,6.43,6.44,6.4,6.43,546000.0,3.9839,3.9901,3.9654,3.9839,546000.0
2012-03-26 10:10:00,6.43,6.45,6.42,6.45,265500.0,3.9839,3.9963,3.9777,3.9963,265500.0
2012-03-26 10:20:00,6.45,6.45,6.44,6.45,106200.0,3.9963,3.9963,3.9901,3.9963,106200.0
2012-03-26 10:30:00,6.45,6.45,6.44,6.45,97900.0,3.9963,3.9963,3.9901,3.9963,97900.0
2012-03-26 10:40:00,6.45,6.45,6.42,6.43,192700.0,3.9963,3.9963,3.9777,3.9839,192700.0
2012-03-26 10:50:00,6.43,6.44,6.41,6.41,886300.0,3.9839,3.9901,3.9716,3.9716,886300.0
2012-03-26 11:00:00,6.42,6.43,6.4,6.43,329400.0,3.9777,3.9839,3.9654,3.9839,329400.0
2012-03-26 11:10:00,6.43,6.44,6.42,6.44,243800.0,3.9839,3.9901,3.9777,3.9901,243800.0
2012-03-26 11:20:00,6.44,6.44,6.41,6.41,228800.0,3.9901,3.9901,3.9716,3.9716,228800.0
2012-03-26 11:30:00,6.42,6.42,6.41,6.42,47300.0,3.9777,3.9777,3.9716,3.9777,47300.0
2012-03-26 11:40:00,6.42,6.42,6.41,6.42,41200.0,3.9777,3.9777,3.9716,3.9777,41200.0
2012-03-26 11:50:00,6.42,6.42,6.41,6.42,52000.0,3.9777,3.9777,3.9716,3.9777,52000.0
2012-03-26 12:00:00,6.42,6.42,6.4,6.41,232000.0,3.9777,3.9777,3.9654,3.9716,232000.0
2012-03-26 12:10:00,6.41,6.41,6.4,6.4,35100.0,3.9716,3.9716,3.9654,3.9654,35100.0
2012-03-26 12:20:00,6.41,6.41,6.39,6.4,108600.0,3.9716,3.9716,3.9592,3.9654,108600.0
2012-03-26 12:30:00,6.4,6.4,6.39,6.4,42400.0,3.9654,3.9654,3.9592,3.9654,42400.0
2012-03-26 12:40:00,6.39,6.4,6.39,6.4,68900.0,3.9592,3.9654,3.9592,3.9654,68900.0
2012-03-26 12:50:00,6.4,6.42,6.39,6.4,316000.0,3.9654,3.9777,3.9592,3.9654,316000.0
2012-03-26 13:00:00,6.4,6.41,6.4,6.4,27400.0,3.9654,3.9716,3.9654,3.9654,27400.0
2012-03-26 13:10:00,6.41,6.41,6.4,6.41,37300.0,3.9716,3.9716,3.9654,3.9716,37300.0
2012-03-26 13:20:00,6.41,6.42,6.4,6.42,104400.0,3.9716,3.9777,3.9654,3.9777,104400.0
2012-03-26 13:30:00,6.42,6.42,6.4,6.41,118800.0,3.9777,3.9777,3.9654,3.9716,118800.0
2012-03-26 13:40:00,6.41,6.41,6.4,6.41,614300.0,3.9716,3.9716,3.9654,3.9716,614300.0
2012-03-26 13:50:00,6.41,6.41,6.4,6.41,50600.0,3.9716,3.9716,3.9654,3.9716,50600.0
2012-03-26 14:00:00,6.41,6.41,6.4,6.41,46000.0,3.9716,3.9716,3.9654,3.9716,46000.0
2012-03-26 14:10:00,6.41,6.41,6.4,6.41,85500.0,3.9716,3.9716,3.9654,3.9716,85500.0
2012-03-26 14:20:00,6.41,6.41,6.4,6.41,100200.0,3.9716,3.9716,3.9654,3.9716,100200.0
2012-03-26 14:30:00,6.41,6.41,6.4,6.41,119800.0,3.9716,3.9716,3.9654,3.9716,119800.0
2012-03-26 14:40:00,6.41,6.41,6.4,6.41,95300.0,3.9716,3.9716,3.9654,3.9716,95300.0
2012-03-26 14:50:00,6.41,6.42,6.4,6.41,231400.0,3.9716,3.9777,3.9654,3.9716,231400.0
2012-03-26 15:00:00,6.41,6.41,6.4,6.4,117900.0,3.9716,3.9716,3.9654,3.9654,117900.0
2012-03-26 15:10:00,6.41,6.41,6.4,6.41,125800.0,3.9716,3.9716,3.9654,3.9716,125800.0
2012-03-26 15:20:00,6.4,6.41,6.4,6.4,92400.0,3.9654,3.9716,3.9654,3.9654,92400.0
2012-03-26 15:30:00,6.4,6.41,6.4,6.41,1329800.0,3.9654,3.9716,3.9654,3.9716,1329800.0
2012-03-26 15:40:00,6.41,6.43,6.4,6.42,647000.0,3.9716,3.9839,3.9654,3.9777,647000.0
2012-03-26 15:50:00,6.42,6.42,6.39,6.4,1224200.0,3.9777,3.9777,3.9592,3.9654,1224200.0
2012-03-27 09:30:00,6.42,6.43,6.38,6.39,499500.0,3.9777,3.9839,3.953,3.9592,499500.0
2012-03-27 09:40:00,6.4,6.44,6.39,6.42,368700.0,3.9654,3.9901,3.9592,3.9777,368700.0
2012-03-27 09:50:00,6.42,6.43,6.41,6.42,121300.0,3.9777,3.9839,3.9716,3.9777,121300.0
2012-03-27 10:00:00,6.41,6.42,6.37,6.37,474000.0,3.9716,3.9777,3.9468,3.9468,474000.0
2012-03-27 10:10:00,6.38,6.39,6.36,6.38,186400.0,3.953,3.9592,3.9406,3.953,186400.0
2012-03-27 10:20:00,6.39,6.39,6.36,6.37,144400.0,3.9592,3.9592,3.9406,3.9468,144400.0
2012-03-27 10:30:00,6.37,6.38,6.35,6.37,322000.0,3.9468,3.953,3.9344,3.9468,322000.0
2012-03-27 10:40:00,6.36,6.37,6.35,6.35,141300.0,3.9406,3.9468,3.9344,3.9344,141300.0
2012-03-27 10:50:00,6.35,6.36,6.33,6.35,389200.0,3.9344,3.9406,3.922,3.9344,389200.0
2012-03-27 11:00:00,6.35,6.36,6.35,6.36,186800.0,3.9344,3.9406,3.9344,3.9406,186800.0
2012-03-27 11:10:00,6.35,6.37,6.35,6.37,256000.0,3.9344,3.9468,3.9344,3.9468,256000.0
2012-03-27 11:20:00,6.37,6.38,6.36,6.36,159400.0,3.9468,3.953,3.9406,3.9406,159400.0
2012-03-27 11:30:00,6.37,6.37,6.36,6.36,83000.0,3.9468,3.9468,3.9406,3.9406,83000.0
2012-03-27 11:40:00,6.36,6.38,6.35,6.37,404700.0,3.9406,3.953,3.9344,3.9468,404700.0
2012-03-27 11:50:00,6.37,6.39,6.36,6.39,196300.0,3.9468,3.9592,3.9406,3.9592,196300.0
2012-03-27 12:00:00,6.39,6.4,6.39,6.39,133100.0,3.9592,3.9654,3.9592,3.9592,133100.0
2012-03-27 12:10:00,6.4,6.41,6.39,6.41,121800.0,3.9654,3.9716,3.9592,3.9716,121800.0
2012-03-27 12:20:00,6.41,6.41,6.4,6.4,48700.0,3.9716,3.9716,3.9654,3.9654,48700.0
2012-03-27 12:30:00,6.41,6.41,6.39,6.4,218000.0,3.9716,3.9716,3.9592,3.9654,218000.0
2012-03-27 12:40:00,6.4,6.4,6.39,6.4,48900.0,3.9654,3.9654,3.9592,3.9654,48900.0
2012-03-27 12:50:00,6.4,6.4,6.37,6.38,296300.0,3.9654,3.9654,3.9468,3.953,296300.0
2012-03-27 13:00:00,6.37,6.39,6.37,6.39,98200.0,3.9468,3.9592,3.9468,3.9592,98200.0
2012-03-27 13:10:00,6.39,6.39,6.38,6.39,23600.0,3.9592,3.9592,3.953,3.9592,23600.0
2012-03-27 13:20:00,6.39,6.39,6.37,6.38,144200.0,3.9592,3.9592,3.9468,3.953,144200.0
2012-03-27 13:30:00,6.38,6.38,6.36,6.37,154700.0,3.953,3.953,3.9406,3.9468,154700.0
2012-03-27 13:40:00,6.36,6.37,6.35,6.37,287800.0,3.9406,3.9468,3.9344,3.9468,287800.0
2012-03-27 13:50:00,6.37,6.37,6.36,6.37,32900.0,3.9468,3.9468,3.9406,3.9468,32900.0
2012-03-27 14:00:00,6.37,6.38,6.36,6.38,203800.0,3.9468,3.953,3.9406,3.953,203800.0
2012-03-27 14:10:00,6.38,6.4,6.38,6.39,214700.0,3.953,3.9654,3.953,3.9592,214700.0
2012-03-27 14:20:00,6.38,6.39,6.38,6.39,50800.0,3.953,3.9592,3.953,3.9592,50800.0
2012-03-27 14:30:00,6.39,6.39,6.38,6.39,427500.0,3.9592,3.9592,3.953,3.9592,427500.0
2012-03-27 14:40:00,6.39,6.39,6.38,6.39,120000.0,3.9592,3.9592,3.953,3.9592,120000.0
2012-03-27 14:50:00,6.39,6.39,6.38,6.39,78300.0,3.9592,3.9592,3.953,3.9592,78300.0
2012-03-27 15:00:00,6.39,6.39,6.38,6.38,67600.0,3.9592,3.9592,3.953,3.953,67600.0
2012-03-27 15:10:00,6.39,6.39,6.37,6.37,224100.0,3.9592,3.9592,3.9468,3.9468,224100.0
2012-03-27 15:20:00,6.37,6.38,6.35,6.36,326000.0,3.9468,3.953,3.9344,3.9406,326000.0
2012-03-27 15:30:00,6.35,6.38,6.35,6.35,433300.0,3.9344,3.953,3.9344,3.9344,433300.0
2012-03-27 15:40:00,6.35,6.36,6.34,6.35,294600.0,3.9344,3.9406,3.9282,3.9344,294600.0
2012-03-27 15:50:00,6.34,6.35,6.33,6.35,883200.0,3.9282,3.9344,3.922,3.9344,883200.0
2012-03-28 09:30:00,6.38,6.39,6.36,6.39,347800.0,3.953,3.9592,3.9406,3.9592,347800.0
2012-03-28 09:40:00,6.39,6.39,6.33,6.35,391000.0,3.9592,3.9592,3.922,3.9344,391000.0
2012-03-28 09:50:00,6.35,6.39,6.34,6.39,425400.0,3.9344,3.9592,3.9282,3.9592,425400.0
2012-03-28 10:00:00,6.39,6.4,6.38,6.39,175200.0,3.9592,3.9654,3.953,3.9592,175200.0
2012-03-28 10:10:00,6.39,6.39,6.37,6.39,250000.0,3.9592,3.9592,3.9468,3.9592,250000.0
2012-03-28 10:20:00,6.39,6.39,6.38,6.39,220000.0,3.9592,3.9592,3.953,3.9592,220000.0
2012-03-28 10:30:00,6.39,6.39,6.35,6.37,941100.0,3.9592,3.9592,3.9344,3.9468,941100.0
2012-03-28 10:40:00,6.37,6.37,6.36,6.37,72400.0,3.9468,3.9468,3.9406,3.9468,72400.0
2012-03-28 10:50:00,6.37,6.38,6.36,6.38,201600.0,3.9468,3.953,3.9406,3.953,201600.0
2012-03-28 11:00:00,6.38,6.38,6.36,6.36,86700.0,3.953,3.953,3.9406,3.9406,86700.0
2012-03-28 11:10:00,6.37,6.38,6.36,6.38,270800.0,3.9468,3.953,3.9406,3.953,270800.0
2012-03-28 11:20:00,6.38,6.38,6.36,6.37,137600.0,3.953,3.953,3.9406,3.9468,137600.0
2012-03-28 11:30:00,6.37,6.37,6.35,6.36,128300.0,3.9468,3.9468,3.9344,3.9406,128300.0
2012-03-28 11:40:00,6.36,6.37,6.35,6.36,97200.0,3.9406,3.9468,3.9344,3.9406,97200.0
2012-03-28 11:50:00,6.37,6.37,6.33,6.35,397800.0,3.9468,3.9468,3.922,3.9344,397800.0
2012-03-28 12:00:00,6.35,6.35,6.34,6.34,114600.0,3.9344,3.9344,3.9282,3.9282,114600.0
2012-03-28 12:10:00,6.35,6.36,6.34,6.36,151200.0,3.9344,3.9406,3.9282,3.9406,151200.0
2012-03-28 12:20:00,6.36,6.37,6.36,6.37,74000.0,3.9406,3.9468,3.9406,3.9468,74000.0
2012-03-28 12:30:00,6.37,6.37,6.36,6.37,72400.0,3.9468,3.9468,3.9406,3.9468,72400.0
2012-03-28 12:40:00,6.37,6.39,6.36,6.39,326600.0,3.9468,3.9592,3.9406,3.9592,326600.0
2012-03-28 12:50:00,6.39,6.39,6.38,6.39,52600.0,3.9592,3.9592,3.953,3.9592,52600.0
2012-03-28 13:00:00,6.39,6.39,6.38,6.39,71000.0,3.9592,3.9592,3.953,3.9592,71000.0
2012-03-28 13:10:00,6.39,6.4,6.38,6.4,119600.0,3.9592,3.9654,3.953,3.9654,119600.0
2012-03-28 13:20:00,6.4,6.4,6.39,6.4,144800.0,3.9654,3.9654,3.9592,3.9654,144800.0
2012-03-28 13:30:00,6.39,6.42,6.39,6.42,192800.0,3.9592,3.9777,3.9592,3.9777,192800.0
2012-03-28 13:40:00,6.42,6.42,6.4,6.41,185000.0,3.9777,3.9777,3.9654,3.9716,185000.0
2012-03-28 13:50:00,6.41,6.41,6.4,6.41,114300.0,3.9716,3.9716,3.9654,3.9716,114300.0
2012-03-28 14:00:00,6.41,6.41,6.39,6.4,205800.0,3.9716,3.9716,3.9592,3.9654,205800.0
2012-03-28 14:10:00,6.4,6.4,6.39,6.4,65300.0,3.9654,3.9654,3.9592,3.9654,65300.0
2012-03-28 14:20:00,6.4,6.41,6.39,6.41,205500.0,3.9654,3.9716,3.9592,3.9716,205500.0
2012-03-28 14:30:00,6.41,6.41,6.4,6.41,54000.0,3.9716,3.9716,3.9654,3.9716,54000.0
2012-03-28 14:40:00,6.41,6.43,6.41,6.43,391900.0,3.9716,3.9839,3.9716,3.9839,391900.0
2012-03-28 14:50:00,6.43,6.43,6.42,6.43,74300.0,3.9839,3.9839,3.9777,3.9839,74300.0
2012-03-28 15:00:00,6.42,6.45,6.42,6.45,407800.0,3.9777,3.9963,3.9777,3.9963,407800.0
2012-03-28 15:10:00,6.45,6.45,6.44,6.44,169300.0,3.9963,3.9963,3.9901,3.9901,169300.0
2012-03-28 15:20:00,6.45,6.45,6.42,6.43,378500.0,3.9963,3.9963,3.9777,3.9839,378500.0
2012-03-28 15:30:00,6.43,6.44,6.42,6.44,448300.0,3.9839,3.9901,3.9777,3.9901,448300.0
2012-03-28 15:40:00,6.44,6.44,6.43,6.44,225100.0,3.9901,3.9901,3.9839,3.9901,225100.0
2012-03-28 15:50:00,6.44,6.46,6.43,6.45,720600.0,3.9901,4.0025,3.9839,3.9963,720600.0
2012-03-29 09:30:00,6.4,6.43,6.38,6.38,239100.0,3.9654,3.9839,3.953,3.953,239100.0
2012-03-29 09:40:00,6.39,6.4,6.37,6.39,212200.0,3.9592,3.9654,3.9468,3.9592,212200.0
2012-03-29 09:50:00,6.39,6.39,6.34,6.36,355300.0,3.9592,3.9592,3.9282,3.9406,355300.0
2012-03-29 10:00:00,6.35,6.37,6.32,6.32,469500.0,3.9344,3.9468,3.9158,3.9158,469500.0
2012-03-29 10:10:00,6.33,6.35,6.31,6.33,727000.0,3.922,3.9344,3.9096,3.922,727000.0
2012-03-29 10:20:00,6.34,6.35,6.32,6.32,275800.0,3.9282,3.9344,3.9158,3.9158,275800.0
2012-03-29 10:30:00,6.32,6.33,6.32,6.32,136000.0,3.9158,3.922,3.9158,3.9158,136000.0
2012-03-29 10:40:00,6.33,6.34,6.32,6.33,193500.0,3.922,3.9282,3.9158,3.922,193500.0
2012-03-29 10:50:00,6.33,6.34,6.32,6.33,310000.0,3.922,3.9282,3.9158,3.922,310000.0
2012-03-29 11:00:00,6.33,6.35,6.33,6.35,181200.0,3.922,3.9344,3.922,3.9344,181200.0
2012-03-29 11:10:00,6.35,6.37,6.34,6.35,481700.0,3.9344,3.9468,3.9282,3.9344,481700.0
2012-03-29 11:20:00,6.36,6.38,6.34,6.35,527700.0,3.9406,3.953,3.9282,3.9344,527700.0
2012-03-29 11:30:00,6.35,6.36,6.34,6.36,331000.0,3.9344,3.9406,3.9282,3.9406,331000.0
2012-03-29 11:40:00,6.36,6.38,6.36,6.38,199700.0,3.9406,3.953,3.9406,3.953,199700.0
2012-03-29 11:50:00,6.38,6.38,6.36,6.38,167300.0,3.953,3.953,3.9406,3.953,167300.0
2012-03-29 12:00:00,6.38,6.38,6.37,6.38,52400.0,3.953,3.953,3.9468,3.953,52400.0
2012-03-29 12:10:00,6.38,6.38,6.36,6.36,60100.0,3.953,3.953,3.9406,3.9406,60100.0
2012-03-29 12:20:00,6.37,6.37,6.36,6.36,144100.0,3.9468,3.9468,3.9406,3.9406,144100.0
2012-03-29 12:30:00,6.36,6.38,6.36,6.36,349400.0,3.9406,3.953,3.9406,3.9406,349400.0
2012-03-29 12:40:00,6.37,6.37,6.36,6.37,28000.0,3.9468,3.9468,3.9406,3.9468,28000.0
2012-03-29 12:50:00,6.37,6.4,6.37,6.4,201000.0,3.9468,3.9654,3.9468,3.9654,201000.0
2012-03-29 13:00:00,6.4,6.4,6.39,6.39,190100.0,3.9654,3.9654,3.9592,3.9592,190100.0
2012-03-29 13:10:00,6.4,6.4,6.38,6.38,53100.0,3.9654,3.9654,3.953,3.953,53100.0
2012-03-29 13:20:00,6.39,6.39,6.38,6.39,55200.0,3.9592,3.9592,3.953,3.9592,55200.0
2012-03-29 13:30:00,6.39,6.4,6.38,6.4,51600.0,3.9592,3.9654,3.953,3.9654,51600.0
2012-03-29 13:40:00,6.4,6.4,6.37,6.38,117200.0,3.9654,3.9654,3.9468,3.953,117200.0
2012-03-29 13:50:00,6.38,6.39,6.38,6.39,78900.0,3.953,3.9592,3.953,3.9592,78900.0
2012-03-29 14:00:00,6.39,6.41,6.39,6.39,145000.0,3.9592,3.9716,3.9592,3.9592,145000.0
2012-03-29 14:10:00,6.4,6.41,6.39,6.4,284000.0,3.9654,3.9716,3.9592,3.9654,284000.0
2012-03-29 14:20:00,6.41,6.41,6.39,6.4,163300.0,3.9716,3.9716,3.9592,3.9654,163300.0
2012-03-29 14:30:00,6.41,6.41,6.39,6.39,72600.0,3.9716,3.9716,3.9592,3.9592,72600.0
2012-03-29 14:40:00,6.39,6.39,6.38,6.39,319500.0,3.9592,3.9592,3.953,3.9592,319500.0
2012-03-29 14:50:00,6.39,6.39,6.38,6.39,154000.0,3.9592,3.9592,3.953,3.9592,154000.0
2012-03-29 15:00:00,6.39,6.39,6.37,6.38,177400.0,3.9592,3.9592,3.9468,3.953,177400.0
2012-03-29 15:10:00,6.37,6.4,6.37,6.4,267500.0,3.9468,3.9654,3.9468,3.9654,267500.0
2012-03-29 15:20:00,6.39,6.4,6.39,6.4,62200.0,3.9592,3.9654,3.9592,3.9654,62200.0
2012-03-29 15:30:00,6.4,6.41,6.39,6.39,324800.0,3.9654,3.9716,3.9592,3.9592,324800.0
2012-03-29 15:40:00,6.4,6.42,6.39,6.4,549700.0,3.9654,3.9777,3.9592,3.9654,549700.0
2012-03-29 15:50:00,6.4,6.42,6.39,6.4,1040800.0,3.9654,3.9777,3.9592,3.9654,1040800.0
2012-03-30 09:30:00,6.43,6.46,6.37,6.4,425900.0,3.9839,4.0025,3.9468,3.9654,425900.0
2012-03-30 09:40:00,6.41,6.42,6.35,6.36,266300.0,3.9716,3.9777,3.9344,3.9406,266300.0
2012-03-30 09:50:00,6.36,6.39,6.35,6.37,315400.0,3.9406,3.9592,3.9344,3.9468,315400.0
2012-03-30 10:00:00,6.36,6.38,6.35,6.37,134800.0,3.9406,3.953,3.9344,3.9468,134800.0
2012-03-30 10:10:00,6.38,6.38,6.37,6.37,119100.0,3.953,3.953,3.9468,3.9468,119100.0
2012-03-30 10:20:00,6.38,6.38,6.32,6.35,554400.0,3.953,3.953,3.9158,3.9344,554400.0
2012-03-30 10:30:00,6.35,6.35,6.33,6.33,223000.0,3.9344,3.9344,3.922,3.922,223000.0
2012-03-30 10:40:00,6.34,6.35,6.33,6.34,136900.0,3.9282,3.9344,3.922,3.9282,136900.0
2012-03-30 10:50:00,6.35,6.35,6.34,6.35,66700.0,3.9344,3.9344,3.9282,3.9344,66700.0
2012-03-30 11:00:00,6.35,6.36,6.34,6.36,136300.0,3.9344,3.9406,3.9282,3.9406,136300.0
2012-03-30 11:10:00,6.36,6.39,6.35,6.39,164000.0,3.9406,3.9592,3.9344,3.9592,164000.0
2012-03-30 11:20:00,6.39,6.39,6.38,6.39,40900.0,3.9592,3.9592,3.953,3.9592,40900.0
2012-03-30 11:30:00,6.39,6.4,6.38,6.39,183500.0,3.9592,3.9654,3.953,3.9592,183500.0
2012-03-30 11:40:00,6.39,6.4,6.38,6.38,84400.0,3.9592,3.9654,3.953,3.953,84400.0
2012-03-30 11:50:00,6.39,6.4,6.38,6.38,97500.0,3.9592,3.9654,3.953,3.953,97500.0
2012-03-30 12:00:00,6.38,6.39,6.38,6.39,81700.0,3.953,3.9592,3.953,3.9592,81700.0
2012-03-30 12:10:00,6.38,6.39,6.38,6.38,55500.0,3.953,3.9592,3.953,3.953,55500.0
2012-03-30 12:20:00,6.39,6.4,6.38,6.39,96700.0,3.9592,3.9654,3.953,3.9592,96700.0
2012-03-30 12:30:00,6.4,6.4,6.39,6.4,29600.0,3.9654,3.9654,3.9592,3.9654,29600.0
2012-03-30 12:40:00,6.4,6.4,6.39,6.4,45700.0,3.9654,3.9654,3.9592,3.9654,45700.0
2012-03-30 12:50:00,6.4,6.4,6.38,6.38,75500.0,3.9654,3.9654,3.953,3.953,75500.0
2012-03-30 13:00:00,6.38,6.39,6.38,6.38,32500.0,3.953,3.9592,3.953,3.953,32500.0
2012-03-30 13:10:00,6.39,6.4,6.38,6.4,171000.0,3.9592,3.9654,3.953,3.9654,171000.0
2012-03-30 13:20:00,6.4,6.4,6.39,6.4,41200.0,3.9654,3.9654,3.9592,3.9654,41200.0
2012-03-30 13:30:00,6.4,6.4,6.39,6.4,55800.0,3.9654,3.9654,3.9592,3.9654,55800.0
2012-03-30 13:40:00,6.4,6.4,6.39,6.4,52300.0,3.9654,3.9654,3.9592,3.9654,52300.0
2012-03-30 13:50:00,6.4,6.4,6.39,6.39,43000.0,3.9654,3.9654,3.9592,3.9592,43000.0
2012-03-30 14:00:00,6.4,6.4,6.39,6.4,90700.0,3.9654,3.9654,3.9592,3.9654,90700.0
2012-03-30 14:10:00,6.4,6.4,6.39,6.4,47000.0,3.9654,3.9654,3.9592,3.9654,47000.0
2012-03-30 14:20:00,6.4,6.4,6.39,6.39,51200.0,3.9654,3.9654,3.9592,3.9592,51200.0
2012-03-30 14:30:00,6.4,6.4,6.38,6.39,131400.0,3.9654,3.9654,3.953,3.9592,131400.0
2012-03-30 14:40:00,6.39,6.42,6.38,6.42,271100.0,3.9592,3.9777,3.953,3.9777,271100.0
2012-03-30 14:50:00,6.42,6.42,6.39,6.4,167600.0,3.9777,3.9777,3.9592,3.9654,167600.0
2012-03-30 15:00:00,6.4,6.41,6.39,6.41,156100.0,3.9654,3.9716,3.9592,3.9716,156100.0
2012-03-30 15:10:00,6.41,6.41,6.4,6.41,40700.0,3.9716,3.9716,3.9654,3.9716,40700.0
2012-03-30 15:20:00,6.41,6.41,6.4,6.4,143500.0,3.9716,3.9716,3.9654,3.9654,143500.0
2012-03-30 15:30:00,6.4,6.43,6.4,6.43,291900.0,3.9654,3.9839,3.9654,3.9839,291900.0
2012-03-30 15:40:00,6.43,6.43,6.41,6.41,269600.0,3.9839,3.9839,3.9716,3.9716,269600.0
2012-03-30 15:50:00,6.41,6.45,6.41,6.45,2032400.0,3.9716,3.9963,3.9716,3.9963,2032400.0
2012-04-02 09:30:00,6.46,6.46,6.4,6.42,590300.0,4.0025,4.0025,3.9654,3.9777,590300.0
2012-04-02 09:40:00,6.42,6.42,6.38,6.38,249400.0,3.9777,3.9777,3.953,3.953,249400.0
2012-04-02 09:50:00,6.39,6.4,6.37,6.4,272100.0,3.9592,3.9654,3.9468,3.9654,272100.0
2012-04-02 10:00:00,6.4,6.44,6.39,6.43,424000.0,3.9654,3.9901,3.9592,3.9839,424000.0
2012-04-02 10:10:00,6.43,6.47,6.43,6.47,1016500.0,3.9839,4.0087,3.9839,4.0087,1016500.0
2012-04-02 10:20:00,6.47,6.47,6.44,6.45,307600.0,4.0087,4.0087,3.9901,3.9963,307600.0
2012-04-02 10:30:00,6.45,6.45,6.44,6.45,175500.0,3.9963,3.9963,3.9901,3.9963,175500.0
2012-04-02 10:40:00,6.45,6.47,6.44,6.47,537900.0,3.9963,4.0087,3.9901,4.0087,537900.0
2012-04-02 10:50:00,6.47,6.49,6.46,6.49,334900.0,4.0087,4.0211,4.0025,4.0211,334900.0
2012-04-02 11:00:00,6.49,6.52,6.49,6.52,785600.0,4.0211,4.0397,4.0211,4.0397,785600.0
2012-04-02 11:10:00,6.51,6.55,6.51,6.52,419400.0,4.0335,4.0583,4.0335,4.0397,419400.0
2012-04-02 11:20:00,6.53,6.55,6.52,6.53,684200.0,4.0459,4.0583,4.0397,4.0459,684200.0
2012-04-02 11:30:00,6.53,6.55,6.53,6.55,270200.0,4.0459,4.0583,4.0459,4.0583,270200.0
2012-04-02 11:40:00,6.55,6.56,6.54,6.56,185800.0,4.0583,4.0645,4.0521,4.0645,185800.0
2012-04-02 11:50:00,6.56,6.56,6.55,6.56,110400.0,4.0645,4.0645,4.0583,4.0645,110400.0
2012-04-02 12:00:00,6.56,6.57,6.55,6.55,362200.0,4.0645,4.0707,4.0583,4.0583,362200.0
2012-04-02 12:10:00,6.56,6.56,6.53,6.53,317700.0,4.0645,4.0645,4.0459,4.0459,317700.0
2012-04-02 12:20:00,6.53,6.55,6.53,6.54,241800.0,4.0459,4.0583,4.0459,4.0521,241800.0
2012-04-02 12:30:00,6.54,6.55,6.53,6.54,298400.0,4.0521,4.0583,4.0459,4.0521,298400.0
2012-04-02 12:40:00,6.54,6.55,6.54,6.54,51600.0,4.0521,4.0583,4.0521,4.0521,51600.0
2012-04-02 12:50:00,6.54,6.56,6.54,6.54,227700.0,4.0521,4.0645,4.0521,4.0521,227700.0
2012-04-02 13:00:00,6.54,6.55,6.54,6.54,87900.0,4.0521,4.0583,4.0521,4.0521,87900.0
2012-04-02 13:10:00,6.55,6.55,6.53,6.53,464000.0,4.0583,4.0583,4.0459,4.0459,464000.0
2012-04-02 13:20:00,6.53,6.54,6.53,6.53,74300.0,4.0459,4.0521,4.0459,4.0459,74300.0
2012-04-02 13:30:00,6.54,6.55,6.52,6.54,968800.0,4.0521,4.0583,4.0397,4.0521,968800.0
2012-04-02 13:40:00,6.54,6.54,6.53,6.54,183400.0,4.0521,4.0521,4.0459,4.0521,183400.0
2012-04-02 13:50:00,6.54,6.54,6.52,6.53,173800.0,4.0521,4.0521,4.0397,4.0459,173800.0
2012-04-02 14:00:00,6.52,6.53,6.52,6.52,149000.0,4.0397,4.0459,4.0397,4.0397,149000.0
2012-04-02 14:10:00,6.52,6.53,6.51,6.52,169700.0,4.0397,4.0459,4.0335,4.0397,169700.0
2012-04-02 14:20:00,6.52,6.52,6.51,6.51,158400.0,4.0397,4.0397,4.0335,4.0335,158400.0
2012-04-02 14:30:00,6.52,6.54,6.51,6.54,199500.0,4.0397,4.0521,4.0335,4.0521,199500.0
2012-04-02 14:40:00,6.54,6.55,6.53,6.55,500600.0,4.0521,4.0583,4.0459,4.0583,500600.0
2012-04-02 14:50:00,6.54,6.55,6.54,6.54,209200.0,4.0521,4.0583,4.0521,4.0521,209200.0
2012-04-02 15:00:00,6.55,6.56,6.55,6.56,191200.0,4.0583,4.0645,4.0583,4.0645,191200.0
2012-04-02 15:10:00,6.55,6.56,6.55,6.56,132700.0,4.0583,4.0645,4.0583,4.0645,132700.0
2012-04-02 15:20:00,6.56,6.56,6.55,6.56,276800.0,4.0645,4.0645,4.0583,4.0645,276800.0
2012-04-02 15:30:00,6.56,6.56,6.54,6.56,735100.0,4.0645,4.0645,4.0521,4.0645,735100.0
2012-04-02 15:40:00,6.56,6.56,6.55,6.56,574800.0,4.0645,4.0645,4.0583,4.0645,574800.0
2012-04-02 15:50:00,6.55,6.56,6.55,6.56,1036600.0,4.0583,4.0645,4.0583,4.0645,1036600.0
2012-04-03 09:30:00,6.55,6.58,6.48,6.56,780300.0,4.0583,4.0769,4.0149,4.0645,780300.0
2012-04-03 09:40:00,6.56,6.57,6.5,6.52,596400.0,4.0645,4.0707,4.0273,4.0397,596400.0
2012-04-03 09:50:00,6.51,6.53,6.5,6.52,162600.0,4.0335,4.0459,4.0273,4.0397,162600.0
2012-04-03 10:00:00,6.53,6.53,6.5,6.52,424600.0,4.0459,4.0459,4.0273,4.0397,424600.0
2012-04-03 10:10:00,6.52,6.52,6.47,6.47,236500.0,4.0397,4.0397,4.0087,4.0087,236500.0
2012-04-03 10:20:00,6.47,6.5,6.47,6.5,298600.0,4.0087,4.0273,4.0087,4.0273,298600.0
2012-04-03 10:30:00,6.5,6.51,6.5,6.5,116200.0,4.0273,4.0335,4.0273,4.0273,116200.0
2012-04-03 10:40:00,6.5,6.51,6.49,6.5,133600.0,4.0273,4.0335,4.0211,4.0273,133600.0
2012-04-03 10:50:00,6.5,6.51,6.5,6.5,49100.0,4.0273,4.0335,4.0273,4.0273,49100.0
2012-04-03 11:00:00,6.5,6.51,6.49,6.5,467300.0,4.0273,4.0335,4.0211,4.0273,467300.0
2012-04-03 11:10:00,6.5,6.51,6.48,6.49,506300.0,4.0273,4.0335,4.0149,4.0211,506300.0
2012-04-03 11:20:00,6.48,6.5,6.48,6.49,117700.0,4.0149,4.0273,4.0149,4.0211,117700.0
2012-04-03 11:30:00,6.49,6.49,6.47,6.47,152300.0,4.0211,4.0211,4.0087,4.0087,152300.0
2012-04-03 11:40:00,6.47,6.49,6.47,6.49,206200.0,4.0087,4.0211,4.0087,4.0211,206200.0
2012-04-03 11:50:00,6.49,6.49,6.48,6.49,71000.0,4.0211,4.0211,4.0149,4.0211,71000.0
2012-04-03 12:00:00,6.49,6.49,6.47,6.49,359900.0,4.0211,4.0211,4.0087,4.0211,359900.0
2012-04-03 12:10:00,6.5,6.5,6.48,6.5,154700.0,4.0273,4.0273,4.0149,4.0273,154700.0
2012-04-03 12:20:00,6.5,6.5,6.49,6.5,87300.0,4.0273,4.0273,4.0211,4.0273,87300.0
2012-04-03 12:30:00,6.5,6.5,6.49,6.5,119800.0,4.0273,4.0273,4.0211,4.0273,119800.0
2012-04-03 12:40:00,6.5,6.51,6.5,6.51,57700.0,4.0273,4.0335,4.0273,4.0335,57700.0
2012-04-03 12:50:00,6.51,6.51,6.5,6.51,46600.0,4.0335,4.0335,4.0273,4.0335,46600.0
2012-04-03 13:00:00,6.51,6.52,6.5,6.52,83400.0,4.0335,4.0397,4.0273,4.0397,83400.0
2012-04-03 13:10:00,6.52,6.52,6.51,6.52,55300.0,4.0397,4.0397,4.0335,4.0397,55300.0
2012-04-03 13:20:00,6.52,6.52,6.5,6.5,143900.0,4.0397,4.0397,4.0273,4.0273,143900.0
2012-04-03 13:30:00,6.5,6.51,6.5,6.5,69800.0,4.0273,4.0335,4.0273,4.0273,69800.0
2012-04-03 13:40:00,6.51,6.51,6.5,6.5,54200.0,4.0335,4.0335,4.0273,4.0273,54200.0
2012-04-03 13:50:00,6.5,6.52,6.5,6.52,117100.0,4.0273,4.0397,4.0273,4.0397,117100.0
2012-04-03 14:00:00,6.52,6.52,6.46,6.48,526100.0,4.0397,4.0397,4.0025,4.0149,526100.0
2012-04-03 14:10:00,6.48,6.48,6.45,6.48,590400.0,4.0149,4.0149,3.9963,4.0149,590400.0
2012-04-03 14:20:00,6.48,6.49,6.46,6.46,270800.0,4.0149,4.0211,4.0025,4.0025,270800.0
2012-04-03 14:30:00,6.47,6.47,6.43,6.43,415700.0,4.0087,4.0087,3.9839,3.9839,415700.0
2012-04-03 14:40:00,6.43,6.47,6.43,6.46,415100.0,3.9839,4.0087,3.9839,4.0025,415100.0
2012-04-03 14:50:00,6.45,6.48,6.45,6.48,160200.0,3.9963,4.0149,3.9963,4.0149,160200.0
2012-04-03 15:00:00,6.48,6.53,6.47,6.51,361800.0,4.0149,4.0459,4.0087,4.0335,361800.0
2012-04-03 15:10:00,6.52,6.52,6.5,6.51,309100.0,4.0397,4.0397,4.0273,4.0335,309100.0
2012-04-03 15:20:00,6.51,6.52,6.49,6.49,423400.0,4.0335,4.0397,4.0211,4.0211,423400.0
2012-04-03 15:30:00,6.49,6.5,6.49,6.5,324200.0,4.0211,4.0273,4.0211,4.0273,324200.0
2012-04-03 15:40:00,6.5,6.51,6.49,6.5,195300.0,4.0273,4.0335,4.0211,4.0273,195300.0
2012-04-03 15:50:00,6.5,6.51,6.5,6.5,1047200.0,4.0273,4.0335,4.0273,4.0273,1047200.0
2012-04-04 09:30:00,6.42,6.46,6.4,6.44,335800.0,3.9777,4.0025,3.9654,3.9901,335800.0
2012-04-04 09:40:00,6.44,6.48,6.44,6.48,140500.0,3.9901,4.0149,3.9901,4.0149,140500.0
2012-04-04 09:50:00,6.47,6.48,6.45,6.45,213000.0,4.0087,4.0149,3.9963,3.9963,213000.0
2012-04-04 10:00:00,6.45,6.46,6.41,6.41,658500.0,3.9963,4.0025,3.9716,3.9716,658500.0
2012-04-04 10:10:00,6.41,6.42,6.39,6.4,883700.0,3.9716,3.9777,3.9592,3.9654,883700.0
2012-04-04 10:20:00,6.41,6.41,6.39,6.39,257300.0,3.9716,3.9716,3.9592,3.9592,257300.0
2012-04-04 10:30:00,6.4,6.4,6.38,6.4,422300.0,3.9654,3.9654,3.953,3.9654,422300.0
2012-04-04 10:40:00,6.39,6.4,6.38,6.38,307000.0,3.9592,3.9654,3.953,3.953,307000.0
2012-04-04 10:50:00,6.38,6.39,6.36,6.37,475200.0,3.953,3.9592,3.9406,3.9468,475200.0
2012-04-04 11:00:00,6.37,6.42,6.36,6.41,769200.0,3.9468,3.9777,3.9406,3.9716,769200.0
2012-04-04 11:10:00,6.41,6.43,6.4,6.41,684300.0,3.9716,3.9839,3.9654,3.9716,684300.0
2012-04-04 11:20:00,6.4,6.41,6.4,6.4,47500.0,3.9654,3.9716,3.9654,3.9654,47500.0
2012-04-04 11:30:00,6.41,6.45,6.4,6.45,296700.0,3.9716,3.9963,3.9654,3.9963,296700.0
2012-04-04 11:40:00,6.45,6.46,6.44,6.46,299600.0,3.9963,4.0025,3.9901,4.0025,299600.0
2012-04-04 11:50:00,6.45,6.46,6.45,6.46,254400.0,3.9963,4.0025,3.9963,4.0025,254400.0
2012-04-04 12:00:00,6.45,6.47,6.45,6.47,190100.0,3.9963,4.0087,3.9963,4.0087,190100.0
2012-04-04 12:10:00,6.46,6.47,6.46,6.46,74500.0,4.0025,4.0087,4.0025,4.0025,74500.0
2012-04-04 12:20:00,6.47,6.47,6.46,6.47,321700.0,4.0087,4.0087,4.0025,4.0087,321700.0
2012-04-04 12:30:00,6.47,6.5,6.46,6.5,524800.0,4.0087,4.0273,4.0025,4.0273,524800.0
2012-04-04 12:40:00,6.5,6.5,6.47,6.47,268000.0,4.0273,4.0273,4.0087,4.0087,268000.0
2012-04-04 12:50:00,6.48,6.49,6.47,6.48,197600.0,4.0149,4.0211,4.0087,4.0149,197600.0
2012-04-04 13:00:00,6.48,6.49,6.47,6.48,147700.0,4.0149,4.0211,4.0087,4.0149,147700.0
2012-04-04 13:10:00,6.47,6.49,6.47,6.49,126000.0,4.0087,4.0211,4.0087,4.0211,126000.0
2012-04-04 13:20:00,6.49,6.49,6.47,6.48,154600.0,4.0211,4.0211,4.0087,4.0149,154600.0
2012-04-04 13:30:00,6.47,6.48,6.46,6.47,275000.0,4.0087,4.0149,4.0025,4.0087,275000.0
2012-04-04 13:40:00,6.46,6.5,6.46,6.48,505900.0,4.0025,4.0273,4.0025,4.0149,505900.0
2012-04-04 13:50:00,6.48,6.49,6.48,6.48,93700.0,4.0149,4.0211,4.0149,4.0149,93700.0
2012-04-04 14:00:00,6.49,6.49,6.48,6.49,123900.0,4.0211,4.0211,4.0149,4.0211,123900.0
2012-04-04 14:10:00,6.49,6.5,6.48,6.49,286400.0,4.0211,4.0273,4.0149,4.0211,286400.0
2012-04-04 14:20:00,6.49,6.5,6.48,6.48,98100.0,4.0211,4.0273,4.0149,4.0149,98100.0
2012-04-04 14:30:00,6.48,6.51,6.48,6.51,313900.0,4.0149,4.0335,4.0149,4.0335,313900.0
2012-04-04 14:40:00,6.51,6.52,6.51,6.52,220700.0,4.0335,4.0397,4.0335,4.0397,220700.0
2012-04-04 14:50:00,6.52,6.52,6.51,6.52,134500.0,4.0397,4.0397,4.0335,4.0397,134500.0
2012-04-04 15:00:00,6.52,6.53,6.51,6.53,216700.0,4.0397,4.0459,4.0335,4.0459,216700.0
2012-04-04 15:10:00,6.52,6.54,6.52,6.54,267500.0,4.0397,4.0521,4.0397,4.0521,267500.0
2012-04-04 15:20:00,6.54,6.55,6.52,6.55,831800.0,4.0521,4.0583,4.0397,4.0583,831800.0
2012-04-04 15:30:00,6.55,6.55,6.52,6.52,684500.0,4.0583,4.0583,4.0397,4.0397,684500.0
2012-04-04 15:40:00,6.52,6.53,6.52,6.52,358500.0,4.0397,4.0459,4.0397,4.0397,358500.0
2012-04-04 15:50:00,6.53,6.53,6.49,6.5,993900.0,4.0459,4.0459,4.0211,4.0273,993900.0
2012-04-05 09:30:00,6.48,6.51,6.46,6.47,321300.0,4.0149,4.0335,4.0025,4.0087,321300.0
2012-04-05 09:40:00,6.47,6.51,6.47,6.49,177900.0,4.0087,4.0335,4.0087,4.0211,177900.0
2012-04-05 09:50:00,6.49,6.5,6.45,6.45,260400.0,4.0211,4.0273,3.9963,3.9963,260400.0
2012-04-05 10:00:00,6.45,6.48,6.45,6.47,409800.0,3.9963,4.0149,3.9963,4.0087,409800.0
2012-04-05 10:10:00,6.47,6.47,6.42,6.43,700900.0,4.0087,4.0087,3.9777,3.9839,700900.0
2012-04-05 10:20:00,6.43,6.46,6.43,6.46,705600.0,3.9839,4.0025,3.9839,4.0025,705600.0
2012-04-05 10:30:00,6.46,6.46,6.44,6.46,95600.0,4.0025,4.0025,3.9901,4.0025,95600.0
2012-04-05 10:40:00,6.46,6.48,6.46,6.48,532500.0,4.0025,4.0149,4.0025,4.0149,532500.0
2012-04-05 10:50:00,6.48,6.5,6.47,6.5,249500.0,4.0149,4.0273,4.0087,4.0273,249500.0
2012-04-05 11:00:00,6.5,6.5,6.49,6.49,42800.0,4.0273,4.0273,4.0211,4.0211,42800.0
2012-04-05 11:10:00,6.49,6.5,6.49,6.5,97300.0,4.0211,4.0273,4.0211,4.0273,97300.0
2012-04-05 11:20:00,6.5,6.5,6.48,6.48,366700.0,4.0273,4.0273,4.0149,4.0149,366700.0
2012-04-05 11:30:00,6.49,6.49,6.45,6.45,204800.0,4.0211,4.0211,3.9963,3.9963,204800.0
2012-04-05 11:40:00,6.46,6.46,6.44,6.46,132400.0,4.0025,4.0025,3.9901,4.0025,132400.0
2012-04-05 11:50:00,6.45,6.46,6.45,6.46,56000.0,3.9963,4.0025,3.9963,4.0025,56000.0
2012-04-05 12:00:00,6.46,6.46,6.45,6.46,216800.0,4.0025,4.0025,3.9963,4.0025,216800.0
2012-04-05 12:10:00,6.45,6.46,6.44,6.45,91800.0,3.9963,4.0025,3.9901,3.9963,91800.0
2012-04-05 12:20:00,6.45,6.46,6.44,6.46,74300.0,3.9963,4.0025,3.9901,4.0025,74300.0
2012-04-05 12:30:00,6.46,6.46,6.43,6.43,77200.0,4.0025,4.0025,3.9839,3.9839,77200.0
2012-04-05 12:40:00,6.43,6.44,6.43,6.44,40300.0,3.9839,3.9901,3.9839,3.9901,40300.0
2012-04-05 12:50:00,6.43,6.44,6.43,6.44,36600.0,3.9839,3.9901,3.9839,3.9901,36600.0
2012-04-05 13:00:00,6.44,6.44,6.43,6.44,24900.0,3.9901,3.9901,3.9839,3.9901,24900.0
2012-04-05 13:10:00,6.44,6.44,6.42,6.42,119100.0,3.9901,3.9901,3.9777,3.9777,119100.0
2012-04-05 13:20:00,6.43,6.43,6.42,6.43,31800.0,3.9839,3.9839,3.9777,3.9839,31800.0
2012-04-05 13:30:00,6.43,6.43,6.42,6.43,63500.0,3.9839,3.9839,3.9777,3.9839,63500.0
2012-04-05 13:40:00,6.43,6.43,6.41,6.41,151000.0,3.9839,3.9839,3.9716,3.9716,151000.0
2012-04-05 13:50:00,6.41,6.42,6.41,6.41,77800.0,3.9716,3.9777,3.9716,3.9716,77800.0
2012-04-05 14:00:00,6.41,6.42,6.41,6.42,184300.0,3.9716,3.9777,3.9716,3.9777,184300.0
2012-04-05 14:10:00,6.42,6.43,6.41,6.43,150100.0,3.9777,3.9839,3.9716,3.9839,150100.0
2012-04-05 14:20:00,6.43,6.43,6.42,6.43,64500.0,3.9839,3.9839,3.9777,3.9839,64500.0
2012-04-05 14:30:00,6.43,6.43,6.42,6.43,56500.0,3.9839,3.9839,3.9777,3.9839,56500.0
2012-04-05 14:40:00,6.43,6.43,6.41,6.42,109700.0,3.9839,3.9839,3.9716,3.9777,109700.0
2012-04-05 14:50:00,6.42,6.43,6.41,6.43,225400.0,3.9777,3.9839,3.9716,3.9839,225400.0
2012-04-05 15:00:00,6.43,6.43,6.42,6.43,132900.0,3.9839,3.9839,3.9777,3.9839,132900.0
2012-04-05 15:10:00,6.43,6.43,6.41,6.42,78900.0,3.9839,3.9839,3.9716,3.9777,78900.0
2012-04-05 15:20:00,6.41,6.42,6.41,6.42,75500.0,3.9716,3.9777,3.9716,3.9777,75500.0
2012-04-05 15:30:00,6.42,6.42,6.41,6.42,88600.0,3.9777,3.9777,3.9716,3.9777,88600.0
2012-04-05 15:40:00,6.42,6.42,6.41,6.42,218000.0,3.9777,3.9777,3.9716,3.9777,218000.0
2012-04-05 15:50:00,6.42,6.42,6.41,6.42,688000.0,3.9777,3.9777,3.9716,3.9777,688000.0
2012-04-09 09:30:00,6.32,6.35,6.3,6.32,518200.0,3.9158,3.9344,3.9034,3.9158,518200.0
2012-04-09 09:40:00,6.32,6.34,6.32,6.32,302900.0,3.9158,3.9282,3.9158,3.9158,302900.0
2012-04-09 09:50:00,6.32,6.33,6.3,6.3,193400.0,3.9158,3.922,3.9034,3.9034,193400.0
2012-04-09 10:00:00,6.3,6.32,6.29,6.29,336300.0,3.9034,3.9158,3.8972,3.8972,336300.0
2012-04-09 10:10:00,6.29,6.33,6.29,6.33,197100.0,3.8972,3.922,3.8972,3.922,197100.0
2012-04-09 10:20:00,6.33,6.36,6.32,6.35,323200.0,3.922,3.9406,3.9158,3.9344,323200.0
2012-04-09 10:30:00,6.34,6.35,6.33,6.33,154500.0,3.9282,3.9344,3.922,3.922,154500.0
2012-04-09 10:40:00,6.33,6.35,6.33,6.34,120900.0,3.922,3.9344,3.922,3.9282,120900.0
2012-04-09 10:50:00,6.34,6.35,6.34,6.34,95400.0,3.9282,3.9344,3.9282,3.9282,95400.0
2012-04-09 11:00:00,6.34,6.34,6.31,6.31,431900.0,3.9282,3.9282,3.9096,3.9096,431900.0
2012-04-09 11:10:00,6.31,6.32,6.3,6.31,431100.0,3.9096,3.9158,3.9034,3.9096,431100.0
2012-04-09 11:20:00,6.3,6.31,6.3,6.31,122500.0,3.9034,3.9096,3.9034,3.9096,122500.0
2012-04-09 11:30:00,6.31,6.31,6.3,6.31,36700.0,3.9096,3.9096,3.9034,3.9096,36700.0
2012-04-09 11:40:00,6.31,6.32,6.3,6.32,80800.0,3.9096,3.9158,3.9034,3.9158,80800.0
2012-04-09 11:50:00,6.32,6.32,6.31,6.32,62000.0,3.9158,3.9158,3.9096,3.9158,62000.0
2012-04-09 12:00:00,6.32,6.32,6.31,6.31,54400.0,3.9158,3.9158,3.9096,3.9096,54400.0
2012-04-09 12:10:00,6.31,6.32,6.31,6.31,19600.0,3.9096,3.9158,3.9096,3.9096,19600.0
2012-04-09 12:20:00,6.31,6.32,6.31,6.31,19200.0,3.9096,3.9158,3.9096,3.9096,19200.0
2012-04-09 12:30:00,6.31,6.35,6.31,6.35,444700.0,3.9096,3.9344,3.9096,3.9344,444700.0
2012-04-09 12:40:00,6.35,6.35,6.34,6.34,223500.0,3.9344,3.9344,3.9282,3.9282,223500.0
2012-04-09 12:50:00,6.34,6.35,6.33,6.33,126500.0,3.9282,3.9344,3.922,3.922,126500.0
2012-04-09 13:00:00,6.33,6.34,6.33,6.33,19700.0,3.922,3.9282,3.922,3.922,19700.0
2012-04-09 13:10:00,6.33,6.34,6.33,6.33,41000.0,3.922,3.9282,3.922,3.922,41000.0
2012-04-09 13:20:00,6.33,6.34,6.33,6.33,112100.0,3.922,3.9282,3.922,3.922,112100.0
2012-04-09 13:30:00,6.33,6.34,6.33,6.33,49600.0,3.922,3.9282,3.922,3.922,49600.0
2012-04-09 13:40:00,6.34,6.34,6.33,6.33,243900.0,3.9282,3.9282,3.922,3.922,243900.0
2012-04-09 13:50:00,6.33,6.34,6.33,6.33,208800.0,3.922,3.9282,3.922,3.922,208800.0
2012-04-09 14:00:00,6.33,6.34,6.33,6.34,72400.0,3.922,3.9282,3.922,3.9282,72400.0
2012-04-09 14:10:00,6.33,6.34,6.33,6.33,54600.0,3.922,3.9282,3.922,3.922,54600.0
2012-04-09 14:20:00,6.33,6.34,6.32,6.33,131100.0,3.922,3.9282,3.9158,3.922,131100.0
2012-04-09 14:30:00,6.32,6.34,6.32,6.33,111500.0,3.9158,3.9282,3.9158,3.922,111500.0
2012-04-09 14:40:00,6.33,6.34,6.33,6.34,16500.0,3.922,3.9282,3.922,3.9282,16500.0
2012-04-09 14:50:00,6.33,6.35,6.33,6.34,94800.0,3.922,3.9344,3.922,3.9282,94800.0
2012-04-09 15:00:00,6.34,6.35,6.34,6.35,296300.0,3.9282,3.9344,3.9282,3.9344,296300.0
2012-04-09 15:10:00,6.34,6.35,6.33,6.33,69800.0,3.9282,3.9344,3.922,3.922,69800.0
2012-04-09 15:20:00,6.33,6.34,6.33,6.33,148700.0,3.922,3.9282,3.922,3.922,148700.0
2012-04-09 15:30:00,6.33,6.33,6.32,6.33,175500.0,3.922,3.922,3.9158,3.922,175500.0
2012-04-09 15:40:00,6.32,6.35,6.32,6.35,710500.0,3.9158,3.9344,3.9158,3.9344,710500.0
2012-04-09 15:50:00,6.35,6.35,6.33,6.34,1085500.0,3.9344,3.9344,3.922,3.9282,1085500.0
2012-04-10 09:30:00,6.32,6.35,6.28,6.33,279200.0,3.9158,3.9344,3.891,3.922,279200.0
2012-04-10 09:40:00,6.32,6.34,6.31,6.32,239500.0,3.9158,3.9282,3.9096,3.9158,239500.0
2012-04-10 09:50:00,6.32,6.32,6.29,6.31,258100.0,3.9158,3.9158,3.8972,3.9096,258100.0
2012-04-10 10:00:00,6.31,6.31,6.28,6.28,234700.0,3.9096,3.9096,3.891,3.891,234700.0
2012-04-10 10:10:00,6.29,6.29,6.26,6.27,301200.0,3.8972,3.8972,3.8786,3.8848,301200.0
2012-04-10 10:20:00,6.26,6.27,6.25,6.27,419800.0,3.8786,3.8848,3.8724,3.8848,419800.0
2012-04-10 10:30:00,6.26,6.28,6.26,6.28,176900.0,3.8786,3.891,3.8786,3.891,176900.0
2012-04-10 10:40:00,6.28,6.28,6.26,6.27,251300.0,3.891,3.891,3.8786,3.8848,251300.0
2012-04-10 10:50:00,6.27,6.28,6.26,6.26,105800.0,3.8848,3.891,3.8786,3.8786,105800.0
2012-04-10 11:00:00,6.27,6.28,6.26,6.28,157300.0,3.8848,3.891,3.8786,3.891,157300.0
2012-04-10 11:10:00,6.28,6.28,6.24,6.24,249200.0,3.891,3.891,3.8662,3.8662,249200.0
2012-04-10 11:20:00,6.24,6.25,6.23,6.25,131400.0,3.8662,3.8724,3.86,3.8724,131400.0
2012-04-10 11:30:00,6.25,6.25,6.22,6.22,184400.0,3.8724,3.8724,3.8538,3.8538,184400.0
2012-04-10 11:40:00,6.22,6.23,6.21,6.21,216100.0,3.8538,3.86,3.8476,3.8476,216100.0
2012-04-10 11:50:00,6.21,6.22,6.17,6.2,368500.0,3.8476,3.8538,3.8229,3.8414,368500.0
2012-04-10 12:00:00,6.2,6.2,6.18,6.19,122000.0,3.8414,3.8414,3.829,3.8352,122000.0
2012-04-10 12:10:00,6.19,6.19,6.17,6.19,275500.0,3.8352,3.8352,3.8229,3.8352,275500.0
2012-04-10 12:20:00,6.18,6.19,6.18,6.18,117100.0,3.829,3.8352,3.829,3.829,117100.0
2012-04-10 12:30:00,6.19,6.2,6.18,6.19,163800.0,3.8352,3.8414,3.829,3.8352,163800.0
2012-04-10 12:40:00,6.19,6.2,6.18,6.18,193300.0,3.8352,3.8414,3.829,3.829,193300.0
2012-04-10 12:50:00,6.19,6.19,6.17,6.18,104600.0,3.8352,3.8352,3.8229,3.829,104600.0
2012-04-10 13:00:00,6.18,6.19,6.17,6.18,186000.0,3.829,3.8352,3.8229,3.829,186000.0
2012-04-10 13:10:00,6.18,6.18,6.15,6.16,278500.0,3.829,3.829,3.8105,3.8167,278500.0
2012-04-10 13:20:00,6.16,6.16,6.15,6.15,82400.0,3.8167,3.8167,3.8105,3.8105,82400.0
2012-04-10 13:30:00,6.15,6.16,6.15,6.16,138600.0,3.8105,3.8167,3.8105,3.8167,138600.0
2012-04-10 13:40:00,6.15,6.18,6.15,6.18,252600.0,3.8105,3.829,3.8105,3.829,252600.0
2012-04-10 13:50:00,6.17,6.18,6.17,6.18,310500.0,3.8229,3.829,3.8229,3.829,310500.0
2012-04-10 14:00:00,6.18,6.19,6.17,6.18,227900.0,3.829,3.8352,3.8229,3.829,227900.0
2012-04-10 14:10:00,6.18,6.19,6.18,6.18,159700.0,3.829,3.8352,3.829,3.829,159700.0
2012-04-10 14:20:00,6.18,6.2,6.17,6.2,254700.0,3.829,3.8414,3.8229,3.8414,254700.0
2012-04-10 14:30:00,6.2,6.2,6.18,6.19,279600.0,3.8414,3.8414,3.829,3.8352,279600.0
2012-04-10 14:40:00,6.18,6.2,6.18,6.2,142600.0,3.829,3.8414,3.829,3.8414,142600.0
2012-04-10 14:50:00,6.2,6.21,6.2,6.2,150000.0,3.8414,3.8476,3.8414,3.8414,150000.0
2012-04-10 15:00:00,6.21,6.21,6.18,6.18,151800.0,3.8476,3.8476,3.829,3.829,151800.0
2012-04-10 15:10:00,6.18,6.19,6.16,6.18,278000.0,3.829,3.8352,3.8167,3.829,278000.0
2012-04-10 15:20:00,6.18,6.18,6.16,6.17,335800.0,3.829,3.829,3.8167,3.8229,335800.0
2012-04-10 15:30:00,6.17,6.19,6.16,6.18,288900.0,3.8229,3.8352,3.8167,3.829,288900.0
2012-04-10 15:40:00,6.18,6.19,6.17,6.18,347100.0,3.829,3.8352,3.8229,3.829,347100.0
2012-04-10 15:50:00,6.17,6.18,6.16,6.16,754300.0,3.8229,3.829,3.8167,3.8167,754300.0
2012-04-11 09:30:00,6.25,6.3,6.25,6.28,375300.0,3.8724,3.9034,3.8724,3.891,375300.0
2012-04-11 09:40:00,6.28,6.29,6.26,6.27,200500.0,3.891,3.8972,3.8786,3.8848,200500.0
2012-04-11 09:50:00,6.26,6.27,6.24,6.25,368000.0,3.8786,3.8848,3.8662,3.8724,368000.0
2012-04-11 10:00:00,6.25,6.29,6.25,6.29,135400.0,3.8724,3.8972,3.8724,3.8972,135400.0
2012-04-11 10:10:00,6.29,6.3,6.28,6.29,74200.0,3.8972,3.9034,3.891,3.8972,74200.0
2012-04-11 10:20:00,6.3,6.32,6.29,6.29,375900.0,3.9034,3.9158,3.8972,3.8972,375900.0
2012-04-11 10:30:00,6.3,6.32,6.29,6.32,111400.0,3.9034,3.9158,3.8972,3.9158,111400.0
2012-04-11 10:40:00,6.32,6.32,6.3,6.31,167300.0,3.9158,3.9158,3.9034,3.9096,167300.0
2012-04-11 10:50:00,6.31,6.33,6.29,6.32,695100.0,3.9096,3.922,3.8972,3.9158,695100.0
2012-04-11 11:00:00,6.32,6.32,6.31,6.32,46600.0,3.9158,3.9158,3.9096,3.9158,46600.0
2012-04-11 11:10:00,6.31,6.32,6.29,6.3,248400.0,3.9096,3.9158,3.8972,3.9034,248400.0
2012-04-11 11:20:00,6.31,6.31,6.3,6.3,72700.0,3.9096,3.9096,3.9034,3.9034,72700.0
2012-04-11 11:30:00,6.3,6.31,6.3,6.3,57100.0,3.9034,3.9096,3.9034,3.9034,57100.0
2012-04-11 11:40:00,6.3,6.31,6.3,6.3,61400.0,3.9034,3.9096,3.9034,3.9034,61400.0
2012-04-11 11:50:00,6.3,6.31,6.3,6.3,48800.0,3.9034,3.9096,3.9034,3.9034,48800.0
2012-04-11 12:00:00,6.31,6.31,6.3,6.31,77100.0,3.9096,3.9096,3.9034,3.9096,77100.0
2012-04-11 12:10:00,6.3,6.31,6.3,6.31,80700.0,3.9034,3.9096,3.9034,3.9096,80700.0
2012-04-11 12:20:00,6.31,6.31,6.3,6.3,55400.0,3.9096,3.9096,3.9034,3.9034,55400.0
2012-04-11 12:30:00,6.31,6.31,6.3,6.31,20500.0,3.9096,3.9096,3.9034,3.9096,20500.0
2012-04-11 12:40:00,6.31,6.31,6.3,6.3,59600.0,3.9096,3.9096,3.9034,3.9034,59600.0
2012-04-11 12:50:00,6.31,6.32,6.3,6.32,141900.0,3.9096,3.9158,3.9034,3.9158,141900.0
2012-04-11 13:00:00,6.32,6.33,6.31,6.33,95200.0,3.9158,3.922,3.9096,3.922,95200.0
2012-04-11 13:10:00,6.33,6.33,6.32,6.33,16300.0,3.922,3.922,3.9158,3.922,16300.0
2012-04-11 13:20:00,6.33,6.33,6.32,6.33,48000.0,3.922,3.922,3.9158,3.922,48000.0
2012-04-11 13:30:00,6.33,6.33,6.32,6.33,31400.0,3.922,3.922,3.9158,3.922,31400.0
2012-04-11 13:40:00,6.33,6.33,6.32,6.33,77000.0,3.922,3.922,3.9158,3.922,77000.0
2012-04-11 13:50:00,6.33,6.35,6.32,6.35,152300.0,3.922,3.9344,3.9158,3.9344,152300.0
2012-04-11 14:00:00,6.35,6.35,6.33,6.33,133600.0,3.9344,3.9344,3.922,3.922,133600.0
2012-04-11 14:10:00,6.33,6.34,6.32,6.32,1103500.0,3.922,3.9282,3.9158,3.9158,1103500.0
2012-04-11 14:20:00,6.33,6.33,6.32,6.33,405900.0,3.922,3.922,3.9158,3.922,405900.0
2012-04-11 14:30:00,6.33,6.33,6.3,6.31,827100.0,3.922,3.922,3.9034,3.9096,827100.0
2012-04-11 14:40:00,6.31,6.32,6.3,6.31,296600.0,3.9096,3.9158,3.9034,3.9096,296600.0
2012-04-11 14:50:00,6.31,6.31,6.3,6.31,152500.0,3.9096,3.9096,3.9034,3.9096,152500.0
2012-04-11 15:00:00,6.31,6.32,6.3,6.31,179600.0,3.9096,3.9158,3.9034,3.9096,179600.0
2012-04-11 15:10:00,6.3,6.32,6.3,6.3,433800.0,3.9034,3.9158,3.9034,3.9034,433800.0
2012-04-11 15:20:00,6.31,6.32,6.3,6.31,466000.0,3.9096,3.9158,3.9034,3.9096,466000.0
2012-04-11 15:30:00,6.31,6.34,6.3,6.33,543900.0,3.9096,3.9282,3.9034,3.922,543900.0
2012-04-11 15:40:00,6.33,6.33,6.32,6.33,142900.0,3.922,3.922,3.9158,3.922,142900.0
2012-04-11 15:50:00,6.33,6.33,6.32,6.33,694100.0,3.922,3.922,3.9158,3.922,694100.0
2012-04-12 09:30:00,6.35,6.37,6.31,6.34,220900.0,3.9344,3.9468,3.9096,3.9282,220900.0
2012-04-12 09:40:00,6.34,6.35,6.32,6.33,243400.0,3.9282,3.9344,3.9158,3.922,243400.0
2012-04-12 09:50:00,6.33,6.38,6.33,6.38,289500.0,3.922,3.953,3.922,3.953,289500.0
2012-04-12 10:00:00,6.38,6.38,6.35,6.35,140800.0,3.953,3.953,3.9344,3.9344,140800.0
2012-04-12 10:10:00,6.36,6.37,6.34,6.34,259400.0,3.9406,3.9468,3.9282,3.9282,259400.0
2012-04-12 10:20:00,6.35,6.35,6.34,6.34,108100.0,3.9344,3.9344,3.9282,3.9282,108100.0
2012-04-12 10:30:00,6.34,6.36,6.34,6.36,145200.0,3.9282,3.9406,3.9282,3.9406,145200.0
2012-04-12 10:40:00,6.35,6.37,6.35,6.37,57800.0,3.9344,3.9468,3.9344,3.9468,57800.0
2012-04-12 10:50:00,6.36,6.37,6.36,6.37,63000.0,3.9406,3.9468,3.9406,3.9468,63000.0
2012-04-12 11:00:00,6.37,6.38,6.36,6.38,151100.0,3.9468,3.953,3.9406,3.953,151100.0
2012-04-12 11:10:00,6.38,6.38,6.36,6.38,154000.0,3.953,3.953,3.9406,3.953,154000.0
2012-04-12 11:20:00,6.38,6.39,6.37,6.39,106200.0,3.953,3.9592,3.9468,3.9592,106200.0
2012-04-12 11:30:00,6.39,6.39,6.37,6.37,106700.0,3.9592,3.9592,3.9468,3.9468,106700.0
2012-04-12 11:40:00,6.37,6.38,6.36,6.36,116700.0,3.9468,3.953,3.9406,3.9406,116700.0
2012-04-12 11:50:00,6.37,6.37,6.36,6.36,59700.0,3.9468,3.9468,3.9406,3.9406,59700.0
2012-04-12 12:00:00,6.36,6.37,6.36,6.37,47500.0,3.9406,3.9468,3.9406,3.9468,47500.0
2012-04-12 12:10:00,6.37,6.37,6.36,6.36,44000.0,3.9468,3.9468,3.9406,3.9406,44000.0
2012-04-12 12:20:00,6.37,6.4,6.36,6.39,301600.0,3.9468,3.9654,3.9406,3.9592,301600.0
2012-04-12 12:30:00,6.38,6.39,6.38,6.39,13100.0,3.953,3.9592,3.953,3.9592,13100.0
2012-04-12 12:40:00,6.38,6.4,6.38,6.4,126700.0,3.953,3.9654,3.953,3.9654,126700.0
2012-04-12 12:50:00,6.4,6.41,6.39,6.41,59100.0,3.9654,3.9716,3.9592,3.9716,59100.0
2012-04-12 13:00:00,6.41,6.41,6.4,6.41,18400.0,3.9716,3.9716,3.9654,3.9716,18400.0
2012-04-12 13:10:00,6.41,6.42,6.4,6.4,164100.0,3.9716,3.9777,3.9654,3.9654,164100.0
2012-04-12 13:20:00,6.4,6.41,6.4,6.41,39200.0,3.9654,3.9716,3.9654,3.9716,39200.0
2012-04-12 13:30:00,6.41,6.41,6.4,6.4,29300.0,3.9716,3.9716,3.9654,3.9654,29300.0
2012-04-12 13:40:00,6.4,6.41,6.4,6.4,25400.0,3.9654,3.9716,3.9654,3.9654,25400.0
2012-04-12 13:50:00,6.41,6.41,6.4,6.4,63900.0,3.9716,3.9716,3.9654,3.9654,63900.0
2012-04-12 14:00:00,6.4,6.41,6.4,6.4,63700.0,3.9654,3.9716,3.9654,3.9654,63700.0
2012-04-12 14:10:00,6.41,6.41,6.4,6.4,38400.0,3.9716,3.9716,3.9654,3.9654,38400.0
2012-04-12 14:20:00,6.41,6.41,6.4,6.4,45300.0,3.9716,3.9716,3.9654,3.9654,45300.0
2012-04-12 14:30:00,6.41,6.41,6.4,6.4,53400.0,3.9716,3.9716,3.9654,3.9654,53400.0
2012-04-12 14:40:00,6.41,6.41,6.4,6.41,75200.0,3.9716,3.9716,3.9654,3.9716,75200.0
2012-04-12 14:50:00,6.41,6.41,6.4,6.4,53500.0,3.9716,3.9716,3.9654,3.9654,53500.0
2012-04-12 15:00:00,6.41,6.41,6.4,6.41,58600.0,3.9716,3.9716,3.9654,3.9716,58600.0
2012-04-12 15:10:00,6.4,6.41,6.4,6.41,239900.0,3.9654,3.9716,3.9654,3.9716,239900.0
2012-04-12 15:20:00,6.41,6.42,6.4,6.42,163300.0,3.9716,3.9777,3.9654,3.9777,163300.0
2012-04-12 15:30:00,6.41,6.43,6.41,6.43,276000.0,3.9716,3.9839,3.9716,3.9839,276000.0
2012-04-12 15:40:00,6.43,6.45,6.42,6.45,343300.0,3.9839,3.9963,3.9777,3.9963,343300.0
2012-04-12 15:50:00,6.45,6.45,6.42,6.42,625300.0,3.9963,3.9963,3.9777,3.9777,625300.0
2012-04-13 09:30:00,6.4,6.4,6.3,6.3,477000.0,3.9654,3.9654,3.9034,3.9034,477000.0
2012-04-13 09:40:00,6.31,6.33,6.29,6.3,515500.0,3.9096,3.922,3.8972,3.9034,515500.0
2012-04-13 09:50:00,6.3,6.31,6.26,6.26,472500.0,3.9034,3.9096,3.8786,3.8786,472500.0
2012-04-13 10:00:00,6.26,6.27,6.23,6.27,420100.0,3.8786,3.8848,3.86,3.8848,420100.0
2012-04-13 10:10:00,6.27,6.29,6.26,6.29,120800.0,3.8848,3.8972,3.8786,3.8972,120800.0
2012-04-13 10:20:00,6.29,6.29,6.24,6.27,556600.0,3.8972,3.8972,3.8662,3.8848,556600.0
2012-04-13 10:30:00,6.27,6.27,6.24,6.27,195000.0,3.8848,3.8848,3.8662,3.8848,195000.0
2012-04-13 10:40:00,6.27,6.27,6.24,6.25,269300.0,3.8848,3.8848,3.8662,3.8724,269300.0
2012-04-13 10:50:00,6.25,6.26,6.24,6.25,91600.0,3.8724,3.8786,3.8662,3.8724,91600.0
2012-04-13 11:00:00,6.25,6.26,6.25,6.25,69400.0,3.8724,3.8786,3.8724,3.8724,69400.0
2012-04-13 11:10:00,6.25,6.26,6.24,6.25,258700.0,3.8724,3.8786,3.8662,3.8724,258700.0
2012-04-13 11:20:00,6.25,6.27,6.25,6.27,92700.0,3.8724,3.8848,3.8724,3.8848,92700.0
2012-04-13 11:30:00,6.26,6.28,6.23,6.28,765400.0,3.8786,3.891,3.86,3.891,765400.0
2012-04-13 11:40:00,6.27,6.29,6.27,6.29,187500.0,3.8848,3.8972,3.8848,3.8972,187500.0
2012-04-13 11:50:00,6.29,6.29,6.27,6.28,118300.0,3.8972,3.8972,3.8848,3.891,118300.0
2012-04-13 12:00:00,6.28,6.28,6.27,6.28,53900.0,3.891,3.891,3.8848,3.891,53900.0
2012-04-13 12:10:00,6.27,6.28,6.25,6.25,84400.0,3.8848,3.891,3.8724,3.8724,84400.0
2012-04-13 12:20:00,6.25,6.26,6.25,6.25,64300.0,3.8724,3.8786,3.8724,3.8724,64300.0
2012-04-13 12:30:00,6.25,6.26,6.25,6.25,80400.0,3.8724,3.8786,3.8724,3.8724,80400.0
2012-04-13 12:40:00,6.26,6.27,6.25,6.27,152000.0,3.8786,3.8848,3.8724,3.8848,152000.0
2012-04-13 12:50:00,6.27,6.27,6.25,6.25,182600.0,3.8848,3.8848,3.8724,3.8724,182600.0
2012-04-13 13:00:00,6.25,6.27,6.25,6.26,67500.0,3.8724,3.8848,3.8724,3.8786,67500.0
2012-04-13 13:10:00,6.27,6.27,6.26,6.27,262700.0,3.8848,3.8848,3.8786,3.8848,262700.0
2012-04-13 13:20:00,6.27,6.27,6.25,6.25,106000.0,3.8848,3.8848,3.8724,3.8724,106000.0
2012-04-13 13:30:00,6.25,6.28,6.25,6.28,147200.0,3.8724,3.891,3.8724,3.891,147200.0
2012-04-13 13:40:00,6.28,6.28,6.25,6.25,128700.0,3.891,3.891,3.8724,3.8724,128700.0
2012-04-13 13:50:00,6.25,6.26,6.25,6.25,239600.0,3.8724,3.8786,3.8724,3.8724,239600.0
2012-04-13 14:00:00,6.25,6.27,6.24,6.25,783500.0,3.8724,3.8848,3.8662,3.8724,783500.0
2012-04-13 14:10:00,6.25,6.27,6.25,6.27,91300.0,3.8724,3.8848,3.8724,3.8848,91300.0
2012-04-13 14:20:00,6.26,6.27,6.26,6.27,86300.0,3.8786,3.8848,3.8786,3.8848,86300.0
2012-04-13 14:30:00,6.27,6.27,6.26,6.26,60400.0,3.8848,3.8848,3.8786,3.8786,60400.0
2012-04-13 14:40:00,6.26,6.27,6.26,6.26,54200.0,3.8786,3.8848,3.8786,3.8786,54200.0
2012-04-13 14:50:00,6.27,6.27,6.26,6.26,118300.0,3.8848,3.8848,3.8786,3.8786,118300.0
2012-04-13 15:00:00,6.27,6.27,6.26,6.27,41000.0,3.8848,3.8848,3.8786,3.8848,41000.0
2012-04-13 15:10:00,6.27,6.27,6.26,6.27,78900.0,3.8848,3.8848,3.8786,3.8848,78900.0
2012-04-13 15:20:00,6.27,6.27,6.26,6.26,168000.0,3.8848,3.8848,3.8786,3.8786,168000.0
2012-04-13 15:30:00,6.26,6.27,6.24,6.24,258900.0,3.8786,3.8848,3.8662,3.8662,258900.0
2012-04-13 15:40:00,6.24,6.25,6.23,6.23,308800.0,3.8662,3.8724,3.86,3.86,308800.0
2012-04-13 15:50:00,6.23,6.24,6.21,6.21,1024000.0,3.86,3.8662,3.8476,3.8476,1024000.0
2012-04-16 09:30:00,6.34,6.35,6.28,6.29,311800.0,3.9282,3.9344,3.891,3.8972,311800.0
2012-04-16 09:40:00,6.29,6.3,6.26,6.28,492400.0,3.8972,3.9034,3.8786,3.891,492400.0
2012-04-16 09:50:00,6.29,6.29,6.26,6.26,116900.0,3.8972,3.8972,3.8786,3.8786,116900.0
2012-04-16 10:00:00,6.26,6.27,6.25,6.27,216000.0,3.8786,3.8848,3.8724,3.8848,216000.0
2012-04-16 10:10:00,6.26,6.26,6.19,6.21,444300.0,3.8786,3.8786,3.8352,3.8476,444300.0
2012-04-16 10:20:00,6.21,6.22,6.19,6.21,496200.0,3.8476,3.8538,3.8352,3.8476,496200.0
2012-04-16 10:30:00,6.21,6.21,6.19,6.19,170900.0,3.8476,3.8476,3.8352,3.8352,170900.0
2012-04-16 10:40:00,6.2,6.23,6.19,6.23,218600.0,3.8414,3.86,3.8352,3.86,218600.0
2012-04-16 10:50:00,6.23,6.23,6.21,6.22,173200.0,3.86,3.86,3.8476,3.8538,173200.0
2012-04-16 11:00:00,6.22,6.24,6.21,6.24,279200.0,3.8538,3.8662,3.8476,3.8662,279200.0
2012-04-16 11:10:00,6.24,6.25,6.23,6.25,94600.0,3.8662,3.8724,3.86,3.8724,94600.0
2012-04-16 11:20:00,6.24,6.25,6.23,6.24,113500.0,3.8662,3.8724,3.86,3.8662,113500.0
2012-04-16 11:30:00,6.24,6.24,6.2,6.2,198800.0,3.8662,3.8662,3.8414,3.8414,198800.0
2012-04-16 11:40:00,6.21,6.22,6.2,6.21,95300.0,3.8476,3.8538,3.8414,3.8476,95300.0
2012-04-16 11:50:00,6.21,6.22,6.2,6.21,112400.0,3.8476,3.8538,3.8414,3.8476,112400.0
2012-04-16 12:00:00,6.2,6.24,6.2,6.23,178200.0,3.8414,3.8662,3.8414,3.86,178200.0
2012-04-16 12:10:00,6.23,6.23,6.22,6.23,99300.0,3.86,3.86,3.8538,3.86,99300.0
2012-04-16 12:20:00,6.23,6.23,6.21,6.21,95600.0,3.86,3.86,3.8476,3.8476,95600.0
2012-04-16 12:30:00,6.21,6.23,6.21,6.23,137200.0,3.8476,3.86,3.8476,3.86,137200.0
2012-04-16 12:40:00,6.23,6.24,6.22,6.24,101700.0,3.86,3.8662,3.8538,3.8662,101700.0
2012-04-16 12:50:00,6.24,6.26,6.23,6.25,138200.0,3.8662,3.8786,3.86,3.8724,138200.0
2012-04-16 13:00:00,6.25,6.26,6.25,6.26,69900.0,3.8724,3.8786,3.8724,3.8786,69900.0
2012-04-16 13:10:00,6.25,6.26,6.25,6.25,75900.0,3.8724,3.8786,3.8724,3.8724,75900.0
2012-04-16 13:20:00,6.25,6.28,6.24,6.26,744000.0,3.8724,3.891,3.8662,3.8786,744000.0
2012-04-16 13:30:00,6.25,6.29,6.25,6.29,565100.0,3.8724,3.8972,3.8724,3.8972,565100.0
2012-04-16 13:40:00,6.29,6.32,6.28,6.3,181200.0,3.8972,3.9158,3.891,3.9034,181200.0
2012-04-16 13:50:00,6.31,6.31,6.29,6.31,167300.0,3.9096,3.9096,3.8972,3.9096,167300.0
2012-04-16 14:00:00,6.31,6.31,6.29,6.29,161100.0,3.9096,3.9096,3.8972,3.8972,161100.0
2012-04-16 14:10:00,6.29,6.3,6.29,6.29,72000.0,3.8972,3.9034,3.8972,3.8972,72000.0
2012-04-16 14:20:00,6.29,6.3,6.28,6.29,177000.0,3.8972,3.9034,3.891,3.8972,177000.0
2012-04-16 14:30:00,6.29,6.31,6.28,6.29,356800.0,3.8972,3.9096,3.891,3.8972,356800.0
2012-04-16 14:40:00,6.29,6.3,6.29,6.29,205400.0,3.8972,3.9034,3.8972,3.8972,205400.0
2012-04-16 14:50:00,6.29,6.31,6.29,6.29,170100.0,3.8972,3.9096,3.8972,3.8972,170100.0
2012-04-16 15:00:00,6.29,6.3,6.28,6.29,234700.0,3.8972,3.9034,3.891,3.8972,234700.0
2012-04-16 15:10:00,6.29,6.3,6.28,6.29,190600.0,3.8972,3.9034,3.891,3.8972,190600.0
2012-04-16 15:20:00,6.29,6.3,6.29,6.29,396100.0,3.8972,3.9034,3.8972,3.8972,396100.0
2012-04-16 15:30:00,6.3,6.31,6.29,6.31,208000.0,3.9034,3.9096,3.8972,3.9096,208000.0
2012-04-16 15:40:00,6.31,6.32,6.3,6.31,419700.0,3.9096,3.9158,3.9034,3.9096,419700.0
2012-04-16 15:50:00,6.31,6.33,6.3,6.33,1131700.0,3.9096,3.922,3.9034,3.922,1131700.0
2012-04-17 09:30:00,6.41,6.42,6.36,6.42,438800.0,3.9716,3.9777,3.9406,3.9777,438800.0
2012-04-17 09:40:00,6.42,6.42,6.37,6.4,712300.0,3.9777,3.9777,3.9468,3.9654,712300.0
2012-04-17 09:50:00,6.4,6.41,6.4,6.41,103400.0,3.9654,3.9716,3.9654,3.9716,103400.0
2012-04-17 10:00:00,6.41,6.42,6.39,6.41,422700.0,3.9716,3.9777,3.9592,3.9716,422700.0
2012-04-17 10:10:00,6.41,6.44,6.41,6.44,250400.0,3.9716,3.9901,3.9716,3.9901,250400.0
2012-04-17 10:20:00,6.44,6.44,6.42,6.42,132900.0,3.9901,3.9901,3.9777,3.9777,132900.0
2012-04-17 10:30:00,6.43,6.43,6.4,6.41,491000.0,3.9839,3.9839,3.9654,3.9716,491000.0
2012-04-17 10:40:00,6.41,6.42,6.4,6.42,215200.0,3.9716,3.9777,3.9654,3.9777,215200.0
2012-04-17 10:50:00,6.42,6.43,6.41,6.42,147500.0,3.9777,3.9839,3.9716,3.9777,147500.0
2012-04-17 11:00:00,6.42,6.44,6.42,6.43,242100.0,3.9777,3.9901,3.9777,3.9839,242100.0
2012-04-17 11:10:00,6.42,6.43,6.41,6.41,281400.0,3.9777,3.9839,3.9716,3.9716,281400.0
2012-04-17 11:20:00,6.41,6.42,6.4,6.4,347500.0,3.9716,3.9777,3.9654,3.9654,347500.0
2012-04-17 11:30:00,6.4,6.41,6.4,6.4,169900.0,3.9654,3.9716,3.9654,3.9654,169900.0
2012-04-17 11:40:00,6.4,6.41,6.39,6.4,183300.0,3.9654,3.9716,3.9592,3.9654,183300.0
2012-04-17 11:50:00,6.4,6.41,6.39,6.4,110900.0,3.9654,3.9716,3.9592,3.9654,110900.0
2012-04-17 12:00:00,6.4,6.42,6.4,6.42,120800.0,3.9654,3.9777,3.9654,3.9777,120800.0
2012-04-17 12:10:00,6.42,6.42,6.41,6.42,95500.0,3.9777,3.9777,3.9716,3.9777,95500.0
2012-04-17 12:20:00,6.42,6.42,6.41,6.42,47100.0,3.9777,3.9777,3.9716,3.9777,47100.0
2012-04-17 12:30:00,6.42,6.42,6.41,6.42,72400.0,3.9777,3.9777,3.9716,3.9777,72400.0
2012-04-17 12:40:00,6.42,6.42,6.41,6.42,52900.0,3.9777,3.9777,3.9716,3.9777,52900.0
2012-04-17 12:50:00,6.41,6.42,6.4,6.41,119400.0,3.9716,3.9777,3.9654,3.9716,119400.0
2012-04-17 13:00:00,6.4,6.41,6.4,6.41,114000.0,3.9654,3.9716,3.9654,3.9716,114000.0
2012-04-17 13:10:00,6.41,6.41,6.4,6.41,42700.0,3.9716,3.9716,3.9654,3.9716,42700.0
2012-04-17 13:20:00,6.41,6.41,6.4,6.41,51400.0,3.9716,3.9716,3.9654,3.9716,51400.0
2012-04-17 13:30:00,6.41,6.41,6.38,6.39,245800.0,3.9716,3.9716,3.953,3.9592,245800.0
2012-04-17 13:40:00,6.39,6.4,6.38,6.39,112300.0,3.9592,3.9654,3.953,3.9592,112300.0
2012-04-17 13:50:00,6.39,6.41,6.39,6.41,230100.0,3.9592,3.9716,3.9592,3.9716,230100.0
2012-04-17 14:00:00,6.41,6.41,6.4,6.41,50500.0,3.9716,3.9716,3.9654,3.9716,50500.0
2012-04-17 14:10:00,6.41,6.41,6.4,6.41,210800.0,3.9716,3.9716,3.9654,3.9716,210800.0
2012-04-17 14:20:00,6.41,6.41,6.4,6.41,165900.0,3.9716,3.9716,3.9654,3.9716,165900.0
2012-04-17 14:30:00,6.41,6.41,6.4,6.41,209300.0,3.9716,3.9716,3.9654,3.9716,209300.0
2012-04-17 14:40:00,6.41,6.42,6.4,6.41,498300.0,3.9716,3.9777,3.9654,3.9716,498300.0
2012-04-17 14:50:00,6.41,6.41,6.39,6.41,440800.0,3.9716,3.9716,3.9592,3.9716,440800.0
2012-04-17 15:00:00,6.41,6.41,6.4,6.41,118800.0,3.9716,3.9716,3.9654,3.9716,118800.0
2012-04-17 15:10:00,6.41,6.41,6.4,6.41,165200.0,3.9716,3.9716,3.9654,3.9716,165200.0
2012-04-17 15:20:00,6.41,6.41,6.4,6.41,527200.0,3.9716,3.9716,3.9654,3.9716,527200.0
2012-04-17 15:30:00,6.41,6.41,6.39,6.4,579900.0,3.9716,3.9716,3.9592,3.9654,579900.0
2012-04-17 15:40:00,6.4,6.41,6.39,6.41,600100.0,3.9654,3.9716,3.9592,3.9716,600100.0
2012-04-17 15:50:00,6.41,6.41,6.36,6.36,1292300.0,3.9716,3.9716,3.9406,3.9406,1292300.0
2012-04-18 09:30:00,6.46,6.58,6.42,6.55,2593000.0,4.0025,4.0769,3.9777,4.0583,2593000.0
2012-04-18 09:40:00,6.56,6.6,6.48,6.51,2399600.0,4.0645,4.0893,4.0149,4.0335,2399600.0
2012-04-18 09:50:00,6.51,6.57,6.49,6.53,1774800.0,4.0335,4.0707,4.0211,4.0459,1774800.0
2012-04-18 10:00:00,6.52,6.56,6.46,6.46,1857000.0,4.0397,4.0645,4.0025,4.0025,1857000.0
2012-04-18 10:10:00,6.46,6.49,6.43,6.49,705300.0,4.0025,4.0211,3.9839,4.0211,705300.0
2012-04-18 10:20:00,6.49,6.54,6.48,6.53,1219800.0,4.0211,4.0521,4.0149,4.0459,1219800.0
2012-04-18 10:30:00,6.53,6.59,6.52,6.58,789100.0,4.0459,4.0831,4.0397,4.0769,789100.0
2012-04-18 10:40:00,6.58,6.62,6.57,6.62,857400.0,4.0769,4.1017,4.0707,4.1017,857400.0
2012-04-18 10:50:00,6.62,6.62,6.5,6.54,2094000.0,4.1017,4.1017,4.0273,4.0521,2094000.0
2012-04-18 11:00:00,6.54,6.55,6.46,6.46,1535000.0,4.0521,4.0583,4.0025,4.0025,1535000.0
2012-04-18 11:10:00,6.46,6.49,6.45,6.46,599100.0,4.0025,4.0211,3.9963,4.0025,599100.0
2012-04-18 11:20:00,6.45,6.47,6.43,6.47,597200.0,3.9963,4.0087,3.9839,4.0087,597200.0
2012-04-18 11:30:00,6.47,6.48,6.44,6.45,337800.0,4.0087,4.0149,3.9901,3.9963,337800.0
2012-04-18 11:40:00,6.45,6.46,6.42,6.44,652000.0,3.9963,4.0025,3.9777,3.9901,652000.0
2012-04-18 11:50:00,6.44,6.48,6.43,6.46,315700.0,3.9901,4.0149,3.9839,4.0025,315700.0
2012-04-18 12:00:00,6.46,6.47,6.46,6.47,52700.0,4.0025,4.0087,4.0025,4.0087,52700.0
2012-04-18 12:10:00,6.47,6.47,6.46,6.47,57500.0,4.0087,4.0087,4.0025,4.0087,57500.0
2012-04-18 12:20:00,6.47,6.47,6.42,6.43,255000.0,4.0087,4.0087,3.9777,3.9839,255000.0
2012-04-18 12:30:00,6.43,6.43,6.41,6.43,242300.0,3.9839,3.9839,3.9716,3.9839,242300.0
2012-04-18 12:40:00,6.43,6.43,6.39,6.4,233700.0,3.9839,3.9839,3.9592,3.9654,233700.0
2012-04-18 12:50:00,6.39,6.43,6.39,6.41,414600.0,3.9592,3.9839,3.9592,3.9716,414600.0
2012-04-18 13:00:00,6.42,6.44,6.41,6.44,84500.0,3.9777,3.9901,3.9716,3.9901,84500.0
2012-04-18 13:10:00,6.44,6.44,6.42,6.43,103000.0,3.9901,3.9901,3.9777,3.9839,103000.0
2012-04-18 13:20:00,6.43,6.43,6.41,6.42,128100.0,3.9839,3.9839,3.9716,3.9777,128100.0
2012-04-18 13:30:00,6.41,6.42,6.4,6.4,115800.0,3.9716,3.9777,3.9654,3.9654,115800.0
2012-04-18 13:40:00,6.4,6.4,6.36,6.38,379100.0,3.9654,3.9654,3.9406,3.953,379100.0
2012-04-18 13:50:00,6.38,6.39,6.37,6.38,140100.0,3.953,3.9592,3.9468,3.953,140100.0
2012-04-18 14:00:00,6.38,6.39,6.38,6.39,148400.0,3.953,3.9592,3.953,3.9592,148400.0
2012-04-18 14:10:00,6.38,6.39,6.38,6.39,145900.0,3.953,3.9592,3.953,3.9592,145900.0
2012-04-18 14:20:00,6.39,6.42,6.38,6.41,457200.0,3.9592,3.9777,3.953,3.9716,457200.0
2012-04-18 14:30:00,6.42,6.42,6.4,6.41,317300.0,3.9777,3.9777,3.9654,3.9716,317300.0
2012-04-18 14:40:00,6.41,6.41,6.37,6.38,340500.0,3.9716,3.9716,3.9468,3.953,340500.0
2012-04-18 14:50:00,6.37,6.38,6.36,6.37,389800.0,3.9468,3.953,3.9406,3.9468,389800.0
2012-04-18 15:00:00,6.36,6.37,6.35,6.36,536500.0,3.9406,3.9468,3.9344,3.9406,536500.0
2012-04-18 15:10:00,6.35,6.36,6.33,6.36,499800.0,3.9344,3.9406,3.922,3.9406,499800.0
2012-04-18 15:20:00,6.35,6.36,6.32,6.33,394500.0,3.9344,3.9406,3.9158,3.922,394500.0
2012-04-18 15:30:00,6.33,6.37,6.32,6.37,430300.0,3.922,3.9468,3.9158,3.9468,430300.0
2012-04-18 15:40:00,6.37,6.39,6.36,6.38,496600.0,3.9468,3.9592,3.9406,3.953,496600.0
2012-04-18 15:50:00,6.38,6.41,6.37,6.39,1575200.0,3.953,3.9716,3.9468,3.9592,1575200.0
2012-04-19 09:30:00,6.43,6.45,6.39,6.39,1093200.0,3.9839,3.9963,3.9592,3.9592,1093200.0
2012-04-19 09:40:00,6.39,6.46,6.39,6.46,422700.0,3.9592,4.0025,3.9592,4.0025,422700.0
2012-04-19 09:50:00,6.46,6.48,6.45,6.47,1167400.0,4.0025,4.0149,3.9963,4.0087,1167400.0
2012-04-19 10:00:00,6.46,6.47,6.42,6.45,703600.0,4.0025,4.0087,3.9777,3.9963,703600.0
2012-04-19 10:10:00,6.45,6.46,6.43,6.45,613200.0,3.9963,4.0025,3.9839,3.9963,613200.0
2012-04-19 10:20:00,6.45,6.46,6.44,6.46,173700.0,3.9963,4.0025,3.9901,4.0025,173700.0
2012-04-19 10:30:00,6.46,6.52,6.45,6.5,954800.0,4.0025,4.0397,3.9963,4.0273,954800.0
2012-04-19 10:40:00,6.5,6.55,6.5,6.53,627100.0,4.0273,4.0583,4.0273,4.0459,627100.0
2012-04-19 10:50:00,6.53,6.54,6.52,6.53,281300.0,4.0459,4.0521,4.0397,4.0459,281300.0
2012-04-19 11:00:00,6.52,6.55,6.51,6.53,1665300.0,4.0397,4.0583,4.0335,4.0459,1665300.0
2012-04-19 11:10:00,6.52,6.53,6.51,6.52,433500.0,4.0397,4.0459,4.0335,4.0397,433500.0
2012-04-19 11:20:00,6.53,6.53,6.5,6.5,658700.0,4.0459,4.0459,4.0273,4.0273,658700.0
2012-04-19 11:30:00,6.5,6.5,6.46,6.49,905300.0,4.0273,4.0273,4.0025,4.0211,905300.0
2012-04-19 11:40:00,6.49,6.5,6.47,6.5,252000.0,4.0211,4.0273,4.0087,4.0273,252000.0
2012-04-19 11:50:00,6.5,6.5,6.48,6.5,450500.0,4.0273,4.0273,4.0149,4.0273,450500.0
2012-04-19 12:00:00,6.5,6.5,6.46,6.46,252000.0,4.0273,4.0273,4.0025,4.0025,252000.0
2012-04-19 12:10:00,6.47,6.47,6.45,6.46,518300.0,4.0087,4.0087,3.9963,4.0025,518300.0
2012-04-19 12:20:00,6.46,6.46,6.45,6.45,65400.0,4.0025,4.0025,3.9963,3.9963,65400.0
2012-04-19 12:30:00,6.45,6.46,6.43,6.46,197200.0,3.9963,4.0025,3.9839,4.0025,197200.0
2012-04-19 12:40:00,6.46,6.47,6.45,6.47,118400.0,4.0025,4.0087,3.9963,4.0087,118400.0
2012-04-19 12:50:00,6.47,6.47,6.46,6.46,437700.0,4.0087,4.0087,4.0025,4.0025,437700.0
2012-04-19 13:00:00,6.47,6.47,6.45,6.47,116300.0,4.0087,4.0087,3.9963,4.0087,116300.0
2012-04-19 13:10:00,6.46,6.47,6.45,6.47,155300.0,4.0025,4.0087,3.9963,4.0087,155300.0
2012-04-19 13:20:00,6.47,6.47,6.43,6.43,188200.0,4.0087,4.0087,3.9839,3.9839,188200.0
2012-04-19 13:30:00,6.43,6.44,6.43,6.44,172100.0,3.9839,3.9901,3.9839,3.9901,172100.0
2012-04-19 13:40:00,6.44,6.44,6.43,6.43,170400.0,3.9901,3.9901,3.9839,3.9839,170400.0
2012-04-19 13:50:00,6.43,6.43,6.39,6.4,837100.0,3.9839,3.9839,3.9592,3.9654,837100.0
2012-04-19 14:00:00,6.4,6.41,6.39,6.41,327000.0,3.9654,3.9716,3.9592,3.9716,327000.0
2012-04-19 14:10:00,6.41,6.41,6.39,6.4,256000.0,3.9716,3.9716,3.9592,3.9654,256000.0
2012-04-19 14:20:00,6.4,6.41,6.39,6.4,250000.0,3.9654,3.9716,3.9592,3.9654,250000.0
2012-04-19 14:30:00,6.4,6.41,6.37,6.39,410200.0,3.9654,3.9716,3.9468,3.9592,410200.0
2012-04-19 14:40:00,6.39,6.42,6.38,6.41,213400.0,3.9592,3.9777,3.953,3.9716,213400.0
2012-04-19 14:50:00,6.42,6.43,6.41,6.42,432500.0,3.9777,3.9839,3.9716,3.9777,432500.0
2012-04-19 15:00:00,6.42,6.43,6.41,6.43,367500.0,3.9777,3.9839,3.9716,3.9839,367500.0
2012-04-19 15:10:00,6.42,6.43,6.42,6.42,243100.0,3.9777,3.9839,3.9777,3.9777,243100.0
2012-04-19 15:20:00,6.42,6.48,6.42,6.46,665200.0,3.9777,4.0149,3.9777,4.0025,665200.0
2012-04-19 15:30:00,6.46,6.47,6.44,6.45,307800.0,4.0025,4.0087,3.9901,3.9963,307800.0
2012-04-19 15:40:00,6.45,6.46,6.44,6.45,502500.0,3.9963,4.0025,3.9901,3.9963,502500.0
2012-04-19 15:50:00,6.45,6.45,6.44,6.44,1537800.0,3.9963,3.9963,3.9901,3.9901,1537800.0
2012-04-20 09:30:00,6.5,6.52,6.46,6.48,1259800.0,4.0273,4.0397,4.0025,4.0149,1259800.0
2012-04-20 09:40:00,6.48,6.48,6.44,6.47,305200.0,4.0149,4.0149,3.9901,4.0087,305200.0
2012-04-20 09:50:00,6.47,6.52,6.46,6.52,756800.0,4.0087,4.0397,4.0025,4.0397,756800.0
2012-04-20 10:00:00,6.52,6.53,6.49,6.52,666500.0,4.0397,4.0459,4.0211,4.0397,666500.0
2012-04-20 10:10:00,6.52,6.56,6.51,6.53,834400.0,4.0397,4.0645,4.0335,4.0459,834400.0
2012-04-20 10:20:00,6.54,6.54,6.52,6.53,260400.0,4.0521,4.0521,4.0397,4.0459,260400.0
2012-04-20 10:30:00,6.52,6.56,6.52,6.56,1474000.0,4.0397,4.0645,4.0397,4.0645,1474000.0
2012-04-20 10:40:00,6.56,6.56,6.55,6.56,315000.0,4.0645,4.0645,4.0583,4.0645,315000.0
2012-04-20 10:50:00,6.56,6.61,6.55,6.61,812400.0,4.0645,4.0955,4.0583,4.0955,812400.0
2012-04-20 11:00:00,6.61,6.62,6.57,6.58,1437400.0,4.0955,4.1017,4.0707,4.0769,1437400.0
2012-04-20 11:10:00,6.58,6.58,6.57,6.57,94200.0,4.0769,4.0769,4.0707,4.0707,94200.0
2012-04-20 11:20:00,6.58,6.58,6.54,6.55,311300.0,4.0769,4.0769,4.0521,4.0583,311300.0
2012-04-20 11:30:00,6.55,6.57,6.54,6.54,349300.0,4.0583,4.0707,4.0521,4.0521,349300.0
2012-04-20 11:40:00,6.54,6.55,6.54,6.55,316500.0,4.0521,4.0583,4.0521,4.0583,316500.0
2012-04-20 11:50:00,6.55,6.57,6.54,6.57,385400.0,4.0583,4.0707,4.0521,4.0707,385400.0
2012-04-20 12:00:00,6.57,6.58,6.56,6.57,183100.0,4.0707,4.0769,4.0645,4.0707,183100.0
2012-04-20 12:10:00,6.57,6.58,6.56,6.58,116500.0,4.0707,4.0769,4.0645,4.0769,116500.0
2012-04-20 12:20:00,6.58,6.58,6.57,6.58,36800.0,4.0769,4.0769,4.0707,4.0769,36800.0
2012-04-20 12:30:00,6.57,6.58,6.56,6.57,540400.0,4.0707,4.0769,4.0645,4.0707,540400.0
2012-04-20 12:40:00,6.57,6.58,6.56,6.58,131600.0,4.0707,4.0769,4.0645,4.0769,131600.0
2012-04-20 12:50:00,6.57,6.58,6.57,6.58,75400.0,4.0707,4.0769,4.0707,4.0769,75400.0
2012-04-20 13:00:00,6.57,6.58,6.55,6.56,636900.0,4.0707,4.0769,4.0583,4.0645,636900.0
2012-04-20 13:10:00,6.57,6.58,6.56,6.57,188400.0,4.0707,4.0769,4.0645,4.0707,188400.0
2012-04-20 13:20:00,6.57,6.57,6.55,6.56,112300.0,4.0707,4.0707,4.0583,4.0645,112300.0
2012-04-20 13:30:00,6.56,6.56,6.54,6.55,367000.0,4.0645,4.0645,4.0521,4.0583,367000.0
2012-04-20 13:40:00,6.56,6.56,6.54,6.54,162200.0,4.0645,4.0645,4.0521,4.0521,162200.0
2012-04-20 13:50:00,6.54,6.55,6.5,6.55,712800.0,4.0521,4.0583,4.0273,4.0583,712800.0
2012-04-20 14:00:00,6.55,6.55,6.53,6.54,759600.0,4.0583,4.0583,4.0459,4.0521,759600.0
2012-04-20 14:10:00,6.53,6.54,6.53,6.54,60000.0,4.0459,4.0521,4.0459,4.0521,60000.0
2012-04-20 14:20:00,6.54,6.55,6.53,6.54,206300.0,4.0521,4.0583,4.0459,4.0521,206300.0
2012-04-20 14:30:00,6.54,6.55,6.53,6.53,174600.0,4.0521,4.0583,4.0459,4.0459,174600.0
2012-04-20 14:40:00,6.54,6.55,6.53,6.54,396000.0,4.0521,4.0583,4.0459,4.0521,396000.0
2012-04-20 14:50:00,6.53,6.54,6.53,6.53,68300.0,4.0459,4.0521,4.0459,4.0459,68300.0
2012-04-20 15:00:00,6.53,6.54,6.52,6.52,232300.0,4.0459,4.0521,4.0397,4.0397,232300.0
2012-04-20 15:10:00,6.53,6.54,6.51,6.54,347300.0,4.0459,4.0521,4.0335,4.0521,347300.0
2012-04-20 15:20:00,6.54,6.54,6.52,6.52,344400.0,4.0521,4.0521,4.0397,4.0397,344400.0
2012-04-20 15:30:00,6.52,6.54,6.52,6.53,433700.0,4.0397,4.0521,4.0397,4.0459,433700.0
2012-04-20 15:40:00,6.53,6.54,6.53,6.54,308700.0,4.0459,4.0521,4.0459,4.0521,308700.0
2012-04-20 15:50:00,6.53,6.55,6.53,6.54,2020300.0,4.0459,4.0583,4.0459,4.0521,2020300.0
2012-04-23 09:30:00,6.4,6.43,6.35,6.43,877600.0,3.9654,3.9839,3.9344,3.9839,877600.0
2012-04-23 09:40:00,6.43,6.43,6.37,6.37,1207500.0,3.9839,3.9839,3.9468,3.9468,1207500.0
2012-04-23 09:50:00,6.37,6.42,6.36,6.4,829900.0,3.9468,3.9777,3.9406,3.9654,829900.0
2012-04-23 10:00:00,6.41,6.42,6.37,6.38,618900.0,3.9716,3.9777,3.9468,3.953,618900.0
2012-04-23 10:10:00,6.38,6.4,6.37,6.38,358800.0,3.953,3.9654,3.9468,3.953,358800.0
2012-04-23 10:20:00,6.38,6.42,6.38,6.41,297400.0,3.953,3.9777,3.953,3.9716,297400.0
2012-04-23 10:30:00,6.41,6.45,6.4,6.44,682500.0,3.9716,3.9963,3.9654,3.9901,682500.0
2012-04-23 10:40:00,6.44,6.46,6.43,6.45,508600.0,3.9901,4.0025,3.9839,3.9963,508600.0
2012-04-23 10:50:00,6.45,6.48,6.43,6.44,555300.0,3.9963,4.0149,3.9839,3.9901,555300.0
2012-04-23 11:00:00,6.44,6.46,6.44,6.45,119000.0,3.9901,4.0025,3.9901,3.9963,119000.0
2012-04-23 11:10:00,6.46,6.48,6.45,6.47,286600.0,4.0025,4.0149,3.9963,4.0087,286600.0
2012-04-23 11:20:00,6.47,6.47,6.44,6.45,491400.0,4.0087,4.0087,3.9901,3.9963,491400.0
2012-04-23 11:30:00,6.45,6.5,6.45,6.5,365200.0,3.9963,4.0273,3.9963,4.0273,365200.0
2012-04-23 11:40:00,6.5,6.5,6.46,6.46,224900.0,4.0273,4.0273,4.0025,4.0025,224900.0
2012-04-23 11:50:00,6.47,6.48,6.46,6.48,107300.0,4.0087,4.0149,4.0025,4.0149,107300.0
2012-04-23 12:00:00,6.48,6.49,6.47,6.48,266900.0,4.0149,4.0211,4.0087,4.0149,266900.0
2012-04-23 12:10:00,6.48,6.49,6.46,6.47,543400.0,4.0149,4.0211,4.0025,4.0087,543400.0
2012-04-23 12:20:00,6.46,6.49,6.46,6.49,220000.0,4.0025,4.0211,4.0025,4.0211,220000.0
2012-04-23 12:30:00,6.49,6.49,6.46,6.48,802200.0,4.0211,4.0211,4.0025,4.0149,802200.0
2012-04-23 12:40:00,6.48,6.48,6.46,6.46,126500.0,4.0149,4.0149,4.0025,4.0025,126500.0
2012-04-23 12:50:00,6.46,6.47,6.45,6.47,75600.0,4.0025,4.0087,3.9963,4.0087,75600.0
2012-04-23 13:00:00,6.47,6.47,6.46,6.47,36100.0,4.0087,4.0087,4.0025,4.0087,36100.0
2012-04-23 13:10:00,6.47,6.48,6.45,6.47,659700.0,4.0087,4.0149,3.9963,4.0087,659700.0
2012-04-23 13:20:00,6.47,6.47,6.45,6.45,185300.0,4.0087,4.0087,3.9963,3.9963,185300.0
2012-04-23 13:30:00,6.45,6.46,6.45,6.45,57900.0,3.9963,4.0025,3.9963,3.9963,57900.0
2012-04-23 13:40:00,6.46,6.46,6.43,6.44,128900.0,4.0025,4.0025,3.9839,3.9901,128900.0
2012-04-23 13:50:00,6.44,6.44,6.41,6.42,230900.0,3.9901,3.9901,3.9716,3.9777,230900.0
2012-04-23 14:00:00,6.42,6.42,6.4,6.4,101000.0,3.9777,3.9777,3.9654,3.9654,101000.0
2012-04-23 14:10:00,6.41,6.43,6.4,6.43,204100.0,3.9716,3.9839,3.9654,3.9839,204100.0
2012-04-23 14:20:00,6.43,6.44,6.42,6.44,467100.0,3.9839,3.9901,3.9777,3.9901,467100.0
2012-04-23 14:30:00,6.44,6.45,6.43,6.43,461600.0,3.9901,3.9963,3.9839,3.9839,461600.0
2012-04-23 14:40:00,6.44,6.44,6.4,6.41,510700.0,3.9901,3.9901,3.9654,3.9716,510700.0
2012-04-23 14:50:00,6.41,6.42,6.4,6.42,256800.0,3.9716,3.9777,3.9654,3.9777,256800.0
2012-04-23 15:00:00,6.41,6.42,6.4,6.41,380200.0,3.9716,3.9777,3.9654,3.9716,380200.0
2012-04-23 15:10:00,6.41,6.43,6.41,6.43,442100.0,3.9716,3.9839,3.9716,3.9839,442100.0
2012-04-23 15:20:00,6.43,6.43,6.4,6.42,688800.0,3.9839,3.9839,3.9654,3.9777,688800.0
2012-04-23 15:30:00,6.42,6.43,6.41,6.43,183000.0,3.9777,3.9839,3.9716,3.9839,183000.0
2012-04-23 15:40:00,6.43,6.43,6.42,6.43,542000.0,3.9839,3.9839,3.9777,3.9839,542000.0
2012-04-23 15:50:00,6.43,6.43,6.42,6.42,927800.0,3.9839,3.9839,3.9777,3.9777,927800.0
2012-04-24 09:30:00,6.46,6.5,6.44,6.49,524500.0,4.0025,4.0273,3.9901,4.0211,524500.0
2012-04-24 09:40:00,6.5,6.5,6.45,6.47,434700.0,4.0273,4.0273,3.9963,4.0087,434700.0
2012-04-24 09:50:00,6.47,6.47,6.46,6.46,283100.0,4.0087,4.0087,4.0025,4.0025,283100.0
2012-04-24 10:00:00,6.46,6.49,6.45,6.49,568600.0,4.0025,4.0211,3.9963,4.0211,568600.0
2012-04-24 10:10:00,6.49,6.49,6.46,6.47,838500.0,4.0211,4.0211,4.0025,4.0087,838500.0
2012-04-24 10:20:00,6.47,6.52,6.46,6.52,450200.0,4.0087,4.0397,4.0025,4.0397,450200.0
2012-04-24 10:30:00,6.52,6.53,6.51,6.52,1482400.0,4.0397,4.0459,4.0335,4.0397,1482400.0
2012-04-24 10:40:00,6.52,6.53,6.51,6.53,101600.0,4.0397,4.0459,4.0335,4.0459,101600.0
2012-04-24 10:50:00,6.53,6.55,6.52,6.53,575500.0,4.0459,4.0583,4.0397,4.0459,575500.0
2012-04-24 11:00:00,6.53,6.54,6.53,6.54,906800.0,4.0459,4.0521,4.0459,4.0521,906800.0
2012-04-24 11:10:00,6.54,6.57,6.53,6.54,922900.0,4.0521,4.0707,4.0459,4.0521,922900.0
2012-04-24 11:20:00,6.54,6.55,6.54,6.54,416700.0,4.0521,4.0583,4.0521,4.0521,416700.0
2012-04-24 11:30:00,6.55,6.55,6.52,6.52,333100.0,4.0583,4.0583,4.0397,4.0397,333100.0
2012-04-24 11:40:00,6.52,6.53,6.52,6.53,96300.0,4.0397,4.0459,4.0397,4.0459,96300.0
2012-04-24 11:50:00,6.53,6.55,6.52,6.54,902800.0,4.0459,4.0583,4.0397,4.0521,902800.0
2012-04-24 12:00:00,6.54,6.55,6.54,6.55,191300.0,4.0521,4.0583,4.0521,4.0583,191300.0
2012-04-24 12:10:00,6.54,6.55,6.54,6.54,67900.0,4.0521,4.0583,4.0521,4.0521,67900.0
2012-04-24 12:20:00,6.55,6.55,6.54,6.54,58900.0,4.0583,4.0583,4.0521,4.0521,58900.0
2012-04-24 12:30:00,6.54,6.55,6.54,6.54,132800.0,4.0521,4.0583,4.0521,4.0521,132800.0
2012-04-24 12:40:00,6.54,6.55,6.54,6.54,89100.0,4.0521,4.0583,4.0521,4.0521,89100.0
2012-04-24 12:50:00,6.54,6.55,6.54,6.54,92000.0,4.0521,4.0583,4.0521,4.0521,92000.0
2012-04-24 13:00:00,6.54,6.55,6.54,6.54,83000.0,4.0521,4.0583,4.0521,4.0521,83000.0
2012-04-24 13:10:00,6.54,6.55,6.54,6.54,121900.0,4.0521,4.0583,4.0521,4.0521,121900.0
2012-04-24 13:20:00,6.54,6.55,6.54,6.54,247700.0,4.0521,4.0583,4.0521,4.0521,247700.0
2012-04-24 13:30:00,6.54,6.56,6.54,6.55,241200.0,4.0521,4.0645,4.0521,4.0583,241200.0
2012-04-24 13:40:00,6.55,6.56,6.55,6.56,309600.0,4.0583,4.0645,4.0583,4.0645,309600.0
2012-04-24 13:50:00,6.55,6.56,6.55,6.56,417700.0,4.0583,4.0645,4.0583,4.0645,417700.0
2012-04-24 14:00:00,6.55,6.56,6.54,6.56,659600.0,4.0583,4.0645,4.0521,4.0645,659600.0
2012-04-24 14:10:00,6.55,6.56,6.52,6.52,1381400.0,4.0583,4.0645,4.0397,4.0397,1381400.0
2012-04-24 14:20:00,6.53,6.53,6.49,6.51,459000.0,4.0459,4.0459,4.0211,4.0335,459000.0
2012-04-24 14:30:00,6.51,6.56,6.5,6.56,643700.0,4.0335,4.0645,4.0273,4.0645,643700.0
2012-04-24 14:40:00,6.56,6.56,6.52,6.52,1601000.0,4.0645,4.0645,4.0397,4.0397,1601000.0
2012-04-24 14:50:00,6.53,6.53,6.52,6.52,509200.0,4.0459,4.0459,4.0397,4.0397,509200.0
2012-04-24 15:00:00,6.52,6.53,6.51,6.52,227300.0,4.0397,4.0459,4.0335,4.0397,227300.0
2012-04-24 15:10:00,6.52,6.53,6.51,6.52,233600.0,4.0397,4.0459,4.0335,4.0397,233600.0
2012-04-24 15:20:00,6.52,6.53,6.51,6.52,262800.0,4.0397,4.0459,4.0335,4.0397,262800.0
2012-04-24 15:30:00,6.52,6.52,6.5,6.52,582500.0,4.0397,4.0397,4.0273,4.0397,582500.0
2012-04-24 15:40:00,6.52,6.53,6.51,6.53,232300.0,4.0397,4.0459,4.0335,4.0459,232300.0
2012-04-24 15:50:00,6.53,6.54,6.52,6.54,915700.0,4.0459,4.0521,4.0397,4.0521,915700.0
2012-04-25 09:30:00,6.56,6.64,6.56,6.59,552800.0,4.0645,4.1141,4.0645,4.0831,552800.0
2012-04-25 09:40:00,6.59,6.62,6.58,6.62,262000.0,4.0831,4.1017,4.0769,4.1017,262000.0
2012-04-25 09:50:00,6.62,6.64,6.6,6.63,568700.0,4.1017,4.1141,4.0893,4.1079,568700.0
2012-04-25 10:00:00,6.62,6.63,6.55,6.6,1271600.0,4.1017,4.1079,4.0583,4.0893,1271600.0
2012-04-25 10:10:00,6.6,6.62,6.59,6.6,960900.0,4.0893,4.1017,4.0831,4.0893,960900.0
2012-04-25 10:20:00,6.6,6.6,6.58,6.58,812000.0,4.0893,4.0893,4.0769,4.0769,812000.0
2012-04-25 10:30:00,6.58,6.59,6.57,6.58,393500.0,4.0769,4.0831,4.0707,4.0769,393500.0
2012-04-25 10:40:00,6.58,6.58,6.56,6.58,420500.0,4.0769,4.0769,4.0645,4.0769,420500.0
2012-04-25 10:50:00,6.58,6.58,6.57,6.57,128400.0,4.0769,4.0769,4.0707,4.0707,128400.0
2012-04-25 11:00:00,6.58,6.58,6.56,6.57,1291900.0,4.0769,4.0769,4.0645,4.0707,1291900.0
2012-04-25 11:10:00,6.57,6.58,6.56,6.58,446100.0,4.0707,4.0769,4.0645,4.0769,446100.0
2012-04-25 11:20:00,6.58,6.58,6.57,6.58,199000.0,4.0769,4.0769,4.0707,4.0769,199000.0
2012-04-25 11:30:00,6.58,6.58,6.57,6.58,199200.0,4.0769,4.0769,4.0707,4.0769,199200.0
2012-04-25 11:40:00,6.58,6.58,6.57,6.57,211200.0,4.0769,4.0769,4.0707,4.0707,211200.0
2012-04-25 11:50:00,6.58,6.58,6.57,6.58,229000.0,4.0769,4.0769,4.0707,4.0769,229000.0
2012-04-25 12:00:00,6.58,6.6,6.57,6.58,926100.0,4.0769,4.0893,4.0707,4.0769,926100.0
2012-04-25 12:10:00,6.58,6.6,6.56,6.58,622300.0,4.0769,4.0893,4.0645,4.0769,622300.0
2012-04-25 12:20:00,6.58,6.6,6.57,6.58,619800.0,4.0769,4.0893,4.0707,4.0769,619800.0
2012-04-25 12:30:00,6.59,6.6,6.57,6.58,189100.0,4.0831,4.0893,4.0707,4.0769,189100.0
2012-04-25 12:40:00,6.58,6.59,6.58,6.59,370200.0,4.0769,4.0831,4.0769,4.0831,370200.0
2012-04-25 12:50:00,6.59,6.62,6.58,6.62,226200.0,4.0831,4.1017,4.0769,4.1017,226200.0
2012-04-25 13:00:00,6.62,6.63,6.61,6.63,195300.0,4.1017,4.1079,4.0955,4.1079,195300.0
2012-04-25 13:10:00,6.63,6.63,6.62,6.63,80700.0,4.1079,4.1079,4.1017,4.1079,80700.0
2012-04-25 13:20:00,6.63,6.63,6.62,6.63,75100.0,4.1079,4.1079,4.1017,4.1079,75100.0
2012-04-25 13:30:00,6.63,6.64,6.62,6.64,159600.0,4.1079,4.1141,4.1017,4.1141,159600.0
2012-04-25 13:40:00,6.64,6.64,6.63,6.63,80400.0,4.1141,4.1141,4.1079,4.1079,80400.0
2012-04-25 13:50:00,6.63,6.64,6.62,6.63,210600.0,4.1079,4.1141,4.1017,4.1079,210600.0
2012-04-25 14:00:00,6.62,6.62,6.6,6.61,169700.0,4.1017,4.1017,4.0893,4.0955,169700.0
2012-04-25 14:10:00,6.6,6.63,6.6,6.62,161300.0,4.0893,4.1079,4.0893,4.1017,161300.0
2012-04-25 14:20:00,6.63,6.65,6.63,6.64,369600.0,4.1079,4.1203,4.1079,4.1141,369600.0
2012-04-25 14:30:00,6.64,6.64,6.62,6.64,305000.0,4.1141,4.1141,4.1017,4.1141,305000.0
2012-04-25 14:40:00,6.63,6.65,6.63,6.64,162200.0,4.1079,4.1203,4.1079,4.1141,162200.0
2012-04-25 14:50:00,6.64,6.65,6.63,6.65,192300.0,4.1141,4.1203,4.1079,4.1203,192300.0
2012-04-25 15:00:00,6.65,6.65,6.64,6.65,129600.0,4.1203,4.1203,4.1141,4.1203,129600.0
2012-04-25 15:10:00,6.64,6.65,6.63,6.65,468400.0,4.1141,4.1203,4.1079,4.1203,468400.0
2012-04-25 15:20:00,6.64,6.65,6.64,6.64,246000.0,4.1141,4.1203,4.1141,4.1141,246000.0
2012-04-25 15:30:00,6.63,6.65,6.63,6.65,263900.0,4.1079,4.1203,4.1079,4.1203,263900.0
2012-04-25 15:40:00,6.65,6.65,6.64,6.65,457400.0,4.1203,4.1203,4.1141,4.1203,457400.0
2012-04-25 15:50:00,6.65,6.68,6.64,6.67,1913500.0,4.1203,4.1388,4.1141,4.1326,1913500.0
2012-04-26 09:30:00,6.65,6.65,6.59,6.64,261800.0,4.1203,4.1203,4.0831,4.1141,261800.0
2012-04-26 09:40:00,6.64,6.65,6.59,6.62,716500.0,4.1141,4.1203,4.0831,4.1017,716500.0
2012-04-26 09:50:00,6.62,6.63,6.58,6.59,1509400.0,4.1017,4.1079,4.0769,4.0831,1509400.0
2012-04-26 10:00:00,6.59,6.62,6.58,6.6,649900.0,4.0831,4.1017,4.0769,4.0893,649900.0
2012-04-26 10:10:00,6.61,6.61,6.58,6.61,967300.0,4.0955,4.0955,4.0769,4.0955,967300.0
2012-04-26 10:20:00,6.61,6.61,6.58,6.59,423300.0,4.0955,4.0955,4.0769,4.0831,423300.0
2012-04-26 10:30:00,6.59,6.59,6.57,6.59,308200.0,4.0831,4.0831,4.0707,4.0831,308200.0
2012-04-26 10:40:00,6.58,6.64,6.58,6.64,524900.0,4.0769,4.1141,4.0769,4.1141,524900.0
2012-04-26 10:50:00,6.64,6.64,6.59,6.62,690100.0,4.1141,4.1141,4.0831,4.1017,690100.0
2012-04-26 11:00:00,6.62,6.63,6.61,6.63,185200.0,4.1017,4.1079,4.0955,4.1079,185200.0
2012-04-26 11:10:00,6.62,6.63,6.61,6.62,177900.0,4.1017,4.1079,4.0955,4.1017,177900.0
2012-04-26 11:20:00,6.61,6.64,6.61,6.64,319700.0,4.0955,4.1141,4.0955,4.1141,319700.0
2012-04-26 11:30:00,6.64,6.65,6.63,6.65,148200.0,4.1141,4.1203,4.1079,4.1203,148200.0
2012-04-26 11:40:00,6.64,6.65,6.63,6.64,116700.0,4.1141,4.1203,4.1079,4.1141,116700.0
2012-04-26 11:50:00,6.64,6.65,6.63,6.64,146700.0,4.1141,4.1203,4.1079,4.1141,146700.0
2012-04-26 12:00:00,6.64,6.64,6.63,6.64,124900.0,4.1141,4.1141,4.1079,4.1141,124900.0
2012-04-26 12:10:00,6.64,6.64,6.63,6.64,44200.0,4.1141,4.1141,4.1079,4.1141,44200.0
2012-04-26 12:20:00,6.64,6.64,6.63,6.63,62000.0,4.1141,4.1141,4.1079,4.1079,62000.0
2012-04-26 12:30:00,6.64,6.64,6.62,6.62,79500.0,4.1141,4.1141,4.1017,4.1017,79500.0
2012-04-26 12:40:00,6.63,6.63,6.62,6.63,47100.0,4.1079,4.1079,4.1017,4.1079,47100.0
2012-04-26 12:50:00,6.63,6.63,6.62,6.63,85400.0,4.1079,4.1079,4.1017,4.1079,85400.0
2012-04-26 13:00:00,6.63,6.64,6.63,6.64,119400.0,4.1079,4.1141,4.1079,4.1141,119400.0
2012-04-26 13:10:00,6.64,6.65,6.63,6.64,191200.0,4.1141,4.1203,4.1079,4.1141,191200.0
2012-04-26 13:20:00,6.65,6.65,6.64,6.65,64100.0,4.1203,4.1203,4.1141,4.1203,64100.0
2012-04-26 13:30:00,6.65,6.66,6.64,6.65,220900.0,4.1203,4.1264,4.1141,4.1203,220900.0
2012-04-26 13:40:00,6.65,6.65,6.64,6.65,150700.0,4.1203,4.1203,4.1141,4.1203,150700.0
2012-04-26 13:50:00,6.65,6.65,6.64,6.65,61000.0,4.1203,4.1203,4.1141,4.1203,61000.0
2012-04-26 14:00:00,6.64,6.65,6.64,6.65,74000.0,4.1141,4.1203,4.1141,4.1203,74000.0
2012-04-26 14:10:00,6.65,6.66,6.64,6.65,281600.0,4.1203,4.1264,4.1141,4.1203,281600.0
2012-04-26 14:20:00,6.66,6.66,6.65,6.66,149200.0,4.1264,4.1264,4.1203,4.1264,149200.0
2012-04-26 14:30:00,6.66,6.67,6.65,6.67,194700.0,4.1264,4.1326,4.1203,4.1326,194700.0
2012-04-26 14:40:00,6.67,6.67,6.66,6.67,296800.0,4.1326,4.1326,4.1264,4.1326,296800.0
2012-04-26 14:50:00,6.67,6.68,6.66,6.68,362500.0,4.1326,4.1388,4.1264,4.1388,362500.0
2012-04-26 15:00:00,6.68,6.69,6.67,6.68,500600.0,4.1388,4.145,4.1326,4.1388,500600.0
2012-04-26 15:10:00,6.68,6.69,6.67,6.69,270800.0,4.1388,4.145,4.1326,4.145,270800.0
2012-04-26 15:20:00,6.69,6.7,6.68,6.69,348800.0,4.145,4.1512,4.1388,4.145,348800.0
2012-04-26 15:30:00,6.69,6.7,6.66,6.68,789700.0,4.145,4.1512,4.1264,4.1388,789700.0
2012-04-26 15:40:00,6.67,6.68,6.67,6.68,651500.0,4.1326,4.1388,4.1326,4.1388,651500.0
2012-04-26 15:50:00,6.68,6.7,6.67,6.7,2352200.0,4.1388,4.1512,4.1326,4.1512,2352200.0
2012-04-27 09:30:00,6.72,6.73,6.69,6.7,558400.0,4.1636,4.1698,4.145,4.1512,558400.0
2012-04-27 09:40:00,6.7,6.71,6.65,6.66,467700.0,4.1512,4.1574,4.1203,4.1264,467700.0
2012-04-27 09:50:00,6.66,6.7,6.65,6.69,642700.0,4.1264,4.1512,4.1203,4.145,642700.0
2012-04-27 10:00:00,6.69,6.69,6.64,6.66,732200.0,4.145,4.145,4.1141,4.1264,732200.0
2012-04-27 10:10:00,6.67,6.68,6.64,6.68,396700.0,4.1326,4.1388,4.1141,4.1388,396700.0
2012-04-27 10:20:00,6.68,6.68,6.66,6.67,92700.0,4.1388,4.1388,4.1264,4.1326,92700.0
2012-04-27 10:30:00,6.67,6.68,6.66,6.68,204400.0,4.1326,4.1388,4.1264,4.1388,204400.0
2012-04-27 10:40:00,6.68,6.68,6.65,6.66,137700.0,4.1388,4.1388,4.1203,4.1264,137700.0
2012-04-27 10:50:00,6.66,6.68,6.65,6.68,267100.0,4.1264,4.1388,4.1203,4.1388,267100.0
2012-04-27 11:00:00,6.68,6.69,6.65,6.66,905300.0,4.1388,4.145,4.1203,4.1264,905300.0
2012-04-27 11:10:00,6.66,6.69,6.66,6.67,248900.0,4.1264,4.145,4.1264,4.1326,248900.0
2012-04-27 11:20:00,6.67,6.69,6.67,6.69,100600.0,4.1326,4.145,4.1326,4.145,100600.0
2012-04-27 11:30:00,6.68,6.69,6.68,6.69,176700.0,4.1388,4.145,4.1388,4.145,176700.0
2012-04-27 11:40:00,6.69,6.7,6.68,6.69,119800.0,4.145,4.1512,4.1388,4.145,119800.0
2012-04-27 11:50:00,6.7,6.71,6.69,6.71,191900.0,4.1512,4.1574,4.145,4.1574,191900.0
2012-04-27 12:00:00,6.71,6.71,6.69,6.71,189900.0,4.1574,4.1574,4.145,4.1574,189900.0
2012-04-27 12:10:00,6.71,6.71,6.69,6.69,186500.0,4.1574,4.1574,4.145,4.145,186500.0
2012-04-27 12:20:00,6.7,6.7,6.69,6.7,166600.0,4.1512,4.1512,4.145,4.1512,166600.0
2012-04-27 12:30:00,6.7,6.7,6.68,6.68,159800.0,4.1512,4.1512,4.1388,4.1388,159800.0
2012-04-27 12:40:00,6.69,6.69,6.68,6.69,134800.0,4.145,4.145,4.1388,4.145,134800.0
2012-04-27 12:50:00,6.68,6.69,6.68,6.69,75000.0,4.1388,4.145,4.1388,4.145,75000.0
2012-04-27 13:00:00,6.69,6.7,6.68,6.7,204500.0,4.145,4.1512,4.1388,4.1512,204500.0
2012-04-27 13:10:00,6.7,6.7,6.69,6.7,14900.0,4.1512,4.1512,4.145,4.1512,14900.0
2012-04-27 13:20:00,6.7,6.73,6.69,6.72,570800.0,4.1512,4.1698,4.145,4.1636,570800.0
2012-04-27 13:30:00,6.72,6.73,6.71,6.72,240900.0,4.1636,4.1698,4.1574,4.1636,240900.0
2012-04-27 13:40:00,6.72,6.72,6.71,6.71,147100.0,4.1636,4.1636,4.1574,4.1574,147100.0
2012-04-27 13:50:00,6.72,6.72,6.71,6.71,180300.0,4.1636,4.1636,4.1574,4.1574,180300.0
2012-04-27 14:00:00,6.72,6.73,6.71,6.73,215600.0,4.1636,4.1698,4.1574,4.1698,215600.0
2012-04-27 14:10:00,6.73,6.73,6.72,6.73,142100.0,4.1698,4.1698,4.1636,4.1698,142100.0
2012-04-27 14:20:00,6.73,6.74,6.71,6.71,424500.0,4.1698,4.176,4.1574,4.1574,424500.0
2012-04-27 14:30:00,6.71,6.72,6.7,6.72,234400.0,4.1574,4.1636,4.1512,4.1636,234400.0
2012-04-27 14:40:00,6.72,6.72,6.71,6.72,35000.0,4.1636,4.1636,4.1574,4.1636,35000.0
2012-04-27 14:50:00,6.72,6.72,6.71,6.72,63300.0,4.1636,4.1636,4.1574,4.1636,63300.0
2012-04-27 15:00:00,6.71,6.72,6.71,6.72,98600.0,4.1574,4.1636,4.1574,4.1636,98600.0
2012-04-27 15:10:00,6.72,6.73,6.71,6.72,190300.0,4.1636,4.1698,4.1574,4.1636,190300.0
2012-04-27 15:20:00,6.72,6.73,6.72,6.73,119400.0,4.1636,4.1698,4.1636,4.1698,119400.0
2012-04-27 15:30:00,6.73,6.73,6.72,6.73,168400.0,4.1698,4.1698,4.1636,4.1698,168400.0
2012-04-27 15:40:00,6.73,6.73,6.71,6.71,544700.0,4.1698,4.1698,4.1574,4.1574,544700.0
2012-04-27 15:50:00,6.71,6.73,6.71,6.73,973600.0,4.1574,4.1698,4.1574,4.1698,973600.0
2012-04-30 09:30:00,6.74,6.74,6.66,6.68,304200.0,4.176,4.176,4.1264,4.1388,304200.0
2012-04-30 09:40:00,6.68,6.69,6.65,6.67,281900.0,4.1388,4.145,4.1203,4.1326,281900.0
2012-04-30 09:50:00,6.67,6.68,6.64,6.66,256700.0,4.1326,4.1388,4.1141,4.1264,256700.0
2012-04-30 10:00:00,6.66,6.66,6.63,6.63,147900.0,4.1264,4.1264,4.1079,4.1079,147900.0
2012-04-30 10:10:00,6.64,6.66,6.62,6.65,306300.0,4.1141,4.1264,4.1017,4.1203,306300.0
2012-04-30 10:20:00,6.64,6.66,6.63,6.64,160200.0,4.1141,4.1264,4.1079,4.1141,160200.0
2012-04-30 10:30:00,6.64,6.64,6.62,6.62,264100.0,4.1141,4.1141,4.1017,4.1017,264100.0
2012-04-30 10:40:00,6.63,6.63,6.61,6.62,280300.0,4.1079,4.1079,4.0955,4.1017,280300.0
2012-04-30 10:50:00,6.62,6.63,6.61,6.63,109600.0,4.1017,4.1079,4.0955,4.1079,109600.0
2012-04-30 11:00:00,6.63,6.65,6.62,6.64,127100.0,4.1079,4.1203,4.1017,4.1141,127100.0
2012-04-30 11:10:00,6.64,6.65,6.63,6.64,93400.0,4.1141,4.1203,4.1079,4.1141,93400.0
2012-04-30 11:20:00,6.64,6.65,6.63,6.63,89900.0,4.1141,4.1203,4.1079,4.1079,89900.0
2012-04-30 11:30:00,6.63,6.64,6.62,6.63,45900.0,4.1079,4.1141,4.1017,4.1079,45900.0
2012-04-30 11:40:00,6.63,6.63,6.62,6.63,29700.0,4.1079,4.1079,4.1017,4.1079,29700.0
2012-04-30 11:50:00,6.63,6.64,6.62,6.64,152200.0,4.1079,4.1141,4.1017,4.1141,152200.0
2012-04-30 12:00:00,6.64,6.64,6.63,6.64,42600.0,4.1141,4.1141,4.1079,4.1141,42600.0
2012-04-30 12:10:00,6.64,6.64,6.63,6.64,24000.0,4.1141,4.1141,4.1079,4.1141,24000.0
2012-04-30 12:20:00,6.64,6.67,6.63,6.65,277000.0,4.1141,4.1326,4.1079,4.1203,277000.0
2012-04-30 12:30:00,6.65,6.66,6.64,6.65,93900.0,4.1203,4.1264,4.1141,4.1203,93900.0
2012-04-30 12:40:00,6.65,6.65,6.64,6.65,45500.0,4.1203,4.1203,4.1141,4.1203,45500.0
2012-04-30 12:50:00,6.64,6.66,6.63,6.63,232200.0,4.1141,4.1264,4.1079,4.1079,232200.0
2012-04-30 13:00:00,6.64,6.64,6.62,6.63,130800.0,4.1141,4.1141,4.1017,4.1079,130800.0
2012-04-30 13:10:00,6.62,6.65,6.62,6.64,148600.0,4.1017,4.1203,4.1017,4.1141,148600.0
2012-04-30 13:20:00,6.63,6.64,6.63,6.64,151200.0,4.1079,4.1141,4.1079,4.1141,151200.0
2012-04-30 13:30:00,6.64,6.64,6.63,6.64,116600.0,4.1141,4.1141,4.1079,4.1141,116600.0
2012-04-30 13:40:00,6.64,6.64,6.63,6.64,39000.0,4.1141,4.1141,4.1079,4.1141,39000.0
2012-04-30 13:50:00,6.64,6.64,6.62,6.63,76200.0,4.1141,4.1141,4.1017,4.1079,76200.0
2012-04-30 14:00:00,6.62,6.63,6.62,6.62,60700.0,4.1017,4.1079,4.1017,4.1017,60700.0
2012-04-30 14:10:00,6.62,6.63,6.62,6.63,76200.0,4.1017,4.1079,4.1017,4.1079,76200.0
2012-04-30 14:20:00,6.63,6.63,6.62,6.63,153900.0,4.1079,4.1079,4.1017,4.1079,153900.0
2012-04-30 14:30:00,6.63,6.63,6.6,6.61,483100.0,4.1079,4.1079,4.0893,4.0955,483100.0
2012-04-30 14:40:00,6.61,6.62,6.6,6.62,261200.0,4.0955,4.1017,4.0893,4.1017,261200.0
2012-04-30 14:50:00,6.62,6.62,6.61,6.61,91600.0,4.1017,4.1017,4.0955,4.0955,91600.0
2012-04-30 15:00:00,6.62,6.63,6.61,6.62,417200.0,4.1017,4.1079,4.0955,4.1017,417200.0
2012-04-30 15:10:00,6.63,6.63,6.62,6.63,111600.0,4.1079,4.1079,4.1017,4.1079,111600.0
2012-04-30 15:20:00,6.63,6.64,6.62,6.64,386200.0,4.1079,4.1141,4.1017,4.1141,386200.0
2012-04-30 15:30:00,6.64,6.65,6.63,6.64,506300.0,4.1141,4.1203,4.1079,4.1141,506300.0
2012-04-30 15:40:00,6.65,6.68,6.65,6.66,582100.0,4.1203,4.1388,4.1203,4.1264,582100.0
2012-04-30 15:50:00,6.66,6.71,6.65,6.69,2324200.0,4.1264,4.1574,4.1203,4.145,2324200.0
2012-05-01 09:30:00,6.69,6.74,6.68,6.72,263300.0,4.145,4.176,4.1388,4.1636,263300.0
2012-05-01 09:40:00,6.73,6.74,6.68,6.69,233900.0,4.1698,4.176,4.1388,4.145,233900.0
2012-05-01 09:50:00,6.7,6.7,6.68,6.69,246200.0,4.1512,4.1512,4.1388,4.145,246200.0
2012-05-01 10:00:00,6.7,6.75,6.69,6.74,246800.0,4.1512,4.1822,4.145,4.176,246800.0
2012-05-01 10:10:00,6.74,6.77,6.73,6.77,304800.0,4.176,4.1946,4.1698,4.1946,304800.0
2012-05-01 10:20:00,6.77,6.77,6.76,6.77,132400.0,4.1946,4.1946,4.1884,4.1946,132400.0
2012-05-01 10:30:00,6.77,6.77,6.76,6.77,81600.0,4.1946,4.1946,4.1884,4.1946,81600.0
2012-05-01 10:40:00,6.76,6.78,6.76,6.77,274700.0,4.1884,4.2008,4.1884,4.1946,274700.0
2012-05-01 10:50:00,6.78,6.78,6.77,6.78,115000.0,4.2008,4.2008,4.1946,4.2008,115000.0
2012-05-01 11:00:00,6.78,6.78,6.77,6.78,112500.0,4.2008,4.2008,4.1946,4.2008,112500.0
2012-05-01 11:10:00,6.78,6.78,6.77,6.78,108500.0,4.2008,4.2008,4.1946,4.2008,108500.0
2012-05-01 11:20:00,6.78,6.78,6.77,6.78,100500.0,4.2008,4.2008,4.1946,4.2008,100500.0
2012-05-01 11:30:00,6.78,6.78,6.77,6.78,50100.0,4.2008,4.2008,4.1946,4.2008,50100.0
2012-05-01 11:40:00,6.78,6.81,6.77,6.81,347900.0,4.2008,4.2194,4.1946,4.2194,347900.0
2012-05-01 11:50:00,6.81,6.82,6.8,6.82,145800.0,4.2194,4.2256,4.2132,4.2256,145800.0
2012-05-01 12:00:00,6.82,6.82,6.8,6.8,376900.0,4.2256,4.2256,4.2132,4.2132,376900.0
2012-05-01 12:10:00,6.8,6.81,6.79,6.8,129100.0,4.2132,4.2194,4.207,4.2132,129100.0
2012-05-01 12:20:00,6.79,6.8,6.79,6.79,78300.0,4.207,4.2132,4.207,4.207,78300.0
2012-05-01 12:30:00,6.79,6.83,6.79,6.83,388800.0,4.207,4.2318,4.207,4.2318,388800.0
2012-05-01 12:40:00,6.83,6.83,6.82,6.83,45200.0,4.2318,4.2318,4.2256,4.2318,45200.0
2012-05-01 12:50:00,6.83,6.83,6.82,6.82,121100.0,4.2318,4.2318,4.2256,4.2256,121100.0
2012-05-01 13:00:00,6.83,6.83,6.82,6.82,103200.0,4.2318,4.2318,4.2256,4.2256,103200.0
2012-05-01 13:10:00,6.83,6.83,6.79,6.8,328300.0,4.2318,4.2318,4.207,4.2132,328300.0
2012-05-01 13:20:00,6.79,6.8,6.79,6.8,125800.0,4.207,4.2132,4.207,4.2132,125800.0
2012-05-01 13:30:00,6.8,6.8,6.79,6.8,97200.0,4.2132,4.2132,4.207,4.2132,97200.0
2012-05-01 13:40:00,6.8,6.8,6.79,6.79,67200.0,4.2132,4.2132,4.207,4.207,67200.0
2012-05-01 13:50:00,6.8,6.81,6.79,6.81,111700.0,4.2132,4.2194,4.207,4.2194,111700.0
2012-05-01 14:00:00,6.8,6.81,6.79,6.79,99000.0,4.2132,4.2194,4.207,4.207,99000.0
2012-05-01 14:10:00,6.79,6.81,6.79,6.81,139700.0,4.207,4.2194,4.207,4.2194,139700.0
2012-05-01 14:20:00,6.81,6.82,6.77,6.8,334300.0,4.2194,4.2256,4.1946,4.2132,334300.0
2012-05-01 14:30:00,6.8,6.8,6.79,6.8,67400.0,4.2132,4.2132,4.207,4.2132,67400.0
2012-05-01 14:40:00,6.79,6.8,6.78,6.8,194000.0,4.207,4.2132,4.2008,4.2132,194000.0
2012-05-01 14:50:00,6.79,6.8,6.77,6.78,308900.0,4.207,4.2132,4.1946,4.2008,308900.0
2012-05-01 15:00:00,6.78,6.79,6.77,6.78,233000.0,4.2008,4.207,4.1946,4.2008,233000.0
2012-05-01 15:10:00,6.78,6.8,6.77,6.79,506900.0,4.2008,4.2132,4.1946,4.207,506900.0
2012-05-01 15:20:00,6.79,6.8,6.76,6.77,216100.0,4.207,4.2132,4.1884,4.1946,216100.0
2012-05-01 15:30:00,6.77,6.78,6.76,6.77,274600.0,4.1946,4.2008,4.1884,4.1946,274600.0
2012-05-01 15:40:00,6.77,6.78,6.77,6.78,203100.0,4.1946,4.2008,4.1946,4.2008,203100.0
2012-05-01 15:50:00,6.78,6.79,6.74,6.77,1843800.0,4.2008,4.207,4.176,4.1946,1843800.0
2012-05-02 09:30:00,6.7,6.71,6.64,6.66,610900.0,4.1512,4.1574,4.1141,4.1264,610900.0
2012-05-02 09:40:00,6.66,6.69,6.65,6.69,116300.0,4.1264,4.145,4.1203,4.145,116300.0
2012-05-02 09:50:00,6.68,6.7,6.66,6.68,266400.0,4.1388,4.1512,4.1264,4.1388,266400.0
2012-05-02 10:00:00,6.68,6.68,6.63,6.68,391800.0,4.1388,4.1388,4.1079,4.1388,391800.0
2012-05-02 10:10:00,6.68,6.68,6.65,6.68,213200.0,4.1388,4.1388,4.1203,4.1388,213200.0
2012-05-02 10:20:00,6.68,6.68,6.65,6.67,352300.0,4.1388,4.1388,4.1203,4.1326,352300.0
2012-05-02 10:30:00,6.67,6.67,6.64,6.67,506400.0,4.1326,4.1326,4.1141,4.1326,506400.0
2012-05-02 10:40:00,6.66,6.68,6.66,6.68,87000.0,4.1264,4.1388,4.1264,4.1388,87000.0
2012-05-02 10:50:00,6.68,6.7,6.67,6.67,160000.0,4.1388,4.1512,4.1326,4.1326,160000.0
2012-05-02 11:00:00,6.67,6.7,6.67,6.68,215200.0,4.1326,4.1512,4.1326,4.1388,215200.0
2012-05-02 11:10:00,6.68,6.69,6.66,6.66,87500.0,4.1388,4.145,4.1264,4.1264,87500.0
2012-05-02 11:20:00,6.67,6.68,6.66,6.68,90700.0,4.1326,4.1388,4.1264,4.1388,90700.0
2012-05-02 11:30:00,6.68,6.68,6.67,6.68,38100.0,4.1388,4.1388,4.1326,4.1388,38100.0
2012-05-02 11:40:00,6.68,6.72,6.67,6.72,340600.0,4.1388,4.1636,4.1326,4.1636,340600.0
2012-05-02 11:50:00,6.72,6.72,6.68,6.68,325800.0,4.1636,4.1636,4.1388,4.1388,325800.0
2012-05-02 12:00:00,6.68,6.69,6.67,6.67,47400.0,4.1388,4.145,4.1326,4.1326,47400.0
2012-05-02 12:10:00,6.68,6.71,6.67,6.71,111200.0,4.1388,4.1574,4.1326,4.1574,111200.0
2012-05-02 12:20:00,6.71,6.74,6.71,6.73,86400.0,4.1574,4.176,4.1574,4.1698,86400.0
2012-05-02 12:30:00,6.73,6.73,6.72,6.72,27700.0,4.1698,4.1698,4.1636,4.1636,27700.0
2012-05-02 12:40:00,6.73,6.73,6.69,6.69,201600.0,4.1698,4.1698,4.145,4.145,201600.0
2012-05-02 12:50:00,6.69,6.7,6.69,6.69,44700.0,4.145,4.1512,4.145,4.145,44700.0
2012-05-02 13:00:00,6.69,6.7,6.69,6.69,63800.0,4.145,4.1512,4.145,4.145,63800.0
2012-05-02 13:10:00,6.69,6.7,6.68,6.68,59200.0,4.145,4.1512,4.1388,4.1388,59200.0
2012-05-02 13:20:00,6.68,6.68,6.67,6.68,171400.0,4.1388,4.1388,4.1326,4.1388,171400.0
2012-05-02 13:30:00,6.68,6.69,6.67,6.68,168900.0,4.1388,4.145,4.1326,4.1388,168900.0
2012-05-02 13:40:00,6.68,6.71,6.68,6.71,130000.0,4.1388,4.1574,4.1388,4.1574,130000.0
2012-05-02 13:50:00,6.71,6.72,6.7,6.72,79700.0,4.1574,4.1636,4.1512,4.1636,79700.0
2012-05-02 14:00:00,6.72,6.72,6.71,6.72,76100.0,4.1636,4.1636,4.1574,4.1636,76100.0
2012-05-02 14:10:00,6.72,6.72,6.71,6.72,62500.0,4.1636,4.1636,4.1574,4.1636,62500.0
2012-05-02 14:20:00,6.72,6.73,6.71,6.73,109300.0,4.1636,4.1698,4.1574,4.1698,109300.0
2012-05-02 14:30:00,6.73,6.73,6.69,6.69,276400.0,4.1698,4.1698,4.145,4.145,276400.0
2012-05-02 14:40:00,6.69,6.7,6.69,6.7,70800.0,4.145,4.1512,4.145,4.1512,70800.0
2012-05-02 14:50:00,6.7,6.7,6.69,6.7,51600.0,4.1512,4.1512,4.145,4.1512,51600.0
2012-05-02 15:00:00,6.7,6.7,6.66,6.66,150900.0,4.1512,4.1512,4.1264,4.1264,150900.0
2012-05-02 15:10:00,6.66,6.67,6.66,6.67,63500.0,4.1264,4.1326,4.1264,4.1326,63500.0
2012-05-02 15:20:00,6.66,6.69,6.66,6.69,228500.0,4.1264,4.145,4.1264,4.145,228500.0
2012-05-02 15:30:00,6.69,6.69,6.68,6.69,383400.0,4.145,4.145,4.1388,4.145,383400.0
2012-05-02 15:40:00,6.69,6.72,6.69,6.72,451900.0,4.145,4.1636,4.145,4.1636,451900.0
2012-05-02 15:50:00,6.72,6.74,6.68,6.72,2243600.0,4.1636,4.176,4.1388,4.1636,2243600.0
2012-05-03 09:30:00,6.72,6.75,6.7,6.72,179100.0,4.1636,4.1822,4.1512,4.1636,179100.0
2012-05-03 09:40:00,6.72,6.75,6.71,6.75,116900.0,4.1636,4.1822,4.1574,4.1822,116900.0
2012-05-03 09:50:00,6.75,6.78,6.75,6.77,338300.0,4.1822,4.2008,4.1822,4.1946,338300.0
2012-05-03 10:00:00,6.76,6.77,6.66,6.69,793700.0,4.1884,4.1946,4.1264,4.145,793700.0
2012-05-03 10:10:00,6.69,6.69,6.66,6.67,359400.0,4.145,4.145,4.1264,4.1326,359400.0
2012-05-03 10:20:00,6.67,6.67,6.63,6.67,438500.0,4.1326,4.1326,4.1079,4.1326,438500.0
2012-05-03 10:30:00,6.67,6.69,6.67,6.69,74900.0,4.1326,4.145,4.1326,4.145,74900.0
2012-05-03 10:40:00,6.69,6.7,6.68,6.7,131500.0,4.145,4.1512,4.1388,4.1512,131500.0
2012-05-03 10:50:00,6.7,6.73,6.7,6.73,597400.0,4.1512,4.1698,4.1512,4.1698,597400.0
2012-05-03 11:00:00,6.73,6.73,6.72,6.73,87100.0,4.1698,4.1698,4.1636,4.1698,87100.0
2012-05-03 11:10:00,6.73,6.75,6.72,6.74,243900.0,4.1698,4.1822,4.1636,4.176,243900.0
2012-05-03 11:20:00,6.73,6.76,6.73,6.75,352800.0,4.1698,4.1884,4.1698,4.1822,352800.0
2012-05-03 11:30:00,6.76,6.76,6.73,6.74,179500.0,4.1884,4.1884,4.1698,4.176,179500.0
2012-05-03 11:40:00,6.73,6.74,6.69,6.69,392800.0,4.1698,4.176,4.145,4.145,392800.0
2012-05-03 11:50:00,6.69,6.72,6.69,6.72,300600.0,4.145,4.1636,4.145,4.1636,300600.0
2012-05-03 12:00:00,6.71,6.74,6.71,6.71,1111300.0,4.1574,4.176,4.1574,4.1574,1111300.0
2012-05-03 12:10:00,6.72,6.74,6.71,6.74,113700.0,4.1636,4.176,4.1574,4.176,113700.0
2012-05-03 12:20:00,6.74,6.74,6.72,6.72,78300.0,4.176,4.176,4.1636,4.1636,78300.0
2012-05-03 12:30:00,6.73,6.73,6.7,6.73,803900.0,4.1698,4.1698,4.1512,4.1698,803900.0
2012-05-03 12:40:00,6.72,6.73,6.69,6.7,181100.0,4.1636,4.1698,4.145,4.1512,181100.0
2012-05-03 12:50:00,6.69,6.7,6.69,6.69,49600.0,4.145,4.1512,4.145,4.145,49600.0
2012-05-03 13:00:00,6.68,6.7,6.68,6.68,180200.0,4.1388,4.1512,4.1388,4.1388,180200.0
2012-05-03 13:10:00,6.69,6.69,6.67,6.69,66100.0,4.145,4.145,4.1326,4.145,66100.0
2012-05-03 13:20:00,6.69,6.69,6.68,6.68,105100.0,4.145,4.145,4.1388,4.1388,105100.0
2012-05-03 13:30:00,6.69,6.69,6.67,6.67,75800.0,4.145,4.145,4.1326,4.1326,75800.0
2012-05-03 13:40:00,6.68,6.68,6.64,6.66,265900.0,4.1388,4.1388,4.1141,4.1264,265900.0
2012-05-03 13:50:00,6.66,6.68,6.65,6.66,140700.0,4.1264,4.1388,4.1203,4.1264,140700.0
2012-05-03 14:00:00,6.67,6.67,6.65,6.66,115900.0,4.1326,4.1326,4.1203,4.1264,115900.0
2012-05-03 14:10:00,6.66,6.67,6.64,6.67,151400.0,4.1264,4.1326,4.1141,4.1326,151400.0
2012-05-03 14:20:00,6.66,6.67,6.65,6.66,67000.0,4.1264,4.1326,4.1203,4.1264,67000.0
2012-05-03 14:30:00,6.66,6.66,6.65,6.66,25700.0,4.1264,4.1264,4.1203,4.1264,25700.0
2012-05-03 14:40:00,6.66,6.66,6.65,6.66,41300.0,4.1264,4.1264,4.1203,4.1264,41300.0
2012-05-03 14:50:00,6.65,6.66,6.65,6.66,56300.0,4.1203,4.1264,4.1203,4.1264,56300.0
2012-05-03 15:00:00,6.66,6.67,6.65,6.65,668200.0,4.1264,4.1326,4.1203,4.1203,668200.0
2012-05-03 15:10:00,6.66,6.67,6.65,6.67,169700.0,4.1264,4.1326,4.1203,4.1326,169700.0
2012-05-03 15:20:00,6.67,6.67,6.66,6.67,39600.0,4.1326,4.1326,4.1264,4.1326,39600.0
2012-05-03 15:30:00,6.67,6.67,6.65,6.66,289800.0,4.1326,4.1326,4.1203,4.1264,289800.0
2012-05-03 15:40:00,6.66,6.66,6.65,6.66,188300.0,4.1264,4.1264,4.1203,4.1264,188300.0
2012-05-03 15:50:00,6.66,6.67,6.65,6.65,812700.0,4.1264,4.1326,4.1203,4.1203,812700.0
2012-05-04 09:30:00,6.62,6.65,6.59,6.6,327700.0,4.1017,4.1203,4.0831,4.0893,327700.0
2012-05-04 09:40:00,6.59,6.6,6.56,6.57,521600.0,4.0831,4.0893,4.0645,4.0707,521600.0
2012-05-04 09:50:00,6.58,6.59,6.53,6.56,383800.0,4.0769,4.0831,4.0459,4.0645,383800.0
2012-05-04 10:00:00,6.56,6.57,6.52,6.56,587100.0,4.0645,4.0707,4.0397,4.0645,587100.0
2012-05-04 10:10:00,6.56,6.56,6.54,6.54,164800.0,4.0645,4.0645,4.0521,4.0521,164800.0
2012-05-04 10:20:00,6.55,6.56,6.53,6.55,430600.0,4.0583,4.0645,4.0459,4.0583,430600.0
2012-05-04 10:30:00,6.55,6.55,6.54,6.54,81200.0,4.0583,4.0583,4.0521,4.0521,81200.0
2012-05-04 10:40:00,6.55,6.55,6.53,6.54,490900.0,4.0583,4.0583,4.0459,4.0521,490900.0
2012-05-04 10:50:00,6.54,6.56,6.54,6.56,169200.0,4.0521,4.0645,4.0521,4.0645,169200.0
2012-05-04 11:00:00,6.56,6.56,6.53,6.53,227500.0,4.0645,4.0645,4.0459,4.0459,227500.0
2012-05-04 11:10:00,6.53,6.55,6.53,6.54,185700.0,4.0459,4.0583,4.0459,4.0521,185700.0
2012-05-04 11:20:00,6.54,6.54,6.53,6.54,99400.0,4.0521,4.0521,4.0459,4.0521,99400.0
2012-05-04 11:30:00,6.53,6.54,6.51,6.53,1041100.0,4.0459,4.0521,4.0335,4.0459,1041100.0
2012-05-04 11:40:00,6.53,6.54,6.51,6.52,192600.0,4.0459,4.0521,4.0335,4.0397,192600.0
2012-05-04 11:50:00,6.51,6.53,6.5,6.5,462600.0,4.0335,4.0459,4.0273,4.0273,462600.0
2012-05-04 12:00:00,6.5,6.51,6.49,6.5,364600.0,4.0273,4.0335,4.0211,4.0273,364600.0
2012-05-04 12:10:00,6.5,6.53,6.5,6.53,519900.0,4.0273,4.0459,4.0273,4.0459,519900.0
2012-05-04 12:20:00,6.52,6.53,6.5,6.5,366200.0,4.0397,4.0459,4.0273,4.0273,366200.0
2012-05-04 12:30:00,6.5,6.51,6.48,6.49,342700.0,4.0273,4.0335,4.0149,4.0211,342700.0
2012-05-04 12:40:00,6.49,6.5,6.49,6.5,93700.0,4.0211,4.0273,4.0211,4.0273,93700.0
2012-05-04 12:50:00,6.49,6.51,6.49,6.5,304100.0,4.0211,4.0335,4.0211,4.0273,304100.0
2012-05-04 13:00:00,6.5,6.51,6.5,6.51,57300.0,4.0273,4.0335,4.0273,4.0335,57300.0
2012-05-04 13:10:00,6.5,6.51,6.5,6.5,189400.0,4.0273,4.0335,4.0273,4.0273,189400.0
2012-05-04 13:20:00,6.5,6.5,6.49,6.5,135500.0,4.0273,4.0273,4.0211,4.0273,135500.0
2012-05-04 13:30:00,6.5,6.5,6.49,6.5,123200.0,4.0273,4.0273,4.0211,4.0273,123200.0
2012-05-04 13:40:00,6.49,6.5,6.49,6.5,444100.0,4.0211,4.0273,4.0211,4.0273,444100.0
2012-05-04 13:50:00,6.49,6.5,6.49,6.5,38000.0,4.0211,4.0273,4.0211,4.0273,38000.0
2012-05-04 14:00:00,6.5,6.5,6.49,6.49,132000.0,4.0273,4.0273,4.0211,4.0211,132000.0
2012-05-04 14:10:00,6.49,6.5,6.48,6.5,172800.0,4.0211,4.0273,4.0149,4.0273,172800.0
2012-05-04 14:20:00,6.49,6.5,6.49,6.49,36100.0,4.0211,4.0273,4.0211,4.0211,36100.0
2012-05-04 14:30:00,6.49,6.5,6.47,6.48,191400.0,4.0211,4.0273,4.0087,4.0149,191400.0
2012-05-04 14:40:00,6.47,6.49,6.47,6.48,213000.0,4.0087,4.0211,4.0087,4.0149,213000.0
2012-05-04 14:50:00,6.48,6.49,6.48,6.49,252800.0,4.0149,4.0211,4.0149,4.0211,252800.0
2012-05-04 15:00:00,6.48,6.49,6.48,6.49,92200.0,4.0149,4.0211,4.0149,4.0211,92200.0
2012-05-04 15:10:00,6.49,6.49,6.47,6.48,353000.0,4.0211,4.0211,4.0087,4.0149,353000.0
2012-05-04 15:20:00,6.47,6.48,6.47,6.48,201500.0,4.0087,4.0149,4.0087,4.0149,201500.0
2012-05-04 15:30:00,6.48,6.48,6.46,6.48,808100.0,4.0149,4.0149,4.0025,4.0149,808100.0
2012-05-04 15:40:00,6.47,6.5,6.47,6.49,802400.0,4.0087,4.0273,4.0087,4.0211,802400.0
2012-05-04 15:50:00,6.49,6.5,6.48,6.48,1306700.0,4.0211,4.0273,4.0149,4.0149,1306700.0
2012-05-07 09:30:00,6.5,6.62,6.44,6.61,922500.0,4.0273,4.1017,3.9901,4.0955,922500.0
2012-05-07 09:40:00,6.61,6.63,6.57,6.58,313000.0,4.0955,4.1079,4.0707,4.0769,313000.0
2012-05-07 09:50:00,6.57,6.61,6.57,6.61,331700.0,4.0707,4.0955,4.0707,4.0955,331700.0
2012-05-07 10:00:00,6.61,6.61,6.59,6.6,176100.0,4.0955,4.0955,4.0831,4.0893,176100.0
2012-05-07 10:10:00,6.6,6.6,6.55,6.59,328300.0,4.0893,4.0893,4.0583,4.0831,328300.0
2012-05-07 10:20:00,6.58,6.6,6.57,6.57,318600.0,4.0769,4.0893,4.0707,4.0707,318600.0
2012-05-07 10:30:00,6.58,6.58,6.56,6.57,91000.0,4.0769,4.0769,4.0645,4.0707,91000.0
2012-05-07 10:40:00,6.57,6.58,6.56,6.58,133000.0,4.0707,4.0769,4.0645,4.0769,133000.0
2012-05-07 10:50:00,6.58,6.58,6.57,6.57,137300.0,4.0769,4.0769,4.0707,4.0707,137300.0
2012-05-07 11:00:00,6.58,6.61,6.57,6.59,302700.0,4.0769,4.0955,4.0707,4.0831,302700.0
2012-05-07 11:10:00,6.59,6.6,6.58,6.59,92900.0,4.0831,4.0893,4.0769,4.0831,92900.0
2012-05-07 11:20:00,6.6,6.6,6.59,6.6,28800.0,4.0893,4.0893,4.0831,4.0893,28800.0
2012-05-07 11:30:00,6.6,6.6,6.58,6.6,189000.0,4.0893,4.0893,4.0769,4.0893,189000.0
2012-05-07 11:40:00,6.6,6.6,6.59,6.6,238900.0,4.0893,4.0893,4.0831,4.0893,238900.0
2012-05-07 11:50:00,6.6,6.61,6.6,6.61,75900.0,4.0893,4.0955,4.0893,4.0955,75900.0
2012-05-07 12:00:00,6.61,6.63,6.6,6.62,183400.0,4.0955,4.1079,4.0893,4.1017,183400.0
2012-05-07 12:10:00,6.62,6.63,6.62,6.63,47700.0,4.1017,4.1079,4.1017,4.1079,47700.0
2012-05-07 12:20:00,6.63,6.64,6.61,6.62,411500.0,4.1079,4.1141,4.0955,4.1017,411500.0
2012-05-07 12:30:00,6.62,6.63,6.61,6.63,128800.0,4.1017,4.1079,4.0955,4.1079,128800.0
2012-05-07 12:40:00,6.63,6.63,6.62,6.62,154800.0,4.1079,4.1079,4.1017,4.1017,154800.0
2012-05-07 12:50:00,6.62,6.62,6.61,6.61,30300.0,4.1017,4.1017,4.0955,4.0955,30300.0
2012-05-07 13:00:00,6.61,6.62,6.61,6.62,16900.0,4.0955,4.1017,4.0955,4.1017,16900.0
2012-05-07 13:10:00,6.62,6.63,6.61,6.63,172000.0,4.1017,4.1079,4.0955,4.1079,172000.0
2012-05-07 13:20:00,6.63,6.64,6.6,6.6,300200.0,4.1079,4.1141,4.0893,4.0893,300200.0
2012-05-07 13:30:00,6.6,6.62,6.6,6.62,142300.0,4.0893,4.1017,4.0893,4.1017,142300.0
2012-05-07 13:40:00,6.62,6.62,6.61,6.61,28200.0,4.1017,4.1017,4.0955,4.0955,28200.0
2012-05-07 13:50:00,6.62,6.62,6.59,6.61,368900.0,4.1017,4.1017,4.0831,4.0955,368900.0
2012-05-07 14:00:00,6.61,6.62,6.6,6.62,91600.0,4.0955,4.1017,4.0893,4.1017,91600.0
2012-05-07 14:10:00,6.62,6.62,6.59,6.61,232000.0,4.1017,4.1017,4.0831,4.0955,232000.0
2012-05-07 14:20:00,6.61,6.61,6.6,6.6,22400.0,4.0955,4.0955,4.0893,4.0893,22400.0
2012-05-07 14:30:00,6.61,6.61,6.6,6.61,50300.0,4.0955,4.0955,4.0893,4.0955,50300.0
2012-05-07 14:40:00,6.61,6.61,6.6,6.6,26600.0,4.0955,4.0955,4.0893,4.0893,26600.0
2012-05-07 14:50:00,6.61,6.62,6.6,6.62,101900.0,4.0955,4.1017,4.0893,4.1017,101900.0
2012-05-07 15:00:00,6.62,6.62,6.59,6.59,260500.0,4.1017,4.1017,4.0831,4.0831,260500.0
2012-05-07 15:10:00,6.59,6.6,6.58,6.59,114500.0,4.0831,4.0893,4.0769,4.0831,114500.0
2012-05-07 15:20:00,6.59,6.59,6.58,6.58,75600.0,4.0831,4.0831,4.0769,4.0769,75600.0
2012-05-07 15:30:00,6.59,6.6,6.58,6.6,175100.0,4.0831,4.0893,4.0769,4.0893,175100.0
2012-05-07 15:40:00,6.6,6.6,6.59,6.6,161800.0,4.0893,4.0893,4.0831,4.0893,161800.0
2012-05-07 15:50:00,6.6,6.61,6.59,6.59,534000.0,4.0893,4.0955,4.0831,4.0831,534000.0
2012-05-08 09:30:00,6.54,6.56,6.49,6.52,212500.0,4.0521,4.0645,4.0211,4.0397,212500.0
2012-05-08 09:40:00,6.51,6.55,6.5,6.54,398100.0,4.0335,4.0583,4.0273,4.0521,398100.0
2012-05-08 09:50:00,6.55,6.55,6.53,6.54,145000.0,4.0583,4.0583,4.0459,4.0521,145000.0
2012-05-08 10:00:00,6.54,6.55,6.53,6.54,96500.0,4.0521,4.0583,4.0459,4.0521,96500.0
2012-05-08 10:10:00,6.53,6.54,6.52,6.54,233400.0,4.0459,4.0521,4.0397,4.0521,233400.0
2012-05-08 10:20:00,6.54,6.54,6.51,6.51,234000.0,4.0521,4.0521,4.0335,4.0335,234000.0
2012-05-08 10:30:00,6.51,6.52,6.46,6.48,868900.0,4.0335,4.0397,4.0025,4.0149,868900.0
2012-05-08 10:40:00,6.49,6.5,6.48,6.49,237700.0,4.0211,4.0273,4.0149,4.0211,237700.0
2012-05-08 10:50:00,6.49,6.52,6.48,6.52,235300.0,4.0211,4.0397,4.0149,4.0397,235300.0
2012-05-08 11:00:00,6.51,6.53,6.5,6.52,282900.0,4.0335,4.0459,4.0273,4.0397,282900.0
2012-05-08 11:10:00,6.52,6.53,6.5,6.53,232900.0,4.0397,4.0459,4.0273,4.0459,232900.0
2012-05-08 11:20:00,6.53,6.53,6.51,6.51,103200.0,4.0459,4.0459,4.0335,4.0335,103200.0
2012-05-08 11:30:00,6.51,6.52,6.5,6.5,78600.0,4.0335,4.0397,4.0273,4.0273,78600.0
2012-05-08 11:40:00,6.51,6.52,6.5,6.52,85900.0,4.0335,4.0397,4.0273,4.0397,85900.0
2012-05-08 11:50:00,6.52,6.53,6.5,6.51,175800.0,4.0397,4.0459,4.0273,4.0335,175800.0
2012-05-08 12:00:00,6.5,6.51,6.49,6.5,162200.0,4.0273,4.0335,4.0211,4.0273,162200.0
2012-05-08 12:10:00,6.49,6.5,6.49,6.5,45900.0,4.0211,4.0273,4.0211,4.0273,45900.0
2012-05-08 12:20:00,6.5,6.5,6.47,6.48,153300.0,4.0273,4.0273,4.0087,4.0149,153300.0
2012-05-08 12:30:00,6.48,6.49,6.47,6.49,155700.0,4.0149,4.0211,4.0087,4.0211,155700.0
2012-05-08 12:40:00,6.49,6.49,6.47,6.47,166900.0,4.0211,4.0211,4.0087,4.0087,166900.0
2012-05-08 12:50:00,6.47,6.48,6.46,6.47,124500.0,4.0087,4.0149,4.0025,4.0087,124500.0
2012-05-08 13:00:00,6.47,6.47,6.46,6.46,46900.0,4.0087,4.0087,4.0025,4.0025,46900.0
2012-05-08 13:10:00,6.47,6.48,6.46,6.48,98500.0,4.0087,4.0149,4.0025,4.0149,98500.0
2012-05-08 13:20:00,6.48,6.49,6.47,6.49,132700.0,4.0149,4.0211,4.0087,4.0211,132700.0
2012-05-08 13:30:00,6.49,6.5,6.48,6.5,172200.0,4.0211,4.0273,4.0149,4.0273,172200.0
2012-05-08 13:40:00,6.49,6.51,6.49,6.5,146800.0,4.0211,4.0335,4.0211,4.0273,146800.0
2012-05-08 13:50:00,6.5,6.51,6.5,6.5,80600.0,4.0273,4.0335,4.0273,4.0273,80600.0
2012-05-08 14:00:00,6.51,6.51,6.5,6.5,51600.0,4.0335,4.0335,4.0273,4.0273,51600.0
2012-05-08 14:10:00,6.5,6.51,6.49,6.49,200900.0,4.0273,4.0335,4.0211,4.0211,200900.0
2012-05-08 14:20:00,6.49,6.51,6.49,6.5,200500.0,4.0211,4.0335,4.0211,4.0273,200500.0
2012-05-08 14:30:00,6.5,6.52,6.49,6.5,179600.0,4.0273,4.0397,4.0211,4.0273,179600.0
2012-05-08 14:40:00,6.5,6.51,6.49,6.49,181900.0,4.0273,4.0335,4.0211,4.0211,181900.0
2012-05-08 14:50:00,6.5,6.51,6.49,6.5,120400.0,4.0273,4.0335,4.0211,4.0273,120400.0
2012-05-08 15:00:00,6.5,6.51,6.49,6.5,231000.0,4.0273,4.0335,4.0211,4.0273,231000.0
2012-05-08 15:10:00,6.5,6.55,6.49,6.55,352200.0,4.0273,4.0583,4.0211,4.0583,352200.0
2012-05-08 15:20:00,6.55,6.55,6.52,6.54,360900.0,4.0583,4.0583,4.0397,4.0521,360900.0
2012-05-08 15:30:00,6.54,6.57,6.53,6.56,327200.0,4.0521,4.0707,4.0459,4.0645,327200.0
2012-05-08 15:40:00,6.56,6.56,6.54,6.56,204400.0,4.0645,4.0645,4.0521,4.0645,204400.0
2012-05-08 15:50:00,6.55,6.57,6.54,6.56,974600.0,4.0583,4.0707,4.0521,4.0645,974600.0
2012-05-09 09:30:00,6.47,6.5,6.45,6.47,315700.0,4.0087,4.0273,3.9963,4.0087,315700.0
2012-05-09 09:40:00,6.47,6.49,6.44,6.44,262300.0,4.0087,4.0211,3.9901,3.9901,262300.0
2012-05-09 09:50:00,6.45,6.45,6.4,6.43,378700.0,3.9963,3.9963,3.9654,3.9839,378700.0
2012-05-09 10:00:00,6.43,6.46,6.4,6.42,538500.0,3.9839,4.0025,3.9654,3.9777,538500.0
2012-05-09 10:10:00,6.41,6.46,6.41,6.43,748800.0,3.9716,4.0025,3.9716,3.9839,748800.0
2012-05-09 10:20:00,6.43,6.43,6.4,6.4,313300.0,3.9839,3.9839,3.9654,3.9654,313300.0
2012-05-09 10:30:00,6.4,6.43,6.38,6.43,825500.0,3.9654,3.9839,3.953,3.9839,825500.0
2012-05-09 10:40:00,6.43,6.45,6.41,6.42,657800.0,3.9839,3.9963,3.9716,3.9777,657800.0
2012-05-09 10:50:00,6.43,6.44,6.4,6.42,564500.0,3.9839,3.9901,3.9654,3.9777,564500.0
2012-05-09 11:00:00,6.42,6.44,6.4,6.43,319500.0,3.9777,3.9901,3.9654,3.9839,319500.0
2012-05-09 11:10:00,6.44,6.45,6.43,6.44,353200.0,3.9901,3.9963,3.9839,3.9901,353200.0
2012-05-09 11:20:00,6.45,6.5,6.45,6.48,1278800.0,3.9963,4.0273,3.9963,4.0149,1278800.0
2012-05-09 11:30:00,6.48,6.5,6.47,6.49,240200.0,4.0149,4.0273,4.0087,4.0211,240200.0
2012-05-09 11:40:00,6.5,6.5,6.48,6.48,318300.0,4.0273,4.0273,4.0149,4.0149,318300.0
2012-05-09 11:50:00,6.48,6.49,6.46,6.47,134800.0,4.0149,4.0211,4.0025,4.0087,134800.0
2012-05-09 12:00:00,6.46,6.47,6.43,6.43,213700.0,4.0025,4.0087,3.9839,3.9839,213700.0
2012-05-09 12:10:00,6.44,6.45,6.43,6.43,236900.0,3.9901,3.9963,3.9839,3.9839,236900.0
2012-05-09 12:20:00,6.43,6.44,6.42,6.44,105500.0,3.9839,3.9901,3.9777,3.9901,105500.0
2012-05-09 12:30:00,6.43,6.44,6.41,6.43,132900.0,3.9839,3.9901,3.9716,3.9839,132900.0
2012-05-09 12:40:00,6.43,6.44,6.42,6.44,79500.0,3.9839,3.9901,3.9777,3.9901,79500.0
2012-05-09 12:50:00,6.44,6.45,6.43,6.45,90000.0,3.9901,3.9963,3.9839,3.9963,90000.0
2012-05-09 13:00:00,6.44,6.47,6.43,6.45,232600.0,3.9901,4.0087,3.9839,3.9963,232600.0
2012-05-09 13:10:00,6.45,6.46,6.44,6.46,90300.0,3.9963,4.0025,3.9901,4.0025,90300.0
2012-05-09 13:20:00,6.45,6.49,6.45,6.47,257100.0,3.9963,4.0211,3.9963,4.0087,257100.0
2012-05-09 13:30:00,6.47,6.49,6.46,6.46,220000.0,4.0087,4.0211,4.0025,4.0025,220000.0
2012-05-09 13:40:00,6.47,6.49,6.46,6.48,188400.0,4.0087,4.0211,4.0025,4.0149,188400.0
2012-05-09 13:50:00,6.48,6.49,6.47,6.48,325800.0,4.0149,4.0211,4.0087,4.0149,325800.0
2012-05-09 14:00:00,6.47,6.48,6.46,6.46,96500.0,4.0087,4.0149,4.0025,4.0025,96500.0
2012-05-09 14:10:00,6.46,6.47,6.44,6.44,160900.0,4.0025,4.0087,3.9901,3.9901,160900.0
2012-05-09 14:20:00,6.45,6.46,6.44,6.45,436000.0,3.9963,4.0025,3.9901,3.9963,436000.0
2012-05-09 14:30:00,6.46,6.46,6.44,6.45,510600.0,4.0025,4.0025,3.9901,3.9963,510600.0
2012-05-09 14:40:00,6.45,6.46,6.43,6.44,244100.0,3.9963,4.0025,3.9839,3.9901,244100.0
2012-05-09 14:50:00,6.44,6.45,6.43,6.44,124700.0,3.9901,3.9963,3.9839,3.9901,124700.0
2012-05-09 15:00:00,6.43,6.44,6.41,6.42,141000.0,3.9839,3.9901,3.9716,3.9777,141000.0
2012-05-09 15:10:00,6.41,6.45,6.41,6.44,801700.0,3.9716,3.9963,3.9716,3.9901,801700.0
2012-05-09 15:20:00,6.44,6.46,6.43,6.45,267600.0,3.9901,4.0025,3.9839,3.9963,267600.0
2012-05-09 15:30:00,6.45,6.46,6.44,6.46,211200.0,3.9963,4.0025,3.9901,4.0025,211200.0
2012-05-09 15:40:00,6.46,6.47,6.45,6.45,376500.0,4.0025,4.0087,3.9963,3.9963,376500.0
2012-05-09 15:50:00,6.45,6.46,6.42,6.43,1083400.0,3.9963,4.0025,3.9777,3.9839,1083400.0
2012-05-10 09:30:00,6.58,6.58,6.49,6.53,835400.0,4.0769,4.0769,4.0211,4.0459,835400.0
2012-05-10 09:40:00,6.52,6.56,6.51,6.56,371400.0,4.0397,4.0645,4.0335,4.0645,371400.0
2012-05-10 09:50:00,6.56,6.56,6.53,6.54,198700.0,4.0645,4.0645,4.0459,4.0521,198700.0
2012-05-10 10:00:00,6.54,6.55,6.52,6.54,601400.0,4.0521,4.0583,4.0397,4.0521,601400.0
2012-05-10 10:10:00,6.54,6.55,6.54,6.55,202700.0,4.0521,4.0583,4.0521,4.0583,202700.0
2012-05-10 10:20:00,6.54,6.55,6.5,6.52,324700.0,4.0521,4.0583,4.0273,4.0397,324700.0
2012-05-10 10:30:00,6.52,6.54,6.5,6.53,308900.0,4.0397,4.0521,4.0273,4.0459,308900.0
2012-05-10 10:40:00,6.53,6.54,6.52,6.53,238300.0,4.0459,4.0521,4.0397,4.0459,238300.0
2012-05-10 10:50:00,6.53,6.53,6.51,6.53,193600.0,4.0459,4.0459,4.0335,4.0459,193600.0
2012-05-10 11:00:00,6.53,6.53,6.49,6.52,482300.0,4.0459,4.0459,4.0211,4.0397,482300.0
2012-05-10 11:10:00,6.52,6.52,6.48,6.5,568400.0,4.0397,4.0397,4.0149,4.0273,568400.0
2012-05-10 11:20:00,6.5,6.52,6.49,6.51,420800.0,4.0273,4.0397,4.0211,4.0335,420800.0
2012-05-10 11:30:00,6.5,6.53,6.5,6.51,427900.0,4.0273,4.0459,4.0273,4.0335,427900.0
2012-05-10 11:40:00,6.52,6.52,6.49,6.5,309400.0,4.0397,4.0397,4.0211,4.0273,309400.0
2012-05-10 11:50:00,6.5,6.51,6.5,6.5,220100.0,4.0273,4.0335,4.0273,4.0273,220100.0
2012-05-10 12:00:00,6.5,6.5,6.49,6.49,66900.0,4.0273,4.0273,4.0211,4.0211,66900.0
2012-05-10 12:10:00,6.5,6.52,6.49,6.51,184000.0,4.0273,4.0397,4.0211,4.0335,184000.0
2012-05-10 12:20:00,6.5,6.52,6.49,6.5,392400.0,4.0273,4.0397,4.0211,4.0273,392400.0
2012-05-10 12:30:00,6.51,6.51,6.5,6.5,153100.0,4.0335,4.0335,4.0273,4.0273,153100.0
2012-05-10 12:40:00,6.5,6.5,6.49,6.49,50400.0,4.0273,4.0273,4.0211,4.0211,50400.0
2012-05-10 12:50:00,6.5,6.5,6.49,6.5,52700.0,4.0273,4.0273,4.0211,4.0273,52700.0
2012-05-10 13:00:00,6.5,6.5,6.49,6.5,113800.0,4.0273,4.0273,4.0211,4.0273,113800.0
2012-05-10 13:10:00,6.5,6.5,6.49,6.5,45700.0,4.0273,4.0273,4.0211,4.0273,45700.0
2012-05-10 13:20:00,6.5,6.5,6.49,6.5,49100.0,4.0273,4.0273,4.0211,4.0273,49100.0
2012-05-10 13:30:00,6.5,6.51,6.5,6.5,148200.0,4.0273,4.0335,4.0273,4.0273,148200.0
2012-05-10 13:40:00,6.51,6.51,6.48,6.5,291400.0,4.0335,4.0335,4.0149,4.0273,291400.0
2012-05-10 13:50:00,6.5,6.51,6.49,6.5,237000.0,4.0273,4.0335,4.0211,4.0273,237000.0
2012-05-10 14:00:00,6.5,6.5,6.49,6.5,92100.0,4.0273,4.0273,4.0211,4.0273,92100.0
2012-05-10 14:10:00,6.5,6.51,6.49,6.5,102900.0,4.0273,4.0335,4.0211,4.0273,102900.0
2012-05-10 14:20:00,6.5,6.51,6.5,6.51,83400.0,4.0273,4.0335,4.0273,4.0335,83400.0
2012-05-10 14:30:00,6.5,6.51,6.49,6.5,198100.0,4.0273,4.0335,4.0211,4.0273,198100.0
2012-05-10 14:40:00,6.5,6.5,6.49,6.5,41000.0,4.0273,4.0273,4.0211,4.0273,41000.0
2012-05-10 14:50:00,6.5,6.5,6.48,6.5,183500.0,4.0273,4.0273,4.0149,4.0273,183500.0
2012-05-10 15:00:00,6.5,6.5,6.49,6.49,67200.0,4.0273,4.0273,4.0211,4.0211,67200.0
2012-05-10 15:10:00,6.5,6.51,6.49,6.5,360700.0,4.0273,4.0335,4.0211,4.0273,360700.0
2012-05-10 15:20:00,6.5,6.5,6.49,6.5,178200.0,4.0273,4.0273,4.0211,4.0273,178200.0
2012-05-10 15:30:00,6.5,6.51,6.49,6.51,173500.0,4.0273,4.0335,4.0211,4.0335,173500.0
2012-05-10 15:40:00,6.51,6.52,6.5,6.51,240500.0,4.0335,4.0397,4.0273,4.0335,240500.0
2012-05-10 15:50:00,6.5,6.51,6.47,6.49,1043200.0,4.0273,4.0335,4.0087,4.0211,1043200.0
2012-05-11 09:30:00,6.4,6.42,6.38,6.42,597500.0,3.9654,3.9777,3.953,3.9777,597500.0
2012-05-11 09:40:00,6.41,6.49,6.41,6.49,362100.0,3.9716,4.0211,3.9716,4.0211,362100.0
2012-05-11 09:50:00,6.49,6.5,6.46,6.48,388700.0,4.0211,4.0273,4.0025,4.0149,388700.0
2012-05-11 10:00:00,6.48,6.51,6.48,6.5,252100.0,4.0149,4.0335,4.0149,4.0273,252100.0
2012-05-11 10:10:00,6.51,6.54,6.49,6.54,776000.0,4.0335,4.0521,4.0211,4.0521,776000.0
2012-05-11 10:20:00,6.54,6.55,6.52,6.53,354100.0,4.0521,4.0583,4.0397,4.0459,354100.0
2012-05-11 10:30:00,6.53,6.56,6.52,6.56,220500.0,4.0459,4.0645,4.0397,4.0645,220500.0
2012-05-11 10:40:00,6.56,6.57,6.53,6.54,411400.0,4.0645,4.0707,4.0459,4.0521,411400.0
2012-05-11 10:50:00,6.54,6.54,6.52,6.53,126700.0,4.0521,4.0521,4.0397,4.0459,126700.0
2012-05-11 11:00:00,6.52,6.55,6.51,6.55,316300.0,4.0397,4.0583,4.0335,4.0583,316300.0
2012-05-11 11:10:00,6.55,6.56,6.54,6.56,129100.0,4.0583,4.0645,4.0521,4.0645,129100.0
2012-05-11 11:20:00,6.56,6.56,6.54,6.55,212300.0,4.0645,4.0645,4.0521,4.0583,212300.0
2012-05-11 11:30:00,6.55,6.57,6.54,6.57,186800.0,4.0583,4.0707,4.0521,4.0707,186800.0
2012-05-11 11:40:00,6.57,6.57,6.55,6.56,173700.0,4.0707,4.0707,4.0583,4.0645,173700.0
2012-05-11 11:50:00,6.56,6.57,6.55,6.57,72600.0,4.0645,4.0707,4.0583,4.0707,72600.0
2012-05-11 12:00:00,6.57,6.57,6.55,6.56,311100.0,4.0707,4.0707,4.0583,4.0645,311100.0
2012-05-11 12:10:00,6.57,6.57,6.55,6.57,303700.0,4.0707,4.0707,4.0583,4.0707,303700.0
2012-05-11 12:20:00,6.57,6.58,6.56,6.58,63000.0,4.0707,4.0769,4.0645,4.0769,63000.0
2012-05-11 12:30:00,6.57,6.58,6.56,6.57,81400.0,4.0707,4.0769,4.0645,4.0707,81400.0
2012-05-11 12:40:00,6.58,6.58,6.57,6.58,57500.0,4.0769,4.0769,4.0707,4.0769,57500.0
2012-05-11 12:50:00,6.58,6.58,6.56,6.57,74800.0,4.0769,4.0769,4.0645,4.0707,74800.0
2012-05-11 13:00:00,6.57,6.57,6.55,6.56,70200.0,4.0707,4.0707,4.0583,4.0645,70200.0
2012-05-11 13:10:00,6.56,6.56,6.55,6.56,26400.0,4.0645,4.0645,4.0583,4.0645,26400.0
2012-05-11 13:20:00,6.56,6.56,6.54,6.56,93000.0,4.0645,4.0645,4.0521,4.0645,93000.0
2012-05-11 13:30:00,6.56,6.57,6.54,6.54,117200.0,4.0645,4.0707,4.0521,4.0521,117200.0
2012-05-11 13:40:00,6.55,6.55,6.53,6.55,61000.0,4.0583,4.0583,4.0459,4.0583,61000.0
2012-05-11 13:50:00,6.54,6.55,6.54,6.55,38400.0,4.0521,4.0583,4.0521,4.0583,38400.0
2012-05-11 14:00:00,6.55,6.55,6.53,6.53,112400.0,4.0583,4.0583,4.0459,4.0459,112400.0
2012-05-11 14:10:00,6.54,6.56,6.53,6.55,107100.0,4.0521,4.0645,4.0459,4.0583,107100.0
2012-05-11 14:20:00,6.55,6.55,6.53,6.54,74200.0,4.0583,4.0583,4.0459,4.0521,74200.0
2012-05-11 14:30:00,6.54,6.54,6.52,6.53,90600.0,4.0521,4.0521,4.0397,4.0459,90600.0
2012-05-11 14:40:00,6.53,6.54,6.52,6.54,67400.0,4.0459,4.0521,4.0397,4.0521,67400.0
2012-05-11 14:50:00,6.54,6.54,6.53,6.54,49700.0,4.0521,4.0521,4.0459,4.0521,49700.0
2012-05-11 15:00:00,6.54,6.55,6.52,6.52,259200.0,4.0521,4.0583,4.0397,4.0397,259200.0
2012-05-11 15:10:00,6.53,6.54,6.52,6.54,130400.0,4.0459,4.0521,4.0397,4.0521,130400.0
2012-05-11 15:20:00,6.54,6.54,6.53,6.54,86400.0,4.0521,4.0521,4.0459,4.0521,86400.0
2012-05-11 15:30:00,6.54,6.54,6.53,6.54,80200.0,4.0521,4.0521,4.0459,4.0521,80200.0
2012-05-11 15:40:00,6.54,6.54,6.52,6.53,249800.0,4.0521,4.0521,4.0397,4.0459,249800.0
2012-05-11 15:50:00,6.53,6.55,6.52,6.55,663500.0,4.0459,4.0583,4.0397,4.0583,663500.0
2012-05-14 09:30:00,6.43,6.47,6.42,6.45,217200.0,3.9839,4.0087,3.9777,3.9963,217200.0
2012-05-14 09:40:00,6.44,6.47,6.44,6.47,248400.0,3.9901,4.0087,3.9901,4.0087,248400.0
2012-05-14 09:50:00,6.47,6.49,6.46,6.46,255400.0,4.0087,4.0211,4.0025,4.0025,255400.0
2012-05-14 10:00:00,6.46,6.46,6.43,6.43,200500.0,4.0025,4.0025,3.9839,3.9839,200500.0
2012-05-14 10:10:00,6.43,6.44,6.41,6.43,141400.0,3.9839,3.9901,3.9716,3.9839,141400.0
2012-05-14 10:20:00,6.42,6.43,6.39,6.4,723800.0,3.9777,3.9839,3.9592,3.9654,723800.0
2012-05-14 10:30:00,6.41,6.43,6.4,6.43,166000.0,3.9716,3.9839,3.9654,3.9839,166000.0
2012-05-14 10:40:00,6.43,6.44,6.42,6.43,206100.0,3.9839,3.9901,3.9777,3.9839,206100.0
2012-05-14 10:50:00,6.43,6.45,6.43,6.44,91600.0,3.9839,3.9963,3.9839,3.9901,91600.0
2012-05-14 11:00:00,6.43,6.44,6.42,6.42,123700.0,3.9839,3.9901,3.9777,3.9777,123700.0
2012-05-14 11:10:00,6.42,6.43,6.42,6.43,96200.0,3.9777,3.9839,3.9777,3.9839,96200.0
2012-05-14 11:20:00,6.42,6.47,6.42,6.46,202800.0,3.9777,4.0087,3.9777,4.0025,202800.0
2012-05-14 11:30:00,6.46,6.47,6.45,6.46,420500.0,4.0025,4.0087,3.9963,4.0025,420500.0
2012-05-14 11:40:00,6.46,6.47,6.45,6.45,54500.0,4.0025,4.0087,3.9963,3.9963,54500.0
2012-05-14 11:50:00,6.45,6.46,6.44,6.45,51200.0,3.9963,4.0025,3.9901,3.9963,51200.0
2012-05-14 12:00:00,6.45,6.45,6.44,6.45,51800.0,3.9963,3.9963,3.9901,3.9963,51800.0
2012-05-14 12:10:00,6.45,6.45,6.44,6.45,69300.0,3.9963,3.9963,3.9901,3.9963,69300.0
2012-05-14 12:20:00,6.45,6.46,6.44,6.46,71300.0,3.9963,4.0025,3.9901,4.0025,71300.0
2012-05-14 12:30:00,6.45,6.46,6.45,6.45,58700.0,3.9963,4.0025,3.9963,3.9963,58700.0
2012-05-14 12:40:00,6.45,6.47,6.45,6.47,70600.0,3.9963,4.0087,3.9963,4.0087,70600.0
2012-05-14 12:50:00,6.47,6.47,6.46,6.46,54200.0,4.0087,4.0087,4.0025,4.0025,54200.0
2012-05-14 13:00:00,6.46,6.47,6.46,6.47,33300.0,4.0025,4.0087,4.0025,4.0087,33300.0
2012-05-14 13:10:00,6.47,6.47,6.44,6.44,133100.0,4.0087,4.0087,3.9901,3.9901,133100.0
2012-05-14 13:20:00,6.44,6.45,6.43,6.45,156400.0,3.9901,3.9963,3.9839,3.9963,156400.0
2012-05-14 13:30:00,6.45,6.45,6.44,6.45,32100.0,3.9963,3.9963,3.9901,3.9963,32100.0
2012-05-14 13:40:00,6.45,6.45,6.44,6.45,71000.0,3.9963,3.9963,3.9901,3.9963,71000.0
2012-05-14 13:50:00,6.44,6.47,6.44,6.46,133800.0,3.9901,4.0087,3.9901,4.0025,133800.0
2012-05-14 14:00:00,6.47,6.47,6.46,6.47,41900.0,4.0087,4.0087,4.0025,4.0087,41900.0
2012-05-14 14:10:00,6.47,6.47,6.44,6.45,222600.0,4.0087,4.0087,3.9901,3.9963,222600.0
2012-05-14 14:20:00,6.45,6.46,6.44,6.46,195100.0,3.9963,4.0025,3.9901,4.0025,195100.0
2012-05-14 14:30:00,6.46,6.46,6.44,6.44,182700.0,4.0025,4.0025,3.9901,3.9901,182700.0
2012-05-14 14:40:00,6.44,6.45,6.43,6.43,261000.0,3.9901,3.9963,3.9839,3.9839,261000.0
2012-05-14 14:50:00,6.42,6.43,6.4,6.41,307900.0,3.9777,3.9839,3.9654,3.9716,307900.0
2012-05-14 15:00:00,6.4,6.42,6.4,6.41,279600.0,3.9654,3.9777,3.9654,3.9716,279600.0
2012-05-14 15:10:00,6.41,6.42,6.4,6.4,244700.0,3.9716,3.9777,3.9654,3.9654,244700.0
2012-05-14 15:20:00,6.41,6.41,6.39,6.4,480100.0,3.9716,3.9716,3.9592,3.9654,480100.0
2012-05-14 15:30:00,6.39,6.4,6.37,6.38,401700.0,3.9592,3.9654,3.9468,3.953,401700.0
2012-05-14 15:40:00,6.38,6.38,6.36,6.38,437500.0,3.953,3.953,3.9406,3.953,437500.0
2012-05-14 15:50:00,6.37,6.4,6.36,6.38,1376300.0,3.9468,3.9654,3.9406,3.953,1376300.0
2012-05-15 09:30:00,6.42,6.46,6.38,6.42,429300.0,3.9777,4.0025,3.953,3.9777,429300.0
2012-05-15 09:40:00,6.43,6.44,6.41,6.41,231800.0,3.9839,3.9901,3.9716,3.9716,231800.0
2012-05-15 09:50:00,6.41,6.46,6.41,6.43,537700.0,3.9716,4.0025,3.9716,3.9839,537700.0
2012-05-15 10:00:00,6.43,6.46,6.43,6.45,360500.0,3.9839,4.0025,3.9839,3.9963,360500.0
2012-05-15 10:10:00,6.45,6.45,6.43,6.45,468300.0,3.9963,3.9963,3.9839,3.9963,468300.0
2012-05-15 10:20:00,6.45,6.49,6.44,6.47,563000.0,3.9963,4.0211,3.9901,4.0087,563000.0
2012-05-15 10:30:00,6.48,6.48,6.47,6.47,86000.0,4.0149,4.0149,4.0087,4.0087,86000.0
2012-05-15 10:40:00,6.48,6.5,6.47,6.49,629100.0,4.0149,4.0273,4.0087,4.0211,629100.0
2012-05-15 10:50:00,6.48,6.49,6.47,6.48,458400.0,4.0149,4.0211,4.0087,4.0149,458400.0
2012-05-15 11:00:00,6.49,6.49,6.46,6.48,439300.0,4.0211,4.0211,4.0025,4.0149,439300.0
2012-05-15 11:10:00,6.48,6.48,6.45,6.45,134000.0,4.0149,4.0149,3.9963,3.9963,134000.0
2012-05-15 11:20:00,6.46,6.46,6.45,6.46,107500.0,4.0025,4.0025,3.9963,4.0025,107500.0
2012-05-15 11:30:00,6.46,6.48,6.45,6.48,356600.0,4.0025,4.0149,3.9963,4.0149,356600.0
2012-05-15 11:40:00,6.48,6.5,6.47,6.49,312700.0,4.0149,4.0273,4.0087,4.0211,312700.0
2012-05-15 11:50:00,6.5,6.5,6.48,6.48,372200.0,4.0273,4.0273,4.0149,4.0149,372200.0
2012-05-15 12:00:00,6.48,6.49,6.48,6.49,195200.0,4.0149,4.0211,4.0149,4.0211,195200.0
2012-05-15 12:10:00,6.49,6.49,6.46,6.48,256500.0,4.0211,4.0211,4.0025,4.0149,256500.0
2012-05-15 12:20:00,6.48,6.48,6.45,6.47,254100.0,4.0149,4.0149,3.9963,4.0087,254100.0
2012-05-15 12:30:00,6.47,6.47,6.46,6.47,66200.0,4.0087,4.0087,4.0025,4.0087,66200.0
2012-05-15 12:40:00,6.47,6.49,6.46,6.47,1975000.0,4.0087,4.0211,4.0025,4.0087,1975000.0
2012-05-15 12:50:00,6.47,6.48,6.47,6.47,108000.0,4.0087,4.0149,4.0087,4.0087,108000.0
2012-05-15 13:00:00,6.47,6.48,6.47,6.48,76600.0,4.0087,4.0149,4.0087,4.0149,76600.0
2012-05-15 13:10:00,6.48,6.48,6.45,6.47,560400.0,4.0149,4.0149,3.9963,4.0087,560400.0
2012-05-15 13:20:00,6.47,6.47,6.46,6.46,63800.0,4.0087,4.0087,4.0025,4.0025,63800.0
2012-05-15 13:30:00,6.46,6.46,6.44,6.45,172800.0,4.0025,4.0025,3.9901,3.9963,172800.0
2012-05-15 13:40:00,6.44,6.45,6.43,6.44,182000.0,3.9901,3.9963,3.9839,3.9901,182000.0
2012-05-15 13:50:00,6.44,6.45,6.42,6.44,498600.0,3.9901,3.9963,3.9777,3.9901,498600.0
2012-05-15 14:00:00,6.45,6.45,6.44,6.44,175000.0,3.9963,3.9963,3.9901,3.9901,175000.0
2012-05-15 14:10:00,6.45,6.46,6.43,6.45,381300.0,3.9963,4.0025,3.9839,3.9963,381300.0
2012-05-15 14:20:00,6.45,6.47,6.44,6.46,325900.0,3.9963,4.0087,3.9901,4.0025,325900.0
2012-05-15 14:30:00,6.47,6.47,6.44,6.44,155800.0,4.0087,4.0087,3.9901,3.9901,155800.0
2012-05-15 14:40:00,6.44,6.45,6.43,6.44,111300.0,3.9901,3.9963,3.9839,3.9901,111300.0
2012-05-15 14:50:00,6.44,6.44,6.42,6.42,200400.0,3.9901,3.9901,3.9777,3.9777,200400.0
2012-05-15 15:00:00,6.42,6.43,6.41,6.43,455600.0,3.9777,3.9839,3.9716,3.9839,455600.0
2012-05-15 15:10:00,6.42,6.43,6.4,6.41,433600.0,3.9777,3.9839,3.9654,3.9716,433600.0
2012-05-15 15:20:00,6.4,6.41,6.38,6.38,317400.0,3.9654,3.9716,3.953,3.953,317400.0
2012-05-15 15:30:00,6.38,6.41,6.38,6.39,273400.0,3.953,3.9716,3.953,3.9592,273400.0
2012-05-15 15:40:00,6.39,6.42,6.39,6.39,369600.0,3.9592,3.9777,3.9592,3.9592,369600.0
2012-05-15 15:50:00,6.39,6.4,6.39,6.4,559000.0,3.9592,3.9654,3.9592,3.9654,559000.0
2012-05-16 09:30:00,6.41,6.49,6.41,6.44,274100.0,3.9716,4.0211,3.9716,3.9901,274100.0
2012-05-16 09:40:00,6.44,6.47,6.41,6.46,241400.0,3.9901,4.0087,3.9716,4.0025,241400.0
2012-05-16 09:50:00,6.47,6.48,6.45,6.46,215900.0,4.0087,4.0149,3.9963,4.0025,215900.0
2012-05-16 10:00:00,6.46,6.47,6.45,6.46,271700.0,4.0025,4.0087,3.9963,4.0025,271700.0
2012-05-16 10:10:00,6.45,6.47,6.43,6.47,350600.0,3.9963,4.0087,3.9839,4.0087,350600.0
2012-05-16 10:20:00,6.47,6.49,6.46,6.46,353700.0,4.0087,4.0211,4.0025,4.0025,353700.0
2012-05-16 10:30:00,6.46,6.48,6.46,6.47,179000.0,4.0025,4.0149,4.0025,4.0087,179000.0
2012-05-16 10:40:00,6.47,6.48,6.46,6.48,112300.0,4.0087,4.0149,4.0025,4.0149,112300.0
2012-05-16 10:50:00,6.48,6.48,6.44,6.45,216400.0,4.0149,4.0149,3.9901,3.9963,216400.0
2012-05-16 11:00:00,6.45,6.45,6.38,6.41,303800.0,3.9963,3.9963,3.953,3.9716,303800.0
2012-05-16 11:10:00,6.4,6.42,6.4,6.4,306700.0,3.9654,3.9777,3.9654,3.9654,306700.0
2012-05-16 11:20:00,6.4,6.41,6.38,6.41,177800.0,3.9654,3.9716,3.953,3.9716,177800.0
2012-05-16 11:30:00,6.4,6.42,6.4,6.41,169900.0,3.9654,3.9777,3.9654,3.9716,169900.0
2012-05-16 11:40:00,6.41,6.41,6.39,6.4,72200.0,3.9716,3.9716,3.9592,3.9654,72200.0
2012-05-16 11:50:00,6.39,6.42,6.39,6.42,127900.0,3.9592,3.9777,3.9592,3.9777,127900.0
2012-05-16 12:00:00,6.41,6.42,6.39,6.4,94100.0,3.9716,3.9777,3.9592,3.9654,94100.0
2012-05-16 12:10:00,6.4,6.41,6.36,6.37,694700.0,3.9654,3.9716,3.9406,3.9468,694700.0
2012-05-16 12:20:00,6.37,6.38,6.35,6.38,262100.0,3.9468,3.953,3.9344,3.953,262100.0
2012-05-16 12:30:00,6.38,6.39,6.38,6.39,123400.0,3.953,3.9592,3.953,3.9592,123400.0
2012-05-16 12:40:00,6.39,6.4,6.38,6.38,353900.0,3.9592,3.9654,3.953,3.953,353900.0
2012-05-16 12:50:00,6.39,6.4,6.39,6.4,166200.0,3.9592,3.9654,3.9592,3.9654,166200.0
2012-05-16 13:00:00,6.4,6.4,6.39,6.4,33100.0,3.9654,3.9654,3.9592,3.9654,33100.0
2012-05-16 13:10:00,6.4,6.4,6.39,6.4,79100.0,3.9654,3.9654,3.9592,3.9654,79100.0
2012-05-16 13:20:00,6.4,6.4,6.39,6.39,134400.0,3.9654,3.9654,3.9592,3.9592,134400.0
2012-05-16 13:30:00,6.39,6.4,6.36,6.36,140800.0,3.9592,3.9654,3.9406,3.9406,140800.0
2012-05-16 13:40:00,6.37,6.37,6.36,6.36,107300.0,3.9468,3.9468,3.9406,3.9406,107300.0
2012-05-16 13:50:00,6.36,6.37,6.34,6.36,529800.0,3.9406,3.9468,3.9282,3.9406,529800.0
2012-05-16 14:00:00,6.36,6.4,6.35,6.36,326300.0,3.9406,3.9654,3.9344,3.9406,326300.0
2012-05-16 14:10:00,6.36,6.37,6.35,6.36,402600.0,3.9406,3.9468,3.9344,3.9406,402600.0
2012-05-16 14:20:00,6.37,6.38,6.35,6.37,228500.0,3.9468,3.953,3.9344,3.9468,228500.0
2012-05-16 14:30:00,6.36,6.37,6.35,6.36,187900.0,3.9406,3.9468,3.9344,3.9406,187900.0
2012-05-16 14:40:00,6.36,6.37,6.35,6.36,125400.0,3.9406,3.9468,3.9344,3.9406,125400.0
2012-05-16 14:50:00,6.37,6.37,6.35,6.35,348500.0,3.9468,3.9468,3.9344,3.9344,348500.0
2012-05-16 15:00:00,6.35,6.36,6.33,6.35,408100.0,3.9344,3.9406,3.922,3.9344,408100.0
2012-05-16 15:10:00,6.34,6.37,6.3,6.36,1552000.0,3.9282,3.9468,3.9034,3.9406,1552000.0
2012-05-16 15:20:00,6.36,6.39,6.36,6.39,1654900.0,3.9406,3.9592,3.9406,3.9592,1654900.0
2012-05-16 15:30:00,6.38,6.4,6.38,6.39,605100.0,3.953,3.9654,3.953,3.9592,605100.0
2012-05-16 15:40:00,6.39,6.4,6.36,6.37,846700.0,3.9592,3.9654,3.9406,3.9468,846700.0
2012-05-16 15:50:00,6.37,6.4,6.36,6.36,2036800.0,3.9468,3.9654,3.9406,3.9406,2036800.0
2012-05-17 09:30:00,6.36,6.37,6.28,6.28,438900.0,3.9406,3.9468,3.891,3.891,438900.0
2012-05-17 09:40:00,6.28,6.32,6.27,6.3,980800.0,3.891,3.9158,3.8848,3.9034,980800.0
2012-05-17 09:50:00,6.3,6.3,6.27,6.29,224800.0,3.9034,3.9034,3.8848,3.8972,224800.0
2012-05-17 10:00:00,6.28,6.3,6.25,6.29,628200.0,3.891,3.9034,3.8724,3.8972,628200.0
2012-05-17 10:10:00,6.29,6.31,6.27,6.29,314100.0,3.8972,3.9096,3.8848,3.8972,314100.0
2012-05-17 10:20:00,6.29,6.32,6.29,6.3,339200.0,3.8972,3.9158,3.8972,3.9034,339200.0
2012-05-17 10:30:00,6.3,6.35,6.28,6.33,433400.0,3.9034,3.9344,3.891,3.922,433400.0
2012-05-17 10:40:00,6.34,6.36,6.32,6.32,293100.0,3.9282,3.9406,3.9158,3.9158,293100.0
2012-05-17 10:50:00,6.33,6.35,6.32,6.32,211700.0,3.922,3.9344,3.9158,3.9158,211700.0
2012-05-17 11:00:00,6.32,6.34,6.3,6.34,367900.0,3.9158,3.9282,3.9034,3.9282,367900.0
2012-05-17 11:10:00,6.33,6.34,6.31,6.33,522600.0,3.922,3.9282,3.9096,3.922,522600.0
2012-05-17 11:20:00,6.33,6.33,6.31,6.32,105700.0,3.922,3.922,3.9096,3.9158,105700.0
2012-05-17 11:30:00,6.31,6.32,6.29,6.29,237300.0,3.9096,3.9158,3.8972,3.8972,237300.0
2012-05-17 11:40:00,6.29,6.32,6.29,6.32,687500.0,3.8972,3.9158,3.8972,3.9158,687500.0
2012-05-17 11:50:00,6.32,6.32,6.28,6.3,306000.0,3.9158,3.9158,3.891,3.9034,306000.0
2012-05-17 12:00:00,6.29,6.3,6.25,6.26,405900.0,3.8972,3.9034,3.8724,3.8786,405900.0
2012-05-17 12:10:00,6.27,6.27,6.25,6.25,159100.0,3.8848,3.8848,3.8724,3.8724,159100.0
2012-05-17 12:20:00,6.25,6.3,6.25,6.28,572500.0,3.8724,3.9034,3.8724,3.891,572500.0
2012-05-17 12:30:00,6.28,6.28,6.26,6.27,193300.0,3.891,3.891,3.8786,3.8848,193300.0
2012-05-17 12:40:00,6.27,6.28,6.26,6.26,164400.0,3.8848,3.891,3.8786,3.8786,164400.0
2012-05-17 12:50:00,6.26,6.27,6.25,6.26,80900.0,3.8786,3.8848,3.8724,3.8786,80900.0
2012-05-17 13:00:00,6.25,6.27,6.25,6.26,157700.0,3.8724,3.8848,3.8724,3.8786,157700.0
2012-05-17 13:10:00,6.27,6.27,6.26,6.26,128600.0,3.8848,3.8848,3.8786,3.8786,128600.0
2012-05-17 13:20:00,6.27,6.27,6.25,6.25,186200.0,3.8848,3.8848,3.8724,3.8724,186200.0
2012-05-17 13:30:00,6.25,6.26,6.24,6.24,279500.0,3.8724,3.8786,3.8662,3.8662,279500.0
2012-05-17 13:40:00,6.25,6.25,6.24,6.25,104000.0,3.8724,3.8724,3.8662,3.8724,104000.0
2012-05-17 13:50:00,6.25,6.25,6.24,6.25,107000.0,3.8724,3.8724,3.8662,3.8724,107000.0
2012-05-17 14:00:00,6.25,6.25,6.24,6.25,71000.0,3.8724,3.8724,3.8662,3.8724,71000.0
2012-05-17 14:10:00,6.25,6.25,6.22,6.24,302100.0,3.8724,3.8724,3.8538,3.8662,302100.0
2012-05-17 14:20:00,6.24,6.26,6.24,6.26,186000.0,3.8662,3.8786,3.8662,3.8786,186000.0
2012-05-17 14:30:00,6.25,6.26,6.24,6.25,108000.0,3.8724,3.8786,3.8662,3.8724,108000.0
2012-05-17 14:40:00,6.24,6.25,6.24,6.25,104300.0,3.8662,3.8724,3.8662,3.8724,104300.0
2012-05-17 14:50:00,6.25,6.27,6.24,6.27,276500.0,3.8724,3.8848,3.8662,3.8848,276500.0
2012-05-17 15:00:00,6.27,6.28,6.26,6.27,325100.0,3.8848,3.891,3.8786,3.8848,325100.0
2012-05-17 15:10:00,6.26,6.27,6.26,6.27,137600.0,3.8786,3.8848,3.8786,3.8848,137600.0
2012-05-17 15:20:00,6.27,6.27,6.24,6.25,411300.0,3.8848,3.8848,3.8662,3.8724,411300.0
2012-05-17 15:30:00,6.25,6.25,6.22,6.23,526300.0,3.8724,3.8724,3.8538,3.86,526300.0
2012-05-17 15:40:00,6.22,6.23,6.21,6.21,679500.0,3.8538,3.86,3.8476,3.8476,679500.0
2012-05-17 15:50:00,6.21,6.25,6.21,6.21,2042000.0,3.8476,3.8724,3.8476,3.8476,2042000.0
2012-05-18 09:30:00,6.22,6.27,6.22,6.24,860400.0,3.8538,3.8848,3.8538,3.8662,860400.0
2012-05-18 09:40:00,6.23,6.26,6.22,6.25,285400.0,3.86,3.8786,3.8538,3.8724,285400.0
2012-05-18 09:50:00,6.25,6.3,6.24,6.25,325200.0,3.8724,3.9034,3.8662,3.8724,325200.0
2012-05-18 10:00:00,6.25,6.25,6.19,6.19,425900.0,3.8724,3.8724,3.8352,3.8352,425900.0
2012-05-18 10:10:00,6.2,6.23,6.19,6.23,372200.0,3.8414,3.86,3.8352,3.86,372200.0
2012-05-18 10:20:00,6.23,6.25,6.21,6.21,277400.0,3.86,3.8724,3.8476,3.8476,277400.0
2012-05-18 10:30:00,6.21,6.22,6.2,6.21,229800.0,3.8476,3.8538,3.8414,3.8476,229800.0
2012-05-18 10:40:00,6.21,6.22,6.2,6.21,363500.0,3.8476,3.8538,3.8414,3.8476,363500.0
2012-05-18 10:50:00,6.21,6.22,6.2,6.2,250500.0,3.8476,3.8538,3.8414,3.8414,250500.0
2012-05-18 11:00:00,6.2,6.22,6.19,6.19,259500.0,3.8414,3.8538,3.8352,3.8352,259500.0
2012-05-18 11:10:00,6.19,6.2,6.18,6.18,121400.0,3.8352,3.8414,3.829,3.829,121400.0
2012-05-18 11:20:00,6.18,6.2,6.17,6.19,229100.0,3.829,3.8414,3.8229,3.8352,229100.0
2012-05-18 11:30:00,6.18,6.19,6.16,6.19,129200.0,3.829,3.8352,3.8167,3.8352,129200.0
2012-05-18 11:40:00,6.19,6.19,6.16,6.17,103900.0,3.8352,3.8352,3.8167,3.8229,103900.0
2012-05-18 11:50:00,6.16,6.18,6.16,6.17,133700.0,3.8167,3.829,3.8167,3.8229,133700.0
2012-05-18 12:00:00,6.17,6.19,6.17,6.19,74200.0,3.8229,3.8352,3.8229,3.8352,74200.0
2012-05-18 12:10:00,6.19,6.19,6.16,6.18,124100.0,3.8352,3.8352,3.8167,3.829,124100.0
2012-05-18 12:20:00,6.18,6.2,6.17,6.2,107000.0,3.829,3.8414,3.8229,3.8414,107000.0
2012-05-18 12:30:00,6.2,6.21,6.19,6.2,123500.0,3.8414,3.8476,3.8352,3.8414,123500.0
2012-05-18 12:40:00,6.2,6.21,6.2,6.2,107100.0,3.8414,3.8476,3.8414,3.8414,107100.0
2012-05-18 12:50:00,6.21,6.23,6.2,6.21,104200.0,3.8476,3.86,3.8414,3.8476,104200.0
2012-05-18 13:00:00,6.21,6.22,6.2,6.2,160700.0,3.8476,3.8538,3.8414,3.8414,160700.0
2012-05-18 13:10:00,6.21,6.22,6.2,6.21,75400.0,3.8476,3.8538,3.8414,3.8476,75400.0
2012-05-18 13:20:00,6.21,6.22,6.21,6.21,23900.0,3.8476,3.8538,3.8476,3.8476,23900.0
2012-05-18 13:30:00,6.21,6.21,6.17,6.18,183800.0,3.8476,3.8476,3.8229,3.829,183800.0
2012-05-18 13:40:00,6.17,6.19,6.16,6.18,126500.0,3.8229,3.8352,3.8167,3.829,126500.0
2012-05-18 13:50:00,6.18,6.18,6.16,6.18,99200.0,3.829,3.829,3.8167,3.829,99200.0
2012-05-18 14:00:00,6.18,6.18,6.16,6.16,66200.0,3.829,3.829,3.8167,3.8167,66200.0
2012-05-18 14:10:00,6.16,6.17,6.16,6.16,69800.0,3.8167,3.8229,3.8167,3.8167,69800.0
2012-05-18 14:20:00,6.17,6.17,6.15,6.17,193700.0,3.8229,3.8229,3.8105,3.8229,193700.0
2012-05-18 14:30:00,6.16,6.17,6.15,6.15,118600.0,3.8167,3.8229,3.8105,3.8105,118600.0
2012-05-18 14:40:00,6.16,6.16,6.12,6.14,594000.0,3.8167,3.8167,3.7919,3.8043,594000.0
2012-05-18 14:50:00,6.14,6.15,6.13,6.14,90800.0,3.8043,3.8105,3.7981,3.8043,90800.0
2012-05-18 15:00:00,6.14,6.17,6.13,6.16,171900.0,3.8043,3.8229,3.7981,3.8167,171900.0
2012-05-18 15:10:00,6.17,6.18,6.16,6.18,92900.0,3.8229,3.829,3.8167,3.829,92900.0
2012-05-18 15:20:00,6.18,6.18,6.15,6.15,279900.0,3.829,3.829,3.8105,3.8105,279900.0
2012-05-18 15:30:00,6.16,6.16,6.14,6.14,294400.0,3.8167,3.8167,3.8043,3.8043,294400.0
2012-05-18 15:40:00,6.14,6.15,6.13,6.13,290000.0,3.8043,3.8105,3.7981,3.7981,290000.0
2012-05-18 15:50:00,6.14,6.16,6.12,6.15,858900.0,3.8043,3.8167,3.7919,3.8105,858900.0
2012-05-21 09:30:00,6.17,6.23,6.16,6.2,454600.0,3.8229,3.86,3.8167,3.8414,454600.0
2012-05-21 09:40:00,6.19,6.23,6.18,6.22,149700.0,3.8352,3.86,3.829,3.8538,149700.0
2012-05-21 09:50:00,6.22,6.22,6.19,6.21,246500.0,3.8538,3.8538,3.8352,3.8476,246500.0
2012-05-21 10:00:00,6.21,6.25,6.2,6.24,673900.0,3.8476,3.8724,3.8414,3.8662,673900.0
2012-05-21 10:10:00,6.23,6.3,6.23,6.29,462300.0,3.86,3.9034,3.86,3.8972,462300.0
2012-05-21 10:20:00,6.28,6.3,6.27,6.3,236800.0,3.891,3.9034,3.8848,3.9034,236800.0
2012-05-21 10:30:00,6.29,6.3,6.29,6.29,150700.0,3.8972,3.9034,3.8972,3.8972,150700.0
2012-05-21 10:40:00,6.29,6.29,6.26,6.27,259300.0,3.8972,3.8972,3.8786,3.8848,259300.0
2012-05-21 10:50:00,6.28,6.29,6.27,6.29,69400.0,3.891,3.8972,3.8848,3.8972,69400.0
2012-05-21 11:00:00,6.29,6.29,6.27,6.27,128000.0,3.8972,3.8972,3.8848,3.8848,128000.0
2012-05-21 11:10:00,6.27,6.28,6.25,6.27,104000.0,3.8848,3.891,3.8724,3.8848,104000.0
2012-05-21 11:20:00,6.27,6.27,6.24,6.25,146500.0,3.8848,3.8848,3.8662,3.8724,146500.0
2012-05-21 11:30:00,6.25,6.25,6.24,6.24,78400.0,3.8724,3.8724,3.8662,3.8662,78400.0
2012-05-21 11:40:00,6.24,6.25,6.24,6.25,32200.0,3.8662,3.8724,3.8662,3.8724,32200.0
2012-05-21 11:50:00,6.25,6.25,6.23,6.24,119300.0,3.8724,3.8724,3.86,3.8662,119300.0
2012-05-21 12:00:00,6.23,6.25,6.22,6.22,240400.0,3.86,3.8724,3.8538,3.8538,240400.0
2012-05-21 12:10:00,6.22,6.24,6.22,6.24,59300.0,3.8538,3.8662,3.8538,3.8662,59300.0
2012-05-21 12:20:00,6.24,6.24,6.23,6.24,58700.0,3.8662,3.8662,3.86,3.8662,58700.0
2012-05-21 12:30:00,6.24,6.24,6.22,6.24,89400.0,3.8662,3.8662,3.8538,3.8662,89400.0
2012-05-21 12:40:00,6.24,6.24,6.23,6.23,67900.0,3.8662,3.8662,3.86,3.86,67900.0
2012-05-21 12:50:00,6.23,6.23,6.2,6.21,116200.0,3.86,3.86,3.8414,3.8476,116200.0
2012-05-21 13:00:00,6.21,6.22,6.2,6.22,166500.0,3.8476,3.8538,3.8414,3.8538,166500.0
2012-05-21 13:10:00,6.21,6.22,6.2,6.2,32800.0,3.8476,3.8538,3.8414,3.8414,32800.0
2012-05-21 13:20:00,6.2,6.22,6.2,6.21,37500.0,3.8414,3.8538,3.8414,3.8476,37500.0
2012-05-21 13:30:00,6.21,6.22,6.2,6.21,69300.0,3.8476,3.8538,3.8414,3.8476,69300.0
2012-05-21 13:40:00,6.22,6.22,6.2,6.21,274000.0,3.8538,3.8538,3.8414,3.8476,274000.0
2012-05-21 13:50:00,6.21,6.22,6.2,6.21,127100.0,3.8476,3.8538,3.8414,3.8476,127100.0
2012-05-21 14:00:00,6.21,6.21,6.19,6.19,483300.0,3.8476,3.8476,3.8352,3.8352,483300.0
2012-05-21 14:10:00,6.19,6.2,6.18,6.2,292000.0,3.8352,3.8414,3.829,3.8414,292000.0
2012-05-21 14:20:00,6.2,6.21,6.2,6.2,78500.0,3.8414,3.8476,3.8414,3.8414,78500.0
2012-05-21 14:30:00,6.2,6.21,6.19,6.2,198800.0,3.8414,3.8476,3.8352,3.8414,198800.0
2012-05-21 14:40:00,6.2,6.2,6.19,6.2,72900.0,3.8414,3.8414,3.8352,3.8414,72900.0
2012-05-21 14:50:00,6.2,6.21,6.19,6.2,370600.0,3.8414,3.8476,3.8352,3.8414,370600.0
2012-05-21 15:00:00,6.2,6.21,6.19,6.2,643800.0,3.8414,3.8476,3.8352,3.8414,643800.0
2012-05-21 15:10:00,6.2,6.2,6.19,6.2,113600.0,3.8414,3.8414,3.8352,3.8414,113600.0
2012-05-21 15:20:00,6.2,6.21,6.2,6.21,168400.0,3.8414,3.8476,3.8414,3.8476,168400.0
2012-05-21 15:30:00,6.21,6.21,6.2,6.21,114300.0,3.8476,3.8476,3.8414,3.8476,114300.0
2012-05-21 15:40:00,6.21,6.21,6.2,6.2,198100.0,3.8476,3.8476,3.8414,3.8414,198100.0
2012-05-21 15:50:00,6.21,6.23,6.21,6.23,722400.0,3.8476,3.86,3.8476,3.86,722400.0
2012-05-22 09:30:00,6.21,6.25,6.2,6.2,375100.0,3.8476,3.8724,3.8414,3.8414,375100.0
2012-05-22 09:40:00,6.21,6.23,6.2,6.22,484500.0,3.8476,3.86,3.8414,3.8538,484500.0
2012-05-22 09:50:00,6.23,6.26,6.22,6.25,505500.0,3.86,3.8786,3.8538,3.8724,505500.0
2012-05-22 10:00:00,6.25,6.3,6.25,6.29,354600.0,3.8724,3.9034,3.8724,3.8972,354600.0
2012-05-22 10:10:00,6.29,6.31,6.29,6.31,348700.0,3.8972,3.9096,3.8972,3.9096,348700.0
2012-05-22 10:20:00,6.31,6.31,6.3,6.3,99300.0,3.9096,3.9096,3.9034,3.9034,99300.0
2012-05-22 10:30:00,6.31,6.31,6.29,6.3,220900.0,3.9096,3.9096,3.8972,3.9034,220900.0
2012-05-22 10:40:00,6.31,6.32,6.3,6.32,166800.0,3.9096,3.9158,3.9034,3.9158,166800.0
2012-05-22 10:50:00,6.32,6.33,6.31,6.32,108900.0,3.9158,3.922,3.9096,3.9158,108900.0
2012-05-22 11:00:00,6.33,6.33,6.32,6.32,51000.0,3.922,3.922,3.9158,3.9158,51000.0
2012-05-22 11:10:00,6.33,6.33,6.31,6.32,150700.0,3.922,3.922,3.9096,3.9158,150700.0
2012-05-22 11:20:00,6.32,6.32,6.31,6.31,74000.0,3.9158,3.9158,3.9096,3.9096,74000.0
2012-05-22 11:30:00,6.31,6.32,6.29,6.3,223200.0,3.9096,3.9158,3.8972,3.9034,223200.0
2012-05-22 11:40:00,6.3,6.31,6.29,6.31,501700.0,3.9034,3.9096,3.8972,3.9096,501700.0
2012-05-22 11:50:00,6.31,6.31,6.29,6.29,555000.0,3.9096,3.9096,3.8972,3.8972,555000.0
2012-05-22 12:00:00,6.3,6.3,6.25,6.26,143800.0,3.9034,3.9034,3.8724,3.8786,143800.0
2012-05-22 12:10:00,6.26,6.28,6.25,6.28,226800.0,3.8786,3.891,3.8724,3.891,226800.0
2012-05-22 12:20:00,6.28,6.28,6.27,6.28,58500.0,3.891,3.891,3.8848,3.891,58500.0
2012-05-22 12:30:00,6.28,6.29,6.26,6.28,794700.0,3.891,3.8972,3.8786,3.891,794700.0
2012-05-22 12:40:00,6.28,6.3,6.28,6.3,249400.0,3.891,3.9034,3.891,3.9034,249400.0
2012-05-22 12:50:00,6.3,6.31,6.29,6.31,107300.0,3.9034,3.9096,3.8972,3.9096,107300.0
2012-05-22 13:00:00,6.31,6.32,6.3,6.31,179100.0,3.9096,3.9158,3.9034,3.9096,179100.0
2012-05-22 13:10:00,6.31,6.31,6.29,6.29,52900.0,3.9096,3.9096,3.8972,3.8972,52900.0
2012-05-22 13:20:00,6.29,6.3,6.29,6.29,86400.0,3.8972,3.9034,3.8972,3.8972,86400.0
2012-05-22 13:30:00,6.29,6.31,6.29,6.31,160800.0,3.8972,3.9096,3.8972,3.9096,160800.0
2012-05-22 13:40:00,6.31,6.31,6.28,6.3,168400.0,3.9096,3.9096,3.891,3.9034,168400.0
2012-05-22 13:50:00,6.3,6.3,6.29,6.3,17000.0,3.9034,3.9034,3.8972,3.9034,17000.0
2012-05-22 14:00:00,6.3,6.32,6.29,6.32,100900.0,3.9034,3.9158,3.8972,3.9158,100900.0
2012-05-22 14:10:00,6.32,6.32,6.31,6.32,66500.0,3.9158,3.9158,3.9096,3.9158,66500.0
2012-05-22 14:20:00,6.31,6.33,6.31,6.33,139600.0,3.9096,3.922,3.9096,3.922,139600.0
2012-05-22 14:30:00,6.33,6.33,6.31,6.32,106300.0,3.922,3.922,3.9096,3.9158,106300.0
2012-05-22 14:40:00,6.31,6.32,6.28,6.29,469900.0,3.9096,3.9158,3.891,3.8972,469900.0
2012-05-22 14:50:00,6.29,6.31,6.29,6.31,55400.0,3.8972,3.9096,3.8972,3.9096,55400.0
2012-05-22 15:00:00,6.31,6.31,6.29,6.31,138200.0,3.9096,3.9096,3.8972,3.9096,138200.0
2012-05-22 15:10:00,6.31,6.31,6.29,6.29,193400.0,3.9096,3.9096,3.8972,3.8972,193400.0
2012-05-22 15:20:00,6.29,6.3,6.27,6.27,300300.0,3.8972,3.9034,3.8848,3.8848,300300.0
2012-05-22 15:30:00,6.27,6.27,6.25,6.25,331400.0,3.8848,3.8848,3.8724,3.8724,331400.0
2012-05-22 15:40:00,6.25,6.26,6.22,6.23,260600.0,3.8724,3.8786,3.8538,3.86,260600.0
2012-05-22 15:50:00,6.23,6.27,6.22,6.26,982600.0,3.86,3.8848,3.8538,3.8786,982600.0
2012-05-23 09:30:00,6.23,6.26,6.2,6.24,306000.0,3.86,3.8786,3.8414,3.8662,306000.0
2012-05-23 09:40:00,6.24,6.24,6.21,6.23,162500.0,3.8662,3.8662,3.8476,3.86,162500.0
2012-05-23 09:50:00,6.22,6.25,6.21,6.24,138500.0,3.8538,3.8724,3.8476,3.8662,138500.0
2012-05-23 10:00:00,6.24,6.26,6.21,6.22,533100.0,3.8662,3.8786,3.8476,3.8538,533100.0
2012-05-23 10:10:00,6.23,6.23,6.2,6.21,215900.0,3.86,3.86,3.8414,3.8476,215900.0
2012-05-23 10:20:00,6.21,6.21,6.17,6.19,255800.0,3.8476,3.8476,3.8229,3.8352,255800.0
2012-05-23 10:30:00,6.19,6.2,6.17,6.17,248400.0,3.8352,3.8414,3.8229,3.8229,248400.0
2012-05-23 10:40:00,6.17,6.2,6.17,6.18,86900.0,3.8229,3.8414,3.8229,3.829,86900.0
2012-05-23 10:50:00,6.18,6.2,6.17,6.19,176200.0,3.829,3.8414,3.8229,3.8352,176200.0
2012-05-23 11:00:00,6.19,6.2,6.18,6.2,69600.0,3.8352,3.8414,3.829,3.8414,69600.0
2012-05-23 11:10:00,6.2,6.2,6.17,6.19,356300.0,3.8414,3.8414,3.8229,3.8352,356300.0
2012-05-23 11:20:00,6.2,6.2,6.18,6.19,110600.0,3.8414,3.8414,3.829,3.8352,110600.0
2012-05-23 11:30:00,6.19,6.21,6.17,6.18,133400.0,3.8352,3.8476,3.8229,3.829,133400.0
2012-05-23 11:40:00,6.18,6.19,6.16,6.17,178900.0,3.829,3.8352,3.8167,3.8229,178900.0
2012-05-23 11:50:00,6.17,6.17,6.14,6.15,194500.0,3.8229,3.8229,3.8043,3.8105,194500.0
2012-05-23 12:00:00,6.15,6.16,6.13,6.15,301400.0,3.8105,3.8167,3.7981,3.8105,301400.0
2012-05-23 12:10:00,6.15,6.16,6.14,6.15,126900.0,3.8105,3.8167,3.8043,3.8105,126900.0
2012-05-23 12:20:00,6.15,6.15,6.11,6.13,370400.0,3.8105,3.8105,3.7857,3.7981,370400.0
2012-05-23 12:30:00,6.12,6.14,6.12,6.14,166800.0,3.7919,3.8043,3.7919,3.8043,166800.0
2012-05-23 12:40:00,6.14,6.17,6.13,6.17,708700.0,3.8043,3.8229,3.7981,3.8229,708700.0
2012-05-23 12:50:00,6.17,6.18,6.16,6.18,135700.0,3.8229,3.829,3.8167,3.829,135700.0
2012-05-23 13:00:00,6.18,6.2,6.18,6.2,393600.0,3.829,3.8414,3.829,3.8414,393600.0
2012-05-23 13:10:00,6.2,6.22,6.19,6.2,250600.0,3.8414,3.8538,3.8352,3.8414,250600.0
2012-05-23 13:20:00,6.21,6.22,6.2,6.22,147200.0,3.8476,3.8538,3.8414,3.8538,147200.0
2012-05-23 13:30:00,6.22,6.23,6.21,6.22,230300.0,3.8538,3.86,3.8476,3.8538,230300.0
2012-05-23 13:40:00,6.21,6.24,6.21,6.24,204100.0,3.8476,3.8662,3.8476,3.8662,204100.0
2012-05-23 13:50:00,6.24,6.24,6.21,6.24,330800.0,3.8662,3.8662,3.8476,3.8662,330800.0
2012-05-23 14:00:00,6.24,6.24,6.21,6.24,365300.0,3.8662,3.8662,3.8476,3.8662,365300.0
2012-05-23 14:10:00,6.24,6.25,6.22,6.23,782500.0,3.8662,3.8724,3.8538,3.86,782500.0
2012-05-23 14:20:00,6.23,6.23,6.22,6.22,204900.0,3.86,3.86,3.8538,3.8538,204900.0
2012-05-23 14:30:00,6.22,6.26,6.21,6.25,299000.0,3.8538,3.8786,3.8476,3.8724,299000.0
2012-05-23 14:40:00,6.26,6.29,6.25,6.27,650000.0,3.8786,3.8972,3.8724,3.8848,650000.0
2012-05-23 14:50:00,6.27,6.3,6.26,6.3,349600.0,3.8848,3.9034,3.8786,3.9034,349600.0
2012-05-23 15:00:00,6.3,6.31,6.28,6.31,211400.0,3.9034,3.9096,3.891,3.9096,211400.0
2012-05-23 15:10:00,6.31,6.31,6.29,6.31,302200.0,3.9096,3.9096,3.8972,3.9096,302200.0
2012-05-23 15:20:00,6.31,6.31,6.3,6.31,146600.0,3.9096,3.9096,3.9034,3.9096,146600.0
2012-05-23 15:30:00,6.31,6.36,6.3,6.35,1434600.0,3.9096,3.9406,3.9034,3.9344,1434600.0
2012-05-23 15:40:00,6.35,6.38,6.34,6.36,394800.0,3.9344,3.953,3.9282,3.9406,394800.0
2012-05-23 15:50:00,6.36,6.36,6.33,6.36,778000.0,3.9406,3.9406,3.922,3.9406,778000.0
2012-05-24 09:30:00,6.36,6.4,6.32,6.33,443600.0,3.9406,3.9654,3.9158,3.922,443600.0
2012-05-24 09:40:00,6.32,6.36,6.31,6.32,302200.0,3.9158,3.9406,3.9096,3.9158,302200.0
2012-05-24 09:50:00,6.33,6.33,6.31,6.31,307700.0,3.922,3.922,3.9096,3.9096,307700.0
2012-05-24 10:00:00,6.31,6.36,6.31,6.36,532800.0,3.9096,3.9406,3.9096,3.9406,532800.0
2012-05-24 10:10:00,6.36,6.36,6.31,6.33,498000.0,3.9406,3.9406,3.9096,3.922,498000.0
2012-05-24 10:20:00,6.34,6.34,6.31,6.34,403800.0,3.9282,3.9282,3.9096,3.9282,403800.0
2012-05-24 10:30:00,6.34,6.37,6.33,6.37,241300.0,3.9282,3.9468,3.922,3.9468,241300.0
2012-05-24 10:40:00,6.37,6.4,6.36,6.39,521000.0,3.9468,3.9654,3.9406,3.9592,521000.0
2012-05-24 10:50:00,6.39,6.39,6.37,6.37,122800.0,3.9592,3.9592,3.9468,3.9468,122800.0
2012-05-24 11:00:00,6.38,6.38,6.36,6.37,297200.0,3.953,3.953,3.9406,3.9468,297200.0
2012-05-24 11:10:00,6.38,6.4,6.37,6.39,247000.0,3.953,3.9654,3.9468,3.9592,247000.0
2012-05-24 11:20:00,6.39,6.41,6.38,6.4,1119300.0,3.9592,3.9716,3.953,3.9654,1119300.0
2012-05-24 11:30:00,6.41,6.44,6.39,6.42,1304800.0,3.9716,3.9901,3.9592,3.9777,1304800.0
2012-05-24 11:40:00,6.42,6.42,6.39,6.4,219300.0,3.9777,3.9777,3.9592,3.9654,219300.0
2012-05-24 11:50:00,6.4,6.42,6.39,6.42,1012600.0,3.9654,3.9777,3.9592,3.9777,1012600.0
2012-05-24 12:00:00,6.42,6.42,6.38,6.39,305200.0,3.9777,3.9777,3.953,3.9592,305200.0
2012-05-24 12:10:00,6.39,6.4,6.39,6.39,662000.0,3.9592,3.9654,3.9592,3.9592,662000.0
2012-05-24 12:20:00,6.39,6.41,6.39,6.4,311200.0,3.9592,3.9716,3.9592,3.9654,311200.0
2012-05-24 12:30:00,6.4,6.42,6.39,6.41,157600.0,3.9654,3.9777,3.9592,3.9716,157600.0
2012-05-24 12:40:00,6.41,6.43,6.4,6.43,136700.0,3.9716,3.9839,3.9654,3.9839,136700.0
2012-05-24 12:50:00,6.43,6.43,6.41,6.42,102200.0,3.9839,3.9839,3.9716,3.9777,102200.0
2012-05-24 13:00:00,6.42,6.44,6.41,6.44,116900.0,3.9777,3.9901,3.9716,3.9901,116900.0
2012-05-24 13:10:00,6.44,6.45,6.43,6.45,318900.0,3.9901,3.9963,3.9839,3.9963,318900.0
2012-05-24 13:20:00,6.45,6.45,6.43,6.44,183800.0,3.9963,3.9963,3.9839,3.9901,183800.0
2012-05-24 13:30:00,6.44,6.44,6.43,6.44,219600.0,3.9901,3.9901,3.9839,3.9901,219600.0
2012-05-24 13:40:00,6.44,6.47,6.43,6.47,525900.0,3.9901,4.0087,3.9839,4.0087,525900.0
2012-05-24 13:50:00,6.47,6.47,6.42,6.43,1659600.0,4.0087,4.0087,3.9777,3.9839,1659600.0
2012-05-24 14:00:00,6.43,6.43,6.41,6.41,236100.0,3.9839,3.9839,3.9716,3.9716,236100.0
2012-05-24 14:10:00,6.42,6.44,6.4,6.41,538500.0,3.9777,3.9901,3.9654,3.9716,538500.0
2012-05-24 14:20:00,6.42,6.42,6.41,6.41,60000.0,3.9777,3.9777,3.9716,3.9716,60000.0
2012-05-24 14:30:00,6.41,6.42,6.4,6.41,98600.0,3.9716,3.9777,3.9654,3.9716,98600.0
2012-05-24 14:40:00,6.41,6.41,6.4,6.41,93200.0,3.9716,3.9716,3.9654,3.9716,93200.0
2012-05-24 14:50:00,6.41,6.42,6.4,6.42,134300.0,3.9716,3.9777,3.9654,3.9777,134300.0
2012-05-24 15:00:00,6.41,6.43,6.41,6.42,227100.0,3.9716,3.9839,3.9716,3.9777,227100.0
2012-05-24 15:10:00,6.42,6.43,6.41,6.43,551100.0,3.9777,3.9839,3.9716,3.9839,551100.0
2012-05-24 15:20:00,6.43,6.48,6.42,6.47,429700.0,3.9839,4.0149,3.9777,4.0087,429700.0
2012-05-24 15:30:00,6.46,6.48,6.45,6.46,322100.0,4.0025,4.0149,3.9963,4.0025,322100.0
2012-05-24 15:40:00,6.45,6.46,6.45,6.46,158400.0,3.9963,4.0025,3.9963,4.0025,158400.0
2012-05-24 15:50:00,6.46,6.49,6.45,6.48,1535800.0,4.0025,4.0211,3.9963,4.0149,1535800.0
2012-05-25 09:30:00,6.48,6.53,6.45,6.5,397600.0,4.0149,4.0459,3.9963,4.0273,397600.0
2012-05-25 09:40:00,6.5,6.5,6.47,6.49,217400.0,4.0273,4.0273,4.0087,4.0211,217400.0
2012-05-25 09:50:00,6.49,6.52,6.47,6.5,465200.0,4.0211,4.0397,4.0087,4.0273,465200.0
2012-05-25 10:00:00,6.5,6.51,6.48,6.49,1154600.0,4.0273,4.0335,4.0149,4.0211,1154600.0
2012-05-25 10:10:00,6.49,6.5,6.47,6.5,385900.0,4.0211,4.0273,4.0087,4.0273,385900.0
2012-05-25 10:20:00,6.5,6.52,6.49,6.52,255600.0,4.0273,4.0397,4.0211,4.0397,255600.0
2012-05-25 10:30:00,6.52,6.53,6.51,6.52,781100.0,4.0397,4.0459,4.0335,4.0397,781100.0
2012-05-25 10:40:00,6.52,6.53,6.5,6.52,263400.0,4.0397,4.0459,4.0273,4.0397,263400.0
2012-05-25 10:50:00,6.52,6.53,6.51,6.52,111500.0,4.0397,4.0459,4.0335,4.0397,111500.0
2012-05-25 11:00:00,6.53,6.54,6.53,6.54,161500.0,4.0459,4.0521,4.0459,4.0521,161500.0
2012-05-25 11:10:00,6.53,6.54,6.51,6.53,1390100.0,4.0459,4.0521,4.0335,4.0459,1390100.0
2012-05-25 11:20:00,6.53,6.55,6.52,6.54,164900.0,4.0459,4.0583,4.0397,4.0521,164900.0
2012-05-25 11:30:00,6.55,6.55,6.51,6.53,203500.0,4.0583,4.0583,4.0335,4.0459,203500.0
2012-05-25 11:40:00,6.52,6.53,6.52,6.53,59400.0,4.0397,4.0459,4.0397,4.0459,59400.0
2012-05-25 11:50:00,6.53,6.54,6.52,6.53,288800.0,4.0459,4.0521,4.0397,4.0459,288800.0
2012-05-25 12:00:00,6.53,6.54,6.52,6.53,336700.0,4.0459,4.0521,4.0397,4.0459,336700.0
2012-05-25 12:10:00,6.53,6.53,6.52,6.52,129600.0,4.0459,4.0459,4.0397,4.0397,129600.0
2012-05-25 12:20:00,6.52,6.53,6.5,6.5,97700.0,4.0397,4.0459,4.0273,4.0273,97700.0
2012-05-25 12:30:00,6.5,6.52,6.5,6.52,74600.0,4.0273,4.0397,4.0273,4.0397,74600.0
2012-05-25 12:40:00,6.52,6.52,6.51,6.52,32000.0,4.0397,4.0397,4.0335,4.0397,32000.0
2012-05-25 12:50:00,6.52,6.52,6.49,6.49,317900.0,4.0397,4.0397,4.0211,4.0211,317900.0
2012-05-25 13:00:00,6.49,6.49,6.48,6.48,95000.0,4.0211,4.0211,4.0149,4.0149,95000.0
2012-05-25 13:10:00,6.49,6.51,6.48,6.5,153600.0,4.0211,4.0335,4.0149,4.0273,153600.0
2012-05-25 13:20:00,6.5,6.51,6.5,6.51,92600.0,4.0273,4.0335,4.0273,4.0335,92600.0
2012-05-25 13:30:00,6.5,6.52,6.5,6.5,142800.0,4.0273,4.0397,4.0273,4.0273,142800.0
2012-05-25 13:40:00,6.5,6.51,6.5,6.5,46500.0,4.0273,4.0335,4.0273,4.0273,46500.0
2012-05-25 13:50:00,6.51,6.51,6.5,6.51,89700.0,4.0335,4.0335,4.0273,4.0335,89700.0
2012-05-25 14:00:00,6.51,6.52,6.5,6.5,122700.0,4.0335,4.0397,4.0273,4.0273,122700.0
2012-05-25 14:10:00,6.5,6.52,6.49,6.5,221800.0,4.0273,4.0397,4.0211,4.0273,221800.0
2012-05-25 14:20:00,6.5,6.5,6.46,6.48,426200.0,4.0273,4.0273,4.0025,4.0149,426200.0
2012-05-25 14:30:00,6.48,6.48,6.47,6.48,91200.0,4.0149,4.0149,4.0087,4.0149,91200.0
2012-05-25 14:40:00,6.48,6.49,6.45,6.47,523100.0,4.0149,4.0211,3.9963,4.0087,523100.0
2012-05-25 14:50:00,6.47,6.47,6.46,6.46,139600.0,4.0087,4.0087,4.0025,4.0025,139600.0
2012-05-25 15:00:00,6.47,6.49,6.46,6.47,411600.0,4.0087,4.0211,4.0025,4.0087,411600.0
2012-05-25 15:10:00,6.47,6.48,6.47,6.48,141000.0,4.0087,4.0149,4.0087,4.0149,141000.0
2012-05-25 15:20:00,6.48,6.48,6.44,6.46,481700.0,4.0149,4.0149,3.9901,4.0025,481700.0
2012-05-25 15:30:00,6.46,6.47,6.45,6.45,275200.0,4.0025,4.0087,3.9963,3.9963,275200.0
2012-05-25 15:40:00,6.46,6.48,6.45,6.46,290700.0,4.0025,4.0149,3.9963,4.0025,290700.0
2012-05-25 15:50:00,6.46,6.47,6.45,6.47,784200.0,4.0025,4.0087,3.9963,4.0087,784200.0
2012-05-29 09:30:00,6.55,6.62,6.53,6.53,884300.0,4.0583,4.1017,4.0459,4.0459,884300.0
2012-05-29 09:40:00,6.54,6.59,6.53,6.55,335800.0,4.0521,4.0831,4.0459,4.0583,335800.0
2012-05-29 09:50:00,6.55,6.57,6.55,6.56,215000.0,4.0583,4.0707,4.0583,4.0645,215000.0
2012-05-29 10:00:00,6.55,6.58,6.52,6.54,602100.0,4.0583,4.0769,4.0397,4.0521,602100.0
2012-05-29 10:10:00,6.54,6.56,6.54,6.54,192200.0,4.0521,4.0645,4.0521,4.0521,192200.0
2012-05-29 10:20:00,6.54,6.55,6.54,6.55,39100.0,4.0521,4.0583,4.0521,4.0583,39100.0
2012-05-29 10:30:00,6.54,6.56,6.53,6.55,439800.0,4.0521,4.0645,4.0459,4.0583,439800.0
2012-05-29 10:40:00,6.54,6.56,6.54,6.55,152000.0,4.0521,4.0645,4.0521,4.0583,152000.0
2012-05-29 10:50:00,6.56,6.56,6.55,6.55,153100.0,4.0645,4.0645,4.0583,4.0583,153100.0
2012-05-29 11:00:00,6.55,6.56,6.54,6.54,131800.0,4.0583,4.0645,4.0521,4.0521,131800.0
2012-05-29 11:10:00,6.54,6.55,6.53,6.55,250500.0,4.0521,4.0583,4.0459,4.0583,250500.0
2012-05-29 11:20:00,6.54,6.56,6.54,6.56,177600.0,4.0521,4.0645,4.0521,4.0645,177600.0
2012-05-29 11:30:00,6.56,6.56,6.53,6.54,458500.0,4.0645,4.0645,4.0459,4.0521,458500.0
2012-05-29 11:40:00,6.54,6.54,6.52,6.53,222000.0,4.0521,4.0521,4.0397,4.0459,222000.0
2012-05-29 11:50:00,6.53,6.55,6.52,6.55,381500.0,4.0459,4.0583,4.0397,4.0583,381500.0
2012-05-29 12:00:00,6.54,6.55,6.52,6.54,205200.0,4.0521,4.0583,4.0397,4.0521,205200.0
2012-05-29 12:10:00,6.54,6.55,6.53,6.55,158200.0,4.0521,4.0583,4.0459,4.0583,158200.0
2012-05-29 12:20:00,6.55,6.55,6.54,6.54,141000.0,4.0583,4.0583,4.0521,4.0521,141000.0
2012-05-29 12:30:00,6.54,6.55,6.54,6.54,144900.0,4.0521,4.0583,4.0521,4.0521,144900.0
2012-05-29 12:40:00,6.54,6.55,6.54,6.55,64100.0,4.0521,4.0583,4.0521,4.0583,64100.0
2012-05-29 12:50:00,6.54,6.55,6.54,6.54,175800.0,4.0521,4.0583,4.0521,4.0521,175800.0
2012-05-29 13:00:00,6.54,6.55,6.53,6.54,63900.0,4.0521,4.0583,4.0459,4.0521,63900.0
2012-05-29 13:10:00,6.54,6.55,6.53,6.55,118400.0,4.0521,4.0583,4.0459,4.0583,118400.0
2012-05-29 13:20:00,6.55,6.55,6.54,6.55,36000.0,4.0583,4.0583,4.0521,4.0583,36000.0
2012-05-29 13:30:00,6.55,6.55,6.53,6.53,115100.0,4.0583,4.0583,4.0459,4.0459,115100.0
2012-05-29 13:40:00,6.54,6.56,6.54,6.54,306300.0,4.0521,4.0645,4.0521,4.0521,306300.0
2012-05-29 13:50:00,6.55,6.55,6.54,6.54,147800.0,4.0583,4.0583,4.0521,4.0521,147800.0
2012-05-29 14:00:00,6.55,6.55,6.54,6.54,218800.0,4.0583,4.0583,4.0521,4.0521,218800.0
2012-05-29 14:10:00,6.55,6.58,6.54,6.57,334400.0,4.0583,4.0769,4.0521,4.0707,334400.0
2012-05-29 14:20:00,6.57,6.58,6.56,6.57,229100.0,4.0707,4.0769,4.0645,4.0707,229100.0
2012-05-29 14:30:00,6.57,6.57,6.55,6.55,102000.0,4.0707,4.0707,4.0583,4.0583,102000.0
2012-05-29 14:40:00,6.55,6.56,6.54,6.56,227400.0,4.0583,4.0645,4.0521,4.0645,227400.0
2012-05-29 14:50:00,6.56,6.57,6.55,6.56,609800.0,4.0645,4.0707,4.0583,4.0645,609800.0
2012-05-29 15:00:00,6.57,6.57,6.56,6.57,160000.0,4.0707,4.0707,4.0645,4.0707,160000.0
2012-05-29 15:10:00,6.57,6.58,6.56,6.58,189900.0,4.0707,4.0769,4.0645,4.0769,189900.0
2012-05-29 15:20:00,6.58,6.58,6.57,6.58,91900.0,4.0769,4.0769,4.0707,4.0769,91900.0
2012-05-29 15:30:00,6.58,6.58,6.57,6.58,276200.0,4.0769,4.0769,4.0707,4.0769,276200.0
2012-05-29 15:40:00,6.58,6.62,6.57,6.62,487000.0,4.0769,4.1017,4.0707,4.1017,487000.0
2012-05-29 15:50:00,6.62,6.62,6.61,6.61,692700.0,4.1017,4.1017,4.0955,4.0955,692700.0
2012-05-30 09:30:00,6.54,6.55,6.5,6.51,605200.0,4.0521,4.0583,4.0273,4.0335,605200.0
2012-05-30 09:40:00,6.5,6.52,6.48,6.5,424300.0,4.0273,4.0397,4.0149,4.0273,424300.0
2012-05-30 09:50:00,6.5,6.52,6.49,6.49,215500.0,4.0273,4.0397,4.0211,4.0211,215500.0
2012-05-30 10:00:00,6.49,6.5,6.47,6.48,256900.0,4.0211,4.0273,4.0087,4.0149,256900.0
2012-05-30 10:10:00,6.48,6.48,6.44,6.44,238400.0,4.0149,4.0149,3.9901,3.9901,238400.0
2012-05-30 10:20:00,6.44,6.46,6.42,6.45,350400.0,3.9901,4.0025,3.9777,3.9963,350400.0
2012-05-30 10:30:00,6.44,6.45,6.44,6.45,122300.0,3.9901,3.9963,3.9901,3.9963,122300.0
2012-05-30 10:40:00,6.45,6.45,6.42,6.42,489800.0,3.9963,3.9963,3.9777,3.9777,489800.0
2012-05-30 10:50:00,6.42,6.43,6.4,6.42,569900.0,3.9777,3.9839,3.9654,3.9777,569900.0
2012-05-30 11:00:00,6.42,6.44,6.41,6.44,82400.0,3.9777,3.9901,3.9716,3.9901,82400.0
2012-05-30 11:10:00,6.44,6.45,6.43,6.43,189800.0,3.9901,3.9963,3.9839,3.9839,189800.0
2012-05-30 11:20:00,6.43,6.45,6.42,6.45,309900.0,3.9839,3.9963,3.9777,3.9963,309900.0
2012-05-30 11:30:00,6.45,6.46,6.44,6.46,86600.0,3.9963,4.0025,3.9901,4.0025,86600.0
2012-05-30 11:40:00,6.45,6.46,6.44,6.46,178000.0,3.9963,4.0025,3.9901,4.0025,178000.0
2012-05-30 11:50:00,6.46,6.46,6.44,6.45,184600.0,4.0025,4.0025,3.9901,3.9963,184600.0
2012-05-30 12:00:00,6.45,6.45,6.42,6.42,790800.0,3.9963,3.9963,3.9777,3.9777,790800.0
2012-05-30 12:10:00,6.42,6.43,6.42,6.42,269200.0,3.9777,3.9839,3.9777,3.9777,269200.0
2012-05-30 12:20:00,6.42,6.43,6.39,6.4,469000.0,3.9777,3.9839,3.9592,3.9654,469000.0
2012-05-30 12:30:00,6.4,6.41,6.38,6.41,786400.0,3.9654,3.9716,3.953,3.9716,786400.0
2012-05-30 12:40:00,6.4,6.41,6.4,6.4,143100.0,3.9654,3.9716,3.9654,3.9654,143100.0
2012-05-30 12:50:00,6.4,6.41,6.4,6.4,203900.0,3.9654,3.9716,3.9654,3.9654,203900.0
2012-05-30 13:00:00,6.41,6.41,6.39,6.4,295000.0,3.9716,3.9716,3.9592,3.9654,295000.0
2012-05-30 13:10:00,6.4,6.4,6.39,6.4,140500.0,3.9654,3.9654,3.9592,3.9654,140500.0
2012-05-30 13:20:00,6.4,6.41,6.39,6.41,166100.0,3.9654,3.9716,3.9592,3.9716,166100.0
2012-05-30 13:30:00,6.41,6.44,6.41,6.44,165500.0,3.9716,3.9901,3.9716,3.9901,165500.0
2012-05-30 13:40:00,6.44,6.45,6.44,6.44,112100.0,3.9901,3.9963,3.9901,3.9901,112100.0
2012-05-30 13:50:00,6.44,6.45,6.43,6.44,122300.0,3.9901,3.9963,3.9839,3.9901,122300.0
2012-05-30 14:00:00,6.44,6.44,6.43,6.44,142700.0,3.9901,3.9901,3.9839,3.9901,142700.0
2012-05-30 14:10:00,6.44,6.44,6.43,6.44,112200.0,3.9901,3.9901,3.9839,3.9901,112200.0
2012-05-30 14:20:00,6.44,6.44,6.42,6.43,256900.0,3.9901,3.9901,3.9777,3.9839,256900.0
2012-05-30 14:30:00,6.43,6.44,6.42,6.44,312500.0,3.9839,3.9901,3.9777,3.9901,312500.0
2012-05-30 14:40:00,6.44,6.44,6.43,6.44,209100.0,3.9901,3.9901,3.9839,3.9901,209100.0
2012-05-30 14:50:00,6.44,6.44,6.43,6.44,76100.0,3.9901,3.9901,3.9839,3.9901,76100.0
2012-05-30 15:00:00,6.44,6.44,6.4,6.43,542600.0,3.9901,3.9901,3.9654,3.9839,542600.0
2012-05-30 15:10:00,6.43,6.43,6.4,6.42,248100.0,3.9839,3.9839,3.9654,3.9777,248100.0
2012-05-30 15:20:00,6.42,6.44,6.41,6.44,180600.0,3.9777,3.9901,3.9716,3.9901,180600.0
2012-05-30 15:30:00,6.44,6.45,6.43,6.45,323200.0,3.9901,3.9963,3.9839,3.9963,323200.0
2012-05-30 15:40:00,6.45,6.45,6.44,6.45,184500.0,3.9963,3.9963,3.9901,3.9963,184500.0
2012-05-30 15:50:00,6.45,6.46,6.42,6.42,1239800.0,3.9963,4.0025,3.9777,3.9777,1239800.0
2012-05-31 09:30:00,6.45,6.48,6.43,6.43,255900.0,3.9963,4.0149,3.9839,3.9839,255900.0
2012-05-31 09:40:00,6.43,6.44,6.4,6.41,237600.0,3.9839,3.9901,3.9654,3.9716,237600.0
2012-05-31 09:50:00,6.4,6.42,6.38,6.38,326500.0,3.9654,3.9777,3.953,3.953,326500.0
2012-05-31 10:00:00,6.39,6.39,6.33,6.37,787100.0,3.9592,3.9592,3.922,3.9468,787100.0
2012-05-31 10:10:00,6.37,6.38,6.36,6.38,437900.0,3.9468,3.953,3.9406,3.953,437900.0
2012-05-31 10:20:00,6.38,6.39,6.37,6.39,103200.0,3.953,3.9592,3.9468,3.9592,103200.0
2012-05-31 10:30:00,6.39,6.42,6.39,6.42,249800.0,3.9592,3.9777,3.9592,3.9777,249800.0
2012-05-31 10:40:00,6.42,6.43,6.4,6.4,940100.0,3.9777,3.9839,3.9654,3.9654,940100.0
2012-05-31 10:50:00,6.41,6.42,6.4,6.42,158100.0,3.9716,3.9777,3.9654,3.9777,158100.0
2012-05-31 11:00:00,6.42,6.42,6.41,6.42,184400.0,3.9777,3.9777,3.9716,3.9777,184400.0
2012-05-31 11:10:00,6.42,6.42,6.4,6.41,143100.0,3.9777,3.9777,3.9654,3.9716,143100.0
2012-05-31 11:20:00,6.41,6.44,6.4,6.44,299700.0,3.9716,3.9901,3.9654,3.9901,299700.0
2012-05-31 11:30:00,6.44,6.49,6.43,6.48,637400.0,3.9901,4.0211,3.9839,4.0149,637400.0
2012-05-31 11:40:00,6.47,6.48,6.47,6.47,138500.0,4.0087,4.0149,4.0087,4.0087,138500.0
2012-05-31 11:50:00,6.47,6.48,6.46,6.46,65100.0,4.0087,4.0149,4.0025,4.0025,65100.0
2012-05-31 12:00:00,6.47,6.47,6.46,6.47,108300.0,4.0087,4.0087,4.0025,4.0087,108300.0
2012-05-31 12:10:00,6.47,6.48,6.46,6.48,135000.0,4.0087,4.0149,4.0025,4.0149,135000.0
2012-05-31 12:20:00,6.47,6.52,6.47,6.51,256600.0,4.0087,4.0397,4.0087,4.0335,256600.0
2012-05-31 12:30:00,6.5,6.5,6.47,6.47,161000.0,4.0273,4.0273,4.0087,4.0087,161000.0
2012-05-31 12:40:00,6.47,6.49,6.47,6.48,294200.0,4.0087,4.0211,4.0087,4.0149,294200.0
2012-05-31 12:50:00,6.48,6.49,6.46,6.46,211600.0,4.0149,4.0211,4.0025,4.0025,211600.0
2012-05-31 13:00:00,6.47,6.49,6.46,6.48,159600.0,4.0087,4.0211,4.0025,4.0149,159600.0
2012-05-31 13:10:00,6.48,6.49,6.47,6.48,92200.0,4.0149,4.0211,4.0087,4.0149,92200.0
2012-05-31 13:20:00,6.49,6.49,6.47,6.47,44000.0,4.0211,4.0211,4.0087,4.0087,44000.0
2012-05-31 13:30:00,6.47,6.48,6.45,6.46,85300.0,4.0087,4.0149,3.9963,4.0025,85300.0
2012-05-31 13:40:00,6.45,6.46,6.44,6.45,147500.0,3.9963,4.0025,3.9901,3.9963,147500.0
2012-05-31 13:50:00,6.45,6.45,6.43,6.44,87000.0,3.9963,3.9963,3.9839,3.9901,87000.0
2012-05-31 14:00:00,6.43,6.46,6.43,6.45,231200.0,3.9839,4.0025,3.9839,3.9963,231200.0
2012-05-31 14:10:00,6.46,6.47,6.45,6.47,165200.0,4.0025,4.0087,3.9963,4.0087,165200.0
2012-05-31 14:20:00,6.47,6.47,6.45,6.47,239500.0,4.0087,4.0087,3.9963,4.0087,239500.0
2012-05-31 14:30:00,6.47,6.48,6.46,6.47,67100.0,4.0087,4.0149,4.0025,4.0087,67100.0
2012-05-31 14:40:00,6.48,6.48,6.47,6.48,69700.0,4.0149,4.0149,4.0087,4.0149,69700.0
2012-05-31 14:50:00,6.48,6.48,6.47,6.47,46400.0,4.0149,4.0149,4.0087,4.0087,46400.0
2012-05-31 15:00:00,6.48,6.55,6.47,6.54,2043000.0,4.0149,4.0583,4.0087,4.0521,2043000.0
2012-05-31 15:10:00,6.55,6.57,6.53,6.53,497500.0,4.0583,4.0707,4.0459,4.0459,497500.0
2012-05-31 15:20:00,6.54,6.6,6.53,6.58,981400.0,4.0521,4.0893,4.0459,4.0769,981400.0
2012-05-31 15:30:00,6.59,6.6,6.56,6.58,635000.0,4.0831,4.0893,4.0645,4.0769,635000.0
2012-05-31 15:40:00,6.58,6.59,6.53,6.53,393100.0,4.0769,4.0831,4.0459,4.0459,393100.0
2012-05-31 15:50:00,6.53,6.55,6.51,6.55,1289000.0,4.0459,4.0583,4.0335,4.0583,1289000.0
2012-06-01 09:30:00,6.38,6.4,6.3,6.33,951800.0,3.953,3.9654,3.9034,3.922,951800.0
2012-06-01 09:40:00,6.33,6.34,6.25,6.26,882300.0,3.922,3.9282,3.8724,3.8786,882300.0
2012-06-01 09:50:00,6.27,6.28,6.25,6.26,596500.0,3.8848,3.891,3.8724,3.8786,596500.0
2012-06-01 10:00:00,6.27,6.28,6.25,6.28,563600.0,3.8848,3.891,3.8724,3.891,563600.0
2012-06-01 10:10:00,6.28,6.28,6.25,6.25,353300.0,3.891,3.891,3.8724,3.8724,353300.0
2012-06-01 10:20:00,6.25,6.26,6.24,6.25,430900.0,3.8724,3.8786,3.8662,3.8724,430900.0
2012-06-01 10:30:00,6.25,6.25,6.17,6.18,1272700.0,3.8724,3.8724,3.8229,3.829,1272700.0
2012-06-01 10:40:00,6.18,6.19,6.12,6.12,2191800.0,3.829,3.8352,3.7919,3.7919,2191800.0
2012-06-01 10:50:00,6.13,6.16,6.12,6.15,504300.0,3.7981,3.8167,3.7919,3.8105,504300.0
2012-06-01 11:00:00,6.15,6.15,6.12,6.15,395700.0,3.8105,3.8105,3.7919,3.8105,395700.0
2012-06-01 11:10:00,6.15,6.17,6.14,6.17,255600.0,3.8105,3.8229,3.8043,3.8229,255600.0
2012-06-01 11:20:00,6.17,6.19,6.16,6.19,346900.0,3.8229,3.8352,3.8167,3.8352,346900.0
2012-06-01 11:30:00,6.19,6.19,6.14,6.14,932700.0,3.8352,3.8352,3.8043,3.8043,932700.0
2012-06-01 11:40:00,6.14,6.15,6.12,6.13,485400.0,3.8043,3.8105,3.7919,3.7981,485400.0
2012-06-01 11:50:00,6.13,6.14,6.12,6.14,186200.0,3.7981,3.8043,3.7919,3.8043,186200.0
2012-06-01 12:00:00,6.14,6.14,6.13,6.13,76400.0,3.8043,3.8043,3.7981,3.7981,76400.0
2012-06-01 12:10:00,6.13,6.15,6.13,6.15,534800.0,3.7981,3.8105,3.7981,3.8105,534800.0
2012-06-01 12:20:00,6.14,6.15,6.12,6.12,306300.0,3.8043,3.8105,3.7919,3.7919,306300.0
2012-06-01 12:30:00,6.12,6.13,6.11,6.11,304900.0,3.7919,3.7981,3.7857,3.7857,304900.0
2012-06-01 12:40:00,6.12,6.12,6.11,6.12,87100.0,3.7919,3.7919,3.7857,3.7919,87100.0
2012-06-01 12:50:00,6.12,6.13,6.11,6.12,334300.0,3.7919,3.7981,3.7857,3.7919,334300.0
2012-06-01 13:00:00,6.12,6.12,6.06,6.06,981200.0,3.7919,3.7919,3.7547,3.7547,981200.0
2012-06-01 13:10:00,6.07,6.09,6.05,6.08,1106200.0,3.7609,3.7733,3.7485,3.7671,1106200.0
2012-06-01 13:20:00,6.08,6.09,6.05,6.06,396400.0,3.7671,3.7733,3.7485,3.7547,396400.0
2012-06-01 13:30:00,6.06,6.06,6.01,6.03,635800.0,3.7547,3.7547,3.7237,3.7361,635800.0
2012-06-01 13:40:00,6.02,6.08,6.02,6.08,454800.0,3.7299,3.7671,3.7299,3.7671,454800.0
2012-06-01 13:50:00,6.08,6.08,6.05,6.06,681800.0,3.7671,3.7671,3.7485,3.7547,681800.0
2012-06-01 14:00:00,6.06,6.08,6.05,6.06,999600.0,3.7547,3.7671,3.7485,3.7547,999600.0
2012-06-01 14:10:00,6.06,6.06,6.04,6.06,322400.0,3.7547,3.7547,3.7423,3.7547,322400.0
2012-06-01 14:20:00,6.06,6.12,6.05,6.11,1322900.0,3.7547,3.7919,3.7485,3.7857,1322900.0
2012-06-01 14:30:00,6.11,6.15,6.1,6.15,1038400.0,3.7857,3.8105,3.7795,3.8105,1038400.0
2012-06-01 14:40:00,6.15,6.15,6.14,6.14,68000.0,3.8105,3.8105,3.8043,3.8043,68000.0
2012-06-01 14:50:00,6.14,6.15,6.09,6.09,397900.0,3.8043,3.8105,3.7733,3.7733,397900.0
2012-06-01 15:00:00,6.09,6.11,6.09,6.11,242000.0,3.7733,3.7857,3.7733,3.7857,242000.0
2012-06-01 15:10:00,6.11,6.12,6.09,6.11,512800.0,3.7857,3.7919,3.7733,3.7857,512800.0
2012-06-01 15:20:00,6.11,6.12,6.1,6.12,288300.0,3.7857,3.7919,3.7795,3.7919,288300.0
2012-06-01 15:30:00,6.12,6.13,6.1,6.11,700800.0,3.7919,3.7981,3.7795,3.7857,700800.0
2012-06-01 15:40:00,6.1,6.11,6.08,6.1,894700.0,3.7795,3.7857,3.7671,3.7795,894700.0
2012-06-01 15:50:00,6.11,6.13,6.1,6.11,1730700.0,3.7857,3.7981,3.7795,3.7857,1730700.0
2012-06-04 09:30:00,6.07,6.12,6.02,6.03,1083000.0,3.7609,3.7919,3.7299,3.7361,1083000.0
2012-06-04 09:40:00,6.03,6.04,6.0,6.0,866100.0,3.7361,3.7423,3.7175,3.7175,866100.0
2012-06-04 09:50:00,6.0,6.01,5.98,6.0,1962400.0,3.7175,3.7237,3.7051,3.7175,1962400.0
2012-06-04 10:00:00,5.99,5.99,5.91,5.93,1162100.0,3.7113,3.7113,3.6618,3.6741,1162100.0
2012-06-04 10:10:00,5.92,5.95,5.91,5.94,1176100.0,3.668,3.6865,3.6618,3.6803,1176100.0
2012-06-04 10:20:00,5.94,5.96,5.93,5.96,654200.0,3.6803,3.6927,3.6741,3.6927,654200.0
2012-06-04 10:30:00,5.96,5.96,5.93,5.94,176900.0,3.6927,3.6927,3.6741,3.6803,176900.0
2012-06-04 10:40:00,5.94,5.96,5.93,5.94,480300.0,3.6803,3.6927,3.6741,3.6803,480300.0
2012-06-04 10:50:00,5.95,5.96,5.94,5.95,653800.0,3.6865,3.6927,3.6803,3.6865,653800.0
2012-06-04 11:00:00,5.95,5.96,5.94,5.96,643100.0,3.6865,3.6927,3.6803,3.6927,643100.0
2012-06-04 11:10:00,5.96,5.96,5.93,5.93,372200.0,3.6927,3.6927,3.6741,3.6741,372200.0
2012-06-04 11:20:00,5.93,5.94,5.92,5.93,159900.0,3.6741,3.6803,3.668,3.6741,159900.0
2012-06-04 11:30:00,5.93,5.93,5.92,5.92,156700.0,3.6741,3.6741,3.668,3.668,156700.0
2012-06-04 11:40:00,5.92,5.93,5.92,5.93,72400.0,3.668,3.6741,3.668,3.6741,72400.0
2012-06-04 11:50:00,5.93,5.93,5.91,5.92,193800.0,3.6741,3.6741,3.6618,3.668,193800.0
2012-06-04 12:00:00,5.92,5.92,5.9,5.91,223200.0,3.668,3.668,3.6556,3.6618,223200.0
2012-06-04 12:10:00,5.91,5.91,5.88,5.89,1687600.0,3.6618,3.6618,3.6432,3.6494,1687600.0
2012-06-04 12:20:00,5.89,5.89,5.85,5.86,308000.0,3.6494,3.6494,3.6246,3.6308,308000.0
2012-06-04 12:30:00,5.86,5.86,5.85,5.85,507100.0,3.6308,3.6308,3.6246,3.6246,507100.0
2012-06-04 12:40:00,5.86,5.88,5.85,5.86,2096900.0,3.6308,3.6432,3.6246,3.6308,2096900.0
2012-06-04 12:50:00,5.85,5.86,5.85,5.85,100900.0,3.6246,3.6308,3.6246,3.6246,100900.0
2012-06-04 13:00:00,5.86,5.87,5.85,5.86,207200.0,3.6308,3.637,3.6246,3.6308,207200.0
2012-06-04 13:10:00,5.86,5.86,5.85,5.85,100200.0,3.6308,3.6308,3.6246,3.6246,100200.0
2012-06-04 13:20:00,5.85,5.86,5.85,5.86,204700.0,3.6246,3.6308,3.6246,3.6308,204700.0
2012-06-04 13:30:00,5.86,5.86,5.85,5.85,131500.0,3.6308,3.6308,3.6246,3.6246,131500.0
2012-06-04 13:40:00,5.85,5.87,5.85,5.86,553800.0,3.6246,3.637,3.6246,3.6308,553800.0
2012-06-04 13:50:00,5.86,5.87,5.85,5.86,186300.0,3.6308,3.637,3.6246,3.6308,186300.0
2012-06-04 14:00:00,5.86,5.86,5.85,5.85,414900.0,3.6308,3.6308,3.6246,3.6246,414900.0
2012-06-04 14:10:00,5.85,5.87,5.85,5.87,369800.0,3.6246,3.637,3.6246,3.637,369800.0
2012-06-04 14:20:00,5.87,5.88,5.86,5.88,156100.0,3.637,3.6432,3.6308,3.6432,156100.0
2012-06-04 14:30:00,5.88,5.9,5.87,5.9,210700.0,3.6432,3.6556,3.637,3.6556,210700.0
2012-06-04 14:40:00,5.9,5.92,5.89,5.91,521800.0,3.6556,3.668,3.6494,3.6618,521800.0
2012-06-04 14:50:00,5.91,5.92,5.89,5.89,262900.0,3.6618,3.668,3.6494,3.6494,262900.0
2012-06-04 15:00:00,5.89,5.9,5.88,5.88,278800.0,3.6494,3.6556,3.6432,3.6432,278800.0
2012-06-04 15:10:00,5.88,5.89,5.84,5.86,679500.0,3.6432,3.6494,3.6184,3.6308,679500.0
2012-06-04 15:20:00,5.85,5.86,5.85,5.85,226300.0,3.6246,3.6308,3.6246,3.6246,226300.0
2012-06-04 15:30:00,5.86,5.87,5.85,5.85,1226100.0,3.6308,3.637,3.6246,3.6246,1226100.0
2012-06-04 15:40:00,5.85,5.86,5.85,5.85,460100.0,3.6246,3.6308,3.6246,3.6246,460100.0
2012-06-04 15:50:00,5.85,5.86,5.83,5.84,1314700.0,3.6246,3.6308,3.6122,3.6184,1314700.0
2012-06-05 09:30:00,5.9,5.96,5.87,5.93,576100.0,3.6556,3.6927,3.637,3.6741,576100.0
2012-06-05 09:40:00,5.94,5.98,5.92,5.98,1010400.0,3.6803,3.7051,3.668,3.7051,1010400.0
2012-06-05 09:50:00,5.98,6.03,5.97,6.02,1379100.0,3.7051,3.7361,3.6989,3.7299,1379100.0
2012-06-05 10:00:00,6.01,6.05,6.01,6.04,626200.0,3.7237,3.7485,3.7237,3.7423,626200.0
2012-06-05 10:10:00,6.04,6.04,5.98,6.0,1069000.0,3.7423,3.7423,3.7051,3.7175,1069000.0
2012-06-05 10:20:00,6.0,6.01,5.99,6.01,651200.0,3.7175,3.7237,3.7113,3.7237,651200.0
2012-06-05 10:30:00,6.01,6.01,5.98,5.99,161400.0,3.7237,3.7237,3.7051,3.7113,161400.0
2012-06-05 10:40:00,5.98,5.99,5.93,5.93,316000.0,3.7051,3.7113,3.6741,3.6741,316000.0
2012-06-05 10:50:00,5.94,5.94,5.91,5.93,468400.0,3.6803,3.6803,3.6618,3.6741,468400.0
2012-06-05 11:00:00,5.93,5.93,5.9,5.93,507500.0,3.6741,3.6741,3.6556,3.6741,507500.0
2012-06-05 11:10:00,5.92,5.95,5.92,5.95,351500.0,3.668,3.6865,3.668,3.6865,351500.0
2012-06-05 11:20:00,5.95,5.95,5.94,5.95,57400.0,3.6865,3.6865,3.6803,3.6865,57400.0
2012-06-05 11:30:00,5.95,5.96,5.92,5.93,332900.0,3.6865,3.6927,3.668,3.6741,332900.0
2012-06-05 11:40:00,5.92,5.93,5.9,5.91,194400.0,3.668,3.6741,3.6556,3.6618,194400.0
2012-06-05 11:50:00,5.9,5.91,5.88,5.89,245000.0,3.6556,3.6618,3.6432,3.6494,245000.0
2012-06-05 12:00:00,5.89,5.91,5.88,5.91,172000.0,3.6494,3.6618,3.6432,3.6618,172000.0
2012-06-05 12:10:00,5.91,5.91,5.89,5.9,138500.0,3.6618,3.6618,3.6494,3.6556,138500.0
2012-06-05 12:20:00,5.89,5.9,5.89,5.9,149800.0,3.6494,3.6556,3.6494,3.6556,149800.0
2012-06-05 12:30:00,5.9,5.93,5.89,5.93,243800.0,3.6556,3.6741,3.6494,3.6741,243800.0
2012-06-05 12:40:00,5.93,5.93,5.9,5.9,203200.0,3.6741,3.6741,3.6556,3.6556,203200.0
2012-06-05 12:50:00,5.9,5.91,5.9,5.9,47000.0,3.6556,3.6618,3.6556,3.6556,47000.0
2012-06-05 13:00:00,5.9,5.91,5.9,5.91,24800.0,3.6556,3.6618,3.6556,3.6618,24800.0
2012-06-05 13:10:00,5.91,5.91,5.88,5.89,324800.0,3.6618,3.6618,3.6432,3.6494,324800.0
2012-06-05 13:20:00,5.88,5.89,5.88,5.88,184000.0,3.6432,3.6494,3.6432,3.6432,184000.0
2012-06-05 13:30:00,5.89,5.89,5.88,5.89,95500.0,3.6494,3.6494,3.6432,3.6494,95500.0
2012-06-05 13:40:00,5.89,5.91,5.88,5.91,158600.0,3.6494,3.6618,3.6432,3.6618,158600.0
2012-06-05 13:50:00,5.91,5.92,5.9,5.92,113900.0,3.6618,3.668,3.6556,3.668,113900.0
2012-06-05 14:00:00,5.92,5.92,5.91,5.92,160100.0,3.668,3.668,3.6618,3.668,160100.0
2012-06-05 14:10:00,5.92,5.92,5.89,5.9,481500.0,3.668,3.668,3.6494,3.6556,481500.0
2012-06-05 14:20:00,5.91,5.91,5.88,5.88,415200.0,3.6618,3.6618,3.6432,3.6432,415200.0
2012-06-05 14:30:00,5.89,5.89,5.87,5.87,326100.0,3.6494,3.6494,3.637,3.637,326100.0
2012-06-05 14:40:00,5.87,5.88,5.86,5.88,353700.0,3.637,3.6432,3.6308,3.6432,353700.0
2012-06-05 14:50:00,5.88,5.9,5.87,5.9,269000.0,3.6432,3.6556,3.637,3.6556,269000.0
2012-06-05 15:00:00,5.9,5.91,5.89,5.91,267400.0,3.6556,3.6618,3.6494,3.6618,267400.0
2012-06-05 15:10:00,5.91,5.91,5.9,5.91,115500.0,3.6618,3.6618,3.6556,3.6618,115500.0
2012-06-05 15:20:00,5.91,5.91,5.9,5.91,152300.0,3.6618,3.6618,3.6556,3.6618,152300.0
2012-06-05 15:30:00,5.91,5.91,5.9,5.91,189400.0,3.6618,3.6618,3.6556,3.6618,189400.0
2012-06-05 15:40:00,5.9,5.91,5.9,5.91,709200.0,3.6556,3.6618,3.6556,3.6618,709200.0
2012-06-05 15:50:00,5.91,5.92,5.88,5.89,2306200.0,3.6618,3.668,3.6432,3.6494,2306200.0
2012-06-06 09:30:00,5.97,6.0,5.93,5.95,597400.0,3.6989,3.7175,3.6741,3.6865,597400.0
2012-06-06 09:40:00,5.95,5.99,5.94,5.99,295000.0,3.6865,3.7113,3.6803,3.7113,295000.0
2012-06-06 09:50:00,5.99,6.0,5.98,6.0,192700.0,3.7113,3.7175,3.7051,3.7175,192700.0
2012-06-06 10:00:00,5.99,6.0,5.97,5.98,210000.0,3.7113,3.7175,3.6989,3.7051,210000.0
2012-06-06 10:10:00,5.99,5.99,5.96,5.97,587500.0,3.7113,3.7113,3.6927,3.6989,587500.0
2012-06-06 10:20:00,5.96,5.96,5.94,5.95,379500.0,3.6927,3.6927,3.6803,3.6865,379500.0
2012-06-06 10:30:00,5.95,5.98,5.94,5.98,579200.0,3.6865,3.7051,3.6803,3.7051,579200.0
2012-06-06 10:40:00,5.98,6.02,5.97,6.0,1071300.0,3.7051,3.7299,3.6989,3.7175,1071300.0
2012-06-06 10:50:00,6.0,6.0,5.98,5.98,405600.0,3.7175,3.7175,3.7051,3.7051,405600.0
2012-06-06 11:00:00,5.98,6.02,5.98,6.01,604100.0,3.7051,3.7299,3.7051,3.7237,604100.0
2012-06-06 11:10:00,6.01,6.03,6.01,6.02,174300.0,3.7237,3.7361,3.7237,3.7299,174300.0
2012-06-06 11:20:00,6.02,6.03,6.02,6.03,90300.0,3.7299,3.7361,3.7299,3.7361,90300.0
2012-06-06 11:30:00,6.02,6.03,6.02,6.03,112500.0,3.7299,3.7361,3.7299,3.7361,112500.0
2012-06-06 11:40:00,6.03,6.05,6.02,6.05,246600.0,3.7361,3.7485,3.7299,3.7485,246600.0
2012-06-06 11:50:00,6.05,6.06,6.04,6.04,217300.0,3.7485,3.7547,3.7423,3.7423,217300.0
2012-06-06 12:00:00,6.04,6.07,6.04,6.06,193800.0,3.7423,3.7609,3.7423,3.7547,193800.0
2012-06-06 12:10:00,6.06,6.06,6.05,6.05,130300.0,3.7547,3.7547,3.7485,3.7485,130300.0
2012-06-06 12:20:00,6.05,6.06,6.04,6.05,140900.0,3.7485,3.7547,3.7423,3.7485,140900.0
2012-06-06 12:30:00,6.05,6.06,6.04,6.06,191000.0,3.7485,3.7547,3.7423,3.7547,191000.0
2012-06-06 12:40:00,6.06,6.07,6.05,6.06,97800.0,3.7547,3.7609,3.7485,3.7547,97800.0
2012-06-06 12:50:00,6.05,6.06,6.05,6.06,22100.0,3.7485,3.7547,3.7485,3.7547,22100.0
2012-06-06 13:00:00,6.05,6.06,6.04,6.04,76400.0,3.7485,3.7547,3.7423,3.7423,76400.0
2012-06-06 13:10:00,6.04,6.06,6.04,6.04,135300.0,3.7423,3.7547,3.7423,3.7423,135300.0
2012-06-06 13:20:00,6.04,6.05,6.04,6.04,24000.0,3.7423,3.7485,3.7423,3.7423,24000.0
2012-06-06 13:30:00,6.04,6.05,6.04,6.04,33800.0,3.7423,3.7485,3.7423,3.7423,33800.0
2012-06-06 13:40:00,6.04,6.05,6.04,6.05,131600.0,3.7423,3.7485,3.7423,3.7485,131600.0
2012-06-06 13:50:00,6.04,6.05,6.04,6.04,145400.0,3.7423,3.7485,3.7423,3.7423,145400.0
2012-06-06 14:00:00,6.04,6.06,6.04,6.05,193500.0,3.7423,3.7547,3.7423,3.7485,193500.0
2012-06-06 14:10:00,6.04,6.05,6.04,6.05,35400.0,3.7423,3.7485,3.7423,3.7485,35400.0
2012-06-06 14:20:00,6.04,6.06,6.04,6.06,157600.0,3.7423,3.7547,3.7423,3.7547,157600.0
2012-06-06 14:30:00,6.06,6.06,6.05,6.06,71600.0,3.7547,3.7547,3.7485,3.7547,71600.0
2012-06-06 14:40:00,6.06,6.07,6.05,6.07,110000.0,3.7547,3.7609,3.7485,3.7609,110000.0
2012-06-06 14:50:00,6.06,6.08,6.06,6.07,313400.0,3.7547,3.7671,3.7547,3.7609,313400.0
2012-06-06 15:00:00,6.06,6.07,6.06,6.07,191000.0,3.7547,3.7609,3.7547,3.7609,191000.0
2012-06-06 15:10:00,6.07,6.07,6.06,6.07,76600.0,3.7609,3.7609,3.7547,3.7609,76600.0
2012-06-06 15:20:00,6.07,6.07,6.06,6.07,107400.0,3.7609,3.7609,3.7547,3.7609,107400.0
2012-06-06 15:30:00,6.07,6.07,6.06,6.07,213000.0,3.7609,3.7609,3.7547,3.7609,213000.0
2012-06-06 15:40:00,6.06,6.09,6.06,6.09,477100.0,3.7547,3.7733,3.7547,3.7733,477100.0
2012-06-06 15:50:00,6.09,6.1,6.08,6.1,1127000.0,3.7733,3.7795,3.7671,3.7795,1127000.0
2012-06-07 09:30:00,6.17,6.2,6.11,6.18,1008900.0,3.8229,3.8414,3.7857,3.829,1008900.0
2012-06-07 09:40:00,6.18,6.19,6.15,6.15,492300.0,3.829,3.8352,3.8105,3.8105,492300.0
2012-06-07 09:50:00,6.15,6.17,6.15,6.16,254000.0,3.8105,3.8229,3.8105,3.8167,254000.0
2012-06-07 10:00:00,6.17,6.17,6.09,6.09,948300.0,3.8229,3.8229,3.7733,3.7733,948300.0
2012-06-07 10:10:00,6.09,6.11,6.06,6.07,1088400.0,3.7733,3.7857,3.7547,3.7609,1088400.0
2012-06-07 10:20:00,6.07,6.12,6.07,6.1,878200.0,3.7609,3.7919,3.7609,3.7795,878200.0
2012-06-07 10:30:00,6.11,6.11,6.07,6.07,420100.0,3.7857,3.7857,3.7609,3.7609,420100.0
2012-06-07 10:40:00,6.07,6.08,6.02,6.04,1608600.0,3.7609,3.7671,3.7299,3.7423,1608600.0
2012-06-07 10:50:00,6.04,6.05,6.0,6.04,727200.0,3.7423,3.7485,3.7175,3.7423,727200.0
2012-06-07 11:00:00,6.04,6.07,6.03,6.07,230900.0,3.7423,3.7609,3.7361,3.7609,230900.0
2012-06-07 11:10:00,6.07,6.07,6.05,6.07,157500.0,3.7609,3.7609,3.7485,3.7609,157500.0
2012-06-07 11:20:00,6.07,6.09,6.06,6.08,239500.0,3.7609,3.7733,3.7547,3.7671,239500.0
2012-06-07 11:30:00,6.08,6.1,6.07,6.1,94100.0,3.7671,3.7795,3.7609,3.7795,94100.0
2012-06-07 11:40:00,6.09,6.14,6.09,6.12,327500.0,3.7733,3.8043,3.7733,3.7919,327500.0
2012-06-07 11:50:00,6.12,6.13,6.11,6.13,264900.0,3.7919,3.7981,3.7857,3.7981,264900.0
2012-06-07 12:00:00,6.13,6.13,6.1,6.1,171800.0,3.7981,3.7981,3.7795,3.7795,171800.0
2012-06-07 12:10:00,6.11,6.16,6.1,6.14,375300.0,3.7857,3.8167,3.7795,3.8043,375300.0
2012-06-07 12:20:00,6.13,6.15,6.13,6.15,259300.0,3.7981,3.8105,3.7981,3.8105,259300.0
2012-06-07 12:30:00,6.15,6.15,6.14,6.14,68000.0,3.8105,3.8105,3.8043,3.8043,68000.0
2012-06-07 12:40:00,6.15,6.16,6.13,6.13,260600.0,3.8105,3.8167,3.7981,3.7981,260600.0
2012-06-07 12:50:00,6.13,6.14,6.12,6.12,91900.0,3.7981,3.8043,3.7919,3.7919,91900.0
2012-06-07 13:00:00,6.12,6.14,6.12,6.14,222300.0,3.7919,3.8043,3.7919,3.8043,222300.0
2012-06-07 13:10:00,6.14,6.2,6.14,6.19,533900.0,3.8043,3.8414,3.8043,3.8352,533900.0
2012-06-07 13:20:00,6.2,6.2,6.18,6.19,157200.0,3.8414,3.8414,3.829,3.8352,157200.0
2012-06-07 13:30:00,6.19,6.19,6.17,6.18,161100.0,3.8352,3.8352,3.8229,3.829,161100.0
2012-06-07 13:40:00,6.18,6.18,6.17,6.17,61100.0,3.829,3.829,3.8229,3.8229,61100.0
2012-06-07 13:50:00,6.17,6.18,6.14,6.15,200900.0,3.8229,3.829,3.8043,3.8105,200900.0
2012-06-07 14:00:00,6.16,6.16,6.14,6.14,107600.0,3.8167,3.8167,3.8043,3.8043,107600.0
2012-06-07 14:10:00,6.14,6.16,6.14,6.15,159900.0,3.8043,3.8167,3.8043,3.8105,159900.0
2012-06-07 14:20:00,6.15,6.17,6.15,6.16,126300.0,3.8105,3.8229,3.8105,3.8167,126300.0
2012-06-07 14:30:00,6.16,6.16,6.15,6.15,56400.0,3.8167,3.8167,3.8105,3.8105,56400.0
2012-06-07 14:40:00,6.16,6.17,6.15,6.16,162500.0,3.8167,3.8229,3.8105,3.8167,162500.0
2012-06-07 14:50:00,6.16,6.17,6.14,6.14,250400.0,3.8167,3.8229,3.8043,3.8043,250400.0
2012-06-07 15:00:00,6.15,6.15,6.13,6.15,283700.0,3.8105,3.8105,3.7981,3.8105,283700.0
2012-06-07 15:10:00,6.15,6.16,6.12,6.12,499500.0,3.8105,3.8167,3.7919,3.7919,499500.0
2012-06-07 15:20:00,6.12,6.14,6.12,6.14,243000.0,3.7919,3.8043,3.7919,3.8043,243000.0
2012-06-07 15:30:00,6.14,6.14,6.1,6.11,478300.0,3.8043,3.8043,3.7795,3.7857,478300.0
2012-06-07 15:40:00,6.11,6.12,6.1,6.12,367900.0,3.7857,3.7919,3.7795,3.7919,367900.0
2012-06-07 15:50:00,6.12,6.13,6.06,6.1,1685500.0,3.7919,3.7981,3.7547,3.7795,1685500.0
2012-06-08 09:30:00,6.1,6.13,6.06,6.08,218600.0,3.7795,3.7981,3.7547,3.7671,218600.0
2012-06-08 09:40:00,6.09,6.09,6.03,6.04,222100.0,3.7733,3.7733,3.7361,3.7423,222100.0
2012-06-08 09:50:00,6.04,6.05,6.02,6.05,168400.0,3.7423,3.7485,3.7299,3.7485,168400.0
2012-06-08 10:00:00,6.04,6.08,6.03,6.06,743700.0,3.7423,3.7671,3.7361,3.7547,743700.0
2012-06-08 10:10:00,6.05,6.06,6.04,6.04,889700.0,3.7485,3.7547,3.7423,3.7423,889700.0
2012-06-08 10:20:00,6.05,6.05,6.03,6.04,119000.0,3.7485,3.7485,3.7361,3.7423,119000.0
2012-06-08 10:30:00,6.04,6.06,6.03,6.06,178600.0,3.7423,3.7547,3.7361,3.7547,178600.0
2012-06-08 10:40:00,6.06,6.09,6.05,6.08,162900.0,3.7547,3.7733,3.7485,3.7671,162900.0
2012-06-08 10:50:00,6.09,6.12,6.09,6.12,172600.0,3.7733,3.7919,3.7733,3.7919,172600.0
2012-06-08 11:00:00,6.12,6.15,6.11,6.13,474800.0,3.7919,3.8105,3.7857,3.7981,474800.0
2012-06-08 11:10:00,6.14,6.14,6.12,6.12,148600.0,3.8043,3.8043,3.7919,3.7919,148600.0
2012-06-08 11:20:00,6.12,6.13,6.11,6.12,104200.0,3.7919,3.7981,3.7857,3.7919,104200.0
2012-06-08 11:30:00,6.12,6.13,6.1,6.12,1369800.0,3.7919,3.7981,3.7795,3.7919,1369800.0
2012-06-08 11:40:00,6.12,6.13,6.11,6.13,111400.0,3.7919,3.7981,3.7857,3.7981,111400.0
2012-06-08 11:50:00,6.13,6.14,6.12,6.13,157800.0,3.7981,3.8043,3.7919,3.7981,157800.0
2012-06-08 12:00:00,6.12,6.17,6.11,6.16,342300.0,3.7919,3.8229,3.7857,3.8167,342300.0
2012-06-08 12:10:00,6.16,6.17,6.15,6.17,91000.0,3.8167,3.8229,3.8105,3.8229,91000.0
2012-06-08 12:20:00,6.17,6.18,6.16,6.18,159700.0,3.8229,3.829,3.8167,3.829,159700.0
2012-06-08 12:30:00,6.18,6.2,6.18,6.18,181400.0,3.829,3.8414,3.829,3.829,181400.0
2012-06-08 12:40:00,6.18,6.2,6.18,6.2,99200.0,3.829,3.8414,3.829,3.8414,99200.0
2012-06-08 12:50:00,6.2,6.2,6.18,6.19,99800.0,3.8414,3.8414,3.829,3.8352,99800.0
2012-06-08 13:00:00,6.19,6.22,6.18,6.22,296700.0,3.8352,3.8538,3.829,3.8538,296700.0
2012-06-08 13:10:00,6.21,6.22,6.19,6.2,209600.0,3.8476,3.8538,3.8352,3.8414,209600.0
2012-06-08 13:20:00,6.2,6.2,6.18,6.19,121400.0,3.8414,3.8414,3.829,3.8352,121400.0
2012-06-08 13:30:00,6.19,6.2,6.18,6.18,144700.0,3.8352,3.8414,3.829,3.829,144700.0
2012-06-08 13:40:00,6.18,6.19,6.17,6.18,108900.0,3.829,3.8352,3.8229,3.829,108900.0
2012-06-08 13:50:00,6.19,6.2,6.18,6.19,77500.0,3.8352,3.8414,3.829,3.8352,77500.0
2012-06-08 14:00:00,6.2,6.2,6.19,6.19,36200.0,3.8414,3.8414,3.8352,3.8352,36200.0
2012-06-08 14:10:00,6.2,6.2,6.19,6.19,17500.0,3.8414,3.8414,3.8352,3.8352,17500.0
2012-06-08 14:20:00,6.2,6.2,6.19,6.2,73800.0,3.8414,3.8414,3.8352,3.8414,73800.0
2012-06-08 14:30:00,6.2,6.2,6.18,6.19,206700.0,3.8414,3.8414,3.829,3.8352,206700.0
2012-06-08 14:40:00,6.2,6.2,6.19,6.19,18500.0,3.8414,3.8414,3.8352,3.8352,18500.0
2012-06-08 14:50:00,6.2,6.2,6.18,6.18,98900.0,3.8414,3.8414,3.829,3.829,98900.0
2012-06-08 15:00:00,6.19,6.2,6.17,6.2,268300.0,3.8352,3.8414,3.8229,3.8414,268300.0
2012-06-08 15:10:00,6.2,6.21,6.19,6.21,100100.0,3.8414,3.8476,3.8352,3.8476,100100.0
2012-06-08 15:20:00,6.21,6.21,6.2,6.2,54600.0,3.8476,3.8476,3.8414,3.8414,54600.0
2012-06-08 15:30:00,6.21,6.21,6.2,6.21,107100.0,3.8476,3.8476,3.8414,3.8476,107100.0
2012-06-08 15:40:00,6.21,6.21,6.2,6.21,118800.0,3.8476,3.8476,3.8414,3.8476,118800.0
2012-06-08 15:50:00,6.21,6.23,6.21,6.22,824800.0,3.8476,3.86,3.8476,3.8538,824800.0
2012-06-11 09:30:00,6.32,6.33,6.21,6.22,554100.0,3.9158,3.922,3.8476,3.8538,554100.0
2012-06-11 09:40:00,6.22,6.22,6.16,6.22,642400.0,3.8538,3.8538,3.8167,3.8538,642400.0
2012-06-11 09:50:00,6.22,6.22,6.15,6.15,504200.0,3.8538,3.8538,3.8105,3.8105,504200.0
2012-06-11 10:00:00,6.16,6.19,6.15,6.17,215600.0,3.8167,3.8352,3.8105,3.8229,215600.0
2012-06-11 10:10:00,6.17,6.2,6.15,6.2,172600.0,3.8229,3.8414,3.8105,3.8414,172600.0
2012-06-11 10:20:00,6.2,6.21,6.17,6.18,416100.0,3.8414,3.8476,3.8229,3.829,416100.0
2012-06-11 10:30:00,6.18,6.19,6.16,6.19,205200.0,3.829,3.8352,3.8167,3.8352,205200.0
2012-06-11 10:40:00,6.19,6.19,6.15,6.16,289800.0,3.8352,3.8352,3.8105,3.8167,289800.0
2012-06-11 10:50:00,6.16,6.18,6.15,6.15,209300.0,3.8167,3.829,3.8105,3.8105,209300.0
2012-06-11 11:00:00,6.16,6.17,6.14,6.17,123300.0,3.8167,3.8229,3.8043,3.8229,123300.0
2012-06-11 11:10:00,6.16,6.17,6.15,6.16,336500.0,3.8167,3.8229,3.8105,3.8167,336500.0
2012-06-11 11:20:00,6.16,6.18,6.15,6.18,157900.0,3.8167,3.829,3.8105,3.829,157900.0
2012-06-11 11:30:00,6.18,6.21,6.17,6.21,421100.0,3.829,3.8476,3.8229,3.8476,421100.0
2012-06-11 11:40:00,6.21,6.21,6.18,6.18,316400.0,3.8476,3.8476,3.829,3.829,316400.0
2012-06-11 11:50:00,6.18,6.19,6.15,6.18,241700.0,3.829,3.8352,3.8105,3.829,241700.0
2012-06-11 12:00:00,6.18,6.18,6.15,6.15,242100.0,3.829,3.829,3.8105,3.8105,242100.0
2012-06-11 12:10:00,6.15,6.16,6.15,6.15,128800.0,3.8105,3.8167,3.8105,3.8105,128800.0
2012-06-11 12:20:00,6.15,6.16,6.15,6.16,22300.0,3.8105,3.8167,3.8105,3.8167,22300.0
2012-06-11 12:30:00,6.16,6.17,6.15,6.15,125700.0,3.8167,3.8229,3.8105,3.8105,125700.0
2012-06-11 12:40:00,6.16,6.16,6.15,6.16,108200.0,3.8167,3.8167,3.8105,3.8167,108200.0
2012-06-11 12:50:00,6.16,6.16,6.15,6.16,36500.0,3.8167,3.8167,3.8105,3.8167,36500.0
2012-06-11 13:00:00,6.16,6.17,6.15,6.17,56800.0,3.8167,3.8229,3.8105,3.8229,56800.0
2012-06-11 13:10:00,6.16,6.18,6.16,6.17,114200.0,3.8167,3.829,3.8167,3.8229,114200.0
2012-06-11 13:20:00,6.18,6.18,6.16,6.16,104800.0,3.829,3.829,3.8167,3.8167,104800.0
2012-06-11 13:30:00,6.16,6.17,6.14,6.14,348600.0,3.8167,3.8229,3.8043,3.8043,348600.0
2012-06-11 13:40:00,6.14,6.15,6.13,6.14,148600.0,3.8043,3.8105,3.7981,3.8043,148600.0
2012-06-11 13:50:00,6.13,6.14,6.13,6.14,83800.0,3.7981,3.8043,3.7981,3.8043,83800.0
2012-06-11 14:00:00,6.14,6.14,6.09,6.1,413600.0,3.8043,3.8043,3.7733,3.7795,413600.0
2012-06-11 14:10:00,6.11,6.11,6.1,6.1,79800.0,3.7857,3.7857,3.7795,3.7795,79800.0
2012-06-11 14:20:00,6.11,6.11,6.1,6.11,54600.0,3.7857,3.7857,3.7795,3.7857,54600.0
2012-06-11 14:30:00,6.11,6.12,6.1,6.11,146600.0,3.7857,3.7919,3.7795,3.7857,146600.0
2012-06-11 14:40:00,6.12,6.12,6.11,6.12,52000.0,3.7919,3.7919,3.7857,3.7919,52000.0
2012-06-11 14:50:00,6.12,6.13,6.11,6.13,104700.0,3.7919,3.7981,3.7857,3.7981,104700.0
2012-06-11 15:00:00,6.13,6.13,6.12,6.13,80700.0,3.7981,3.7981,3.7919,3.7981,80700.0
2012-06-11 15:10:00,6.13,6.13,6.1,6.12,299600.0,3.7981,3.7981,3.7795,3.7919,299600.0
2012-06-11 15:20:00,6.12,6.12,6.1,6.11,121500.0,3.7919,3.7919,3.7795,3.7857,121500.0
2012-06-11 15:30:00,6.11,6.11,6.1,6.11,105800.0,3.7857,3.7857,3.7795,3.7857,105800.0
2012-06-11 15:40:00,6.11,6.12,6.09,6.09,377200.0,3.7857,3.7919,3.7733,3.7733,377200.0
2012-06-11 15:50:00,6.09,6.1,6.06,6.08,1117900.0,3.7733,3.7795,3.7547,3.7671,1117900.0
2012-06-12 09:30:00,6.08,6.13,6.01,6.02,534900.0,3.7671,3.7981,3.7237,3.7299,534900.0
2012-06-12 09:40:00,6.01,6.1,6.01,6.08,215400.0,3.7237,3.7795,3.7237,3.7671,215400.0
2012-06-12 09:50:00,6.08,6.13,6.07,6.08,566900.0,3.7671,3.7981,3.7609,3.7671,566900.0
2012-06-12 10:00:00,6.08,6.13,6.08,6.11,431900.0,3.7671,3.7981,3.7671,3.7857,431900.0
2012-06-12 10:10:00,6.11,6.13,6.09,6.11,576500.0,3.7857,3.7981,3.7733,3.7857,576500.0
2012-06-12 10:20:00,6.11,6.12,6.1,6.12,85600.0,3.7857,3.7919,3.7795,3.7919,85600.0
2012-06-12 10:30:00,6.12,6.12,6.08,6.08,165500.0,3.7919,3.7919,3.7671,3.7671,165500.0
2012-06-12 10:40:00,6.08,6.13,6.08,6.11,532300.0,3.7671,3.7981,3.7671,3.7857,532300.0
2012-06-12 10:50:00,6.11,6.12,6.1,6.11,295200.0,3.7857,3.7919,3.7795,3.7857,295200.0
2012-06-12 11:00:00,6.11,6.13,6.1,6.13,124300.0,3.7857,3.7981,3.7795,3.7981,124300.0
2012-06-12 11:10:00,6.13,6.16,6.11,6.16,391900.0,3.7981,3.8167,3.7857,3.8167,391900.0
2012-06-12 11:20:00,6.16,6.2,6.15,6.15,463200.0,3.8167,3.8414,3.8105,3.8105,463200.0
2012-06-12 11:30:00,6.16,6.16,6.13,6.14,220300.0,3.8167,3.8167,3.7981,3.8043,220300.0
2012-06-12 11:40:00,6.14,6.14,6.13,6.13,70100.0,3.8043,3.8043,3.7981,3.7981,70100.0
2012-06-12 11:50:00,6.13,6.14,6.12,6.13,57000.0,3.7981,3.8043,3.7919,3.7981,57000.0
2012-06-12 12:00:00,6.12,6.13,6.11,6.11,85500.0,3.7919,3.7981,3.7857,3.7857,85500.0
2012-06-12 12:10:00,6.11,6.12,6.1,6.11,75500.0,3.7857,3.7919,3.7795,3.7857,75500.0
2012-06-12 12:20:00,6.11,6.12,6.1,6.12,275200.0,3.7857,3.7919,3.7795,3.7919,275200.0
2012-06-12 12:30:00,6.11,6.13,6.11,6.13,108700.0,3.7857,3.7981,3.7857,3.7981,108700.0
2012-06-12 12:40:00,6.13,6.13,6.11,6.12,70700.0,3.7981,3.7981,3.7857,3.7919,70700.0
2012-06-12 12:50:00,6.12,6.12,6.1,6.11,83000.0,3.7919,3.7919,3.7795,3.7857,83000.0
2012-06-12 13:00:00,6.11,6.12,6.1,6.12,113500.0,3.7857,3.7919,3.7795,3.7919,113500.0
2012-06-12 13:10:00,6.12,6.15,6.11,6.14,224300.0,3.7919,3.8105,3.7857,3.8043,224300.0
2012-06-12 13:20:00,6.14,6.15,6.14,6.15,123100.0,3.8043,3.8105,3.8043,3.8105,123100.0
2012-06-12 13:30:00,6.15,6.16,6.14,6.16,141700.0,3.8105,3.8167,3.8043,3.8167,141700.0
2012-06-12 13:40:00,6.16,6.17,6.15,6.16,128900.0,3.8167,3.8229,3.8105,3.8167,128900.0
2012-06-12 13:50:00,6.16,6.16,6.13,6.14,244400.0,3.8167,3.8167,3.7981,3.8043,244400.0
2012-06-12 14:00:00,6.14,6.15,6.14,6.15,52000.0,3.8043,3.8105,3.8043,3.8105,52000.0
2012-06-12 14:10:00,6.14,6.15,6.13,6.14,126200.0,3.8043,3.8105,3.7981,3.8043,126200.0
2012-06-12 14:20:00,6.14,6.14,6.13,6.14,42800.0,3.8043,3.8043,3.7981,3.8043,42800.0
2012-06-12 14:30:00,6.14,6.16,6.13,6.16,253100.0,3.8043,3.8167,3.7981,3.8167,253100.0
2012-06-12 14:40:00,6.16,6.16,6.15,6.15,36400.0,3.8167,3.8167,3.8105,3.8105,36400.0
2012-06-12 14:50:00,6.16,6.16,6.15,6.15,45500.0,3.8167,3.8167,3.8105,3.8105,45500.0
2012-06-12 15:00:00,6.16,6.16,6.15,6.16,169000.0,3.8167,3.8167,3.8105,3.8167,169000.0
2012-06-12 15:10:00,6.16,6.16,6.15,6.16,99500.0,3.8167,3.8167,3.8105,3.8167,99500.0
2012-06-12 15:20:00,6.15,6.17,6.15,6.16,373600.0,3.8105,3.8229,3.8105,3.8167,373600.0
2012-06-12 15:30:00,6.16,6.17,6.16,6.17,161300.0,3.8167,3.8229,3.8167,3.8229,161300.0
2012-06-12 15:40:00,6.17,6.2,6.17,6.2,324400.0,3.8229,3.8414,3.8229,3.8414,324400.0
2012-06-12 15:50:00,6.2,6.25,6.18,6.22,2012000.0,3.8414,3.8724,3.829,3.8538,2012000.0
2012-06-13 09:30:00,6.18,6.19,6.12,6.17,674200.0,3.829,3.8352,3.7919,3.8229,674200.0
2012-06-13 09:40:00,6.17,6.19,6.15,6.19,478100.0,3.8229,3.8352,3.8105,3.8352,478100.0
2012-06-13 09:50:00,6.19,6.19,6.14,6.14,294100.0,3.8352,3.8352,3.8043,3.8043,294100.0
2012-06-13 10:00:00,6.15,6.18,6.14,6.18,315200.0,3.8105,3.829,3.8043,3.829,315200.0
2012-06-13 10:10:00,6.18,6.18,6.16,6.18,242700.0,3.829,3.829,3.8167,3.829,242700.0
2012-06-13 10:20:00,6.18,6.21,6.17,6.21,324000.0,3.829,3.8476,3.8229,3.8476,324000.0
2012-06-13 10:30:00,6.2,6.26,6.19,6.25,553300.0,3.8414,3.8786,3.8352,3.8724,553300.0
2012-06-13 10:40:00,6.25,6.26,6.24,6.25,186100.0,3.8724,3.8786,3.8662,3.8724,186100.0
2012-06-13 10:50:00,6.25,6.26,6.24,6.26,132400.0,3.8724,3.8786,3.8662,3.8786,132400.0
2012-06-13 11:00:00,6.26,6.26,6.2,6.21,154500.0,3.8786,3.8786,3.8414,3.8476,154500.0
2012-06-13 11:10:00,6.2,6.22,6.2,6.21,105700.0,3.8414,3.8538,3.8414,3.8476,105700.0
2012-06-13 11:20:00,6.21,6.22,6.2,6.21,125600.0,3.8476,3.8538,3.8414,3.8476,125600.0
2012-06-13 11:30:00,6.2,6.23,6.2,6.23,108200.0,3.8414,3.86,3.8414,3.86,108200.0
2012-06-13 11:40:00,6.23,6.23,6.22,6.23,107200.0,3.86,3.86,3.8538,3.86,107200.0
2012-06-13 11:50:00,6.23,6.23,6.22,6.22,57800.0,3.86,3.86,3.8538,3.8538,57800.0
2012-06-13 12:00:00,6.23,6.23,6.19,6.2,142900.0,3.86,3.86,3.8352,3.8414,142900.0
2012-06-13 12:10:00,6.2,6.21,6.19,6.21,145600.0,3.8414,3.8476,3.8352,3.8476,145600.0
2012-06-13 12:20:00,6.21,6.22,6.2,6.22,125500.0,3.8476,3.8538,3.8414,3.8538,125500.0
2012-06-13 12:30:00,6.22,6.24,6.21,6.24,176100.0,3.8538,3.8662,3.8476,3.8662,176100.0
2012-06-13 12:40:00,6.24,6.27,6.24,6.26,222800.0,3.8662,3.8848,3.8662,3.8786,222800.0
2012-06-13 12:50:00,6.27,6.27,6.25,6.26,105900.0,3.8848,3.8848,3.8724,3.8786,105900.0
2012-06-13 13:00:00,6.25,6.27,6.25,6.27,232000.0,3.8724,3.8848,3.8724,3.8848,232000.0
2012-06-13 13:10:00,6.27,6.27,6.26,6.27,55400.0,3.8848,3.8848,3.8786,3.8848,55400.0
2012-06-13 13:20:00,6.27,6.27,6.26,6.27,66300.0,3.8848,3.8848,3.8786,3.8848,66300.0
2012-06-13 13:30:00,6.27,6.27,6.26,6.27,91700.0,3.8848,3.8848,3.8786,3.8848,91700.0
2012-06-13 13:40:00,6.27,6.27,6.24,6.24,505100.0,3.8848,3.8848,3.8662,3.8662,505100.0
2012-06-13 13:50:00,6.24,6.25,6.22,6.23,223800.0,3.8662,3.8724,3.8538,3.86,223800.0
2012-06-13 14:00:00,6.23,6.24,6.23,6.24,56700.0,3.86,3.8662,3.86,3.8662,56700.0
2012-06-13 14:10:00,6.24,6.24,6.22,6.23,118000.0,3.8662,3.8662,3.8538,3.86,118000.0
2012-06-13 14:20:00,6.23,6.24,6.21,6.21,413500.0,3.86,3.8662,3.8476,3.8476,413500.0
2012-06-13 14:30:00,6.21,6.22,6.2,6.2,264600.0,3.8476,3.8538,3.8414,3.8414,264600.0
2012-06-13 14:40:00,6.2,6.21,6.16,6.19,472900.0,3.8414,3.8476,3.8167,3.8352,472900.0
2012-06-13 14:50:00,6.19,6.19,6.17,6.18,207200.0,3.8352,3.8352,3.8229,3.829,207200.0
2012-06-13 15:00:00,6.18,6.18,6.14,6.14,249300.0,3.829,3.829,3.8043,3.8043,249300.0
2012-06-13 15:10:00,6.15,6.15,6.12,6.13,353200.0,3.8105,3.8105,3.7919,3.7981,353200.0
2012-06-13 15:20:00,6.13,6.13,6.1,6.1,513700.0,3.7981,3.7981,3.7795,3.7795,513700.0
2012-06-13 15:30:00,6.11,6.13,6.1,6.13,534500.0,3.7857,3.7981,3.7795,3.7981,534500.0
2012-06-13 15:40:00,6.13,6.13,6.1,6.1,307300.0,3.7981,3.7981,3.7795,3.7795,307300.0
2012-06-13 15:50:00,6.11,6.13,6.1,6.12,878100.0,3.7857,3.7981,3.7795,3.7919,878100.0
2012-06-14 09:30:00,6.13,6.18,6.08,6.1,558800.0,3.8225,3.8537,3.7914,3.8038,558800.0
2012-06-14 09:40:00,6.1,6.13,6.09,6.11,465400.0,3.8038,3.8225,3.7976,3.8101,465400.0
2012-06-14 09:50:00,6.12,6.16,6.11,6.15,273000.0,3.8163,3.8412,3.8101,3.835,273000.0
2012-06-14 10:00:00,6.15,6.17,6.14,6.17,562200.0,3.835,3.8475,3.8288,3.8475,562200.0
2012-06-14 10:10:00,6.16,6.17,6.16,6.17,120800.0,3.8412,3.8475,3.8412,3.8475,120800.0
2012-06-14 10:20:00,6.16,6.17,6.15,6.16,90700.0,3.8412,3.8475,3.835,3.8412,90700.0
2012-06-14 10:30:00,6.15,6.16,6.13,6.15,851400.0,3.835,3.8412,3.8225,3.835,851400.0
2012-06-14 10:40:00,6.15,6.16,6.14,6.16,313400.0,3.835,3.8412,3.8288,3.8412,313400.0
2012-06-14 10:50:00,6.16,6.19,6.15,6.18,865100.0,3.8412,3.8599,3.835,3.8537,865100.0
2012-06-14 11:00:00,6.18,6.19,6.16,6.16,297800.0,3.8537,3.8599,3.8412,3.8412,297800.0
2012-06-14 11:10:00,6.17,6.19,6.16,6.18,291600.0,3.8475,3.8599,3.8412,3.8537,291600.0
2012-06-14 11:20:00,6.17,6.18,6.16,6.18,155500.0,3.8475,3.8537,3.8412,3.8537,155500.0
2012-06-14 11:30:00,6.18,6.19,6.17,6.19,193000.0,3.8537,3.8599,3.8475,3.8599,193000.0
2012-06-14 11:40:00,6.19,6.19,6.18,6.18,140600.0,3.8599,3.8599,3.8537,3.8537,140600.0
2012-06-14 11:50:00,6.19,6.19,6.18,6.19,128600.0,3.8599,3.8599,3.8537,3.8599,128600.0
2012-06-14 12:00:00,6.19,6.19,6.17,6.19,229200.0,3.8599,3.8599,3.8475,3.8599,229200.0
2012-06-14 12:10:00,6.19,6.19,6.16,6.18,265200.0,3.8599,3.8599,3.8412,3.8537,265200.0
2012-06-14 12:20:00,6.18,6.19,6.17,6.19,116500.0,3.8537,3.8599,3.8475,3.8599,116500.0
2012-06-14 12:30:00,6.19,6.19,6.17,6.18,126900.0,3.8599,3.8599,3.8475,3.8537,126900.0
2012-06-14 12:40:00,6.18,6.19,6.17,6.19,100300.0,3.8537,3.8599,3.8475,3.8599,100300.0
2012-06-14 12:50:00,6.19,6.2,6.18,6.19,182700.0,3.8599,3.8662,3.8537,3.8599,182700.0
2012-06-14 13:00:00,6.19,6.2,6.18,6.2,83600.0,3.8599,3.8662,3.8537,3.8662,83600.0
2012-06-14 13:10:00,6.2,6.2,6.19,6.2,58900.0,3.8662,3.8662,3.8599,3.8662,58900.0
2012-06-14 13:20:00,6.19,6.2,6.18,6.18,229100.0,3.8599,3.8662,3.8537,3.8537,229100.0
2012-06-14 13:30:00,6.18,6.2,6.17,6.19,182400.0,3.8537,3.8662,3.8475,3.8599,182400.0
2012-06-14 13:40:00,6.2,6.2,6.19,6.19,244900.0,3.8662,3.8662,3.8599,3.8599,244900.0
2012-06-14 13:50:00,6.19,6.2,6.19,6.19,69300.0,3.8599,3.8662,3.8599,3.8599,69300.0
2012-06-14 14:00:00,6.19,6.2,6.19,6.2,187500.0,3.8599,3.8662,3.8599,3.8662,187500.0
2012-06-14 14:10:00,6.19,6.21,6.19,6.2,180900.0,3.8599,3.8724,3.8599,3.8662,180900.0
2012-06-14 14:20:00,6.2,6.21,6.18,6.19,177900.0,3.8662,3.8724,3.8537,3.8599,177900.0
2012-06-14 14:30:00,6.19,6.19,6.16,6.16,153400.0,3.8599,3.8599,3.8412,3.8412,153400.0
2012-06-14 14:40:00,6.16,6.17,6.16,6.16,59500.0,3.8412,3.8475,3.8412,3.8412,59500.0
2012-06-14 14:50:00,6.16,6.17,6.15,6.15,153800.0,3.8412,3.8475,3.835,3.835,153800.0
2012-06-14 15:00:00,6.15,6.25,6.15,6.21,559300.0,3.835,3.8974,3.835,3.8724,559300.0
2012-06-14 15:10:00,6.2,6.24,6.2,6.2,543900.0,3.8662,3.8911,3.8662,3.8662,543900.0
2012-06-14 15:20:00,6.2,6.21,6.16,6.18,445700.0,3.8662,3.8724,3.8412,3.8537,445700.0
2012-06-14 15:30:00,6.18,6.21,6.17,6.2,487700.0,3.8537,3.8724,3.8475,3.8662,487700.0
2012-06-14 15:40:00,6.21,6.25,6.19,6.24,697800.0,3.8724,3.8974,3.8599,3.8911,697800.0
2012-06-14 15:50:00,6.24,6.24,6.19,6.21,702400.0,3.8911,3.8911,3.8599,3.8724,702400.0
2012-06-15 09:30:00,6.22,6.27,6.2,6.22,1276200.0,3.8787,3.9098,3.8662,3.8787,1276200.0
2012-06-15 09:40:00,6.21,6.25,6.21,6.25,395100.0,3.8724,3.8974,3.8724,3.8974,395100.0
2012-06-15 09:50:00,6.25,6.28,6.24,6.27,768700.0,3.8974,3.9161,3.8911,3.9098,768700.0
2012-06-15 10:00:00,6.27,6.33,6.27,6.29,1735100.0,3.9098,3.9472,3.9098,3.9223,1735100.0
2012-06-15 10:10:00,6.28,6.29,6.25,6.27,220700.0,3.9161,3.9223,3.8974,3.9098,220700.0
2012-06-15 10:20:00,6.27,6.27,6.24,6.25,165100.0,3.9098,3.9098,3.8911,3.8974,165100.0
2012-06-15 10:30:00,6.25,6.27,6.24,6.24,132600.0,3.8974,3.9098,3.8911,3.8911,132600.0
2012-06-15 10:40:00,6.25,6.28,6.23,6.28,235400.0,3.8974,3.9161,3.8849,3.9161,235400.0
2012-06-15 10:50:00,6.28,6.28,6.27,6.27,42000.0,3.9161,3.9161,3.9098,3.9098,42000.0
2012-06-15 11:00:00,6.28,6.28,6.27,6.28,63700.0,3.9161,3.9161,3.9098,3.9161,63700.0
2012-06-15 11:10:00,6.28,6.3,6.27,6.27,181000.0,3.9161,3.9285,3.9098,3.9098,181000.0
2012-06-15 11:20:00,6.27,6.29,6.27,6.29,92000.0,3.9098,3.9223,3.9098,3.9223,92000.0
2012-06-15 11:30:00,6.29,6.3,6.27,6.28,227000.0,3.9223,3.9285,3.9098,3.9161,227000.0
2012-06-15 11:40:00,6.28,6.28,6.27,6.27,36200.0,3.9161,3.9161,3.9098,3.9098,36200.0
2012-06-15 11:50:00,6.28,6.28,6.27,6.28,31500.0,3.9161,3.9161,3.9098,3.9161,31500.0
2012-06-15 12:00:00,6.28,6.28,6.27,6.28,37800.0,3.9161,3.9161,3.9098,3.9161,37800.0
2012-06-15 12:10:00,6.28,6.29,6.27,6.29,86900.0,3.9161,3.9223,3.9098,3.9223,86900.0
2012-06-15 12:20:00,6.29,6.29,6.28,6.29,88900.0,3.9223,3.9223,3.9161,3.9223,88900.0
2012-06-15 12:30:00,6.29,6.29,6.26,6.26,97300.0,3.9223,3.9223,3.9036,3.9036,97300.0
2012-06-15 12:40:00,6.27,6.27,6.26,6.27,44500.0,3.9098,3.9098,3.9036,3.9098,44500.0
2012-06-15 12:50:00,6.27,6.27,6.26,6.27,49800.0,3.9098,3.9098,3.9036,3.9098,49800.0
2012-06-15 13:00:00,6.27,6.28,6.26,6.28,164800.0,3.9098,3.9161,3.9036,3.9161,164800.0
2012-06-15 13:10:00,6.27,6.3,6.27,6.3,355900.0,3.9098,3.9285,3.9098,3.9285,355900.0
2012-06-15 13:20:00,6.3,6.3,6.28,6.29,93300.0,3.9285,3.9285,3.9161,3.9223,93300.0
2012-06-15 13:30:00,6.29,6.29,6.28,6.28,93400.0,3.9223,3.9223,3.9161,3.9161,93400.0
2012-06-15 13:40:00,6.28,6.29,6.28,6.29,80400.0,3.9161,3.9223,3.9161,3.9223,80400.0
2012-06-15 13:50:00,6.29,6.29,6.28,6.29,89500.0,3.9223,3.9223,3.9161,3.9223,89500.0
2012-06-15 14:00:00,6.29,6.29,6.28,6.29,35300.0,3.9223,3.9223,3.9161,3.9223,35300.0
2012-06-15 14:10:00,6.29,6.29,6.28,6.29,69000.0,3.9223,3.9223,3.9161,3.9223,69000.0
2012-06-15 14:20:00,6.29,6.31,6.28,6.31,207600.0,3.9223,3.9348,3.9161,3.9348,207600.0
2012-06-15 14:30:00,6.31,6.32,6.3,6.32,145700.0,3.9348,3.941,3.9285,3.941,145700.0
2012-06-15 14:40:00,6.32,6.33,6.31,6.33,127200.0,3.941,3.9472,3.9348,3.9472,127200.0
2012-06-15 14:50:00,6.33,6.33,6.31,6.31,242300.0,3.9472,3.9472,3.9348,3.9348,242300.0
2012-06-15 15:00:00,6.32,6.33,6.31,6.33,144000.0,3.941,3.9472,3.9348,3.9472,144000.0
2012-06-15 15:10:00,6.33,6.33,6.32,6.33,133000.0,3.9472,3.9472,3.941,3.9472,133000.0
2012-06-15 15:20:00,6.33,6.33,6.3,6.31,523600.0,3.9472,3.9472,3.9285,3.9348,523600.0
2012-06-15 15:30:00,6.31,6.32,6.3,6.32,244900.0,3.9348,3.941,3.9285,3.941,244900.0
2012-06-15 15:40:00,6.32,6.33,6.31,6.32,596200.0,3.941,3.9472,3.9348,3.941,596200.0
2012-06-15 15:50:00,6.32,6.32,6.29,6.31,1706900.0,3.941,3.941,3.9223,3.9348,1706900.0
2012-06-18 09:30:00,6.28,6.3,6.24,6.28,425000.0,3.9161,3.9285,3.8911,3.9161,425000.0
2012-06-18 09:40:00,6.28,6.32,6.26,6.26,695100.0,3.9161,3.941,3.9036,3.9036,695100.0
2012-06-18 09:50:00,6.27,6.28,6.25,6.28,357100.0,3.9098,3.9161,3.8974,3.9161,357100.0
2012-06-18 10:00:00,6.28,6.3,6.27,6.28,341900.0,3.9161,3.9285,3.9098,3.9161,341900.0
2012-06-18 10:10:00,6.28,6.32,6.27,6.32,253200.0,3.9161,3.941,3.9098,3.941,253200.0
2012-06-18 10:20:00,6.31,6.33,6.31,6.31,225000.0,3.9348,3.9472,3.9348,3.9348,225000.0
2012-06-18 10:30:00,6.31,6.32,6.3,6.3,133900.0,3.9348,3.941,3.9285,3.9285,133900.0
2012-06-18 10:40:00,6.31,6.35,6.3,6.34,267400.0,3.9348,3.9597,3.9285,3.9535,267400.0
2012-06-18 10:50:00,6.34,6.35,6.3,6.31,251400.0,3.9535,3.9597,3.9285,3.9348,251400.0
2012-06-18 11:00:00,6.31,6.32,6.29,6.29,180100.0,3.9348,3.941,3.9223,3.9223,180100.0
2012-06-18 11:10:00,6.29,6.31,6.27,6.27,187800.0,3.9223,3.9348,3.9098,3.9098,187800.0
2012-06-18 11:20:00,6.28,6.29,6.27,6.28,202500.0,3.9161,3.9223,3.9098,3.9161,202500.0
2012-06-18 11:30:00,6.29,6.3,6.27,6.28,234600.0,3.9223,3.9285,3.9098,3.9161,234600.0
2012-06-18 11:40:00,6.27,6.29,6.27,6.27,104800.0,3.9098,3.9223,3.9098,3.9098,104800.0
2012-06-18 11:50:00,6.27,6.29,6.26,6.28,154800.0,3.9098,3.9223,3.9036,3.9161,154800.0
2012-06-18 12:00:00,6.28,6.29,6.27,6.27,129800.0,3.9161,3.9223,3.9098,3.9098,129800.0
2012-06-18 12:10:00,6.27,6.28,6.27,6.27,31500.0,3.9098,3.9161,3.9098,3.9098,31500.0
2012-06-18 12:20:00,6.27,6.28,6.27,6.27,35500.0,3.9098,3.9161,3.9098,3.9098,35500.0
2012-06-18 12:30:00,6.27,6.28,6.25,6.27,86800.0,3.9098,3.9161,3.8974,3.9098,86800.0
2012-06-18 12:40:00,6.27,6.29,6.27,6.28,81300.0,3.9098,3.9223,3.9098,3.9161,81300.0
2012-06-18 12:50:00,6.29,6.29,6.26,6.27,71900.0,3.9223,3.9223,3.9036,3.9098,71900.0
2012-06-18 13:00:00,6.27,6.28,6.25,6.26,145700.0,3.9098,3.9161,3.8974,3.9036,145700.0
2012-06-18 13:10:00,6.26,6.28,6.26,6.27,63000.0,3.9036,3.9161,3.9036,3.9098,63000.0
2012-06-18 13:20:00,6.28,6.28,6.27,6.27,29400.0,3.9161,3.9161,3.9098,3.9098,29400.0
2012-06-18 13:30:00,6.28,6.31,6.27,6.31,148600.0,3.9161,3.9348,3.9098,3.9348,148600.0
2012-06-18 13:40:00,6.31,6.31,6.3,6.31,39200.0,3.9348,3.9348,3.9285,3.9348,39200.0
2012-06-18 13:50:00,6.31,6.31,6.29,6.29,74100.0,3.9348,3.9348,3.9223,3.9223,74100.0
2012-06-18 14:00:00,6.3,6.3,6.29,6.29,62400.0,3.9285,3.9285,3.9223,3.9223,62400.0
2012-06-18 14:10:00,6.29,6.33,6.29,6.31,295300.0,3.9223,3.9472,3.9223,3.9348,295300.0
2012-06-18 14:20:00,6.31,6.32,6.3,6.3,73700.0,3.9348,3.941,3.9285,3.9285,73700.0
2012-06-18 14:30:00,6.3,6.32,6.3,6.32,91800.0,3.9285,3.941,3.9285,3.941,91800.0
2012-06-18 14:40:00,6.32,6.32,6.29,6.29,98400.0,3.941,3.941,3.9223,3.9223,98400.0
2012-06-18 14:50:00,6.29,6.3,6.29,6.29,37500.0,3.9223,3.9285,3.9223,3.9223,37500.0
2012-06-18 15:00:00,6.29,6.3,6.29,6.29,45700.0,3.9223,3.9285,3.9223,3.9223,45700.0
2012-06-18 15:10:00,6.29,6.3,6.27,6.28,241700.0,3.9223,3.9285,3.9098,3.9161,241700.0
2012-06-18 15:20:00,6.29,6.3,6.28,6.3,110000.0,3.9223,3.9285,3.9161,3.9285,110000.0
2012-06-18 15:30:00,6.3,6.3,6.28,6.29,213700.0,3.9285,3.9285,3.9161,3.9223,213700.0
2012-06-18 15:40:00,6.29,6.31,6.29,6.3,300300.0,3.9223,3.9348,3.9223,3.9285,300300.0
2012-06-18 15:50:00,6.29,6.3,6.27,6.28,641900.0,3.9223,3.9285,3.9098,3.9161,641900.0
2012-06-19 09:30:00,6.34,6.35,6.3,6.32,596400.0,3.9535,3.9597,3.9285,3.941,596400.0
2012-06-19 09:40:00,6.32,6.33,6.31,6.33,208000.0,3.941,3.9472,3.9348,3.9472,208000.0
2012-06-19 09:50:00,6.33,6.34,6.32,6.33,273400.0,3.9472,3.9535,3.941,3.9472,273400.0
2012-06-19 10:00:00,6.33,6.34,6.32,6.33,567400.0,3.9472,3.9535,3.941,3.9472,567400.0
2012-06-19 10:10:00,6.33,6.35,6.33,6.34,329100.0,3.9472,3.9597,3.9472,3.9535,329100.0
2012-06-19 10:20:00,6.34,6.37,6.33,6.36,282300.0,3.9535,3.9722,3.9472,3.966,282300.0
2012-06-19 10:30:00,6.37,6.38,6.36,6.36,337600.0,3.9722,3.9784,3.966,3.966,337600.0
2012-06-19 10:40:00,6.36,6.37,6.36,6.36,91300.0,3.966,3.9722,3.966,3.966,91300.0
2012-06-19 10:50:00,6.37,6.38,6.35,6.38,313500.0,3.9722,3.9784,3.9597,3.9784,313500.0
2012-06-19 11:00:00,6.38,6.39,6.36,6.37,177200.0,3.9784,3.9847,3.966,3.9722,177200.0
2012-06-19 11:10:00,6.37,6.38,6.35,6.35,177700.0,3.9722,3.9784,3.9597,3.9597,177700.0
2012-06-19 11:20:00,6.35,6.36,6.35,6.36,52400.0,3.9597,3.966,3.9597,3.966,52400.0
2012-06-19 11:30:00,6.36,6.37,6.35,6.37,129600.0,3.966,3.9722,3.9597,3.9722,129600.0
2012-06-19 11:40:00,6.37,6.41,6.36,6.4,1241200.0,3.9722,3.9971,3.966,3.9909,1241200.0
2012-06-19 11:50:00,6.4,6.42,6.39,6.42,289100.0,3.9909,4.0034,3.9847,4.0034,289100.0
2012-06-19 12:00:00,6.42,6.43,6.4,6.4,1527400.0,4.0034,4.0096,3.9909,3.9909,1527400.0
2012-06-19 12:10:00,6.4,6.41,6.4,6.41,28900.0,3.9909,3.9971,3.9909,3.9971,28900.0
2012-06-19 12:20:00,6.41,6.41,6.39,6.39,200000.0,3.9971,3.9971,3.9847,3.9847,200000.0
2012-06-19 12:30:00,6.4,6.4,6.39,6.4,20900.0,3.9909,3.9909,3.9847,3.9909,20900.0
2012-06-19 12:40:00,6.4,6.41,6.39,6.4,75200.0,3.9909,3.9971,3.9847,3.9909,75200.0
2012-06-19 12:50:00,6.4,6.41,6.39,6.41,478900.0,3.9909,3.9971,3.9847,3.9971,478900.0
2012-06-19 13:00:00,6.41,6.41,6.39,6.39,246900.0,3.9971,3.9971,3.9847,3.9847,246900.0
2012-06-19 13:10:00,6.39,6.41,6.38,6.4,1229400.0,3.9847,3.9971,3.9784,3.9909,1229400.0
2012-06-19 13:20:00,6.4,6.4,6.39,6.4,13300.0,3.9909,3.9909,3.9847,3.9909,13300.0
2012-06-19 13:30:00,6.4,6.45,6.4,6.44,563800.0,3.9909,4.0221,3.9909,4.0158,563800.0
2012-06-19 13:40:00,6.43,6.44,6.41,6.42,206600.0,4.0096,4.0158,3.9971,4.0034,206600.0
2012-06-19 13:50:00,6.41,6.42,6.4,6.4,213700.0,3.9971,4.0034,3.9909,3.9909,213700.0
2012-06-19 14:00:00,6.41,6.41,6.39,6.39,297800.0,3.9971,3.9971,3.9847,3.9847,297800.0
2012-06-19 14:10:00,6.39,6.41,6.39,6.39,272600.0,3.9847,3.9971,3.9847,3.9847,272600.0
2012-06-19 14:20:00,6.39,6.4,6.38,6.38,672900.0,3.9847,3.9909,3.9784,3.9784,672900.0
2012-06-19 14:30:00,6.38,6.39,6.35,6.35,431100.0,3.9784,3.9847,3.9597,3.9597,431100.0
2012-06-19 14:40:00,6.35,6.36,6.31,6.32,506300.0,3.9597,3.966,3.9348,3.941,506300.0
2012-06-19 14:50:00,6.32,6.34,6.32,6.33,635800.0,3.941,3.9535,3.941,3.9472,635800.0
2012-06-19 15:00:00,6.33,6.34,6.32,6.33,645800.0,3.9472,3.9535,3.941,3.9472,645800.0
2012-06-19 15:10:00,6.33,6.36,6.33,6.35,522800.0,3.9472,3.966,3.9472,3.9597,522800.0
2012-06-19 15:20:00,6.35,6.36,6.34,6.35,299300.0,3.9597,3.966,3.9535,3.9597,299300.0
2012-06-19 15:30:00,6.35,6.35,6.33,6.33,355700.0,3.9597,3.9597,3.9472,3.9472,355700.0
2012-06-19 15:40:00,6.33,6.34,6.31,6.32,404000.0,3.9472,3.9535,3.9348,3.941,404000.0
2012-06-19 15:50:00,6.31,6.33,6.31,6.33,891600.0,3.9348,3.9472,3.9348,3.9472,891600.0
2012-06-20 09:30:00,6.32,6.33,6.27,6.29,676400.0,3.941,3.9472,3.9098,3.9223,676400.0
2012-06-20 09:40:00,6.3,6.33,6.29,6.31,680600.0,3.9285,3.9472,3.9223,3.9348,680600.0
2012-06-20 09:50:00,6.32,6.35,6.31,6.34,652400.0,3.941,3.9597,3.9348,3.9535,652400.0
2012-06-20 10:00:00,6.34,6.36,6.33,6.34,344700.0,3.9535,3.966,3.9472,3.9535,344700.0
2012-06-20 10:10:00,6.35,6.37,6.34,6.36,204800.0,3.9597,3.9722,3.9535,3.966,204800.0
2012-06-20 10:20:00,6.36,6.36,6.34,6.35,170100.0,3.966,3.966,3.9535,3.9597,170100.0
2012-06-20 10:30:00,6.34,6.34,6.31,6.32,228500.0,3.9535,3.9535,3.9348,3.941,228500.0
2012-06-20 10:40:00,6.31,6.32,6.29,6.29,169300.0,3.9348,3.941,3.9223,3.9223,169300.0
2012-06-20 10:50:00,6.3,6.31,6.28,6.29,377500.0,3.9285,3.9348,3.9161,3.9223,377500.0
2012-06-20 11:00:00,6.3,6.32,6.29,6.3,252900.0,3.9285,3.941,3.9223,3.9285,252900.0
2012-06-20 11:10:00,6.31,6.32,6.3,6.32,113700.0,3.9348,3.941,3.9285,3.941,113700.0
2012-06-20 11:20:00,6.31,6.33,6.29,6.3,1303700.0,3.9348,3.9472,3.9223,3.9285,1303700.0
2012-06-20 11:30:00,6.31,6.31,6.3,6.31,88300.0,3.9348,3.9348,3.9285,3.9348,88300.0
2012-06-20 11:40:00,6.31,6.31,6.29,6.31,225100.0,3.9348,3.9348,3.9223,3.9348,225100.0
2012-06-20 11:50:00,6.31,6.31,6.28,6.29,105300.0,3.9348,3.9348,3.9161,3.9223,105300.0
2012-06-20 12:00:00,6.29,6.3,6.28,6.28,143400.0,3.9223,3.9285,3.9161,3.9161,143400.0
2012-06-20 12:10:00,6.29,6.29,6.27,6.28,242300.0,3.9223,3.9223,3.9098,3.9161,242300.0
2012-06-20 12:20:00,6.28,6.28,6.25,6.25,317400.0,3.9161,3.9161,3.8974,3.8974,317400.0
2012-06-20 12:30:00,6.26,6.27,6.19,6.22,1246900.0,3.9036,3.9098,3.8599,3.8787,1246900.0
2012-06-20 12:40:00,6.23,6.29,6.22,6.28,346000.0,3.8849,3.9223,3.8787,3.9161,346000.0
2012-06-20 12:50:00,6.27,6.29,6.25,6.29,296700.0,3.9098,3.9223,3.8974,3.9223,296700.0
2012-06-20 13:00:00,6.29,6.35,6.28,6.33,395000.0,3.9223,3.9597,3.9161,3.9472,395000.0
2012-06-20 13:10:00,6.33,6.34,6.3,6.3,153800.0,3.9472,3.9535,3.9285,3.9285,153800.0
2012-06-20 13:20:00,6.31,6.33,6.3,6.32,148900.0,3.9348,3.9472,3.9285,3.941,148900.0
2012-06-20 13:30:00,6.32,6.32,6.29,6.31,203100.0,3.941,3.941,3.9223,3.9348,203100.0
2012-06-20 13:40:00,6.3,6.32,6.3,6.32,86900.0,3.9285,3.941,3.9285,3.941,86900.0
2012-06-20 13:50:00,6.32,6.33,6.3,6.32,96000.0,3.941,3.9472,3.9285,3.941,96000.0
2012-06-20 14:00:00,6.33,6.34,6.3,6.33,169700.0,3.9472,3.9535,3.9285,3.9472,169700.0
2012-06-20 14:10:00,6.33,6.36,6.33,6.34,448600.0,3.9472,3.966,3.9472,3.9535,448600.0
2012-06-20 14:20:00,6.33,6.35,6.31,6.33,358100.0,3.9472,3.9597,3.9348,3.9472,358100.0
2012-06-20 14:30:00,6.33,6.35,6.32,6.33,177100.0,3.9472,3.9597,3.941,3.9472,177100.0
2012-06-20 14:40:00,6.32,6.32,6.28,6.29,266400.0,3.941,3.941,3.9161,3.9223,266400.0
2012-06-20 14:50:00,6.3,6.31,6.28,6.29,118800.0,3.9285,3.9348,3.9161,3.9223,118800.0
2012-06-20 15:00:00,6.29,6.3,6.26,6.26,146900.0,3.9223,3.9285,3.9036,3.9036,146900.0
2012-06-20 15:10:00,6.27,6.29,6.26,6.27,182500.0,3.9098,3.9223,3.9036,3.9098,182500.0
2012-06-20 15:20:00,6.26,6.29,6.26,6.29,249300.0,3.9036,3.9223,3.9036,3.9223,249300.0
2012-06-20 15:30:00,6.29,6.31,6.28,6.29,230200.0,3.9223,3.9348,3.9161,3.9223,230200.0
2012-06-20 15:40:00,6.29,6.32,6.29,6.31,267900.0,3.9223,3.941,3.9223,3.9348,267900.0
2012-06-20 15:50:00,6.31,6.32,6.28,6.31,710200.0,3.9348,3.941,3.9161,3.9348,710200.0
2012-06-21 09:30:00,6.3,6.35,6.28,6.33,377200.0,3.9285,3.9597,3.9161,3.9472,377200.0
2012-06-21 09:40:00,6.32,6.33,6.3,6.3,354200.0,3.941,3.9472,3.9285,3.9285,354200.0
2012-06-21 09:50:00,6.31,6.32,6.29,6.32,180600.0,3.9348,3.941,3.9223,3.941,180600.0
2012-06-21 10:00:00,6.31,6.31,6.28,6.29,392200.0,3.9348,3.9348,3.9161,3.9223,392200.0
2012-06-21 10:10:00,6.28,6.31,6.28,6.29,170800.0,3.9161,3.9348,3.9161,3.9223,170800.0
2012-06-21 10:20:00,6.29,6.31,6.26,6.27,765400.0,3.9223,3.9348,3.9036,3.9098,765400.0
2012-06-21 10:30:00,6.28,6.29,6.27,6.29,101200.0,3.9161,3.9223,3.9098,3.9223,101200.0
2012-06-21 10:40:00,6.28,6.31,6.28,6.3,350500.0,3.9161,3.9348,3.9161,3.9285,350500.0
2012-06-21 10:50:00,6.3,6.32,6.3,6.3,227300.0,3.9285,3.941,3.9285,3.9285,227300.0
2012-06-21 11:00:00,6.31,6.31,6.25,6.26,812800.0,3.9348,3.9348,3.8974,3.9036,812800.0
2012-06-21 11:10:00,6.26,6.27,6.25,6.26,276600.0,3.9036,3.9098,3.8974,3.9036,276600.0
2012-06-21 11:20:00,6.27,6.27,6.23,6.25,495100.0,3.9098,3.9098,3.8849,3.8974,495100.0
2012-06-21 11:30:00,6.25,6.25,6.22,6.24,132000.0,3.8974,3.8974,3.8787,3.8911,132000.0
2012-06-21 11:40:00,6.24,6.25,6.23,6.25,178500.0,3.8911,3.8974,3.8849,3.8974,178500.0
2012-06-21 11:50:00,6.24,6.26,6.24,6.26,83500.0,3.8911,3.9036,3.8911,3.9036,83500.0
2012-06-21 12:00:00,6.26,6.26,6.24,6.25,177700.0,3.9036,3.9036,3.8911,3.8974,177700.0
2012-06-21 12:10:00,6.24,6.25,6.24,6.24,187800.0,3.8911,3.8974,3.8911,3.8911,187800.0
2012-06-21 12:20:00,6.25,6.25,6.22,6.23,154700.0,3.8974,3.8974,3.8787,3.8849,154700.0
2012-06-21 12:30:00,6.22,6.24,6.22,6.24,113800.0,3.8787,3.8911,3.8787,3.8911,113800.0
2012-06-21 12:40:00,6.24,6.25,6.22,6.25,233600.0,3.8911,3.8974,3.8787,3.8974,233600.0
2012-06-21 12:50:00,6.24,6.26,6.24,6.26,64500.0,3.8911,3.9036,3.8911,3.9036,64500.0
2012-06-21 13:00:00,6.26,6.26,6.25,6.26,47200.0,3.9036,3.9036,3.8974,3.9036,47200.0
2012-06-21 13:10:00,6.26,6.26,6.24,6.25,180300.0,3.9036,3.9036,3.8911,3.8974,180300.0
2012-06-21 13:20:00,6.25,6.26,6.24,6.25,106600.0,3.8974,3.9036,3.8911,3.8974,106600.0
2012-06-21 13:30:00,6.24,6.25,6.23,6.25,202500.0,3.8911,3.8974,3.8849,3.8974,202500.0
2012-06-21 13:40:00,6.25,6.25,6.23,6.24,181700.0,3.8974,3.8974,3.8849,3.8911,181700.0
2012-06-21 13:50:00,6.24,6.25,6.23,6.25,96800.0,3.8911,3.8974,3.8849,3.8974,96800.0
2012-06-21 14:00:00,6.25,6.25,6.22,6.23,134500.0,3.8974,3.8974,3.8787,3.8849,134500.0
2012-06-21 14:10:00,6.22,6.22,6.2,6.21,88900.0,3.8787,3.8787,3.8662,3.8724,88900.0
2012-06-21 14:20:00,6.21,6.21,6.2,6.21,80000.0,3.8724,3.8724,3.8662,3.8724,80000.0
2012-06-21 14:30:00,6.21,6.22,6.2,6.21,184900.0,3.8724,3.8787,3.8662,3.8724,184900.0
2012-06-21 14:40:00,6.21,6.24,6.21,6.24,140700.0,3.8724,3.8911,3.8724,3.8911,140700.0
2012-06-21 14:50:00,6.24,6.25,6.23,6.23,203500.0,3.8911,3.8974,3.8849,3.8849,203500.0
2012-06-21 15:00:00,6.23,6.24,6.22,6.24,375600.0,3.8849,3.8911,3.8787,3.8911,375600.0
2012-06-21 15:10:00,6.24,6.24,6.22,6.23,220300.0,3.8911,3.8911,3.8787,3.8849,220300.0
2012-06-21 15:20:00,6.23,6.25,6.22,6.25,243100.0,3.8849,3.8974,3.8787,3.8974,243100.0
2012-06-21 15:30:00,6.25,6.25,6.22,6.23,325100.0,3.8974,3.8974,3.8787,3.8849,325100.0
2012-06-21 15:40:00,6.24,6.24,6.2,6.2,329600.0,3.8911,3.8911,3.8662,3.8662,329600.0
2012-06-21 15:50:00,6.21,6.22,6.2,6.21,1020500.0,3.8724,3.8787,3.8662,3.8724,1020500.0
2012-06-22 09:30:00,6.24,6.3,6.23,6.25,468900.0,3.8911,3.9285,3.8849,3.8974,468900.0
2012-06-22 09:40:00,6.24,6.26,6.23,6.24,224900.0,3.8911,3.9036,3.8849,3.8911,224900.0
2012-06-22 09:50:00,6.24,6.26,6.23,6.23,200400.0,3.8911,3.9036,3.8849,3.8849,200400.0
2012-06-22 10:00:00,6.24,6.27,6.24,6.25,130500.0,3.8911,3.9098,3.8911,3.8974,130500.0
2012-06-22 10:10:00,6.26,6.26,6.24,6.25,51000.0,3.9036,3.9036,3.8911,3.8974,51000.0
2012-06-22 10:20:00,6.25,6.25,6.23,6.24,184600.0,3.8974,3.8974,3.8849,3.8911,184600.0
2012-06-22 10:30:00,6.24,6.25,6.22,6.23,242600.0,3.8911,3.8974,3.8787,3.8849,242600.0
2012-06-22 10:40:00,6.23,6.24,6.22,6.24,165500.0,3.8849,3.8911,3.8787,3.8911,165500.0
2012-06-22 10:50:00,6.24,6.26,6.24,6.25,78700.0,3.8911,3.9036,3.8911,3.8974,78700.0
2012-06-22 11:00:00,6.26,6.27,6.25,6.27,69900.0,3.9036,3.9098,3.8974,3.9098,69900.0
2012-06-22 11:10:00,6.27,6.27,6.25,6.25,159300.0,3.9098,3.9098,3.8974,3.8974,159300.0
2012-06-22 11:20:00,6.25,6.26,6.25,6.25,40100.0,3.8974,3.9036,3.8974,3.8974,40100.0
2012-06-22 11:30:00,6.25,6.26,6.24,6.25,135400.0,3.8974,3.9036,3.8911,3.8974,135400.0
2012-06-22 11:40:00,6.25,6.27,6.25,6.26,72600.0,3.8974,3.9098,3.8974,3.9036,72600.0
2012-06-22 11:50:00,6.27,6.27,6.25,6.25,50200.0,3.9098,3.9098,3.8974,3.8974,50200.0
2012-06-22 12:00:00,6.26,6.26,6.25,6.25,38100.0,3.9036,3.9036,3.8974,3.8974,38100.0
2012-06-22 12:10:00,6.25,6.26,6.25,6.25,84800.0,3.8974,3.9036,3.8974,3.8974,84800.0
2012-06-22 12:20:00,6.25,6.26,6.24,6.25,169400.0,3.8974,3.9036,3.8911,3.8974,169400.0
2012-06-22 12:30:00,6.25,6.26,6.24,6.26,118600.0,3.8974,3.9036,3.8911,3.9036,118600.0
2012-06-22 12:40:00,6.25,6.26,6.24,6.25,75000.0,3.8974,3.9036,3.8911,3.8974,75000.0
2012-06-22 12:50:00,6.25,6.26,6.24,6.25,73800.0,3.8974,3.9036,3.8911,3.8974,73800.0
2012-06-22 13:00:00,6.25,6.26,6.25,6.25,140500.0,3.8974,3.9036,3.8974,3.8974,140500.0
2012-06-22 13:10:00,6.25,6.26,6.25,6.25,84700.0,3.8974,3.9036,3.8974,3.8974,84700.0
2012-06-22 13:20:00,6.25,6.26,6.25,6.25,49100.0,3.8974,3.9036,3.8974,3.8974,49100.0
2012-06-22 13:30:00,6.25,6.26,6.25,6.25,29200.0,3.8974,3.9036,3.8974,3.8974,29200.0
2012-06-22 13:40:00,6.25,6.27,6.25,6.27,112500.0,3.8974,3.9098,3.8974,3.9098,112500.0
2012-06-22 13:50:00,6.27,6.27,6.26,6.27,39700.0,3.9098,3.9098,3.9036,3.9098,39700.0
2012-06-22 14:00:00,6.27,6.28,6.26,6.28,129200.0,3.9098,3.9161,3.9036,3.9161,129200.0
2012-06-22 14:10:00,6.28,6.3,6.27,6.29,177100.0,3.9161,3.9285,3.9098,3.9223,177100.0
2012-06-22 14:20:00,6.28,6.3,6.28,6.3,86900.0,3.9161,3.9285,3.9161,3.9285,86900.0
2012-06-22 14:30:00,6.3,6.3,6.29,6.29,26200.0,3.9285,3.9285,3.9223,3.9223,26200.0
2012-06-22 14:40:00,6.3,6.32,6.29,6.31,130500.0,3.9285,3.941,3.9223,3.9348,130500.0
2012-06-22 14:50:00,6.31,6.33,6.31,6.33,100200.0,3.9348,3.9472,3.9348,3.9472,100200.0
2012-06-22 15:00:00,6.32,6.33,6.32,6.32,79200.0,3.941,3.9472,3.941,3.941,79200.0
2012-06-22 15:10:00,6.33,6.33,6.29,6.3,200100.0,3.9472,3.9472,3.9223,3.9285,200100.0
2012-06-22 15:20:00,6.29,6.3,6.29,6.29,22800.0,3.9223,3.9285,3.9223,3.9223,22800.0
2012-06-22 15:30:00,6.29,6.3,6.28,6.29,121100.0,3.9223,3.9285,3.9161,3.9223,121100.0
2012-06-22 15:40:00,6.29,6.31,6.28,6.31,376400.0,3.9223,3.9348,3.9161,3.9348,376400.0
2012-06-22 15:50:00,6.31,6.31,6.28,6.28,750300.0,3.9348,3.9348,3.9161,3.9161,750300.0
2012-06-25 09:30:00,6.22,6.23,6.14,6.15,250700.0,3.8787,3.8849,3.8288,3.835,250700.0
2012-06-25 09:40:00,6.14,6.15,6.13,6.15,130100.0,3.8288,3.835,3.8225,3.835,130100.0
2012-06-25 09:50:00,6.14,6.15,6.14,6.15,68100.0,3.8288,3.835,3.8288,3.835,68100.0
2012-06-25 10:00:00,6.15,6.17,6.14,6.16,186600.0,3.835,3.8475,3.8288,3.8412,186600.0
2012-06-25 10:10:00,6.15,6.16,6.12,6.13,371200.0,3.835,3.8412,3.8163,3.8225,371200.0
2012-06-25 10:20:00,6.13,6.14,6.11,6.12,258400.0,3.8225,3.8288,3.8101,3.8163,258400.0
2012-06-25 10:30:00,6.13,6.15,6.13,6.15,106700.0,3.8225,3.835,3.8225,3.835,106700.0
2012-06-25 10:40:00,6.15,6.16,6.14,6.16,60700.0,3.835,3.8412,3.8288,3.8412,60700.0
2012-06-25 10:50:00,6.15,6.17,6.15,6.17,59700.0,3.835,3.8475,3.835,3.8475,59700.0
2012-06-25 11:00:00,6.17,6.17,6.14,6.15,165200.0,3.8475,3.8475,3.8288,3.835,165200.0
2012-06-25 11:10:00,6.14,6.16,6.14,6.16,96100.0,3.8288,3.8412,3.8288,3.8412,96100.0
2012-06-25 11:20:00,6.16,6.17,6.15,6.16,124500.0,3.8412,3.8475,3.835,3.8412,124500.0
2012-06-25 11:30:00,6.16,6.16,6.13,6.13,209900.0,3.8412,3.8412,3.8225,3.8225,209900.0
2012-06-25 11:40:00,6.14,6.15,6.13,6.14,55300.0,3.8288,3.835,3.8225,3.8288,55300.0
2012-06-25 11:50:00,6.13,6.15,6.12,6.14,252800.0,3.8225,3.835,3.8163,3.8288,252800.0
2012-06-25 12:00:00,6.13,6.14,6.13,6.14,62900.0,3.8225,3.8288,3.8225,3.8288,62900.0
2012-06-25 12:10:00,6.14,6.15,6.13,6.14,70700.0,3.8288,3.835,3.8225,3.8288,70700.0
2012-06-25 12:20:00,6.15,6.15,6.14,6.14,54300.0,3.835,3.835,3.8288,3.8288,54300.0
2012-06-25 12:30:00,6.14,6.15,6.14,6.15,14100.0,3.8288,3.835,3.8288,3.835,14100.0
2012-06-25 12:40:00,6.14,6.15,6.14,6.14,19500.0,3.8288,3.835,3.8288,3.8288,19500.0
2012-06-25 12:50:00,6.14,6.15,6.13,6.14,51200.0,3.8288,3.835,3.8225,3.8288,51200.0
2012-06-25 13:00:00,6.14,6.14,6.13,6.14,77800.0,3.8288,3.8288,3.8225,3.8288,77800.0
2012-06-25 13:10:00,6.14,6.14,6.12,6.12,64900.0,3.8288,3.8288,3.8163,3.8163,64900.0
2012-06-25 13:20:00,6.12,6.13,6.12,6.12,147600.0,3.8163,3.8225,3.8163,3.8163,147600.0
2012-06-25 13:30:00,6.13,6.16,6.12,6.16,267600.0,3.8225,3.8412,3.8163,3.8412,267600.0
2012-06-25 13:40:00,6.16,6.16,6.15,6.16,31300.0,3.8412,3.8412,3.835,3.8412,31300.0
2012-06-25 13:50:00,6.16,6.16,6.15,6.15,35900.0,3.8412,3.8412,3.835,3.835,35900.0
2012-06-25 14:00:00,6.16,6.16,6.15,6.16,43900.0,3.8412,3.8412,3.835,3.8412,43900.0
2012-06-25 14:10:00,6.16,6.18,6.15,6.18,184400.0,3.8412,3.8537,3.835,3.8537,184400.0
2012-06-25 14:20:00,6.17,6.18,6.16,6.17,111900.0,3.8475,3.8537,3.8412,3.8475,111900.0
2012-06-25 14:30:00,6.17,6.17,6.15,6.16,72800.0,3.8475,3.8475,3.835,3.8412,72800.0
2012-06-25 14:40:00,6.16,6.16,6.14,6.15,93700.0,3.8412,3.8412,3.8288,3.835,93700.0
2012-06-25 14:50:00,6.15,6.15,6.14,6.15,41200.0,3.835,3.835,3.8288,3.835,41200.0
2012-06-25 15:00:00,6.15,6.17,6.14,6.16,115800.0,3.835,3.8475,3.8288,3.8412,115800.0
2012-06-25 15:10:00,6.16,6.18,6.16,6.17,165900.0,3.8412,3.8537,3.8412,3.8475,165900.0
2012-06-25 15:20:00,6.16,6.18,6.16,6.16,152900.0,3.8412,3.8537,3.8412,3.8412,152900.0
2012-06-25 15:30:00,6.17,6.18,6.15,6.17,354800.0,3.8475,3.8537,3.835,3.8475,354800.0
2012-06-25 15:40:00,6.17,6.18,6.15,6.16,130600.0,3.8475,3.8537,3.835,3.8412,130600.0
2012-06-25 15:50:00,6.15,6.15,6.12,6.15,988000.0,3.835,3.835,3.8163,3.835,988000.0
2012-06-26 09:30:00,6.17,6.19,6.13,6.18,175700.0,3.8475,3.8599,3.8225,3.8537,175700.0
2012-06-26 09:40:00,6.18,6.19,6.16,6.17,229800.0,3.8537,3.8599,3.8412,3.8475,229800.0
2012-06-26 09:50:00,6.16,6.19,6.16,6.19,201800.0,3.8412,3.8599,3.8412,3.8599,201800.0
2012-06-26 10:00:00,6.18,6.21,6.17,6.19,261400.0,3.8537,3.8724,3.8475,3.8599,261400.0
2012-06-26 10:10:00,6.19,6.2,6.15,6.16,846100.0,3.8599,3.8662,3.835,3.8412,846100.0
2012-06-26 10:20:00,6.15,6.17,6.14,6.15,224600.0,3.835,3.8475,3.8288,3.835,224600.0
2012-06-26 10:30:00,6.15,6.17,6.14,6.15,158800.0,3.835,3.8475,3.8288,3.835,158800.0
2012-06-26 10:40:00,6.15,6.16,6.14,6.14,101200.0,3.835,3.8412,3.8288,3.8288,101200.0
2012-06-26 10:50:00,6.14,6.18,6.13,6.17,294500.0,3.8288,3.8537,3.8225,3.8475,294500.0
2012-06-26 11:00:00,6.17,6.19,6.14,6.15,319600.0,3.8475,3.8599,3.8288,3.835,319600.0
2012-06-26 11:10:00,6.14,6.15,6.13,6.15,132100.0,3.8288,3.835,3.8225,3.835,132100.0
2012-06-26 11:20:00,6.14,6.17,6.14,6.17,79800.0,3.8288,3.8475,3.8288,3.8475,79800.0
2012-06-26 11:30:00,6.17,6.18,6.16,6.17,121200.0,3.8475,3.8537,3.8412,3.8475,121200.0
2012-06-26 11:40:00,6.16,6.18,6.15,6.18,150800.0,3.8412,3.8537,3.835,3.8537,150800.0
2012-06-26 11:50:00,6.18,6.2,6.18,6.19,113600.0,3.8537,3.8662,3.8537,3.8599,113600.0
2012-06-26 12:00:00,6.19,6.2,6.19,6.2,103000.0,3.8599,3.8662,3.8599,3.8662,103000.0
2012-06-26 12:10:00,6.2,6.22,6.19,6.2,208700.0,3.8662,3.8787,3.8599,3.8662,208700.0
2012-06-26 12:20:00,6.2,6.21,6.19,6.19,92500.0,3.8662,3.8724,3.8599,3.8599,92500.0
2012-06-26 12:30:00,6.19,6.23,6.19,6.23,180800.0,3.8599,3.8849,3.8599,3.8849,180800.0
2012-06-26 12:40:00,6.23,6.25,6.22,6.25,120800.0,3.8849,3.8974,3.8787,3.8974,120800.0
2012-06-26 12:50:00,6.25,6.25,6.23,6.23,54000.0,3.8974,3.8974,3.8849,3.8849,54000.0
2012-06-26 13:00:00,6.24,6.24,6.22,6.23,31100.0,3.8911,3.8911,3.8787,3.8849,31100.0
2012-06-26 13:10:00,6.23,6.24,6.23,6.24,103900.0,3.8849,3.8911,3.8849,3.8911,103900.0
2012-06-26 13:20:00,6.24,6.24,6.23,6.23,45700.0,3.8911,3.8911,3.8849,3.8849,45700.0
2012-06-26 13:30:00,6.24,6.24,6.22,6.24,106000.0,3.8911,3.8911,3.8787,3.8911,106000.0
2012-06-26 13:40:00,6.24,6.25,6.23,6.25,61100.0,3.8911,3.8974,3.8849,3.8974,61100.0
2012-06-26 13:50:00,6.25,6.25,6.24,6.24,15200.0,3.8974,3.8974,3.8911,3.8911,15200.0
2012-06-26 14:00:00,6.25,6.27,6.24,6.27,470600.0,3.8974,3.9098,3.8911,3.9098,470600.0
2012-06-26 14:10:00,6.27,6.28,6.25,6.27,713900.0,3.9098,3.9161,3.8974,3.9098,713900.0
2012-06-26 14:20:00,6.27,6.27,6.25,6.25,84200.0,3.9098,3.9098,3.8974,3.8974,84200.0
2012-06-26 14:30:00,6.25,6.26,6.24,6.24,196000.0,3.8974,3.9036,3.8911,3.8911,196000.0
2012-06-26 14:40:00,6.24,6.25,6.23,6.24,168600.0,3.8911,3.8974,3.8849,3.8911,168600.0
2012-06-26 14:50:00,6.24,6.24,6.21,6.21,186600.0,3.8911,3.8911,3.8724,3.8724,186600.0
2012-06-26 15:00:00,6.21,6.23,6.21,6.23,171300.0,3.8724,3.8849,3.8724,3.8849,171300.0
2012-06-26 15:10:00,6.23,6.23,6.21,6.22,163500.0,3.8849,3.8849,3.8724,3.8787,163500.0
2012-06-26 15:20:00,6.23,6.23,6.2,6.21,154900.0,3.8849,3.8849,3.8662,3.8724,154900.0
2012-06-26 15:30:00,6.2,6.21,6.2,6.21,112600.0,3.8662,3.8724,3.8662,3.8724,112600.0
2012-06-26 15:40:00,6.2,6.21,6.2,6.21,138400.0,3.8662,3.8724,3.8662,3.8724,138400.0
2012-06-26 15:50:00,6.2,6.21,6.17,6.19,1750300.0,3.8662,3.8724,3.8475,3.8599,1750300.0
2012-06-27 09:30:00,6.21,6.24,6.17,6.18,392400.0,3.8724,3.8911,3.8475,3.8537,392400.0
2012-06-27 09:40:00,6.18,6.19,6.15,6.18,430500.0,3.8537,3.8599,3.835,3.8537,430500.0
2012-06-27 09:50:00,6.18,6.2,6.17,6.19,172500.0,3.8537,3.8662,3.8475,3.8599,172500.0
2012-06-27 10:00:00,6.2,6.21,6.16,6.2,584200.0,3.8662,3.8724,3.8412,3.8662,584200.0
2012-06-27 10:10:00,6.19,6.23,6.19,6.21,375800.0,3.8599,3.8849,3.8599,3.8724,375800.0
2012-06-27 10:20:00,6.21,6.21,6.19,6.21,334600.0,3.8724,3.8724,3.8599,3.8724,334600.0
2012-06-27 10:30:00,6.2,6.23,6.2,6.21,492200.0,3.8662,3.8849,3.8662,3.8724,492200.0
2012-06-27 10:40:00,6.2,6.21,6.19,6.21,245100.0,3.8662,3.8724,3.8599,3.8724,245100.0
2012-06-27 10:50:00,6.21,6.21,6.19,6.2,219700.0,3.8724,3.8724,3.8599,3.8662,219700.0
2012-06-27 11:00:00,6.2,6.21,6.19,6.2,311500.0,3.8662,3.8724,3.8599,3.8662,311500.0
2012-06-27 11:10:00,6.2,6.2,6.16,6.19,331200.0,3.8662,3.8662,3.8412,3.8599,331200.0
2012-06-27 11:20:00,6.19,6.19,6.16,6.18,320700.0,3.8599,3.8599,3.8412,3.8537,320700.0
2012-06-27 11:30:00,6.18,6.19,6.17,6.19,170800.0,3.8537,3.8599,3.8475,3.8599,170800.0
2012-06-27 11:40:00,6.19,6.2,6.19,6.19,168200.0,3.8599,3.8662,3.8599,3.8599,168200.0
2012-06-27 11:50:00,6.2,6.2,6.19,6.2,41800.0,3.8662,3.8662,3.8599,3.8662,41800.0
2012-06-27 12:00:00,6.19,6.21,6.19,6.21,180700.0,3.8599,3.8724,3.8599,3.8724,180700.0
2012-06-27 12:10:00,6.21,6.21,6.2,6.2,60000.0,3.8724,3.8724,3.8662,3.8662,60000.0
2012-06-27 12:20:00,6.2,6.21,6.2,6.21,28400.0,3.8662,3.8724,3.8662,3.8724,28400.0
2012-06-27 12:30:00,6.21,6.21,6.19,6.19,91700.0,3.8724,3.8724,3.8599,3.8599,91700.0
2012-06-27 12:40:00,6.19,6.2,6.19,6.2,86200.0,3.8599,3.8662,3.8599,3.8662,86200.0
2012-06-27 12:50:00,6.2,6.2,6.19,6.2,30600.0,3.8662,3.8662,3.8599,3.8662,30600.0
2012-06-27 13:00:00,6.19,6.2,6.16,6.18,788600.0,3.8599,3.8662,3.8412,3.8537,788600.0
2012-06-27 13:10:00,6.18,6.18,6.17,6.18,45200.0,3.8537,3.8537,3.8475,3.8537,45200.0
2012-06-27 13:20:00,6.17,6.18,6.16,6.17,204700.0,3.8475,3.8537,3.8412,3.8475,204700.0
2012-06-27 13:30:00,6.17,6.17,6.16,6.17,44300.0,3.8475,3.8475,3.8412,3.8475,44300.0
2012-06-27 13:40:00,6.17,6.18,6.16,6.18,105300.0,3.8475,3.8537,3.8412,3.8537,105300.0
2012-06-27 13:50:00,6.18,6.19,6.17,6.19,53800.0,3.8537,3.8599,3.8475,3.8599,53800.0
2012-06-27 14:00:00,6.18,6.2,6.18,6.2,152500.0,3.8537,3.8662,3.8537,3.8662,152500.0
2012-06-27 14:10:00,6.2,6.2,6.19,6.19,78600.0,3.8662,3.8662,3.8599,3.8599,78600.0
2012-06-27 14:20:00,6.19,6.2,6.19,6.2,112000.0,3.8599,3.8662,3.8599,3.8662,112000.0
2012-06-27 14:30:00,6.19,6.2,6.19,6.19,116200.0,3.8599,3.8662,3.8599,3.8599,116200.0
2012-06-27 14:40:00,6.19,6.2,6.18,6.19,176700.0,3.8599,3.8662,3.8537,3.8599,176700.0
2012-06-27 14:50:00,6.19,6.19,6.18,6.19,77300.0,3.8599,3.8599,3.8537,3.8599,77300.0
2012-06-27 15:00:00,6.18,6.19,6.18,6.19,145600.0,3.8537,3.8599,3.8537,3.8599,145600.0
2012-06-27 15:10:00,6.19,6.2,6.18,6.2,560400.0,3.8599,3.8662,3.8537,3.8662,560400.0
2012-06-27 15:20:00,6.2,6.21,6.19,6.21,999400.0,3.8662,3.8724,3.8599,3.8724,999400.0
2012-06-27 15:30:00,6.21,6.21,6.19,6.2,322300.0,3.8724,3.8724,3.8599,3.8662,322300.0
2012-06-27 15:40:00,6.19,6.2,6.17,6.17,772400.0,3.8599,3.8662,3.8475,3.8475,772400.0
2012-06-27 15:50:00,6.18,6.18,6.16,6.17,921900.0,3.8537,3.8537,3.8412,3.8475,921900.0
2012-06-28 09:30:00,6.13,6.15,6.09,6.12,906600.0,3.8225,3.835,3.7976,3.8163,906600.0
2012-06-28 09:40:00,6.12,6.15,6.11,6.15,470200.0,3.8163,3.835,3.8101,3.835,470200.0
2012-06-28 09:50:00,6.15,6.15,6.13,6.14,680500.0,3.835,3.835,3.8225,3.8288,680500.0
2012-06-28 10:00:00,6.13,6.17,6.13,6.17,518700.0,3.8225,3.8475,3.8225,3.8475,518700.0
2012-06-28 10:10:00,6.17,6.19,6.16,6.19,412300.0,3.8475,3.8599,3.8412,3.8599,412300.0
2012-06-28 10:20:00,6.18,6.2,6.15,6.16,370000.0,3.8537,3.8662,3.835,3.8412,370000.0
2012-06-28 10:30:00,6.16,6.16,6.12,6.12,282500.0,3.8412,3.8412,3.8163,3.8163,282500.0
2012-06-28 10:40:00,6.12,6.13,6.11,6.13,490400.0,3.8163,3.8225,3.8101,3.8225,490400.0
2012-06-28 10:50:00,6.12,6.15,6.12,6.13,339700.0,3.8163,3.835,3.8163,3.8225,339700.0
2012-06-28 11:00:00,6.14,6.15,6.12,6.15,257100.0,3.8288,3.835,3.8163,3.835,257100.0
2012-06-28 11:10:00,6.15,6.15,6.13,6.13,101100.0,3.835,3.835,3.8225,3.8225,101100.0
2012-06-28 11:20:00,6.14,6.17,6.13,6.17,250000.0,3.8288,3.8475,3.8225,3.8475,250000.0
2012-06-28 11:30:00,6.16,6.17,6.15,6.15,172400.0,3.8412,3.8475,3.835,3.835,172400.0
2012-06-28 11:40:00,6.15,6.17,6.15,6.16,227100.0,3.835,3.8475,3.835,3.8412,227100.0
2012-06-28 11:50:00,6.16,6.17,6.16,6.16,98800.0,3.8412,3.8475,3.8412,3.8412,98800.0
2012-06-28 12:00:00,6.17,6.17,6.14,6.15,246300.0,3.8475,3.8475,3.8288,3.835,246300.0
2012-06-28 12:10:00,6.15,6.15,6.14,6.15,77000.0,3.835,3.835,3.8288,3.835,77000.0
2012-06-28 12:20:00,6.15,6.15,6.14,6.15,86300.0,3.835,3.835,3.8288,3.835,86300.0
2012-06-28 12:30:00,6.15,6.15,6.14,6.14,72800.0,3.835,3.835,3.8288,3.8288,72800.0
2012-06-28 12:40:00,6.14,6.15,6.14,6.14,233600.0,3.8288,3.835,3.8288,3.8288,233600.0
2012-06-28 12:50:00,6.14,6.15,6.14,6.15,154800.0,3.8288,3.835,3.8288,3.835,154800.0
2012-06-28 13:00:00,6.15,6.15,6.14,6.15,147000.0,3.835,3.835,3.8288,3.835,147000.0
2012-06-28 13:10:00,6.15,6.15,6.14,6.15,19500.0,3.835,3.835,3.8288,3.835,19500.0
2012-06-28 13:20:00,6.15,6.15,6.14,6.15,71500.0,3.835,3.835,3.8288,3.835,71500.0
2012-06-28 13:30:00,6.15,6.15,6.14,6.15,34500.0,3.835,3.835,3.8288,3.835,34500.0
2012-06-28 13:40:00,6.15,6.15,6.14,6.14,70500.0,3.835,3.835,3.8288,3.8288,70500.0
2012-06-28 13:50:00,6.15,6.16,6.14,6.16,401800.0,3.835,3.8412,3.8288,3.8412,401800.0
2012-06-28 14:00:00,6.16,6.16,6.15,6.15,61700.0,3.8412,3.8412,3.835,3.835,61700.0
2012-06-28 14:10:00,6.15,6.16,6.12,6.14,388900.0,3.835,3.8412,3.8163,3.8288,388900.0
2012-06-28 14:20:00,6.14,6.14,6.11,6.12,338900.0,3.8288,3.8288,3.8101,3.8163,338900.0
2012-06-28 14:30:00,6.12,6.13,6.11,6.13,160500.0,3.8163,3.8225,3.8101,3.8225,160500.0
2012-06-28 14:40:00,6.13,6.14,6.12,6.14,677200.0,3.8225,3.8288,3.8163,3.8288,677200.0
2012-06-28 14:50:00,6.14,6.14,6.13,6.14,216200.0,3.8288,3.8288,3.8225,3.8288,216200.0
2012-06-28 15:00:00,6.14,6.15,6.13,6.15,623100.0,3.8288,3.835,3.8225,3.835,623100.0
2012-06-28 15:10:00,6.15,6.15,6.14,6.15,178300.0,3.835,3.835,3.8288,3.835,178300.0
2012-06-28 15:20:00,6.15,6.15,6.14,6.15,588400.0,3.835,3.835,3.8288,3.835,588400.0
2012-06-28 15:30:00,6.14,6.19,6.14,6.19,1527400.0,3.8288,3.8599,3.8288,3.8599,1527400.0
2012-06-28 15:40:00,6.19,6.19,6.18,6.19,764600.0,3.8599,3.8599,3.8537,3.8599,764600.0
2012-06-28 15:50:00,6.18,6.2,6.17,6.2,2737300.0,3.8537,3.8662,3.8475,3.8662,2737300.0
2012-06-29 09:30:00,6.32,6.33,6.31,6.33,540200.0,3.941,3.9472,3.9348,3.9472,540200.0
2012-06-29 09:40:00,6.33,6.34,6.31,6.33,264900.0,3.9472,3.9535,3.9348,3.9472,264900.0
2012-06-29 09:50:00,6.33,6.33,6.31,6.33,348200.0,3.9472,3.9472,3.9348,3.9472,348200.0
2012-06-29 10:00:00,6.33,6.33,6.32,6.33,152500.0,3.9472,3.9472,3.941,3.9472,152500.0
2012-06-29 10:10:00,6.32,6.36,6.32,6.36,339400.0,3.941,3.966,3.941,3.966,339400.0
2012-06-29 10:20:00,6.36,6.37,6.35,6.37,236500.0,3.966,3.9722,3.9597,3.9722,236500.0
2012-06-29 10:30:00,6.36,6.37,6.36,6.37,135200.0,3.966,3.9722,3.966,3.9722,135200.0
2012-06-29 10:40:00,6.37,6.37,6.35,6.36,224100.0,3.9722,3.9722,3.9597,3.966,224100.0
2012-06-29 10:50:00,6.35,6.36,6.35,6.36,205900.0,3.9597,3.966,3.9597,3.966,205900.0
2012-06-29 11:00:00,6.36,6.36,6.34,6.35,209900.0,3.966,3.966,3.9535,3.9597,209900.0
2012-06-29 11:10:00,6.35,6.36,6.34,6.36,127600.0,3.9597,3.966,3.9535,3.966,127600.0
2012-06-29 11:20:00,6.36,6.37,6.35,6.37,109400.0,3.966,3.9722,3.9597,3.9722,109400.0
2012-06-29 11:30:00,6.37,6.37,6.36,6.37,62200.0,3.9722,3.9722,3.966,3.9722,62200.0
2012-06-29 11:40:00,6.37,6.38,6.36,6.37,145800.0,3.9722,3.9784,3.966,3.9722,145800.0
2012-06-29 11:50:00,6.38,6.38,6.37,6.37,66600.0,3.9784,3.9784,3.9722,3.9722,66600.0
2012-06-29 12:00:00,6.37,6.39,6.37,6.39,180600.0,3.9722,3.9847,3.9722,3.9847,180600.0
2012-06-29 12:10:00,6.39,6.39,6.38,6.39,84600.0,3.9847,3.9847,3.9784,3.9847,84600.0
2012-06-29 12:20:00,6.39,6.39,6.38,6.39,116900.0,3.9847,3.9847,3.9784,3.9847,116900.0
2012-06-29 12:30:00,6.38,6.39,6.37,6.37,115000.0,3.9784,3.9847,3.9722,3.9722,115000.0
2012-06-29 12:40:00,6.37,6.38,6.37,6.38,161600.0,3.9722,3.9784,3.9722,3.9784,161600.0
2012-06-29 12:50:00,6.38,6.39,6.37,6.38,224700.0,3.9784,3.9847,3.9722,3.9784,224700.0
2012-06-29 13:00:00,6.39,6.39,6.38,6.38,197300.0,3.9847,3.9847,3.9784,3.9784,197300.0
2012-06-29 13:10:00,6.39,6.39,6.38,6.39,100300.0,3.9847,3.9847,3.9784,3.9847,100300.0
2012-06-29 13:20:00,6.39,6.4,6.38,6.39,455900.0,3.9847,3.9909,3.9784,3.9847,455900.0
2012-06-29 13:30:00,6.39,6.39,6.37,6.38,287900.0,3.9847,3.9847,3.9722,3.9784,287900.0
2012-06-29 13:40:00,6.38,6.38,6.37,6.37,85600.0,3.9784,3.9784,3.9722,3.9722,85600.0
2012-06-29 13:50:00,6.37,6.38,6.37,6.38,98000.0,3.9722,3.9784,3.9722,3.9784,98000.0
2012-06-29 14:00:00,6.38,6.38,6.36,6.37,154000.0,3.9784,3.9784,3.966,3.9722,154000.0
2012-06-29 14:10:00,6.36,6.37,6.36,6.37,97900.0,3.966,3.9722,3.966,3.9722,97900.0
2012-06-29 14:20:00,6.37,6.39,6.36,6.39,264900.0,3.9722,3.9847,3.966,3.9847,264900.0
2012-06-29 14:30:00,6.38,6.39,6.37,6.38,150200.0,3.9784,3.9847,3.9722,3.9784,150200.0
2012-06-29 14:40:00,6.38,6.38,6.35,6.37,379300.0,3.9784,3.9784,3.9597,3.9722,379300.0
2012-06-29 14:50:00,6.37,6.38,6.36,6.37,130300.0,3.9722,3.9784,3.966,3.9722,130300.0
2012-06-29 15:00:00,6.38,6.38,6.37,6.38,41100.0,3.9784,3.9784,3.9722,3.9784,41100.0
2012-06-29 15:10:00,6.38,6.38,6.37,6.37,160000.0,3.9784,3.9784,3.9722,3.9722,160000.0
2012-06-29 15:20:00,6.38,6.38,6.36,6.37,177500.0,3.9784,3.9784,3.966,3.9722,177500.0
2012-06-29 15:30:00,6.37,6.37,6.32,6.36,671500.0,3.9722,3.9722,3.941,3.966,671500.0
2012-06-29 15:40:00,6.36,6.38,6.35,6.38,406000.0,3.966,3.9784,3.9597,3.9784,406000.0
2012-06-29 15:50:00,6.38,6.4,6.38,6.4,1232400.0,3.9784,3.9909,3.9784,3.9909,1232400.0
2012-07-02 09:30:00,6.4,6.43,6.35,6.39,295800.0,3.9909,4.0096,3.9597,3.9847,295800.0
2012-07-02 09:40:00,6.38,6.44,6.38,6.44,106500.0,3.9784,4.0158,3.9784,4.0158,106500.0
2012-07-02 09:50:00,6.43,6.46,6.43,6.46,326800.0,4.0096,4.0283,4.0096,4.0283,326800.0
2012-07-02 10:00:00,6.46,6.46,6.39,6.4,624700.0,4.0283,4.0283,3.9847,3.9909,624700.0
2012-07-02 10:10:00,6.39,6.4,6.39,6.4,150500.0,3.9847,3.9909,3.9847,3.9909,150500.0
2012-07-02 10:20:00,6.39,6.4,6.39,6.4,87000.0,3.9847,3.9909,3.9847,3.9909,87000.0
2012-07-02 10:30:00,6.4,6.4,6.38,6.38,149900.0,3.9909,3.9909,3.9784,3.9784,149900.0
2012-07-02 10:40:00,6.38,6.39,6.36,6.38,301500.0,3.9784,3.9847,3.966,3.9784,301500.0
2012-07-02 10:50:00,6.38,6.38,6.36,6.36,131900.0,3.9784,3.9784,3.966,3.966,131900.0
2012-07-02 11:00:00,6.37,6.37,6.36,6.37,69600.0,3.9722,3.9722,3.966,3.9722,69600.0
2012-07-02 11:10:00,6.36,6.37,6.33,6.37,316200.0,3.966,3.9722,3.9472,3.9722,316200.0
2012-07-02 11:20:00,6.37,6.38,6.36,6.38,131600.0,3.9722,3.9784,3.966,3.9784,131600.0
2012-07-02 11:30:00,6.38,6.4,6.37,6.4,176300.0,3.9784,3.9909,3.9722,3.9909,176300.0
2012-07-02 11:40:00,6.4,6.4,6.39,6.39,49900.0,3.9909,3.9909,3.9847,3.9847,49900.0
2012-07-02 11:50:00,6.4,6.41,6.39,6.41,299300.0,3.9909,3.9971,3.9847,3.9971,299300.0
2012-07-02 12:00:00,6.41,6.41,6.4,6.41,75100.0,3.9971,3.9971,3.9909,3.9971,75100.0
2012-07-02 12:10:00,6.41,6.41,6.4,6.41,84300.0,3.9971,3.9971,3.9909,3.9971,84300.0
2012-07-02 12:20:00,6.4,6.43,6.4,6.43,355200.0,3.9909,4.0096,3.9909,4.0096,355200.0
2012-07-02 12:30:00,6.43,6.44,6.42,6.44,74000.0,4.0096,4.0158,4.0034,4.0158,74000.0
2012-07-02 12:40:00,6.44,6.44,6.43,6.44,27800.0,4.0158,4.0158,4.0096,4.0158,27800.0
2012-07-02 12:50:00,6.44,6.46,6.44,6.46,247600.0,4.0158,4.0283,4.0158,4.0283,247600.0
2012-07-02 13:00:00,6.46,6.46,6.45,6.46,54700.0,4.0283,4.0283,4.0221,4.0283,54700.0
2012-07-02 13:10:00,6.45,6.46,6.45,6.45,101500.0,4.0221,4.0283,4.0221,4.0221,101500.0
2012-07-02 13:20:00,6.45,6.46,6.45,6.46,155100.0,4.0221,4.0283,4.0221,4.0283,155100.0
2012-07-02 13:30:00,6.46,6.46,6.45,6.45,52500.0,4.0283,4.0283,4.0221,4.0221,52500.0
2012-07-02 13:40:00,6.46,6.46,6.45,6.46,128900.0,4.0283,4.0283,4.0221,4.0283,128900.0
2012-07-02 13:50:00,6.46,6.46,6.45,6.46,53700.0,4.0283,4.0283,4.0221,4.0283,53700.0
2012-07-02 14:00:00,6.45,6.48,6.45,6.48,405500.0,4.0221,4.0408,4.0221,4.0408,405500.0
2012-07-02 14:10:00,6.48,6.5,6.47,6.48,468400.0,4.0408,4.0533,4.0345,4.0408,468400.0
2012-07-02 14:20:00,6.49,6.49,6.48,6.48,84800.0,4.047,4.047,4.0408,4.0408,84800.0
2012-07-02 14:30:00,6.49,6.49,6.47,6.47,198700.0,4.047,4.047,4.0345,4.0345,198700.0
2012-07-02 14:40:00,6.47,6.48,6.46,6.47,127200.0,4.0345,4.0408,4.0283,4.0345,127200.0
2012-07-02 14:50:00,6.46,6.47,6.45,6.45,130700.0,4.0283,4.0345,4.0221,4.0221,130700.0
2012-07-02 15:00:00,6.46,6.46,6.45,6.45,91600.0,4.0283,4.0283,4.0221,4.0221,91600.0
2012-07-02 15:10:00,6.46,6.46,6.45,6.45,83900.0,4.0283,4.0283,4.0221,4.0221,83900.0
2012-07-02 15:20:00,6.46,6.46,6.45,6.45,179400.0,4.0283,4.0283,4.0221,4.0221,179400.0
2012-07-02 15:30:00,6.46,6.49,6.45,6.49,592400.0,4.0283,4.047,4.0221,4.047,592400.0
2012-07-02 15:40:00,6.49,6.49,6.47,6.48,314300.0,4.047,4.047,4.0345,4.0408,314300.0
2012-07-02 15:50:00,6.48,6.48,6.46,6.48,873600.0,4.0408,4.0408,4.0283,4.0408,873600.0
2012-07-03 09:30:00,6.48,6.48,6.45,6.47,140400.0,4.0408,4.0408,4.0221,4.0345,140400.0
2012-07-03 09:40:00,6.47,6.51,6.47,6.51,240200.0,4.0345,4.0595,4.0345,4.0595,240200.0
2012-07-03 09:50:00,6.5,6.51,6.5,6.5,132300.0,4.0533,4.0595,4.0533,4.0533,132300.0
2012-07-03 10:00:00,6.5,6.52,6.5,6.51,365800.0,4.0533,4.0657,4.0533,4.0595,365800.0
2012-07-03 10:10:00,6.52,6.52,6.51,6.52,115500.0,4.0657,4.0657,4.0595,4.0657,115500.0
2012-07-03 10:20:00,6.52,6.52,6.51,6.51,65100.0,4.0657,4.0657,4.0595,4.0595,65100.0
2012-07-03 10:30:00,6.51,6.52,6.5,6.5,154600.0,4.0595,4.0657,4.0533,4.0533,154600.0
2012-07-03 10:40:00,6.5,6.52,6.5,6.51,105400.0,4.0533,4.0657,4.0533,4.0595,105400.0
2012-07-03 10:50:00,6.52,6.52,6.51,6.51,73400.0,4.0657,4.0657,4.0595,4.0595,73400.0
2012-07-03 11:00:00,6.52,6.52,6.5,6.5,209800.0,4.0657,4.0657,4.0533,4.0533,209800.0
2012-07-03 11:10:00,6.5,6.51,6.5,6.51,58800.0,4.0533,4.0595,4.0533,4.0595,58800.0
2012-07-03 11:20:00,6.51,6.55,6.5,6.54,322300.0,4.0595,4.0844,4.0533,4.0782,322300.0
2012-07-03 11:30:00,6.54,6.55,6.53,6.55,124000.0,4.0782,4.0844,4.072,4.0844,124000.0
2012-07-03 11:40:00,6.55,6.55,6.53,6.54,138900.0,4.0844,4.0844,4.072,4.0782,138900.0
2012-07-03 11:50:00,6.54,6.55,6.53,6.54,152100.0,4.0782,4.0844,4.072,4.0782,152100.0
2012-07-03 12:00:00,6.55,6.55,6.52,6.53,131700.0,4.0844,4.0844,4.0657,4.072,131700.0
2012-07-03 12:10:00,6.53,6.53,6.52,6.52,56600.0,4.072,4.072,4.0657,4.0657,56600.0
2012-07-03 12:20:00,6.53,6.53,6.51,6.52,139700.0,4.072,4.072,4.0595,4.0657,139700.0
2012-07-03 12:30:00,6.51,6.52,6.49,6.49,515700.0,4.0595,4.0657,4.047,4.047,515700.0
2012-07-03 12:40:00,6.5,6.5,6.49,6.5,144000.0,4.0533,4.0533,4.047,4.0533,144000.0
2012-07-03 12:50:00,6.49,6.51,6.48,6.51,635800.0,4.047,4.0595,4.0408,4.0595,635800.0
2012-07-05 09:30:00,6.49,6.53,6.46,6.49,360700.0,4.047,4.072,4.0283,4.047,360700.0
2012-07-05 09:40:00,6.5,6.51,6.46,6.47,90100.0,4.0533,4.0595,4.0283,4.0345,90100.0
2012-07-05 09:50:00,6.47,6.49,6.46,6.49,168300.0,4.0345,4.047,4.0283,4.047,168300.0
2012-07-05 10:00:00,6.49,6.49,6.46,6.47,121400.0,4.047,4.047,4.0283,4.0345,121400.0
2012-07-05 10:10:00,6.47,6.48,6.46,6.48,99400.0,4.0345,4.0408,4.0283,4.0408,99400.0
2012-07-05 10:20:00,6.48,6.49,6.47,6.49,71200.0,4.0408,4.047,4.0345,4.047,71200.0
2012-07-05 10:30:00,6.49,6.49,6.48,6.48,107400.0,4.047,4.047,4.0408,4.0408,107400.0
2012-07-05 10:40:00,6.49,6.49,6.48,6.49,44000.0,4.047,4.047,4.0408,4.047,44000.0
2012-07-05 10:50:00,6.49,6.49,6.48,6.49,101400.0,4.047,4.047,4.0408,4.047,101400.0
2012-07-05 11:00:00,6.49,6.51,6.48,6.51,317200.0,4.047,4.0595,4.0408,4.0595,317200.0
2012-07-05 11:10:00,6.51,6.51,6.5,6.5,269000.0,4.0595,4.0595,4.0533,4.0533,269000.0
2012-07-05 11:20:00,6.5,6.54,6.5,6.53,654200.0,4.0533,4.0782,4.0533,4.072,654200.0
2012-07-05 11:30:00,6.53,6.54,6.49,6.5,344400.0,4.072,4.0782,4.047,4.0533,344400.0
2012-07-05 11:40:00,6.49,6.5,6.47,6.49,439500.0,4.047,4.0533,4.0345,4.047,439500.0
2012-07-05 11:50:00,6.49,6.49,6.47,6.48,160900.0,4.047,4.047,4.0345,4.0408,160900.0
2012-07-05 12:00:00,6.48,6.48,6.46,6.47,183400.0,4.0408,4.0408,4.0283,4.0345,183400.0
2012-07-05 12:10:00,6.47,6.47,6.45,6.46,322200.0,4.0345,4.0345,4.0221,4.0283,322200.0
2012-07-05 12:20:00,6.47,6.47,6.44,6.46,323200.0,4.0345,4.0345,4.0158,4.0283,323200.0
2012-07-05 12:30:00,6.46,6.46,6.44,6.45,126100.0,4.0283,4.0283,4.0158,4.0221,126100.0
2012-07-05 12:40:00,6.44,6.45,6.44,6.45,23900.0,4.0158,4.0221,4.0158,4.0221,23900.0
2012-07-05 12:50:00,6.45,6.45,6.44,6.45,57000.0,4.0221,4.0221,4.0158,4.0221,57000.0
2012-07-05 13:00:00,6.45,6.48,6.45,6.48,188200.0,4.0221,4.0408,4.0221,4.0408,188200.0
2012-07-05 13:10:00,6.48,6.49,6.47,6.48,716800.0,4.0408,4.047,4.0345,4.0408,716800.0
2012-07-05 13:20:00,6.48,6.48,6.47,6.47,37400.0,4.0408,4.0408,4.0345,4.0345,37400.0
2012-07-05 13:30:00,6.48,6.48,6.46,6.47,61300.0,4.0408,4.0408,4.0283,4.0345,61300.0
2012-07-05 13:40:00,6.47,6.5,6.46,6.5,347100.0,4.0345,4.0533,4.0283,4.0533,347100.0
2012-07-05 13:50:00,6.5,6.5,6.48,6.49,179600.0,4.0533,4.0533,4.0408,4.047,179600.0
2012-07-05 14:00:00,6.49,6.5,6.48,6.49,166100.0,4.047,4.0533,4.0408,4.047,166100.0
2012-07-05 14:10:00,6.49,6.49,6.47,6.47,227700.0,4.047,4.047,4.0345,4.0345,227700.0
2012-07-05 14:20:00,6.48,6.49,6.47,6.49,82200.0,4.0408,4.047,4.0345,4.047,82200.0
2012-07-05 14:30:00,6.49,6.49,6.47,6.47,221900.0,4.047,4.047,4.0345,4.0345,221900.0
2012-07-05 14:40:00,6.47,6.48,6.47,6.47,133700.0,4.0345,4.0408,4.0345,4.0345,133700.0
2012-07-05 14:50:00,6.48,6.48,6.47,6.48,32000.0,4.0408,4.0408,4.0345,4.0408,32000.0
2012-07-05 15:00:00,6.48,6.48,6.46,6.47,96900.0,4.0408,4.0408,4.0283,4.0345,96900.0
2012-07-05 15:10:00,6.47,6.48,6.47,6.48,256900.0,4.0345,4.0408,4.0345,4.0408,256900.0
2012-07-05 15:20:00,6.48,6.48,6.46,6.47,386100.0,4.0408,4.0408,4.0283,4.0345,386100.0
2012-07-05 15:30:00,6.46,6.47,6.46,6.46,97400.0,4.0283,4.0345,4.0283,4.0283,97400.0
2012-07-05 15:40:00,6.46,6.48,6.45,6.45,371900.0,4.0283,4.0408,4.0221,4.0221,371900.0
2012-07-05 15:50:00,6.45,6.46,6.41,6.43,892100.0,4.0221,4.0283,3.9971,4.0096,892100.0
2012-07-06 09:30:00,6.35,6.41,6.34,6.4,260300.0,3.9597,3.9971,3.9535,3.9909,260300.0
2012-07-06 09:40:00,6.39,6.42,6.38,6.39,264800.0,3.9847,4.0034,3.9784,3.9847,264800.0
2012-07-06 09:50:00,6.39,6.42,6.38,6.42,155600.0,3.9847,4.0034,3.9784,4.0034,155600.0
2012-07-06 10:00:00,6.42,6.42,6.38,6.38,114600.0,4.0034,4.0034,3.9784,3.9784,114600.0
2012-07-06 10:10:00,6.39,6.4,6.38,6.4,85500.0,3.9847,3.9909,3.9784,3.9909,85500.0
2012-07-06 10:20:00,6.4,6.44,6.4,6.42,222500.0,3.9909,4.0158,3.9909,4.0034,222500.0
2012-07-06 10:30:00,6.41,6.43,6.4,6.43,296900.0,3.9971,4.0096,3.9909,4.0096,296900.0
2012-07-06 10:40:00,6.43,6.43,6.42,6.42,171800.0,4.0096,4.0096,4.0034,4.0034,171800.0
2012-07-06 10:50:00,6.43,6.43,6.41,6.41,74600.0,4.0096,4.0096,3.9971,3.9971,74600.0
2012-07-06 11:00:00,6.42,6.42,6.41,6.42,23500.0,4.0034,4.0034,3.9971,4.0034,23500.0
2012-07-06 11:10:00,6.41,6.42,6.41,6.42,53500.0,3.9971,4.0034,3.9971,4.0034,53500.0
2012-07-06 11:20:00,6.41,6.42,6.39,6.4,71700.0,3.9971,4.0034,3.9847,3.9909,71700.0
2012-07-06 11:30:00,6.39,6.4,6.38,6.39,60700.0,3.9847,3.9909,3.9784,3.9847,60700.0
2012-07-06 11:40:00,6.39,6.39,6.38,6.38,16300.0,3.9847,3.9847,3.9784,3.9784,16300.0
2012-07-06 11:50:00,6.38,6.39,6.37,6.38,84100.0,3.9784,3.9847,3.9722,3.9784,84100.0
2012-07-06 12:00:00,6.37,6.38,6.37,6.37,55000.0,3.9722,3.9784,3.9722,3.9722,55000.0
2012-07-06 12:10:00,6.38,6.39,6.37,6.39,116900.0,3.9784,3.9847,3.9722,3.9847,116900.0
2012-07-06 12:20:00,6.39,6.39,6.38,6.39,17100.0,3.9847,3.9847,3.9784,3.9847,17100.0
2012-07-06 12:30:00,6.39,6.39,6.38,6.38,34000.0,3.9847,3.9847,3.9784,3.9784,34000.0
2012-07-06 12:40:00,6.39,6.41,6.38,6.41,133600.0,3.9847,3.9971,3.9784,3.9971,133600.0
2012-07-06 12:50:00,6.41,6.41,6.4,6.41,39500.0,3.9971,3.9971,3.9909,3.9971,39500.0
2012-07-06 13:00:00,6.41,6.41,6.4,6.41,22400.0,3.9971,3.9971,3.9909,3.9971,22400.0
2012-07-06 13:10:00,6.41,6.42,6.4,6.42,184600.0,3.9971,4.0034,3.9909,4.0034,184600.0
2012-07-06 13:20:00,6.42,6.42,6.41,6.42,17200.0,4.0034,4.0034,3.9971,4.0034,17200.0
2012-07-06 13:30:00,6.42,6.42,6.41,6.41,15500.0,4.0034,4.0034,3.9971,3.9971,15500.0
2012-07-06 13:40:00,6.42,6.42,6.39,6.41,280400.0,4.0034,4.0034,3.9847,3.9971,280400.0
2012-07-06 13:50:00,6.4,6.41,6.4,6.41,30900.0,3.9909,3.9971,3.9909,3.9971,30900.0
2012-07-06 14:00:00,6.41,6.41,6.4,6.4,161100.0,3.9971,3.9971,3.9909,3.9909,161100.0
2012-07-06 14:10:00,6.4,6.41,6.39,6.39,128200.0,3.9909,3.9971,3.9847,3.9847,128200.0
2012-07-06 14:20:00,6.4,6.4,6.39,6.4,36700.0,3.9909,3.9909,3.9847,3.9909,36700.0
2012-07-06 14:30:00,6.39,6.41,6.39,6.41,159200.0,3.9847,3.9971,3.9847,3.9971,159200.0
2012-07-06 14:40:00,6.41,6.43,6.4,6.43,920600.0,3.9971,4.0096,3.9909,4.0096,920600.0
2012-07-06 14:50:00,6.43,6.44,6.42,6.43,276800.0,4.0096,4.0158,4.0034,4.0096,276800.0
2012-07-06 15:00:00,6.42,6.43,6.41,6.42,195800.0,4.0034,4.0096,3.9971,4.0034,195800.0
2012-07-06 15:10:00,6.42,6.45,6.41,6.44,809800.0,4.0034,4.0221,3.9971,4.0158,809800.0
2012-07-06 15:20:00,6.43,6.44,6.42,6.42,193200.0,4.0096,4.0158,4.0034,4.0034,193200.0
2012-07-06 15:30:00,6.43,6.43,6.42,6.42,308200.0,4.0096,4.0096,4.0034,4.0034,308200.0
2012-07-06 15:40:00,6.42,6.43,6.4,6.42,1008800.0,4.0034,4.0096,3.9909,4.0034,1008800.0
2012-07-06 15:50:00,6.41,6.42,6.38,6.39,1874000.0,3.9971,4.0034,3.9784,3.9847,1874000.0
2012-07-09 09:30:00,6.37,6.42,6.35,6.41,220000.0,3.9722,4.0034,3.9597,3.9971,220000.0
2012-07-09 09:40:00,6.4,6.41,6.36,6.39,224900.0,3.9909,3.9971,3.966,3.9847,224900.0
2012-07-09 09:50:00,6.39,6.41,6.36,6.39,811500.0,3.9847,3.9971,3.966,3.9847,811500.0
2012-07-09 10:00:00,6.4,6.43,6.38,6.43,496400.0,3.9909,4.0096,3.9784,4.0096,496400.0
2012-07-09 10:10:00,6.43,6.43,6.41,6.42,143800.0,4.0096,4.0096,3.9971,4.0034,143800.0
2012-07-09 10:20:00,6.41,6.43,6.4,6.41,455900.0,3.9971,4.0096,3.9909,3.9971,455900.0
2012-07-09 10:30:00,6.41,6.42,6.4,6.42,136700.0,3.9971,4.0034,3.9909,4.0034,136700.0
2012-07-09 10:40:00,6.42,6.42,6.39,6.4,395900.0,4.0034,4.0034,3.9847,3.9909,395900.0
2012-07-09 10:50:00,6.39,6.42,6.39,6.41,321500.0,3.9847,4.0034,3.9847,3.9971,321500.0
2012-07-09 11:00:00,6.41,6.42,6.41,6.42,25100.0,3.9971,4.0034,3.9971,4.0034,25100.0
2012-07-09 11:10:00,6.42,6.42,6.41,6.41,47000.0,4.0034,4.0034,3.9971,3.9971,47000.0
2012-07-09 11:20:00,6.41,6.42,6.41,6.42,56900.0,3.9971,4.0034,3.9971,4.0034,56900.0
2012-07-09 11:30:00,6.41,6.42,6.39,6.4,236200.0,3.9971,4.0034,3.9847,3.9909,236200.0
2012-07-09 11:40:00,6.4,6.42,6.39,6.42,280800.0,3.9909,4.0034,3.9847,4.0034,280800.0
2012-07-09 11:50:00,6.42,6.42,6.4,6.41,365000.0,4.0034,4.0034,3.9909,3.9971,365000.0
2012-07-09 12:00:00,6.41,6.41,6.4,6.4,65100.0,3.9971,3.9971,3.9909,3.9909,65100.0
2012-07-09 12:10:00,6.41,6.41,6.4,6.41,110000.0,3.9971,3.9971,3.9909,3.9971,110000.0
2012-07-09 12:20:00,6.4,6.42,6.4,6.41,468400.0,3.9909,4.0034,3.9909,3.9971,468400.0
2012-07-09 12:30:00,6.41,6.42,6.4,6.42,481800.0,3.9971,4.0034,3.9909,4.0034,481800.0
2012-07-09 12:40:00,6.42,6.42,6.41,6.42,66000.0,4.0034,4.0034,3.9971,4.0034,66000.0
2012-07-09 12:50:00,6.41,6.42,6.41,6.42,64500.0,3.9971,4.0034,3.9971,4.0034,64500.0
2012-07-09 13:00:00,6.41,6.42,6.4,6.4,89900.0,3.9971,4.0034,3.9909,3.9909,89900.0
2012-07-09 13:10:00,6.4,6.41,6.39,6.4,180400.0,3.9909,3.9971,3.9847,3.9909,180400.0
2012-07-09 13:20:00,6.4,6.42,6.39,6.42,315800.0,3.9909,4.0034,3.9847,4.0034,315800.0
2012-07-09 13:30:00,6.42,6.42,6.41,6.42,58700.0,4.0034,4.0034,3.9971,4.0034,58700.0
2012-07-09 13:40:00,6.42,6.42,6.41,6.42,16600.0,4.0034,4.0034,3.9971,4.0034,16600.0
2012-07-09 13:50:00,6.42,6.42,6.41,6.42,27700.0,4.0034,4.0034,3.9971,4.0034,27700.0
2012-07-09 14:00:00,6.42,6.42,6.4,6.41,172800.0,4.0034,4.0034,3.9909,3.9971,172800.0
2012-07-09 14:10:00,6.41,6.41,6.38,6.4,194500.0,3.9971,3.9971,3.9784,3.9909,194500.0
2012-07-09 14:20:00,6.4,6.4,6.39,6.4,21800.0,3.9909,3.9909,3.9847,3.9909,21800.0
2012-07-09 14:30:00,6.4,6.4,6.39,6.4,25900.0,3.9909,3.9909,3.9847,3.9909,25900.0
2012-07-09 14:40:00,6.39,6.4,6.35,6.36,272100.0,3.9847,3.9909,3.9597,3.966,272100.0
2012-07-09 14:50:00,6.36,6.37,6.36,6.36,48100.0,3.966,3.9722,3.966,3.966,48100.0
2012-07-09 15:00:00,6.36,6.39,6.36,6.38,314200.0,3.966,3.9847,3.966,3.9784,314200.0
2012-07-09 15:10:00,6.38,6.39,6.37,6.38,201800.0,3.9784,3.9847,3.9722,3.9784,201800.0
2012-07-09 15:20:00,6.38,6.4,6.37,6.4,200200.0,3.9784,3.9909,3.9722,3.9909,200200.0
2012-07-09 15:30:00,6.4,6.4,6.38,6.4,218500.0,3.9909,3.9909,3.9784,3.9909,218500.0
2012-07-09 15:40:00,6.39,6.41,6.39,6.41,131100.0,3.9847,3.9971,3.9847,3.9971,131100.0
2012-07-09 15:50:00,6.41,6.41,6.4,6.41,396900.0,3.9971,3.9971,3.9909,3.9971,396900.0
2012-07-10 09:30:00,6.45,6.5,6.43,6.48,215900.0,4.0221,4.0533,4.0096,4.0408,215900.0
2012-07-10 09:40:00,6.48,6.48,6.46,6.47,51800.0,4.0408,4.0408,4.0283,4.0345,51800.0
2012-07-10 09:50:00,6.47,6.47,6.45,6.45,58700.0,4.0345,4.0345,4.0221,4.0221,58700.0
2012-07-10 10:00:00,6.45,6.47,6.45,6.46,92100.0,4.0221,4.0345,4.0221,4.0283,92100.0
2012-07-10 10:10:00,6.46,6.46,6.43,6.43,247600.0,4.0283,4.0283,4.0096,4.0096,247600.0
2012-07-10 10:20:00,6.43,6.47,6.43,6.46,672100.0,4.0096,4.0345,4.0096,4.0283,672100.0
2012-07-10 10:30:00,6.46,6.46,6.43,6.43,75400.0,4.0283,4.0283,4.0096,4.0096,75400.0
2012-07-10 10:40:00,6.43,6.44,6.43,6.43,63400.0,4.0096,4.0158,4.0096,4.0096,63400.0
2012-07-10 10:50:00,6.43,6.44,6.42,6.43,157300.0,4.0096,4.0158,4.0034,4.0096,157300.0
2012-07-10 11:00:00,6.43,6.44,6.39,6.4,573800.0,4.0096,4.0158,3.9847,3.9909,573800.0
2012-07-10 11:10:00,6.4,6.41,6.39,6.4,126200.0,3.9909,3.9971,3.9847,3.9909,126200.0
2012-07-10 11:20:00,6.4,6.4,6.39,6.39,83500.0,3.9909,3.9909,3.9847,3.9847,83500.0
2012-07-10 11:30:00,6.39,6.4,6.38,6.4,191200.0,3.9847,3.9909,3.9784,3.9909,191200.0
2012-07-10 11:40:00,6.4,6.42,6.39,6.42,81300.0,3.9909,4.0034,3.9847,4.0034,81300.0
2012-07-10 11:50:00,6.42,6.42,6.41,6.42,61300.0,4.0034,4.0034,3.9971,4.0034,61300.0
2012-07-10 12:00:00,6.42,6.42,6.41,6.42,27600.0,4.0034,4.0034,3.9971,4.0034,27600.0
2012-07-10 12:10:00,6.42,6.42,6.4,6.41,112100.0,4.0034,4.0034,3.9909,3.9971,112100.0
2012-07-10 12:20:00,6.4,6.41,6.4,6.41,19800.0,3.9909,3.9971,3.9909,3.9971,19800.0
2012-07-10 12:30:00,6.41,6.42,6.4,6.42,88600.0,3.9971,4.0034,3.9909,4.0034,88600.0
2012-07-10 12:40:00,6.42,6.42,6.41,6.42,43100.0,4.0034,4.0034,3.9971,4.0034,43100.0
2012-07-10 12:50:00,6.41,6.42,6.41,6.42,29300.0,3.9971,4.0034,3.9971,4.0034,29300.0
2012-07-10 13:00:00,6.42,6.42,6.41,6.42,20100.0,4.0034,4.0034,3.9971,4.0034,20100.0
2012-07-10 13:10:00,6.42,6.42,6.41,6.42,52400.0,4.0034,4.0034,3.9971,4.0034,52400.0
2012-07-10 13:20:00,6.42,6.42,6.39,6.39,155500.0,4.0034,4.0034,3.9847,3.9847,155500.0
2012-07-10 13:30:00,6.39,6.4,6.38,6.39,103900.0,3.9847,3.9909,3.9784,3.9847,103900.0
2012-07-10 13:40:00,6.39,6.39,6.38,6.38,23000.0,3.9847,3.9847,3.9784,3.9784,23000.0
2012-07-10 13:50:00,6.38,6.39,6.38,6.39,20500.0,3.9784,3.9847,3.9784,3.9847,20500.0
2012-07-10 14:00:00,6.38,6.39,6.38,6.39,36300.0,3.9784,3.9847,3.9784,3.9847,36300.0
2012-07-10 14:10:00,6.39,6.39,6.35,6.35,311900.0,3.9847,3.9847,3.9597,3.9597,311900.0
2012-07-10 14:20:00,6.35,6.36,6.35,6.36,225500.0,3.9597,3.966,3.9597,3.966,225500.0
2012-07-10 14:30:00,6.35,6.37,6.34,6.36,372900.0,3.9597,3.9722,3.9535,3.966,372900.0
2012-07-10 14:40:00,6.37,6.38,6.36,6.37,214400.0,3.9722,3.9784,3.966,3.9722,214400.0
2012-07-10 14:50:00,6.37,6.37,6.34,6.34,245300.0,3.9722,3.9722,3.9535,3.9535,245300.0
2012-07-10 15:00:00,6.34,6.36,6.34,6.36,145100.0,3.9535,3.966,3.9535,3.966,145100.0
2012-07-10 15:10:00,6.36,6.36,6.31,6.33,455800.0,3.966,3.966,3.9348,3.9472,455800.0
2012-07-10 15:20:00,6.33,6.33,6.3,6.3,204500.0,3.9472,3.9472,3.9285,3.9285,204500.0
2012-07-10 15:30:00,6.3,6.32,6.3,6.3,417400.0,3.9285,3.941,3.9285,3.9285,417400.0
2012-07-10 15:40:00,6.3,6.33,6.29,6.31,586400.0,3.9285,3.9472,3.9223,3.9348,586400.0
2012-07-10 15:50:00,6.31,6.35,6.31,6.35,1012500.0,3.9348,3.9597,3.9348,3.9597,1012500.0
2012-07-11 09:30:00,6.35,6.39,6.33,6.37,226100.0,3.9597,3.9847,3.9472,3.9722,226100.0
2012-07-11 09:40:00,6.38,6.38,6.35,6.38,108400.0,3.9784,3.9784,3.9597,3.9784,108400.0
2012-07-11 09:50:00,6.37,6.4,6.36,6.36,311400.0,3.9722,3.9909,3.966,3.966,311400.0
2012-07-11 10:00:00,6.37,6.4,6.37,6.38,167200.0,3.9722,3.9909,3.9722,3.9784,167200.0
2012-07-11 10:10:00,6.37,6.38,6.36,6.37,48600.0,3.9722,3.9784,3.966,3.9722,48600.0
2012-07-11 10:20:00,6.37,6.38,6.35,6.35,112000.0,3.9722,3.9784,3.9597,3.9597,112000.0
2012-07-11 10:30:00,6.36,6.37,6.35,6.36,108900.0,3.966,3.9722,3.9597,3.966,108900.0
2012-07-11 10:40:00,6.35,6.36,6.35,6.36,30100.0,3.9597,3.966,3.9597,3.966,30100.0
2012-07-11 10:50:00,6.36,6.37,6.35,6.36,691500.0,3.966,3.9722,3.9597,3.966,691500.0
2012-07-11 11:00:00,6.36,6.39,6.35,6.39,217600.0,3.966,3.9847,3.9597,3.9847,217600.0
2012-07-11 11:10:00,6.39,6.4,6.37,6.39,200900.0,3.9847,3.9909,3.9722,3.9847,200900.0
2012-07-11 11:20:00,6.39,6.39,6.38,6.38,18300.0,3.9847,3.9847,3.9784,3.9784,18300.0
2012-07-11 11:30:00,6.38,6.43,6.38,6.4,250300.0,3.9784,4.0096,3.9784,3.9909,250300.0
2012-07-11 11:40:00,6.41,6.42,6.4,6.42,130700.0,3.9971,4.0034,3.9909,4.0034,130700.0
2012-07-11 11:50:00,6.42,6.43,6.41,6.43,102400.0,4.0034,4.0096,3.9971,4.0096,102400.0
2012-07-11 12:00:00,6.43,6.45,6.43,6.44,195500.0,4.0096,4.0221,4.0096,4.0158,195500.0
2012-07-11 12:10:00,6.44,6.44,6.43,6.44,48000.0,4.0158,4.0158,4.0096,4.0158,48000.0
2012-07-11 12:20:00,6.44,6.44,6.43,6.44,50300.0,4.0158,4.0158,4.0096,4.0158,50300.0
2012-07-11 12:30:00,6.44,6.44,6.43,6.44,122900.0,4.0158,4.0158,4.0096,4.0158,122900.0
2012-07-11 12:40:00,6.44,6.44,6.43,6.44,235200.0,4.0158,4.0158,4.0096,4.0158,235200.0
2012-07-11 12:50:00,6.44,6.45,6.42,6.44,203300.0,4.0158,4.0221,4.0034,4.0158,203300.0
2012-07-11 13:00:00,6.44,6.45,6.43,6.43,62800.0,4.0158,4.0221,4.0096,4.0096,62800.0
2012-07-11 13:10:00,6.44,6.44,6.42,6.42,55000.0,4.0158,4.0158,4.0034,4.0034,55000.0
2012-07-11 13:20:00,6.42,6.44,6.41,6.44,122500.0,4.0034,4.0158,3.9971,4.0158,122500.0
2012-07-11 13:30:00,6.44,6.44,6.43,6.44,69300.0,4.0158,4.0158,4.0096,4.0158,69300.0
2012-07-11 13:40:00,6.44,6.45,6.44,6.45,74000.0,4.0158,4.0221,4.0158,4.0221,74000.0
2012-07-11 13:50:00,6.45,6.45,6.44,6.45,25800.0,4.0221,4.0221,4.0158,4.0221,25800.0
2012-07-11 14:00:00,6.45,6.47,6.4,6.43,823200.0,4.0221,4.0345,3.9909,4.0096,823200.0
2012-07-11 14:10:00,6.43,6.45,6.42,6.44,471200.0,4.0096,4.0221,4.0034,4.0158,471200.0
2012-07-11 14:20:00,6.44,6.45,6.42,6.43,201900.0,4.0158,4.0221,4.0034,4.0096,201900.0
2012-07-11 14:30:00,6.43,6.43,6.41,6.43,180700.0,4.0096,4.0096,3.9971,4.0096,180700.0
2012-07-11 14:40:00,6.43,6.44,6.42,6.43,156700.0,4.0096,4.0158,4.0034,4.0096,156700.0
2012-07-11 14:50:00,6.43,6.44,6.42,6.43,291500.0,4.0096,4.0158,4.0034,4.0096,291500.0
2012-07-11 15:00:00,6.43,6.44,6.42,6.44,202200.0,4.0096,4.0158,4.0034,4.0158,202200.0
2012-07-11 15:10:00,6.44,6.45,6.42,6.44,283400.0,4.0158,4.0221,4.0034,4.0158,283400.0
2012-07-11 15:20:00,6.45,6.45,6.42,6.43,295600.0,4.0221,4.0221,4.0034,4.0096,295600.0
2012-07-11 15:30:00,6.43,6.44,6.42,6.44,338200.0,4.0096,4.0158,4.0034,4.0158,338200.0
2012-07-11 15:40:00,6.44,6.47,6.43,6.47,570500.0,4.0158,4.0345,4.0096,4.0345,570500.0
2012-07-11 15:50:00,6.47,6.48,6.45,6.46,929300.0,4.0345,4.0408,4.0221,4.0283,929300.0
2012-07-12 09:30:00,6.39,6.41,6.36,6.38,131300.0,3.9847,3.9971,3.966,3.9784,131300.0
2012-07-12 09:40:00,6.37,6.38,6.35,6.37,184400.0,3.9722,3.9784,3.9597,3.9722,184400.0
2012-07-12 09:50:00,6.37,6.38,6.35,6.38,86200.0,3.9722,3.9784,3.9597,3.9784,86200.0
2012-07-12 10:00:00,6.38,6.39,6.36,6.37,175500.0,3.9784,3.9847,3.966,3.9722,175500.0
2012-07-12 10:10:00,6.37,6.38,6.34,6.35,711500.0,3.9722,3.9784,3.9535,3.9597,711500.0
2012-07-12 10:20:00,6.36,6.36,6.33,6.35,1101400.0,3.966,3.966,3.9472,3.9597,1101400.0
2012-07-12 10:30:00,6.35,6.36,6.33,6.33,370000.0,3.9597,3.966,3.9472,3.9472,370000.0
2012-07-12 10:40:00,6.34,6.34,6.32,6.32,753400.0,3.9535,3.9535,3.941,3.941,753400.0
2012-07-12 10:50:00,6.33,6.33,6.3,6.33,281200.0,3.9472,3.9472,3.9285,3.9472,281200.0
2012-07-12 11:00:00,6.33,6.34,6.32,6.33,56700.0,3.9472,3.9535,3.941,3.9472,56700.0
2012-07-12 11:10:00,6.34,6.34,6.31,6.31,353800.0,3.9535,3.9535,3.9348,3.9348,353800.0
2012-07-12 11:20:00,6.31,6.32,6.3,6.32,363600.0,3.9348,3.941,3.9285,3.941,363600.0
2012-07-12 11:30:00,6.32,6.32,6.3,6.31,308200.0,3.941,3.941,3.9285,3.9348,308200.0
2012-07-12 11:40:00,6.31,6.32,6.3,6.32,221300.0,3.9348,3.941,3.9285,3.941,221300.0
2012-07-12 11:50:00,6.32,6.33,6.31,6.31,263700.0,3.941,3.9472,3.9348,3.9348,263700.0
2012-07-12 12:00:00,6.32,6.32,6.31,6.32,287200.0,3.941,3.941,3.9348,3.941,287200.0
2012-07-12 12:10:00,6.32,6.32,6.3,6.3,101100.0,3.941,3.941,3.9285,3.9285,101100.0
2012-07-12 12:20:00,6.3,6.31,6.3,6.31,80400.0,3.9285,3.9348,3.9285,3.9348,80400.0
2012-07-12 12:30:00,6.31,6.32,6.29,6.31,320200.0,3.9348,3.941,3.9223,3.9348,320200.0
2012-07-12 12:40:00,6.31,6.31,6.3,6.31,29600.0,3.9348,3.9348,3.9285,3.9348,29600.0
2012-07-12 12:50:00,6.31,6.31,6.3,6.31,13100.0,3.9348,3.9348,3.9285,3.9348,13100.0
2012-07-12 13:00:00,6.31,6.32,6.3,6.31,142500.0,3.9348,3.941,3.9285,3.9348,142500.0
2012-07-12 13:10:00,6.31,6.34,6.31,6.32,650500.0,3.9348,3.9535,3.9348,3.941,650500.0
2012-07-12 13:20:00,6.31,6.33,6.3,6.31,533800.0,3.9348,3.9472,3.9285,3.9348,533800.0
2012-07-12 13:30:00,6.31,6.32,6.3,6.31,66700.0,3.9348,3.941,3.9285,3.9348,66700.0
2012-07-12 13:40:00,6.32,6.33,6.31,6.31,350700.0,3.941,3.9472,3.9348,3.9348,350700.0
2012-07-12 13:50:00,6.31,6.32,6.3,6.3,105800.0,3.9348,3.941,3.9285,3.9285,105800.0
2012-07-12 14:00:00,6.3,6.33,6.3,6.33,189600.0,3.9285,3.9472,3.9285,3.9472,189600.0
2012-07-12 14:10:00,6.33,6.34,6.32,6.33,519200.0,3.9472,3.9535,3.941,3.9472,519200.0
2012-07-12 14:20:00,6.33,6.34,6.32,6.33,270200.0,3.9472,3.9535,3.941,3.9472,270200.0
2012-07-12 14:30:00,6.33,6.36,6.33,6.35,279900.0,3.9472,3.966,3.9472,3.9597,279900.0
2012-07-12 14:40:00,6.35,6.35,6.33,6.33,210100.0,3.9597,3.9597,3.9472,3.9472,210100.0
2012-07-12 14:50:00,6.33,6.34,6.33,6.33,54100.0,3.9472,3.9535,3.9472,3.9472,54100.0
2012-07-12 15:00:00,6.33,6.35,6.33,6.35,110600.0,3.9472,3.9597,3.9472,3.9597,110600.0
2012-07-12 15:10:00,6.35,6.36,6.32,6.32,518100.0,3.9597,3.966,3.941,3.941,518100.0
2012-07-12 15:20:00,6.33,6.35,6.32,6.34,559900.0,3.9472,3.9597,3.941,3.9535,559900.0
2012-07-12 15:30:00,6.34,6.34,6.32,6.32,465300.0,3.9535,3.9535,3.941,3.941,465300.0
2012-07-12 15:40:00,6.32,6.34,6.32,6.32,595000.0,3.941,3.9535,3.941,3.941,595000.0
2012-07-12 15:50:00,6.32,6.33,6.28,6.29,1521600.0,3.941,3.9472,3.9161,3.9223,1521600.0
2012-07-13 09:30:00,6.29,6.36,6.29,6.35,427900.0,3.9223,3.966,3.9223,3.9597,427900.0
2012-07-13 09:40:00,6.35,6.38,6.33,6.38,594500.0,3.9597,3.9784,3.9472,3.9784,594500.0
2012-07-13 09:50:00,6.37,6.39,6.37,6.39,219300.0,3.9722,3.9847,3.9722,3.9847,219300.0
2012-07-13 10:00:00,6.39,6.42,6.36,6.38,766500.0,3.9847,4.0034,3.966,3.9784,766500.0
2012-07-13 10:10:00,6.39,6.39,6.38,6.39,83900.0,3.9847,3.9847,3.9784,3.9847,83900.0
2012-07-13 10:20:00,6.39,6.39,6.36,6.38,294000.0,3.9847,3.9847,3.966,3.9784,294000.0
2012-07-13 10:30:00,6.37,6.38,6.37,6.38,88800.0,3.9722,3.9784,3.9722,3.9784,88800.0
2012-07-13 10:40:00,6.38,6.38,6.37,6.38,65000.0,3.9784,3.9784,3.9722,3.9784,65000.0
2012-07-13 10:50:00,6.38,6.38,6.37,6.38,24200.0,3.9784,3.9784,3.9722,3.9784,24200.0
2012-07-13 11:00:00,6.37,6.38,6.37,6.38,54300.0,3.9722,3.9784,3.9722,3.9784,54300.0
2012-07-13 11:10:00,6.38,6.38,6.37,6.37,48900.0,3.9784,3.9784,3.9722,3.9722,48900.0
2012-07-13 11:20:00,6.38,6.38,6.37,6.38,88400.0,3.9784,3.9784,3.9722,3.9784,88400.0
2012-07-13 11:30:00,6.38,6.4,6.38,6.39,191200.0,3.9784,3.9909,3.9784,3.9847,191200.0
2012-07-13 11:40:00,6.39,6.41,6.39,6.41,127900.0,3.9847,3.9971,3.9847,3.9971,127900.0
2012-07-13 11:50:00,6.41,6.41,6.4,6.41,20300.0,3.9971,3.9971,3.9909,3.9971,20300.0
2012-07-13 12:00:00,6.41,6.41,6.4,6.4,77600.0,3.9971,3.9971,3.9909,3.9909,77600.0
2012-07-13 12:10:00,6.4,6.41,6.4,6.41,40900.0,3.9909,3.9971,3.9909,3.9971,40900.0
2012-07-13 12:20:00,6.41,6.41,6.4,6.4,73600.0,3.9971,3.9971,3.9909,3.9909,73600.0
2012-07-13 12:30:00,6.4,6.41,6.4,6.4,51800.0,3.9909,3.9971,3.9909,3.9909,51800.0
2012-07-13 12:40:00,6.41,6.41,6.4,6.41,87900.0,3.9971,3.9971,3.9909,3.9971,87900.0
2012-07-13 12:50:00,6.41,6.41,6.4,6.41,40100.0,3.9971,3.9971,3.9909,3.9971,40100.0
2012-07-13 13:00:00,6.41,6.42,6.4,6.41,285900.0,3.9971,4.0034,3.9909,3.9971,285900.0
2012-07-13 13:10:00,6.42,6.43,6.41,6.43,121100.0,4.0034,4.0096,3.9971,4.0096,121100.0
2012-07-13 13:20:00,6.43,6.45,6.42,6.45,786400.0,4.0096,4.0221,4.0034,4.0221,786400.0
2012-07-13 13:30:00,6.45,6.45,6.44,6.45,29100.0,4.0221,4.0221,4.0158,4.0221,29100.0
2012-07-13 13:40:00,6.45,6.45,6.44,6.44,35400.0,4.0221,4.0221,4.0158,4.0158,35400.0
2012-07-13 13:50:00,6.44,6.45,6.44,6.44,52500.0,4.0158,4.0221,4.0158,4.0158,52500.0
2012-07-13 14:00:00,6.45,6.45,6.44,6.44,46800.0,4.0221,4.0221,4.0158,4.0158,46800.0
2012-07-13 14:10:00,6.45,6.45,6.44,6.45,31400.0,4.0221,4.0221,4.0158,4.0221,31400.0
2012-07-13 14:20:00,6.44,6.45,6.44,6.45,27400.0,4.0158,4.0221,4.0158,4.0221,27400.0
2012-07-13 14:30:00,6.45,6.45,6.44,6.44,12300.0,4.0221,4.0221,4.0158,4.0158,12300.0
2012-07-13 14:40:00,6.44,6.45,6.44,6.45,31100.0,4.0158,4.0221,4.0158,4.0221,31100.0
2012-07-13 14:50:00,6.44,6.45,6.44,6.45,95700.0,4.0158,4.0221,4.0158,4.0221,95700.0
2012-07-13 15:00:00,6.45,6.47,6.44,6.47,287400.0,4.0221,4.0345,4.0158,4.0345,287400.0
2012-07-13 15:10:00,6.47,6.49,6.46,6.47,640100.0,4.0345,4.047,4.0283,4.0345,640100.0
2012-07-13 15:20:00,6.48,6.49,6.47,6.47,237800.0,4.0408,4.047,4.0345,4.0345,237800.0
2012-07-13 15:30:00,6.48,6.48,6.47,6.48,59800.0,4.0408,4.0408,4.0345,4.0408,59800.0
2012-07-13 15:40:00,6.47,6.5,6.47,6.49,643600.0,4.0345,4.0533,4.0345,4.047,643600.0
2012-07-13 15:50:00,6.49,6.49,6.47,6.48,1214900.0,4.047,4.047,4.0345,4.0408,1214900.0
2012-07-16 09:30:00,6.44,6.48,6.44,6.46,378700.0,4.0158,4.0408,4.0158,4.0283,378700.0
2012-07-16 09:40:00,6.46,6.48,6.45,6.47,185300.0,4.0283,4.0408,4.0221,4.0345,185300.0
2012-07-16 09:50:00,6.47,6.47,6.45,6.46,84900.0,4.0345,4.0345,4.0221,4.0283,84900.0
2012-07-16 10:00:00,6.46,6.49,6.45,6.49,434900.0,4.0283,4.047,4.0221,4.047,434900.0
2012-07-16 10:10:00,6.48,6.5,6.48,6.5,293800.0,4.0408,4.0533,4.0408,4.0533,293800.0
2012-07-16 10:20:00,6.5,6.52,6.49,6.52,313700.0,4.0533,4.0657,4.047,4.0657,313700.0
2012-07-16 10:30:00,6.52,6.53,6.52,6.53,198000.0,4.0657,4.072,4.0657,4.072,198000.0
2012-07-16 10:40:00,6.53,6.54,6.52,6.54,189200.0,4.072,4.0782,4.0657,4.0782,189200.0
2012-07-16 10:50:00,6.54,6.54,6.52,6.53,120100.0,4.0782,4.0782,4.0657,4.072,120100.0
2012-07-16 11:00:00,6.53,6.53,6.51,6.52,121800.0,4.072,4.072,4.0595,4.0657,121800.0
2012-07-16 11:10:00,6.52,6.55,6.51,6.52,782900.0,4.0657,4.0844,4.0595,4.0657,782900.0
2012-07-16 11:20:00,6.52,6.52,6.51,6.51,98400.0,4.0657,4.0657,4.0595,4.0595,98400.0
2012-07-16 11:30:00,6.51,6.52,6.49,6.5,171500.0,4.0595,4.0657,4.047,4.0533,171500.0
2012-07-16 11:40:00,6.5,6.5,6.49,6.5,75200.0,4.0533,4.0533,4.047,4.0533,75200.0
2012-07-16 11:50:00,6.49,6.5,6.48,6.49,170000.0,4.047,4.0533,4.0408,4.047,170000.0
2012-07-16 12:00:00,6.49,6.5,6.48,6.5,64300.0,4.047,4.0533,4.0408,4.0533,64300.0
2012-07-16 12:10:00,6.5,6.5,6.47,6.47,167300.0,4.0533,4.0533,4.0345,4.0345,167300.0
2012-07-16 12:20:00,6.47,6.48,6.47,6.48,47400.0,4.0345,4.0408,4.0345,4.0408,47400.0
2012-07-16 12:30:00,6.47,6.49,6.46,6.48,182500.0,4.0345,4.047,4.0283,4.0408,182500.0
2012-07-16 12:40:00,6.48,6.48,6.47,6.48,25300.0,4.0408,4.0408,4.0345,4.0408,25300.0
2012-07-16 12:50:00,6.48,6.5,6.48,6.5,81600.0,4.0408,4.0533,4.0408,4.0533,81600.0
2012-07-16 13:00:00,6.5,6.51,6.49,6.49,123800.0,4.0533,4.0595,4.047,4.047,123800.0
2012-07-16 13:10:00,6.5,6.5,6.49,6.5,51800.0,4.0533,4.0533,4.047,4.0533,51800.0
2012-07-16 13:20:00,6.5,6.51,6.49,6.51,87900.0,4.0533,4.0595,4.047,4.0595,87900.0
2012-07-16 13:30:00,6.5,6.52,6.5,6.52,77100.0,4.0533,4.0657,4.0533,4.0657,77100.0
2012-07-16 13:40:00,6.52,6.52,6.5,6.51,206900.0,4.0657,4.0657,4.0533,4.0595,206900.0
2012-07-16 13:50:00,6.52,6.52,6.51,6.52,42200.0,4.0657,4.0657,4.0595,4.0657,42200.0
2012-07-16 14:00:00,6.52,6.52,6.5,6.5,124400.0,4.0657,4.0657,4.0533,4.0533,124400.0
2012-07-16 14:10:00,6.5,6.53,6.5,6.53,124500.0,4.0533,4.072,4.0533,4.072,124500.0
2012-07-16 14:20:00,6.53,6.53,6.52,6.52,109500.0,4.072,4.072,4.0657,4.0657,109500.0
2012-07-16 14:30:00,6.52,6.53,6.52,6.53,102700.0,4.0657,4.072,4.0657,4.072,102700.0
2012-07-16 14:40:00,6.53,6.53,6.52,6.53,38900.0,4.072,4.072,4.0657,4.072,38900.0
2012-07-16 14:50:00,6.53,6.53,6.51,6.52,110200.0,4.072,4.072,4.0595,4.0657,110200.0
2012-07-16 15:00:00,6.52,6.52,6.51,6.52,58100.0,4.0657,4.0657,4.0595,4.0657,58100.0
2012-07-16 15:10:00,6.52,6.52,6.51,6.52,57500.0,4.0657,4.0657,4.0595,4.0657,57500.0
2012-07-16 15:20:00,6.52,6.52,6.51,6.52,74700.0,4.0657,4.0657,4.0595,4.0657,74700.0
2012-07-16 15:30:00,6.52,6.52,6.48,6.5,473100.0,4.0657,4.0657,4.0408,4.0533,473100.0
2012-07-16 15:40:00,6.5,6.51,6.49,6.5,165100.0,4.0533,4.0595,4.047,4.0533,165100.0
2012-07-16 15:50:00,6.51,6.52,6.5,6.52,731200.0,4.0595,4.0657,4.0533,4.0657,731200.0
2012-07-17 09:30:00,6.56,6.57,6.53,6.55,201800.0,4.0907,4.0969,4.072,4.0844,201800.0
2012-07-17 09:40:00,6.55,6.57,6.54,6.54,354100.0,4.0844,4.0969,4.0782,4.0782,354100.0
2012-07-17 09:50:00,6.54,6.55,6.53,6.54,139900.0,4.0782,4.0844,4.072,4.0782,139900.0
2012-07-17 10:00:00,6.53,6.54,6.49,6.5,515500.0,4.072,4.0782,4.047,4.0533,515500.0
2012-07-17 10:10:00,6.5,6.53,6.5,6.5,203500.0,4.0533,4.072,4.0533,4.0533,203500.0
2012-07-17 10:20:00,6.5,6.52,6.5,6.5,621700.0,4.0533,4.0657,4.0533,4.0533,621700.0
2012-07-17 10:30:00,6.5,6.5,6.47,6.48,336800.0,4.0533,4.0533,4.0345,4.0408,336800.0
2012-07-17 10:40:00,6.47,6.48,6.45,6.48,324900.0,4.0345,4.0408,4.0221,4.0408,324900.0
2012-07-17 10:50:00,6.48,6.49,6.47,6.49,113900.0,4.0408,4.047,4.0345,4.047,113900.0
2012-07-17 11:00:00,6.49,6.51,6.48,6.5,228000.0,4.047,4.0595,4.0408,4.0533,228000.0
2012-07-17 11:10:00,6.5,6.51,6.48,6.49,181600.0,4.0533,4.0595,4.0408,4.047,181600.0
2012-07-17 11:20:00,6.48,6.49,6.48,6.48,76000.0,4.0408,4.047,4.0408,4.0408,76000.0
2012-07-17 11:30:00,6.48,6.5,6.48,6.5,159900.0,4.0408,4.0533,4.0408,4.0533,159900.0
2012-07-17 11:40:00,6.5,6.52,6.5,6.52,87300.0,4.0533,4.0657,4.0533,4.0657,87300.0
2012-07-17 11:50:00,6.51,6.52,6.5,6.52,128200.0,4.0595,4.0657,4.0533,4.0657,128200.0
2012-07-17 12:00:00,6.52,6.55,6.52,6.54,131200.0,4.0657,4.0844,4.0657,4.0782,131200.0
2012-07-17 12:10:00,6.55,6.55,6.53,6.53,83600.0,4.0844,4.0844,4.072,4.072,83600.0
2012-07-17 12:20:00,6.54,6.55,6.54,6.55,89300.0,4.0782,4.0844,4.0782,4.0844,89300.0
2012-07-17 12:30:00,6.55,6.56,6.54,6.55,192500.0,4.0844,4.0907,4.0782,4.0844,192500.0
2012-07-17 12:40:00,6.55,6.56,6.54,6.56,157200.0,4.0844,4.0907,4.0782,4.0907,157200.0
2012-07-17 12:50:00,6.56,6.56,6.55,6.56,27500.0,4.0907,4.0907,4.0844,4.0907,27500.0
2012-07-17 13:00:00,6.56,6.56,6.55,6.56,27000.0,4.0907,4.0907,4.0844,4.0907,27000.0
2012-07-17 13:10:00,6.56,6.59,6.55,6.59,224100.0,4.0907,4.1094,4.0844,4.1094,224100.0
2012-07-17 13:20:00,6.59,6.6,6.58,6.59,74900.0,4.1094,4.1156,4.1031,4.1094,74900.0
2012-07-17 13:30:00,6.6,6.6,6.59,6.6,50300.0,4.1156,4.1156,4.1094,4.1156,50300.0
2012-07-17 13:40:00,6.6,6.6,6.58,6.58,208800.0,4.1156,4.1156,4.1031,4.1031,208800.0
2012-07-17 13:50:00,6.59,6.6,6.58,6.59,49500.0,4.1094,4.1156,4.1031,4.1094,49500.0
2012-07-17 14:00:00,6.6,6.6,6.59,6.6,118100.0,4.1156,4.1156,4.1094,4.1156,118100.0
2012-07-17 14:10:00,6.6,6.61,6.59,6.61,185800.0,4.1156,4.1218,4.1094,4.1218,185800.0
2012-07-17 14:20:00,6.61,6.62,6.6,6.62,232500.0,4.1218,4.1281,4.1156,4.1281,232500.0
2012-07-17 14:30:00,6.62,6.63,6.61,6.61,299000.0,4.1281,4.1343,4.1218,4.1218,299000.0
2012-07-17 14:40:00,6.62,6.62,6.6,6.62,98400.0,4.1281,4.1281,4.1156,4.1281,98400.0
2012-07-17 14:50:00,6.62,6.63,6.61,6.62,187500.0,4.1281,4.1343,4.1218,4.1281,187500.0
2012-07-17 15:00:00,6.62,6.62,6.6,6.62,121800.0,4.1281,4.1281,4.1156,4.1281,121800.0
2012-07-17 15:10:00,6.62,6.63,6.6,6.63,357100.0,4.1281,4.1343,4.1156,4.1343,357100.0
2012-07-17 15:20:00,6.63,6.63,6.61,6.62,290700.0,4.1343,4.1343,4.1218,4.1281,290700.0
2012-07-17 15:30:00,6.62,6.62,6.59,6.6,485200.0,4.1281,4.1281,4.1094,4.1156,485200.0
2012-07-17 15:40:00,6.59,6.61,6.59,6.61,459800.0,4.1094,4.1218,4.1094,4.1218,459800.0
2012-07-17 15:50:00,6.61,6.63,6.6,6.62,531200.0,4.1218,4.1343,4.1156,4.1281,531200.0
2012-07-18 09:30:00,6.6,6.62,6.56,6.61,291200.0,4.1156,4.1281,4.0907,4.1218,291200.0
2012-07-18 09:40:00,6.6,6.63,6.6,6.62,150100.0,4.1156,4.1343,4.1156,4.1281,150100.0
2012-07-18 09:50:00,6.61,6.65,6.6,6.63,412400.0,4.1218,4.1468,4.1156,4.1343,412400.0
2012-07-18 10:00:00,6.63,6.65,6.62,6.64,826400.0,4.1343,4.1468,4.1281,4.1406,826400.0
2012-07-18 10:10:00,6.64,6.64,6.63,6.63,352400.0,4.1406,4.1406,4.1343,4.1343,352400.0
2012-07-18 10:20:00,6.63,6.64,6.58,6.59,585700.0,4.1343,4.1406,4.1031,4.1094,585700.0
2012-07-18 10:30:00,6.59,6.63,6.59,6.62,1171300.0,4.1094,4.1343,4.1094,4.1281,1171300.0
2012-07-18 10:40:00,6.62,6.64,6.62,6.64,130900.0,4.1281,4.1406,4.1281,4.1406,130900.0
2012-07-18 10:50:00,6.64,6.64,6.63,6.64,118300.0,4.1406,4.1406,4.1343,4.1406,118300.0
2012-07-18 11:00:00,6.64,6.64,6.62,6.64,447100.0,4.1406,4.1406,4.1281,4.1406,447100.0
2012-07-18 11:10:00,6.64,6.64,6.62,6.63,125100.0,4.1406,4.1406,4.1281,4.1343,125100.0
2012-07-18 11:20:00,6.63,6.63,6.62,6.63,68500.0,4.1343,4.1343,4.1281,4.1343,68500.0
2012-07-18 11:30:00,6.63,6.65,6.62,6.64,204500.0,4.1343,4.1468,4.1281,4.1406,204500.0
2012-07-18 11:40:00,6.64,6.65,6.63,6.64,197400.0,4.1406,4.1468,4.1343,4.1406,197400.0
2012-07-18 11:50:00,6.64,6.64,6.63,6.64,76800.0,4.1406,4.1406,4.1343,4.1406,76800.0
2012-07-18 12:00:00,6.64,6.66,6.63,6.66,300500.0,4.1406,4.153,4.1343,4.153,300500.0
2012-07-18 12:10:00,6.66,6.67,6.65,6.67,132300.0,4.153,4.1593,4.1468,4.1593,132300.0
2012-07-18 12:20:00,6.67,6.67,6.66,6.67,114800.0,4.1593,4.1593,4.153,4.1593,114800.0
2012-07-18 12:30:00,6.67,6.68,6.66,6.67,326800.0,4.1593,4.1655,4.153,4.1593,326800.0
2012-07-18 12:40:00,6.67,6.67,6.66,6.66,93200.0,4.1593,4.1593,4.153,4.153,93200.0
2012-07-18 12:50:00,6.67,6.67,6.66,6.67,83800.0,4.1593,4.1593,4.153,4.1593,83800.0
2012-07-18 13:00:00,6.67,6.68,6.67,6.68,138500.0,4.1593,4.1655,4.1593,4.1655,138500.0
2012-07-18 13:10:00,6.67,6.71,6.67,6.69,913700.0,4.1593,4.1842,4.1593,4.1717,913700.0
2012-07-18 13:20:00,6.7,6.71,6.69,6.71,290900.0,4.178,4.1842,4.1717,4.1842,290900.0
2012-07-18 13:30:00,6.7,6.71,6.67,6.67,211500.0,4.178,4.1842,4.1593,4.1593,211500.0
2012-07-18 13:40:00,6.67,6.68,6.66,6.66,372500.0,4.1593,4.1655,4.153,4.153,372500.0
2012-07-18 13:50:00,6.66,6.67,6.64,6.65,128500.0,4.153,4.1593,4.1406,4.1468,128500.0
2012-07-18 14:00:00,6.65,6.65,6.64,6.65,80900.0,4.1468,4.1468,4.1406,4.1468,80900.0
2012-07-18 14:10:00,6.64,6.65,6.64,6.65,95600.0,4.1406,4.1468,4.1406,4.1468,95600.0
2012-07-18 14:20:00,6.65,6.68,6.64,6.66,762000.0,4.1468,4.1655,4.1406,4.153,762000.0
2012-07-18 14:30:00,6.65,6.66,6.64,6.64,274900.0,4.1468,4.153,4.1406,4.1406,274900.0
2012-07-18 14:40:00,6.64,6.65,6.61,6.62,248400.0,4.1406,4.1468,4.1218,4.1281,248400.0
2012-07-18 14:50:00,6.62,6.62,6.61,6.62,342400.0,4.1281,4.1281,4.1218,4.1281,342400.0
2012-07-18 15:00:00,6.62,6.62,6.61,6.62,94300.0,4.1281,4.1281,4.1218,4.1281,94300.0
2012-07-18 15:10:00,6.61,6.62,6.61,6.62,83800.0,4.1218,4.1281,4.1218,4.1281,83800.0
2012-07-18 15:20:00,6.62,6.63,6.6,6.62,591400.0,4.1281,4.1343,4.1156,4.1281,591400.0
2012-07-18 15:30:00,6.62,6.63,6.61,6.63,300200.0,4.1281,4.1343,4.1218,4.1343,300200.0
2012-07-18 15:40:00,6.63,6.63,6.61,6.61,404900.0,4.1343,4.1343,4.1218,4.1218,404900.0
2012-07-18 15:50:00,6.61,6.62,6.6,6.6,828700.0,4.1218,4.1281,4.1156,4.1156,828700.0
2012-07-19 09:30:00,6.65,6.75,6.65,6.74,996100.0,4.1468,4.2091,4.1468,4.2029,996100.0
2012-07-19 09:40:00,6.74,6.79,6.71,6.76,1513300.0,4.2029,4.2341,4.1842,4.2154,1513300.0
2012-07-19 09:50:00,6.75,6.76,6.71,6.72,466000.0,4.2091,4.2154,4.1842,4.1904,466000.0
2012-07-19 10:00:00,6.71,6.74,6.66,6.68,2662400.0,4.1842,4.2029,4.153,4.1655,2662400.0
2012-07-19 10:10:00,6.67,6.68,6.62,6.65,708800.0,4.1593,4.1655,4.1281,4.1468,708800.0
2012-07-19 10:20:00,6.65,6.68,6.64,6.65,588400.0,4.1468,4.1655,4.1406,4.1468,588400.0
2012-07-19 10:30:00,6.64,6.65,6.61,6.61,284200.0,4.1406,4.1468,4.1218,4.1218,284200.0
2012-07-19 10:40:00,6.62,6.62,6.57,6.58,959600.0,4.1281,4.1281,4.0969,4.1031,959600.0
2012-07-19 10:50:00,6.58,6.66,6.58,6.65,1112000.0,4.1031,4.153,4.1031,4.1468,1112000.0
2012-07-19 11:00:00,6.65,6.65,6.61,6.62,674600.0,4.1468,4.1468,4.1218,4.1281,674600.0
2012-07-19 11:10:00,6.62,6.64,6.62,6.64,111200.0,4.1281,4.1406,4.1281,4.1406,111200.0
2012-07-19 11:20:00,6.64,6.64,6.62,6.62,223900.0,4.1406,4.1406,4.1281,4.1281,223900.0
2012-07-19 11:30:00,6.63,6.65,6.62,6.63,158000.0,4.1343,4.1468,4.1281,4.1343,158000.0
2012-07-19 11:40:00,6.64,6.64,6.61,6.62,190600.0,4.1406,4.1406,4.1218,4.1281,190600.0
2012-07-19 11:50:00,6.61,6.62,6.6,6.6,151700.0,4.1218,4.1281,4.1156,4.1156,151700.0
2012-07-19 12:00:00,6.61,6.61,6.56,6.56,412900.0,4.1218,4.1218,4.0907,4.0907,412900.0
2012-07-19 12:10:00,6.56,6.57,6.56,6.56,96200.0,4.0907,4.0969,4.0907,4.0907,96200.0
2012-07-19 12:20:00,6.56,6.56,6.53,6.54,581900.0,4.0907,4.0907,4.072,4.0782,581900.0
2012-07-19 12:30:00,6.54,6.55,6.54,6.54,94900.0,4.0782,4.0844,4.0782,4.0782,94900.0
2012-07-19 12:40:00,6.54,6.55,6.54,6.54,76700.0,4.0782,4.0844,4.0782,4.0782,76700.0
2012-07-19 12:50:00,6.54,6.55,6.54,6.54,74600.0,4.0782,4.0844,4.0782,4.0782,74600.0
2012-07-19 13:00:00,6.54,6.55,6.54,6.54,75700.0,4.0782,4.0844,4.0782,4.0782,75700.0
2012-07-19 13:10:00,6.55,6.55,6.54,6.54,217600.0,4.0844,4.0844,4.0782,4.0782,217600.0
2012-07-19 13:20:00,6.54,6.56,6.52,6.52,488100.0,4.0782,4.0907,4.0657,4.0657,488100.0
2012-07-19 13:30:00,6.52,6.53,6.52,6.53,57000.0,4.0657,4.072,4.0657,4.072,57000.0
2012-07-19 13:40:00,6.53,6.54,6.49,6.5,469400.0,4.072,4.0782,4.047,4.0533,469400.0
2012-07-19 13:50:00,6.51,6.51,6.47,6.49,478200.0,4.0595,4.0595,4.0345,4.047,478200.0
2012-07-19 14:00:00,6.49,6.51,6.48,6.5,147800.0,4.047,4.0595,4.0408,4.0533,147800.0
2012-07-19 14:10:00,6.5,6.54,6.5,6.53,364300.0,4.0533,4.0782,4.0533,4.072,364300.0
2012-07-19 14:20:00,6.54,6.56,6.51,6.52,665400.0,4.0782,4.0907,4.0595,4.0657,665400.0
2012-07-19 14:30:00,6.52,6.55,6.51,6.55,330400.0,4.0657,4.0844,4.0595,4.0844,330400.0
2012-07-19 14:40:00,6.54,6.55,6.54,6.54,172700.0,4.0782,4.0844,4.0782,4.0782,172700.0
2012-07-19 14:50:00,6.55,6.55,6.54,6.54,260100.0,4.0844,4.0844,4.0782,4.0782,260100.0
2012-07-19 15:00:00,6.55,6.57,6.54,6.55,416400.0,4.0844,4.0969,4.0782,4.0844,416400.0
2012-07-19 15:10:00,6.55,6.56,6.54,6.54,282500.0,4.0844,4.0907,4.0782,4.0782,282500.0
2012-07-19 15:20:00,6.54,6.55,6.54,6.54,225100.0,4.0782,4.0844,4.0782,4.0782,225100.0
2012-07-19 15:30:00,6.54,6.56,6.54,6.55,549800.0,4.0782,4.0907,4.0782,4.0844,549800.0
2012-07-19 15:40:00,6.56,6.56,6.55,6.55,342300.0,4.0907,4.0907,4.0844,4.0844,342300.0
2012-07-19 15:50:00,6.55,6.56,6.52,6.55,1545900.0,4.0844,4.0907,4.0657,4.0844,1545900.0
2012-07-20 09:30:00,6.49,6.53,6.44,6.46,758800.0,4.047,4.072,4.0158,4.0283,758800.0
2012-07-20 09:40:00,6.46,6.47,6.42,6.42,227700.0,4.0283,4.0345,4.0034,4.0034,227700.0
2012-07-20 09:50:00,6.42,6.48,6.42,6.47,261400.0,4.0034,4.0408,4.0034,4.0345,261400.0
2012-07-20 10:00:00,6.48,6.51,6.46,6.5,285100.0,4.0408,4.0595,4.0283,4.0533,285100.0
2012-07-20 10:10:00,6.51,6.52,6.49,6.5,174600.0,4.0595,4.0657,4.047,4.0533,174600.0
2012-07-20 10:20:00,6.49,6.5,6.48,6.48,121900.0,4.047,4.0533,4.0408,4.0408,121900.0
2012-07-20 10:30:00,6.48,6.5,6.47,6.49,347300.0,4.0408,4.0533,4.0345,4.047,347300.0
2012-07-20 10:40:00,6.5,6.5,6.48,6.49,149800.0,4.0533,4.0533,4.0408,4.047,149800.0
2012-07-20 10:50:00,6.48,6.49,6.47,6.47,302100.0,4.0408,4.047,4.0345,4.0345,302100.0
2012-07-20 11:00:00,6.47,6.48,6.45,6.45,255700.0,4.0345,4.0408,4.0221,4.0221,255700.0
2012-07-20 11:10:00,6.45,6.46,6.43,6.45,697400.0,4.0221,4.0283,4.0096,4.0221,697400.0
2012-07-20 11:20:00,6.46,6.46,6.41,6.41,534500.0,4.0283,4.0283,3.9971,3.9971,534500.0
2012-07-20 11:30:00,6.41,6.42,6.41,6.42,97800.0,3.9971,4.0034,3.9971,4.0034,97800.0
2012-07-20 11:40:00,6.42,6.44,6.41,6.44,233300.0,4.0034,4.0158,3.9971,4.0158,233300.0
2012-07-20 11:50:00,6.44,6.44,6.41,6.41,238300.0,4.0158,4.0158,3.9971,3.9971,238300.0
2012-07-20 12:00:00,6.41,6.42,6.39,6.4,310900.0,3.9971,4.0034,3.9847,3.9909,310900.0
2012-07-20 12:10:00,6.4,6.4,6.39,6.39,151100.0,3.9909,3.9909,3.9847,3.9847,151100.0
2012-07-20 12:20:00,6.39,6.4,6.38,6.38,174000.0,3.9847,3.9909,3.9784,3.9784,174000.0
2012-07-20 12:30:00,6.38,6.39,6.37,6.37,181700.0,3.9784,3.9847,3.9722,3.9722,181700.0
2012-07-20 12:40:00,6.37,6.38,6.37,6.38,60900.0,3.9722,3.9784,3.9722,3.9784,60900.0
2012-07-20 12:50:00,6.37,6.39,6.37,6.39,233000.0,3.9722,3.9847,3.9722,3.9847,233000.0
2012-07-20 13:00:00,6.39,6.42,6.38,6.42,398900.0,3.9847,4.0034,3.9784,4.0034,398900.0
2012-07-20 13:10:00,6.42,6.42,6.41,6.41,135300.0,4.0034,4.0034,3.9971,3.9971,135300.0
2012-07-20 13:20:00,6.42,6.42,6.39,6.4,250000.0,4.0034,4.0034,3.9847,3.9909,250000.0
2012-07-20 13:30:00,6.4,6.41,6.39,6.39,161400.0,3.9909,3.9971,3.9847,3.9847,161400.0
2012-07-20 13:40:00,6.39,6.4,6.39,6.39,124800.0,3.9847,3.9909,3.9847,3.9847,124800.0
2012-07-20 13:50:00,6.39,6.41,6.39,6.4,215000.0,3.9847,3.9971,3.9847,3.9909,215000.0
2012-07-20 14:00:00,6.41,6.41,6.4,6.4,71000.0,3.9971,3.9971,3.9909,3.9909,71000.0
2012-07-20 14:10:00,6.4,6.41,6.4,6.4,69000.0,3.9909,3.9971,3.9909,3.9909,69000.0
2012-07-20 14:20:00,6.4,6.41,6.38,6.38,158900.0,3.9909,3.9971,3.9784,3.9784,158900.0
2012-07-20 14:30:00,6.38,6.39,6.37,6.37,149200.0,3.9784,3.9847,3.9722,3.9722,149200.0
2012-07-20 14:40:00,6.37,6.38,6.36,6.38,130300.0,3.9722,3.9784,3.966,3.9784,130300.0
2012-07-20 14:50:00,6.37,6.39,6.37,6.38,177700.0,3.9722,3.9847,3.9722,3.9784,177700.0
2012-07-20 15:00:00,6.39,6.39,6.38,6.38,63700.0,3.9847,3.9847,3.9784,3.9784,63700.0
2012-07-20 15:10:00,6.38,6.39,6.38,6.38,98200.0,3.9784,3.9847,3.9784,3.9784,98200.0
2012-07-20 15:20:00,6.38,6.39,6.38,6.38,234800.0,3.9784,3.9847,3.9784,3.9784,234800.0
2012-07-20 15:30:00,6.38,6.39,6.38,6.38,156800.0,3.9784,3.9847,3.9784,3.9784,156800.0
2012-07-20 15:40:00,6.38,6.39,6.34,6.34,2599500.0,3.9784,3.9847,3.9535,3.9535,2599500.0
2012-07-20 15:50:00,6.35,6.36,6.32,6.33,2161800.0,3.9597,3.966,3.941,3.9472,2161800.0
2012-07-23 09:30:00,6.25,6.28,6.2,6.26,840100.0,3.8974,3.9161,3.8662,3.9036,840100.0
2012-07-23 09:40:00,6.26,6.27,6.22,6.22,825900.0,3.9036,3.9098,3.8787,3.8787,825900.0
2012-07-23 09:50:00,6.22,6.23,6.2,6.21,532600.0,3.8787,3.8849,3.8662,3.8724,532600.0
2012-07-23 10:00:00,6.21,6.21,6.2,6.2,87900.0,3.8724,3.8724,3.8662,3.8662,87900.0
2012-07-23 10:10:00,6.21,6.22,6.2,6.21,128300.0,3.8724,3.8787,3.8662,3.8724,128300.0
2012-07-23 10:20:00,6.22,6.22,6.2,6.21,191500.0,3.8787,3.8787,3.8662,3.8724,191500.0
2012-07-23 10:30:00,6.21,6.22,6.2,6.21,232800.0,3.8724,3.8787,3.8662,3.8724,232800.0
2012-07-23 10:40:00,6.21,6.22,6.21,6.21,130300.0,3.8724,3.8787,3.8724,3.8724,130300.0
2012-07-23 10:50:00,6.21,6.22,6.2,6.2,197400.0,3.8724,3.8787,3.8662,3.8662,197400.0
2012-07-23 11:00:00,6.2,6.21,6.17,6.2,857400.0,3.8662,3.8724,3.8475,3.8662,857400.0
2012-07-23 11:10:00,6.2,6.21,6.19,6.19,565900.0,3.8662,3.8724,3.8599,3.8599,565900.0
2012-07-23 11:20:00,6.19,6.2,6.18,6.19,229800.0,3.8599,3.8662,3.8537,3.8599,229800.0
2012-07-23 11:30:00,6.18,6.2,6.17,6.17,229600.0,3.8537,3.8662,3.8475,3.8475,229600.0
2012-07-23 11:40:00,6.17,6.19,6.17,6.18,188800.0,3.8475,3.8599,3.8475,3.8537,188800.0
2012-07-23 11:50:00,6.18,6.19,6.18,6.18,107200.0,3.8537,3.8599,3.8537,3.8537,107200.0
2012-07-23 12:00:00,6.19,6.19,6.17,6.18,163000.0,3.8599,3.8599,3.8475,3.8537,163000.0
2012-07-23 12:10:00,6.18,6.18,6.17,6.17,84200.0,3.8537,3.8537,3.8475,3.8475,84200.0
2012-07-23 12:20:00,6.18,6.18,6.17,6.18,325800.0,3.8537,3.8537,3.8475,3.8537,325800.0
2012-07-23 12:30:00,6.18,6.18,6.16,6.17,416600.0,3.8537,3.8537,3.8412,3.8475,416600.0
2012-07-23 12:40:00,6.17,6.2,6.16,6.2,458700.0,3.8475,3.8662,3.8412,3.8662,458700.0
2012-07-23 12:50:00,6.2,6.2,6.17,6.18,580200.0,3.8662,3.8662,3.8475,3.8537,580200.0
2012-07-23 13:00:00,6.18,6.18,6.17,6.18,72300.0,3.8537,3.8537,3.8475,3.8537,72300.0
2012-07-23 13:10:00,6.17,6.2,6.17,6.2,176700.0,3.8475,3.8662,3.8475,3.8662,176700.0
2012-07-23 13:20:00,6.2,6.21,6.19,6.21,163800.0,3.8662,3.8724,3.8599,3.8724,163800.0
2012-07-23 13:30:00,6.21,6.23,6.21,6.23,252500.0,3.8724,3.8849,3.8724,3.8849,252500.0
2012-07-23 13:40:00,6.23,6.23,6.22,6.22,196100.0,3.8849,3.8849,3.8787,3.8787,196100.0
2012-07-23 13:50:00,6.23,6.23,6.2,6.21,542900.0,3.8849,3.8849,3.8662,3.8724,542900.0
2012-07-23 14:00:00,6.22,6.23,6.21,6.23,287000.0,3.8787,3.8849,3.8724,3.8849,287000.0
2012-07-23 14:10:00,6.22,6.23,6.22,6.22,80800.0,3.8787,3.8849,3.8787,3.8787,80800.0
2012-07-23 14:20:00,6.23,6.23,6.2,6.21,123600.0,3.8849,3.8849,3.8662,3.8724,123600.0
2012-07-23 14:30:00,6.21,6.21,6.2,6.21,39200.0,3.8724,3.8724,3.8662,3.8724,39200.0
2012-07-23 14:40:00,6.21,6.21,6.2,6.21,39500.0,3.8724,3.8724,3.8662,3.8724,39500.0
2012-07-23 14:50:00,6.21,6.21,6.2,6.21,66200.0,3.8724,3.8724,3.8662,3.8724,66200.0
2012-07-23 15:00:00,6.21,6.21,6.18,6.2,391700.0,3.8724,3.8724,3.8537,3.8662,391700.0
2012-07-23 15:10:00,6.2,6.2,6.19,6.2,82400.0,3.8662,3.8662,3.8599,3.8662,82400.0
2012-07-23 15:20:00,6.2,6.22,6.19,6.21,964500.0,3.8662,3.8787,3.8599,3.8724,964500.0
2012-07-23 15:30:00,6.22,6.22,6.2,6.2,309700.0,3.8787,3.8787,3.8662,3.8662,309700.0
2012-07-23 15:40:00,6.2,6.23,6.2,6.21,743500.0,3.8662,3.8849,3.8662,3.8724,743500.0
2012-07-23 15:50:00,6.21,6.22,6.18,6.19,2803200.0,3.8724,3.8787,3.8537,3.8599,2803200.0
2012-07-24 09:30:00,6.3,6.33,6.24,6.26,617100.0,3.9285,3.9472,3.8911,3.9036,617100.0
2012-07-24 09:40:00,6.27,6.34,6.25,6.32,760600.0,3.9098,3.9535,3.8974,3.941,760600.0
2012-07-24 09:50:00,6.32,6.33,6.28,6.29,587200.0,3.941,3.9472,3.9161,3.9223,587200.0
2012-07-24 10:00:00,6.29,6.32,6.28,6.29,1552100.0,3.9223,3.941,3.9161,3.9223,1552100.0
2012-07-24 10:10:00,6.29,6.31,6.26,6.26,889500.0,3.9223,3.9348,3.9036,3.9036,889500.0
2012-07-24 10:20:00,6.26,6.29,6.25,6.28,887600.0,3.9036,3.9223,3.8974,3.9161,887600.0
2012-07-24 10:30:00,6.28,6.3,6.27,6.3,294500.0,3.9161,3.9285,3.9098,3.9285,294500.0
2012-07-24 10:40:00,6.3,6.3,6.26,6.27,771600.0,3.9285,3.9285,3.9036,3.9098,771600.0
2012-07-24 10:50:00,6.27,6.29,6.24,6.24,1142200.0,3.9098,3.9223,3.8911,3.8911,1142200.0
2012-07-24 11:00:00,6.24,6.29,6.24,6.27,689500.0,3.8911,3.9223,3.8911,3.9098,689500.0
2012-07-24 11:10:00,6.27,6.29,6.26,6.29,210700.0,3.9098,3.9223,3.9036,3.9223,210700.0
2012-07-24 11:20:00,6.29,6.3,6.28,6.28,414700.0,3.9223,3.9285,3.9161,3.9161,414700.0
2012-07-24 11:30:00,6.28,6.29,6.22,6.22,474800.0,3.9161,3.9223,3.8787,3.8787,474800.0
2012-07-24 11:40:00,6.22,6.24,6.22,6.23,318200.0,3.8787,3.8911,3.8787,3.8849,318200.0
2012-07-24 11:50:00,6.23,6.24,6.21,6.21,320000.0,3.8849,3.8911,3.8724,3.8724,320000.0
2012-07-24 12:00:00,6.21,6.22,6.19,6.21,356900.0,3.8724,3.8787,3.8599,3.8724,356900.0
2012-07-24 12:10:00,6.21,6.22,6.2,6.21,312100.0,3.8724,3.8787,3.8662,3.8724,312100.0
2012-07-24 12:20:00,6.21,6.22,6.2,6.21,285600.0,3.8724,3.8787,3.8662,3.8724,285600.0
2012-07-24 12:30:00,6.21,6.24,6.2,6.23,340300.0,3.8724,3.8911,3.8662,3.8849,340300.0
2012-07-24 12:40:00,6.23,6.26,6.23,6.25,329800.0,3.8849,3.9036,3.8849,3.8974,329800.0
2012-07-24 12:50:00,6.25,6.26,6.24,6.25,287300.0,3.8974,3.9036,3.8911,3.8974,287300.0
2012-07-24 13:00:00,6.26,6.26,6.25,6.25,104100.0,3.9036,3.9036,3.8974,3.8974,104100.0
2012-07-24 13:10:00,6.25,6.27,6.24,6.27,351800.0,3.8974,3.9098,3.8911,3.9098,351800.0
2012-07-24 13:20:00,6.27,6.27,6.25,6.25,114700.0,3.9098,3.9098,3.8974,3.8974,114700.0
2012-07-24 13:30:00,6.25,6.26,6.25,6.26,30800.0,3.8974,3.9036,3.8974,3.9036,30800.0
2012-07-24 13:40:00,6.26,6.26,6.24,6.24,165900.0,3.9036,3.9036,3.8911,3.8911,165900.0
2012-07-24 13:50:00,6.25,6.27,6.24,6.25,315900.0,3.8974,3.9098,3.8911,3.8974,315900.0
2012-07-24 14:00:00,6.24,6.25,6.23,6.23,71700.0,3.8911,3.8974,3.8849,3.8849,71700.0
2012-07-24 14:10:00,6.23,6.24,6.23,6.24,50800.0,3.8849,3.8911,3.8849,3.8911,50800.0
2012-07-24 14:20:00,6.24,6.24,6.22,6.22,80500.0,3.8911,3.8911,3.8787,3.8787,80500.0
2012-07-24 14:30:00,6.22,6.24,6.21,6.24,206600.0,3.8787,3.8911,3.8724,3.8911,206600.0
2012-07-24 14:40:00,6.24,6.25,6.23,6.24,299100.0,3.8911,3.8974,3.8849,3.8911,299100.0
2012-07-24 14:50:00,6.25,6.25,6.24,6.25,47400.0,3.8974,3.8974,3.8911,3.8974,47400.0
2012-07-24 15:00:00,6.25,6.26,6.24,6.25,479600.0,3.8974,3.9036,3.8911,3.8974,479600.0
2012-07-24 15:10:00,6.25,6.25,6.23,6.24,169000.0,3.8974,3.8974,3.8849,3.8911,169000.0
2012-07-24 15:20:00,6.24,6.27,6.23,6.27,293100.0,3.8911,3.9098,3.8849,3.9098,293100.0
2012-07-24 15:30:00,6.27,6.29,6.26,6.28,644900.0,3.9098,3.9223,3.9036,3.9161,644900.0
2012-07-24 15:40:00,6.29,6.3,6.27,6.27,649500.0,3.9223,3.9285,3.9098,3.9098,649500.0
2012-07-24 15:50:00,6.27,6.31,6.26,6.29,1749900.0,3.9098,3.9348,3.9036,3.9223,1749900.0
2012-07-25 09:30:00,6.32,6.33,6.29,6.33,479400.0,3.941,3.9472,3.9223,3.9472,479400.0
2012-07-25 09:40:00,6.33,6.33,6.27,6.28,207300.0,3.9472,3.9472,3.9098,3.9161,207300.0
2012-07-25 09:50:00,6.27,6.29,6.25,6.29,308100.0,3.9098,3.9223,3.8974,3.9223,308100.0
2012-07-25 10:00:00,6.29,6.29,6.24,6.26,407700.0,3.9223,3.9223,3.8911,3.9036,407700.0
2012-07-25 10:10:00,6.25,6.29,6.25,6.29,1503700.0,3.8974,3.9223,3.8974,3.9223,1503700.0
2012-07-25 10:20:00,6.29,6.29,6.28,6.28,423700.0,3.9223,3.9223,3.9161,3.9161,423700.0
2012-07-25 10:30:00,6.29,6.3,6.28,6.29,330600.0,3.9223,3.9285,3.9161,3.9223,330600.0
2012-07-25 10:40:00,6.29,6.31,6.28,6.28,350500.0,3.9223,3.9348,3.9161,3.9161,350500.0
2012-07-25 10:50:00,6.28,6.29,6.25,6.25,283400.0,3.9161,3.9223,3.8974,3.8974,283400.0
2012-07-25 11:00:00,6.25,6.27,6.25,6.25,378700.0,3.8974,3.9098,3.8974,3.8974,378700.0
2012-07-25 11:10:00,6.25,6.29,6.25,6.27,759300.0,3.8974,3.9223,3.8974,3.9098,759300.0
2012-07-25 11:20:00,6.28,6.29,6.27,6.29,202500.0,3.9161,3.9223,3.9098,3.9223,202500.0
2012-07-25 11:30:00,6.29,6.29,6.28,6.29,183100.0,3.9223,3.9223,3.9161,3.9223,183100.0
2012-07-25 11:40:00,6.29,6.29,6.28,6.29,114000.0,3.9223,3.9223,3.9161,3.9223,114000.0
2012-07-25 11:50:00,6.29,6.29,6.25,6.26,846800.0,3.9223,3.9223,3.8974,3.9036,846800.0
2012-07-25 12:00:00,6.26,6.29,6.26,6.29,222800.0,3.9036,3.9223,3.9036,3.9223,222800.0
2012-07-25 12:10:00,6.29,6.29,6.28,6.28,92800.0,3.9223,3.9223,3.9161,3.9161,92800.0
2012-07-25 12:20:00,6.29,6.29,6.28,6.29,100200.0,3.9223,3.9223,3.9161,3.9223,100200.0
2012-07-25 12:30:00,6.29,6.29,6.28,6.29,59500.0,3.9223,3.9223,3.9161,3.9223,59500.0
2012-07-25 12:40:00,6.29,6.29,6.28,6.29,88000.0,3.9223,3.9223,3.9161,3.9223,88000.0
2012-07-25 12:50:00,6.28,6.29,6.28,6.29,71000.0,3.9161,3.9223,3.9161,3.9223,71000.0
2012-07-25 13:00:00,6.29,6.29,6.28,6.29,107900.0,3.9223,3.9223,3.9161,3.9223,107900.0
2012-07-25 13:10:00,6.29,6.29,6.28,6.28,64500.0,3.9223,3.9223,3.9161,3.9161,64500.0
2012-07-25 13:20:00,6.28,6.3,6.28,6.29,255000.0,3.9161,3.9285,3.9161,3.9223,255000.0
2012-07-25 13:30:00,6.29,6.31,6.29,6.3,203500.0,3.9223,3.9348,3.9223,3.9285,203500.0
2012-07-25 13:40:00,6.3,6.31,6.26,6.26,789200.0,3.9285,3.9348,3.9036,3.9036,789200.0
2012-07-25 13:50:00,6.26,6.27,6.26,6.26,87000.0,3.9036,3.9098,3.9036,3.9036,87000.0
2012-07-25 14:00:00,6.26,6.27,6.26,6.26,51800.0,3.9036,3.9098,3.9036,3.9036,51800.0
2012-07-25 14:10:00,6.27,6.27,6.26,6.26,65100.0,3.9098,3.9098,3.9036,3.9036,65100.0
2012-07-25 14:20:00,6.27,6.28,6.26,6.28,157400.0,3.9098,3.9161,3.9036,3.9161,157400.0
2012-07-25 14:30:00,6.28,6.28,6.27,6.27,69000.0,3.9161,3.9161,3.9098,3.9098,69000.0
2012-07-25 14:40:00,6.28,6.29,6.27,6.28,305600.0,3.9161,3.9223,3.9098,3.9161,305600.0
2012-07-25 14:50:00,6.27,6.29,6.27,6.29,211800.0,3.9098,3.9223,3.9098,3.9223,211800.0
2012-07-25 15:00:00,6.29,6.29,6.28,6.29,91500.0,3.9223,3.9223,3.9161,3.9223,91500.0
2012-07-25 15:10:00,6.29,6.29,6.28,6.28,89700.0,3.9223,3.9223,3.9161,3.9161,89700.0
2012-07-25 15:20:00,6.29,6.29,6.28,6.29,394800.0,3.9223,3.9223,3.9161,3.9223,394800.0
2012-07-25 15:30:00,6.29,6.29,6.26,6.26,362800.0,3.9223,3.9223,3.9036,3.9036,362800.0
2012-07-25 15:40:00,6.27,6.27,6.25,6.25,208600.0,3.9098,3.9098,3.8974,3.8974,208600.0
2012-07-25 15:50:00,6.25,6.29,6.25,6.28,1341700.0,3.8974,3.9223,3.8974,3.9161,1341700.0
2012-07-26 09:30:00,6.38,6.39,6.3,6.36,587900.0,3.9784,3.9847,3.9285,3.966,587900.0
2012-07-26 09:40:00,6.35,6.36,6.3,6.32,514000.0,3.9597,3.966,3.9285,3.941,514000.0
2012-07-26 09:50:00,6.32,6.33,6.31,6.33,79400.0,3.941,3.9472,3.9348,3.9472,79400.0
2012-07-26 10:00:00,6.32,6.36,6.3,6.36,352300.0,3.941,3.966,3.9285,3.966,352300.0
2012-07-26 10:10:00,6.36,6.36,6.34,6.35,267200.0,3.966,3.966,3.9535,3.9597,267200.0
2012-07-26 10:20:00,6.35,6.36,6.34,6.36,227700.0,3.9597,3.966,3.9535,3.966,227700.0
2012-07-26 10:30:00,6.36,6.38,6.35,6.36,620600.0,3.966,3.9784,3.9597,3.966,620600.0
2012-07-26 10:40:00,6.36,6.36,6.33,6.36,434200.0,3.966,3.966,3.9472,3.966,434200.0
2012-07-26 10:50:00,6.36,6.37,6.35,6.37,382900.0,3.966,3.9722,3.9597,3.9722,382900.0
2012-07-26 11:00:00,6.37,6.38,6.34,6.35,370600.0,3.9722,3.9784,3.9535,3.9597,370600.0
2012-07-26 11:10:00,6.35,6.39,6.34,6.39,301700.0,3.9597,3.9847,3.9535,3.9847,301700.0
2012-07-26 11:20:00,6.39,6.4,6.38,6.4,233900.0,3.9847,3.9909,3.9784,3.9909,233900.0
2012-07-26 11:30:00,6.4,6.4,6.39,6.4,224100.0,3.9909,3.9909,3.9847,3.9909,224100.0
2012-07-26 11:40:00,6.4,6.4,6.38,6.38,128300.0,3.9909,3.9909,3.9784,3.9784,128300.0
2012-07-26 11:50:00,6.39,6.39,6.38,6.39,77500.0,3.9847,3.9847,3.9784,3.9847,77500.0
2012-07-26 12:00:00,6.39,6.39,6.38,6.39,54400.0,3.9847,3.9847,3.9784,3.9847,54400.0
2012-07-26 12:10:00,6.39,6.4,6.38,6.4,193500.0,3.9847,3.9909,3.9784,3.9909,193500.0
2012-07-26 12:20:00,6.4,6.42,6.39,6.42,541900.0,3.9909,4.0034,3.9847,4.0034,541900.0
2012-07-26 12:30:00,6.42,6.43,6.42,6.43,166000.0,4.0034,4.0096,4.0034,4.0096,166000.0
2012-07-26 12:40:00,6.43,6.43,6.42,6.42,46800.0,4.0096,4.0096,4.0034,4.0034,46800.0
2012-07-26 12:50:00,6.43,6.44,6.42,6.43,398900.0,4.0096,4.0158,4.0034,4.0096,398900.0
2012-07-26 13:00:00,6.44,6.44,6.43,6.44,64800.0,4.0158,4.0158,4.0096,4.0158,64800.0
2012-07-26 13:10:00,6.44,6.44,6.43,6.43,112500.0,4.0158,4.0158,4.0096,4.0096,112500.0
2012-07-26 13:20:00,6.43,6.44,6.41,6.44,337400.0,4.0096,4.0158,3.9971,4.0158,337400.0
2012-07-26 13:30:00,6.44,6.44,6.42,6.42,164700.0,4.0158,4.0158,4.0034,4.0034,164700.0
2012-07-26 13:40:00,6.43,6.43,6.4,6.4,278000.0,4.0096,4.0096,3.9909,3.9909,278000.0
2012-07-26 13:50:00,6.41,6.41,6.39,6.4,496700.0,3.9971,3.9971,3.9847,3.9909,496700.0
2012-07-26 14:00:00,6.39,6.41,6.39,6.39,294000.0,3.9847,3.9971,3.9847,3.9847,294000.0
2012-07-26 14:10:00,6.4,6.4,6.39,6.4,17800.0,3.9909,3.9909,3.9847,3.9909,17800.0
2012-07-26 14:20:00,6.39,6.4,6.39,6.4,55300.0,3.9847,3.9909,3.9847,3.9909,55300.0
2012-07-26 14:30:00,6.4,6.4,6.39,6.4,198200.0,3.9909,3.9909,3.9847,3.9909,198200.0
2012-07-26 14:40:00,6.4,6.41,6.39,6.4,244300.0,3.9909,3.9971,3.9847,3.9909,244300.0
2012-07-26 14:50:00,6.41,6.41,6.39,6.39,107100.0,3.9971,3.9971,3.9847,3.9847,107100.0
2012-07-26 15:00:00,6.39,6.4,6.39,6.4,84500.0,3.9847,3.9909,3.9847,3.9909,84500.0
2012-07-26 15:10:00,6.4,6.4,6.39,6.4,106000.0,3.9909,3.9909,3.9847,3.9909,106000.0
2012-07-26 15:20:00,6.4,6.41,6.39,6.4,247800.0,3.9909,3.9971,3.9847,3.9909,247800.0
2012-07-26 15:30:00,6.4,6.4,6.39,6.4,104700.0,3.9909,3.9909,3.9847,3.9909,104700.0
2012-07-26 15:40:00,6.4,6.42,6.39,6.41,588300.0,3.9909,4.0034,3.9847,3.9971,588300.0
2012-07-26 15:50:00,6.42,6.42,6.4,6.41,592500.0,4.0034,4.0034,3.9909,3.9971,592500.0
2012-07-27 09:30:00,6.47,6.47,6.41,6.42,190000.0,4.0345,4.0345,3.9971,4.0034,190000.0
2012-07-27 09:40:00,6.42,6.43,6.37,6.4,296400.0,4.0034,4.0096,3.9722,3.9909,296400.0
2012-07-27 09:50:00,6.4,6.42,6.39,6.41,340000.0,3.9909,4.0034,3.9847,3.9971,340000.0
2012-07-27 10:00:00,6.41,6.45,6.41,6.43,417300.0,3.9971,4.0221,3.9971,4.0096,417300.0
2012-07-27 10:10:00,6.43,6.43,6.42,6.42,91600.0,4.0096,4.0096,4.0034,4.0034,91600.0
2012-07-27 10:20:00,6.43,6.43,6.39,6.42,229900.0,4.0096,4.0096,3.9847,4.0034,229900.0
2012-07-27 10:30:00,6.42,6.44,6.41,6.42,612000.0,4.0034,4.0158,3.9971,4.0034,612000.0
2012-07-27 10:40:00,6.43,6.44,6.42,6.44,77100.0,4.0096,4.0158,4.0034,4.0158,77100.0
2012-07-27 10:50:00,6.44,6.45,6.42,6.44,99600.0,4.0158,4.0221,4.0034,4.0158,99600.0
2012-07-27 11:00:00,6.45,6.46,6.44,6.45,65100.0,4.0221,4.0283,4.0158,4.0221,65100.0
2012-07-27 11:10:00,6.46,6.46,6.43,6.43,78900.0,4.0283,4.0283,4.0096,4.0096,78900.0
2012-07-27 11:20:00,6.44,6.44,6.42,6.42,152600.0,4.0158,4.0158,4.0034,4.0034,152600.0
2012-07-27 11:30:00,6.42,6.43,6.38,6.39,569400.0,4.0034,4.0096,3.9784,3.9847,569400.0
2012-07-27 11:40:00,6.39,6.39,6.38,6.39,36200.0,3.9847,3.9847,3.9784,3.9847,36200.0
2012-07-27 11:50:00,6.38,6.39,6.38,6.38,26100.0,3.9784,3.9847,3.9784,3.9784,26100.0
2012-07-27 12:00:00,6.39,6.39,6.38,6.39,70700.0,3.9847,3.9847,3.9784,3.9847,70700.0
2012-07-27 12:10:00,6.39,6.4,6.38,6.39,195000.0,3.9847,3.9909,3.9784,3.9847,195000.0
2012-07-27 12:20:00,6.39,6.39,6.38,6.38,11800.0,3.9847,3.9847,3.9784,3.9784,11800.0
2012-07-27 12:30:00,6.38,6.41,6.38,6.39,164300.0,3.9784,3.9971,3.9784,3.9847,164300.0
2012-07-27 12:40:00,6.4,6.4,6.39,6.4,27900.0,3.9909,3.9909,3.9847,3.9909,27900.0
2012-07-27 12:50:00,6.4,6.4,6.39,6.4,29300.0,3.9909,3.9909,3.9847,3.9909,29300.0
2012-07-27 13:00:00,6.4,6.42,6.39,6.4,269100.0,3.9909,4.0034,3.9847,3.9909,269100.0
2012-07-27 13:10:00,6.41,6.41,6.4,6.41,13400.0,3.9971,3.9971,3.9909,3.9971,13400.0
2012-07-27 13:20:00,6.4,6.45,6.4,6.45,646200.0,3.9909,4.0221,3.9909,4.0221,646200.0
2012-07-27 13:30:00,6.45,6.5,6.44,6.49,392300.0,4.0221,4.0533,4.0158,4.047,392300.0
2012-07-27 13:40:00,6.48,6.49,6.45,6.46,518400.0,4.0408,4.047,4.0221,4.0283,518400.0
2012-07-27 13:50:00,6.46,6.49,6.45,6.48,527700.0,4.0283,4.047,4.0221,4.0408,527700.0
2012-07-27 14:00:00,6.49,6.5,6.46,6.47,416600.0,4.047,4.0533,4.0283,4.0345,416600.0
2012-07-27 14:10:00,6.47,6.48,6.46,6.46,148000.0,4.0345,4.0408,4.0283,4.0283,148000.0
2012-07-27 14:20:00,6.46,6.47,6.44,6.45,180000.0,4.0283,4.0345,4.0158,4.0221,180000.0
2012-07-27 14:30:00,6.46,6.47,6.43,6.43,653900.0,4.0283,4.0345,4.0096,4.0096,653900.0
2012-07-27 14:40:00,6.44,6.45,6.43,6.43,171300.0,4.0158,4.0221,4.0096,4.0096,171300.0
2012-07-27 14:50:00,6.44,6.45,6.43,6.45,76700.0,4.0158,4.0221,4.0096,4.0221,76700.0
2012-07-27 15:00:00,6.45,6.46,6.43,6.44,446200.0,4.0221,4.0283,4.0096,4.0158,446200.0
2012-07-27 15:10:00,6.45,6.45,6.44,6.45,98200.0,4.0221,4.0221,4.0158,4.0221,98200.0
2012-07-27 15:20:00,6.44,6.45,6.43,6.44,103400.0,4.0158,4.0221,4.0096,4.0158,103400.0
2012-07-27 15:30:00,6.44,6.46,6.43,6.44,524000.0,4.0158,4.0283,4.0096,4.0158,524000.0
2012-07-27 15:40:00,6.43,6.44,6.43,6.44,245400.0,4.0096,4.0158,4.0096,4.0158,245400.0
2012-07-27 15:50:00,6.44,6.44,6.38,6.4,1412900.0,4.0158,4.0158,3.9784,3.9909,1412900.0
2012-07-30 09:30:00,6.36,6.41,6.35,6.38,425600.0,3.966,3.9971,3.9597,3.9784,425600.0
2012-07-30 09:40:00,6.39,6.39,6.36,6.36,116000.0,3.9847,3.9847,3.966,3.966,116000.0
2012-07-30 09:50:00,6.36,6.37,6.34,6.37,163900.0,3.966,3.9722,3.9535,3.9722,163900.0
2012-07-30 10:00:00,6.37,6.37,6.35,6.35,104800.0,3.9722,3.9722,3.9597,3.9597,104800.0
2012-07-30 10:10:00,6.36,6.39,6.35,6.38,256000.0,3.966,3.9847,3.9597,3.9784,256000.0
2012-07-30 10:20:00,6.39,6.41,6.38,6.4,72200.0,3.9847,3.9971,3.9784,3.9909,72200.0
2012-07-30 10:30:00,6.41,6.41,6.39,6.39,99100.0,3.9971,3.9971,3.9847,3.9847,99100.0
2012-07-30 10:40:00,6.4,6.41,6.38,6.38,196300.0,3.9909,3.9971,3.9784,3.9784,196300.0
2012-07-30 10:50:00,6.39,6.4,6.36,6.36,157300.0,3.9847,3.9909,3.966,3.966,157300.0
2012-07-30 11:00:00,6.37,6.38,6.36,6.38,80000.0,3.9722,3.9784,3.966,3.9784,80000.0
2012-07-30 11:10:00,6.38,6.38,6.36,6.37,118600.0,3.9784,3.9784,3.966,3.9722,118600.0
2012-07-30 11:20:00,6.36,6.37,6.36,6.37,74100.0,3.966,3.9722,3.966,3.9722,74100.0
2012-07-30 11:30:00,6.36,6.37,6.34,6.35,252700.0,3.966,3.9722,3.9535,3.9597,252700.0
2012-07-30 11:40:00,6.34,6.36,6.34,6.36,116100.0,3.9535,3.966,3.9535,3.966,116100.0
2012-07-30 11:50:00,6.36,6.36,6.35,6.35,15200.0,3.966,3.966,3.9597,3.9597,15200.0
2012-07-30 12:00:00,6.35,6.36,6.34,6.35,68500.0,3.9597,3.966,3.9535,3.9597,68500.0
2012-07-30 12:10:00,6.34,6.35,6.33,6.33,72000.0,3.9535,3.9597,3.9472,3.9472,72000.0
2012-07-30 12:20:00,6.33,6.34,6.33,6.34,58200.0,3.9472,3.9535,3.9472,3.9535,58200.0
2012-07-30 12:30:00,6.34,6.35,6.33,6.35,113400.0,3.9535,3.9597,3.9472,3.9597,113400.0
2012-07-30 12:40:00,6.35,6.36,6.34,6.36,57400.0,3.9597,3.966,3.9535,3.966,57400.0
2012-07-30 12:50:00,6.36,6.36,6.35,6.36,97200.0,3.966,3.966,3.9597,3.966,97200.0
2012-07-30 13:00:00,6.35,6.36,6.34,6.35,62200.0,3.9597,3.966,3.9535,3.9597,62200.0
2012-07-30 13:10:00,6.35,6.35,6.34,6.34,34800.0,3.9597,3.9597,3.9535,3.9535,34800.0
2012-07-30 13:20:00,6.35,6.36,6.34,6.36,73900.0,3.9597,3.966,3.9535,3.966,73900.0
2012-07-30 13:30:00,6.35,6.36,6.35,6.36,50300.0,3.9597,3.966,3.9597,3.966,50300.0
2012-07-30 13:40:00,6.36,6.36,6.34,6.35,90000.0,3.966,3.966,3.9535,3.9597,90000.0
2012-07-30 13:50:00,6.35,6.35,6.34,6.34,42600.0,3.9597,3.9597,3.9535,3.9535,42600.0
2012-07-30 14:00:00,6.35,6.35,6.32,6.32,183300.0,3.9597,3.9597,3.941,3.941,183300.0
2012-07-30 14:10:00,6.32,6.33,6.32,6.32,25800.0,3.941,3.9472,3.941,3.941,25800.0
2012-07-30 14:20:00,6.33,6.33,6.31,6.32,69900.0,3.9472,3.9472,3.9348,3.941,69900.0
2012-07-30 14:30:00,6.31,6.33,6.31,6.33,114600.0,3.9348,3.9472,3.9348,3.9472,114600.0
2012-07-30 14:40:00,6.33,6.33,6.32,6.33,70100.0,3.9472,3.9472,3.941,3.9472,70100.0
2012-07-30 14:50:00,6.33,6.33,6.32,6.33,41000.0,3.9472,3.9472,3.941,3.9472,41000.0
2012-07-30 15:00:00,6.33,6.33,6.3,6.31,180900.0,3.9472,3.9472,3.9285,3.9348,180900.0
2012-07-30 15:10:00,6.31,6.32,6.3,6.32,180900.0,3.9348,3.941,3.9285,3.941,180900.0
2012-07-30 15:20:00,6.32,6.33,6.31,6.33,211900.0,3.941,3.9472,3.9348,3.9472,211900.0
2012-07-30 15:30:00,6.33,6.34,6.32,6.33,226700.0,3.9472,3.9535,3.941,3.9472,226700.0
2012-07-30 15:40:00,6.33,6.33,6.32,6.33,107800.0,3.9472,3.9472,3.941,3.9472,107800.0
2012-07-30 15:50:00,6.32,6.33,6.29,6.3,1216400.0,3.941,3.9472,3.9223,3.9285,1216400.0
2012-07-31 09:30:00,6.28,6.32,6.25,6.3,321500.0,3.9161,3.941,3.8974,3.9285,321500.0
2012-07-31 09:40:00,6.3,6.32,6.28,6.3,236500.0,3.9285,3.941,3.9161,3.9285,236500.0
2012-07-31 09:50:00,6.29,6.29,6.27,6.29,272500.0,3.9223,3.9223,3.9098,3.9223,272500.0
2012-07-31 10:00:00,6.29,6.31,6.26,6.26,330100.0,3.9223,3.9348,3.9036,3.9036,330100.0
2012-07-31 10:10:00,6.26,6.29,6.26,6.29,227800.0,3.9036,3.9223,3.9036,3.9223,227800.0
2012-07-31 10:20:00,6.29,6.29,6.28,6.29,62900.0,3.9223,3.9223,3.9161,3.9223,62900.0
2012-07-31 10:30:00,6.28,6.29,6.26,6.26,197000.0,3.9161,3.9223,3.9036,3.9036,197000.0
2012-07-31 10:40:00,6.26,6.27,6.26,6.26,82900.0,3.9036,3.9098,3.9036,3.9036,82900.0
2012-07-31 10:50:00,6.27,6.27,6.26,6.27,112300.0,3.9098,3.9098,3.9036,3.9098,112300.0
2012-07-31 11:00:00,6.26,6.27,6.25,6.25,141800.0,3.9036,3.9098,3.8974,3.8974,141800.0
2012-07-31 11:10:00,6.26,6.29,6.25,6.29,330700.0,3.9036,3.9223,3.8974,3.9223,330700.0
2012-07-31 11:20:00,6.29,6.29,6.27,6.28,154100.0,3.9223,3.9223,3.9098,3.9161,154100.0
2012-07-31 11:30:00,6.27,6.28,6.27,6.27,79500.0,3.9098,3.9161,3.9098,3.9098,79500.0
2012-07-31 11:40:00,6.27,6.28,6.25,6.25,272700.0,3.9098,3.9161,3.8974,3.8974,272700.0
2012-07-31 11:50:00,6.26,6.27,6.25,6.26,225200.0,3.9036,3.9098,3.8974,3.9036,225200.0
2012-07-31 12:00:00,6.27,6.27,6.25,6.25,318500.0,3.9098,3.9098,3.8974,3.8974,318500.0
2012-07-31 12:10:00,6.25,6.25,6.22,6.22,256700.0,3.8974,3.8974,3.8787,3.8787,256700.0
2012-07-31 12:20:00,6.22,6.23,6.22,6.22,68500.0,3.8787,3.8849,3.8787,3.8787,68500.0
2012-07-31 12:30:00,6.22,6.23,6.21,6.21,314200.0,3.8787,3.8849,3.8724,3.8724,314200.0
2012-07-31 12:40:00,6.21,6.22,6.2,6.22,215000.0,3.8724,3.8787,3.8662,3.8787,215000.0
2012-07-31 12:50:00,6.22,6.22,6.21,6.21,98200.0,3.8787,3.8787,3.8724,3.8724,98200.0
2012-07-31 13:00:00,6.21,6.22,6.21,6.21,115300.0,3.8724,3.8787,3.8724,3.8724,115300.0
2012-07-31 13:10:00,6.21,6.22,6.21,6.21,100300.0,3.8724,3.8787,3.8724,3.8724,100300.0
2012-07-31 13:20:00,6.21,6.24,6.21,6.23,290000.0,3.8724,3.8911,3.8724,3.8849,290000.0
2012-07-31 13:30:00,6.24,6.24,6.22,6.23,375400.0,3.8911,3.8911,3.8787,3.8849,375400.0
2012-07-31 13:40:00,6.23,6.23,6.22,6.23,156500.0,3.8849,3.8849,3.8787,3.8849,156500.0
2012-07-31 13:50:00,6.23,6.23,6.22,6.23,53800.0,3.8849,3.8849,3.8787,3.8849,53800.0
2012-07-31 14:00:00,6.22,6.23,6.22,6.23,64100.0,3.8787,3.8849,3.8787,3.8849,64100.0
2012-07-31 14:10:00,6.23,6.23,6.22,6.22,117600.0,3.8849,3.8849,3.8787,3.8787,117600.0
2012-07-31 14:20:00,6.23,6.24,6.22,6.24,260300.0,3.8849,3.8911,3.8787,3.8911,260300.0
2012-07-31 14:30:00,6.23,6.24,6.22,6.23,228000.0,3.8849,3.8911,3.8787,3.8849,228000.0
2012-07-31 14:40:00,6.22,6.23,6.22,6.22,155300.0,3.8787,3.8849,3.8787,3.8787,155300.0
2012-07-31 14:50:00,6.23,6.24,6.22,6.23,418600.0,3.8849,3.8911,3.8787,3.8849,418600.0
2012-07-31 15:00:00,6.24,6.24,6.22,6.22,94100.0,3.8911,3.8911,3.8787,3.8787,94100.0
2012-07-31 15:10:00,6.22,6.23,6.22,6.22,332700.0,3.8787,3.8849,3.8787,3.8787,332700.0
2012-07-31 15:20:00,6.22,6.23,6.22,6.23,152900.0,3.8787,3.8849,3.8787,3.8849,152900.0
2012-07-31 15:30:00,6.23,6.24,6.22,6.22,709400.0,3.8849,3.8911,3.8787,3.8787,709400.0
2012-07-31 15:40:00,6.23,6.23,6.22,6.22,152500.0,3.8849,3.8849,3.8787,3.8787,152500.0
2012-07-31 15:50:00,6.23,6.25,6.21,6.21,1667100.0,3.8849,3.8974,3.8724,3.8724,1667100.0
2012-08-01 09:30:00,6.26,6.27,6.22,6.25,308400.0,3.9036,3.9098,3.8787,3.8974,308400.0
2012-08-01 09:40:00,6.25,6.26,6.23,6.25,456000.0,3.8974,3.9036,3.8849,3.8974,456000.0
2012-08-01 09:50:00,6.25,6.25,6.23,6.24,161300.0,3.8974,3.8974,3.8849,3.8911,161300.0
2012-08-01 10:00:00,6.23,6.26,6.23,6.24,420100.0,3.8849,3.9036,3.8849,3.8911,420100.0
2012-08-01 10:10:00,6.25,6.25,6.2,6.22,287400.0,3.8974,3.8974,3.8662,3.8787,287400.0
2012-08-01 10:20:00,6.21,6.25,6.21,6.25,1187900.0,3.8724,3.8974,3.8724,3.8974,1187900.0
2012-08-01 10:30:00,6.25,6.27,6.24,6.27,91600.0,3.8974,3.9098,3.8911,3.9098,91600.0
2012-08-01 10:40:00,6.26,6.29,6.26,6.29,142500.0,3.9036,3.9223,3.9036,3.9223,142500.0
2012-08-01 10:50:00,6.29,6.29,6.26,6.27,124000.0,3.9223,3.9223,3.9036,3.9098,124000.0
2012-08-01 11:00:00,6.27,6.28,6.27,6.28,247100.0,3.9098,3.9161,3.9098,3.9161,247100.0
2012-08-01 11:10:00,6.28,6.28,6.26,6.27,178200.0,3.9161,3.9161,3.9036,3.9098,178200.0
2012-08-01 11:20:00,6.27,6.27,6.26,6.27,87100.0,3.9098,3.9098,3.9036,3.9098,87100.0
2012-08-01 11:30:00,6.27,6.29,6.26,6.28,285000.0,3.9098,3.9223,3.9036,3.9161,285000.0
2012-08-01 11:40:00,6.27,6.28,6.27,6.28,40700.0,3.9098,3.9161,3.9098,3.9161,40700.0
2012-08-01 11:50:00,6.27,6.28,6.27,6.27,41200.0,3.9098,3.9161,3.9098,3.9098,41200.0
2012-08-01 12:00:00,6.28,6.28,6.27,6.27,42700.0,3.9161,3.9161,3.9098,3.9098,42700.0
2012-08-01 12:10:00,6.28,6.28,6.27,6.27,73100.0,3.9161,3.9161,3.9098,3.9098,73100.0
2012-08-01 12:20:00,6.27,6.28,6.27,6.28,316500.0,3.9098,3.9161,3.9098,3.9161,316500.0
2012-08-01 12:30:00,6.27,6.28,6.27,6.28,101600.0,3.9098,3.9161,3.9098,3.9161,101600.0
2012-08-01 12:40:00,6.28,6.28,6.27,6.28,39800.0,3.9161,3.9161,3.9098,3.9161,39800.0
2012-08-01 12:50:00,6.28,6.28,6.27,6.28,48100.0,3.9161,3.9161,3.9098,3.9161,48100.0
2012-08-01 13:00:00,6.28,6.28,6.27,6.28,109500.0,3.9161,3.9161,3.9098,3.9161,109500.0
2012-08-01 13:10:00,6.28,6.28,6.27,6.28,181000.0,3.9161,3.9161,3.9098,3.9161,181000.0
2012-08-01 13:20:00,6.28,6.28,6.27,6.28,33300.0,3.9161,3.9161,3.9098,3.9161,33300.0
2012-08-01 13:30:00,6.27,6.28,6.27,6.28,85200.0,3.9098,3.9161,3.9098,3.9161,85200.0
2012-08-01 13:40:00,6.28,6.28,6.27,6.27,32600.0,3.9161,3.9161,3.9098,3.9098,32600.0
2012-08-01 13:50:00,6.28,6.28,6.26,6.26,150300.0,3.9161,3.9161,3.9036,3.9036,150300.0
2012-08-01 14:00:00,6.26,6.27,6.24,6.24,166900.0,3.9036,3.9098,3.8911,3.8911,166900.0
2012-08-01 14:10:00,6.25,6.25,6.2,6.21,621000.0,3.8974,3.8974,3.8662,3.8724,621000.0
2012-08-01 14:20:00,6.21,6.23,6.21,6.23,311600.0,3.8724,3.8849,3.8724,3.8849,311600.0
2012-08-01 14:30:00,6.22,6.23,6.21,6.22,276200.0,3.8787,3.8849,3.8724,3.8787,276200.0
2012-08-01 14:40:00,6.22,6.23,6.21,6.21,145100.0,3.8787,3.8849,3.8724,3.8724,145100.0
2012-08-01 14:50:00,6.21,6.24,6.2,6.24,505900.0,3.8724,3.8911,3.8662,3.8911,505900.0
2012-08-01 15:00:00,6.24,6.24,6.22,6.24,186700.0,3.8911,3.8911,3.8787,3.8911,186700.0
2012-08-01 15:10:00,6.24,6.24,6.22,6.23,340700.0,3.8911,3.8911,3.8787,3.8849,340700.0
2012-08-01 15:20:00,6.23,6.25,6.23,6.24,151400.0,3.8849,3.8974,3.8849,3.8911,151400.0
2012-08-01 15:30:00,6.25,6.25,6.22,6.22,313600.0,3.8974,3.8974,3.8787,3.8787,313600.0
2012-08-01 15:40:00,6.23,6.25,6.23,6.24,747000.0,3.8849,3.8974,3.8849,3.8911,747000.0
2012-08-01 15:50:00,6.24,6.25,6.2,6.23,1111100.0,3.8911,3.8974,3.8662,3.8849,1111100.0
2012-08-02 09:30:00,6.18,6.19,6.15,6.16,532500.0,3.8537,3.8599,3.835,3.8412,532500.0
2012-08-02 09:40:00,6.16,6.19,6.16,6.19,322400.0,3.8412,3.8599,3.8412,3.8599,322400.0
2012-08-02 09:50:00,6.19,6.2,6.17,6.17,399600.0,3.8599,3.8662,3.8475,3.8475,399600.0
2012-08-02 10:00:00,6.17,6.18,6.14,6.18,387700.0,3.8475,3.8537,3.8288,3.8537,387700.0
2012-08-02 10:10:00,6.18,6.21,6.18,6.19,353500.0,3.8537,3.8724,3.8537,3.8599,353500.0
2012-08-02 10:20:00,6.19,6.22,6.18,6.21,828600.0,3.8599,3.8787,3.8537,3.8724,828600.0
2012-08-02 10:30:00,6.21,6.21,6.18,6.18,113600.0,3.8724,3.8724,3.8537,3.8537,113600.0
2012-08-02 10:40:00,6.18,6.21,6.18,6.21,160600.0,3.8537,3.8724,3.8537,3.8724,160600.0
2012-08-02 10:50:00,6.21,6.21,6.17,6.17,309200.0,3.8724,3.8724,3.8475,3.8475,309200.0
2012-08-02 11:00:00,6.17,6.18,6.16,6.16,180000.0,3.8475,3.8537,3.8412,3.8412,180000.0
2012-08-02 11:10:00,6.16,6.17,6.14,6.14,208300.0,3.8412,3.8475,3.8288,3.8288,208300.0
2012-08-02 11:20:00,6.14,6.15,6.12,6.15,628400.0,3.8288,3.835,3.8163,3.835,628400.0
2012-08-02 11:30:00,6.15,6.15,6.11,6.11,233300.0,3.835,3.835,3.8101,3.8101,233300.0
2012-08-02 11:40:00,6.12,6.15,6.11,6.15,661100.0,3.8163,3.835,3.8101,3.835,661100.0
2012-08-02 11:50:00,6.14,6.16,6.12,6.16,724200.0,3.8288,3.8412,3.8163,3.8412,724200.0
2012-08-02 12:00:00,6.16,6.17,6.15,6.17,477800.0,3.8412,3.8475,3.835,3.8475,477800.0
2012-08-02 12:10:00,6.16,6.18,6.16,6.18,172400.0,3.8412,3.8537,3.8412,3.8537,172400.0
2012-08-02 12:20:00,6.17,6.18,6.17,6.18,37100.0,3.8475,3.8537,3.8475,3.8537,37100.0
2012-08-02 12:30:00,6.18,6.18,6.15,6.17,1025500.0,3.8537,3.8537,3.835,3.8475,1025500.0
2012-08-02 12:40:00,6.17,6.17,6.15,6.16,97000.0,3.8475,3.8475,3.835,3.8412,97000.0
2012-08-02 12:50:00,6.15,6.16,6.14,6.15,198100.0,3.835,3.8412,3.8288,3.835,198100.0
2012-08-02 13:00:00,6.15,6.19,6.15,6.17,320600.0,3.835,3.8599,3.835,3.8475,320600.0
2012-08-02 13:10:00,6.17,6.17,6.15,6.15,84900.0,3.8475,3.8475,3.835,3.835,84900.0
2012-08-02 13:20:00,6.16,6.16,6.15,6.15,30500.0,3.8412,3.8412,3.835,3.835,30500.0
2012-08-02 13:30:00,6.16,6.16,6.13,6.13,130200.0,3.8412,3.8412,3.8225,3.8225,130200.0
2012-08-02 13:40:00,6.14,6.15,6.13,6.14,229000.0,3.8288,3.835,3.8225,3.8288,229000.0
2012-08-02 13:50:00,6.14,6.15,6.12,6.12,169500.0,3.8288,3.835,3.8163,3.8163,169500.0
2012-08-02 14:00:00,6.12,6.13,6.11,6.12,786700.0,3.8163,3.8225,3.8101,3.8163,786700.0
2012-08-02 14:10:00,6.12,6.12,6.11,6.11,27200.0,3.8163,3.8163,3.8101,3.8101,27200.0
2012-08-02 14:20:00,6.12,6.13,6.11,6.13,118700.0,3.8163,3.8225,3.8101,3.8225,118700.0
2012-08-02 14:30:00,6.13,6.16,6.12,6.15,194900.0,3.8225,3.8412,3.8163,3.835,194900.0
2012-08-02 14:40:00,6.15,6.16,6.14,6.14,183000.0,3.835,3.8412,3.8288,3.8288,183000.0
2012-08-02 14:50:00,6.14,6.15,6.12,6.14,385700.0,3.8288,3.835,3.8163,3.8288,385700.0
2012-08-02 15:00:00,6.14,6.16,6.14,6.14,274400.0,3.8288,3.8412,3.8288,3.8288,274400.0
2012-08-02 15:10:00,6.15,6.16,6.13,6.15,205000.0,3.835,3.8412,3.8225,3.835,205000.0
2012-08-02 15:20:00,6.15,6.16,6.14,6.16,164300.0,3.835,3.8412,3.8288,3.8412,164300.0
2012-08-02 15:30:00,6.16,6.16,6.14,6.15,374000.0,3.8412,3.8412,3.8288,3.835,374000.0
2012-08-02 15:40:00,6.15,6.18,6.15,6.16,783300.0,3.835,3.8537,3.835,3.8412,783300.0
2012-08-02 15:50:00,6.17,6.18,6.15,6.15,1912200.0,3.8475,3.8537,3.835,3.835,1912200.0
2012-08-03 09:30:00,6.25,6.27,6.23,6.27,568200.0,3.8974,3.9098,3.8849,3.9098,568200.0
2012-08-03 09:40:00,6.26,6.3,6.26,6.29,416900.0,3.9036,3.9285,3.9036,3.9223,416900.0
2012-08-03 09:50:00,6.29,6.3,6.29,6.29,78000.0,3.9223,3.9285,3.9223,3.9223,78000.0
2012-08-03 10:00:00,6.29,6.33,6.29,6.32,348500.0,3.9223,3.9472,3.9223,3.941,348500.0
2012-08-03 10:10:00,6.31,6.32,6.31,6.31,90200.0,3.9348,3.941,3.9348,3.9348,90200.0
2012-08-03 10:20:00,6.32,6.34,6.31,6.33,158100.0,3.941,3.9535,3.9348,3.9472,158100.0
2012-08-03 10:30:00,6.34,6.34,6.33,6.33,86000.0,3.9535,3.9535,3.9472,3.9472,86000.0
2012-08-03 10:40:00,6.33,6.34,6.33,6.33,167800.0,3.9472,3.9535,3.9472,3.9472,167800.0
2012-08-03 10:50:00,6.33,6.35,6.33,6.35,192600.0,3.9472,3.9597,3.9472,3.9597,192600.0
2012-08-03 11:00:00,6.35,6.37,6.34,6.37,152300.0,3.9597,3.9722,3.9535,3.9722,152300.0
2012-08-03 11:10:00,6.37,6.38,6.36,6.37,92400.0,3.9722,3.9784,3.966,3.9722,92400.0
2012-08-03 11:20:00,6.38,6.38,6.36,6.37,270100.0,3.9784,3.9784,3.966,3.9722,270100.0
2012-08-03 11:30:00,6.37,6.37,6.34,6.34,416800.0,3.9722,3.9722,3.9535,3.9535,416800.0
2012-08-03 11:40:00,6.34,6.35,6.32,6.32,361000.0,3.9535,3.9597,3.941,3.941,361000.0
2012-08-03 11:50:00,6.33,6.34,6.32,6.34,179600.0,3.9472,3.9535,3.941,3.9535,179600.0
2012-08-03 12:00:00,6.33,6.36,6.33,6.35,446900.0,3.9472,3.966,3.9472,3.9597,446900.0
2012-08-03 12:10:00,6.36,6.36,6.34,6.36,654900.0,3.966,3.966,3.9535,3.966,654900.0
2012-08-03 12:20:00,6.35,6.37,6.35,6.37,235600.0,3.9597,3.9722,3.9597,3.9722,235600.0
2012-08-03 12:30:00,6.37,6.37,6.36,6.37,103500.0,3.9722,3.9722,3.966,3.9722,103500.0
2012-08-03 12:40:00,6.37,6.38,6.35,6.35,489900.0,3.9722,3.9784,3.9597,3.9597,489900.0
2012-08-03 12:50:00,6.36,6.36,6.35,6.35,38300.0,3.966,3.966,3.9597,3.9597,38300.0
2012-08-03 13:00:00,6.36,6.36,6.35,6.36,41000.0,3.966,3.966,3.9597,3.966,41000.0
2012-08-03 13:10:00,6.36,6.37,6.35,6.36,143200.0,3.966,3.9722,3.9597,3.966,143200.0
2012-08-03 13:20:00,6.37,6.37,6.36,6.37,51400.0,3.9722,3.9722,3.966,3.9722,51400.0
2012-08-03 13:30:00,6.37,6.37,6.35,6.35,202400.0,3.9722,3.9722,3.9597,3.9597,202400.0
2012-08-03 13:40:00,6.36,6.36,6.35,6.36,86100.0,3.966,3.966,3.9597,3.966,86100.0
2012-08-03 13:50:00,6.36,6.36,6.35,6.36,41800.0,3.966,3.966,3.9597,3.966,41800.0
2012-08-03 14:00:00,6.36,6.36,6.35,6.36,45800.0,3.966,3.966,3.9597,3.966,45800.0
2012-08-03 14:10:00,6.36,6.36,6.35,6.36,88900.0,3.966,3.966,3.9597,3.966,88900.0
2012-08-03 14:20:00,6.36,6.36,6.35,6.36,67500.0,3.966,3.966,3.9597,3.966,67500.0
2012-08-03 14:30:00,6.35,6.36,6.33,6.33,296400.0,3.9597,3.966,3.9472,3.9472,296400.0
2012-08-03 14:40:00,6.33,6.34,6.32,6.32,166300.0,3.9472,3.9535,3.941,3.941,166300.0
2012-08-03 14:50:00,6.33,6.33,6.32,6.33,97900.0,3.9472,3.9472,3.941,3.9472,97900.0
2012-08-03 15:00:00,6.33,6.35,6.32,6.35,235100.0,3.9472,3.9597,3.941,3.9597,235100.0
2012-08-03 15:10:00,6.35,6.36,6.34,6.35,272800.0,3.9597,3.966,3.9535,3.9597,272800.0
2012-08-03 15:20:00,6.36,6.36,6.34,6.34,238500.0,3.966,3.966,3.9535,3.9535,238500.0
2012-08-03 15:30:00,6.34,6.35,6.31,6.31,388700.0,3.9535,3.9597,3.9348,3.9348,388700.0
2012-08-03 15:40:00,6.32,6.32,6.3,6.31,570000.0,3.941,3.941,3.9285,3.9348,570000.0
2012-08-03 15:50:00,6.31,6.33,6.3,6.32,941500.0,3.9348,3.9472,3.9285,3.941,941500.0
2012-08-06 09:30:00,6.38,6.39,6.34,6.38,498800.0,3.9784,3.9847,3.9535,3.9784,498800.0
2012-08-06 09:40:00,6.37,6.39,6.35,6.38,568300.0,3.9722,3.9847,3.9597,3.9784,568300.0
2012-08-06 09:50:00,6.38,6.39,6.37,6.37,331400.0,3.9784,3.9847,3.9722,3.9722,331400.0
2012-08-06 10:00:00,6.37,6.38,6.36,6.38,174900.0,3.9722,3.9784,3.966,3.9784,174900.0
2012-08-06 10:10:00,6.38,6.39,6.37,6.39,190100.0,3.9784,3.9847,3.9722,3.9847,190100.0
2012-08-06 10:20:00,6.39,6.39,6.38,6.39,31300.0,3.9847,3.9847,3.9784,3.9847,31300.0
2012-08-06 10:30:00,6.39,6.39,6.38,6.39,26200.0,3.9847,3.9847,3.9784,3.9847,26200.0
2012-08-06 10:40:00,6.39,6.39,6.37,6.37,123300.0,3.9847,3.9847,3.9722,3.9722,123300.0
2012-08-06 10:50:00,6.38,6.4,6.37,6.4,278500.0,3.9784,3.9909,3.9722,3.9909,278500.0
2012-08-06 11:00:00,6.4,6.41,6.39,6.4,169000.0,3.9909,3.9971,3.9847,3.9909,169000.0
2012-08-06 11:10:00,6.41,6.41,6.37,6.39,556300.0,3.9971,3.9971,3.9722,3.9847,556300.0
2012-08-06 11:20:00,6.39,6.41,6.38,6.39,573500.0,3.9847,3.9971,3.9784,3.9847,573500.0
2012-08-06 11:30:00,6.38,6.39,6.37,6.38,167800.0,3.9784,3.9847,3.9722,3.9784,167800.0
2012-08-06 11:40:00,6.39,6.39,6.38,6.39,21400.0,3.9847,3.9847,3.9784,3.9847,21400.0
2012-08-06 11:50:00,6.39,6.39,6.38,6.39,38700.0,3.9847,3.9847,3.9784,3.9847,38700.0
2012-08-06 12:00:00,6.39,6.39,6.38,6.39,52800.0,3.9847,3.9847,3.9784,3.9847,52800.0
2012-08-06 12:10:00,6.39,6.39,6.38,6.39,43800.0,3.9847,3.9847,3.9784,3.9847,43800.0
2012-08-06 12:20:00,6.39,6.39,6.37,6.38,246600.0,3.9847,3.9847,3.9722,3.9784,246600.0
2012-08-06 12:30:00,6.37,6.39,6.37,6.39,518900.0,3.9722,3.9847,3.9722,3.9847,518900.0
2012-08-06 12:40:00,6.39,6.41,6.38,6.41,412100.0,3.9847,3.9971,3.9784,3.9971,412100.0
2012-08-06 12:50:00,6.41,6.41,6.4,6.41,197900.0,3.9971,3.9971,3.9909,3.9971,197900.0
2012-08-06 13:00:00,6.41,6.41,6.4,6.41,71100.0,3.9971,3.9971,3.9909,3.9971,71100.0
2012-08-06 13:10:00,6.41,6.41,6.4,6.41,63300.0,3.9971,3.9971,3.9909,3.9971,63300.0
2012-08-06 13:20:00,6.41,6.43,6.4,6.43,319200.0,3.9971,4.0096,3.9909,4.0096,319200.0
2012-08-06 13:30:00,6.43,6.43,6.4,6.41,278500.0,4.0096,4.0096,3.9909,3.9971,278500.0
2012-08-06 13:40:00,6.4,6.41,6.39,6.41,226300.0,3.9909,3.9971,3.9847,3.9971,226300.0
2012-08-06 13:50:00,6.41,6.41,6.39,6.4,208000.0,3.9971,3.9971,3.9847,3.9909,208000.0
2012-08-06 14:00:00,6.41,6.41,6.4,6.4,114700.0,3.9971,3.9971,3.9909,3.9909,114700.0
2012-08-06 14:10:00,6.4,6.41,6.4,6.41,24200.0,3.9909,3.9971,3.9909,3.9971,24200.0
2012-08-06 14:20:00,6.41,6.41,6.4,6.4,55100.0,3.9971,3.9971,3.9909,3.9909,55100.0
2012-08-06 14:30:00,6.41,6.41,6.4,6.41,27300.0,3.9971,3.9971,3.9909,3.9971,27300.0
2012-08-06 14:40:00,6.4,6.41,6.4,6.4,41500.0,3.9909,3.9971,3.9909,3.9909,41500.0
2012-08-06 14:50:00,6.41,6.41,6.4,6.41,110500.0,3.9971,3.9971,3.9909,3.9971,110500.0
2012-08-06 15:00:00,6.4,6.41,6.4,6.4,76300.0,3.9909,3.9971,3.9909,3.9909,76300.0
2012-08-06 15:10:00,6.4,6.41,6.39,6.4,159200.0,3.9909,3.9971,3.9847,3.9909,159200.0
2012-08-06 15:20:00,6.39,6.4,6.38,6.39,410700.0,3.9847,3.9909,3.9784,3.9847,410700.0
2012-08-06 15:30:00,6.39,6.39,6.38,6.38,124600.0,3.9847,3.9847,3.9784,3.9784,124600.0
2012-08-06 15:40:00,6.38,6.39,6.36,6.37,284000.0,3.9784,3.9847,3.966,3.9722,284000.0
2012-08-06 15:50:00,6.37,6.37,6.34,6.35,956500.0,3.9722,3.9722,3.9535,3.9597,956500.0
2012-08-07 09:30:00,6.36,6.4,6.36,6.4,111200.0,3.966,3.9909,3.966,3.9909,111200.0
2012-08-07 09:40:00,6.4,6.42,6.38,6.39,132400.0,3.9909,4.0034,3.9784,3.9847,132400.0
2012-08-07 09:50:00,6.39,6.41,6.39,6.4,147500.0,3.9847,3.9971,3.9847,3.9909,147500.0
2012-08-07 10:00:00,6.4,6.42,6.39,6.42,83200.0,3.9909,4.0034,3.9847,4.0034,83200.0
2012-08-07 10:10:00,6.42,6.43,6.42,6.43,78200.0,4.0034,4.0096,4.0034,4.0096,78200.0
2012-08-07 10:20:00,6.43,6.43,6.42,6.42,75200.0,4.0096,4.0096,4.0034,4.0034,75200.0
2012-08-07 10:30:00,6.43,6.43,6.4,6.4,163400.0,4.0096,4.0096,3.9909,3.9909,163400.0
2012-08-07 10:40:00,6.41,6.43,6.4,6.42,172900.0,3.9971,4.0096,3.9909,4.0034,172900.0
2012-08-07 10:50:00,6.42,6.42,6.4,6.4,143000.0,4.0034,4.0034,3.9909,3.9909,143000.0
2012-08-07 11:00:00,6.41,6.41,6.4,6.4,22600.0,3.9971,3.9971,3.9909,3.9909,22600.0
2012-08-07 11:10:00,6.41,6.41,6.39,6.4,119500.0,3.9971,3.9971,3.9847,3.9909,119500.0
2012-08-07 11:20:00,6.4,6.41,6.39,6.41,207600.0,3.9909,3.9971,3.9847,3.9971,207600.0
2012-08-07 11:30:00,6.41,6.42,6.41,6.42,36500.0,3.9971,4.0034,3.9971,4.0034,36500.0
2012-08-07 11:40:00,6.42,6.43,6.41,6.43,73100.0,4.0034,4.0096,3.9971,4.0096,73100.0
2012-08-07 11:50:00,6.43,6.43,6.41,6.43,337300.0,4.0096,4.0096,3.9971,4.0096,337300.0
2012-08-07 12:00:00,6.43,6.43,6.42,6.43,7100.0,4.0096,4.0096,4.0034,4.0096,7100.0
2012-08-07 12:10:00,6.42,6.43,6.4,6.4,371700.0,4.0034,4.0096,3.9909,3.9909,371700.0
2012-08-07 12:20:00,6.4,6.41,6.4,6.41,21800.0,3.9909,3.9971,3.9909,3.9971,21800.0
2012-08-07 12:30:00,6.4,6.41,6.4,6.4,202300.0,3.9909,3.9971,3.9909,3.9909,202300.0
2012-08-07 12:40:00,6.41,6.42,6.4,6.42,160000.0,3.9971,4.0034,3.9909,4.0034,160000.0
2012-08-07 12:50:00,6.42,6.42,6.41,6.42,14000.0,4.0034,4.0034,3.9971,4.0034,14000.0
2012-08-07 13:00:00,6.41,6.42,6.4,6.4,82600.0,3.9971,4.0034,3.9909,3.9909,82600.0
2012-08-07 13:10:00,6.41,6.41,6.4,6.4,32700.0,3.9971,3.9971,3.9909,3.9909,32700.0
2012-08-07 13:20:00,6.4,6.41,6.4,6.41,31300.0,3.9909,3.9971,3.9909,3.9971,31300.0
2012-08-07 13:30:00,6.41,6.41,6.4,6.41,23900.0,3.9971,3.9971,3.9909,3.9971,23900.0
2012-08-07 13:40:00,6.4,6.41,6.4,6.41,58200.0,3.9909,3.9971,3.9909,3.9971,58200.0
2012-08-07 13:50:00,6.4,6.41,6.4,6.41,34000.0,3.9909,3.9971,3.9909,3.9971,34000.0
2012-08-07 14:00:00,6.41,6.41,6.37,6.38,558700.0,3.9971,3.9971,3.9722,3.9784,558700.0
2012-08-07 14:10:00,6.38,6.39,6.37,6.38,90800.0,3.9784,3.9847,3.9722,3.9784,90800.0
2012-08-07 14:20:00,6.38,6.38,6.37,6.37,23000.0,3.9784,3.9784,3.9722,3.9722,23000.0
2012-08-07 14:30:00,6.38,6.38,6.36,6.37,182700.0,3.9784,3.9784,3.966,3.9722,182700.0
2012-08-07 14:40:00,6.37,6.37,6.36,6.37,43100.0,3.9722,3.9722,3.966,3.9722,43100.0
2012-08-07 14:50:00,6.37,6.38,6.36,6.38,218500.0,3.9722,3.9784,3.966,3.9784,218500.0
2012-08-07 15:00:00,6.38,6.38,6.35,6.37,182400.0,3.9784,3.9784,3.9597,3.9722,182400.0
2012-08-07 15:10:00,6.37,6.37,6.35,6.36,150000.0,3.9722,3.9722,3.9597,3.966,150000.0
2012-08-07 15:20:00,6.35,6.36,6.35,6.35,71900.0,3.9597,3.966,3.9597,3.9597,71900.0
2012-08-07 15:30:00,6.36,6.37,6.35,6.37,149900.0,3.966,3.9722,3.9597,3.9722,149900.0
2012-08-07 15:40:00,6.37,6.37,6.36,6.36,117100.0,3.9722,3.9722,3.966,3.966,117100.0
2012-08-07 15:50:00,6.37,6.38,6.36,6.36,964200.0,3.9722,3.9784,3.966,3.966,964200.0
2012-08-08 09:30:00,6.32,6.34,6.3,6.32,286800.0,3.941,3.9535,3.9285,3.941,286800.0
2012-08-08 09:40:00,6.32,6.36,6.32,6.35,81000.0,3.941,3.966,3.941,3.9597,81000.0
2012-08-08 09:50:00,6.36,6.37,6.36,6.37,55600.0,3.966,3.9722,3.966,3.9722,55600.0
2012-08-08 10:00:00,6.37,6.38,6.36,6.36,240800.0,3.9722,3.9784,3.966,3.966,240800.0
2012-08-08 10:10:00,6.37,6.4,6.36,6.39,197400.0,3.9722,3.9909,3.966,3.9847,197400.0
2012-08-08 10:20:00,6.39,6.39,6.38,6.39,38400.0,3.9847,3.9847,3.9784,3.9847,38400.0
2012-08-08 10:30:00,6.39,6.41,6.37,6.37,340000.0,3.9847,3.9971,3.9722,3.9722,340000.0
2012-08-08 10:40:00,6.38,6.38,6.37,6.38,31700.0,3.9784,3.9784,3.9722,3.9784,31700.0
2012-08-08 10:50:00,6.38,6.4,6.37,6.4,179100.0,3.9784,3.9909,3.9722,3.9909,179100.0
2012-08-08 11:00:00,6.4,6.4,6.38,6.39,123300.0,3.9909,3.9909,3.9784,3.9847,123300.0
2012-08-08 11:10:00,6.38,6.42,6.38,6.41,441600.0,3.9784,4.0034,3.9784,3.9971,441600.0
2012-08-08 11:20:00,6.41,6.41,6.4,6.41,35200.0,3.9971,3.9971,3.9909,3.9971,35200.0
2012-08-08 11:30:00,6.41,6.43,6.41,6.43,201000.0,3.9971,4.0096,3.9971,4.0096,201000.0
2012-08-08 11:40:00,6.43,6.43,6.42,6.43,75600.0,4.0096,4.0096,4.0034,4.0096,75600.0
2012-08-08 11:50:00,6.42,6.43,6.42,6.42,46100.0,4.0034,4.0096,4.0034,4.0034,46100.0
2012-08-08 12:00:00,6.42,6.43,6.39,6.4,334300.0,4.0034,4.0096,3.9847,3.9909,334300.0
2012-08-08 12:10:00,6.39,6.4,6.39,6.4,28800.0,3.9847,3.9909,3.9847,3.9909,28800.0
2012-08-08 12:20:00,6.4,6.4,6.39,6.4,26600.0,3.9909,3.9909,3.9847,3.9909,26600.0
2012-08-08 12:30:00,6.39,6.4,6.39,6.4,24500.0,3.9847,3.9909,3.9847,3.9909,24500.0
2012-08-08 12:40:00,6.39,6.4,6.38,6.38,65900.0,3.9847,3.9909,3.9784,3.9784,65900.0
2012-08-08 12:50:00,6.39,6.39,6.37,6.39,178100.0,3.9847,3.9847,3.9722,3.9847,178100.0
2012-08-08 13:00:00,6.4,6.4,6.39,6.39,30600.0,3.9909,3.9909,3.9847,3.9847,30600.0
2012-08-08 13:10:00,6.4,6.4,6.39,6.4,11100.0,3.9909,3.9909,3.9847,3.9909,11100.0
2012-08-08 13:20:00,6.39,6.4,6.38,6.38,90200.0,3.9847,3.9909,3.9784,3.9784,90200.0
2012-08-08 13:30:00,6.38,6.39,6.38,6.39,29700.0,3.9784,3.9847,3.9784,3.9847,29700.0
2012-08-08 13:40:00,6.39,6.39,6.37,6.37,133100.0,3.9847,3.9847,3.9722,3.9722,133100.0
2012-08-08 13:50:00,6.38,6.38,6.37,6.38,36500.0,3.9784,3.9784,3.9722,3.9784,36500.0
2012-08-08 14:00:00,6.38,6.39,6.37,6.39,80900.0,3.9784,3.9847,3.9722,3.9847,80900.0
2012-08-08 14:10:00,6.38,6.39,6.38,6.39,79900.0,3.9784,3.9847,3.9784,3.9847,79900.0
2012-08-08 14:20:00,6.39,6.39,6.38,6.39,59500.0,3.9847,3.9847,3.9784,3.9847,59500.0
2012-08-08 14:30:00,6.39,6.39,6.38,6.39,27500.0,3.9847,3.9847,3.9784,3.9847,27500.0
2012-08-08 14:40:00,6.39,6.39,6.38,6.38,52000.0,3.9847,3.9847,3.9784,3.9784,52000.0
2012-08-08 14:50:00,6.39,6.39,6.37,6.38,209900.0,3.9847,3.9847,3.9722,3.9784,209900.0
2012-08-08 15:00:00,6.38,6.39,6.37,6.39,80700.0,3.9784,3.9847,3.9722,3.9847,80700.0
2012-08-08 15:10:00,6.38,6.39,6.38,6.39,53900.0,3.9784,3.9847,3.9784,3.9847,53900.0
2012-08-08 15:20:00,6.38,6.39,6.38,6.39,42900.0,3.9784,3.9847,3.9784,3.9847,42900.0
2012-08-08 15:30:00,6.39,6.39,6.38,6.39,108300.0,3.9847,3.9847,3.9784,3.9847,108300.0
2012-08-08 15:40:00,6.39,6.39,6.38,6.38,122800.0,3.9847,3.9847,3.9784,3.9784,122800.0
2012-08-08 15:50:00,6.39,6.39,6.37,6.37,506900.0,3.9847,3.9847,3.9722,3.9722,506900.0
2012-08-09 09:30:00,6.35,6.4,6.34,6.37,188300.0,3.9597,3.9909,3.9535,3.9722,188300.0
2012-08-09 09:40:00,6.37,6.41,6.36,6.38,490200.0,3.9722,3.9971,3.966,3.9784,490200.0
2012-08-09 09:50:00,6.38,6.38,6.36,6.38,192700.0,3.9784,3.9784,3.966,3.9784,192700.0
2012-08-09 10:00:00,6.37,6.38,6.37,6.38,25400.0,3.9722,3.9784,3.9722,3.9784,25400.0
2012-08-09 10:10:00,6.38,6.41,6.37,6.41,110400.0,3.9784,3.9971,3.9722,3.9971,110400.0
2012-08-09 10:20:00,6.41,6.41,6.39,6.4,131300.0,3.9971,3.9971,3.9847,3.9909,131300.0
2012-08-09 10:30:00,6.4,6.4,6.39,6.39,24700.0,3.9909,3.9909,3.9847,3.9847,24700.0
2012-08-09 10:40:00,6.39,6.4,6.38,6.4,145700.0,3.9847,3.9909,3.9784,3.9909,145700.0
2012-08-09 10:50:00,6.4,6.4,6.39,6.39,24500.0,3.9909,3.9909,3.9847,3.9847,24500.0
2012-08-09 11:00:00,6.4,6.4,6.39,6.4,105100.0,3.9909,3.9909,3.9847,3.9909,105100.0
2012-08-09 11:10:00,6.4,6.41,6.39,6.4,192900.0,3.9909,3.9971,3.9847,3.9909,192900.0
2012-08-09 11:20:00,6.39,6.4,6.37,6.4,286900.0,3.9847,3.9909,3.9722,3.9909,286900.0
2012-08-09 11:30:00,6.4,6.41,6.39,6.4,126200.0,3.9909,3.9971,3.9847,3.9909,126200.0
2012-08-09 11:40:00,6.4,6.4,6.36,6.37,177800.0,3.9909,3.9909,3.966,3.9722,177800.0
2012-08-09 11:50:00,6.36,6.38,6.36,6.37,194300.0,3.966,3.9784,3.966,3.9722,194300.0
2012-08-09 12:00:00,6.37,6.37,6.36,6.37,82100.0,3.9722,3.9722,3.966,3.9722,82100.0
2012-08-09 12:10:00,6.37,6.38,6.36,6.38,62500.0,3.9722,3.9784,3.966,3.9784,62500.0
2012-08-09 12:20:00,6.37,6.38,6.37,6.38,9000.0,3.9722,3.9784,3.9722,3.9784,9000.0
2012-08-09 12:30:00,6.38,6.38,6.37,6.37,8100.0,3.9784,3.9784,3.9722,3.9722,8100.0
2012-08-09 12:40:00,6.38,6.39,6.37,6.38,81300.0,3.9784,3.9847,3.9722,3.9784,81300.0
2012-08-09 12:50:00,6.38,6.39,6.38,6.39,25600.0,3.9784,3.9847,3.9784,3.9847,25600.0
2012-08-09 13:00:00,6.39,6.41,6.39,6.41,459700.0,3.9847,3.9971,3.9847,3.9971,459700.0
2012-08-09 13:10:00,6.41,6.41,6.4,6.4,267500.0,3.9971,3.9971,3.9909,3.9909,267500.0
2012-08-09 13:20:00,6.41,6.41,6.4,6.41,66700.0,3.9971,3.9971,3.9909,3.9971,66700.0
2012-08-09 13:30:00,6.41,6.42,6.4,6.42,116200.0,3.9971,4.0034,3.9909,4.0034,116200.0
2012-08-09 13:40:00,6.42,6.43,6.41,6.43,134300.0,4.0034,4.0096,3.9971,4.0096,134300.0
2012-08-09 13:50:00,6.43,6.43,6.42,6.43,34900.0,4.0096,4.0096,4.0034,4.0096,34900.0
2012-08-09 14:00:00,6.43,6.43,6.41,6.42,147700.0,4.0096,4.0096,3.9971,4.0034,147700.0
2012-08-09 14:10:00,6.42,6.42,6.41,6.41,49400.0,4.0034,4.0034,3.9971,3.9971,49400.0
2012-08-09 14:20:00,6.41,6.42,6.41,6.42,33100.0,3.9971,4.0034,3.9971,4.0034,33100.0
2012-08-09 14:30:00,6.41,6.42,6.41,6.41,21600.0,3.9971,4.0034,3.9971,3.9971,21600.0
2012-08-09 14:40:00,6.42,6.42,6.41,6.41,33500.0,4.0034,4.0034,3.9971,3.9971,33500.0
2012-08-09 14:50:00,6.41,6.42,6.41,6.42,38100.0,3.9971,4.0034,3.9971,4.0034,38100.0
2012-08-09 15:00:00,6.41,6.42,6.41,6.42,36000.0,3.9971,4.0034,3.9971,4.0034,36000.0
2012-08-09 15:10:00,6.41,6.42,6.41,6.41,56600.0,3.9971,4.0034,3.9971,3.9971,56600.0
2012-08-09 15:20:00,6.41,6.42,6.4,6.41,108300.0,3.9971,4.0034,3.9909,3.9971,108300.0
2012-08-09 15:30:00,6.4,6.41,6.4,6.4,77100.0,3.9909,3.9971,3.9909,3.9909,77100.0
2012-08-09 15:40:00,6.41,6.41,6.39,6.39,174800.0,3.9971,3.9971,3.9847,3.9847,174800.0
2012-08-09 15:50:00,6.39,6.41,6.39,6.4,455700.0,3.9847,3.9971,3.9847,3.9909,455700.0
2012-08-10 09:30:00,6.38,6.41,6.37,6.41,207400.0,3.9784,3.9971,3.9722,3.9971,207400.0
2012-08-10 09:40:00,6.41,6.42,6.39,6.41,217200.0,3.9971,4.0034,3.9847,3.9971,217200.0
2012-08-10 09:50:00,6.41,6.41,6.4,6.4,31500.0,3.9971,3.9971,3.9909,3.9909,31500.0
2012-08-10 10:00:00,6.41,6.41,6.4,6.41,50000.0,3.9971,3.9971,3.9909,3.9971,50000.0
2012-08-10 10:10:00,6.41,6.44,6.4,6.42,421900.0,3.9971,4.0158,3.9909,4.0034,421900.0
2012-08-10 10:20:00,6.41,6.42,6.41,6.42,52400.0,3.9971,4.0034,3.9971,4.0034,52400.0
2012-08-10 10:30:00,6.41,6.43,6.41,6.43,105700.0,3.9971,4.0096,3.9971,4.0096,105700.0
2012-08-10 10:40:00,6.43,6.43,6.41,6.43,320700.0,4.0096,4.0096,3.9971,4.0096,320700.0
2012-08-10 10:50:00,6.43,6.43,6.42,6.42,69100.0,4.0096,4.0096,4.0034,4.0034,69100.0
2012-08-10 11:00:00,6.43,6.43,6.4,6.41,409200.0,4.0096,4.0096,3.9909,3.9971,409200.0
2012-08-10 11:10:00,6.41,6.42,6.4,6.41,224600.0,3.9971,4.0034,3.9909,3.9971,224600.0
2012-08-10 11:20:00,6.41,6.42,6.4,6.42,141600.0,3.9971,4.0034,3.9909,4.0034,141600.0
2012-08-10 11:30:00,6.42,6.42,6.4,6.4,149600.0,4.0034,4.0034,3.9909,3.9909,149600.0
2012-08-10 11:40:00,6.4,6.41,6.4,6.4,24300.0,3.9909,3.9971,3.9909,3.9909,24300.0
2012-08-10 11:50:00,6.41,6.41,6.4,6.41,50600.0,3.9971,3.9971,3.9909,3.9971,50600.0
2012-08-10 12:00:00,6.41,6.41,6.39,6.39,63100.0,3.9971,3.9971,3.9847,3.9847,63100.0
2012-08-10 12:10:00,6.4,6.4,6.39,6.39,21100.0,3.9909,3.9909,3.9847,3.9847,21100.0
2012-08-10 12:20:00,6.4,6.4,6.39,6.4,7100.0,3.9909,3.9909,3.9847,3.9909,7100.0
2012-08-10 12:30:00,6.4,6.42,6.4,6.42,165400.0,3.9909,4.0034,3.9909,4.0034,165400.0
2012-08-10 12:40:00,6.42,6.42,6.4,6.4,131700.0,4.0034,4.0034,3.9909,3.9909,131700.0
2012-08-10 12:50:00,6.41,6.41,6.4,6.4,7300.0,3.9971,3.9971,3.9909,3.9909,7300.0
2012-08-10 13:00:00,6.4,6.41,6.4,6.4,20100.0,3.9909,3.9971,3.9909,3.9909,20100.0
2012-08-10 13:10:00,6.41,6.41,6.39,6.4,105400.0,3.9971,3.9971,3.9847,3.9909,105400.0
2012-08-10 13:20:00,6.4,6.41,6.39,6.41,107300.0,3.9909,3.9971,3.9847,3.9971,107300.0
2012-08-10 13:30:00,6.41,6.42,6.4,6.42,64300.0,3.9971,4.0034,3.9909,4.0034,64300.0
2012-08-10 13:40:00,6.42,6.42,6.41,6.41,48900.0,4.0034,4.0034,3.9971,3.9971,48900.0
2012-08-10 13:50:00,6.42,6.42,6.41,6.42,42900.0,4.0034,4.0034,3.9971,4.0034,42900.0
2012-08-10 14:00:00,6.42,6.42,6.41,6.42,54200.0,4.0034,4.0034,3.9971,4.0034,54200.0
2012-08-10 14:10:00,6.42,6.42,6.41,6.41,62900.0,4.0034,4.0034,3.9971,3.9971,62900.0
2012-08-10 14:20:00,6.41,6.42,6.41,6.42,23400.0,3.9971,4.0034,3.9971,4.0034,23400.0
2012-08-10 14:30:00,6.41,6.42,6.41,6.42,15300.0,3.9971,4.0034,3.9971,4.0034,15300.0
2012-08-10 14:40:00,6.41,6.42,6.4,6.41,72800.0,3.9971,4.0034,3.9909,3.9971,72800.0
2012-08-10 14:50:00,6.41,6.41,6.4,6.4,22500.0,3.9971,3.9971,3.9909,3.9909,22500.0
2012-08-10 15:00:00,6.41,6.42,6.4,6.42,208800.0,3.9971,4.0034,3.9909,4.0034,208800.0
2012-08-10 15:10:00,6.42,6.42,6.41,6.42,99500.0,4.0034,4.0034,3.9971,4.0034,99500.0
2012-08-10 15:20:00,6.42,6.42,6.41,6.41,56400.0,4.0034,4.0034,3.9971,3.9971,56400.0
2012-08-10 15:30:00,6.42,6.43,6.41,6.43,204800.0,4.0034,4.0096,3.9971,4.0096,204800.0
2012-08-10 15:40:00,6.43,6.45,6.42,6.45,417600.0,4.0096,4.0221,4.0034,4.0221,417600.0
2012-08-10 15:50:00,6.45,6.46,6.44,6.44,1065100.0,4.0221,4.0283,4.0158,4.0158,1065100.0
2012-08-13 09:30:00,6.41,6.44,6.39,6.43,311400.0,3.9971,4.0158,3.9847,4.0096,311400.0
2012-08-13 09:40:00,6.43,6.44,6.42,6.43,54000.0,4.0096,4.0158,4.0034,4.0096,54000.0
2012-08-13 09:50:00,6.42,6.43,6.41,6.42,73400.0,4.0034,4.0096,3.9971,4.0034,73400.0
2012-08-13 10:00:00,6.41,6.42,6.39,6.39,133300.0,3.9971,4.0034,3.9847,3.9847,133300.0
2012-08-13 10:10:00,6.4,6.4,6.38,6.39,99600.0,3.9909,3.9909,3.9784,3.9847,99600.0
2012-08-13 10:20:00,6.39,6.4,6.37,6.37,248700.0,3.9847,3.9909,3.9722,3.9722,248700.0
2012-08-13 10:30:00,6.37,6.38,6.36,6.38,126900.0,3.9722,3.9784,3.966,3.9784,126900.0
2012-08-13 10:40:00,6.38,6.39,6.37,6.39,76200.0,3.9784,3.9847,3.9722,3.9847,76200.0
2012-08-13 10:50:00,6.39,6.39,6.37,6.38,109600.0,3.9847,3.9847,3.9722,3.9784,109600.0
2012-08-13 11:00:00,6.39,6.39,6.37,6.38,109500.0,3.9847,3.9847,3.9722,3.9784,109500.0
2012-08-13 11:10:00,6.37,6.38,6.36,6.37,98400.0,3.9722,3.9784,3.966,3.9722,98400.0
2012-08-13 11:20:00,6.37,6.39,6.36,6.38,222500.0,3.9722,3.9847,3.966,3.9784,222500.0
2012-08-13 11:30:00,6.38,6.38,6.37,6.38,59300.0,3.9784,3.9784,3.9722,3.9784,59300.0
2012-08-13 11:40:00,6.38,6.39,6.37,6.39,79500.0,3.9784,3.9847,3.9722,3.9847,79500.0
2012-08-13 11:50:00,6.39,6.39,6.38,6.39,29700.0,3.9847,3.9847,3.9784,3.9847,29700.0
2012-08-13 12:00:00,6.39,6.39,6.38,6.39,39300.0,3.9847,3.9847,3.9784,3.9847,39300.0
2012-08-13 12:10:00,6.39,6.39,6.38,6.39,24100.0,3.9847,3.9847,3.9784,3.9847,24100.0
2012-08-13 12:20:00,6.39,6.39,6.38,6.38,30600.0,3.9847,3.9847,3.9784,3.9784,30600.0
2012-08-13 12:30:00,6.39,6.39,6.38,6.39,10500.0,3.9847,3.9847,3.9784,3.9847,10500.0
2012-08-13 12:40:00,6.39,6.41,6.38,6.41,103600.0,3.9847,3.9971,3.9784,3.9971,103600.0
2012-08-13 12:50:00,6.41,6.42,6.4,6.42,36100.0,3.9971,4.0034,3.9909,4.0034,36100.0
2012-08-13 13:00:00,6.42,6.42,6.41,6.41,39900.0,4.0034,4.0034,3.9971,3.9971,39900.0
2012-08-13 13:10:00,6.42,6.42,6.4,6.41,131600.0,4.0034,4.0034,3.9909,3.9971,131600.0
2012-08-13 13:20:00,6.4,6.4,6.39,6.4,60200.0,3.9909,3.9909,3.9847,3.9909,60200.0
2012-08-13 13:30:00,6.4,6.4,6.39,6.39,34900.0,3.9909,3.9909,3.9847,3.9847,34900.0
2012-08-13 13:40:00,6.39,6.41,6.39,6.41,99800.0,3.9847,3.9971,3.9847,3.9971,99800.0
2012-08-13 13:50:00,6.41,6.42,6.4,6.4,147500.0,3.9971,4.0034,3.9909,3.9909,147500.0
2012-08-13 14:00:00,6.41,6.42,6.4,6.41,146200.0,3.9971,4.0034,3.9909,3.9971,146200.0
2012-08-13 14:10:00,6.42,6.42,6.41,6.42,74500.0,4.0034,4.0034,3.9971,4.0034,74500.0
2012-08-13 14:20:00,6.42,6.44,6.42,6.44,142600.0,4.0034,4.0158,4.0034,4.0158,142600.0
2012-08-13 14:30:00,6.44,6.44,6.43,6.44,10700.0,4.0158,4.0158,4.0096,4.0158,10700.0
2012-08-13 14:40:00,6.44,6.44,6.43,6.44,14300.0,4.0158,4.0158,4.0096,4.0158,14300.0
2012-08-13 14:50:00,6.44,6.45,6.43,6.45,124700.0,4.0158,4.0221,4.0096,4.0221,124700.0
2012-08-13 15:00:00,6.45,6.45,6.43,6.43,148100.0,4.0221,4.0221,4.0096,4.0096,148100.0
2012-08-13 15:10:00,6.43,6.44,6.43,6.44,12700.0,4.0096,4.0158,4.0096,4.0158,12700.0
2012-08-13 15:20:00,6.44,6.44,6.43,6.44,22000.0,4.0158,4.0158,4.0096,4.0158,22000.0
2012-08-13 15:30:00,6.44,6.44,6.43,6.44,35400.0,4.0158,4.0158,4.0096,4.0158,35400.0
2012-08-13 15:40:00,6.44,6.44,6.43,6.44,193200.0,4.0158,4.0158,4.0096,4.0158,193200.0
2012-08-13 15:50:00,6.44,6.45,6.43,6.44,583300.0,4.0158,4.0221,4.0096,4.0158,583300.0
2012-08-14 09:30:00,6.49,6.49,6.46,6.47,199200.0,4.047,4.047,4.0283,4.0345,199200.0
2012-08-14 09:40:00,6.47,6.5,6.46,6.49,148800.0,4.0345,4.0533,4.0283,4.047,148800.0
2012-08-14 09:50:00,6.49,6.49,6.46,6.48,95200.0,4.047,4.047,4.0283,4.0408,95200.0
2012-08-14 10:00:00,6.48,6.48,6.47,6.48,38100.0,4.0408,4.0408,4.0345,4.0408,38100.0
2012-08-14 10:10:00,6.48,6.49,6.47,6.49,186900.0,4.0408,4.047,4.0345,4.047,186900.0
2012-08-14 10:20:00,6.49,6.49,6.46,6.46,117900.0,4.047,4.047,4.0283,4.0283,117900.0
2012-08-14 10:30:00,6.46,6.47,6.45,6.46,141300.0,4.0283,4.0345,4.0221,4.0283,141300.0
2012-08-14 10:40:00,6.46,6.47,6.45,6.47,114800.0,4.0283,4.0345,4.0221,4.0345,114800.0
2012-08-14 10:50:00,6.47,6.48,6.46,6.46,137700.0,4.0345,4.0408,4.0283,4.0283,137700.0
2012-08-14 11:00:00,6.47,6.49,6.47,6.49,72000.0,4.0345,4.047,4.0345,4.047,72000.0
2012-08-14 11:10:00,6.49,6.5,6.49,6.5,111700.0,4.047,4.0533,4.047,4.0533,111700.0
2012-08-14 11:20:00,6.49,6.5,6.49,6.5,63300.0,4.047,4.0533,4.047,4.0533,63300.0
2012-08-14 11:30:00,6.5,6.5,6.49,6.5,74700.0,4.0533,4.0533,4.047,4.0533,74700.0
2012-08-14 11:40:00,6.5,6.52,6.5,6.52,300700.0,4.0533,4.0657,4.0533,4.0657,300700.0
2012-08-14 11:50:00,6.52,6.52,6.51,6.52,65900.0,4.0657,4.0657,4.0595,4.0657,65900.0
2012-08-14 12:00:00,6.51,6.52,6.49,6.51,389000.0,4.0595,4.0657,4.047,4.0595,389000.0
2012-08-14 12:10:00,6.5,6.51,6.49,6.5,114300.0,4.0533,4.0595,4.047,4.0533,114300.0
2012-08-14 12:20:00,6.5,6.5,6.49,6.5,51000.0,4.0533,4.0533,4.047,4.0533,51000.0
2012-08-14 12:30:00,6.5,6.5,6.49,6.49,57000.0,4.0533,4.0533,4.047,4.047,57000.0
2012-08-14 12:40:00,6.5,6.5,6.48,6.49,85000.0,4.0533,4.0533,4.0408,4.047,85000.0
2012-08-14 12:50:00,6.49,6.49,6.48,6.49,53900.0,4.047,4.047,4.0408,4.047,53900.0
2012-08-14 13:00:00,6.49,6.5,6.48,6.5,222200.0,4.047,4.0533,4.0408,4.0533,222200.0
2012-08-14 13:10:00,6.5,6.51,6.49,6.49,228600.0,4.0533,4.0595,4.047,4.047,228600.0
2012-08-14 13:20:00,6.49,6.5,6.49,6.49,93000.0,4.047,4.0533,4.047,4.047,93000.0
2012-08-14 13:30:00,6.5,6.5,6.49,6.5,142900.0,4.0533,4.0533,4.047,4.0533,142900.0
2012-08-14 13:40:00,6.49,6.5,6.49,6.5,107900.0,4.047,4.0533,4.047,4.0533,107900.0
2012-08-14 13:50:00,6.5,6.5,6.49,6.5,45200.0,4.0533,4.0533,4.047,4.0533,45200.0
2012-08-14 14:00:00,6.5,6.51,6.49,6.5,348700.0,4.0533,4.0595,4.047,4.0533,348700.0
2012-08-14 14:10:00,6.51,6.51,6.5,6.51,51100.0,4.0595,4.0595,4.0533,4.0595,51100.0
2012-08-14 14:20:00,6.5,6.51,6.5,6.5,80300.0,4.0533,4.0595,4.0533,4.0533,80300.0
2012-08-14 14:30:00,6.51,6.51,6.5,6.5,69500.0,4.0595,4.0595,4.0533,4.0533,69500.0
2012-08-14 14:40:00,6.51,6.51,6.5,6.51,51100.0,4.0595,4.0595,4.0533,4.0595,51100.0
2012-08-14 14:50:00,6.5,6.51,6.5,6.51,91400.0,4.0533,4.0595,4.0533,4.0595,91400.0
2012-08-14 15:00:00,6.5,6.51,6.5,6.51,81500.0,4.0533,4.0595,4.0533,4.0595,81500.0
2012-08-14 15:10:00,6.5,6.51,6.47,6.48,454200.0,4.0533,4.0595,4.0345,4.0408,454200.0
2012-08-14 15:20:00,6.48,6.48,6.46,6.47,154300.0,4.0408,4.0408,4.0283,4.0345,154300.0
2012-08-14 15:30:00,6.46,6.47,6.41,6.43,579100.0,4.0283,4.0345,3.9971,4.0096,579100.0
2012-08-14 15:40:00,6.44,6.45,6.43,6.44,221800.0,4.0158,4.0221,4.0096,4.0158,221800.0
2012-08-14 15:50:00,6.45,6.45,6.44,6.44,690600.0,4.0221,4.0221,4.0158,4.0158,690600.0
2012-08-15 09:30:00,6.41,6.47,6.41,6.45,108000.0,3.9971,4.0345,3.9971,4.0221,108000.0
2012-08-15 09:40:00,6.45,6.48,6.45,6.48,261100.0,4.0221,4.0408,4.0221,4.0408,261100.0
2012-08-15 09:50:00,6.47,6.49,6.47,6.47,147500.0,4.0345,4.047,4.0345,4.0345,147500.0
2012-08-15 10:00:00,6.47,6.5,6.47,6.5,119400.0,4.0345,4.0533,4.0345,4.0533,119400.0
2012-08-15 10:10:00,6.5,6.5,6.46,6.46,134400.0,4.0533,4.0533,4.0283,4.0283,134400.0
2012-08-15 10:20:00,6.47,6.47,6.46,6.46,16700.0,4.0345,4.0345,4.0283,4.0283,16700.0
2012-08-15 10:30:00,6.47,6.48,6.46,6.48,200100.0,4.0345,4.0408,4.0283,4.0408,200100.0
2012-08-15 10:40:00,6.48,6.48,6.44,6.45,304100.0,4.0408,4.0408,4.0158,4.0221,304100.0
2012-08-15 10:50:00,6.45,6.46,6.45,6.45,38100.0,4.0221,4.0283,4.0221,4.0221,38100.0
2012-08-15 11:00:00,6.45,6.45,6.44,6.44,55300.0,4.0221,4.0221,4.0158,4.0158,55300.0
2012-08-15 11:10:00,6.45,6.47,6.44,6.47,325300.0,4.0221,4.0345,4.0158,4.0345,325300.0
2012-08-15 11:20:00,6.47,6.47,6.45,6.47,768900.0,4.0345,4.0345,4.0221,4.0345,768900.0
2012-08-15 11:30:00,6.46,6.48,6.46,6.46,232100.0,4.0283,4.0408,4.0283,4.0283,232100.0
2012-08-15 11:40:00,6.47,6.48,6.46,6.47,141100.0,4.0345,4.0408,4.0283,4.0345,141100.0
2012-08-15 11:50:00,6.48,6.48,6.47,6.47,52700.0,4.0408,4.0408,4.0345,4.0345,52700.0
2012-08-15 12:00:00,6.48,6.48,6.47,6.47,31700.0,4.0408,4.0408,4.0345,4.0345,31700.0
2012-08-15 12:10:00,6.47,6.48,6.47,6.47,54400.0,4.0345,4.0408,4.0345,4.0345,54400.0
2012-08-15 12:20:00,6.48,6.48,6.47,6.48,28300.0,4.0408,4.0408,4.0345,4.0408,28300.0
2012-08-15 12:30:00,6.48,6.49,6.47,6.49,624300.0,4.0408,4.047,4.0345,4.047,624300.0
2012-08-15 12:40:00,6.49,6.49,6.47,6.48,440900.0,4.047,4.047,4.0345,4.0408,440900.0
2012-08-15 12:50:00,6.48,6.49,6.48,6.48,68600.0,4.0408,4.047,4.0408,4.0408,68600.0
2012-08-15 13:00:00,6.48,6.49,6.46,6.47,352600.0,4.0408,4.047,4.0283,4.0345,352600.0
2012-08-15 13:10:00,6.48,6.48,6.46,6.46,106000.0,4.0408,4.0408,4.0283,4.0283,106000.0
2012-08-15 13:20:00,6.46,6.47,6.46,6.46,10300.0,4.0283,4.0345,4.0283,4.0283,10300.0
2012-08-15 13:30:00,6.46,6.47,6.45,6.46,111200.0,4.0283,4.0345,4.0221,4.0283,111200.0
2012-08-15 13:40:00,6.46,6.46,6.45,6.46,41800.0,4.0283,4.0283,4.0221,4.0283,41800.0
2012-08-15 13:50:00,6.45,6.46,6.45,6.46,22800.0,4.0221,4.0283,4.0221,4.0283,22800.0
2012-08-15 14:00:00,6.45,6.46,6.45,6.45,24200.0,4.0221,4.0283,4.0221,4.0221,24200.0
2012-08-15 14:10:00,6.45,6.46,6.45,6.45,51400.0,4.0221,4.0283,4.0221,4.0221,51400.0
2012-08-15 14:20:00,6.45,6.48,6.45,6.48,256200.0,4.0221,4.0408,4.0221,4.0408,256200.0
2012-08-15 14:30:00,6.47,6.49,6.47,6.48,433000.0,4.0345,4.047,4.0345,4.0408,433000.0
2012-08-15 14:40:00,6.48,6.49,6.47,6.48,189400.0,4.0408,4.047,4.0345,4.0408,189400.0
2012-08-15 14:50:00,6.49,6.5,6.48,6.5,78400.0,4.047,4.0533,4.0408,4.0533,78400.0
2012-08-15 15:00:00,6.5,6.5,6.48,6.49,232200.0,4.0533,4.0533,4.0408,4.047,232200.0
2012-08-15 15:10:00,6.48,6.49,6.48,6.48,76900.0,4.0408,4.047,4.0408,4.0408,76900.0
2012-08-15 15:20:00,6.49,6.49,6.47,6.47,273500.0,4.047,4.047,4.0345,4.0345,273500.0
2012-08-15 15:30:00,6.48,6.48,6.47,6.48,201300.0,4.0408,4.0408,4.0345,4.0408,201300.0
2012-08-15 15:40:00,6.47,6.48,6.47,6.47,99900.0,4.0345,4.0408,4.0345,4.0345,99900.0
2012-08-15 15:50:00,6.47,6.48,6.46,6.46,735500.0,4.0345,4.0408,4.0283,4.0283,735500.0
2012-08-16 09:30:00,6.47,6.49,6.47,6.47,304000.0,4.0345,4.047,4.0345,4.0345,304000.0
2012-08-16 09:40:00,6.47,6.49,6.44,6.45,525100.0,4.0345,4.047,4.0158,4.0221,525100.0
2012-08-16 09:50:00,6.46,6.47,6.44,6.46,916100.0,4.0283,4.0345,4.0158,4.0283,916100.0
2012-08-16 10:00:00,6.46,6.46,6.43,6.44,316800.0,4.0283,4.0283,4.0096,4.0158,316800.0
2012-08-16 10:10:00,6.45,6.45,6.44,6.45,288800.0,4.0221,4.0221,4.0158,4.0221,288800.0
2012-08-16 10:20:00,6.45,6.47,6.44,6.46,242000.0,4.0221,4.0345,4.0158,4.0283,242000.0
2012-08-16 10:30:00,6.47,6.49,6.46,6.49,120500.0,4.0345,4.047,4.0283,4.047,120500.0
2012-08-16 10:40:00,6.49,6.5,6.48,6.48,249200.0,4.047,4.0533,4.0408,4.0408,249200.0
2012-08-16 10:50:00,6.48,6.49,6.48,6.48,109800.0,4.0408,4.047,4.0408,4.0408,109800.0
2012-08-16 11:00:00,6.49,6.49,6.47,6.47,232300.0,4.047,4.047,4.0345,4.0345,232300.0
2012-08-16 11:10:00,6.48,6.5,6.47,6.49,366400.0,4.0408,4.0533,4.0345,4.047,366400.0
2012-08-16 11:20:00,6.5,6.51,6.49,6.49,317800.0,4.0533,4.0595,4.047,4.047,317800.0
2012-08-16 11:30:00,6.49,6.5,6.49,6.5,128100.0,4.047,4.0533,4.047,4.0533,128100.0
2012-08-16 11:40:00,6.49,6.5,6.49,6.49,68000.0,4.047,4.0533,4.047,4.047,68000.0
2012-08-16 11:50:00,6.49,6.51,6.49,6.51,348900.0,4.047,4.0595,4.047,4.0595,348900.0
2012-08-16 12:00:00,6.51,6.51,6.5,6.5,69400.0,4.0595,4.0595,4.0533,4.0533,69400.0
2012-08-16 12:10:00,6.51,6.51,6.5,6.51,67500.0,4.0595,4.0595,4.0533,4.0595,67500.0
2012-08-16 12:20:00,6.51,6.51,6.49,6.49,267400.0,4.0595,4.0595,4.047,4.047,267400.0
2012-08-16 12:30:00,6.5,6.5,6.49,6.5,267000.0,4.0533,4.0533,4.047,4.0533,267000.0
2012-08-16 12:40:00,6.49,6.5,6.49,6.49,99000.0,4.047,4.0533,4.047,4.047,99000.0
2012-08-16 12:50:00,6.5,6.5,6.49,6.5,91500.0,4.0533,4.0533,4.047,4.0533,91500.0
2012-08-16 13:00:00,6.5,6.5,6.49,6.49,153300.0,4.0533,4.0533,4.047,4.047,153300.0
2012-08-16 13:10:00,6.5,6.51,6.49,6.5,596300.0,4.0533,4.0595,4.047,4.0533,596300.0
2012-08-16 13:20:00,6.5,6.51,6.5,6.5,48800.0,4.0533,4.0595,4.0533,4.0533,48800.0
2012-08-16 13:30:00,6.5,6.51,6.5,6.5,87300.0,4.0533,4.0595,4.0533,4.0533,87300.0
2012-08-16 13:40:00,6.5,6.51,6.5,6.5,112300.0,4.0533,4.0595,4.0533,4.0533,112300.0
2012-08-16 13:50:00,6.5,6.51,6.49,6.5,387600.0,4.0533,4.0595,4.047,4.0533,387600.0
2012-08-16 14:00:00,6.5,6.51,6.5,6.51,118000.0,4.0533,4.0595,4.0533,4.0595,118000.0
2012-08-16 14:10:00,6.5,6.51,6.5,6.5,95700.0,4.0533,4.0595,4.0533,4.0533,95700.0
2012-08-16 14:20:00,6.5,6.5,6.48,6.49,364200.0,4.0533,4.0533,4.0408,4.047,364200.0
2012-08-16 14:30:00,6.49,6.51,6.48,6.51,410400.0,4.047,4.0595,4.0408,4.0595,410400.0
2012-08-16 14:40:00,6.51,6.52,6.5,6.51,300200.0,4.0595,4.0657,4.0533,4.0595,300200.0
2012-08-16 14:50:00,6.51,6.52,6.49,6.49,238300.0,4.0595,4.0657,4.047,4.047,238300.0
2012-08-16 15:00:00,6.5,6.5,6.48,6.48,168100.0,4.0533,4.0533,4.0408,4.0408,168100.0
2012-08-16 15:10:00,6.49,6.49,6.48,6.49,127900.0,4.047,4.047,4.0408,4.047,127900.0
2012-08-16 15:20:00,6.49,6.49,6.48,6.49,188400.0,4.047,4.047,4.0408,4.047,188400.0
2012-08-16 15:30:00,6.48,6.49,6.48,6.49,351300.0,4.0408,4.047,4.0408,4.047,351300.0
2012-08-16 15:40:00,6.49,6.49,6.48,6.48,296700.0,4.047,4.047,4.0408,4.0408,296700.0
2012-08-16 15:50:00,6.49,6.49,6.45,6.47,1682000.0,4.047,4.047,4.0221,4.0345,1682000.0
2012-08-17 09:30:00,6.5,6.5,6.46,6.48,510000.0,4.0533,4.0533,4.0283,4.0408,510000.0
2012-08-17 09:40:00,6.49,6.49,6.47,6.47,51400.0,4.047,4.047,4.0345,4.0345,51400.0
2012-08-17 09:50:00,6.47,6.5,6.47,6.5,168500.0,4.0345,4.0533,4.0345,4.0533,168500.0
2012-08-17 10:00:00,6.5,6.5,6.48,6.5,131700.0,4.0533,4.0533,4.0408,4.0533,131700.0
2012-08-17 10:10:00,6.5,6.5,6.48,6.48,86700.0,4.0533,4.0533,4.0408,4.0408,86700.0
2012-08-17 10:20:00,6.48,6.49,6.48,6.49,17300.0,4.0408,4.047,4.0408,4.047,17300.0
2012-08-17 10:30:00,6.49,6.51,6.48,6.5,288100.0,4.047,4.0595,4.0408,4.0533,288100.0
2012-08-17 10:40:00,6.5,6.5,6.49,6.5,30900.0,4.0533,4.0533,4.047,4.0533,30900.0
2012-08-17 10:50:00,6.49,6.5,6.49,6.5,36100.0,4.047,4.0533,4.047,4.0533,36100.0
2012-08-17 11:00:00,6.5,6.51,6.49,6.51,85300.0,4.0533,4.0595,4.047,4.0595,85300.0
2012-08-17 11:10:00,6.51,6.51,6.5,6.51,91900.0,4.0595,4.0595,4.0533,4.0595,91900.0
2012-08-17 11:20:00,6.5,6.51,6.5,6.51,23600.0,4.0533,4.0595,4.0533,4.0595,23600.0
2012-08-17 11:30:00,6.5,6.52,6.5,6.52,116700.0,4.0533,4.0657,4.0533,4.0657,116700.0
2012-08-17 11:40:00,6.52,6.53,6.51,6.51,255400.0,4.0657,4.072,4.0595,4.0595,255400.0
2012-08-17 11:50:00,6.52,6.52,6.51,6.52,31600.0,4.0657,4.0657,4.0595,4.0657,31600.0
2012-08-17 12:00:00,6.52,6.52,6.51,6.51,36100.0,4.0657,4.0657,4.0595,4.0595,36100.0
2012-08-17 12:10:00,6.52,6.52,6.51,6.52,27000.0,4.0657,4.0657,4.0595,4.0657,27000.0
2012-08-17 12:20:00,6.52,6.52,6.51,6.52,16800.0,4.0657,4.0657,4.0595,4.0657,16800.0
2012-08-17 12:30:00,6.51,6.52,6.51,6.52,37600.0,4.0595,4.0657,4.0595,4.0657,37600.0
2012-08-17 12:40:00,6.52,6.52,6.51,6.51,26900.0,4.0657,4.0657,4.0595,4.0595,26900.0
2012-08-17 12:50:00,6.52,6.52,6.5,6.5,54000.0,4.0657,4.0657,4.0533,4.0533,54000.0
2012-08-17 13:00:00,6.5,6.51,6.5,6.5,30900.0,4.0533,4.0595,4.0533,4.0533,30900.0
2012-08-17 13:10:00,6.5,6.52,6.5,6.52,162800.0,4.0533,4.0657,4.0533,4.0657,162800.0
2012-08-17 13:20:00,6.52,6.52,6.51,6.52,36500.0,4.0657,4.0657,4.0595,4.0657,36500.0
2012-08-17 13:30:00,6.52,6.53,6.52,6.53,87500.0,4.0657,4.072,4.0657,4.072,87500.0
2012-08-17 13:40:00,6.53,6.53,6.52,6.53,22100.0,4.072,4.072,4.0657,4.072,22100.0
2012-08-17 13:50:00,6.53,6.53,6.52,6.52,39600.0,4.072,4.072,4.0657,4.0657,39600.0
2012-08-17 14:00:00,6.52,6.53,6.51,6.52,76900.0,4.0657,4.072,4.0595,4.0657,76900.0
2012-08-17 14:10:00,6.52,6.52,6.51,6.52,27500.0,4.0657,4.0657,4.0595,4.0657,27500.0
2012-08-17 14:20:00,6.52,6.52,6.51,6.52,28200.0,4.0657,4.0657,4.0595,4.0657,28200.0
2012-08-17 14:30:00,6.52,6.52,6.51,6.52,29200.0,4.0657,4.0657,4.0595,4.0657,29200.0
2012-08-17 14:40:00,6.52,6.52,6.51,6.52,27300.0,4.0657,4.0657,4.0595,4.0657,27300.0
2012-08-17 14:50:00,6.51,6.52,6.51,6.52,42100.0,4.0595,4.0657,4.0595,4.0657,42100.0
2012-08-17 15:00:00,6.52,6.52,6.51,6.52,32400.0,4.0657,4.0657,4.0595,4.0657,32400.0
2012-08-17 15:10:00,6.52,6.52,6.51,6.52,49200.0,4.0657,4.0657,4.0595,4.0657,49200.0
2012-08-17 15:20:00,6.51,6.52,6.51,6.51,95000.0,4.0595,4.0657,4.0595,4.0595,95000.0
2012-08-17 15:30:00,6.51,6.52,6.5,6.5,243900.0,4.0595,4.0657,4.0533,4.0533,243900.0
2012-08-17 15:40:00,6.5,6.51,6.5,6.51,162800.0,4.0533,4.0595,4.0533,4.0595,162800.0
2012-08-17 15:50:00,6.51,6.52,6.5,6.51,669600.0,4.0595,4.0657,4.0533,4.0595,669600.0
2012-08-20 09:30:00,6.49,6.52,6.49,6.5,102900.0,4.047,4.0657,4.047,4.0533,102900.0
2012-08-20 09:40:00,6.51,6.55,6.5,6.53,175500.0,4.0595,4.0844,4.0533,4.072,175500.0
2012-08-20 09:50:00,6.54,6.54,6.51,6.52,50200.0,4.0782,4.0782,4.0595,4.0657,50200.0
2012-08-20 10:00:00,6.51,6.54,6.51,6.54,83300.0,4.0595,4.0782,4.0595,4.0782,83300.0
2012-08-20 10:10:00,6.53,6.54,6.5,6.51,134600.0,4.072,4.0782,4.0533,4.0595,134600.0
2012-08-20 10:20:00,6.51,6.52,6.5,6.52,74000.0,4.0595,4.0657,4.0533,4.0657,74000.0
2012-08-20 10:30:00,6.52,6.53,6.51,6.53,58600.0,4.0657,4.072,4.0595,4.072,58600.0
2012-08-20 10:40:00,6.52,6.53,6.51,6.52,69600.0,4.0657,4.072,4.0595,4.0657,69600.0
2012-08-20 10:50:00,6.51,6.54,6.51,6.54,238000.0,4.0595,4.0782,4.0595,4.0782,238000.0
2012-08-20 11:00:00,6.54,6.54,6.52,6.52,508300.0,4.0782,4.0782,4.0657,4.0657,508300.0
2012-08-20 11:10:00,6.52,6.53,6.52,6.52,136200.0,4.0657,4.072,4.0657,4.0657,136200.0
2012-08-20 11:20:00,6.53,6.53,6.52,6.52,74500.0,4.072,4.072,4.0657,4.0657,74500.0
2012-08-20 11:30:00,6.52,6.53,6.52,6.52,117200.0,4.0657,4.072,4.0657,4.0657,117200.0
2012-08-20 11:40:00,6.53,6.53,6.5,6.5,252500.0,4.072,4.072,4.0533,4.0533,252500.0
2012-08-20 11:50:00,6.5,6.52,6.5,6.52,600700.0,4.0533,4.0657,4.0533,4.0657,600700.0
2012-08-20 12:00:00,6.51,6.52,6.51,6.51,38500.0,4.0595,4.0657,4.0595,4.0595,38500.0
2012-08-20 12:10:00,6.51,6.52,6.51,6.51,34400.0,4.0595,4.0657,4.0595,4.0595,34400.0
2012-08-20 12:20:00,6.52,6.52,6.5,6.5,292900.0,4.0657,4.0657,4.0533,4.0533,292900.0
2012-08-20 12:30:00,6.5,6.51,6.5,6.5,41100.0,4.0533,4.0595,4.0533,4.0533,41100.0
2012-08-20 12:40:00,6.5,6.51,6.5,6.5,28300.0,4.0533,4.0595,4.0533,4.0533,28300.0
2012-08-20 12:50:00,6.5,6.51,6.5,6.51,17000.0,4.0533,4.0595,4.0533,4.0595,17000.0
2012-08-20 13:00:00,6.5,6.51,6.5,6.5,63500.0,4.0533,4.0595,4.0533,4.0533,63500.0
2012-08-20 13:10:00,6.5,6.51,6.5,6.51,39300.0,4.0533,4.0595,4.0533,4.0595,39300.0
2012-08-20 13:20:00,6.5,6.51,6.5,6.5,47200.0,4.0533,4.0595,4.0533,4.0533,47200.0
2012-08-20 13:30:00,6.5,6.51,6.5,6.51,12900.0,4.0533,4.0595,4.0533,4.0595,12900.0
2012-08-20 13:40:00,6.51,6.51,6.47,6.47,670200.0,4.0595,4.0595,4.0345,4.0345,670200.0
2012-08-20 13:50:00,6.47,6.48,6.47,6.48,76700.0,4.0345,4.0408,4.0345,4.0408,76700.0
2012-08-20 14:00:00,6.48,6.48,6.47,6.47,32100.0,4.0408,4.0408,4.0345,4.0345,32100.0
2012-08-20 14:10:00,6.48,6.48,6.47,6.48,93400.0,4.0408,4.0408,4.0345,4.0408,93400.0
2012-08-20 14:20:00,6.48,6.49,6.47,6.49,166300.0,4.0408,4.047,4.0345,4.047,166300.0
2012-08-20 14:30:00,6.48,6.5,6.48,6.5,126600.0,4.0408,4.0533,4.0408,4.0533,126600.0
2012-08-20 14:40:00,6.5,6.5,6.48,6.49,121000.0,4.0533,4.0533,4.0408,4.047,121000.0
2012-08-20 14:50:00,6.49,6.49,6.48,6.49,36500.0,4.047,4.047,4.0408,4.047,36500.0
2012-08-20 15:00:00,6.49,6.49,6.48,6.49,73500.0,4.047,4.047,4.0408,4.047,73500.0
2012-08-20 15:10:00,6.48,6.49,6.48,6.49,42600.0,4.0408,4.047,4.0408,4.047,42600.0
2012-08-20 15:20:00,6.49,6.49,6.48,6.48,66200.0,4.047,4.047,4.0408,4.0408,66200.0
2012-08-20 15:30:00,6.49,6.5,6.49,6.5,381000.0,4.047,4.0533,4.047,4.0533,381000.0
2012-08-20 15:40:00,6.5,6.5,6.49,6.5,150000.0,4.0533,4.0533,4.047,4.0533,150000.0
2012-08-20 15:50:00,6.5,6.5,6.47,6.48,1106800.0,4.0533,4.0533,4.0345,4.0408,1106800.0
2012-08-21 09:30:00,6.48,6.52,6.48,6.49,390400.0,4.0408,4.0657,4.0408,4.047,390400.0
2012-08-21 09:40:00,6.5,6.5,6.49,6.49,1147900.0,4.0533,4.0533,4.047,4.047,1147900.0
2012-08-21 09:50:00,6.49,6.52,6.49,6.52,538700.0,4.047,4.0657,4.047,4.0657,538700.0
2012-08-21 10:00:00,6.52,6.53,6.51,6.52,351800.0,4.0657,4.072,4.0595,4.0657,351800.0
2012-08-21 10:10:00,6.52,6.53,6.51,6.52,197100.0,4.0657,4.072,4.0595,4.0657,197100.0
2012-08-21 10:20:00,6.53,6.54,6.52,6.54,262700.0,4.072,4.0782,4.0657,4.0782,262700.0
2012-08-21 10:30:00,6.54,6.54,6.51,6.53,509600.0,4.0782,4.0782,4.0595,4.072,509600.0
2012-08-21 10:40:00,6.53,6.54,6.53,6.54,232800.0,4.072,4.0782,4.072,4.0782,232800.0
2012-08-21 10:50:00,6.54,6.54,6.53,6.54,139200.0,4.0782,4.0782,4.072,4.0782,139200.0
2012-08-21 11:00:00,6.54,6.55,6.53,6.54,1524400.0,4.0782,4.0844,4.072,4.0782,1524400.0
2012-08-21 11:10:00,6.54,6.57,6.54,6.56,365000.0,4.0782,4.0969,4.0782,4.0907,365000.0
2012-08-21 11:20:00,6.57,6.57,6.54,6.54,803300.0,4.0969,4.0969,4.0782,4.0782,803300.0
2012-08-21 11:30:00,6.54,6.55,6.53,6.54,279900.0,4.0782,4.0844,4.072,4.0782,279900.0
2012-08-21 11:40:00,6.54,6.54,6.52,6.54,452800.0,4.0782,4.0782,4.0657,4.0782,452800.0
2012-08-21 11:50:00,6.54,6.55,6.53,6.54,474000.0,4.0782,4.0844,4.072,4.0782,474000.0
2012-08-21 12:00:00,6.54,6.55,6.53,6.54,145000.0,4.0782,4.0844,4.072,4.0782,145000.0
2012-08-21 12:10:00,6.54,6.54,6.52,6.53,202800.0,4.0782,4.0782,4.0657,4.072,202800.0
2012-08-21 12:20:00,6.53,6.54,6.53,6.54,143300.0,4.072,4.0782,4.072,4.0782,143300.0
2012-08-21 12:30:00,6.54,6.54,6.53,6.54,34500.0,4.0782,4.0782,4.072,4.0782,34500.0
2012-08-21 12:40:00,6.54,6.54,6.53,6.54,62100.0,4.0782,4.0782,4.072,4.0782,62100.0
2012-08-21 12:50:00,6.54,6.54,6.53,6.54,24400.0,4.0782,4.0782,4.072,4.0782,24400.0
2012-08-21 13:00:00,6.54,6.54,6.52,6.53,108800.0,4.0782,4.0782,4.0657,4.072,108800.0
2012-08-21 13:10:00,6.53,6.53,6.52,6.53,61600.0,4.072,4.072,4.0657,4.072,61600.0
2012-08-21 13:20:00,6.53,6.54,6.52,6.54,574800.0,4.072,4.0782,4.0657,4.0782,574800.0
2012-08-21 13:30:00,6.54,6.54,6.53,6.54,178300.0,4.0782,4.0782,4.072,4.0782,178300.0
2012-08-21 13:40:00,6.54,6.54,6.51,6.53,329600.0,4.0782,4.0782,4.0595,4.072,329600.0
2012-08-21 13:50:00,6.53,6.53,6.52,6.53,99200.0,4.072,4.072,4.0657,4.072,99200.0
2012-08-21 14:00:00,6.53,6.53,6.52,6.53,110000.0,4.072,4.072,4.0657,4.072,110000.0
2012-08-21 14:10:00,6.52,6.53,6.52,6.52,59200.0,4.0657,4.072,4.0657,4.0657,59200.0
2012-08-21 14:20:00,6.52,6.52,6.5,6.5,384600.0,4.0657,4.0657,4.0533,4.0533,384600.0
2012-08-21 14:30:00,6.5,6.52,6.49,6.5,343400.0,4.0533,4.0657,4.047,4.0533,343400.0
2012-08-21 14:40:00,6.51,6.52,6.5,6.52,294400.0,4.0595,4.0657,4.0533,4.0657,294400.0
2012-08-21 14:50:00,6.52,6.53,6.51,6.53,120200.0,4.0657,4.072,4.0595,4.072,120200.0
2012-08-21 15:00:00,6.52,6.53,6.51,6.52,274600.0,4.0657,4.072,4.0595,4.0657,274600.0
2012-08-21 15:10:00,6.51,6.52,6.47,6.48,608000.0,4.0595,4.0657,4.0345,4.0408,608000.0
2012-08-21 15:20:00,6.48,6.49,6.47,6.48,239400.0,4.0408,4.047,4.0345,4.0408,239400.0
2012-08-21 15:30:00,6.48,6.49,6.48,6.49,178100.0,4.0408,4.047,4.0408,4.047,178100.0
2012-08-21 15:40:00,6.48,6.49,6.47,6.48,413600.0,4.0408,4.047,4.0345,4.0408,413600.0
2012-08-21 15:50:00,6.47,6.48,6.45,6.46,1415100.0,4.0345,4.0408,4.0221,4.0283,1415100.0
2012-08-22 09:30:00,6.45,6.5,6.45,6.49,857700.0,4.0221,4.0533,4.0221,4.047,857700.0
2012-08-22 09:40:00,6.48,6.53,6.47,6.52,272000.0,4.0408,4.072,4.0345,4.0657,272000.0
2012-08-22 09:50:00,6.53,6.54,6.51,6.52,149600.0,4.072,4.0782,4.0595,4.0657,149600.0
2012-08-22 10:00:00,6.52,6.56,6.51,6.54,253600.0,4.0657,4.0907,4.0595,4.0782,253600.0
2012-08-22 10:10:00,6.54,6.55,6.53,6.54,166900.0,4.0782,4.0844,4.072,4.0782,166900.0
2012-08-22 10:20:00,6.54,6.56,6.53,6.56,324900.0,4.0782,4.0907,4.072,4.0907,324900.0
2012-08-22 10:30:00,6.56,6.57,6.55,6.55,350900.0,4.0907,4.0969,4.0844,4.0844,350900.0
2012-08-22 10:40:00,6.56,6.56,6.53,6.53,249500.0,4.0907,4.0907,4.072,4.072,249500.0
2012-08-22 10:50:00,6.53,6.54,6.51,6.52,272600.0,4.072,4.0782,4.0595,4.0657,272600.0
2012-08-22 11:00:00,6.51,6.52,6.49,6.5,348500.0,4.0595,4.0657,4.047,4.0533,348500.0
2012-08-22 11:10:00,6.5,6.51,6.49,6.5,179500.0,4.0533,4.0595,4.047,4.0533,179500.0
2012-08-22 11:20:00,6.49,6.5,6.49,6.49,60500.0,4.047,4.0533,4.047,4.047,60500.0
2012-08-22 11:30:00,6.5,6.5,6.49,6.5,111600.0,4.0533,4.0533,4.047,4.0533,111600.0
2012-08-22 11:40:00,6.5,6.52,6.49,6.5,216100.0,4.0533,4.0657,4.047,4.0533,216100.0
2012-08-22 11:50:00,6.5,6.52,6.5,6.52,513600.0,4.0533,4.0657,4.0533,4.0657,513600.0
2012-08-22 12:00:00,6.52,6.52,6.5,6.51,243400.0,4.0657,4.0657,4.0533,4.0595,243400.0
2012-08-22 12:10:00,6.51,6.52,6.51,6.51,69800.0,4.0595,4.0657,4.0595,4.0595,69800.0
2012-08-22 12:20:00,6.51,6.52,6.5,6.5,114700.0,4.0595,4.0657,4.0533,4.0533,114700.0
2012-08-22 12:30:00,6.5,6.51,6.48,6.48,93900.0,4.0533,4.0595,4.0408,4.0408,93900.0
2012-08-22 12:40:00,6.48,6.49,6.48,6.48,12900.0,4.0408,4.047,4.0408,4.0408,12900.0
2012-08-22 12:50:00,6.49,6.49,6.47,6.49,391500.0,4.047,4.047,4.0345,4.047,391500.0
2012-08-22 13:00:00,6.49,6.49,6.48,6.49,59100.0,4.047,4.047,4.0408,4.047,59100.0
2012-08-22 13:10:00,6.49,6.49,6.48,6.49,36700.0,4.047,4.047,4.0408,4.047,36700.0
2012-08-22 13:20:00,6.49,6.5,6.48,6.49,267400.0,4.047,4.0533,4.0408,4.047,267400.0
2012-08-22 13:30:00,6.49,6.49,6.48,6.49,50100.0,4.047,4.047,4.0408,4.047,50100.0
2012-08-22 13:40:00,6.49,6.5,6.49,6.5,304700.0,4.047,4.0533,4.047,4.0533,304700.0
2012-08-22 13:50:00,6.5,6.5,6.49,6.5,20500.0,4.0533,4.0533,4.047,4.0533,20500.0
2012-08-22 14:00:00,6.5,6.53,6.49,6.51,279800.0,4.0533,4.072,4.047,4.0595,279800.0
2012-08-22 14:10:00,6.51,6.52,6.49,6.5,216100.0,4.0595,4.0657,4.047,4.0533,216100.0
2012-08-22 14:20:00,6.5,6.51,6.49,6.5,144100.0,4.0533,4.0595,4.047,4.0533,144100.0
2012-08-22 14:30:00,6.51,6.53,6.5,6.53,214200.0,4.0595,4.072,4.0533,4.072,214200.0
2012-08-22 14:40:00,6.53,6.54,6.52,6.53,159400.0,4.072,4.0782,4.0657,4.072,159400.0
2012-08-22 14:50:00,6.53,6.53,6.52,6.53,56800.0,4.072,4.072,4.0657,4.072,56800.0
2012-08-22 15:00:00,6.53,6.53,6.52,6.53,85000.0,4.072,4.072,4.0657,4.072,85000.0
2012-08-22 15:10:00,6.53,6.53,6.52,6.53,67700.0,4.072,4.072,4.0657,4.072,67700.0
2012-08-22 15:20:00,6.53,6.53,6.52,6.52,50400.0,4.072,4.072,4.0657,4.0657,50400.0
2012-08-22 15:30:00,6.53,6.53,6.52,6.53,57200.0,4.072,4.072,4.0657,4.072,57200.0
2012-08-22 15:40:00,6.53,6.54,6.51,6.53,495400.0,4.072,4.0782,4.0595,4.072,495400.0
2012-08-22 15:50:00,6.53,6.53,6.51,6.51,397600.0,4.072,4.072,4.0595,4.0595,397600.0
2012-08-23 09:30:00,6.49,6.53,6.48,6.49,167100.0,4.047,4.072,4.0408,4.047,167100.0
2012-08-23 09:40:00,6.48,6.51,6.48,6.5,123200.0,4.0408,4.0595,4.0408,4.0533,123200.0
2012-08-23 09:50:00,6.5,6.52,6.49,6.51,314600.0,4.0533,4.0657,4.047,4.0595,314600.0
2012-08-23 10:00:00,6.51,6.52,6.5,6.5,311800.0,4.0595,4.0657,4.0533,4.0533,311800.0
2012-08-23 10:10:00,6.5,6.51,6.5,6.5,72800.0,4.0533,4.0595,4.0533,4.0533,72800.0
2012-08-23 10:20:00,6.5,6.51,6.49,6.49,323100.0,4.0533,4.0595,4.047,4.047,323100.0
2012-08-23 10:30:00,6.49,6.51,6.48,6.5,222600.0,4.047,4.0595,4.0408,4.0533,222600.0
2012-08-23 10:40:00,6.5,6.52,6.5,6.51,81900.0,4.0533,4.0657,4.0533,4.0595,81900.0
2012-08-23 10:50:00,6.51,6.52,6.5,6.5,113300.0,4.0595,4.0657,4.0533,4.0533,113300.0
2012-08-23 11:00:00,6.5,6.52,6.49,6.51,322400.0,4.0533,4.0657,4.047,4.0595,322400.0
2012-08-23 11:10:00,6.51,6.52,6.5,6.51,186100.0,4.0595,4.0657,4.0533,4.0595,186100.0
2012-08-23 11:20:00,6.51,6.53,6.5,6.53,271800.0,4.0595,4.072,4.0533,4.072,271800.0
2012-08-23 11:30:00,6.52,6.53,6.51,6.52,67500.0,4.0657,4.072,4.0595,4.0657,67500.0
2012-08-23 11:40:00,6.52,6.52,6.51,6.52,10300.0,4.0657,4.0657,4.0595,4.0657,10300.0
2012-08-23 11:50:00,6.52,6.52,6.51,6.51,20700.0,4.0657,4.0657,4.0595,4.0595,20700.0
2012-08-23 12:00:00,6.52,6.52,6.5,6.5,79900.0,4.0657,4.0657,4.0533,4.0533,79900.0
2012-08-23 12:10:00,6.5,6.51,6.48,6.5,314300.0,4.0533,4.0595,4.0408,4.0533,314300.0
2012-08-23 12:20:00,6.5,6.51,6.5,6.51,47200.0,4.0533,4.0595,4.0533,4.0595,47200.0
2012-08-23 12:30:00,6.51,6.51,6.5,6.5,11100.0,4.0595,4.0595,4.0533,4.0533,11100.0
2012-08-23 12:40:00,6.51,6.51,6.5,6.51,14200.0,4.0595,4.0595,4.0533,4.0595,14200.0
2012-08-23 12:50:00,6.5,6.51,6.5,6.5,26900.0,4.0533,4.0595,4.0533,4.0533,26900.0
2012-08-23 13:00:00,6.51,6.51,6.5,6.5,30000.0,4.0595,4.0595,4.0533,4.0533,30000.0
2012-08-23 13:10:00,6.5,6.51,6.49,6.5,267900.0,4.0533,4.0595,4.047,4.0533,267900.0
2012-08-23 13:20:00,6.5,6.51,6.5,6.5,34200.0,4.0533,4.0595,4.0533,4.0533,34200.0
2012-08-23 13:30:00,6.5,6.51,6.49,6.5,151900.0,4.0533,4.0595,4.047,4.0533,151900.0
2012-08-23 13:40:00,6.49,6.5,6.48,6.49,69100.0,4.047,4.0533,4.0408,4.047,69100.0
2012-08-23 13:50:00,6.49,6.49,6.48,6.49,19300.0,4.047,4.047,4.0408,4.047,19300.0
2012-08-23 14:00:00,6.49,6.51,6.48,6.51,176100.0,4.047,4.0595,4.0408,4.0595,176100.0
2012-08-23 14:10:00,6.5,6.51,6.5,6.5,18900.0,4.0533,4.0595,4.0533,4.0533,18900.0
2012-08-23 14:20:00,6.5,6.52,6.5,6.5,350000.0,4.0533,4.0657,4.0533,4.0533,350000.0
2012-08-23 14:30:00,6.5,6.51,6.5,6.51,163300.0,4.0533,4.0595,4.0533,4.0595,163300.0
2012-08-23 14:40:00,6.5,6.52,6.5,6.52,161500.0,4.0533,4.0657,4.0533,4.0657,161500.0
2012-08-23 14:50:00,6.52,6.52,6.5,6.5,99300.0,4.0657,4.0657,4.0533,4.0533,99300.0
2012-08-23 15:00:00,6.51,6.52,6.5,6.52,262700.0,4.0595,4.0657,4.0533,4.0657,262700.0
2012-08-23 15:10:00,6.51,6.52,6.51,6.51,53700.0,4.0595,4.0657,4.0595,4.0595,53700.0
2012-08-23 15:20:00,6.51,6.53,6.5,6.53,1738700.0,4.0595,4.072,4.0533,4.072,1738700.0
2012-08-23 15:30:00,6.52,6.53,6.51,6.52,460700.0,4.0657,4.072,4.0595,4.0657,460700.0
2012-08-23 15:40:00,6.52,6.53,6.52,6.52,292900.0,4.0657,4.072,4.0657,4.0657,292900.0
2012-08-23 15:50:00,6.52,6.54,6.51,6.53,1410200.0,4.0657,4.0782,4.0595,4.072,1410200.0
2012-08-24 09:30:00,6.49,6.54,6.49,6.51,223600.0,4.047,4.0782,4.047,4.0595,223600.0
2012-08-24 09:40:00,6.51,6.54,6.51,6.54,222400.0,4.0595,4.0782,4.0595,4.0782,222400.0
2012-08-24 09:50:00,6.54,6.54,6.51,6.52,180700.0,4.0782,4.0782,4.0595,4.0657,180700.0
2012-08-24 10:00:00,6.52,6.54,6.51,6.54,196000.0,4.0657,4.0782,4.0595,4.0782,196000.0
2012-08-24 10:10:00,6.54,6.55,6.53,6.54,187000.0,4.0782,4.0844,4.072,4.0782,187000.0
2012-08-24 10:20:00,6.53,6.54,6.53,6.53,31800.0,4.072,4.0782,4.072,4.072,31800.0
2012-08-24 10:30:00,6.53,6.55,6.52,6.55,284700.0,4.072,4.0844,4.0657,4.0844,284700.0
2012-08-24 10:40:00,6.55,6.55,6.53,6.53,191700.0,4.0844,4.0844,4.072,4.072,191700.0
2012-08-24 10:50:00,6.54,6.54,6.53,6.54,25400.0,4.0782,4.0782,4.072,4.0782,25400.0
2012-08-24 11:00:00,6.53,6.54,6.53,6.54,54600.0,4.072,4.0782,4.072,4.0782,54600.0
2012-08-24 11:10:00,6.54,6.57,6.53,6.56,569200.0,4.0782,4.0969,4.072,4.0907,569200.0
2012-08-24 11:20:00,6.56,6.56,6.54,6.54,98700.0,4.0907,4.0907,4.0782,4.0782,98700.0
2012-08-24 11:30:00,6.54,6.56,6.54,6.56,74700.0,4.0782,4.0907,4.0782,4.0907,74700.0
2012-08-24 11:40:00,6.56,6.56,6.54,6.55,184200.0,4.0907,4.0907,4.0782,4.0844,184200.0
2012-08-24 11:50:00,6.55,6.56,6.55,6.56,96900.0,4.0844,4.0907,4.0844,4.0907,96900.0
2012-08-24 12:00:00,6.56,6.57,6.55,6.56,152300.0,4.0907,4.0969,4.0844,4.0907,152300.0
2012-08-24 12:10:00,6.56,6.57,6.55,6.56,227600.0,4.0907,4.0969,4.0844,4.0907,227600.0
2012-08-24 12:20:00,6.56,6.57,6.55,6.57,100500.0,4.0907,4.0969,4.0844,4.0969,100500.0
2012-08-24 12:30:00,6.57,6.57,6.56,6.57,19300.0,4.0969,4.0969,4.0907,4.0969,19300.0
2012-08-24 12:40:00,6.57,6.57,6.56,6.57,289400.0,4.0969,4.0969,4.0907,4.0969,289400.0
2012-08-24 12:50:00,6.57,6.57,6.56,6.57,79300.0,4.0969,4.0969,4.0907,4.0969,79300.0
2012-08-24 13:00:00,6.57,6.57,6.56,6.57,54500.0,4.0969,4.0969,4.0907,4.0969,54500.0
2012-08-24 13:10:00,6.57,6.57,6.56,6.56,77900.0,4.0969,4.0969,4.0907,4.0907,77900.0
2012-08-24 13:20:00,6.57,6.57,6.56,6.57,29500.0,4.0969,4.0969,4.0907,4.0969,29500.0
2012-08-24 13:30:00,6.57,6.57,6.56,6.56,95900.0,4.0969,4.0969,4.0907,4.0907,95900.0
2012-08-24 13:40:00,6.57,6.58,6.56,6.57,124300.0,4.0969,4.1031,4.0907,4.0969,124300.0
2012-08-24 13:50:00,6.57,6.58,6.55,6.55,130500.0,4.0969,4.1031,4.0844,4.0844,130500.0
2012-08-24 14:00:00,6.56,6.56,6.55,6.56,19100.0,4.0907,4.0907,4.0844,4.0907,19100.0
2012-08-24 14:10:00,6.56,6.56,6.55,6.55,34500.0,4.0907,4.0907,4.0844,4.0844,34500.0
2012-08-24 14:20:00,6.56,6.57,6.55,6.56,239700.0,4.0907,4.0969,4.0844,4.0907,239700.0
2012-08-24 14:30:00,6.56,6.56,6.55,6.56,59800.0,4.0907,4.0907,4.0844,4.0907,59800.0
2012-08-24 14:40:00,6.56,6.56,6.55,6.55,25300.0,4.0907,4.0907,4.0844,4.0844,25300.0
2012-08-24 14:50:00,6.56,6.56,6.55,6.55,28900.0,4.0907,4.0907,4.0844,4.0844,28900.0
2012-08-24 15:00:00,6.55,6.56,6.55,6.56,53900.0,4.0844,4.0907,4.0844,4.0907,53900.0
2012-08-24 15:10:00,6.56,6.56,6.55,6.56,70800.0,4.0907,4.0907,4.0844,4.0907,70800.0
2012-08-24 15:20:00,6.56,6.56,6.54,6.56,446100.0,4.0907,4.0907,4.0782,4.0907,446100.0
2012-08-24 15:30:00,6.56,6.56,6.55,6.56,69200.0,4.0907,4.0907,4.0844,4.0907,69200.0
2012-08-24 15:40:00,6.56,6.57,6.55,6.56,449900.0,4.0907,4.0969,4.0844,4.0907,449900.0
2012-08-24 15:50:00,6.56,6.56,6.53,6.54,532400.0,4.0907,4.0907,4.072,4.0782,532400.0
2012-08-27 09:30:00,6.59,6.6,6.56,6.57,147800.0,4.1094,4.1156,4.0907,4.0969,147800.0
2012-08-27 09:40:00,6.56,6.57,6.55,6.57,107900.0,4.0907,4.0969,4.0844,4.0969,107900.0
2012-08-27 09:50:00,6.57,6.57,6.55,6.56,74700.0,4.0969,4.0969,4.0844,4.0907,74700.0
2012-08-27 10:00:00,6.55,6.56,6.53,6.53,178500.0,4.0844,4.0907,4.072,4.072,178500.0
2012-08-27 10:10:00,6.53,6.55,6.52,6.54,174700.0,4.072,4.0844,4.0657,4.0782,174700.0
2012-08-27 10:20:00,6.54,6.55,6.53,6.54,68000.0,4.0782,4.0844,4.072,4.0782,68000.0
2012-08-27 10:30:00,6.54,6.54,6.53,6.54,27800.0,4.0782,4.0782,4.072,4.0782,27800.0
2012-08-27 10:40:00,6.54,6.54,6.53,6.53,53800.0,4.0782,4.0782,4.072,4.072,53800.0
2012-08-27 10:50:00,6.54,6.54,6.53,6.54,27900.0,4.0782,4.0782,4.072,4.0782,27900.0
2012-08-27 11:00:00,6.53,6.55,6.53,6.54,215700.0,4.072,4.0844,4.072,4.0782,215700.0
2012-08-27 11:10:00,6.55,6.56,6.54,6.56,198800.0,4.0844,4.0907,4.0782,4.0907,198800.0
2012-08-27 11:20:00,6.56,6.56,6.55,6.56,31300.0,4.0907,4.0907,4.0844,4.0907,31300.0
2012-08-27 11:30:00,6.56,6.57,6.55,6.56,119000.0,4.0907,4.0969,4.0844,4.0907,119000.0
2012-08-27 11:40:00,6.57,6.57,6.56,6.57,55200.0,4.0969,4.0969,4.0907,4.0969,55200.0
2012-08-27 11:50:00,6.57,6.57,6.56,6.57,52500.0,4.0969,4.0969,4.0907,4.0969,52500.0
2012-08-27 12:00:00,6.56,6.57,6.56,6.57,18700.0,4.0907,4.0969,4.0907,4.0969,18700.0
2012-08-27 12:10:00,6.57,6.57,6.56,6.56,14500.0,4.0969,4.0969,4.0907,4.0907,14500.0
2012-08-27 12:20:00,6.57,6.57,6.54,6.54,203100.0,4.0969,4.0969,4.0782,4.0782,203100.0
2012-08-27 12:30:00,6.54,6.56,6.54,6.56,124100.0,4.0782,4.0907,4.0782,4.0907,124100.0
2012-08-27 12:40:00,6.56,6.56,6.55,6.55,30500.0,4.0907,4.0907,4.0844,4.0844,30500.0
2012-08-27 12:50:00,6.56,6.56,6.55,6.56,14100.0,4.0907,4.0907,4.0844,4.0907,14100.0
2012-08-27 13:00:00,6.56,6.57,6.55,6.56,59100.0,4.0907,4.0969,4.0844,4.0907,59100.0
2012-08-27 13:10:00,6.57,6.57,6.56,6.57,38400.0,4.0969,4.0969,4.0907,4.0969,38400.0
2012-08-27 13:20:00,6.57,6.57,6.56,6.57,52500.0,4.0969,4.0969,4.0907,4.0969,52500.0
2012-08-27 13:30:00,6.57,6.57,6.56,6.56,38000.0,4.0969,4.0969,4.0907,4.0907,38000.0
2012-08-27 13:40:00,6.56,6.57,6.55,6.56,73400.0,4.0907,4.0969,4.0844,4.0907,73400.0
2012-08-27 13:50:00,6.56,6.56,6.55,6.56,69400.0,4.0907,4.0907,4.0844,4.0907,69400.0
2012-08-27 14:00:00,6.56,6.57,6.55,6.56,82700.0,4.0907,4.0969,4.0844,4.0907,82700.0
2012-08-27 14:10:00,6.56,6.57,6.55,6.56,145800.0,4.0907,4.0969,4.0844,4.0907,145800.0
2012-08-27 14:20:00,6.56,6.56,6.55,6.56,51000.0,4.0907,4.0907,4.0844,4.0907,51000.0
2012-08-27 14:30:00,6.56,6.57,6.55,6.56,82200.0,4.0907,4.0969,4.0844,4.0907,82200.0
2012-08-27 14:40:00,6.56,6.57,6.55,6.55,85400.0,4.0907,4.0969,4.0844,4.0844,85400.0
2012-08-27 14:50:00,6.56,6.57,6.55,6.56,156300.0,4.0907,4.0969,4.0844,4.0907,156300.0
2012-08-27 15:00:00,6.57,6.57,6.56,6.56,342400.0,4.0969,4.0969,4.0907,4.0907,342400.0
2012-08-27 15:10:00,6.57,6.57,6.56,6.57,108500.0,4.0969,4.0969,4.0907,4.0969,108500.0
2012-08-27 15:20:00,6.56,6.57,6.56,6.57,97500.0,4.0907,4.0969,4.0907,4.0969,97500.0
2012-08-27 15:30:00,6.57,6.57,6.54,6.54,240800.0,4.0969,4.0969,4.0782,4.0782,240800.0
2012-08-27 15:40:00,6.55,6.55,6.52,6.54,316500.0,4.0844,4.0844,4.0657,4.0782,316500.0
2012-08-27 15:50:00,6.54,6.54,6.52,6.53,317300.0,4.0782,4.0782,4.0657,4.072,317300.0
2012-08-28 09:30:00,6.5,6.57,6.5,6.57,258500.0,4.0533,4.0969,4.0533,4.0969,258500.0
2012-08-28 09:40:00,6.57,6.58,6.56,6.57,126400.0,4.0969,4.1031,4.0907,4.0969,126400.0
2012-08-28 09:50:00,6.57,6.57,6.53,6.54,173800.0,4.0969,4.0969,4.072,4.0782,173800.0
2012-08-28 10:00:00,6.53,6.56,6.51,6.54,368200.0,4.072,4.0907,4.0595,4.0782,368200.0
2012-08-28 10:10:00,6.54,6.56,6.54,6.55,107300.0,4.0782,4.0907,4.0782,4.0844,107300.0
2012-08-28 10:20:00,6.56,6.58,6.55,6.58,287400.0,4.0907,4.1031,4.0844,4.1031,287400.0
2012-08-28 10:30:00,6.58,6.59,6.57,6.58,145600.0,4.1031,4.1094,4.0969,4.1031,145600.0
2012-08-28 10:40:00,6.58,6.58,6.57,6.57,37000.0,4.1031,4.1031,4.0969,4.0969,37000.0
2012-08-28 10:50:00,6.58,6.58,6.55,6.55,197700.0,4.1031,4.1031,4.0844,4.0844,197700.0
2012-08-28 11:00:00,6.56,6.56,6.55,6.55,34600.0,4.0907,4.0907,4.0844,4.0844,34600.0
2012-08-28 11:10:00,6.55,6.56,6.53,6.54,256100.0,4.0844,4.0907,4.072,4.0782,256100.0
2012-08-28 11:20:00,6.55,6.55,6.54,6.54,28600.0,4.0844,4.0844,4.0782,4.0782,28600.0
2012-08-28 11:30:00,6.54,6.56,6.54,6.56,393600.0,4.0782,4.0907,4.0782,4.0907,393600.0
2012-08-28 11:40:00,6.56,6.57,6.55,6.55,366600.0,4.0907,4.0969,4.0844,4.0844,366600.0
2012-08-28 11:50:00,6.56,6.56,6.55,6.55,172000.0,4.0907,4.0907,4.0844,4.0844,172000.0
2012-08-28 12:00:00,6.55,6.56,6.55,6.56,111200.0,4.0844,4.0907,4.0844,4.0907,111200.0
2012-08-28 12:10:00,6.56,6.56,6.55,6.56,71500.0,4.0907,4.0907,4.0844,4.0907,71500.0
2012-08-28 12:20:00,6.56,6.57,6.55,6.56,426300.0,4.0907,4.0969,4.0844,4.0907,426300.0
2012-08-28 12:30:00,6.56,6.57,6.55,6.56,344300.0,4.0907,4.0969,4.0844,4.0907,344300.0
2012-08-28 12:40:00,6.56,6.56,6.55,6.56,257300.0,4.0907,4.0907,4.0844,4.0907,257300.0
2012-08-28 12:50:00,6.56,6.57,6.55,6.57,138400.0,4.0907,4.0969,4.0844,4.0969,138400.0
2012-08-28 13:00:00,6.57,6.57,6.55,6.55,250200.0,4.0969,4.0969,4.0844,4.0844,250200.0
2012-08-28 13:10:00,6.56,6.56,6.55,6.55,13700.0,4.0907,4.0907,4.0844,4.0844,13700.0
2012-08-28 13:20:00,6.56,6.56,6.55,6.56,31000.0,4.0907,4.0907,4.0844,4.0907,31000.0
2012-08-28 13:30:00,6.56,6.56,6.55,6.55,35600.0,4.0907,4.0907,4.0844,4.0844,35600.0
2012-08-28 13:40:00,6.56,6.56,6.55,6.55,21900.0,4.0907,4.0907,4.0844,4.0844,21900.0
2012-08-28 13:50:00,6.56,6.56,6.55,6.55,15600.0,4.0907,4.0907,4.0844,4.0844,15600.0
2012-08-28 14:00:00,6.56,6.56,6.55,6.56,123300.0,4.0907,4.0907,4.0844,4.0907,123300.0
2012-08-28 14:10:00,6.56,6.56,6.55,6.56,45400.0,4.0907,4.0907,4.0844,4.0907,45400.0
2012-08-28 14:20:00,6.56,6.57,6.55,6.56,286500.0,4.0907,4.0969,4.0844,4.0907,286500.0
2012-08-28 14:30:00,6.57,6.57,6.56,6.57,33500.0,4.0969,4.0969,4.0907,4.0969,33500.0
2012-08-28 14:40:00,6.57,6.57,6.56,6.57,103200.0,4.0969,4.0969,4.0907,4.0969,103200.0
2012-08-28 14:50:00,6.57,6.57,6.56,6.57,61800.0,4.0969,4.0969,4.0907,4.0969,61800.0
2012-08-28 15:00:00,6.56,6.58,6.56,6.57,161800.0,4.0907,4.1031,4.0907,4.0969,161800.0
2012-08-28 15:10:00,6.58,6.58,6.56,6.56,165100.0,4.1031,4.1031,4.0907,4.0907,165100.0
2012-08-28 15:20:00,6.57,6.57,6.55,6.56,134000.0,4.0969,4.0969,4.0844,4.0907,134000.0
2012-08-28 15:30:00,6.56,6.56,6.55,6.56,105900.0,4.0907,4.0907,4.0844,4.0907,105900.0
2012-08-28 15:40:00,6.56,6.56,6.55,6.56,99000.0,4.0907,4.0907,4.0844,4.0907,99000.0
2012-08-28 15:50:00,6.56,6.56,6.55,6.55,348300.0,4.0907,4.0907,4.0844,4.0844,348300.0
2012-08-29 09:30:00,6.55,6.58,6.55,6.58,96500.0,4.0844,4.1031,4.0844,4.1031,96500.0
2012-08-29 09:40:00,6.58,6.58,6.56,6.57,63200.0,4.1031,4.1031,4.0907,4.0969,63200.0
2012-08-29 09:50:00,6.57,6.58,6.56,6.58,49200.0,4.0969,4.1031,4.0907,4.1031,49200.0
2012-08-29 10:00:00,6.58,6.58,6.56,6.56,88900.0,4.1031,4.1031,4.0907,4.0907,88900.0
2012-08-29 10:10:00,6.57,6.57,6.55,6.56,467500.0,4.0969,4.0969,4.0844,4.0907,467500.0
2012-08-29 10:20:00,6.56,6.56,6.55,6.55,180600.0,4.0907,4.0907,4.0844,4.0844,180600.0
2012-08-29 10:30:00,6.56,6.56,6.55,6.56,47300.0,4.0907,4.0907,4.0844,4.0907,47300.0
2012-08-29 10:40:00,6.55,6.56,6.55,6.56,40200.0,4.0844,4.0907,4.0844,4.0907,40200.0
2012-08-29 10:50:00,6.56,6.57,6.55,6.56,203000.0,4.0907,4.0969,4.0844,4.0907,203000.0
2012-08-29 11:00:00,6.57,6.58,6.56,6.58,331900.0,4.0969,4.1031,4.0907,4.1031,331900.0
2012-08-29 11:10:00,6.58,6.58,6.57,6.58,99900.0,4.1031,4.1031,4.0969,4.1031,99900.0
2012-08-29 11:20:00,6.57,6.6,6.57,6.58,938300.0,4.0969,4.1156,4.0969,4.1031,938300.0
2012-08-29 11:30:00,6.58,6.59,6.58,6.58,183600.0,4.1031,4.1094,4.1031,4.1031,183600.0
2012-08-29 11:40:00,6.59,6.62,6.58,6.61,717700.0,4.1094,4.1281,4.1031,4.1218,717700.0
2012-08-29 11:50:00,6.61,6.61,6.6,6.61,25300.0,4.1218,4.1218,4.1156,4.1218,25300.0
2012-08-29 12:00:00,6.61,6.61,6.59,6.6,190100.0,4.1218,4.1218,4.1094,4.1156,190100.0
2012-08-29 12:10:00,6.6,6.6,6.59,6.6,76100.0,4.1156,4.1156,4.1094,4.1156,76100.0
2012-08-29 12:20:00,6.6,6.61,6.59,6.6,86900.0,4.1156,4.1218,4.1094,4.1156,86900.0
2012-08-29 12:30:00,6.61,6.63,6.6,6.63,291200.0,4.1218,4.1343,4.1156,4.1343,291200.0
2012-08-29 12:40:00,6.63,6.63,6.62,6.63,20000.0,4.1343,4.1343,4.1281,4.1343,20000.0
2012-08-29 12:50:00,6.63,6.63,6.62,6.62,37500.0,4.1343,4.1343,4.1281,4.1281,37500.0
2012-08-29 13:00:00,6.63,6.63,6.62,6.62,25600.0,4.1343,4.1343,4.1281,4.1281,25600.0
2012-08-29 13:10:00,6.63,6.64,6.62,6.63,116500.0,4.1343,4.1406,4.1281,4.1343,116500.0
2012-08-29 13:20:00,6.64,6.64,6.63,6.64,29600.0,4.1406,4.1406,4.1343,4.1406,29600.0
2012-08-29 13:30:00,6.64,6.65,6.63,6.63,208000.0,4.1406,4.1468,4.1343,4.1343,208000.0
2012-08-29 13:40:00,6.63,6.64,6.62,6.62,73700.0,4.1343,4.1406,4.1281,4.1281,73700.0
2012-08-29 13:50:00,6.62,6.63,6.62,6.62,18500.0,4.1281,4.1343,4.1281,4.1281,18500.0
2012-08-29 14:00:00,6.63,6.63,6.62,6.63,21800.0,4.1343,4.1343,4.1281,4.1343,21800.0
2012-08-29 14:10:00,6.63,6.63,6.62,6.62,16400.0,4.1343,4.1343,4.1281,4.1281,16400.0
2012-08-29 14:20:00,6.63,6.63,6.62,6.63,67900.0,4.1343,4.1343,4.1281,4.1343,67900.0
2012-08-29 14:30:00,6.63,6.63,6.62,6.63,24100.0,4.1343,4.1343,4.1281,4.1343,24100.0
2012-08-29 14:40:00,6.62,6.63,6.62,6.62,28600.0,4.1281,4.1343,4.1281,4.1281,28600.0
2012-08-29 14:50:00,6.63,6.63,6.62,6.62,230500.0,4.1343,4.1343,4.1281,4.1281,230500.0
2012-08-29 15:00:00,6.63,6.63,6.62,6.62,109000.0,4.1343,4.1343,4.1281,4.1281,109000.0
2012-08-29 15:10:00,6.63,6.64,6.62,6.64,139800.0,4.1343,4.1406,4.1281,4.1406,139800.0
2012-08-29 15:20:00,6.64,6.64,6.63,6.64,44400.0,4.1406,4.1406,4.1343,4.1406,44400.0
2012-08-29 15:30:00,6.64,6.64,6.62,6.62,259600.0,4.1406,4.1406,4.1281,4.1281,259600.0
2012-08-29 15:40:00,6.62,6.63,6.62,6.62,191500.0,4.1281,4.1343,4.1281,4.1281,191500.0
2012-08-29 15:50:00,6.62,6.63,6.61,6.63,587000.0,4.1281,4.1343,4.1218,4.1343,587000.0
2012-08-30 09:30:00,6.57,6.6,6.57,6.6,146400.0,4.0969,4.1156,4.0969,4.1156,146400.0
2012-08-30 09:40:00,6.6,6.63,6.59,6.63,286500.0,4.1156,4.1343,4.1094,4.1343,286500.0
2012-08-30 09:50:00,6.63,6.63,6.59,6.6,483900.0,4.1343,4.1343,4.1094,4.1156,483900.0
2012-08-30 10:00:00,6.61,6.61,6.59,6.6,186000.0,4.1218,4.1218,4.1094,4.1156,186000.0
2012-08-30 10:10:00,6.6,6.6,6.59,6.6,31400.0,4.1156,4.1156,4.1094,4.1156,31400.0
2012-08-30 10:20:00,6.6,6.6,6.57,6.58,539700.0,4.1156,4.1156,4.0969,4.1031,539700.0
2012-08-30 10:30:00,6.59,6.59,6.58,6.58,48100.0,4.1094,4.1094,4.1031,4.1031,48100.0
2012-08-30 10:40:00,6.59,6.59,6.58,6.58,21500.0,4.1094,4.1094,4.1031,4.1031,21500.0
2012-08-30 10:50:00,6.58,6.58,6.55,6.55,323900.0,4.1031,4.1031,4.0844,4.0844,323900.0
2012-08-30 11:00:00,6.56,6.56,6.55,6.56,119600.0,4.0907,4.0907,4.0844,4.0907,119600.0
2012-08-30 11:10:00,6.56,6.57,6.55,6.57,131300.0,4.0907,4.0969,4.0844,4.0969,131300.0
2012-08-30 11:20:00,6.57,6.57,6.56,6.57,111200.0,4.0969,4.0969,4.0907,4.0969,111200.0
2012-08-30 11:30:00,6.57,6.57,6.55,6.55,191700.0,4.0969,4.0969,4.0844,4.0844,191700.0
2012-08-30 11:40:00,6.55,6.56,6.53,6.53,118600.0,4.0844,4.0907,4.072,4.072,118600.0
2012-08-30 11:50:00,6.54,6.54,6.53,6.54,23200.0,4.0782,4.0782,4.072,4.0782,23200.0
2012-08-30 12:00:00,6.54,6.54,6.53,6.54,104700.0,4.0782,4.0782,4.072,4.0782,104700.0
2012-08-30 12:10:00,6.54,6.54,6.53,6.54,42800.0,4.0782,4.0782,4.072,4.0782,42800.0
2012-08-30 12:20:00,6.53,6.54,6.51,6.52,284900.0,4.072,4.0782,4.0595,4.0657,284900.0
2012-08-30 12:30:00,6.52,6.52,6.51,6.51,29500.0,4.0657,4.0657,4.0595,4.0595,29500.0
2012-08-30 12:40:00,6.51,6.53,6.51,6.53,191000.0,4.0595,4.072,4.0595,4.072,191000.0
2012-08-30 12:50:00,6.53,6.54,6.52,6.54,170400.0,4.072,4.0782,4.0657,4.0782,170400.0
2012-08-30 13:00:00,6.54,6.54,6.53,6.54,27400.0,4.0782,4.0782,4.072,4.0782,27400.0
2012-08-30 13:10:00,6.54,6.55,6.53,6.54,59000.0,4.0782,4.0844,4.072,4.0782,59000.0
2012-08-30 13:20:00,6.55,6.55,6.53,6.53,168400.0,4.0844,4.0844,4.072,4.072,168400.0
2012-08-30 13:30:00,6.53,6.54,6.53,6.54,28300.0,4.072,4.0782,4.072,4.0782,28300.0
2012-08-30 13:40:00,6.53,6.54,6.53,6.53,72500.0,4.072,4.0782,4.072,4.072,72500.0
2012-08-30 13:50:00,6.54,6.54,6.53,6.54,78500.0,4.0782,4.0782,4.072,4.0782,78500.0
2012-08-30 14:00:00,6.54,6.55,6.53,6.55,83700.0,4.0782,4.0844,4.072,4.0844,83700.0
2012-08-30 14:10:00,6.55,6.56,6.54,6.56,119000.0,4.0844,4.0907,4.0782,4.0907,119000.0
2012-08-30 14:20:00,6.56,6.56,6.55,6.56,96200.0,4.0907,4.0907,4.0844,4.0907,96200.0
2012-08-30 14:30:00,6.56,6.57,6.56,6.56,112400.0,4.0907,4.0969,4.0907,4.0907,112400.0
2012-08-30 14:40:00,6.57,6.57,6.56,6.57,17800.0,4.0969,4.0969,4.0907,4.0969,17800.0
2012-08-30 14:50:00,6.57,6.57,6.56,6.57,22200.0,4.0969,4.0969,4.0907,4.0969,22200.0
2012-08-30 15:00:00,6.57,6.57,6.56,6.56,73800.0,4.0969,4.0969,4.0907,4.0907,73800.0
2012-08-30 15:10:00,6.56,6.57,6.56,6.56,48900.0,4.0907,4.0969,4.0907,4.0907,48900.0
2012-08-30 15:20:00,6.57,6.57,6.56,6.57,50200.0,4.0969,4.0969,4.0907,4.0969,50200.0
2012-08-30 15:30:00,6.57,6.58,6.57,6.58,239100.0,4.0969,4.1031,4.0969,4.1031,239100.0
2012-08-30 15:40:00,6.58,6.58,6.55,6.56,341500.0,4.1031,4.1031,4.0844,4.0907,341500.0
2012-08-30 15:50:00,6.55,6.56,6.54,6.54,443900.0,4.0844,4.0907,4.0782,4.0782,443900.0
2012-08-31 09:30:00,6.57,6.61,6.56,6.6,147200.0,4.0969,4.1218,4.0907,4.1156,147200.0
2012-08-31 09:40:00,6.59,6.6,6.57,6.58,181600.0,4.1094,4.1156,4.0969,4.1031,181600.0
2012-08-31 09:50:00,6.59,6.61,6.58,6.6,417300.0,4.1094,4.1218,4.1031,4.1156,417300.0
2012-08-31 10:00:00,6.59,6.6,6.54,6.55,659400.0,4.1094,4.1156,4.0782,4.0844,659400.0
2012-08-31 10:10:00,6.55,6.6,6.55,6.59,345200.0,4.0844,4.1156,4.0844,4.1094,345200.0
2012-08-31 10:20:00,6.59,6.6,6.57,6.57,139700.0,4.1094,4.1156,4.0969,4.0969,139700.0
2012-08-31 10:30:00,6.57,6.58,6.56,6.56,363100.0,4.0969,4.1031,4.0907,4.0907,363100.0
2012-08-31 10:40:00,6.57,6.57,6.54,6.56,291100.0,4.0969,4.0969,4.0782,4.0907,291100.0
2012-08-31 10:50:00,6.56,6.58,6.55,6.58,202900.0,4.0907,4.1031,4.0844,4.1031,202900.0
2012-08-31 11:00:00,6.58,6.58,6.55,6.56,228200.0,4.1031,4.1031,4.0844,4.0907,228200.0
2012-08-31 11:10:00,6.56,6.57,6.56,6.56,86300.0,4.0907,4.0969,4.0907,4.0907,86300.0
2012-08-31 11:20:00,6.57,6.58,6.56,6.57,174600.0,4.0969,4.1031,4.0907,4.0969,174600.0
2012-08-31 11:30:00,6.57,6.58,6.56,6.58,105800.0,4.0969,4.1031,4.0907,4.1031,105800.0
2012-08-31 11:40:00,6.58,6.58,6.57,6.58,41100.0,4.1031,4.1031,4.0969,4.1031,41100.0
2012-08-31 11:50:00,6.57,6.58,6.55,6.56,151000.0,4.0969,4.1031,4.0844,4.0907,151000.0
2012-08-31 12:00:00,6.56,6.56,6.54,6.55,359600.0,4.0907,4.0907,4.0782,4.0844,359600.0
2012-08-31 12:10:00,6.55,6.56,6.53,6.56,392600.0,4.0844,4.0907,4.072,4.0907,392600.0
2012-08-31 12:20:00,6.56,6.56,6.55,6.56,26000.0,4.0907,4.0907,4.0844,4.0907,26000.0
2012-08-31 12:30:00,6.56,6.57,6.55,6.57,108000.0,4.0907,4.0969,4.0844,4.0969,108000.0
2012-08-31 12:40:00,6.57,6.58,6.57,6.58,235800.0,4.0969,4.1031,4.0969,4.1031,235800.0
2012-08-31 12:50:00,6.57,6.58,6.57,6.57,35700.0,4.0969,4.1031,4.0969,4.0969,35700.0
2012-08-31 13:00:00,6.58,6.59,6.57,6.58,101800.0,4.1031,4.1094,4.0969,4.1031,101800.0
2012-08-31 13:10:00,6.58,6.59,6.55,6.57,231000.0,4.1031,4.1094,4.0844,4.0969,231000.0
2012-08-31 13:20:00,6.57,6.57,6.56,6.57,41600.0,4.0969,4.0969,4.0907,4.0969,41600.0
2012-08-31 13:30:00,6.57,6.58,6.56,6.57,123400.0,4.0969,4.1031,4.0907,4.0969,123400.0
2012-08-31 13:40:00,6.57,6.58,6.57,6.57,36100.0,4.0969,4.1031,4.0969,4.0969,36100.0
2012-08-31 13:50:00,6.57,6.58,6.57,6.57,77800.0,4.0969,4.1031,4.0969,4.0969,77800.0
2012-08-31 14:00:00,6.58,6.58,6.57,6.58,20300.0,4.1031,4.1031,4.0969,4.1031,20300.0
2012-08-31 14:10:00,6.58,6.58,6.57,6.58,102900.0,4.1031,4.1031,4.0969,4.1031,102900.0
2012-08-31 14:20:00,6.58,6.59,6.57,6.59,144700.0,4.1031,4.1094,4.0969,4.1094,144700.0
2012-08-31 14:30:00,6.59,6.59,6.57,6.58,83700.0,4.1094,4.1094,4.0969,4.1031,83700.0
2012-08-31 14:40:00,6.58,6.59,6.57,6.58,57900.0,4.1031,4.1094,4.0969,4.1031,57900.0
2012-08-31 14:50:00,6.57,6.58,6.57,6.57,21800.0,4.0969,4.1031,4.0969,4.0969,21800.0
2012-08-31 15:00:00,6.57,6.58,6.56,6.57,126100.0,4.0969,4.1031,4.0907,4.0969,126100.0
2012-08-31 15:10:00,6.56,6.57,6.56,6.57,116100.0,4.0907,4.0969,4.0907,4.0969,116100.0
2012-08-31 15:20:00,6.57,6.57,6.56,6.56,57600.0,4.0969,4.0969,4.0907,4.0907,57600.0
2012-08-31 15:30:00,6.56,6.57,6.55,6.57,197700.0,4.0907,4.0969,4.0844,4.0969,197700.0
2012-08-31 15:40:00,6.57,6.58,6.56,6.58,162600.0,4.0969,4.1031,4.0907,4.1031,162600.0
2012-08-31 15:50:00,6.58,6.6,6.58,6.6,1016500.0,4.1031,4.1156,4.1031,4.1156,1016500.0
2012-09-04 09:30:00,6.58,6.61,6.56,6.58,305200.0,4.1031,4.1218,4.0907,4.1031,305200.0
2012-09-04 09:40:00,6.57,6.59,6.56,6.57,390600.0,4.0969,4.1094,4.0907,4.0969,390600.0
2012-09-04 09:50:00,6.56,6.6,6.55,6.58,664200.0,4.0907,4.1156,4.0844,4.1031,664200.0
2012-09-04 10:00:00,6.57,6.58,6.54,6.56,367200.0,4.0969,4.1031,4.0782,4.0907,367200.0
2012-09-04 10:10:00,6.55,6.56,6.54,6.55,112500.0,4.0844,4.0907,4.0782,4.0844,112500.0
2012-09-04 10:20:00,6.56,6.56,6.54,6.54,88500.0,4.0907,4.0907,4.0782,4.0782,88500.0
2012-09-04 10:30:00,6.54,6.57,6.54,6.56,196700.0,4.0782,4.0969,4.0782,4.0907,196700.0
2012-09-04 10:40:00,6.56,6.56,6.53,6.54,173400.0,4.0907,4.0907,4.072,4.0782,173400.0
2012-09-04 10:50:00,6.54,6.56,6.53,6.53,178400.0,4.0782,4.0907,4.072,4.072,178400.0
2012-09-04 11:00:00,6.54,6.55,6.53,6.54,62500.0,4.0782,4.0844,4.072,4.0782,62500.0
2012-09-04 11:10:00,6.54,6.56,6.54,6.56,146500.0,4.0782,4.0907,4.0782,4.0907,146500.0
2012-09-04 11:20:00,6.56,6.56,6.55,6.56,50800.0,4.0907,4.0907,4.0844,4.0907,50800.0
2012-09-04 11:30:00,6.56,6.56,6.55,6.56,37800.0,4.0907,4.0907,4.0844,4.0907,37800.0
2012-09-04 11:40:00,6.56,6.56,6.55,6.55,85300.0,4.0907,4.0907,4.0844,4.0844,85300.0
2012-09-04 11:50:00,6.55,6.56,6.54,6.54,89000.0,4.0844,4.0907,4.0782,4.0782,89000.0
2012-09-04 12:00:00,6.55,6.55,6.54,6.54,17800.0,4.0844,4.0844,4.0782,4.0782,17800.0
2012-09-04 12:10:00,6.55,6.55,6.54,6.54,153500.0,4.0844,4.0844,4.0782,4.0782,153500.0
2012-09-04 12:20:00,6.55,6.55,6.54,6.55,16600.0,4.0844,4.0844,4.0782,4.0844,16600.0
2012-09-04 12:30:00,6.55,6.55,6.54,6.55,82300.0,4.0844,4.0844,4.0782,4.0844,82300.0
2012-09-04 12:40:00,6.55,6.56,6.54,6.56,77900.0,4.0844,4.0907,4.0782,4.0907,77900.0
2012-09-04 12:50:00,6.56,6.57,6.55,6.57,52600.0,4.0907,4.0969,4.0844,4.0969,52600.0
2012-09-04 13:00:00,6.57,6.57,6.56,6.57,29200.0,4.0969,4.0969,4.0907,4.0969,29200.0
2012-09-04 13:10:00,6.57,6.57,6.56,6.57,78800.0,4.0969,4.0969,4.0907,4.0969,78800.0
2012-09-04 13:20:00,6.57,6.57,6.56,6.56,19100.0,4.0969,4.0969,4.0907,4.0907,19100.0
2012-09-04 13:30:00,6.57,6.57,6.55,6.55,76400.0,4.0969,4.0969,4.0844,4.0844,76400.0
2012-09-04 13:40:00,6.55,6.56,6.55,6.55,18700.0,4.0844,4.0907,4.0844,4.0844,18700.0
2012-09-04 13:50:00,6.55,6.56,6.55,6.55,20000.0,4.0844,4.0907,4.0844,4.0844,20000.0
2012-09-04 14:00:00,6.56,6.57,6.55,6.57,140500.0,4.0907,4.0969,4.0844,4.0969,140500.0
2012-09-04 14:10:00,6.57,6.57,6.56,6.57,89500.0,4.0969,4.0969,4.0907,4.0969,89500.0
2012-09-04 14:20:00,6.57,6.58,6.56,6.58,79400.0,4.0969,4.1031,4.0907,4.1031,79400.0
2012-09-04 14:30:00,6.58,6.61,6.57,6.61,180900.0,4.1031,4.1218,4.0969,4.1218,180900.0
2012-09-04 14:40:00,6.61,6.61,6.59,6.6,133000.0,4.1218,4.1218,4.1094,4.1156,133000.0
2012-09-04 14:50:00,6.6,6.61,6.59,6.61,210600.0,4.1156,4.1218,4.1094,4.1218,210600.0
2012-09-04 15:00:00,6.61,6.61,6.6,6.61,29900.0,4.1218,4.1218,4.1156,4.1218,29900.0
2012-09-04 15:10:00,6.61,6.61,6.58,6.58,324100.0,4.1218,4.1218,4.1031,4.1031,324100.0
2012-09-04 15:20:00,6.59,6.59,6.58,6.58,48800.0,4.1094,4.1094,4.1031,4.1031,48800.0
2012-09-04 15:30:00,6.59,6.59,6.58,6.58,104300.0,4.1094,4.1094,4.1031,4.1031,104300.0
2012-09-04 15:40:00,6.59,6.59,6.58,6.58,128400.0,4.1094,4.1094,4.1031,4.1031,128400.0
2012-09-04 15:50:00,6.58,6.58,6.56,6.57,501300.0,4.1031,4.1031,4.0907,4.0969,501300.0
2012-09-05 09:30:00,6.55,6.58,6.54,6.54,152500.0,4.0844,4.1031,4.0782,4.0782,152500.0
2012-09-05 09:40:00,6.54,6.54,6.51,6.51,233100.0,4.0782,4.0782,4.0595,4.0595,233100.0
2012-09-05 09:50:00,6.52,6.52,6.51,6.52,147100.0,4.0657,4.0657,4.0595,4.0657,147100.0
2012-09-05 10:00:00,6.52,6.53,6.51,6.53,356800.0,4.0657,4.072,4.0595,4.072,356800.0
2012-09-05 10:10:00,6.53,6.53,6.51,6.52,312800.0,4.072,4.072,4.0595,4.0657,312800.0
2012-09-05 10:20:00,6.51,6.52,6.51,6.52,58700.0,4.0595,4.0657,4.0595,4.0657,58700.0
2012-09-05 10:30:00,6.52,6.54,6.52,6.53,185700.0,4.0657,4.0782,4.0657,4.072,185700.0
2012-09-05 10:40:00,6.53,6.53,6.51,6.51,89700.0,4.072,4.072,4.0595,4.0595,89700.0
2012-09-05 10:50:00,6.52,6.52,6.51,6.51,30000.0,4.0657,4.0657,4.0595,4.0595,30000.0
2012-09-05 11:00:00,6.51,6.52,6.51,6.51,46500.0,4.0595,4.0657,4.0595,4.0595,46500.0
2012-09-05 11:10:00,6.51,6.52,6.51,6.51,93100.0,4.0595,4.0657,4.0595,4.0595,93100.0
2012-09-05 11:20:00,6.52,6.52,6.51,6.52,182300.0,4.0657,4.0657,4.0595,4.0657,182300.0
2012-09-05 11:30:00,6.52,6.52,6.51,6.51,43400.0,4.0657,4.0657,4.0595,4.0595,43400.0
2012-09-05 11:40:00,6.52,6.52,6.51,6.52,45600.0,4.0657,4.0657,4.0595,4.0657,45600.0
2012-09-05 11:50:00,6.51,6.52,6.51,6.52,45300.0,4.0595,4.0657,4.0595,4.0657,45300.0
2012-09-05 12:00:00,6.52,6.52,6.51,6.52,31200.0,4.0657,4.0657,4.0595,4.0657,31200.0
2012-09-05 12:10:00,6.51,6.52,6.51,6.51,54900.0,4.0595,4.0657,4.0595,4.0595,54900.0
2012-09-05 12:20:00,6.52,6.52,6.51,6.52,78700.0,4.0657,4.0657,4.0595,4.0657,78700.0
2012-09-05 12:30:00,6.51,6.52,6.51,6.52,32500.0,4.0595,4.0657,4.0595,4.0657,32500.0
2012-09-05 12:40:00,6.52,6.52,6.51,6.52,23500.0,4.0657,4.0657,4.0595,4.0657,23500.0
2012-09-05 12:50:00,6.52,6.52,6.51,6.52,93500.0,4.0657,4.0657,4.0595,4.0657,93500.0
2012-09-05 13:00:00,6.52,6.52,6.5,6.5,175900.0,4.0657,4.0657,4.0533,4.0533,175900.0
2012-09-05 13:10:00,6.5,6.51,6.5,6.5,85900.0,4.0533,4.0595,4.0533,4.0533,85900.0
2012-09-05 13:20:00,6.5,6.51,6.5,6.5,54100.0,4.0533,4.0595,4.0533,4.0533,54100.0
2012-09-05 13:30:00,6.5,6.51,6.5,6.5,84600.0,4.0533,4.0595,4.0533,4.0533,84600.0
2012-09-05 13:40:00,6.5,6.51,6.49,6.49,381500.0,4.0533,4.0595,4.047,4.047,381500.0
2012-09-05 13:50:00,6.49,6.52,6.49,6.52,285800.0,4.047,4.0657,4.047,4.0657,285800.0
2012-09-05 14:00:00,6.52,6.52,6.51,6.52,43900.0,4.0657,4.0657,4.0595,4.0657,43900.0
2012-09-05 14:10:00,6.52,6.52,6.5,6.52,235500.0,4.0657,4.0657,4.0533,4.0657,235500.0
2012-09-05 14:20:00,6.52,6.53,6.51,6.52,152000.0,4.0657,4.072,4.0595,4.0657,152000.0
2012-09-05 14:30:00,6.53,6.53,6.52,6.53,50800.0,4.072,4.072,4.0657,4.072,50800.0
2012-09-05 14:40:00,6.53,6.53,6.52,6.53,30500.0,4.072,4.072,4.0657,4.072,30500.0
2012-09-05 14:50:00,6.53,6.53,6.52,6.53,52400.0,4.072,4.072,4.0657,4.072,52400.0
2012-09-05 15:00:00,6.52,6.53,6.5,6.5,168900.0,4.0657,4.072,4.0533,4.0533,168900.0
2012-09-05 15:10:00,6.5,6.51,6.5,6.5,57700.0,4.0533,4.0595,4.0533,4.0533,57700.0
2012-09-05 15:20:00,6.5,6.51,6.5,6.5,95600.0,4.0533,4.0595,4.0533,4.0533,95600.0
2012-09-05 15:30:00,6.5,6.51,6.5,6.5,176700.0,4.0533,4.0595,4.0533,4.0533,176700.0
2012-09-05 15:40:00,6.5,6.51,6.49,6.5,166800.0,4.0533,4.0595,4.047,4.0533,166800.0
2012-09-05 15:50:00,6.5,6.5,6.48,6.49,481000.0,4.0533,4.0533,4.0408,4.047,481000.0
2012-09-06 09:30:00,6.54,6.6,6.54,6.6,274600.0,4.0782,4.1156,4.0782,4.1156,274600.0
2012-09-06 09:40:00,6.59,6.6,6.58,6.6,93600.0,4.1094,4.1156,4.1031,4.1156,93600.0
2012-09-06 09:50:00,6.6,6.6,6.59,6.6,40400.0,4.1156,4.1156,4.1094,4.1156,40400.0
2012-09-06 10:00:00,6.6,6.6,6.59,6.6,114500.0,4.1156,4.1156,4.1094,4.1156,114500.0
2012-09-06 10:10:00,6.6,6.63,6.59,6.62,1057400.0,4.1156,4.1343,4.1094,4.1281,1057400.0
2012-09-06 10:20:00,6.62,6.64,6.61,6.64,216300.0,4.1281,4.1406,4.1218,4.1406,216300.0
2012-09-06 10:30:00,6.64,6.64,6.61,6.62,1720700.0,4.1406,4.1406,4.1218,4.1281,1720700.0
2012-09-06 10:40:00,6.63,6.63,6.62,6.62,122600.0,4.1343,4.1343,4.1281,4.1281,122600.0
2012-09-06 10:50:00,6.63,6.64,6.62,6.64,236200.0,4.1343,4.1406,4.1281,4.1406,236200.0
2012-09-06 11:00:00,6.64,6.64,6.62,6.62,108600.0,4.1406,4.1406,4.1281,4.1281,108600.0
2012-09-06 11:10:00,6.62,6.63,6.6,6.6,414800.0,4.1281,4.1343,4.1156,4.1156,414800.0
2012-09-06 11:20:00,6.6,6.61,6.6,6.61,41300.0,4.1156,4.1218,4.1156,4.1218,41300.0
2012-09-06 11:30:00,6.61,6.63,6.61,6.62,275900.0,4.1218,4.1343,4.1218,4.1281,275900.0
2012-09-06 11:40:00,6.63,6.63,6.61,6.61,94600.0,4.1343,4.1343,4.1218,4.1218,94600.0
2012-09-06 11:50:00,6.62,6.62,6.6,6.6,121400.0,4.1281,4.1281,4.1156,4.1156,121400.0
2012-09-06 12:00:00,6.61,6.61,6.6,6.6,91900.0,4.1218,4.1218,4.1156,4.1156,91900.0
2012-09-06 12:10:00,6.61,6.61,6.6,6.61,28400.0,4.1218,4.1218,4.1156,4.1218,28400.0
2012-09-06 12:20:00,6.6,6.61,6.6,6.61,52800.0,4.1156,4.1218,4.1156,4.1218,52800.0
2012-09-06 12:30:00,6.61,6.61,6.6,6.61,33100.0,4.1218,4.1218,4.1156,4.1218,33100.0
2012-09-06 12:40:00,6.61,6.61,6.59,6.59,124200.0,4.1218,4.1218,4.1094,4.1094,124200.0
2012-09-06 12:50:00,6.6,6.6,6.59,6.6,171700.0,4.1156,4.1156,4.1094,4.1156,171700.0
2012-09-06 13:00:00,6.6,6.6,6.59,6.6,42500.0,4.1156,4.1156,4.1094,4.1156,42500.0
2012-09-06 13:10:00,6.6,6.6,6.59,6.59,47100.0,4.1156,4.1156,4.1094,4.1094,47100.0
2012-09-06 13:20:00,6.6,6.6,6.59,6.6,50100.0,4.1156,4.1156,4.1094,4.1156,50100.0
2012-09-06 13:30:00,6.6,6.6,6.58,6.58,207200.0,4.1156,4.1156,4.1031,4.1031,207200.0
2012-09-06 13:40:00,6.58,6.59,6.58,6.58,71100.0,4.1031,4.1094,4.1031,4.1031,71100.0
2012-09-06 13:50:00,6.58,6.59,6.58,6.58,65500.0,4.1031,4.1094,4.1031,4.1031,65500.0
2012-09-06 14:00:00,6.58,6.59,6.58,6.58,69700.0,4.1031,4.1094,4.1031,4.1031,69700.0
2012-09-06 14:10:00,6.58,6.59,6.58,6.58,222400.0,4.1031,4.1094,4.1031,4.1031,222400.0
2012-09-06 14:20:00,6.58,6.61,6.58,6.61,509700.0,4.1031,4.1218,4.1031,4.1218,509700.0
2012-09-06 14:30:00,6.61,6.62,6.6,6.61,156100.0,4.1218,4.1281,4.1156,4.1218,156100.0
2012-09-06 14:40:00,6.62,6.63,6.61,6.63,150500.0,4.1281,4.1343,4.1218,4.1343,150500.0
2012-09-06 14:50:00,6.63,6.63,6.62,6.62,134100.0,4.1343,4.1343,4.1281,4.1281,134100.0
2012-09-06 15:00:00,6.63,6.63,6.61,6.62,200300.0,4.1343,4.1343,4.1218,4.1281,200300.0
2012-09-06 15:10:00,6.62,6.62,6.61,6.62,182400.0,4.1281,4.1281,4.1218,4.1281,182400.0
2012-09-06 15:20:00,6.62,6.62,6.61,6.62,291900.0,4.1281,4.1281,4.1218,4.1281,291900.0
2012-09-06 15:30:00,6.62,6.63,6.61,6.63,439300.0,4.1281,4.1343,4.1218,4.1343,439300.0
2012-09-06 15:40:00,6.63,6.63,6.62,6.63,278400.0,4.1343,4.1343,4.1281,4.1343,278400.0
2012-09-06 15:50:00,6.63,6.64,6.6,6.61,1475100.0,4.1343,4.1406,4.1156,4.1218,1475100.0
2012-09-07 09:30:00,6.63,6.69,6.63,6.68,450100.0,4.1343,4.1717,4.1343,4.1655,450100.0
2012-09-07 09:40:00,6.68,6.7,6.65,6.68,638400.0,4.1655,4.178,4.1468,4.1655,638400.0
2012-09-07 09:50:00,6.68,6.68,6.65,6.66,117800.0,4.1655,4.1655,4.1468,4.153,117800.0
2012-09-07 10:00:00,6.66,6.67,6.65,6.67,143900.0,4.153,4.1593,4.1468,4.1593,143900.0
2012-09-07 10:10:00,6.67,6.68,6.66,6.68,153700.0,4.1593,4.1655,4.153,4.1655,153700.0
2012-09-07 10:20:00,6.68,6.7,6.68,6.7,254600.0,4.1655,4.178,4.1655,4.178,254600.0
2012-09-07 10:30:00,6.69,6.7,6.68,6.7,107400.0,4.1717,4.178,4.1655,4.178,107400.0
2012-09-07 10:40:00,6.7,6.71,6.69,6.71,136700.0,4.178,4.1842,4.1717,4.1842,136700.0
2012-09-07 10:50:00,6.71,6.72,6.7,6.71,100300.0,4.1842,4.1904,4.178,4.1842,100300.0
2012-09-07 11:00:00,6.72,6.72,6.69,6.71,217800.0,4.1904,4.1904,4.1717,4.1842,217800.0
2012-09-07 11:10:00,6.71,6.71,6.7,6.7,46200.0,4.1842,4.1842,4.178,4.178,46200.0
2012-09-07 11:20:00,6.71,6.72,6.7,6.71,233700.0,4.1842,4.1904,4.178,4.1842,233700.0
2012-09-07 11:30:00,6.72,6.72,6.7,6.71,176100.0,4.1904,4.1904,4.178,4.1842,176100.0
2012-09-07 11:40:00,6.71,6.71,6.69,6.71,176900.0,4.1842,4.1842,4.1717,4.1842,176900.0
2012-09-07 11:50:00,6.71,6.72,6.7,6.72,157100.0,4.1842,4.1904,4.178,4.1904,157100.0
2012-09-07 12:00:00,6.71,6.72,6.71,6.72,58600.0,4.1842,4.1904,4.1842,4.1904,58600.0
2012-09-07 12:10:00,6.72,6.72,6.71,6.71,67000.0,4.1904,4.1904,4.1842,4.1842,67000.0
2012-09-07 12:20:00,6.72,6.72,6.7,6.71,119300.0,4.1904,4.1904,4.178,4.1842,119300.0
2012-09-07 12:30:00,6.71,6.72,6.7,6.71,177500.0,4.1842,4.1904,4.178,4.1842,177500.0
2012-09-07 12:40:00,6.71,6.72,6.7,6.71,50700.0,4.1842,4.1904,4.178,4.1842,50700.0
2012-09-07 12:50:00,6.72,6.72,6.71,6.72,49100.0,4.1904,4.1904,4.1842,4.1904,49100.0
2012-09-07 13:00:00,6.71,6.72,6.71,6.72,31700.0,4.1842,4.1904,4.1842,4.1904,31700.0
2012-09-07 13:10:00,6.72,6.72,6.71,6.72,36500.0,4.1904,4.1904,4.1842,4.1904,36500.0
2012-09-07 13:20:00,6.72,6.72,6.71,6.72,34600.0,4.1904,4.1904,4.1842,4.1904,34600.0
2012-09-07 13:30:00,6.72,6.72,6.7,6.71,115500.0,4.1904,4.1904,4.178,4.1842,115500.0
2012-09-07 13:40:00,6.71,6.71,6.7,6.71,15200.0,4.1842,4.1842,4.178,4.1842,15200.0
2012-09-07 13:50:00,6.71,6.71,6.7,6.7,87300.0,4.1842,4.1842,4.178,4.178,87300.0
2012-09-07 14:00:00,6.71,6.71,6.7,6.71,43600.0,4.1842,4.1842,4.178,4.1842,43600.0
2012-09-07 14:10:00,6.71,6.72,6.7,6.72,156200.0,4.1842,4.1904,4.178,4.1904,156200.0
2012-09-07 14:20:00,6.72,6.72,6.71,6.71,18600.0,4.1904,4.1904,4.1842,4.1842,18600.0
2012-09-07 14:30:00,6.72,6.72,6.71,6.71,25500.0,4.1904,4.1904,4.1842,4.1842,25500.0
2012-09-07 14:40:00,6.72,6.72,6.71,6.72,100000.0,4.1904,4.1904,4.1842,4.1904,100000.0
2012-09-07 14:50:00,6.72,6.72,6.71,6.72,72000.0,4.1904,4.1904,4.1842,4.1904,72000.0
2012-09-07 15:00:00,6.72,6.72,6.71,6.72,68000.0,4.1904,4.1904,4.1842,4.1904,68000.0
2012-09-07 15:10:00,6.72,6.72,6.71,6.72,54700.0,4.1904,4.1904,4.1842,4.1904,54700.0
2012-09-07 15:20:00,6.72,6.72,6.71,6.72,36300.0,4.1904,4.1904,4.1842,4.1904,36300.0
2012-09-07 15:30:00,6.72,6.72,6.71,6.71,271300.0,4.1904,4.1904,4.1842,4.1842,271300.0
2012-09-07 15:40:00,6.71,6.72,6.7,6.72,212700.0,4.1842,4.1904,4.178,4.1904,212700.0
2012-09-07 15:50:00,6.72,6.72,6.69,6.69,937900.0,4.1904,4.1904,4.1717,4.1717,937900.0
2012-09-10 09:30:00,6.67,6.72,6.67,6.72,684900.0,4.1593,4.1904,4.1593,4.1904,684900.0
2012-09-10 09:40:00,6.71,6.72,6.71,6.72,77100.0,4.1842,4.1904,4.1842,4.1904,77100.0
2012-09-10 09:50:00,6.71,6.75,6.71,6.75,255500.0,4.1842,4.2091,4.1842,4.2091,255500.0
2012-09-10 10:00:00,6.75,6.77,6.74,6.75,558100.0,4.2091,4.2216,4.2029,4.2091,558100.0
2012-09-10 10:10:00,6.75,6.75,6.73,6.74,176600.0,4.2091,4.2091,4.1967,4.2029,176600.0
2012-09-10 10:20:00,6.74,6.76,6.73,6.76,200100.0,4.2029,4.2154,4.1967,4.2154,200100.0
2012-09-10 10:30:00,6.75,6.76,6.74,6.74,107900.0,4.2091,4.2154,4.2029,4.2029,107900.0
2012-09-10 10:40:00,6.75,6.75,6.74,6.75,72300.0,4.2091,4.2091,4.2029,4.2091,72300.0
2012-09-10 10:50:00,6.75,6.75,6.7,6.73,562400.0,4.2091,4.2091,4.178,4.1967,562400.0
2012-09-10 11:00:00,6.74,6.76,6.73,6.75,399300.0,4.2029,4.2154,4.1967,4.2091,399300.0
2012-09-10 11:10:00,6.75,6.76,6.74,6.75,168000.0,4.2091,4.2154,4.2029,4.2091,168000.0
2012-09-10 11:20:00,6.75,6.76,6.75,6.75,60300.0,4.2091,4.2154,4.2091,4.2091,60300.0
2012-09-10 11:30:00,6.75,6.76,6.74,6.74,63800.0,4.2091,4.2154,4.2029,4.2029,63800.0
2012-09-10 11:40:00,6.74,6.75,6.74,6.75,23100.0,4.2029,4.2091,4.2029,4.2091,23100.0
2012-09-10 11:50:00,6.75,6.75,6.74,6.74,44000.0,4.2091,4.2091,4.2029,4.2029,44000.0
2012-09-10 12:00:00,6.75,6.76,6.74,6.75,110100.0,4.2091,4.2154,4.2029,4.2091,110100.0
2012-09-10 12:10:00,6.75,6.75,6.74,6.74,48800.0,4.2091,4.2091,4.2029,4.2029,48800.0
2012-09-10 12:20:00,6.75,6.75,6.74,6.74,33300.0,4.2091,4.2091,4.2029,4.2029,33300.0
2012-09-10 12:30:00,6.75,6.75,6.74,6.75,22800.0,4.2091,4.2091,4.2029,4.2091,22800.0
2012-09-10 12:40:00,6.75,6.76,6.74,6.75,230000.0,4.2091,4.2154,4.2029,4.2091,230000.0
2012-09-10 12:50:00,6.75,6.75,6.75,6.75,18100.0,4.2091,4.2091,4.2091,4.2091,18100.0
2012-09-10 13:00:00,6.75,6.76,6.75,6.75,125000.0,4.2091,4.2154,4.2091,4.2091,125000.0
2012-09-10 13:10:00,6.75,6.76,6.75,6.75,23400.0,4.2091,4.2154,4.2091,4.2091,23400.0
2012-09-10 13:20:00,6.75,6.76,6.75,6.75,24500.0,4.2091,4.2154,4.2091,4.2091,24500.0
2012-09-10 13:30:00,6.75,6.76,6.75,6.75,48500.0,4.2091,4.2154,4.2091,4.2091,48500.0
2012-09-10 13:40:00,6.75,6.76,6.73,6.73,100900.0,4.2091,4.2154,4.1967,4.1967,100900.0
2012-09-10 13:50:00,6.73,6.74,6.73,6.73,24700.0,4.1967,4.2029,4.1967,4.1967,24700.0
2012-09-10 14:00:00,6.73,6.74,6.73,6.73,23700.0,4.1967,4.2029,4.1967,4.1967,23700.0
2012-09-10 14:10:00,6.73,6.74,6.72,6.72,143500.0,4.1967,4.2029,4.1904,4.1904,143500.0
2012-09-10 14:20:00,6.72,6.73,6.72,6.72,149200.0,4.1904,4.1967,4.1904,4.1904,149200.0
2012-09-10 14:30:00,6.72,6.73,6.71,6.72,139800.0,4.1904,4.1967,4.1842,4.1904,139800.0
2012-09-10 14:40:00,6.71,6.72,6.71,6.71,170100.0,4.1842,4.1904,4.1842,4.1842,170100.0
2012-09-10 14:50:00,6.71,6.72,6.7,6.7,135000.0,4.1842,4.1904,4.178,4.178,135000.0
2012-09-10 15:00:00,6.7,6.71,6.7,6.71,69400.0,4.178,4.1842,4.178,4.1842,69400.0
2012-09-10 15:10:00,6.71,6.71,6.69,6.7,466300.0,4.1842,4.1842,4.1717,4.178,466300.0
2012-09-10 15:20:00,6.69,6.7,6.69,6.7,181700.0,4.1717,4.178,4.1717,4.178,181700.0
2012-09-10 15:30:00,6.69,6.7,6.69,6.7,77500.0,4.1717,4.178,4.1717,4.178,77500.0
2012-09-10 15:40:00,6.7,6.7,6.68,6.69,514800.0,4.178,4.178,4.1655,4.1717,514800.0
2012-09-10 15:50:00,6.7,6.7,6.68,6.68,917900.0,4.178,4.178,4.1655,4.1655,917900.0
2012-09-11 09:30:00,6.7,6.7,6.68,6.7,133900.0,4.178,4.178,4.1655,4.178,133900.0
2012-09-11 09:40:00,6.7,6.75,6.69,6.75,283600.0,4.178,4.2091,4.1717,4.2091,283600.0
2012-09-11 09:50:00,6.75,6.76,6.74,6.75,193700.0,4.2091,4.2154,4.2029,4.2091,193700.0
2012-09-11 10:00:00,6.75,6.76,6.73,6.73,102800.0,4.2091,4.2154,4.1967,4.1967,102800.0
2012-09-11 10:10:00,6.73,6.78,6.73,6.77,710100.0,4.1967,4.2279,4.1967,4.2216,710100.0
2012-09-11 10:20:00,6.77,6.78,6.76,6.77,285100.0,4.2216,4.2279,4.2154,4.2216,285100.0
2012-09-11 10:30:00,6.77,6.78,6.76,6.76,337000.0,4.2216,4.2279,4.2154,4.2154,337000.0
2012-09-11 10:40:00,6.77,6.78,6.76,6.78,132500.0,4.2216,4.2279,4.2154,4.2279,132500.0
2012-09-11 10:50:00,6.78,6.81,6.77,6.81,979100.0,4.2279,4.2466,4.2216,4.2466,979100.0
2012-09-11 11:00:00,6.8,6.8,6.79,6.79,100100.0,4.2403,4.2403,4.2341,4.2341,100100.0
2012-09-11 11:10:00,6.79,6.8,6.77,6.77,1650800.0,4.2341,4.2403,4.2216,4.2216,1650800.0
2012-09-11 11:20:00,6.78,6.8,6.77,6.79,193500.0,4.2279,4.2403,4.2216,4.2341,193500.0
2012-09-11 11:30:00,6.79,6.82,6.78,6.82,607600.0,4.2341,4.2528,4.2279,4.2528,607600.0
2012-09-11 11:40:00,6.82,6.82,6.8,6.81,489700.0,4.2528,4.2528,4.2403,4.2466,489700.0
2012-09-11 11:50:00,6.82,6.82,6.78,6.79,226600.0,4.2528,4.2528,4.2279,4.2341,226600.0
2012-09-11 12:00:00,6.78,6.79,6.78,6.79,23200.0,4.2279,4.2341,4.2279,4.2341,23200.0
2012-09-11 12:10:00,6.79,6.79,6.77,6.78,111700.0,4.2341,4.2341,4.2216,4.2279,111700.0
2012-09-11 12:20:00,6.77,6.78,6.77,6.77,125600.0,4.2216,4.2279,4.2216,4.2216,125600.0
2012-09-11 12:30:00,6.78,6.78,6.77,6.78,75700.0,4.2279,4.2279,4.2216,4.2279,75700.0
2012-09-11 12:40:00,6.78,6.78,6.77,6.78,164400.0,4.2279,4.2279,4.2216,4.2279,164400.0
2012-09-11 12:50:00,6.78,6.79,6.77,6.79,171500.0,4.2279,4.2341,4.2216,4.2341,171500.0
2012-09-11 13:00:00,6.79,6.79,6.77,6.78,278600.0,4.2341,4.2341,4.2216,4.2279,278600.0
2012-09-11 13:10:00,6.78,6.78,6.77,6.78,38700.0,4.2279,4.2279,4.2216,4.2279,38700.0
2012-09-11 13:20:00,6.78,6.78,6.76,6.77,258700.0,4.2279,4.2279,4.2154,4.2216,258700.0
2012-09-11 13:30:00,6.78,6.78,6.77,6.78,85200.0,4.2279,4.2279,4.2216,4.2279,85200.0
2012-09-11 13:40:00,6.78,6.78,6.77,6.78,122200.0,4.2279,4.2279,4.2216,4.2279,122200.0
2012-09-11 13:50:00,6.78,6.79,6.77,6.77,175100.0,4.2279,4.2341,4.2216,4.2216,175100.0
2012-09-11 14:00:00,6.78,6.78,6.77,6.78,33100.0,4.2279,4.2279,4.2216,4.2279,33100.0
2012-09-11 14:10:00,6.78,6.78,6.77,6.77,34300.0,4.2279,4.2279,4.2216,4.2216,34300.0
2012-09-11 14:20:00,6.78,6.78,6.76,6.77,328900.0,4.2279,4.2279,4.2154,4.2216,328900.0
2012-09-11 14:30:00,6.77,6.78,6.76,6.77,570000.0,4.2216,4.2279,4.2154,4.2216,570000.0
2012-09-11 14:40:00,6.77,6.77,6.76,6.77,88700.0,4.2216,4.2216,4.2154,4.2216,88700.0
2012-09-11 14:50:00,6.77,6.77,6.76,6.77,127600.0,4.2216,4.2216,4.2154,4.2216,127600.0
2012-09-11 15:00:00,6.77,6.77,6.76,6.77,128400.0,4.2216,4.2216,4.2154,4.2216,128400.0
2012-09-11 15:10:00,6.77,6.78,6.76,6.78,171200.0,4.2216,4.2279,4.2154,4.2279,171200.0
2012-09-11 15:20:00,6.77,6.78,6.77,6.78,103800.0,4.2216,4.2279,4.2216,4.2279,103800.0
2012-09-11 15:30:00,6.77,6.78,6.77,6.78,204100.0,4.2216,4.2279,4.2216,4.2279,204100.0
2012-09-11 15:40:00,6.78,6.78,6.77,6.78,222900.0,4.2279,4.2279,4.2216,4.2279,222900.0
2012-09-11 15:50:00,6.78,6.83,6.77,6.82,1759600.0,4.2279,4.259,4.2216,4.2528,1759600.0
2012-09-12 09:30:00,6.88,6.9,6.86,6.9,653700.0,4.2902,4.3027,4.2777,4.3027,653700.0
2012-09-12 09:40:00,6.9,6.95,6.89,6.95,1186800.0,4.3027,4.3339,4.2965,4.3339,1186800.0
2012-09-12 09:50:00,6.95,6.95,6.93,6.95,565500.0,4.3339,4.3339,4.3214,4.3339,565500.0
2012-09-12 10:00:00,6.95,6.97,6.94,6.97,376500.0,4.3339,4.3463,4.3276,4.3463,376500.0
2012-09-12 10:10:00,6.97,7.0,6.96,6.99,1545700.0,4.3463,4.365,4.3401,4.3588,1545700.0
2012-09-12 10:20:00,6.99,6.99,6.98,6.98,90200.0,4.3588,4.3588,4.3526,4.3526,90200.0
2012-09-12 10:30:00,6.99,6.99,6.98,6.99,293500.0,4.3588,4.3588,4.3526,4.3588,293500.0
2012-09-12 10:40:00,6.99,6.99,6.98,6.98,305800.0,4.3588,4.3588,4.3526,4.3526,305800.0
2012-09-12 10:50:00,6.99,6.99,6.98,6.99,263500.0,4.3588,4.3588,4.3526,4.3588,263500.0
2012-09-12 11:00:00,6.99,7.03,6.98,7.02,1465100.0,4.3588,4.3838,4.3526,4.3775,1465100.0
2012-09-12 11:10:00,7.02,7.02,6.99,7.0,314800.0,4.3775,4.3775,4.3588,4.365,314800.0
2012-09-12 11:20:00,7.0,7.0,6.96,6.96,393700.0,4.365,4.365,4.3401,4.3401,393700.0
2012-09-12 11:30:00,6.96,6.97,6.93,6.93,350200.0,4.3401,4.3463,4.3214,4.3214,350200.0
2012-09-12 11:40:00,6.94,6.95,6.93,6.95,294800.0,4.3276,4.3339,4.3214,4.3339,294800.0
2012-09-12 11:50:00,6.95,6.97,6.94,6.97,583500.0,4.3339,4.3463,4.3276,4.3463,583500.0
2012-09-12 12:00:00,6.97,6.98,6.95,6.96,649800.0,4.3463,4.3526,4.3339,4.3401,649800.0
2012-09-12 12:10:00,6.96,6.97,6.95,6.97,272600.0,4.3401,4.3463,4.3339,4.3463,272600.0
2012-09-12 12:20:00,6.97,6.98,6.96,6.98,196900.0,4.3463,4.3526,4.3401,4.3526,196900.0
2012-09-12 12:30:00,6.98,6.99,6.96,6.99,399500.0,4.3526,4.3588,4.3401,4.3588,399500.0
2012-09-12 12:40:00,6.99,6.99,6.96,6.96,596000.0,4.3588,4.3588,4.3401,4.3401,596000.0
2012-09-12 12:50:00,6.97,6.98,6.96,6.98,108400.0,4.3463,4.3526,4.3401,4.3526,108400.0
2012-09-12 13:00:00,6.98,6.99,6.97,6.98,670900.0,4.3526,4.3588,4.3463,4.3526,670900.0
2012-09-12 13:10:00,6.98,6.98,6.96,6.97,84000.0,4.3526,4.3526,4.3401,4.3463,84000.0
2012-09-12 13:20:00,6.97,6.97,6.96,6.96,46900.0,4.3463,4.3463,4.3401,4.3401,46900.0
2012-09-12 13:30:00,6.97,6.97,6.96,6.97,84500.0,4.3463,4.3463,4.3401,4.3463,84500.0
2012-09-12 13:40:00,6.97,6.97,6.96,6.97,149800.0,4.3463,4.3463,4.3401,4.3463,149800.0
2012-09-12 13:50:00,6.97,6.97,6.94,6.96,432900.0,4.3463,4.3463,4.3276,4.3401,432900.0
2012-09-12 14:00:00,6.96,6.96,6.95,6.96,108600.0,4.3401,4.3401,4.3339,4.3401,108600.0
2012-09-12 14:10:00,6.96,6.96,6.94,6.94,171400.0,4.3401,4.3401,4.3276,4.3276,171400.0
2012-09-12 14:20:00,6.94,6.95,6.93,6.95,139200.0,4.3276,4.3339,4.3214,4.3339,139200.0
2012-09-12 14:30:00,6.95,6.96,6.93,6.93,468400.0,4.3339,4.3401,4.3214,4.3214,468400.0
2012-09-12 14:40:00,6.94,6.96,6.93,6.96,565000.0,4.3276,4.3401,4.3214,4.3401,565000.0
2012-09-12 14:50:00,6.96,6.96,6.94,6.95,324400.0,4.3401,4.3401,4.3276,4.3339,324400.0
2012-09-12 15:00:00,6.95,6.95,6.92,6.92,516700.0,4.3339,4.3339,4.3152,4.3152,516700.0
2012-09-12 15:10:00,6.92,6.95,6.92,6.94,448000.0,4.3152,4.3339,4.3152,4.3276,448000.0
2012-09-12 15:20:00,6.95,6.95,6.94,6.95,178700.0,4.3339,4.3339,4.3276,4.3339,178700.0
2012-09-12 15:30:00,6.95,6.95,6.94,6.94,281700.0,4.3339,4.3339,4.3276,4.3276,281700.0
2012-09-12 15:40:00,6.94,6.96,6.94,6.95,938300.0,4.3276,4.3401,4.3276,4.3339,938300.0
2012-09-12 15:50:00,6.95,6.97,6.93,6.96,1807200.0,4.3339,4.3463,4.3214,4.3401,1807200.0
2012-09-13 09:30:00,6.94,6.96,6.89,6.89,774900.0,4.3522,4.3647,4.3208,4.3208,774900.0
2012-09-13 09:40:00,6.89,6.9,6.87,6.88,488600.0,4.3208,4.3271,4.3083,4.3146,488600.0
2012-09-13 09:50:00,6.89,6.92,6.88,6.91,297100.0,4.3208,4.3396,4.3146,4.3334,297100.0
2012-09-13 10:00:00,6.92,6.96,6.91,6.92,593000.0,4.3396,4.3647,4.3334,4.3396,593000.0
2012-09-13 10:10:00,6.92,6.93,6.92,6.93,96300.0,4.3396,4.3459,4.3396,4.3459,96300.0
2012-09-13 10:20:00,6.93,6.93,6.91,6.92,97300.0,4.3459,4.3459,4.3334,4.3396,97300.0
2012-09-13 10:30:00,6.92,6.92,6.9,6.9,223700.0,4.3396,4.3396,4.3271,4.3271,223700.0
2012-09-13 10:40:00,6.9,6.93,6.9,6.93,244400.0,4.3271,4.3459,4.3271,4.3459,244400.0
2012-09-13 10:50:00,6.92,6.94,6.92,6.93,286400.0,4.3396,4.3522,4.3396,4.3459,286400.0
2012-09-13 11:00:00,6.93,6.94,6.92,6.94,165700.0,4.3459,4.3522,4.3396,4.3522,165700.0
2012-09-13 11:10:00,6.94,6.94,6.93,6.94,136600.0,4.3522,4.3522,4.3459,4.3522,136600.0
2012-09-13 11:20:00,6.94,6.94,6.93,6.94,65900.0,4.3522,4.3522,4.3459,4.3522,65900.0
2012-09-13 11:30:00,6.94,6.94,6.93,6.94,82200.0,4.3522,4.3522,4.3459,4.3522,82200.0
2012-09-13 11:40:00,6.94,6.94,6.93,6.94,44600.0,4.3522,4.3522,4.3459,4.3522,44600.0
2012-09-13 11:50:00,6.94,6.94,6.92,6.92,120600.0,4.3522,4.3522,4.3396,4.3396,120600.0
2012-09-13 12:00:00,6.93,6.93,6.91,6.93,260200.0,4.3459,4.3459,4.3334,4.3459,260200.0
2012-09-13 12:10:00,6.93,6.93,6.92,6.93,33300.0,4.3459,4.3459,4.3396,4.3459,33300.0
2012-09-13 12:20:00,6.93,6.95,6.92,6.95,225000.0,4.3459,4.3585,4.3396,4.3585,225000.0
2012-09-13 12:30:00,6.95,7.0,6.93,6.97,455800.0,4.3585,4.3898,4.3459,4.371,455800.0
2012-09-13 12:40:00,6.97,7.02,6.95,6.99,647200.0,4.371,4.4024,4.3585,4.3835,647200.0
2012-09-13 12:50:00,7.0,7.04,7.0,7.04,288500.0,4.3898,4.4149,4.3898,4.4149,288500.0
2012-09-13 13:00:00,7.04,7.05,7.02,7.04,366400.0,4.4149,4.4212,4.4024,4.4149,366400.0
2012-09-13 13:10:00,7.03,7.04,7.01,7.02,338800.0,4.4086,4.4149,4.3961,4.4024,338800.0
2012-09-13 13:20:00,7.03,7.05,7.02,7.04,143600.0,4.4086,4.4212,4.4024,4.4149,143600.0
2012-09-13 13:30:00,7.04,7.06,7.04,7.04,185100.0,4.4149,4.4274,4.4149,4.4149,185100.0
2012-09-13 13:40:00,7.04,7.05,7.04,7.04,111600.0,4.4149,4.4212,4.4149,4.4149,111600.0
2012-09-13 13:50:00,7.04,7.05,7.02,7.02,244700.0,4.4149,4.4212,4.4024,4.4024,244700.0
2012-09-13 14:00:00,7.02,7.06,7.02,7.06,272600.0,4.4024,4.4274,4.4024,4.4274,272600.0
2012-09-13 14:10:00,7.06,7.06,7.04,7.05,233900.0,4.4274,4.4274,4.4149,4.4212,233900.0
2012-09-13 14:20:00,7.04,7.09,7.04,7.06,1085300.0,4.4149,4.4463,4.4149,4.4274,1085300.0
2012-09-13 14:30:00,7.07,7.07,7.03,7.04,627900.0,4.4337,4.4337,4.4086,4.4149,627900.0
2012-09-13 14:40:00,7.04,7.07,7.04,7.06,271500.0,4.4149,4.4337,4.4149,4.4274,271500.0
2012-09-13 14:50:00,7.07,7.07,7.04,7.04,205800.0,4.4337,4.4337,4.4149,4.4149,205800.0
2012-09-13 15:00:00,7.05,7.06,7.03,7.06,363600.0,4.4212,4.4274,4.4086,4.4274,363600.0
2012-09-13 15:10:00,7.06,7.06,7.02,7.03,288500.0,4.4274,4.4274,4.4024,4.4086,288500.0
2012-09-13 15:20:00,7.03,7.04,7.01,7.02,546600.0,4.4086,4.4149,4.3961,4.4024,546600.0
2012-09-13 15:30:00,7.01,7.03,7.01,7.01,1153100.0,4.3961,4.4086,4.3961,4.3961,1153100.0
2012-09-13 15:40:00,7.02,7.03,6.99,7.03,1713200.0,4.4024,4.4086,4.3835,4.4086,1713200.0
2012-09-13 15:50:00,7.03,7.05,7.01,7.04,1795300.0,4.4086,4.4212,4.3961,4.4149,1795300.0
2012-09-14 09:30:00,7.06,7.14,7.06,7.13,987800.0,4.4274,4.4776,4.4274,4.4713,987800.0
2012-09-14 09:40:00,7.13,7.15,7.1,7.13,944800.0,4.4713,4.4839,4.4525,4.4713,944800.0
2012-09-14 09:50:00,7.13,7.14,7.11,7.12,434400.0,4.4713,4.4776,4.4588,4.4651,434400.0
2012-09-14 10:00:00,7.12,7.13,7.11,7.13,459800.0,4.4651,4.4713,4.4588,4.4713,459800.0
2012-09-14 10:10:00,7.13,7.16,7.12,7.16,363600.0,4.4713,4.4901,4.4651,4.4901,363600.0
2012-09-14 10:20:00,7.15,7.17,7.15,7.17,401300.0,4.4839,4.4964,4.4839,4.4964,401300.0
2012-09-14 10:30:00,7.17,7.18,7.16,7.18,302400.0,4.4964,4.5027,4.4901,4.5027,302400.0
2012-09-14 10:40:00,7.18,7.18,7.16,7.17,406000.0,4.5027,4.5027,4.4901,4.4964,406000.0
2012-09-14 10:50:00,7.17,7.18,7.16,7.18,314900.0,4.4964,4.5027,4.4901,4.5027,314900.0
2012-09-14 11:00:00,7.18,7.18,7.17,7.18,224900.0,4.5027,4.5027,4.4964,4.5027,224900.0
2012-09-14 11:10:00,7.18,7.19,7.17,7.18,408500.0,4.5027,4.509,4.4964,4.5027,408500.0
2012-09-14 11:20:00,7.18,7.19,7.17,7.19,358800.0,4.5027,4.509,4.4964,4.509,358800.0
2012-09-14 11:30:00,7.19,7.19,7.18,7.19,111700.0,4.509,4.509,4.5027,4.509,111700.0
2012-09-14 11:40:00,7.19,7.19,7.17,7.18,325200.0,4.509,4.509,4.4964,4.5027,325200.0
2012-09-14 11:50:00,7.18,7.18,7.16,7.18,387300.0,4.5027,4.5027,4.4901,4.5027,387300.0
2012-09-14 12:00:00,7.18,7.19,7.17,7.19,196000.0,4.5027,4.509,4.4964,4.509,196000.0
2012-09-14 12:10:00,7.19,7.2,7.18,7.2,157900.0,4.509,4.5152,4.5027,4.5152,157900.0
2012-09-14 12:20:00,7.19,7.2,7.19,7.2,197000.0,4.509,4.5152,4.509,4.5152,197000.0
2012-09-14 12:30:00,7.2,7.2,7.19,7.2,136200.0,4.5152,4.5152,4.509,4.5152,136200.0
2012-09-14 12:40:00,7.2,7.2,7.19,7.2,80000.0,4.5152,4.5152,4.509,4.5152,80000.0
2012-09-14 12:50:00,7.19,7.23,7.19,7.22,660100.0,4.509,4.534,4.509,4.5278,660100.0
2012-09-14 13:00:00,7.22,7.22,7.21,7.22,243700.0,4.5278,4.5278,4.5215,4.5278,243700.0
2012-09-14 13:10:00,7.22,7.22,7.2,7.21,701700.0,4.5278,4.5278,4.5152,4.5215,701700.0
2012-09-14 13:20:00,7.21,7.22,7.18,7.19,455100.0,4.5215,4.5278,4.5027,4.509,455100.0
2012-09-14 13:30:00,7.2,7.21,7.18,7.19,665200.0,4.5152,4.5215,4.5027,4.509,665200.0
2012-09-14 13:40:00,7.2,7.2,7.18,7.19,214200.0,4.5152,4.5152,4.5027,4.509,214200.0
2012-09-14 13:50:00,7.19,7.2,7.17,7.19,874100.0,4.509,4.5152,4.4964,4.509,874100.0
2012-09-14 14:00:00,7.19,7.2,7.19,7.2,201500.0,4.509,4.5152,4.509,4.5152,201500.0
2012-09-14 14:10:00,7.2,7.2,7.19,7.19,152700.0,4.5152,4.5152,4.509,4.509,152700.0
2012-09-14 14:20:00,7.2,7.21,7.19,7.2,367400.0,4.5152,4.5215,4.509,4.5152,367400.0
2012-09-14 14:30:00,7.2,7.21,7.19,7.19,312000.0,4.5152,4.5215,4.509,4.509,312000.0
2012-09-14 14:40:00,7.2,7.2,7.19,7.2,62000.0,4.5152,4.5152,4.509,4.5152,62000.0
2012-09-14 14:50:00,7.2,7.21,7.19,7.2,192400.0,4.5152,4.5215,4.509,4.5152,192400.0
2012-09-14 15:00:00,7.21,7.21,7.19,7.19,162200.0,4.5215,4.5215,4.509,4.509,162200.0
2012-09-14 15:10:00,7.2,7.2,7.18,7.19,364500.0,4.5152,4.5152,4.5027,4.509,364500.0
2012-09-14 15:20:00,7.19,7.2,7.16,7.18,434200.0,4.509,4.5152,4.4901,4.5027,434200.0
2012-09-14 15:30:00,7.18,7.2,7.17,7.17,478000.0,4.5027,4.5152,4.4964,4.4964,478000.0
2012-09-14 15:40:00,7.18,7.19,7.16,7.16,824000.0,4.5027,4.509,4.4901,4.4901,824000.0
2012-09-14 15:50:00,7.17,7.2,7.16,7.2,1284300.0,4.4964,4.5152,4.4901,4.5152,1284300.0
2012-09-17 09:30:00,7.22,7.24,7.14,7.18,316800.0,4.5278,4.5403,4.4776,4.5027,316800.0
2012-09-17 09:40:00,7.18,7.18,7.17,7.17,291300.0,4.5027,4.5027,4.4964,4.4964,291300.0
2012-09-17 09:50:00,7.18,7.18,7.16,7.16,95300.0,4.5027,4.5027,4.4901,4.4901,95300.0
2012-09-17 10:00:00,7.16,7.17,7.14,7.14,125500.0,4.4901,4.4964,4.4776,4.4776,125500.0
2012-09-17 10:10:00,7.14,7.15,7.13,7.13,226200.0,4.4776,4.4839,4.4713,4.4713,226200.0
2012-09-17 10:20:00,7.13,7.13,7.11,7.13,325800.0,4.4713,4.4713,4.4588,4.4713,325800.0
2012-09-17 10:30:00,7.13,7.13,7.1,7.12,180600.0,4.4713,4.4713,4.4525,4.4651,180600.0
2012-09-17 10:40:00,7.12,7.12,7.11,7.11,37300.0,4.4651,4.4651,4.4588,4.4588,37300.0
2012-09-17 10:50:00,7.12,7.12,7.11,7.12,73800.0,4.4651,4.4651,4.4588,4.4651,73800.0
2012-09-17 11:00:00,7.12,7.14,7.11,7.12,252100.0,4.4651,4.4776,4.4588,4.4651,252100.0
2012-09-17 11:10:00,7.11,7.13,7.11,7.13,134100.0,4.4588,4.4713,4.4588,4.4713,134100.0
2012-09-17 11:20:00,7.13,7.13,7.12,7.13,66500.0,4.4713,4.4713,4.4651,4.4713,66500.0
2012-09-17 11:30:00,7.13,7.13,7.12,7.12,53100.0,4.4713,4.4713,4.4651,4.4651,53100.0
2012-09-17 11:40:00,7.12,7.14,7.12,7.14,140100.0,4.4651,4.4776,4.4651,4.4776,140100.0
2012-09-17 11:50:00,7.14,7.14,7.13,7.14,85700.0,4.4776,4.4776,4.4713,4.4776,85700.0
2012-09-17 12:00:00,7.14,7.14,7.13,7.13,35400.0,4.4776,4.4776,4.4713,4.4713,35400.0
2012-09-17 12:10:00,7.14,7.14,7.12,7.12,135400.0,4.4776,4.4776,4.4651,4.4651,135400.0
2012-09-17 12:20:00,7.13,7.15,7.12,7.15,221600.0,4.4713,4.4839,4.4651,4.4839,221600.0
2012-09-17 12:30:00,7.14,7.15,7.12,7.13,245900.0,4.4776,4.4839,4.4651,4.4713,245900.0
2012-09-17 12:40:00,7.13,7.13,7.12,7.12,73900.0,4.4713,4.4713,4.4651,4.4651,73900.0
2012-09-17 12:50:00,7.12,7.13,7.12,7.12,70700.0,4.4651,4.4713,4.4651,4.4651,70700.0
2012-09-17 13:00:00,7.12,7.12,7.11,7.11,118000.0,4.4651,4.4651,4.4588,4.4588,118000.0
2012-09-17 13:10:00,7.11,7.12,7.11,7.11,65400.0,4.4588,4.4651,4.4588,4.4588,65400.0
2012-09-17 13:20:00,7.12,7.12,7.11,7.11,66300.0,4.4651,4.4651,4.4588,4.4588,66300.0
2012-09-17 13:30:00,7.11,7.12,7.1,7.12,210500.0,4.4588,4.4651,4.4525,4.4651,210500.0
2012-09-17 13:40:00,7.12,7.12,7.11,7.12,69200.0,4.4651,4.4651,4.4588,4.4651,69200.0
2012-09-17 13:50:00,7.11,7.12,7.1,7.1,109800.0,4.4588,4.4651,4.4525,4.4525,109800.0
2012-09-17 14:00:00,7.1,7.11,7.05,7.07,615200.0,4.4525,4.4588,4.4212,4.4337,615200.0
2012-09-17 14:10:00,7.06,7.09,7.06,7.08,214100.0,4.4274,4.4463,4.4274,4.44,214100.0
2012-09-17 14:20:00,7.09,7.1,7.07,7.08,251800.0,4.4463,4.4525,4.4337,4.44,251800.0
2012-09-17 14:30:00,7.07,7.09,7.07,7.09,211900.0,4.4337,4.4463,4.4337,4.4463,211900.0
2012-09-17 14:40:00,7.08,7.09,7.07,7.09,136400.0,4.44,4.4463,4.4337,4.4463,136400.0
2012-09-17 14:50:00,7.08,7.09,7.08,7.08,80200.0,4.44,4.4463,4.44,4.44,80200.0
2012-09-17 15:00:00,7.08,7.09,7.06,7.08,213100.0,4.44,4.4463,4.4274,4.44,213100.0
2012-09-17 15:10:00,7.08,7.09,7.07,7.07,124900.0,4.44,4.4463,4.4337,4.4337,124900.0
2012-09-17 15:20:00,7.08,7.08,7.06,7.06,154600.0,4.44,4.44,4.4274,4.4274,154600.0
2012-09-17 15:30:00,7.07,7.08,7.05,7.08,325800.0,4.4337,4.44,4.4212,4.44,325800.0
2012-09-17 15:40:00,7.08,7.08,7.07,7.08,135200.0,4.44,4.44,4.4337,4.44,135200.0
2012-09-17 15:50:00,7.08,7.08,7.06,7.07,725100.0,4.44,4.44,4.4274,4.4337,725100.0
2012-09-18 09:30:00,7.07,7.08,6.92,7.06,442400.0,4.4337,4.44,4.3396,4.4274,442400.0
2012-09-18 09:40:00,7.06,7.07,7.05,7.06,149600.0,4.4274,4.4337,4.4212,4.4274,149600.0
2012-09-18 09:50:00,7.05,7.06,7.04,7.06,235500.0,4.4212,4.4274,4.4149,4.4274,235500.0
2012-09-18 10:00:00,7.06,7.06,7.04,7.05,146800.0,4.4274,4.4274,4.4149,4.4212,146800.0
2012-09-18 10:10:00,7.05,7.07,7.04,7.06,235400.0,4.4212,4.4337,4.4149,4.4274,235400.0
2012-09-18 10:20:00,7.06,7.09,7.05,7.08,274600.0,4.4274,4.4463,4.4212,4.44,274600.0
2012-09-18 10:30:00,7.08,7.09,7.07,7.08,107100.0,4.44,4.4463,4.4337,4.44,107100.0
2012-09-18 10:40:00,7.09,7.09,7.08,7.08,120900.0,4.4463,4.4463,4.44,4.44,120900.0
2012-09-18 10:50:00,7.09,7.12,7.08,7.1,359600.0,4.4463,4.4651,4.44,4.4525,359600.0
2012-09-18 11:00:00,7.09,7.11,7.08,7.08,204200.0,4.4463,4.4588,4.44,4.44,204200.0
2012-09-18 11:10:00,7.09,7.11,7.08,7.11,162300.0,4.4463,4.4588,4.44,4.4588,162300.0
2012-09-18 11:20:00,7.11,7.11,7.09,7.11,166200.0,4.4588,4.4588,4.4463,4.4588,166200.0
2012-09-18 11:30:00,7.11,7.11,7.09,7.1,145400.0,4.4588,4.4588,4.4463,4.4525,145400.0
2012-09-18 11:40:00,7.1,7.1,7.09,7.09,80400.0,4.4525,4.4525,4.4463,4.4463,80400.0
2012-09-18 11:50:00,7.1,7.1,7.08,7.08,136100.0,4.4525,4.4525,4.44,4.44,136100.0
2012-09-18 12:00:00,7.08,7.1,7.08,7.09,265600.0,4.44,4.4525,4.44,4.4463,265600.0
2012-09-18 12:10:00,7.1,7.1,7.07,7.08,427400.0,4.4525,4.4525,4.4337,4.44,427400.0
2012-09-18 12:20:00,7.08,7.08,7.07,7.08,30600.0,4.44,4.44,4.4337,4.44,30600.0
2012-09-18 12:30:00,7.07,7.08,7.07,7.08,426700.0,4.4337,4.44,4.4337,4.44,426700.0
2012-09-18 12:40:00,7.07,7.08,7.07,7.08,42800.0,4.4337,4.44,4.4337,4.44,42800.0
2012-09-18 12:50:00,7.08,7.09,7.07,7.09,306700.0,4.44,4.4463,4.4337,4.4463,306700.0
2012-09-18 13:00:00,7.09,7.09,7.07,7.09,200000.0,4.4463,4.4463,4.4337,4.4463,200000.0
2012-09-18 13:10:00,7.08,7.11,7.08,7.1,222000.0,4.44,4.4588,4.44,4.4525,222000.0
2012-09-18 13:20:00,7.09,7.1,7.08,7.09,105700.0,4.4463,4.4525,4.44,4.4463,105700.0
2012-09-18 13:30:00,7.08,7.09,7.08,7.08,51900.0,4.44,4.4463,4.44,4.44,51900.0
2012-09-18 13:40:00,7.08,7.09,7.08,7.08,40000.0,4.44,4.4463,4.44,4.44,40000.0
2012-09-18 13:50:00,7.08,7.09,7.07,7.08,128400.0,4.44,4.4463,4.4337,4.44,128400.0
2012-09-18 14:00:00,7.08,7.09,7.07,7.09,118700.0,4.44,4.4463,4.4337,4.4463,118700.0
2012-09-18 14:10:00,7.08,7.09,7.08,7.08,89500.0,4.44,4.4463,4.44,4.44,89500.0
2012-09-18 14:20:00,7.08,7.09,7.07,7.08,120100.0,4.44,4.4463,4.4337,4.44,120100.0
2012-09-18 14:30:00,7.08,7.08,7.07,7.08,61500.0,4.44,4.44,4.4337,4.44,61500.0
2012-09-18 14:40:00,7.08,7.08,7.07,7.08,136100.0,4.44,4.44,4.4337,4.44,136100.0
2012-09-18 14:50:00,7.08,7.08,7.07,7.08,124300.0,4.44,4.44,4.4337,4.44,124300.0
2012-09-18 15:00:00,7.08,7.09,7.08,7.09,97800.0,4.44,4.4463,4.44,4.4463,97800.0
2012-09-18 15:10:00,7.08,7.09,7.08,7.08,97200.0,4.44,4.4463,4.44,4.44,97200.0
2012-09-18 15:20:00,7.09,7.09,7.08,7.09,156100.0,4.4463,4.4463,4.44,4.4463,156100.0
2012-09-18 15:30:00,7.08,7.1,7.07,7.08,525100.0,4.44,4.4525,4.4337,4.44,525100.0
2012-09-18 15:40:00,7.08,7.09,7.05,7.06,288800.0,4.44,4.4463,4.4212,4.4274,288800.0
2012-09-18 15:50:00,7.06,7.07,7.04,7.05,1271700.0,4.4274,4.4337,4.4149,4.4212,1271700.0
2012-09-19 09:30:00,6.98,7.01,6.94,6.95,1014600.0,4.3773,4.3961,4.3522,4.3585,1014600.0
2012-09-19 09:40:00,6.95,6.96,6.93,6.96,368100.0,4.3585,4.3647,4.3459,4.3647,368100.0
2012-09-19 09:50:00,6.95,6.96,6.95,6.96,183600.0,4.3585,4.3647,4.3585,4.3647,183600.0
2012-09-19 10:00:00,6.96,7.02,6.95,7.0,588300.0,4.3647,4.4024,4.3585,4.3898,588300.0
2012-09-19 10:10:00,7.0,7.02,6.99,7.01,1040800.0,4.3898,4.4024,4.3835,4.3961,1040800.0
2012-09-19 10:20:00,7.01,7.02,7.0,7.01,345500.0,4.3961,4.4024,4.3898,4.3961,345500.0
2012-09-19 10:30:00,7.01,7.02,7.0,7.02,128800.0,4.3961,4.4024,4.3898,4.4024,128800.0
2012-09-19 10:40:00,7.02,7.05,7.01,7.05,980400.0,4.4024,4.4212,4.3961,4.4212,980400.0
2012-09-19 10:50:00,7.05,7.05,7.03,7.03,467200.0,4.4212,4.4212,4.4086,4.4086,467200.0
2012-09-19 11:00:00,7.03,7.06,7.03,7.06,181000.0,4.4086,4.4274,4.4086,4.4274,181000.0
2012-09-19 11:10:00,7.05,7.08,7.05,7.08,229200.0,4.4212,4.44,4.4212,4.44,229200.0
2012-09-19 11:20:00,7.08,7.08,7.07,7.08,77200.0,4.44,4.44,4.4337,4.44,77200.0
2012-09-19 11:30:00,7.08,7.08,7.07,7.08,435400.0,4.44,4.44,4.4337,4.44,435400.0
2012-09-19 11:40:00,7.08,7.08,7.07,7.08,96800.0,4.44,4.44,4.4337,4.44,96800.0
2012-09-19 11:50:00,7.08,7.08,7.07,7.08,344800.0,4.44,4.44,4.4337,4.44,344800.0
2012-09-19 12:00:00,7.08,7.09,7.07,7.09,246300.0,4.44,4.4463,4.4337,4.4463,246300.0
2012-09-19 12:10:00,7.09,7.09,7.08,7.09,65100.0,4.4463,4.4463,4.44,4.4463,65100.0
2012-09-19 12:20:00,7.09,7.1,7.08,7.1,790400.0,4.4463,4.4525,4.44,4.4525,790400.0
2012-09-19 12:30:00,7.1,7.1,7.09,7.1,64700.0,4.4525,4.4525,4.4463,4.4525,64700.0
2012-09-19 12:40:00,7.1,7.1,7.09,7.1,132000.0,4.4525,4.4525,4.4463,4.4525,132000.0
2012-09-19 12:50:00,7.1,7.11,7.09,7.11,157600.0,4.4525,4.4588,4.4463,4.4588,157600.0
2012-09-19 13:00:00,7.1,7.11,7.09,7.1,362000.0,4.4525,4.4588,4.4463,4.4525,362000.0
2012-09-19 13:10:00,7.09,7.1,7.09,7.1,807400.0,4.4463,4.4525,4.4463,4.4525,807400.0
2012-09-19 13:20:00,7.1,7.1,7.09,7.1,141900.0,4.4525,4.4525,4.4463,4.4525,141900.0
2012-09-19 13:30:00,7.1,7.1,7.09,7.1,271300.0,4.4525,4.4525,4.4463,4.4525,271300.0
2012-09-19 13:40:00,7.1,7.11,7.07,7.08,355400.0,4.4525,4.4588,4.4337,4.44,355400.0
2012-09-19 13:50:00,7.08,7.1,7.08,7.1,109800.0,4.44,4.4525,4.44,4.4525,109800.0
2012-09-19 14:00:00,7.09,7.1,7.08,7.08,189200.0,4.4463,4.4525,4.44,4.44,189200.0
2012-09-19 14:10:00,7.08,7.09,7.07,7.08,273400.0,4.44,4.4463,4.4337,4.44,273400.0
2012-09-19 14:20:00,7.08,7.09,7.08,7.08,45100.0,4.44,4.4463,4.44,4.44,45100.0
2012-09-19 14:30:00,7.08,7.09,7.08,7.09,103300.0,4.44,4.4463,4.44,4.4463,103300.0
2012-09-19 14:40:00,7.08,7.1,7.08,7.1,164900.0,4.44,4.4525,4.44,4.4525,164900.0
2012-09-19 14:50:00,7.09,7.1,7.09,7.1,152500.0,4.4463,4.4525,4.4463,4.4525,152500.0
2012-09-19 15:00:00,7.09,7.1,7.09,7.1,171500.0,4.4463,4.4525,4.4463,4.4525,171500.0
2012-09-19 15:10:00,7.1,7.11,7.09,7.1,250900.0,4.4525,4.4588,4.4463,4.4525,250900.0
2012-09-19 15:20:00,7.1,7.11,7.1,7.1,95800.0,4.4525,4.4588,4.4525,4.4525,95800.0
2012-09-19 15:30:00,7.11,7.11,7.09,7.09,303900.0,4.4588,4.4588,4.4463,4.4463,303900.0
2012-09-19 15:40:00,7.09,7.1,7.06,7.07,664500.0,4.4463,4.4525,4.4274,4.4337,664500.0
2012-09-19 15:50:00,7.07,7.07,7.04,7.04,882300.0,4.4337,4.4337,4.4149,4.4149,882300.0
2012-09-20 09:30:00,6.99,7.0,6.92,6.94,555100.0,4.3835,4.3898,4.3396,4.3522,555100.0
2012-09-20 09:40:00,6.94,6.95,6.92,6.92,330900.0,4.3522,4.3585,4.3396,4.3396,330900.0
2012-09-20 09:50:00,6.92,6.93,6.91,6.93,201600.0,4.3396,4.3459,4.3334,4.3459,201600.0
2012-09-20 10:00:00,6.93,6.95,6.92,6.94,151100.0,4.3459,4.3585,4.3396,4.3522,151100.0
2012-09-20 10:10:00,6.95,6.95,6.94,6.95,157200.0,4.3585,4.3585,4.3522,4.3585,157200.0
2012-09-20 10:20:00,6.95,6.95,6.93,6.93,119000.0,4.3585,4.3585,4.3459,4.3459,119000.0
2012-09-20 10:30:00,6.93,6.96,6.93,6.94,407500.0,4.3459,4.3647,4.3459,4.3522,407500.0
2012-09-20 10:40:00,6.94,6.96,6.94,6.96,181200.0,4.3522,4.3647,4.3522,4.3647,181200.0
2012-09-20 10:50:00,6.96,6.96,6.95,6.96,190300.0,4.3647,4.3647,4.3585,4.3647,190300.0
2012-09-20 11:00:00,6.96,6.97,6.94,6.94,445000.0,4.3647,4.371,4.3522,4.3522,445000.0
2012-09-20 11:10:00,6.95,6.95,6.93,6.93,338600.0,4.3585,4.3585,4.3459,4.3459,338600.0
2012-09-20 11:20:00,6.93,6.94,6.93,6.94,109700.0,4.3459,4.3522,4.3459,4.3522,109700.0
2012-09-20 11:30:00,6.93,6.94,6.93,6.93,82700.0,4.3459,4.3522,4.3459,4.3459,82700.0
2012-09-20 11:40:00,6.94,6.96,6.93,6.96,207400.0,4.3522,4.3647,4.3459,4.3647,207400.0
2012-09-20 11:50:00,6.96,6.96,6.95,6.95,58900.0,4.3647,4.3647,4.3585,4.3585,58900.0
2012-09-20 12:00:00,6.96,6.98,6.95,6.98,234300.0,4.3647,4.3773,4.3585,4.3773,234300.0
2012-09-20 12:10:00,6.98,6.98,6.96,6.96,217800.0,4.3773,4.3773,4.3647,4.3647,217800.0
2012-09-20 12:20:00,6.97,6.97,6.96,6.97,109100.0,4.371,4.371,4.3647,4.371,109100.0
2012-09-20 12:30:00,6.97,6.97,6.95,6.96,127500.0,4.371,4.371,4.3585,4.3647,127500.0
2012-09-20 12:40:00,6.96,6.97,6.95,6.95,185700.0,4.3647,4.371,4.3585,4.3585,185700.0
2012-09-20 12:50:00,6.95,6.96,6.95,6.96,72500.0,4.3585,4.3647,4.3585,4.3647,72500.0
2012-09-20 13:00:00,6.96,6.96,6.95,6.96,48600.0,4.3647,4.3647,4.3585,4.3647,48600.0
2012-09-20 13:10:00,6.96,6.96,6.95,6.96,79200.0,4.3647,4.3647,4.3585,4.3647,79200.0
2012-09-20 13:20:00,6.96,6.96,6.95,6.96,92400.0,4.3647,4.3647,4.3585,4.3647,92400.0
2012-09-20 13:30:00,6.96,6.97,6.95,6.97,132400.0,4.3647,4.371,4.3585,4.371,132400.0
2012-09-20 13:40:00,6.96,6.97,6.96,6.97,37900.0,4.3647,4.371,4.3647,4.371,37900.0
2012-09-20 13:50:00,6.97,6.97,6.96,6.97,50500.0,4.371,4.371,4.3647,4.371,50500.0
2012-09-20 14:00:00,6.97,6.97,6.96,6.97,35300.0,4.371,4.371,4.3647,4.371,35300.0
2012-09-20 14:10:00,6.97,6.97,6.96,6.96,102300.0,4.371,4.371,4.3647,4.3647,102300.0
2012-09-20 14:20:00,6.97,6.97,6.95,6.96,200200.0,4.371,4.371,4.3585,4.3647,200200.0
2012-09-20 14:30:00,6.96,6.96,6.95,6.95,46100.0,4.3647,4.3647,4.3585,4.3585,46100.0
2012-09-20 14:40:00,6.96,6.96,6.95,6.96,32100.0,4.3647,4.3647,4.3585,4.3647,32100.0
2012-09-20 14:50:00,6.95,6.96,6.95,6.96,93100.0,4.3585,4.3647,4.3585,4.3647,93100.0
2012-09-20 15:00:00,6.96,6.96,6.95,6.96,160900.0,4.3647,4.3647,4.3585,4.3647,160900.0
2012-09-20 15:10:00,6.96,6.98,6.96,6.98,309600.0,4.3647,4.3773,4.3647,4.3773,309600.0
2012-09-20 15:20:00,6.98,6.99,6.97,6.99,175200.0,4.3773,4.3835,4.371,4.3835,175200.0
2012-09-20 15:30:00,6.99,6.99,6.97,6.97,308400.0,4.3835,4.3835,4.371,4.371,308400.0
2012-09-20 15:40:00,6.97,6.98,6.97,6.97,191400.0,4.371,4.3773,4.371,4.371,191400.0
2012-09-20 15:50:00,6.97,7.0,6.96,6.99,839400.0,4.371,4.3898,4.3647,4.3835,839400.0
2012-09-21 09:30:00,7.09,7.09,7.03,7.04,1480100.0,4.4463,4.4463,4.4086,4.4149,1480100.0
2012-09-21 09:40:00,7.05,7.05,7.01,7.03,159000.0,4.4212,4.4212,4.3961,4.4086,159000.0
2012-09-21 09:50:00,7.03,7.05,7.02,7.05,162600.0,4.4086,4.4212,4.4024,4.4212,162600.0
2012-09-21 10:00:00,7.05,7.05,7.03,7.04,134100.0,4.4212,4.4212,4.4086,4.4149,134100.0
2012-09-21 10:10:00,7.04,7.05,7.03,7.04,74800.0,4.4149,4.4212,4.4086,4.4149,74800.0
2012-09-21 10:20:00,7.04,7.04,7.03,7.04,43500.0,4.4149,4.4149,4.4086,4.4149,43500.0
2012-09-21 10:30:00,7.04,7.04,7.03,7.04,101700.0,4.4149,4.4149,4.4086,4.4149,101700.0
2012-09-21 10:40:00,7.04,7.04,7.03,7.04,30800.0,4.4149,4.4149,4.4086,4.4149,30800.0
2012-09-21 10:50:00,7.04,7.04,6.99,6.99,370200.0,4.4149,4.4149,4.3835,4.3835,370200.0
2012-09-21 11:00:00,6.98,6.99,6.97,6.98,309900.0,4.3773,4.3835,4.371,4.3773,309900.0
2012-09-21 11:10:00,6.98,6.99,6.97,6.99,92000.0,4.3773,4.3835,4.371,4.3835,92000.0
2012-09-21 11:20:00,6.99,7.0,6.98,7.0,53800.0,4.3835,4.3898,4.3773,4.3898,53800.0
2012-09-21 11:30:00,7.0,7.0,6.99,7.0,18600.0,4.3898,4.3898,4.3835,4.3898,18600.0
2012-09-21 11:40:00,7.0,7.01,6.99,7.0,111900.0,4.3898,4.3961,4.3835,4.3898,111900.0
2012-09-21 11:50:00,7.01,7.01,7.0,7.01,44800.0,4.3961,4.3961,4.3898,4.3961,44800.0
2012-09-21 12:00:00,7.01,7.02,7.0,7.0,105700.0,4.3961,4.4024,4.3898,4.3898,105700.0
2012-09-21 12:10:00,7.0,7.01,7.0,7.0,23000.0,4.3898,4.3961,4.3898,4.3898,23000.0
2012-09-21 12:20:00,7.0,7.0,6.99,7.0,45500.0,4.3898,4.3898,4.3835,4.3898,45500.0
2012-09-21 12:30:00,6.99,7.0,6.99,6.99,26200.0,4.3835,4.3898,4.3835,4.3835,26200.0
2012-09-21 12:40:00,7.0,7.0,6.99,6.99,15800.0,4.3898,4.3898,4.3835,4.3835,15800.0
2012-09-21 12:50:00,6.99,7.0,6.98,6.98,39700.0,4.3835,4.3898,4.3773,4.3773,39700.0
2012-09-21 13:00:00,6.98,7.0,6.98,6.99,97100.0,4.3773,4.3898,4.3773,4.3835,97100.0
2012-09-21 13:10:00,6.98,6.99,6.98,6.99,11600.0,4.3773,4.3835,4.3773,4.3835,11600.0
2012-09-21 13:20:00,6.99,7.0,6.98,7.0,108100.0,4.3835,4.3898,4.3773,4.3898,108100.0
2012-09-21 13:30:00,6.99,7.0,6.99,6.99,24600.0,4.3835,4.3898,4.3835,4.3835,24600.0
2012-09-21 13:40:00,7.0,7.0,6.98,6.98,81800.0,4.3898,4.3898,4.3773,4.3773,81800.0
2012-09-21 13:50:00,6.98,6.99,6.98,6.99,41800.0,4.3773,4.3835,4.3773,4.3835,41800.0
2012-09-21 14:00:00,6.99,6.99,6.97,6.97,134300.0,4.3835,4.3835,4.371,4.371,134300.0
2012-09-21 14:10:00,6.97,6.99,6.96,6.96,45200.0,4.371,4.3835,4.3647,4.3647,45200.0
2012-09-21 14:20:00,6.96,6.97,6.96,6.96,24900.0,4.3647,4.371,4.3647,4.3647,24900.0
2012-09-21 14:30:00,6.96,6.97,6.96,6.96,43000.0,4.3647,4.371,4.3647,4.3647,43000.0
2012-09-21 14:40:00,6.97,6.98,6.96,6.97,141800.0,4.371,4.3773,4.3647,4.371,141800.0
2012-09-21 14:50:00,6.97,6.98,6.97,6.98,35300.0,4.371,4.3773,4.371,4.3773,35300.0
2012-09-21 15:00:00,6.97,6.98,6.97,6.98,32800.0,4.371,4.3773,4.371,4.3773,32800.0
2012-09-21 15:10:00,6.98,6.98,6.93,6.95,554800.0,4.3773,4.3773,4.3459,4.3585,554800.0
2012-09-21 15:20:00,6.95,6.95,6.94,6.95,98200.0,4.3585,4.3585,4.3522,4.3585,98200.0
2012-09-21 15:30:00,6.95,6.96,6.95,6.96,84200.0,4.3585,4.3647,4.3585,4.3647,84200.0
2012-09-21 15:40:00,6.96,6.96,6.95,6.96,153800.0,4.3647,4.3647,4.3585,4.3647,153800.0
2012-09-21 15:50:00,6.96,6.96,6.93,6.95,833400.0,4.3647,4.3647,4.3459,4.3585,833400.0
2012-09-24 09:30:00,6.91,6.91,6.86,6.88,170800.0,4.3334,4.3334,4.302,4.3146,170800.0
2012-09-24 09:40:00,6.87,6.88,6.87,6.87,82000.0,4.3083,4.3146,4.3083,4.3083,82000.0
2012-09-24 09:50:00,6.87,6.9,6.87,6.9,102000.0,4.3083,4.3271,4.3083,4.3271,102000.0
2012-09-24 10:00:00,6.9,6.91,6.89,6.91,94300.0,4.3271,4.3334,4.3208,4.3334,94300.0
2012-09-24 10:10:00,6.91,6.91,6.89,6.89,165500.0,4.3334,4.3334,4.3208,4.3208,165500.0
2012-09-24 10:20:00,6.9,6.92,6.88,6.92,175500.0,4.3271,4.3396,4.3146,4.3396,175500.0
2012-09-24 10:30:00,6.92,6.94,6.91,6.93,684600.0,4.3396,4.3522,4.3334,4.3459,684600.0
2012-09-24 10:40:00,6.93,6.93,6.92,6.93,23200.0,4.3459,4.3459,4.3396,4.3459,23200.0
2012-09-24 10:50:00,6.93,6.94,6.91,6.93,623300.0,4.3459,4.3522,4.3334,4.3459,623300.0
2012-09-24 11:00:00,6.93,6.95,6.92,6.95,170600.0,4.3459,4.3585,4.3396,4.3585,170600.0
2012-09-24 11:10:00,6.94,6.95,6.92,6.93,227300.0,4.3522,4.3585,4.3396,4.3459,227300.0
2012-09-24 11:20:00,6.93,6.96,6.93,6.94,185200.0,4.3459,4.3647,4.3459,4.3522,185200.0
2012-09-24 11:30:00,6.95,6.96,6.94,6.94,102600.0,4.3585,4.3647,4.3522,4.3522,102600.0
2012-09-24 11:40:00,6.94,6.95,6.94,6.95,140100.0,4.3522,4.3585,4.3522,4.3585,140100.0
2012-09-24 11:50:00,6.95,6.95,6.94,6.95,59900.0,4.3585,4.3585,4.3522,4.3585,59900.0
2012-09-24 12:00:00,6.95,6.96,6.92,6.96,896100.0,4.3585,4.3647,4.3396,4.3647,896100.0
2012-09-24 12:10:00,6.96,6.96,6.95,6.96,47300.0,4.3647,4.3647,4.3585,4.3647,47300.0
2012-09-24 12:20:00,6.96,6.96,6.93,6.93,214900.0,4.3647,4.3647,4.3459,4.3459,214900.0
2012-09-24 12:30:00,6.93,6.94,6.91,6.91,162400.0,4.3459,4.3522,4.3334,4.3334,162400.0
2012-09-24 12:40:00,6.91,6.93,6.91,6.93,58000.0,4.3334,4.3459,4.3334,4.3459,58000.0
2012-09-24 12:50:00,6.92,6.94,6.92,6.94,61100.0,4.3396,4.3522,4.3396,4.3522,61100.0
2012-09-24 13:00:00,6.94,6.94,6.93,6.94,32400.0,4.3522,4.3522,4.3459,4.3522,32400.0
2012-09-24 13:10:00,6.94,6.95,6.93,6.95,102500.0,4.3522,4.3585,4.3459,4.3585,102500.0
2012-09-24 13:20:00,6.95,6.95,6.94,6.94,15800.0,4.3585,4.3585,4.3522,4.3522,15800.0
2012-09-24 13:30:00,6.95,6.96,6.93,6.96,478600.0,4.3585,4.3647,4.3459,4.3647,478600.0
2012-09-24 13:40:00,6.96,6.96,6.94,6.95,148700.0,4.3647,4.3647,4.3522,4.3585,148700.0
2012-09-24 13:50:00,6.94,6.96,6.94,6.95,63500.0,4.3522,4.3647,4.3522,4.3585,63500.0
2012-09-24 14:00:00,6.96,6.96,6.95,6.95,32300.0,4.3647,4.3647,4.3585,4.3585,32300.0
2012-09-24 14:10:00,6.96,6.99,6.95,6.99,210600.0,4.3647,4.3835,4.3585,4.3835,210600.0
2012-09-24 14:20:00,6.99,7.0,6.98,7.0,228400.0,4.3835,4.3898,4.3773,4.3898,228400.0
2012-09-24 14:30:00,6.99,7.0,6.99,6.99,40000.0,4.3835,4.3898,4.3835,4.3835,40000.0
2012-09-24 14:40:00,7.0,7.0,6.99,7.0,126000.0,4.3898,4.3898,4.3835,4.3898,126000.0
2012-09-24 14:50:00,7.0,7.02,6.99,7.0,286100.0,4.3898,4.4024,4.3835,4.3898,286100.0
2012-09-24 15:00:00,7.0,7.0,6.98,6.99,162500.0,4.3898,4.3898,4.3773,4.3835,162500.0
2012-09-24 15:10:00,6.99,7.0,6.98,6.99,73800.0,4.3835,4.3898,4.3773,4.3835,73800.0
2012-09-24 15:20:00,7.0,7.0,6.98,6.99,157100.0,4.3898,4.3898,4.3773,4.3835,157100.0
2012-09-24 15:30:00,6.99,7.0,6.99,7.0,88200.0,4.3835,4.3898,4.3835,4.3898,88200.0
2012-09-24 15:40:00,7.0,7.0,6.98,6.99,180200.0,4.3898,4.3898,4.3773,4.3835,180200.0
2012-09-24 15:50:00,6.99,6.99,6.96,6.98,488100.0,4.3835,4.3835,4.3647,4.3773,488100.0
2012-09-25 09:30:00,6.97,7.0,6.96,6.99,119300.0,4.371,4.3898,4.3647,4.3835,119300.0
2012-09-25 09:40:00,6.99,7.01,6.98,6.99,73500.0,4.3835,4.3961,4.3773,4.3835,73500.0
2012-09-25 09:50:00,7.0,7.0,6.97,6.98,99400.0,4.3898,4.3898,4.371,4.3773,99400.0
2012-09-25 10:00:00,6.99,7.0,6.98,6.98,165300.0,4.3835,4.3898,4.3773,4.3773,165300.0
2012-09-25 10:10:00,6.99,6.99,6.97,6.98,170300.0,4.3835,4.3835,4.371,4.3773,170300.0
2012-09-25 10:20:00,6.98,6.98,6.96,6.96,111300.0,4.3773,4.3773,4.3647,4.3647,111300.0
2012-09-25 10:30:00,6.97,6.98,6.96,6.98,71500.0,4.371,4.3773,4.3647,4.3773,71500.0
2012-09-25 10:40:00,6.98,6.99,6.97,6.99,67100.0,4.3773,4.3835,4.371,4.3835,67100.0
2012-09-25 10:50:00,6.99,6.99,6.97,6.98,119000.0,4.3835,4.3835,4.371,4.3773,119000.0
2012-09-25 11:00:00,6.98,6.99,6.97,6.98,135900.0,4.3773,4.3835,4.371,4.3773,135900.0
2012-09-25 11:10:00,6.99,6.99,6.98,6.99,47700.0,4.3835,4.3835,4.3773,4.3835,47700.0
2012-09-25 11:20:00,6.99,6.99,6.96,6.96,113700.0,4.3835,4.3835,4.3647,4.3647,113700.0
2012-09-25 11:30:00,6.96,6.98,6.96,6.98,97900.0,4.3647,4.3773,4.3647,4.3773,97900.0
2012-09-25 11:40:00,6.98,6.99,6.98,6.99,89100.0,4.3773,4.3835,4.3773,4.3835,89100.0
2012-09-25 11:50:00,6.99,6.99,6.98,6.99,16600.0,4.3835,4.3835,4.3773,4.3835,16600.0
2012-09-25 12:00:00,6.99,6.99,6.97,6.98,119900.0,4.3835,4.3835,4.371,4.3773,119900.0
2012-09-25 12:10:00,6.98,6.98,6.97,6.97,63400.0,4.3773,4.3773,4.371,4.371,63400.0
2012-09-25 12:20:00,6.97,6.98,6.97,6.98,23100.0,4.371,4.3773,4.371,4.3773,23100.0
2012-09-25 12:30:00,6.98,6.98,6.95,6.95,136100.0,4.3773,4.3773,4.3585,4.3585,136100.0
2012-09-25 12:40:00,6.95,6.95,6.92,6.92,119500.0,4.3585,4.3585,4.3396,4.3396,119500.0
2012-09-25 12:50:00,6.92,6.94,6.92,6.94,90200.0,4.3396,4.3522,4.3396,4.3522,90200.0
2012-09-25 13:00:00,6.94,6.94,6.93,6.93,31500.0,4.3522,4.3522,4.3459,4.3459,31500.0
2012-09-25 13:10:00,6.93,6.94,6.92,6.92,83500.0,4.3459,4.3522,4.3396,4.3396,83500.0
2012-09-25 13:20:00,6.92,6.93,6.91,6.91,88000.0,4.3396,4.3459,4.3334,4.3334,88000.0
2012-09-25 13:30:00,6.92,6.93,6.91,6.91,190100.0,4.3396,4.3459,4.3334,4.3334,190100.0
2012-09-25 13:40:00,6.92,6.92,6.91,6.92,30400.0,4.3396,4.3396,4.3334,4.3396,30400.0
2012-09-25 13:50:00,6.92,6.93,6.91,6.92,108800.0,4.3396,4.3459,4.3334,4.3396,108800.0
2012-09-25 14:00:00,6.93,6.93,6.92,6.93,50600.0,4.3459,4.3459,4.3396,4.3459,50600.0
2012-09-25 14:10:00,6.92,6.93,6.9,6.91,207900.0,4.3396,4.3459,4.3271,4.3334,207900.0
2012-09-25 14:20:00,6.91,6.91,6.9,6.9,62600.0,4.3334,4.3334,4.3271,4.3271,62600.0
2012-09-25 14:30:00,6.91,6.91,6.9,6.91,41600.0,4.3334,4.3334,4.3271,4.3334,41600.0
2012-09-25 14:40:00,6.9,6.91,6.89,6.91,275800.0,4.3271,4.3334,4.3208,4.3334,275800.0
2012-09-25 14:50:00,6.9,6.91,6.89,6.9,94400.0,4.3271,4.3334,4.3208,4.3271,94400.0
2012-09-25 15:00:00,6.89,6.9,6.87,6.88,244000.0,4.3208,4.3271,4.3083,4.3146,244000.0
2012-09-25 15:10:00,6.87,6.88,6.85,6.85,436000.0,4.3083,4.3146,4.2957,4.2957,436000.0
2012-09-25 15:20:00,6.86,6.88,6.85,6.86,296500.0,4.302,4.3146,4.2957,4.302,296500.0
2012-09-25 15:30:00,6.86,6.87,6.85,6.86,296700.0,4.302,4.3083,4.2957,4.302,296700.0
2012-09-25 15:40:00,6.86,6.86,6.84,6.85,482500.0,4.302,4.302,4.2895,4.2957,482500.0
2012-09-25 15:50:00,6.84,6.86,6.81,6.82,1220600.0,4.2895,4.302,4.2707,4.2769,1220600.0
2012-09-26 09:30:00,6.83,6.87,6.81,6.83,197100.0,4.2832,4.3083,4.2707,4.2832,197100.0
2012-09-26 09:40:00,6.83,6.84,6.82,6.83,157000.0,4.2832,4.2895,4.2769,4.2832,157000.0
2012-09-26 09:50:00,6.83,6.86,6.82,6.85,186600.0,4.2832,4.302,4.2769,4.2957,186600.0
2012-09-26 10:00:00,6.86,6.86,6.83,6.84,166700.0,4.302,4.302,4.2832,4.2895,166700.0
2012-09-26 10:10:00,6.85,6.85,6.83,6.84,58100.0,4.2957,4.2957,4.2832,4.2895,58100.0
2012-09-26 10:20:00,6.84,6.84,6.81,6.82,76700.0,4.2895,4.2895,4.2707,4.2769,76700.0
2012-09-26 10:30:00,6.81,6.83,6.77,6.79,268500.0,4.2707,4.2832,4.2456,4.2581,268500.0
2012-09-26 10:40:00,6.78,6.81,6.78,6.81,251600.0,4.2518,4.2707,4.2518,4.2707,251600.0
2012-09-26 10:50:00,6.81,6.81,6.78,6.78,78100.0,4.2707,4.2707,4.2518,4.2518,78100.0
2012-09-26 11:00:00,6.79,6.8,6.78,6.79,190100.0,4.2581,4.2644,4.2518,4.2581,190100.0
2012-09-26 11:10:00,6.79,6.81,6.78,6.81,175800.0,4.2581,4.2707,4.2518,4.2707,175800.0
2012-09-26 11:20:00,6.8,6.81,6.8,6.81,41000.0,4.2644,4.2707,4.2644,4.2707,41000.0
2012-09-26 11:30:00,6.8,6.81,6.79,6.79,37800.0,4.2644,4.2707,4.2581,4.2581,37800.0
2012-09-26 11:40:00,6.79,6.82,6.79,6.79,237200.0,4.2581,4.2769,4.2581,4.2581,237200.0
2012-09-26 11:50:00,6.79,6.8,6.78,6.79,36100.0,4.2581,4.2644,4.2518,4.2581,36100.0
2012-09-26 12:00:00,6.79,6.81,6.78,6.8,89600.0,4.2581,4.2707,4.2518,4.2644,89600.0
2012-09-26 12:10:00,6.79,6.82,6.79,6.81,155900.0,4.2581,4.2769,4.2581,4.2707,155900.0
2012-09-26 12:20:00,6.81,6.81,6.8,6.81,34700.0,4.2707,4.2707,4.2644,4.2707,34700.0
2012-09-26 12:30:00,6.81,6.81,6.8,6.81,18200.0,4.2707,4.2707,4.2644,4.2707,18200.0
2012-09-26 12:40:00,6.81,6.82,6.81,6.81,118000.0,4.2707,4.2769,4.2707,4.2707,118000.0
2012-09-26 12:50:00,6.81,6.84,6.81,6.83,204700.0,4.2707,4.2895,4.2707,4.2832,204700.0
2012-09-26 13:00:00,6.83,6.84,6.82,6.82,206700.0,4.2832,4.2895,4.2769,4.2769,206700.0
2012-09-26 13:10:00,6.83,6.83,6.8,6.81,121500.0,4.2832,4.2832,4.2644,4.2707,121500.0
2012-09-26 13:20:00,6.81,6.83,6.81,6.81,126700.0,4.2707,4.2832,4.2707,4.2707,126700.0
2012-09-26 13:30:00,6.81,6.83,6.81,6.81,223600.0,4.2707,4.2832,4.2707,4.2707,223600.0
2012-09-26 13:40:00,6.81,6.82,6.81,6.81,128100.0,4.2707,4.2769,4.2707,4.2707,128100.0
2012-09-26 13:50:00,6.81,6.82,6.8,6.82,115800.0,4.2707,4.2769,4.2644,4.2769,115800.0
2012-09-26 14:00:00,6.82,6.83,6.81,6.83,162300.0,4.2769,4.2832,4.2707,4.2832,162300.0
2012-09-26 14:10:00,6.83,6.83,6.82,6.83,59000.0,4.2832,4.2832,4.2769,4.2832,59000.0
2012-09-26 14:20:00,6.83,6.83,6.81,6.82,180500.0,4.2832,4.2832,4.2707,4.2769,180500.0
2012-09-26 14:30:00,6.82,6.83,6.81,6.81,193400.0,4.2769,4.2832,4.2707,4.2707,193400.0
2012-09-26 14:40:00,6.82,6.82,6.8,6.82,219600.0,4.2769,4.2769,4.2644,4.2769,219600.0
2012-09-26 14:50:00,6.81,6.82,6.81,6.81,91100.0,4.2707,4.2769,4.2707,4.2707,91100.0
2012-09-26 15:00:00,6.81,6.82,6.8,6.81,182400.0,4.2707,4.2769,4.2644,4.2707,182400.0
2012-09-26 15:10:00,6.81,6.82,6.8,6.82,131800.0,4.2707,4.2769,4.2644,4.2769,131800.0
2012-09-26 15:20:00,6.82,6.82,6.81,6.81,73000.0,4.2769,4.2769,4.2707,4.2707,73000.0
2012-09-26 15:30:00,6.82,6.82,6.8,6.81,259600.0,4.2769,4.2769,4.2644,4.2707,259600.0
2012-09-26 15:40:00,6.81,6.81,6.8,6.81,231600.0,4.2707,4.2707,4.2644,4.2707,231600.0
2012-09-26 15:50:00,6.81,6.81,6.8,6.8,460600.0,4.2707,4.2707,4.2644,4.2644,460600.0
2012-09-27 09:30:00,6.82,6.85,6.82,6.83,153200.0,4.2769,4.2957,4.2769,4.2832,153200.0
2012-09-27 09:40:00,6.82,6.83,6.82,6.82,22200.0,4.2769,4.2832,4.2769,4.2769,22200.0
2012-09-27 09:50:00,6.83,6.84,6.81,6.84,176100.0,4.2832,4.2895,4.2707,4.2895,176100.0
2012-09-27 10:00:00,6.83,6.83,6.82,6.83,71000.0,4.2832,4.2832,4.2769,4.2832,71000.0
2012-09-27 10:10:00,6.82,6.83,6.8,6.83,169700.0,4.2769,4.2832,4.2644,4.2832,169700.0
2012-09-27 10:20:00,6.82,6.83,6.81,6.81,52100.0,4.2769,4.2832,4.2707,4.2707,52100.0
2012-09-27 10:30:00,6.81,6.83,6.81,6.81,88700.0,4.2707,4.2832,4.2707,4.2707,88700.0
2012-09-27 10:40:00,6.82,6.83,6.81,6.83,45400.0,4.2769,4.2832,4.2707,4.2832,45400.0
2012-09-27 10:50:00,6.83,6.84,6.82,6.83,113800.0,4.2832,4.2895,4.2769,4.2832,113800.0
2012-09-27 11:00:00,6.83,6.84,6.82,6.82,123100.0,4.2832,4.2895,4.2769,4.2769,123100.0
2012-09-27 11:10:00,6.83,6.83,6.82,6.82,37600.0,4.2832,4.2832,4.2769,4.2769,37600.0
2012-09-27 11:20:00,6.83,6.83,6.81,6.83,259200.0,4.2832,4.2832,4.2707,4.2832,259200.0
2012-09-27 11:30:00,6.83,6.84,6.82,6.84,31500.0,4.2832,4.2895,4.2769,4.2895,31500.0
2012-09-27 11:40:00,6.83,6.85,6.83,6.85,141900.0,4.2832,4.2957,4.2832,4.2957,141900.0
2012-09-27 11:50:00,6.84,6.88,6.84,6.87,194900.0,4.2895,4.3146,4.2895,4.3083,194900.0
2012-09-27 12:00:00,6.86,6.89,6.86,6.88,140200.0,4.302,4.3208,4.302,4.3146,140200.0
2012-09-27 12:10:00,6.88,6.89,6.87,6.88,124500.0,4.3146,4.3208,4.3083,4.3146,124500.0
2012-09-27 12:20:00,6.87,6.91,6.87,6.9,221900.0,4.3083,4.3334,4.3083,4.3271,221900.0
2012-09-27 12:30:00,6.9,6.9,6.88,6.88,89600.0,4.3271,4.3271,4.3146,4.3146,89600.0
2012-09-27 12:40:00,6.89,6.89,6.88,6.89,41500.0,4.3208,4.3208,4.3146,4.3208,41500.0
2012-09-27 12:50:00,6.89,6.9,6.88,6.9,109000.0,4.3208,4.3271,4.3146,4.3271,109000.0
2012-09-27 13:00:00,6.9,6.9,6.89,6.9,28900.0,4.3271,4.3271,4.3208,4.3271,28900.0
2012-09-27 13:10:00,6.9,6.9,6.88,6.89,227800.0,4.3271,4.3271,4.3146,4.3208,227800.0
2012-09-27 13:20:00,6.89,6.91,6.89,6.9,136300.0,4.3208,4.3334,4.3208,4.3271,136300.0
2012-09-27 13:30:00,6.9,6.91,6.89,6.91,73700.0,4.3271,4.3334,4.3208,4.3334,73700.0
2012-09-27 13:40:00,6.9,6.92,6.89,6.89,303600.0,4.3271,4.3396,4.3208,4.3208,303600.0
2012-09-27 13:50:00,6.9,6.9,6.88,6.9,142300.0,4.3271,4.3271,4.3146,4.3271,142300.0
2012-09-27 14:00:00,6.9,6.9,6.89,6.9,23800.0,4.3271,4.3271,4.3208,4.3271,23800.0
2012-09-27 14:10:00,6.89,6.9,6.89,6.9,43800.0,4.3208,4.3271,4.3208,4.3271,43800.0
2012-09-27 14:20:00,6.89,6.9,6.89,6.9,31900.0,4.3208,4.3271,4.3208,4.3271,31900.0
2012-09-27 14:30:00,6.9,6.9,6.89,6.9,138400.0,4.3271,4.3271,4.3208,4.3271,138400.0
2012-09-27 14:40:00,6.9,6.9,6.89,6.9,39300.0,4.3271,4.3271,4.3208,4.3271,39300.0
2012-09-27 14:50:00,6.9,6.9,6.87,6.87,144000.0,4.3271,4.3271,4.3083,4.3083,144000.0
2012-09-27 15:00:00,6.88,6.89,6.87,6.88,68700.0,4.3146,4.3208,4.3083,4.3146,68700.0
2012-09-27 15:10:00,6.89,6.89,6.88,6.88,73500.0,4.3208,4.3208,4.3146,4.3146,73500.0
2012-09-27 15:20:00,6.89,6.9,6.87,6.88,376600.0,4.3208,4.3271,4.3083,4.3146,376600.0
2012-09-27 15:30:00,6.88,6.9,6.87,6.9,380300.0,4.3146,4.3271,4.3083,4.3271,380300.0
2012-09-27 15:40:00,6.9,6.9,6.88,6.89,278000.0,4.3271,4.3271,4.3146,4.3208,278000.0
2012-09-27 15:50:00,6.89,6.91,6.87,6.9,1218300.0,4.3208,4.3334,4.3083,4.3271,1218300.0
2012-09-28 09:30:00,6.86,6.86,6.84,6.85,132500.0,4.302,4.302,4.2895,4.2957,132500.0
2012-09-28 09:40:00,6.86,6.86,6.82,6.84,185400.0,4.302,4.302,4.2769,4.2895,185400.0
2012-09-28 09:50:00,6.84,6.84,6.83,6.83,82600.0,4.2895,4.2895,4.2832,4.2832,82600.0
2012-09-28 10:00:00,6.83,6.87,6.83,6.86,161500.0,4.2832,4.3083,4.2832,4.302,161500.0
2012-09-28 10:10:00,6.86,6.86,6.84,6.84,104300.0,4.302,4.302,4.2895,4.2895,104300.0
2012-09-28 10:20:00,6.85,6.85,6.82,6.83,122200.0,4.2957,4.2957,4.2769,4.2832,122200.0
2012-09-28 10:30:00,6.83,6.87,6.83,6.87,128900.0,4.2832,4.3083,4.2832,4.3083,128900.0
2012-09-28 10:40:00,6.87,6.87,6.85,6.87,107800.0,4.3083,4.3083,4.2957,4.3083,107800.0
2012-09-28 10:50:00,6.87,6.87,6.86,6.87,53700.0,4.3083,4.3083,4.302,4.3083,53700.0
2012-09-28 11:00:00,6.86,6.87,6.86,6.87,45200.0,4.302,4.3083,4.302,4.3083,45200.0
2012-09-28 11:10:00,6.86,6.87,6.86,6.87,55400.0,4.302,4.3083,4.302,4.3083,55400.0
2012-09-28 11:20:00,6.87,6.87,6.85,6.86,79400.0,4.3083,4.3083,4.2957,4.302,79400.0
2012-09-28 11:30:00,6.86,6.86,6.84,6.85,130800.0,4.302,4.302,4.2895,4.2957,130800.0
2012-09-28 11:40:00,6.85,6.86,6.84,6.86,72800.0,4.2957,4.302,4.2895,4.302,72800.0
2012-09-28 11:50:00,6.86,6.88,6.85,6.88,272900.0,4.302,4.3146,4.2957,4.3146,272900.0
2012-09-28 12:00:00,6.87,6.89,6.86,6.89,342600.0,4.3083,4.3208,4.302,4.3208,342600.0
2012-09-28 12:10:00,6.89,6.9,6.88,6.89,157200.0,4.3208,4.3271,4.3146,4.3208,157200.0
2012-09-28 12:20:00,6.89,6.9,6.87,6.88,133400.0,4.3208,4.3271,4.3083,4.3146,133400.0
2012-09-28 12:30:00,6.87,6.9,6.87,6.88,142300.0,4.3083,4.3271,4.3083,4.3146,142300.0
2012-09-28 12:40:00,6.89,6.9,6.88,6.9,40300.0,4.3208,4.3271,4.3146,4.3271,40300.0
2012-09-28 12:50:00,6.9,6.9,6.89,6.9,80200.0,4.3271,4.3271,4.3208,4.3271,80200.0
2012-09-28 13:00:00,6.9,6.9,6.89,6.9,151600.0,4.3271,4.3271,4.3208,4.3271,151600.0
2012-09-28 13:10:00,6.9,6.9,6.87,6.88,140200.0,4.3271,4.3271,4.3083,4.3146,140200.0
2012-09-28 13:20:00,6.88,6.89,6.88,6.89,32000.0,4.3146,4.3208,4.3146,4.3208,32000.0
2012-09-28 13:30:00,6.89,6.91,6.88,6.91,124000.0,4.3208,4.3334,4.3146,4.3334,124000.0
2012-09-28 13:40:00,6.91,6.93,6.9,6.92,183200.0,4.3334,4.3459,4.3271,4.3396,183200.0
2012-09-28 13:50:00,6.92,6.92,6.9,6.9,79200.0,4.3396,4.3396,4.3271,4.3271,79200.0
2012-09-28 14:00:00,6.91,6.91,6.89,6.89,83300.0,4.3334,4.3334,4.3208,4.3208,83300.0
2012-09-28 14:10:00,6.89,6.9,6.89,6.9,68500.0,4.3208,4.3271,4.3208,4.3271,68500.0
2012-09-28 14:20:00,6.9,6.9,6.88,6.88,109900.0,4.3271,4.3271,4.3146,4.3146,109900.0
2012-09-28 14:30:00,6.88,6.89,6.87,6.87,76600.0,4.3146,4.3208,4.3083,4.3083,76600.0
2012-09-28 14:40:00,6.88,6.88,6.87,6.88,23000.0,4.3146,4.3146,4.3083,4.3146,23000.0
2012-09-28 14:50:00,6.87,6.88,6.87,6.87,58800.0,4.3083,4.3146,4.3083,4.3083,58800.0
2012-09-28 15:00:00,6.87,6.88,6.87,6.87,40400.0,4.3083,4.3146,4.3083,4.3083,40400.0
2012-09-28 15:10:00,6.87,6.89,6.87,6.88,141800.0,4.3083,4.3208,4.3083,4.3146,141800.0
2012-09-28 15:20:00,6.88,6.88,6.87,6.88,98000.0,4.3146,4.3146,4.3083,4.3146,98000.0
2012-09-28 15:30:00,6.88,6.89,6.86,6.87,301900.0,4.3146,4.3208,4.302,4.3083,301900.0
2012-09-28 15:40:00,6.87,6.9,6.86,6.89,300400.0,4.3083,4.3271,4.302,4.3208,300400.0
2012-09-28 15:50:00,6.9,6.91,6.89,6.9,941500.0,4.3271,4.3334,4.3208,4.3271,941500.0
2012-10-01 09:30:00,6.97,6.97,6.92,6.95,919300.0,4.371,4.371,4.3396,4.3585,919300.0
2012-10-01 09:40:00,6.95,6.95,6.93,6.95,78500.0,4.3585,4.3585,4.3459,4.3585,78500.0
2012-10-01 09:50:00,6.95,6.95,6.93,6.94,269900.0,4.3585,4.3585,4.3459,4.3522,269900.0
2012-10-01 10:00:00,6.94,6.99,6.94,6.98,353700.0,4.3522,4.3835,4.3522,4.3773,353700.0
2012-10-01 10:10:00,6.98,6.99,6.97,6.99,103500.0,4.3773,4.3835,4.371,4.3835,103500.0
2012-10-01 10:20:00,6.99,6.99,6.94,6.95,514000.0,4.3835,4.3835,4.3522,4.3585,514000.0
2012-10-01 10:30:00,6.95,6.96,6.94,6.96,114700.0,4.3585,4.3647,4.3522,4.3647,114700.0
2012-10-01 10:40:00,6.96,6.97,6.95,6.96,171500.0,4.3647,4.371,4.3585,4.3647,171500.0
2012-10-01 10:50:00,6.96,6.97,6.95,6.96,121200.0,4.3647,4.371,4.3585,4.3647,121200.0
2012-10-01 11:00:00,6.97,6.99,6.96,6.98,185900.0,4.371,4.3835,4.3647,4.3773,185900.0
2012-10-01 11:10:00,6.98,6.99,6.97,6.99,114300.0,4.3773,4.3835,4.371,4.3835,114300.0
2012-10-01 11:20:00,6.99,6.99,6.98,6.99,173100.0,4.3835,4.3835,4.3773,4.3835,173100.0
2012-10-01 11:30:00,6.99,7.01,6.99,7.0,609900.0,4.3835,4.3961,4.3835,4.3898,609900.0
2012-10-01 11:40:00,6.99,7.0,6.99,7.0,56400.0,4.3835,4.3898,4.3835,4.3898,56400.0
2012-10-01 11:50:00,7.0,7.0,6.97,6.98,244600.0,4.3898,4.3898,4.371,4.3773,244600.0
2012-10-01 12:00:00,6.97,6.98,6.97,6.98,47900.0,4.371,4.3773,4.371,4.3773,47900.0
2012-10-01 12:10:00,6.98,6.98,6.97,6.98,53800.0,4.3773,4.3773,4.371,4.3773,53800.0
2012-10-01 12:20:00,6.98,6.99,6.97,6.98,137000.0,4.3773,4.3835,4.371,4.3773,137000.0
2012-10-01 12:30:00,6.99,7.0,6.98,6.99,120600.0,4.3835,4.3898,4.3773,4.3835,120600.0
2012-10-01 12:40:00,6.99,6.99,6.95,6.96,165000.0,4.3835,4.3835,4.3585,4.3647,165000.0
2012-10-01 12:50:00,6.96,6.96,6.94,6.96,101800.0,4.3647,4.3647,4.3522,4.3647,101800.0
2012-10-01 13:00:00,6.96,6.96,6.94,6.94,138900.0,4.3647,4.3647,4.3522,4.3522,138900.0
2012-10-01 13:10:00,6.94,6.95,6.93,6.95,151100.0,4.3522,4.3585,4.3459,4.3585,151100.0
2012-10-01 13:20:00,6.95,6.96,6.94,6.95,144900.0,4.3585,4.3647,4.3522,4.3585,144900.0
2012-10-01 13:30:00,6.96,6.96,6.94,6.96,158300.0,4.3647,4.3647,4.3522,4.3647,158300.0
2012-10-01 13:40:00,6.95,6.96,6.93,6.95,157100.0,4.3585,4.3647,4.3459,4.3585,157100.0
2012-10-01 13:50:00,6.96,6.96,6.94,6.96,172500.0,4.3647,4.3647,4.3522,4.3647,172500.0
2012-10-01 14:00:00,6.96,6.96,6.95,6.96,89500.0,4.3647,4.3647,4.3585,4.3647,89500.0
2012-10-01 14:10:00,6.96,6.96,6.95,6.95,86000.0,4.3647,4.3647,4.3585,4.3585,86000.0
2012-10-01 14:20:00,6.95,6.96,6.95,6.96,55400.0,4.3585,4.3647,4.3585,4.3647,55400.0
2012-10-01 14:30:00,6.96,6.96,6.95,6.96,56500.0,4.3647,4.3647,4.3585,4.3647,56500.0
2012-10-01 14:40:00,6.96,6.97,6.95,6.97,57500.0,4.3647,4.371,4.3585,4.371,57500.0
2012-10-01 14:50:00,6.97,6.97,6.96,6.97,85300.0,4.371,4.371,4.3647,4.371,85300.0
2012-10-01 15:00:00,6.97,6.97,6.95,6.96,136200.0,4.371,4.371,4.3585,4.3647,136200.0
2012-10-01 15:10:00,6.96,6.96,6.92,6.94,240000.0,4.3647,4.3647,4.3396,4.3522,240000.0
2012-10-01 15:20:00,6.93,6.94,6.91,6.92,285100.0,4.3459,4.3522,4.3334,4.3396,285100.0
2012-10-01 15:30:00,6.93,6.94,6.92,6.93,289900.0,4.3459,4.3522,4.3396,4.3459,289900.0
2012-10-01 15:40:00,6.94,6.95,6.91,6.93,480900.0,4.3522,4.3585,4.3334,4.3459,480900.0
2012-10-01 15:50:00,6.93,6.93,6.9,6.93,692800.0,4.3459,4.3459,4.3271,4.3459,692800.0
2012-10-02 09:30:00,6.98,7.0,6.95,6.98,312200.0,4.3773,4.3898,4.3585,4.3773,312200.0
2012-10-02 09:40:00,6.98,6.99,6.97,6.99,191900.0,4.3773,4.3835,4.371,4.3835,191900.0
2012-10-02 09:50:00,6.99,6.99,6.97,6.98,135000.0,4.3835,4.3835,4.371,4.3773,135000.0
2012-10-02 10:00:00,6.98,6.98,6.94,6.96,224000.0,4.3773,4.3773,4.3522,4.3647,224000.0
2012-10-02 10:10:00,6.96,6.97,6.95,6.97,105700.0,4.3647,4.371,4.3585,4.371,105700.0
2012-10-02 10:20:00,6.97,6.97,6.96,6.97,70100.0,4.371,4.371,4.3647,4.371,70100.0
2012-10-02 10:30:00,6.96,6.98,6.96,6.98,54500.0,4.3647,4.3773,4.3647,4.3773,54500.0
2012-10-02 10:40:00,6.98,6.98,6.97,6.98,26700.0,4.3773,4.3773,4.371,4.3773,26700.0
2012-10-02 10:50:00,6.98,6.98,6.94,6.96,342000.0,4.3773,4.3773,4.3522,4.3647,342000.0
2012-10-02 11:00:00,6.96,6.96,6.94,6.94,92300.0,4.3647,4.3647,4.3522,4.3522,92300.0
2012-10-02 11:10:00,6.94,6.96,6.93,6.95,240600.0,4.3522,4.3647,4.3459,4.3585,240600.0
2012-10-02 11:20:00,6.95,6.95,6.94,6.95,22900.0,4.3585,4.3585,4.3522,4.3585,22900.0
2012-10-02 11:30:00,6.95,6.96,6.91,6.92,217900.0,4.3585,4.3647,4.3334,4.3396,217900.0
2012-10-02 11:40:00,6.92,6.94,6.91,6.93,97000.0,4.3396,4.3522,4.3334,4.3459,97000.0
2012-10-02 11:50:00,6.92,6.94,6.92,6.94,59100.0,4.3396,4.3522,4.3396,4.3522,59100.0
2012-10-02 12:00:00,6.93,6.94,6.92,6.93,146700.0,4.3459,4.3522,4.3396,4.3459,146700.0
2012-10-02 12:10:00,6.92,6.95,6.92,6.94,125300.0,4.3396,4.3585,4.3396,4.3522,125300.0
2012-10-02 12:20:00,6.93,6.94,6.92,6.93,195900.0,4.3459,4.3522,4.3396,4.3459,195900.0
2012-10-02 12:30:00,6.93,6.93,6.92,6.92,56500.0,4.3459,4.3459,4.3396,4.3396,56500.0
2012-10-02 12:40:00,6.93,6.94,6.92,6.92,85100.0,4.3459,4.3522,4.3396,4.3396,85100.0
2012-10-02 12:50:00,6.92,6.93,6.92,6.93,33900.0,4.3396,4.3459,4.3396,4.3459,33900.0
2012-10-02 13:00:00,6.92,6.93,6.92,6.93,36000.0,4.3396,4.3459,4.3396,4.3459,36000.0
2012-10-02 13:10:00,6.93,6.93,6.92,6.92,36000.0,4.3459,4.3459,4.3396,4.3396,36000.0
2012-10-02 13:20:00,6.93,6.93,6.91,6.92,127900.0,4.3459,4.3459,4.3334,4.3396,127900.0
2012-10-02 13:30:00,6.92,6.93,6.9,6.92,198500.0,4.3396,4.3459,4.3271,4.3396,198500.0
2012-10-02 13:40:00,6.92,6.93,6.91,6.92,72100.0,4.3396,4.3459,4.3334,4.3396,72100.0
2012-10-02 13:50:00,6.91,6.92,6.89,6.91,192900.0,4.3334,4.3396,4.3208,4.3334,192900.0
2012-10-02 14:00:00,6.91,6.91,6.9,6.9,54000.0,4.3334,4.3334,4.3271,4.3271,54000.0
2012-10-02 14:10:00,6.91,6.91,6.9,6.9,73600.0,4.3334,4.3334,4.3271,4.3271,73600.0
2012-10-02 14:20:00,6.9,6.91,6.89,6.89,85200.0,4.3271,4.3334,4.3208,4.3208,85200.0
2012-10-02 14:30:00,6.89,6.9,6.89,6.89,81600.0,4.3208,4.3271,4.3208,4.3208,81600.0
2012-10-02 14:40:00,6.89,6.9,6.88,6.88,118400.0,4.3208,4.3271,4.3146,4.3146,118400.0
2012-10-02 14:50:00,6.88,6.89,6.88,6.89,43300.0,4.3146,4.3208,4.3146,4.3208,43300.0
2012-10-02 15:00:00,6.88,6.9,6.88,6.9,96500.0,4.3146,4.3271,4.3146,4.3271,96500.0
2012-10-02 15:10:00,6.9,6.9,6.89,6.9,60300.0,4.3271,4.3271,4.3208,4.3271,60300.0
2012-10-02 15:20:00,6.9,6.9,6.89,6.9,75500.0,4.3271,4.3271,4.3208,4.3271,75500.0
2012-10-02 15:30:00,6.89,6.9,6.89,6.89,81700.0,4.3208,4.3271,4.3208,4.3208,81700.0
2012-10-02 15:40:00,6.9,6.91,6.89,6.91,224000.0,4.3271,4.3334,4.3208,4.3334,224000.0
2012-10-02 15:50:00,6.91,6.92,6.9,6.9,514800.0,4.3334,4.3396,4.3271,4.3271,514800.0
2012-10-03 09:30:00,6.95,6.95,6.94,6.94,142000.0,4.3585,4.3585,4.3522,4.3522,142000.0
2012-10-03 09:40:00,6.95,6.95,6.92,6.94,218200.0,4.3585,4.3585,4.3396,4.3522,218200.0
2012-10-03 09:50:00,6.94,6.96,6.92,6.94,525000.0,4.3522,4.3647,4.3396,4.3522,525000.0
2012-10-03 10:00:00,6.94,6.96,6.92,6.94,182700.0,4.3522,4.3647,4.3396,4.3522,182700.0
2012-10-03 10:10:00,6.94,6.96,6.93,6.96,288700.0,4.3522,4.3647,4.3459,4.3647,288700.0
2012-10-03 10:20:00,6.96,6.97,6.95,6.96,295700.0,4.3647,4.371,4.3585,4.3647,295700.0
2012-10-03 10:30:00,6.96,6.97,6.94,6.96,113900.0,4.3647,4.371,4.3522,4.3647,113900.0
2012-10-03 10:40:00,6.96,6.96,6.95,6.96,36700.0,4.3647,4.3647,4.3585,4.3647,36700.0
2012-10-03 10:50:00,6.95,6.96,6.95,6.96,17700.0,4.3585,4.3647,4.3585,4.3647,17700.0
2012-10-03 11:00:00,6.95,6.98,6.95,6.97,135100.0,4.3585,4.3773,4.3585,4.371,135100.0
2012-10-03 11:10:00,6.97,7.0,6.97,6.98,218600.0,4.371,4.3898,4.371,4.3773,218600.0
2012-10-03 11:20:00,6.99,6.99,6.98,6.99,61300.0,4.3835,4.3835,4.3773,4.3835,61300.0
2012-10-03 11:30:00,6.98,7.0,6.98,7.0,138900.0,4.3773,4.3898,4.3773,4.3898,138900.0
2012-10-03 11:40:00,7.0,7.01,6.99,7.01,135700.0,4.3898,4.3961,4.3835,4.3961,135700.0
2012-10-03 11:50:00,7.01,7.02,7.0,7.0,147000.0,4.3961,4.4024,4.3898,4.3898,147000.0
2012-10-03 12:00:00,7.0,7.02,7.0,7.02,48100.0,4.3898,4.4024,4.3898,4.4024,48100.0
2012-10-03 12:10:00,7.02,7.02,7.01,7.02,30300.0,4.4024,4.4024,4.3961,4.4024,30300.0
2012-10-03 12:20:00,7.01,7.03,7.01,7.03,74000.0,4.3961,4.4086,4.3961,4.4086,74000.0
2012-10-03 12:30:00,7.03,7.04,7.02,7.03,123200.0,4.4086,4.4149,4.4024,4.4086,123200.0
2012-10-03 12:40:00,7.03,7.03,7.02,7.03,11300.0,4.4086,4.4086,4.4024,4.4086,11300.0
2012-10-03 12:50:00,7.02,7.03,7.02,7.03,61300.0,4.4024,4.4086,4.4024,4.4086,61300.0
2012-10-03 13:00:00,7.03,7.03,7.02,7.03,24100.0,4.4086,4.4086,4.4024,4.4086,24100.0
2012-10-03 13:10:00,7.02,7.03,7.02,7.03,12100.0,4.4024,4.4086,4.4024,4.4086,12100.0
2012-10-03 13:20:00,7.03,7.03,7.02,7.03,29600.0,4.4086,4.4086,4.4024,4.4086,29600.0
2012-10-03 13:30:00,7.03,7.03,7.0,7.01,664500.0,4.4086,4.4086,4.3898,4.3961,664500.0
2012-10-03 13:40:00,7.0,7.02,7.0,7.02,93700.0,4.3898,4.4024,4.3898,4.4024,93700.0
2012-10-03 13:50:00,7.02,7.03,7.02,7.03,75300.0,4.4024,4.4086,4.4024,4.4086,75300.0
2012-10-03 14:00:00,7.03,7.04,7.02,7.04,143500.0,4.4086,4.4149,4.4024,4.4149,143500.0
2012-10-03 14:10:00,7.04,7.04,7.01,7.02,345300.0,4.4149,4.4149,4.3961,4.4024,345300.0
2012-10-03 14:20:00,7.02,7.03,7.0,7.02,192900.0,4.4024,4.4086,4.3898,4.4024,192900.0
2012-10-03 14:30:00,7.02,7.02,7.01,7.02,51800.0,4.4024,4.4024,4.3961,4.4024,51800.0
2012-10-03 14:40:00,7.02,7.02,7.01,7.02,25400.0,4.4024,4.4024,4.3961,4.4024,25400.0
2012-10-03 14:50:00,7.02,7.02,6.99,7.0,436500.0,4.4024,4.4024,4.3835,4.3898,436500.0
2012-10-03 15:00:00,7.0,7.01,6.99,7.0,81400.0,4.3898,4.3961,4.3835,4.3898,81400.0
2012-10-03 15:10:00,7.0,7.02,7.0,7.0,127400.0,4.3898,4.4024,4.3898,4.3898,127400.0
2012-10-03 15:20:00,7.0,7.03,7.0,7.03,115900.0,4.3898,4.4086,4.3898,4.4086,115900.0
2012-10-03 15:30:00,7.02,7.03,7.01,7.02,79600.0,4.4024,4.4086,4.3961,4.4024,79600.0
2012-10-03 15:40:00,7.02,7.03,7.01,7.02,146300.0,4.4024,4.4086,4.3961,4.4024,146300.0
2012-10-03 15:50:00,7.03,7.03,6.99,7.02,665500.0,4.4086,4.4086,4.3835,4.4024,665500.0
2012-10-04 09:30:00,7.06,7.06,7.03,7.06,107700.0,4.4274,4.4274,4.4086,4.4274,107700.0
2012-10-04 09:40:00,7.06,7.1,7.05,7.1,170500.0,4.4274,4.4525,4.4212,4.4525,170500.0
2012-10-04 09:50:00,7.09,7.11,7.07,7.08,570900.0,4.4463,4.4588,4.4337,4.44,570900.0
2012-10-04 10:00:00,7.09,7.13,7.08,7.13,1324700.0,4.4463,4.4713,4.44,4.4713,1324700.0
2012-10-04 10:10:00,7.13,7.14,7.13,7.14,109800.0,4.4713,4.4776,4.4713,4.4776,109800.0
2012-10-04 10:20:00,7.14,7.17,7.13,7.15,549700.0,4.4776,4.4964,4.4713,4.4839,549700.0
2012-10-04 10:30:00,7.15,7.16,7.13,7.15,182800.0,4.4839,4.4901,4.4713,4.4839,182800.0
2012-10-04 10:40:00,7.15,7.15,7.13,7.14,247800.0,4.4839,4.4839,4.4713,4.4776,247800.0
2012-10-04 10:50:00,7.14,7.16,7.12,7.14,657100.0,4.4776,4.4901,4.4651,4.4776,657100.0
2012-10-04 11:00:00,7.14,7.14,7.1,7.12,1075300.0,4.4776,4.4776,4.4525,4.4651,1075300.0
2012-10-04 11:10:00,7.11,7.12,7.1,7.11,214400.0,4.4588,4.4651,4.4525,4.4588,214400.0
2012-10-04 11:20:00,7.12,7.12,7.1,7.1,212700.0,4.4651,4.4651,4.4525,4.4525,212700.0
2012-10-04 11:30:00,7.1,7.13,7.1,7.12,274400.0,4.4525,4.4713,4.4525,4.4651,274400.0
2012-10-04 11:40:00,7.11,7.13,7.11,7.12,211800.0,4.4588,4.4713,4.4588,4.4651,211800.0
2012-10-04 11:50:00,7.11,7.12,7.11,7.12,95200.0,4.4588,4.4651,4.4588,4.4651,95200.0
2012-10-04 12:00:00,7.12,7.14,7.11,7.13,270100.0,4.4651,4.4776,4.4588,4.4713,270100.0
2012-10-04 12:10:00,7.13,7.15,7.13,7.13,424300.0,4.4713,4.4839,4.4713,4.4713,424300.0
2012-10-04 12:20:00,7.14,7.14,7.13,7.14,165400.0,4.4776,4.4776,4.4713,4.4776,165400.0
2012-10-04 12:30:00,7.14,7.14,7.13,7.14,52000.0,4.4776,4.4776,4.4713,4.4776,52000.0
2012-10-04 12:40:00,7.14,7.14,7.13,7.13,111000.0,4.4776,4.4776,4.4713,4.4713,111000.0
2012-10-04 12:50:00,7.14,7.14,7.13,7.14,48100.0,4.4776,4.4776,4.4713,4.4776,48100.0
2012-10-04 13:00:00,7.14,7.14,7.13,7.14,144800.0,4.4776,4.4776,4.4713,4.4776,144800.0
2012-10-04 13:10:00,7.14,7.15,7.13,7.15,156400.0,4.4776,4.4839,4.4713,4.4839,156400.0
2012-10-04 13:20:00,7.15,7.15,7.14,7.15,82400.0,4.4839,4.4839,4.4776,4.4839,82400.0
2012-10-04 13:30:00,7.15,7.15,7.14,7.15,140700.0,4.4839,4.4839,4.4776,4.4839,140700.0
2012-10-04 13:40:00,7.15,7.16,7.14,7.15,490900.0,4.4839,4.4901,4.4776,4.4839,490900.0
2012-10-04 13:50:00,7.15,7.16,7.13,7.16,532700.0,4.4839,4.4901,4.4713,4.4901,532700.0
2012-10-04 14:00:00,7.16,7.16,7.14,7.16,283000.0,4.4901,4.4901,4.4776,4.4901,283000.0
2012-10-04 14:10:00,7.15,7.16,7.15,7.15,75000.0,4.4839,4.4901,4.4839,4.4839,75000.0
2012-10-04 14:20:00,7.16,7.16,7.14,7.15,175400.0,4.4901,4.4901,4.4776,4.4839,175400.0
2012-10-04 14:30:00,7.15,7.15,7.14,7.15,50500.0,4.4839,4.4839,4.4776,4.4839,50500.0
2012-10-04 14:40:00,7.15,7.16,7.14,7.16,98400.0,4.4839,4.4901,4.4776,4.4901,98400.0
2012-10-04 14:50:00,7.16,7.16,7.15,7.16,88100.0,4.4901,4.4901,4.4839,4.4901,88100.0
2012-10-04 15:00:00,7.15,7.16,7.15,7.16,115200.0,4.4839,4.4901,4.4839,4.4901,115200.0
2012-10-04 15:10:00,7.16,7.21,7.15,7.21,1144600.0,4.4901,4.5215,4.4839,4.5215,1144600.0
2012-10-04 15:20:00,7.2,7.21,7.19,7.2,437700.0,4.5152,4.5215,4.509,4.5152,437700.0
2012-10-04 15:30:00,7.19,7.2,7.19,7.2,223100.0,4.509,4.5152,4.509,4.5152,223100.0
2012-10-04 15:40:00,7.2,7.2,7.18,7.18,470700.0,4.5152,4.5152,4.5027,4.5027,470700.0
2012-10-04 15:50:00,7.19,7.21,7.18,7.2,935000.0,4.509,4.5215,4.5027,4.5152,935000.0
2012-10-05 09:30:00,7.21,7.24,7.2,7.22,889800.0,4.5215,4.5403,4.5152,4.5278,889800.0
2012-10-05 09:40:00,7.22,7.22,7.18,7.2,351700.0,4.5278,4.5278,4.5027,4.5152,351700.0
2012-10-05 09:50:00,7.2,7.23,7.2,7.22,170600.0,4.5152,4.534,4.5152,4.5278,170600.0
2012-10-05 10:00:00,7.22,7.22,7.2,7.21,222300.0,4.5278,4.5278,4.5152,4.5215,222300.0
2012-10-05 10:10:00,7.21,7.22,7.2,7.21,283100.0,4.5215,4.5278,4.5152,4.5215,283100.0
2012-10-05 10:20:00,7.22,7.23,7.21,7.23,224800.0,4.5278,4.534,4.5215,4.534,224800.0
2012-10-05 10:30:00,7.23,7.23,7.22,7.23,147800.0,4.534,4.534,4.5278,4.534,147800.0
2012-10-05 10:40:00,7.23,7.23,7.22,7.23,141500.0,4.534,4.534,4.5278,4.534,141500.0
2012-10-05 10:50:00,7.23,7.23,7.22,7.23,89100.0,4.534,4.534,4.5278,4.534,89100.0
2012-10-05 11:00:00,7.23,7.23,7.22,7.22,62100.0,4.534,4.534,4.5278,4.5278,62100.0
2012-10-05 11:10:00,7.22,7.23,7.22,7.23,62700.0,4.5278,4.534,4.5278,4.534,62700.0
2012-10-05 11:20:00,7.23,7.23,7.22,7.23,168800.0,4.534,4.534,4.5278,4.534,168800.0
2012-10-05 11:30:00,7.23,7.23,7.22,7.23,109400.0,4.534,4.534,4.5278,4.534,109400.0
2012-10-05 11:40:00,7.23,7.23,7.22,7.23,175200.0,4.534,4.534,4.5278,4.534,175200.0
2012-10-05 11:50:00,7.23,7.24,7.22,7.24,217200.0,4.534,4.5403,4.5278,4.5403,217200.0
2012-10-05 12:00:00,7.24,7.24,7.23,7.24,65500.0,4.5403,4.5403,4.534,4.5403,65500.0
2012-10-05 12:10:00,7.24,7.25,7.23,7.24,245600.0,4.5403,4.5466,4.534,4.5403,245600.0
2012-10-05 12:20:00,7.23,7.24,7.23,7.24,23500.0,4.534,4.5403,4.534,4.5403,23500.0
2012-10-05 12:30:00,7.24,7.25,7.24,7.24,248000.0,4.5403,4.5466,4.5403,4.5403,248000.0
2012-10-05 12:40:00,7.25,7.25,7.24,7.24,34000.0,4.5466,4.5466,4.5403,4.5403,34000.0
2012-10-05 12:50:00,7.24,7.25,7.24,7.24,66100.0,4.5403,4.5466,4.5403,4.5403,66100.0
2012-10-05 13:00:00,7.24,7.25,7.24,7.25,38000.0,4.5403,4.5466,4.5403,4.5466,38000.0
2012-10-05 13:10:00,7.25,7.25,7.24,7.24,101200.0,4.5466,4.5466,4.5403,4.5403,101200.0
2012-10-05 13:20:00,7.25,7.25,7.23,7.23,163300.0,4.5466,4.5466,4.534,4.534,163300.0
2012-10-05 13:30:00,7.23,7.24,7.22,7.22,165100.0,4.534,4.5403,4.5278,4.5278,165100.0
2012-10-05 13:40:00,7.23,7.23,7.2,7.2,129800.0,4.534,4.534,4.5152,4.5152,129800.0
2012-10-05 13:50:00,7.21,7.23,7.2,7.21,292100.0,4.5215,4.534,4.5152,4.5215,292100.0
2012-10-05 14:00:00,7.21,7.22,7.2,7.2,152200.0,4.5215,4.5278,4.5152,4.5152,152200.0
2012-10-05 14:10:00,7.2,7.21,7.19,7.21,212300.0,4.5152,4.5215,4.509,4.5215,212300.0
2012-10-05 14:20:00,7.21,7.21,7.2,7.21,19100.0,4.5215,4.5215,4.5152,4.5215,19100.0
2012-10-05 14:30:00,7.21,7.21,7.19,7.19,84400.0,4.5215,4.5215,4.509,4.509,84400.0
2012-10-05 14:40:00,7.2,7.21,7.19,7.2,58300.0,4.5152,4.5215,4.509,4.5152,58300.0
2012-10-05 14:50:00,7.2,7.21,7.18,7.18,218700.0,4.5152,4.5215,4.5027,4.5027,218700.0
2012-10-05 15:00:00,7.18,7.18,7.16,7.17,120800.0,4.5027,4.5027,4.4901,4.4964,120800.0
2012-10-05 15:10:00,7.17,7.17,7.15,7.17,226900.0,4.4964,4.4964,4.4839,4.4964,226900.0
2012-10-05 15:20:00,7.17,7.19,7.16,7.18,195900.0,4.4964,4.509,4.4901,4.5027,195900.0
2012-10-05 15:30:00,7.18,7.19,7.16,7.18,353400.0,4.5027,4.509,4.4901,4.5027,353400.0
2012-10-05 15:40:00,7.18,7.2,7.17,7.19,417500.0,4.5027,4.5152,4.4964,4.509,417500.0
2012-10-05 15:50:00,7.19,7.22,7.18,7.2,1113500.0,4.509,4.5278,4.5027,4.5152,1113500.0
2012-10-08 09:30:00,7.17,7.19,7.15,7.16,144200.0,4.4964,4.509,4.4839,4.4901,144200.0
2012-10-08 09:40:00,7.17,7.17,7.12,7.14,325500.0,4.4964,4.4964,4.4651,4.4776,325500.0
2012-10-08 09:50:00,7.14,7.15,7.13,7.14,107300.0,4.4776,4.4839,4.4713,4.4776,107300.0
2012-10-08 10:00:00,7.14,7.16,7.13,7.14,133100.0,4.4776,4.4901,4.4713,4.4776,133100.0
2012-10-08 10:10:00,7.14,7.16,7.14,7.16,88900.0,4.4776,4.4901,4.4776,4.4901,88900.0
2012-10-08 10:20:00,7.16,7.16,7.14,7.15,69200.0,4.4901,4.4901,4.4776,4.4839,69200.0
2012-10-08 10:30:00,7.15,7.17,7.14,7.17,171000.0,4.4839,4.4964,4.4776,4.4964,171000.0
2012-10-08 10:40:00,7.17,7.18,7.16,7.17,185800.0,4.4964,4.5027,4.4901,4.4964,185800.0
2012-10-08 10:50:00,7.16,7.17,7.15,7.16,97700.0,4.4901,4.4964,4.4839,4.4901,97700.0
2012-10-08 11:00:00,7.15,7.17,7.15,7.17,83600.0,4.4839,4.4964,4.4839,4.4964,83600.0
2012-10-08 11:10:00,7.17,7.17,7.16,7.16,133500.0,4.4964,4.4964,4.4901,4.4901,133500.0
2012-10-08 11:20:00,7.16,7.17,7.16,7.16,32600.0,4.4901,4.4964,4.4901,4.4901,32600.0
2012-10-08 11:30:00,7.16,7.17,7.14,7.14,141900.0,4.4901,4.4964,4.4776,4.4776,141900.0
2012-10-08 11:40:00,7.14,7.15,7.13,7.14,86400.0,4.4776,4.4839,4.4713,4.4776,86400.0
2012-10-08 11:50:00,7.13,7.15,7.13,7.15,97700.0,4.4713,4.4839,4.4713,4.4839,97700.0
2012-10-08 12:00:00,7.15,7.15,7.13,7.14,52800.0,4.4839,4.4839,4.4713,4.4776,52800.0
2012-10-08 12:10:00,7.13,7.14,7.13,7.14,63300.0,4.4713,4.4776,4.4713,4.4776,63300.0
2012-10-08 12:20:00,7.14,7.14,7.13,7.13,118800.0,4.4776,4.4776,4.4713,4.4713,118800.0
2012-10-08 12:30:00,7.14,7.14,7.13,7.13,21400.0,4.4776,4.4776,4.4713,4.4713,21400.0
2012-10-08 12:40:00,7.14,7.14,7.13,7.14,38200.0,4.4776,4.4776,4.4713,4.4776,38200.0
2012-10-08 12:50:00,7.13,7.14,7.13,7.14,33700.0,4.4713,4.4776,4.4713,4.4776,33700.0
2012-10-08 13:00:00,7.14,7.14,7.13,7.14,48500.0,4.4776,4.4776,4.4713,4.4776,48500.0
2012-10-08 13:10:00,7.14,7.14,7.13,7.14,46100.0,4.4776,4.4776,4.4713,4.4776,46100.0
2012-10-08 13:20:00,7.14,7.14,7.13,7.14,24600.0,4.4776,4.4776,4.4713,4.4776,24600.0
2012-10-08 13:30:00,7.14,7.15,7.13,7.15,49800.0,4.4776,4.4839,4.4713,4.4839,49800.0
2012-10-08 13:40:00,7.15,7.15,7.14,7.15,47000.0,4.4839,4.4839,4.4776,4.4839,47000.0
2012-10-08 13:50:00,7.14,7.15,7.13,7.14,77300.0,4.4776,4.4839,4.4713,4.4776,77300.0
2012-10-08 14:00:00,7.14,7.15,7.13,7.14,146300.0,4.4776,4.4839,4.4713,4.4776,146300.0
2012-10-08 14:10:00,7.15,7.16,7.14,7.16,100900.0,4.4839,4.4901,4.4776,4.4901,100900.0
2012-10-08 14:20:00,7.16,7.16,7.15,7.16,29700.0,4.4901,4.4901,4.4839,4.4901,29700.0
2012-10-08 14:30:00,7.16,7.17,7.16,7.17,83000.0,4.4901,4.4964,4.4901,4.4964,83000.0
2012-10-08 14:40:00,7.17,7.17,7.15,7.15,88400.0,4.4964,4.4964,4.4839,4.4839,88400.0
2012-10-08 14:50:00,7.16,7.16,7.15,7.16,40100.0,4.4901,4.4901,4.4839,4.4901,40100.0
2012-10-08 15:00:00,7.16,7.17,7.15,7.17,71100.0,4.4901,4.4964,4.4839,4.4964,71100.0
2012-10-08 15:10:00,7.17,7.18,7.16,7.18,100100.0,4.4964,4.5027,4.4901,4.5027,100100.0
2012-10-08 15:20:00,7.17,7.18,7.16,7.16,98900.0,4.4964,4.5027,4.4901,4.4901,98900.0
2012-10-08 15:30:00,7.16,7.17,7.16,7.16,99200.0,4.4901,4.4964,4.4901,4.4901,99200.0
2012-10-08 15:40:00,7.16,7.17,7.15,7.15,183600.0,4.4901,4.4964,4.4839,4.4839,183600.0
2012-10-08 15:50:00,7.16,7.17,7.14,7.15,555000.0,4.4901,4.4964,4.4776,4.4839,555000.0
2012-10-09 09:30:00,7.16,7.18,7.13,7.13,131900.0,4.4901,4.5027,4.4713,4.4713,131900.0
2012-10-09 09:40:00,7.13,7.14,7.12,7.13,146400.0,4.4713,4.4776,4.4651,4.4713,146400.0
2012-10-09 09:50:00,7.12,7.18,7.12,7.17,263500.0,4.4651,4.5027,4.4651,4.4964,263500.0
2012-10-09 10:00:00,7.17,7.2,7.16,7.16,552400.0,4.4964,4.5152,4.4901,4.4901,552400.0
2012-10-09 10:10:00,7.17,7.17,7.16,7.17,137600.0,4.4964,4.4964,4.4901,4.4964,137600.0
2012-10-09 10:20:00,7.17,7.19,7.16,7.18,284500.0,4.4964,4.509,4.4901,4.5027,284500.0
2012-10-09 10:30:00,7.19,7.19,7.16,7.16,310700.0,4.509,4.509,4.4901,4.4901,310700.0
2012-10-09 10:40:00,7.17,7.18,7.15,7.17,308100.0,4.4964,4.5027,4.4839,4.4964,308100.0
2012-10-09 10:50:00,7.17,7.17,7.12,7.13,535800.0,4.4964,4.4964,4.4651,4.4713,535800.0
2012-10-09 11:00:00,7.13,7.14,7.12,7.13,213500.0,4.4713,4.4776,4.4651,4.4713,213500.0
2012-10-09 11:10:00,7.14,7.15,7.12,7.14,279700.0,4.4776,4.4839,4.4651,4.4776,279700.0
2012-10-09 11:20:00,7.14,7.14,7.13,7.13,105400.0,4.4776,4.4776,4.4713,4.4713,105400.0
2012-10-09 11:30:00,7.13,7.14,7.13,7.14,129700.0,4.4713,4.4776,4.4713,4.4776,129700.0
2012-10-09 11:40:00,7.14,7.14,7.13,7.13,161100.0,4.4776,4.4776,4.4713,4.4713,161100.0
2012-10-09 11:50:00,7.14,7.15,7.13,7.15,240600.0,4.4776,4.4839,4.4713,4.4839,240600.0
2012-10-09 12:00:00,7.14,7.15,7.14,7.15,101600.0,4.4776,4.4839,4.4776,4.4839,101600.0
2012-10-09 12:10:00,7.15,7.16,7.14,7.15,302500.0,4.4839,4.4901,4.4776,4.4839,302500.0
2012-10-09 12:20:00,7.15,7.15,7.13,7.14,137500.0,4.4839,4.4839,4.4713,4.4776,137500.0
2012-10-09 12:30:00,7.13,7.14,7.12,7.13,212500.0,4.4713,4.4776,4.4651,4.4713,212500.0
2012-10-09 12:40:00,7.13,7.14,7.13,7.14,114200.0,4.4713,4.4776,4.4713,4.4776,114200.0
2012-10-09 12:50:00,7.14,7.14,7.13,7.14,74000.0,4.4776,4.4776,4.4713,4.4776,74000.0
2012-10-09 13:00:00,7.14,7.16,7.13,7.15,226300.0,4.4776,4.4901,4.4713,4.4839,226300.0
2012-10-09 13:10:00,7.14,7.17,7.14,7.16,319800.0,4.4776,4.4964,4.4776,4.4901,319800.0
2012-10-09 13:20:00,7.16,7.16,7.15,7.15,251300.0,4.4901,4.4901,4.4839,4.4839,251300.0
2012-10-09 13:30:00,7.15,7.16,7.15,7.15,99700.0,4.4839,4.4901,4.4839,4.4839,99700.0
2012-10-09 13:40:00,7.16,7.16,7.14,7.15,789600.0,4.4901,4.4901,4.4776,4.4839,789600.0
2012-10-09 13:50:00,7.15,7.15,7.14,7.15,121500.0,4.4839,4.4839,4.4776,4.4839,121500.0
2012-10-09 14:00:00,7.15,7.15,7.14,7.14,69100.0,4.4839,4.4839,4.4776,4.4776,69100.0
2012-10-09 14:10:00,7.15,7.15,7.13,7.13,344200.0,4.4839,4.4839,4.4713,4.4713,344200.0
2012-10-09 14:20:00,7.13,7.15,7.13,7.15,239800.0,4.4713,4.4839,4.4713,4.4839,239800.0
2012-10-09 14:30:00,7.14,7.15,7.12,7.12,262500.0,4.4776,4.4839,4.4651,4.4651,262500.0
2012-10-09 14:40:00,7.12,7.13,7.11,7.13,276900.0,4.4651,4.4713,4.4588,4.4713,276900.0
2012-10-09 14:50:00,7.13,7.14,7.12,7.13,180000.0,4.4713,4.4776,4.4651,4.4713,180000.0
2012-10-09 15:00:00,7.12,7.14,7.12,7.13,253900.0,4.4651,4.4776,4.4651,4.4713,253900.0
2012-10-09 15:10:00,7.13,7.14,7.12,7.13,299500.0,4.4713,4.4776,4.4651,4.4713,299500.0
2012-10-09 15:20:00,7.13,7.14,7.11,7.13,381200.0,4.4713,4.4776,4.4588,4.4713,381200.0
2012-10-09 15:30:00,7.13,7.13,7.09,7.1,433700.0,4.4713,4.4713,4.4463,4.4525,433700.0
2012-10-09 15:40:00,7.1,7.12,7.09,7.12,576100.0,4.4525,4.4651,4.4463,4.4651,576100.0
2012-10-09 15:50:00,7.12,7.13,7.09,7.1,1276400.0,4.4651,4.4713,4.4463,4.4525,1276400.0
2012-10-10 09:30:00,7.12,7.15,7.08,7.1,171400.0,4.4651,4.4839,4.44,4.4525,171400.0
2012-10-10 09:40:00,7.1,7.11,7.06,7.1,178700.0,4.4525,4.4588,4.4274,4.4525,178700.0
2012-10-10 09:50:00,7.1,7.11,7.1,7.1,201800.0,4.4525,4.4588,4.4525,4.4525,201800.0
2012-10-10 10:00:00,7.11,7.11,7.1,7.11,151400.0,4.4588,4.4588,4.4525,4.4588,151400.0
2012-10-10 10:10:00,7.11,7.12,7.1,7.11,118900.0,4.4588,4.4651,4.4525,4.4588,118900.0
2012-10-10 10:20:00,7.11,7.14,7.1,7.14,118000.0,4.4588,4.4776,4.4525,4.4776,118000.0
2012-10-10 10:30:00,7.14,7.14,7.11,7.11,120400.0,4.4776,4.4776,4.4588,4.4588,120400.0
2012-10-10 10:40:00,7.12,7.12,7.1,7.1,116800.0,4.4651,4.4651,4.4525,4.4525,116800.0
2012-10-10 10:50:00,7.1,7.12,7.1,7.11,178400.0,4.4525,4.4651,4.4525,4.4588,178400.0
2012-10-10 11:00:00,7.11,7.12,7.1,7.12,253900.0,4.4588,4.4651,4.4525,4.4651,253900.0
2012-10-10 11:10:00,7.12,7.12,7.1,7.11,383600.0,4.4651,4.4651,4.4525,4.4588,383600.0
2012-10-10 11:20:00,7.11,7.11,7.1,7.11,27000.0,4.4588,4.4588,4.4525,4.4588,27000.0
2012-10-10 11:30:00,7.11,7.11,7.07,7.07,205000.0,4.4588,4.4588,4.4337,4.4337,205000.0
2012-10-10 11:40:00,7.07,7.09,7.07,7.08,179000.0,4.4337,4.4463,4.4337,4.44,179000.0
2012-10-10 11:50:00,7.08,7.09,7.06,7.08,210300.0,4.44,4.4463,4.4274,4.44,210300.0
2012-10-10 12:00:00,7.08,7.09,7.07,7.09,34000.0,4.44,4.4463,4.4337,4.4463,34000.0
2012-10-10 12:10:00,7.09,7.1,7.08,7.08,71300.0,4.4463,4.4525,4.44,4.44,71300.0
2012-10-10 12:20:00,7.08,7.09,7.08,7.08,60200.0,4.44,4.4463,4.44,4.44,60200.0
2012-10-10 12:30:00,7.08,7.09,7.06,7.08,138200.0,4.44,4.4463,4.4274,4.44,138200.0
2012-10-10 12:40:00,7.08,7.08,7.05,7.06,118900.0,4.44,4.44,4.4212,4.4274,118900.0
2012-10-10 12:50:00,7.07,7.07,7.05,7.05,67800.0,4.4337,4.4337,4.4212,4.4212,67800.0
2012-10-10 13:00:00,7.06,7.07,7.05,7.07,195500.0,4.4274,4.4337,4.4212,4.4337,195500.0
2012-10-10 13:10:00,7.07,7.09,7.06,7.08,60200.0,4.4337,4.4463,4.4274,4.44,60200.0
2012-10-10 13:20:00,7.08,7.1,7.08,7.09,111800.0,4.44,4.4525,4.44,4.4463,111800.0
2012-10-10 13:30:00,7.1,7.1,7.08,7.09,103300.0,4.4525,4.4525,4.44,4.4463,103300.0
2012-10-10 13:40:00,7.1,7.1,7.08,7.09,60700.0,4.4525,4.4525,4.44,4.4463,60700.0
2012-10-10 13:50:00,7.08,7.09,7.07,7.07,165600.0,4.44,4.4463,4.4337,4.4337,165600.0
2012-10-10 14:00:00,7.07,7.1,7.07,7.09,268700.0,4.4337,4.4525,4.4337,4.4463,268700.0
2012-10-10 14:10:00,7.09,7.1,7.08,7.08,64900.0,4.4463,4.4525,4.44,4.44,64900.0
2012-10-10 14:20:00,7.08,7.09,7.08,7.08,28200.0,4.44,4.4463,4.44,4.44,28200.0
2012-10-10 14:30:00,7.08,7.09,7.05,7.06,540000.0,4.44,4.4463,4.4212,4.4274,540000.0
2012-10-10 14:40:00,7.06,7.08,7.06,7.07,178300.0,4.4274,4.44,4.4274,4.4337,178300.0
2012-10-10 14:50:00,7.07,7.08,7.06,7.08,59800.0,4.4337,4.44,4.4274,4.44,59800.0
2012-10-10 15:00:00,7.08,7.09,7.07,7.08,99500.0,4.44,4.4463,4.4337,4.44,99500.0
2012-10-10 15:10:00,7.08,7.09,7.07,7.08,208600.0,4.44,4.4463,4.4337,4.44,208600.0
2012-10-10 15:20:00,7.08,7.09,7.07,7.07,321400.0,4.44,4.4463,4.4337,4.4337,321400.0
2012-10-10 15:30:00,7.07,7.08,7.06,7.08,162700.0,4.4337,4.44,4.4274,4.44,162700.0
2012-10-10 15:40:00,7.08,7.08,7.07,7.08,137000.0,4.44,4.44,4.4337,4.44,137000.0
2012-10-10 15:50:00,7.08,7.09,7.07,7.07,547000.0,4.44,4.4463,4.4337,4.4337,547000.0
2012-10-11 09:30:00,7.13,7.15,7.1,7.11,298900.0,4.4713,4.4839,4.4525,4.4588,298900.0
2012-10-11 09:40:00,7.11,7.12,7.1,7.1,71600.0,4.4588,4.4651,4.4525,4.4525,71600.0
2012-10-11 09:50:00,7.11,7.12,7.1,7.12,71100.0,4.4588,4.4651,4.4525,4.4651,71100.0
2012-10-11 10:00:00,7.12,7.12,7.1,7.11,131600.0,4.4651,4.4651,4.4525,4.4588,131600.0
2012-10-11 10:10:00,7.11,7.13,7.1,7.11,133800.0,4.4588,4.4713,4.4525,4.4588,133800.0
2012-10-11 10:20:00,7.12,7.14,7.12,7.14,167500.0,4.4651,4.4776,4.4651,4.4776,167500.0
2012-10-11 10:30:00,7.14,7.15,7.13,7.15,151500.0,4.4776,4.4839,4.4713,4.4839,151500.0
2012-10-11 10:40:00,7.15,7.17,7.14,7.17,191100.0,4.4839,4.4964,4.4776,4.4964,191100.0
2012-10-11 10:50:00,7.17,7.17,7.14,7.14,108000.0,4.4964,4.4964,4.4776,4.4776,108000.0
2012-10-11 11:00:00,7.15,7.16,7.15,7.16,106700.0,4.4839,4.4901,4.4839,4.4901,106700.0
2012-10-11 11:10:00,7.16,7.16,7.14,7.15,57100.0,4.4901,4.4901,4.4776,4.4839,57100.0
2012-10-11 11:20:00,7.15,7.15,7.14,7.15,42300.0,4.4839,4.4839,4.4776,4.4839,42300.0
2012-10-11 11:30:00,7.15,7.16,7.14,7.14,180700.0,4.4839,4.4901,4.4776,4.4776,180700.0
2012-10-11 11:40:00,7.15,7.15,7.13,7.14,151900.0,4.4839,4.4839,4.4713,4.4776,151900.0
2012-10-11 11:50:00,7.14,7.14,7.12,7.13,122200.0,4.4776,4.4776,4.4651,4.4713,122200.0
2012-10-11 12:00:00,7.14,7.15,7.13,7.14,94700.0,4.4776,4.4839,4.4713,4.4776,94700.0
2012-10-11 12:10:00,7.13,7.14,7.13,7.14,28200.0,4.4713,4.4776,4.4713,4.4776,28200.0
2012-10-11 12:20:00,7.14,7.14,7.12,7.13,170800.0,4.4776,4.4776,4.4651,4.4713,170800.0
2012-10-11 12:30:00,7.13,7.14,7.12,7.14,62200.0,4.4713,4.4776,4.4651,4.4776,62200.0
2012-10-11 12:40:00,7.13,7.14,7.13,7.14,25100.0,4.4713,4.4776,4.4713,4.4776,25100.0
2012-10-11 12:50:00,7.14,7.14,7.13,7.14,69400.0,4.4776,4.4776,4.4713,4.4776,69400.0
2012-10-11 13:00:00,7.14,7.14,7.13,7.13,41100.0,4.4776,4.4776,4.4713,4.4713,41100.0
2012-10-11 13:10:00,7.14,7.14,7.13,7.14,37100.0,4.4776,4.4776,4.4713,4.4776,37100.0
2012-10-11 13:20:00,7.14,7.14,7.13,7.14,84900.0,4.4776,4.4776,4.4713,4.4776,84900.0
2012-10-11 13:30:00,7.14,7.14,7.12,7.12,121800.0,4.4776,4.4776,4.4651,4.4651,121800.0
2012-10-11 13:40:00,7.12,7.13,7.11,7.13,131300.0,4.4651,4.4713,4.4588,4.4713,131300.0
2012-10-11 13:50:00,7.13,7.13,7.12,7.13,70600.0,4.4713,4.4713,4.4651,4.4713,70600.0
2012-10-11 14:00:00,7.13,7.13,7.12,7.13,26300.0,4.4713,4.4713,4.4651,4.4713,26300.0
2012-10-11 14:10:00,7.13,7.14,7.12,7.13,118500.0,4.4713,4.4776,4.4651,4.4713,118500.0
2012-10-11 14:20:00,7.13,7.14,7.12,7.14,199000.0,4.4713,4.4776,4.4651,4.4776,199000.0
2012-10-11 14:30:00,7.14,7.14,7.13,7.14,69200.0,4.4776,4.4776,4.4713,4.4776,69200.0
2012-10-11 14:40:00,7.14,7.14,7.13,7.14,78900.0,4.4776,4.4776,4.4713,4.4776,78900.0
2012-10-11 14:50:00,7.14,7.15,7.13,7.15,146400.0,4.4776,4.4839,4.4713,4.4839,146400.0
2012-10-11 15:00:00,7.14,7.16,7.14,7.16,167600.0,4.4776,4.4901,4.4776,4.4901,167600.0
2012-10-11 15:10:00,7.16,7.18,7.15,7.17,270100.0,4.4901,4.5027,4.4839,4.4964,270100.0
2012-10-11 15:20:00,7.18,7.19,7.17,7.18,313200.0,4.5027,4.509,4.4964,4.5027,313200.0
2012-10-11 15:30:00,7.18,7.19,7.14,7.15,620700.0,4.5027,4.509,4.4776,4.4839,620700.0
2012-10-11 15:40:00,7.15,7.15,7.13,7.15,822000.0,4.4839,4.4839,4.4713,4.4839,822000.0
2012-10-11 15:50:00,7.15,7.16,7.14,7.16,783600.0,4.4839,4.4901,4.4776,4.4901,783600.0
2012-10-12 09:30:00,7.06,7.08,7.05,7.05,486000.0,4.4274,4.44,4.4212,4.4212,486000.0
2012-10-12 09:40:00,7.05,7.05,7.0,7.03,595300.0,4.4212,4.4212,4.3898,4.4086,595300.0
2012-10-12 09:50:00,7.03,7.04,7.02,7.03,251100.0,4.4086,4.4149,4.4024,4.4086,251100.0
2012-10-12 10:00:00,7.03,7.04,7.01,7.01,139600.0,4.4086,4.4149,4.3961,4.3961,139600.0
2012-10-12 10:10:00,7.02,7.05,7.01,7.04,543500.0,4.4024,4.4212,4.3961,4.4149,543500.0
2012-10-12 10:20:00,7.04,7.05,7.01,7.03,433200.0,4.4149,4.4212,4.3961,4.4086,433200.0
2012-10-12 10:30:00,7.03,7.03,7.01,7.01,169300.0,4.4086,4.4086,4.3961,4.3961,169300.0
2012-10-12 10:40:00,7.02,7.02,7.0,7.0,300700.0,4.4024,4.4024,4.3898,4.3898,300700.0
2012-10-12 10:50:00,7.0,7.0,6.98,6.98,303000.0,4.3898,4.3898,4.3773,4.3773,303000.0
2012-10-12 11:00:00,6.98,6.99,6.96,6.96,284800.0,4.3773,4.3835,4.3647,4.3647,284800.0
2012-10-12 11:10:00,6.97,6.97,6.95,6.95,379600.0,4.371,4.371,4.3585,4.3585,379600.0
2012-10-12 11:20:00,6.95,6.97,6.93,6.94,378200.0,4.3585,4.371,4.3459,4.3522,378200.0
2012-10-12 11:30:00,6.94,6.94,6.9,6.91,488300.0,4.3522,4.3522,4.3271,4.3334,488300.0
2012-10-12 11:40:00,6.91,6.92,6.9,6.9,325800.0,4.3334,4.3396,4.3271,4.3271,325800.0
2012-10-12 11:50:00,6.9,6.91,6.89,6.9,425200.0,4.3271,4.3334,4.3208,4.3271,425200.0
2012-10-12 12:00:00,6.91,6.94,6.9,6.93,747100.0,4.3334,4.3522,4.3271,4.3459,747100.0
2012-10-12 12:10:00,6.93,6.93,6.91,6.92,212100.0,4.3459,4.3459,4.3334,4.3396,212100.0
2012-10-12 12:20:00,6.92,6.92,6.91,6.92,112100.0,4.3396,4.3396,4.3334,4.3396,112100.0
2012-10-12 12:30:00,6.92,6.95,6.92,6.95,345300.0,4.3396,4.3585,4.3396,4.3585,345300.0
2012-10-12 12:40:00,6.95,6.98,6.94,6.94,597200.0,4.3585,4.3773,4.3522,4.3522,597200.0
2012-10-12 12:50:00,6.95,6.95,6.91,6.92,227600.0,4.3585,4.3585,4.3334,4.3396,227600.0
2012-10-12 13:00:00,6.93,6.93,6.91,6.92,109700.0,4.3459,4.3459,4.3334,4.3396,109700.0
2012-10-12 13:10:00,6.92,6.92,6.89,6.92,191800.0,4.3396,4.3396,4.3208,4.3396,191800.0
2012-10-12 13:20:00,6.91,6.92,6.9,6.9,260800.0,4.3334,4.3396,4.3271,4.3271,260800.0
2012-10-12 13:30:00,6.91,6.92,6.9,6.91,384500.0,4.3334,4.3396,4.3271,4.3334,384500.0
2012-10-12 13:40:00,6.91,6.93,6.91,6.92,272800.0,4.3334,4.3459,4.3334,4.3396,272800.0
2012-10-12 13:50:00,6.92,6.93,6.91,6.93,85400.0,4.3396,4.3459,4.3334,4.3459,85400.0
2012-10-12 14:00:00,6.93,6.93,6.9,6.91,135500.0,4.3459,4.3459,4.3271,4.3334,135500.0
2012-10-12 14:10:00,6.91,6.92,6.9,6.9,198500.0,4.3334,4.3396,4.3271,4.3271,198500.0
2012-10-12 14:20:00,6.91,6.91,6.9,6.91,122600.0,4.3334,4.3334,4.3271,4.3334,122600.0
2012-10-12 14:30:00,6.91,6.91,6.89,6.91,335600.0,4.3334,4.3334,4.3208,4.3334,335600.0
2012-10-12 14:40:00,6.91,6.91,6.89,6.9,147500.0,4.3334,4.3334,4.3208,4.3271,147500.0
2012-10-12 14:50:00,6.9,6.91,6.89,6.9,334100.0,4.3271,4.3334,4.3208,4.3271,334100.0
2012-10-12 15:00:00,6.9,6.9,6.88,6.89,245500.0,4.3271,4.3271,4.3146,4.3208,245500.0
2012-10-12 15:10:00,6.89,6.91,6.88,6.91,588800.0,4.3208,4.3334,4.3146,4.3334,588800.0
2012-10-12 15:20:00,6.91,6.92,6.9,6.92,176200.0,4.3334,4.3396,4.3271,4.3396,176200.0
2012-10-12 15:30:00,6.92,6.92,6.9,6.91,328500.0,4.3396,4.3396,4.3271,4.3334,328500.0
2012-10-12 15:40:00,6.91,6.91,6.9,6.91,151200.0,4.3334,4.3334,4.3271,4.3334,151200.0
2012-10-12 15:50:00,6.9,6.95,6.9,6.93,999100.0,4.3271,4.3585,4.3271,4.3459,999100.0
2012-10-15 09:30:00,6.99,7.0,6.95,6.96,485400.0,4.3835,4.3898,4.3585,4.3647,485400.0
2012-10-15 09:40:00,6.95,6.97,6.95,6.96,131600.0,4.3585,4.371,4.3585,4.3647,131600.0
2012-10-15 09:50:00,6.96,6.98,6.95,6.98,92700.0,4.3647,4.3773,4.3585,4.3773,92700.0
2012-10-15 10:00:00,6.97,6.98,6.96,6.98,166900.0,4.371,4.3773,4.3647,4.3773,166900.0
2012-10-15 10:10:00,6.98,6.98,6.95,6.96,164100.0,4.3773,4.3773,4.3585,4.3647,164100.0
2012-10-15 10:20:00,6.96,6.97,6.95,6.97,134500.0,4.3647,4.371,4.3585,4.371,134500.0
2012-10-15 10:30:00,6.97,6.97,6.96,6.96,78900.0,4.371,4.371,4.3647,4.3647,78900.0
2012-10-15 10:40:00,6.97,6.97,6.95,6.96,118800.0,4.371,4.371,4.3585,4.3647,118800.0
2012-10-15 10:50:00,6.96,6.96,6.95,6.96,40100.0,4.3647,4.3647,4.3585,4.3647,40100.0
2012-10-15 11:00:00,6.96,6.98,6.95,6.98,247200.0,4.3647,4.3773,4.3585,4.3773,247200.0
2012-10-15 11:10:00,6.98,6.99,6.97,6.99,68200.0,4.3773,4.3835,4.371,4.3835,68200.0
2012-10-15 11:20:00,6.99,7.01,6.98,7.0,719900.0,4.3835,4.3961,4.3773,4.3898,719900.0
2012-10-15 11:30:00,6.99,7.01,6.99,7.0,122800.0,4.3835,4.3961,4.3835,4.3898,122800.0
2012-10-15 11:40:00,7.01,7.02,7.0,7.01,103900.0,4.3961,4.4024,4.3898,4.3961,103900.0
2012-10-15 11:50:00,7.0,7.01,7.0,7.0,210300.0,4.3898,4.3961,4.3898,4.3898,210300.0
2012-10-15 12:00:00,7.01,7.02,7.0,7.02,98400.0,4.3961,4.4024,4.3898,4.4024,98400.0
2012-10-15 12:10:00,7.02,7.02,7.01,7.02,38600.0,4.4024,4.4024,4.3961,4.4024,38600.0
2012-10-15 12:20:00,7.02,7.05,7.01,7.04,349100.0,4.4024,4.4212,4.3961,4.4149,349100.0
2012-10-15 12:30:00,7.04,7.04,7.01,7.02,211400.0,4.4149,4.4149,4.3961,4.4024,211400.0
2012-10-15 12:40:00,7.02,7.02,7.01,7.02,28100.0,4.4024,4.4024,4.3961,4.4024,28100.0
2012-10-15 12:50:00,7.02,7.02,7.01,7.02,51900.0,4.4024,4.4024,4.3961,4.4024,51900.0
2012-10-15 13:00:00,7.02,7.02,7.01,7.02,94700.0,4.4024,4.4024,4.3961,4.4024,94700.0
2012-10-15 13:10:00,7.02,7.02,6.99,7.0,761000.0,4.4024,4.4024,4.3835,4.3898,761000.0
2012-10-15 13:20:00,6.99,7.0,6.99,6.99,44000.0,4.3835,4.3898,4.3835,4.3835,44000.0
2012-10-15 13:30:00,6.99,7.0,6.97,6.97,202900.0,4.3835,4.3898,4.371,4.371,202900.0
2012-10-15 13:40:00,6.98,6.98,6.96,6.97,375000.0,4.3773,4.3773,4.3647,4.371,375000.0
2012-10-15 13:50:00,6.98,6.98,6.97,6.98,74800.0,4.3773,4.3773,4.371,4.3773,74800.0
2012-10-15 14:00:00,6.98,6.98,6.97,6.97,33500.0,4.3773,4.3773,4.371,4.371,33500.0
2012-10-15 14:10:00,6.98,6.98,6.97,6.98,23400.0,4.3773,4.3773,4.371,4.3773,23400.0
2012-10-15 14:20:00,6.98,6.98,6.97,6.98,30500.0,4.3773,4.3773,4.371,4.3773,30500.0
2012-10-15 14:30:00,6.98,6.98,6.95,6.96,212600.0,4.3773,4.3773,4.3585,4.3647,212600.0
2012-10-15 14:40:00,6.95,6.96,6.95,6.96,99700.0,4.3585,4.3647,4.3585,4.3647,99700.0
2012-10-15 14:50:00,6.96,6.96,6.95,6.96,49000.0,4.3647,4.3647,4.3585,4.3647,49000.0
2012-10-15 15:00:00,6.95,6.96,6.94,6.94,171000.0,4.3585,4.3647,4.3522,4.3522,171000.0
2012-10-15 15:10:00,6.95,6.96,6.93,6.95,319000.0,4.3585,4.3647,4.3459,4.3585,319000.0
2012-10-15 15:20:00,6.95,6.95,6.94,6.95,121200.0,4.3585,4.3585,4.3522,4.3585,121200.0
2012-10-15 15:30:00,6.95,6.96,6.94,6.94,183400.0,4.3585,4.3647,4.3522,4.3522,183400.0
2012-10-15 15:40:00,6.94,6.97,6.94,6.97,353200.0,4.3522,4.371,4.3522,4.371,353200.0
2012-10-15 15:50:00,6.97,7.0,6.97,6.99,833900.0,4.371,4.3898,4.371,4.3835,833900.0
2012-10-16 09:30:00,7.01,7.04,6.98,6.98,383400.0,4.3961,4.4149,4.3773,4.3773,383400.0
2012-10-16 09:40:00,6.99,7.01,6.98,7.01,224300.0,4.3835,4.3961,4.3773,4.3961,224300.0
2012-10-16 09:50:00,7.02,7.06,7.01,7.04,648400.0,4.4024,4.4274,4.3961,4.4149,648400.0
2012-10-16 10:00:00,7.05,7.06,7.04,7.04,200900.0,4.4212,4.4274,4.4149,4.4149,200900.0
2012-10-16 10:10:00,7.04,7.06,7.03,7.04,120500.0,4.4149,4.4274,4.4086,4.4149,120500.0
2012-10-16 10:20:00,7.03,7.04,7.03,7.04,90600.0,4.4086,4.4149,4.4086,4.4149,90600.0
2012-10-16 10:30:00,7.04,7.05,7.03,7.04,140800.0,4.4149,4.4212,4.4086,4.4149,140800.0
2012-10-16 10:40:00,7.04,7.04,7.03,7.04,84100.0,4.4149,4.4149,4.4086,4.4149,84100.0
2012-10-16 10:50:00,7.04,7.04,7.0,7.02,265800.0,4.4149,4.4149,4.3898,4.4024,265800.0
2012-10-16 11:00:00,7.02,7.02,7.01,7.02,46500.0,4.4024,4.4024,4.3961,4.4024,46500.0
2012-10-16 11:10:00,7.02,7.03,7.01,7.03,42300.0,4.4024,4.4086,4.3961,4.4086,42300.0
2012-10-16 11:20:00,7.03,7.03,7.01,7.01,93000.0,4.4086,4.4086,4.3961,4.3961,93000.0
2012-10-16 11:30:00,7.01,7.02,7.01,7.02,57600.0,4.3961,4.4024,4.3961,4.4024,57600.0
2012-10-16 11:40:00,7.02,7.02,7.01,7.02,99600.0,4.4024,4.4024,4.3961,4.4024,99600.0
2012-10-16 11:50:00,7.01,7.02,7.01,7.02,11100.0,4.3961,4.4024,4.3961,4.4024,11100.0
2012-10-16 12:00:00,7.02,7.02,7.0,7.0,118800.0,4.4024,4.4024,4.3898,4.3898,118800.0
2012-10-16 12:10:00,7.0,7.01,6.98,6.98,138900.0,4.3898,4.3961,4.3773,4.3773,138900.0
2012-10-16 12:20:00,6.98,6.99,6.97,6.99,351700.0,4.3773,4.3835,4.371,4.3835,351700.0
2012-10-16 12:30:00,6.99,7.0,6.97,6.97,224600.0,4.3835,4.3898,4.371,4.371,224600.0
2012-10-16 12:40:00,6.98,6.98,6.97,6.97,62600.0,4.3773,4.3773,4.371,4.371,62600.0
2012-10-16 12:50:00,6.97,6.98,6.97,6.97,32800.0,4.371,4.3773,4.371,4.371,32800.0
2012-10-16 13:00:00,6.97,6.98,6.96,6.96,76900.0,4.371,4.3773,4.3647,4.3647,76900.0
2012-10-16 13:10:00,6.96,6.97,6.95,6.96,142400.0,4.3647,4.371,4.3585,4.3647,142400.0
2012-10-16 13:20:00,6.96,6.97,6.95,6.96,338800.0,4.3647,4.371,4.3585,4.3647,338800.0
2012-10-16 13:30:00,6.96,6.96,6.95,6.95,59900.0,4.3647,4.3647,4.3585,4.3585,59900.0
2012-10-16 13:40:00,6.96,6.96,6.95,6.95,53100.0,4.3647,4.3647,4.3585,4.3585,53100.0
2012-10-16 13:50:00,6.95,6.96,6.95,6.95,40500.0,4.3585,4.3647,4.3585,4.3585,40500.0
2012-10-16 14:00:00,6.96,6.96,6.94,6.95,157700.0,4.3647,4.3647,4.3522,4.3585,157700.0
2012-10-16 14:10:00,6.94,6.95,6.93,6.94,302100.0,4.3522,4.3585,4.3459,4.3522,302100.0
2012-10-16 14:20:00,6.94,6.94,6.92,6.92,232000.0,4.3522,4.3522,4.3396,4.3396,232000.0
2012-10-16 14:30:00,6.92,6.93,6.92,6.92,61000.0,4.3396,4.3459,4.3396,4.3396,61000.0
2012-10-16 14:40:00,6.92,6.93,6.92,6.93,269200.0,4.3396,4.3459,4.3396,4.3459,269200.0
2012-10-16 14:50:00,6.93,6.93,6.9,6.9,331200.0,4.3459,4.3459,4.3271,4.3271,331200.0
2012-10-16 15:00:00,6.9,6.91,6.89,6.89,310300.0,4.3271,4.3334,4.3208,4.3208,310300.0
2012-10-16 15:10:00,6.89,6.9,6.87,6.88,430900.0,4.3208,4.3271,4.3083,4.3146,430900.0
2012-10-16 15:20:00,6.88,6.89,6.87,6.88,205500.0,4.3146,4.3208,4.3083,4.3146,205500.0
2012-10-16 15:30:00,6.88,6.88,6.87,6.88,267300.0,4.3146,4.3146,4.3083,4.3146,267300.0
2012-10-16 15:40:00,6.88,6.88,6.87,6.88,447800.0,4.3146,4.3146,4.3083,4.3146,447800.0
2012-10-16 15:50:00,6.88,6.9,6.87,6.9,1349700.0,4.3146,4.3271,4.3083,4.3271,1349700.0
2012-10-17 09:30:00,6.91,6.96,6.88,6.94,588400.0,4.3334,4.3647,4.3146,4.3522,588400.0
2012-10-17 09:40:00,6.93,6.96,6.93,6.96,365500.0,4.3459,4.3647,4.3459,4.3647,365500.0
2012-10-17 09:50:00,6.96,6.97,6.94,6.95,298100.0,4.3647,4.371,4.3522,4.3585,298100.0
2012-10-17 10:00:00,6.94,6.96,6.94,6.96,270500.0,4.3522,4.3647,4.3522,4.3647,270500.0
2012-10-17 10:10:00,6.96,6.97,6.94,6.96,305600.0,4.3647,4.371,4.3522,4.3647,305600.0
2012-10-17 10:20:00,6.96,6.97,6.94,6.95,494800.0,4.3647,4.371,4.3522,4.3585,494800.0
2012-10-17 10:30:00,6.95,6.95,6.94,6.94,101500.0,4.3585,4.3585,4.3522,4.3522,101500.0
2012-10-17 10:40:00,6.95,6.96,6.94,6.96,125000.0,4.3585,4.3647,4.3522,4.3647,125000.0
2012-10-17 10:50:00,6.96,6.96,6.94,6.94,148800.0,4.3647,4.3647,4.3522,4.3522,148800.0
2012-10-17 11:00:00,6.94,6.95,6.93,6.93,168400.0,4.3522,4.3585,4.3459,4.3459,168400.0
2012-10-17 11:10:00,6.94,6.94,6.93,6.94,171400.0,4.3522,4.3522,4.3459,4.3522,171400.0
2012-10-17 11:20:00,6.94,6.94,6.91,6.93,304300.0,4.3522,4.3522,4.3334,4.3459,304300.0
2012-10-17 11:30:00,6.93,6.95,6.93,6.95,208700.0,4.3459,4.3585,4.3459,4.3585,208700.0
2012-10-17 11:40:00,6.95,6.95,6.94,6.95,128000.0,4.3585,4.3585,4.3522,4.3585,128000.0
2012-10-17 11:50:00,6.95,6.95,6.94,6.95,65000.0,4.3585,4.3585,4.3522,4.3585,65000.0
2012-10-17 12:00:00,6.95,6.95,6.94,6.95,151200.0,4.3585,4.3585,4.3522,4.3585,151200.0
2012-10-17 12:10:00,6.95,6.95,6.94,6.95,102600.0,4.3585,4.3585,4.3522,4.3585,102600.0
2012-10-17 12:20:00,6.95,6.96,6.94,6.96,119400.0,4.3585,4.3647,4.3522,4.3647,119400.0
2012-10-17 12:30:00,6.95,6.96,6.95,6.96,83800.0,4.3585,4.3647,4.3585,4.3647,83800.0
2012-10-17 12:40:00,6.96,6.96,6.95,6.96,132600.0,4.3647,4.3647,4.3585,4.3647,132600.0
2012-10-17 12:50:00,6.96,6.96,6.95,6.96,54800.0,4.3647,4.3647,4.3585,4.3647,54800.0
2012-10-17 13:00:00,6.95,6.96,6.94,6.95,284000.0,4.3585,4.3647,4.3522,4.3585,284000.0
2012-10-17 13:10:00,6.95,6.95,6.94,6.95,357100.0,4.3585,4.3585,4.3522,4.3585,357100.0
2012-10-17 13:20:00,6.95,6.95,6.94,6.95,66800.0,4.3585,4.3585,4.3522,4.3585,66800.0
2012-10-17 13:30:00,6.95,6.95,6.94,6.95,140600.0,4.3585,4.3585,4.3522,4.3585,140600.0
2012-10-17 13:40:00,6.95,6.95,6.92,6.93,317300.0,4.3585,4.3585,4.3396,4.3459,317300.0
2012-10-17 13:50:00,6.92,6.93,6.92,6.93,175300.0,4.3396,4.3459,4.3396,4.3459,175300.0
2012-10-17 14:00:00,6.93,6.94,6.92,6.94,238000.0,4.3459,4.3522,4.3396,4.3522,238000.0
2012-10-17 14:10:00,6.94,6.96,6.94,6.96,308800.0,4.3522,4.3647,4.3522,4.3647,308800.0
2012-10-17 14:20:00,6.96,6.96,6.95,6.96,239000.0,4.3647,4.3647,4.3585,4.3647,239000.0
2012-10-17 14:30:00,6.96,6.98,6.95,6.97,303900.0,4.3647,4.3773,4.3585,4.371,303900.0
2012-10-17 14:40:00,6.98,6.99,6.97,6.99,173700.0,4.3773,4.3835,4.371,4.3835,173700.0
2012-10-17 14:50:00,6.99,6.99,6.98,6.99,116000.0,4.3835,4.3835,4.3773,4.3835,116000.0
2012-10-17 15:00:00,6.99,7.03,6.98,7.03,676100.0,4.3835,4.4086,4.3773,4.4086,676100.0
2012-10-17 15:10:00,7.03,7.04,7.03,7.04,246600.0,4.4086,4.4149,4.4086,4.4149,246600.0
2012-10-17 15:20:00,7.04,7.05,7.02,7.03,529100.0,4.4149,4.4212,4.4024,4.4086,529100.0
2012-10-17 15:30:00,7.03,7.06,7.02,7.06,951400.0,4.4086,4.4274,4.4024,4.4274,951400.0
2012-10-17 15:40:00,7.06,7.07,7.03,7.03,879700.0,4.4274,4.4337,4.4086,4.4086,879700.0
2012-10-17 15:50:00,7.04,7.05,7.02,7.04,1320500.0,4.4149,4.4212,4.4024,4.4149,1320500.0
2012-10-18 09:30:00,6.97,6.99,6.9,6.91,1234100.0,4.371,4.3835,4.3271,4.3334,1234100.0
2012-10-18 09:40:00,6.91,6.94,6.88,6.89,1197000.0,4.3334,4.3522,4.3146,4.3208,1197000.0
2012-10-18 09:50:00,6.89,6.91,6.85,6.91,1135900.0,4.3208,4.3334,4.2957,4.3334,1135900.0
2012-10-18 10:00:00,6.91,6.95,6.9,6.94,694600.0,4.3334,4.3585,4.3271,4.3522,694600.0
2012-10-18 10:10:00,6.93,6.94,6.87,6.87,526900.0,4.3459,4.3522,4.3083,4.3083,526900.0
2012-10-18 10:20:00,6.88,6.89,6.85,6.87,1053900.0,4.3146,4.3208,4.2957,4.3083,1053900.0
2012-10-18 10:30:00,6.86,6.89,6.84,6.84,1651200.0,4.302,4.3208,4.2895,4.2895,1651200.0
2012-10-18 10:40:00,6.84,6.85,6.78,6.81,2212300.0,4.2895,4.2957,4.2518,4.2707,2212300.0
2012-10-18 10:50:00,6.81,6.82,6.79,6.79,1057300.0,4.2707,4.2769,4.2581,4.2581,1057300.0
2012-10-18 11:00:00,6.79,6.85,6.78,6.79,1328000.0,4.2581,4.2957,4.2518,4.2581,1328000.0
2012-10-18 11:10:00,6.79,6.81,6.75,6.77,1260600.0,4.2581,4.2707,4.233,4.2456,1260600.0
2012-10-18 11:20:00,6.77,6.78,6.75,6.78,513800.0,4.2456,4.2518,4.233,4.2518,513800.0
2012-10-18 11:30:00,6.78,6.8,6.77,6.77,502700.0,4.2518,4.2644,4.2456,4.2456,502700.0
2012-10-18 11:40:00,6.78,6.78,6.77,6.78,196300.0,4.2518,4.2518,4.2456,4.2518,196300.0
2012-10-18 11:50:00,6.78,6.78,6.76,6.78,420700.0,4.2518,4.2518,4.2393,4.2518,420700.0
2012-10-18 12:00:00,6.78,6.78,6.72,6.74,6588000.0,4.2518,4.2518,4.2142,4.2268,6588000.0
2012-10-18 12:10:00,6.74,6.75,6.73,6.74,397000.0,4.2268,4.233,4.2205,4.2268,397000.0
2012-10-18 12:20:00,6.75,6.75,6.72,6.73,350800.0,4.233,4.233,4.2142,4.2205,350800.0
2012-10-18 12:30:00,6.73,6.73,6.72,6.72,303900.0,4.2205,4.2205,4.2142,4.2142,303900.0
2012-10-18 12:40:00,6.72,6.73,6.7,6.73,429200.0,4.2142,4.2205,4.2017,4.2205,429200.0
2012-10-18 12:50:00,6.72,6.74,6.72,6.74,417500.0,4.2142,4.2268,4.2142,4.2268,417500.0
2012-10-18 13:00:00,6.73,6.75,6.71,6.71,457500.0,4.2205,4.233,4.2079,4.2079,457500.0
2012-10-18 13:10:00,6.72,6.72,6.68,6.69,507200.0,4.2142,4.2142,4.1891,4.1954,507200.0
2012-10-18 13:20:00,6.68,6.72,6.67,6.72,520100.0,4.1891,4.2142,4.1829,4.2142,520100.0
2012-10-18 13:30:00,6.72,6.73,6.71,6.73,225600.0,4.2142,4.2205,4.2079,4.2205,225600.0
2012-10-18 13:40:00,6.73,6.73,6.71,6.72,684600.0,4.2205,4.2205,4.2079,4.2142,684600.0
2012-10-18 13:50:00,6.72,6.72,6.68,6.68,540600.0,4.2142,4.2142,4.1891,4.1891,540600.0
2012-10-18 14:00:00,6.69,6.71,6.68,6.71,402100.0,4.1954,4.2079,4.1891,4.2079,402100.0
2012-10-18 14:10:00,6.71,6.71,6.7,6.7,517700.0,4.2079,4.2079,4.2017,4.2017,517700.0
2012-10-18 14:20:00,6.7,6.71,6.67,6.68,883500.0,4.2017,4.2079,4.1829,4.1891,883500.0
2012-10-18 14:30:00,6.69,6.7,6.64,6.64,691100.0,4.1954,4.2017,4.164,4.164,691100.0
2012-10-18 14:40:00,6.64,6.64,6.61,6.63,734800.0,4.164,4.164,4.1452,4.1578,734800.0
2012-10-18 14:50:00,6.63,6.63,6.62,6.63,350900.0,4.1578,4.1578,4.1515,4.1578,350900.0
2012-10-18 15:00:00,6.63,6.63,6.6,6.61,646700.0,4.1578,4.1578,4.139,4.1452,646700.0
2012-10-18 15:10:00,6.61,6.62,6.56,6.59,1122600.0,4.1452,4.1515,4.1139,4.1327,1122600.0
2012-10-18 15:20:00,6.59,6.61,6.56,6.56,846100.0,4.1327,4.1452,4.1139,4.1139,846100.0
2012-10-18 15:30:00,6.56,6.59,6.55,6.57,1121400.0,4.1139,4.1327,4.1076,4.1202,1121400.0
2012-10-18 15:40:00,6.56,6.58,6.53,6.58,3242400.0,4.1139,4.1264,4.0951,4.1264,3242400.0
2012-10-18 15:50:00,6.58,6.62,6.56,6.61,2727500.0,4.1264,4.1515,4.1139,4.1452,2727500.0
2012-10-19 09:30:00,6.63,6.68,6.56,6.57,2388400.0,4.1578,4.1891,4.1139,4.1202,2388400.0
2012-10-19 09:40:00,6.58,6.61,6.57,6.6,700600.0,4.1264,4.1452,4.1202,4.139,700600.0
2012-10-19 09:50:00,6.6,6.6,6.59,6.6,533200.0,4.139,4.139,4.1327,4.139,533200.0
2012-10-19 10:00:00,6.6,6.61,6.57,6.59,782900.0,4.139,4.1452,4.1202,4.1327,782900.0
2012-10-19 10:10:00,6.59,6.6,6.59,6.6,549400.0,4.1327,4.139,4.1327,4.139,549400.0
2012-10-19 10:20:00,6.6,6.6,6.57,6.58,822500.0,4.139,4.139,4.1202,4.1264,822500.0
2012-10-19 10:30:00,6.59,6.59,6.56,6.56,332300.0,4.1327,4.1327,4.1139,4.1139,332300.0
2012-10-19 10:40:00,6.56,6.57,6.56,6.57,149300.0,4.1139,4.1202,4.1139,4.1202,149300.0
2012-10-19 10:50:00,6.56,6.57,6.56,6.56,133600.0,4.1139,4.1202,4.1139,4.1139,133600.0
2012-10-19 11:00:00,6.56,6.57,6.54,6.54,557700.0,4.1139,4.1202,4.1013,4.1013,557700.0
2012-10-19 11:10:00,6.54,6.55,6.51,6.54,1081800.0,4.1013,4.1076,4.0825,4.1013,1081800.0
2012-10-19 11:20:00,6.54,6.54,6.5,6.53,569400.0,4.1013,4.1013,4.0763,4.0951,569400.0
2012-10-19 11:30:00,6.52,6.53,6.51,6.52,498600.0,4.0888,4.0951,4.0825,4.0888,498600.0
2012-10-19 11:40:00,6.53,6.53,6.52,6.52,156100.0,4.0951,4.0951,4.0888,4.0888,156100.0
2012-10-19 11:50:00,6.52,6.53,6.51,6.52,431600.0,4.0888,4.0951,4.0825,4.0888,431600.0
2012-10-19 12:00:00,6.52,6.52,6.51,6.51,131300.0,4.0888,4.0888,4.0825,4.0825,131300.0
2012-10-19 12:10:00,6.51,6.52,6.5,6.5,193200.0,4.0825,4.0888,4.0763,4.0763,193200.0
2012-10-19 12:20:00,6.5,6.52,6.5,6.51,462000.0,4.0763,4.0888,4.0763,4.0825,462000.0
2012-10-19 12:30:00,6.5,6.52,6.5,6.52,322200.0,4.0763,4.0888,4.0763,4.0888,322200.0
2012-10-19 12:40:00,6.52,6.52,6.51,6.51,259800.0,4.0888,4.0888,4.0825,4.0825,259800.0
2012-10-19 12:50:00,6.52,6.52,6.51,6.51,416100.0,4.0888,4.0888,4.0825,4.0825,416100.0
2012-10-19 13:00:00,6.52,6.52,6.5,6.5,158100.0,4.0888,4.0888,4.0763,4.0763,158100.0
2012-10-19 13:10:00,6.5,6.51,6.5,6.51,155900.0,4.0763,4.0825,4.0763,4.0825,155900.0
2012-10-19 13:20:00,6.5,6.51,6.5,6.5,59700.0,4.0763,4.0825,4.0763,4.0763,59700.0
2012-10-19 13:30:00,6.5,6.51,6.5,6.5,156300.0,4.0763,4.0825,4.0763,4.0763,156300.0
2012-10-19 13:40:00,6.5,6.51,6.46,6.47,503000.0,4.0763,4.0825,4.0512,4.0574,503000.0
2012-10-19 13:50:00,6.47,6.49,6.46,6.48,458200.0,4.0574,4.07,4.0512,4.0637,458200.0
2012-10-19 14:00:00,6.48,6.49,6.48,6.49,106600.0,4.0637,4.07,4.0637,4.07,106600.0
2012-10-19 14:10:00,6.49,6.49,6.48,6.49,176500.0,4.07,4.07,4.0637,4.07,176500.0
2012-10-19 14:20:00,6.49,6.49,6.46,6.47,582400.0,4.07,4.07,4.0512,4.0574,582400.0
2012-10-19 14:30:00,6.46,6.47,6.44,6.44,723700.0,4.0512,4.0574,4.0386,4.0386,723700.0
2012-10-19 14:40:00,6.45,6.46,6.42,6.46,836800.0,4.0449,4.0512,4.0261,4.0512,836800.0
2012-10-19 14:50:00,6.46,6.46,6.43,6.45,592900.0,4.0512,4.0512,4.0324,4.0449,592900.0
2012-10-19 15:00:00,6.45,6.46,6.44,6.45,471300.0,4.0449,4.0512,4.0386,4.0449,471300.0
2012-10-19 15:10:00,6.45,6.48,6.45,6.48,359600.0,4.0449,4.0637,4.0449,4.0637,359600.0
2012-10-19 15:20:00,6.48,6.5,6.47,6.49,502900.0,4.0637,4.0763,4.0574,4.07,502900.0
2012-10-19 15:30:00,6.48,6.49,6.47,6.48,762300.0,4.0637,4.07,4.0574,4.0637,762300.0
2012-10-19 15:40:00,6.48,6.48,6.47,6.48,326700.0,4.0637,4.0637,4.0574,4.0637,326700.0
2012-10-19 15:50:00,6.48,6.49,6.45,6.47,3200900.0,4.0637,4.07,4.0449,4.0574,3200900.0
2012-10-22 09:30:00,6.53,6.58,6.48,6.49,656600.0,4.0951,4.1264,4.0637,4.07,656600.0
2012-10-22 09:40:00,6.49,6.51,6.47,6.48,653600.0,4.07,4.0825,4.0574,4.0637,653600.0
2012-10-22 09:50:00,6.48,6.5,6.47,6.5,165300.0,4.0637,4.0763,4.0574,4.0763,165300.0
2012-10-22 10:00:00,6.5,6.5,6.48,6.49,365800.0,4.0763,4.0763,4.0637,4.07,365800.0
2012-10-22 10:10:00,6.49,6.51,6.49,6.5,492100.0,4.07,4.0825,4.07,4.0763,492100.0
2012-10-22 10:20:00,6.5,6.5,6.48,6.49,419100.0,4.0763,4.0763,4.0637,4.07,419100.0
2012-10-22 10:30:00,6.49,6.49,6.46,6.46,259700.0,4.07,4.07,4.0512,4.0512,259700.0
2012-10-22 10:40:00,6.46,6.47,6.45,6.47,203400.0,4.0512,4.0574,4.0449,4.0574,203400.0
2012-10-22 10:50:00,6.46,6.47,6.46,6.47,83800.0,4.0512,4.0574,4.0512,4.0574,83800.0
2012-10-22 11:00:00,6.47,6.48,6.46,6.47,260900.0,4.0574,4.0637,4.0512,4.0574,260900.0
2012-10-22 11:10:00,6.48,6.48,6.47,6.47,167600.0,4.0637,4.0637,4.0574,4.0574,167600.0
2012-10-22 11:20:00,6.48,6.48,6.47,6.47,375100.0,4.0637,4.0637,4.0574,4.0574,375100.0
2012-10-22 11:30:00,6.47,6.48,6.46,6.46,278200.0,4.0574,4.0637,4.0512,4.0512,278200.0
2012-10-22 11:40:00,6.46,6.48,6.46,6.47,361000.0,4.0512,4.0637,4.0512,4.0574,361000.0
2012-10-22 11:50:00,6.47,6.48,6.46,6.47,197900.0,4.0574,4.0637,4.0512,4.0574,197900.0
2012-10-22 12:00:00,6.48,6.48,6.46,6.47,793000.0,4.0637,4.0637,4.0512,4.0574,793000.0
2012-10-22 12:10:00,6.47,6.48,6.47,6.48,54400.0,4.0574,4.0637,4.0574,4.0637,54400.0
2012-10-22 12:20:00,6.47,6.48,6.47,6.48,158200.0,4.0574,4.0637,4.0574,4.0637,158200.0
2012-10-22 12:30:00,6.48,6.48,6.47,6.48,142100.0,4.0637,4.0637,4.0574,4.0637,142100.0
2012-10-22 12:40:00,6.48,6.48,6.47,6.48,97200.0,4.0637,4.0637,4.0574,4.0637,97200.0
2012-10-22 12:50:00,6.48,6.48,6.47,6.48,159000.0,4.0637,4.0637,4.0574,4.0637,159000.0
2012-10-22 13:00:00,6.48,6.48,6.47,6.48,78900.0,4.0637,4.0637,4.0574,4.0637,78900.0
2012-10-22 13:10:00,6.47,6.48,6.45,6.45,234300.0,4.0574,4.0637,4.0449,4.0449,234300.0
2012-10-22 13:20:00,6.46,6.46,6.43,6.43,433500.0,4.0512,4.0512,4.0324,4.0324,433500.0
2012-10-22 13:30:00,6.43,6.44,6.43,6.44,116800.0,4.0324,4.0386,4.0324,4.0386,116800.0
2012-10-22 13:40:00,6.44,6.44,6.41,6.43,427800.0,4.0386,4.0386,4.0198,4.0324,427800.0
2012-10-22 13:50:00,6.43,6.43,6.42,6.42,80100.0,4.0324,4.0324,4.0261,4.0261,80100.0
2012-10-22 14:00:00,6.43,6.43,6.42,6.43,93200.0,4.0324,4.0324,4.0261,4.0324,93200.0
2012-10-22 14:10:00,6.43,6.43,6.42,6.43,343900.0,4.0324,4.0324,4.0261,4.0324,343900.0
2012-10-22 14:20:00,6.43,6.43,6.42,6.43,255000.0,4.0324,4.0324,4.0261,4.0324,255000.0
2012-10-22 14:30:00,6.42,6.43,6.42,6.42,120800.0,4.0261,4.0324,4.0261,4.0261,120800.0
2012-10-22 14:40:00,6.43,6.44,6.42,6.42,306100.0,4.0324,4.0386,4.0261,4.0261,306100.0
2012-10-22 14:50:00,6.43,6.44,6.42,6.43,204000.0,4.0324,4.0386,4.0261,4.0324,204000.0
2012-10-22 15:00:00,6.43,6.43,6.41,6.42,249500.0,4.0324,4.0324,4.0198,4.0261,249500.0
2012-10-22 15:10:00,6.42,6.43,6.42,6.43,268500.0,4.0261,4.0324,4.0261,4.0324,268500.0
2012-10-22 15:20:00,6.43,6.43,6.42,6.43,170400.0,4.0324,4.0324,4.0261,4.0324,170400.0
2012-10-22 15:30:00,6.42,6.46,6.42,6.45,615300.0,4.0261,4.0512,4.0261,4.0449,615300.0
2012-10-22 15:40:00,6.45,6.46,6.45,6.46,350800.0,4.0449,4.0512,4.0449,4.0512,350800.0
2012-10-22 15:50:00,6.46,6.49,6.44,6.45,1627900.0,4.0512,4.07,4.0386,4.0449,1627900.0
2012-10-23 09:30:00,6.35,6.39,6.31,6.33,493800.0,3.9822,4.0073,3.9571,3.9696,493800.0
2012-10-23 09:40:00,6.33,6.33,6.31,6.31,353700.0,3.9696,3.9696,3.9571,3.9571,353700.0
2012-10-23 09:50:00,6.32,6.33,6.31,6.31,427300.0,3.9634,3.9696,3.9571,3.9571,427300.0
2012-10-23 10:00:00,6.31,6.32,6.31,6.32,383900.0,3.9571,3.9634,3.9571,3.9634,383900.0
2012-10-23 10:10:00,6.32,6.32,6.31,6.32,245700.0,3.9634,3.9634,3.9571,3.9634,245700.0
2012-10-23 10:20:00,6.32,6.32,6.31,6.32,597000.0,3.9634,3.9634,3.9571,3.9634,597000.0
2012-10-23 10:30:00,6.32,6.32,6.28,6.28,608300.0,3.9634,3.9634,3.9383,3.9383,608300.0
2012-10-23 10:40:00,6.28,6.31,6.28,6.3,335200.0,3.9383,3.9571,3.9383,3.9508,335200.0
2012-10-23 10:50:00,6.31,6.31,6.29,6.3,292600.0,3.9571,3.9571,3.9446,3.9508,292600.0
2012-10-23 11:00:00,6.29,6.3,6.29,6.29,200100.0,3.9446,3.9508,3.9446,3.9446,200100.0
2012-10-23 11:10:00,6.29,6.33,6.29,6.32,953200.0,3.9446,3.9696,3.9446,3.9634,953200.0
2012-10-23 11:20:00,6.33,6.33,6.32,6.32,137000.0,3.9696,3.9696,3.9634,3.9634,137000.0
2012-10-23 11:30:00,6.33,6.33,6.32,6.33,267200.0,3.9696,3.9696,3.9634,3.9696,267200.0
2012-10-23 11:40:00,6.33,6.34,6.32,6.34,856900.0,3.9696,3.9759,3.9634,3.9759,856900.0
2012-10-23 11:50:00,6.34,6.35,6.33,6.35,294800.0,3.9759,3.9822,3.9696,3.9822,294800.0
2012-10-23 12:00:00,6.35,6.36,6.33,6.33,530200.0,3.9822,3.9885,3.9696,3.9696,530200.0
2012-10-23 12:10:00,6.33,6.34,6.31,6.33,758400.0,3.9696,3.9759,3.9571,3.9696,758400.0
2012-10-23 12:20:00,6.32,6.34,6.32,6.33,283700.0,3.9634,3.9759,3.9634,3.9696,283700.0
2012-10-23 12:30:00,6.33,6.34,6.32,6.33,520600.0,3.9696,3.9759,3.9634,3.9696,520600.0
2012-10-23 12:40:00,6.32,6.33,6.32,6.33,345500.0,3.9634,3.9696,3.9634,3.9696,345500.0
2012-10-23 12:50:00,6.33,6.34,6.32,6.33,486700.0,3.9696,3.9759,3.9634,3.9696,486700.0
2012-10-23 13:00:00,6.33,6.35,6.33,6.34,637500.0,3.9696,3.9822,3.9696,3.9759,637500.0
2012-10-23 13:10:00,6.34,6.35,6.34,6.34,242700.0,3.9759,3.9822,3.9759,3.9759,242700.0
2012-10-23 13:20:00,6.34,6.35,6.34,6.35,228900.0,3.9759,3.9822,3.9759,3.9822,228900.0
2012-10-23 13:30:00,6.35,6.35,6.34,6.35,191200.0,3.9822,3.9822,3.9759,3.9822,191200.0
2012-10-23 13:40:00,6.35,6.36,6.31,6.32,567000.0,3.9822,3.9885,3.9571,3.9634,567000.0
2012-10-23 13:50:00,6.32,6.32,6.31,6.32,248100.0,3.9634,3.9634,3.9571,3.9634,248100.0
2012-10-23 14:00:00,6.32,6.34,6.31,6.33,355900.0,3.9634,3.9759,3.9571,3.9696,355900.0
2012-10-23 14:10:00,6.33,6.33,6.32,6.33,198900.0,3.9696,3.9696,3.9634,3.9696,198900.0
2012-10-23 14:20:00,6.33,6.34,6.32,6.33,374000.0,3.9696,3.9759,3.9634,3.9696,374000.0
2012-10-23 14:30:00,6.33,6.35,6.33,6.34,323100.0,3.9696,3.9822,3.9696,3.9759,323100.0
2012-10-23 14:40:00,6.35,6.35,6.34,6.35,208700.0,3.9822,3.9822,3.9759,3.9822,208700.0
2012-10-23 14:50:00,6.35,6.36,6.34,6.35,768800.0,3.9822,3.9885,3.9759,3.9822,768800.0
2012-10-23 15:00:00,6.35,6.35,6.31,6.33,913900.0,3.9822,3.9822,3.9571,3.9696,913900.0
2012-10-23 15:10:00,6.33,6.34,6.32,6.33,487400.0,3.9696,3.9759,3.9634,3.9696,487400.0
2012-10-23 15:20:00,6.33,6.34,6.28,6.3,5499000.0,3.9696,3.9759,3.9383,3.9508,5499000.0
2012-10-23 15:30:00,6.29,6.37,6.29,6.34,1424600.0,3.9446,3.9947,3.9446,3.9759,1424600.0
2012-10-23 15:40:00,6.35,6.36,6.34,6.36,806600.0,3.9822,3.9885,3.9759,3.9885,806600.0
2012-10-23 15:50:00,6.36,6.36,6.34,6.35,1274700.0,3.9885,3.9885,3.9759,3.9822,1274700.0
2012-10-24 09:30:00,6.44,6.45,6.42,6.44,501500.0,4.0386,4.0449,4.0261,4.0386,501500.0
2012-10-24 09:40:00,6.44,6.44,6.43,6.44,443900.0,4.0386,4.0386,4.0324,4.0386,443900.0
2012-10-24 09:50:00,6.44,6.45,6.43,6.43,570900.0,4.0386,4.0449,4.0324,4.0324,570900.0
2012-10-24 10:00:00,6.44,6.44,6.38,6.38,728800.0,4.0386,4.0386,4.001,4.001,728800.0
2012-10-24 10:10:00,6.38,6.39,6.37,6.39,328100.0,4.001,4.0073,3.9947,4.0073,328100.0
2012-10-24 10:20:00,6.39,6.39,6.38,6.39,385100.0,4.0073,4.0073,4.001,4.0073,385100.0
2012-10-24 10:30:00,6.39,6.39,6.38,6.39,266900.0,4.0073,4.0073,4.001,4.0073,266900.0
2012-10-24 10:40:00,6.39,6.39,6.38,6.39,236300.0,4.0073,4.0073,4.001,4.0073,236300.0
2012-10-24 10:50:00,6.39,6.39,6.38,6.39,150400.0,4.0073,4.0073,4.001,4.0073,150400.0
2012-10-24 11:00:00,6.39,6.39,6.38,6.39,276700.0,4.0073,4.0073,4.001,4.0073,276700.0
2012-10-24 11:10:00,6.39,6.39,6.38,6.39,218100.0,4.0073,4.0073,4.001,4.0073,218100.0
2012-10-24 11:20:00,6.39,6.39,6.38,6.39,127700.0,4.0073,4.0073,4.001,4.0073,127700.0
2012-10-24 11:30:00,6.39,6.39,6.36,6.37,521100.0,4.0073,4.0073,3.9885,3.9947,521100.0
2012-10-24 11:40:00,6.37,6.37,6.32,6.32,1081900.0,3.9947,3.9947,3.9634,3.9634,1081900.0
2012-10-24 11:50:00,6.32,6.35,6.32,6.35,452900.0,3.9634,3.9822,3.9634,3.9822,452900.0
2012-10-24 12:00:00,6.35,6.37,6.34,6.37,243200.0,3.9822,3.9947,3.9759,3.9947,243200.0
2012-10-24 12:10:00,6.37,6.37,6.36,6.37,178300.0,3.9947,3.9947,3.9885,3.9947,178300.0
2012-10-24 12:20:00,6.37,6.37,6.36,6.37,195300.0,3.9947,3.9947,3.9885,3.9947,195300.0
2012-10-24 12:30:00,6.37,6.38,6.36,6.38,278800.0,3.9947,4.001,3.9885,4.001,278800.0
2012-10-24 12:40:00,6.38,6.38,6.36,6.37,222700.0,4.001,4.001,3.9885,3.9947,222700.0
2012-10-24 12:50:00,6.37,6.37,6.36,6.37,203300.0,3.9947,3.9947,3.9885,3.9947,203300.0
2012-10-24 13:00:00,6.37,6.38,6.36,6.38,207300.0,3.9947,4.001,3.9885,4.001,207300.0
2012-10-24 13:10:00,6.38,6.38,6.37,6.38,281700.0,4.001,4.001,3.9947,4.001,281700.0
2012-10-24 13:20:00,6.38,6.38,6.36,6.37,197600.0,4.001,4.001,3.9885,3.9947,197600.0
2012-10-24 13:30:00,6.37,6.37,6.36,6.37,108900.0,3.9947,3.9947,3.9885,3.9947,108900.0
2012-10-24 13:40:00,6.37,6.37,6.36,6.37,101800.0,3.9947,3.9947,3.9885,3.9947,101800.0
2012-10-24 13:50:00,6.37,6.37,6.35,6.35,688900.0,3.9947,3.9947,3.9822,3.9822,688900.0
2012-10-24 14:00:00,6.36,6.36,6.33,6.36,997300.0,3.9885,3.9885,3.9696,3.9885,997300.0
2012-10-24 14:10:00,6.36,6.37,6.33,6.35,408300.0,3.9885,3.9947,3.9696,3.9822,408300.0
2012-10-24 14:20:00,6.36,6.36,6.34,6.36,353000.0,3.9885,3.9885,3.9759,3.9885,353000.0
2012-10-24 14:30:00,6.35,6.36,6.34,6.34,146600.0,3.9822,3.9885,3.9759,3.9759,146600.0
2012-10-24 14:40:00,6.35,6.35,6.33,6.33,158300.0,3.9822,3.9822,3.9696,3.9696,158300.0
2012-10-24 14:50:00,6.34,6.34,6.33,6.33,211500.0,3.9759,3.9759,3.9696,3.9696,211500.0
2012-10-24 15:00:00,6.33,6.34,6.32,6.33,221700.0,3.9696,3.9759,3.9634,3.9696,221700.0
2012-10-24 15:10:00,6.33,6.34,6.32,6.33,423900.0,3.9696,3.9759,3.9634,3.9696,423900.0
2012-10-24 15:20:00,6.33,6.34,6.32,6.33,560800.0,3.9696,3.9759,3.9634,3.9696,560800.0
2012-10-24 15:30:00,6.34,6.35,6.33,6.34,496900.0,3.9759,3.9822,3.9696,3.9759,496900.0
2012-10-24 15:40:00,6.34,6.34,6.3,6.3,795900.0,3.9759,3.9759,3.9508,3.9508,795900.0
2012-10-24 15:50:00,6.31,6.31,6.27,6.29,2020800.0,3.9571,3.9571,3.932,3.9446,2020800.0
2012-10-25 09:30:00,6.34,6.39,6.33,6.36,575800.0,3.9759,4.0073,3.9696,3.9885,575800.0
2012-10-25 09:40:00,6.35,6.36,6.35,6.35,160600.0,3.9822,3.9885,3.9822,3.9822,160600.0
2012-10-25 09:50:00,6.35,6.36,6.35,6.35,278600.0,3.9822,3.9885,3.9822,3.9822,278600.0
2012-10-25 10:00:00,6.35,6.36,6.33,6.36,847500.0,3.9822,3.9885,3.9696,3.9885,847500.0
2012-10-25 10:10:00,6.36,6.38,6.35,6.38,451900.0,3.9885,4.001,3.9822,4.001,451900.0
2012-10-25 10:20:00,6.38,6.38,6.35,6.36,455100.0,4.001,4.001,3.9822,3.9885,455100.0
2012-10-25 10:30:00,6.35,6.36,6.31,6.31,298600.0,3.9822,3.9885,3.9571,3.9571,298600.0
2012-10-25 10:40:00,6.32,6.32,6.29,6.29,397800.0,3.9634,3.9634,3.9446,3.9446,397800.0
2012-10-25 10:50:00,6.29,6.33,6.28,6.33,528700.0,3.9446,3.9696,3.9383,3.9696,528700.0
2012-10-25 11:00:00,6.33,6.33,6.32,6.33,232000.0,3.9696,3.9696,3.9634,3.9696,232000.0
2012-10-25 11:10:00,6.33,6.34,6.32,6.33,193100.0,3.9696,3.9759,3.9634,3.9696,193100.0
2012-10-25 11:20:00,6.33,6.33,6.31,6.32,205700.0,3.9696,3.9696,3.9571,3.9634,205700.0
2012-10-25 11:30:00,6.32,6.32,6.29,6.29,225000.0,3.9634,3.9634,3.9446,3.9446,225000.0
2012-10-25 11:40:00,6.3,6.3,6.29,6.3,131100.0,3.9508,3.9508,3.9446,3.9508,131100.0
2012-10-25 11:50:00,6.3,6.31,6.28,6.31,344100.0,3.9508,3.9571,3.9383,3.9571,344100.0
2012-10-25 12:00:00,6.31,6.31,6.3,6.31,126100.0,3.9571,3.9571,3.9508,3.9571,126100.0
2012-10-25 12:10:00,6.31,6.31,6.3,6.3,73100.0,3.9571,3.9571,3.9508,3.9508,73100.0
2012-10-25 12:20:00,6.31,6.31,6.29,6.29,152500.0,3.9571,3.9571,3.9446,3.9446,152500.0
2012-10-25 12:30:00,6.3,6.3,6.28,6.3,253000.0,3.9508,3.9508,3.9383,3.9508,253000.0
2012-10-25 12:40:00,6.31,6.31,6.3,6.31,115500.0,3.9571,3.9571,3.9508,3.9571,115500.0
2012-10-25 12:50:00,6.31,6.34,6.31,6.33,397600.0,3.9571,3.9759,3.9571,3.9696,397600.0
2012-10-25 13:00:00,6.33,6.34,6.33,6.33,93500.0,3.9696,3.9759,3.9696,3.9696,93500.0
2012-10-25 13:10:00,6.33,6.33,6.32,6.32,117200.0,3.9696,3.9696,3.9634,3.9634,117200.0
2012-10-25 13:20:00,6.32,6.33,6.32,6.32,99800.0,3.9634,3.9696,3.9634,3.9634,99800.0
2012-10-25 13:30:00,6.32,6.33,6.31,6.31,172000.0,3.9634,3.9696,3.9571,3.9571,172000.0
2012-10-25 13:40:00,6.32,6.32,6.31,6.32,181300.0,3.9634,3.9634,3.9571,3.9634,181300.0
2012-10-25 13:50:00,6.31,6.33,6.3,6.33,474200.0,3.9571,3.9696,3.9508,3.9696,474200.0
2012-10-25 14:00:00,6.33,6.33,6.32,6.33,116900.0,3.9696,3.9696,3.9634,3.9696,116900.0
2012-10-25 14:10:00,6.32,6.33,6.31,6.31,170200.0,3.9634,3.9696,3.9571,3.9571,170200.0
2012-10-25 14:20:00,6.31,6.32,6.31,6.32,145300.0,3.9571,3.9634,3.9571,3.9634,145300.0
2012-10-25 14:30:00,6.32,6.32,6.31,6.32,209600.0,3.9634,3.9634,3.9571,3.9634,209600.0
2012-10-25 14:40:00,6.32,6.33,6.32,6.32,313100.0,3.9634,3.9696,3.9634,3.9634,313100.0
2012-10-25 14:50:00,6.33,6.33,6.3,6.31,365600.0,3.9696,3.9696,3.9508,3.9571,365600.0
2012-10-25 15:00:00,6.31,6.31,6.29,6.29,394100.0,3.9571,3.9571,3.9446,3.9446,394100.0
2012-10-25 15:10:00,6.29,6.3,6.29,6.29,210600.0,3.9446,3.9508,3.9446,3.9446,210600.0
2012-10-25 15:20:00,6.29,6.3,6.29,6.29,257900.0,3.9446,3.9508,3.9446,3.9446,257900.0
2012-10-25 15:30:00,6.29,6.3,6.29,6.29,227100.0,3.9446,3.9508,3.9446,3.9446,227100.0
2012-10-25 15:40:00,6.29,6.3,6.29,6.29,454600.0,3.9446,3.9508,3.9446,3.9446,454600.0
2012-10-25 15:50:00,6.29,6.32,6.29,6.32,1096800.0,3.9446,3.9634,3.9446,3.9634,1096800.0
2012-10-26 09:30:00,6.41,6.41,6.34,6.34,580900.0,4.0198,4.0198,3.9759,3.9759,580900.0
2012-10-26 09:40:00,6.34,6.39,6.34,6.35,740000.0,3.9759,4.0073,3.9759,3.9822,740000.0
2012-10-26 09:50:00,6.34,6.35,6.31,6.32,323200.0,3.9759,3.9822,3.9571,3.9634,323200.0
2012-10-26 10:00:00,6.32,6.35,6.29,6.35,781800.0,3.9634,3.9822,3.9446,3.9822,781800.0
2012-10-26 10:10:00,6.35,6.35,6.32,6.32,258800.0,3.9822,3.9822,3.9634,3.9634,258800.0
2012-10-26 10:20:00,6.33,6.33,6.29,6.33,1059900.0,3.9696,3.9696,3.9446,3.9696,1059900.0
2012-10-26 10:30:00,6.33,6.33,6.32,6.33,216600.0,3.9696,3.9696,3.9634,3.9696,216600.0
2012-10-26 10:40:00,6.33,6.33,6.31,6.32,286000.0,3.9696,3.9696,3.9571,3.9634,286000.0
2012-10-26 10:50:00,6.32,6.32,6.28,6.29,473700.0,3.9634,3.9634,3.9383,3.9446,473700.0
2012-10-26 11:00:00,6.29,6.31,6.28,6.31,672400.0,3.9446,3.9571,3.9383,3.9571,672400.0
2012-10-26 11:10:00,6.31,6.32,6.3,6.32,199600.0,3.9571,3.9634,3.9508,3.9634,199600.0
2012-10-26 11:20:00,6.32,6.32,6.31,6.32,185800.0,3.9634,3.9634,3.9571,3.9634,185800.0
2012-10-26 11:30:00,6.32,6.32,6.31,6.32,219400.0,3.9634,3.9634,3.9571,3.9634,219400.0
2012-10-26 11:40:00,6.32,6.32,6.29,6.3,384900.0,3.9634,3.9634,3.9446,3.9508,384900.0
2012-10-26 11:50:00,6.3,6.32,6.3,6.31,204400.0,3.9508,3.9634,3.9508,3.9571,204400.0
2012-10-26 12:00:00,6.31,6.32,6.28,6.3,465300.0,3.9571,3.9634,3.9383,3.9508,465300.0
2012-10-26 12:10:00,6.3,6.31,6.29,6.29,230500.0,3.9508,3.9571,3.9446,3.9446,230500.0
2012-10-26 12:20:00,6.29,6.31,6.29,6.31,216000.0,3.9446,3.9571,3.9446,3.9571,216000.0
2012-10-26 12:30:00,6.31,6.31,6.29,6.29,218200.0,3.9571,3.9571,3.9446,3.9446,218200.0
2012-10-26 12:40:00,6.29,6.31,6.29,6.3,593100.0,3.9446,3.9571,3.9446,3.9508,593100.0
2012-10-26 12:50:00,6.31,6.31,6.3,6.31,615700.0,3.9571,3.9571,3.9508,3.9571,615700.0
2012-10-26 13:00:00,6.31,6.31,6.3,6.31,100500.0,3.9571,3.9571,3.9508,3.9571,100500.0
2012-10-26 13:10:00,6.31,6.31,6.3,6.31,163400.0,3.9571,3.9571,3.9508,3.9571,163400.0
2012-10-26 13:20:00,6.31,6.31,6.3,6.31,129200.0,3.9571,3.9571,3.9508,3.9571,129200.0
2012-10-26 13:30:00,6.3,6.31,6.3,6.31,136700.0,3.9508,3.9571,3.9508,3.9571,136700.0
2012-10-26 13:40:00,6.31,6.31,6.3,6.31,134800.0,3.9571,3.9571,3.9508,3.9571,134800.0
2012-10-26 13:50:00,6.31,6.31,6.29,6.29,292600.0,3.9571,3.9571,3.9446,3.9446,292600.0
2012-10-26 14:00:00,6.29,6.32,6.29,6.32,411000.0,3.9446,3.9634,3.9446,3.9634,411000.0
2012-10-26 14:10:00,6.32,6.34,6.31,6.34,429000.0,3.9634,3.9759,3.9571,3.9759,429000.0
2012-10-26 14:20:00,6.33,6.35,6.33,6.34,288100.0,3.9696,3.9822,3.9696,3.9759,288100.0
2012-10-26 14:30:00,6.34,6.38,6.34,6.37,594800.0,3.9759,4.001,3.9759,3.9947,594800.0
2012-10-26 14:40:00,6.36,6.37,6.35,6.36,422500.0,3.9885,3.9947,3.9822,3.9885,422500.0
2012-10-26 14:50:00,6.37,6.37,6.36,6.37,132200.0,3.9947,3.9947,3.9885,3.9947,132200.0
2012-10-26 15:00:00,6.37,6.37,6.36,6.37,205900.0,3.9947,3.9947,3.9885,3.9947,205900.0
2012-10-26 15:10:00,6.37,6.39,6.36,6.37,453800.0,3.9947,4.0073,3.9885,3.9947,453800.0
2012-10-26 15:20:00,6.38,6.38,6.37,6.37,190100.0,4.001,4.001,3.9947,3.9947,190100.0
2012-10-26 15:30:00,6.37,6.38,6.36,6.36,599300.0,3.9947,4.001,3.9885,3.9885,599300.0
2012-10-26 15:40:00,6.36,6.36,6.32,6.32,537100.0,3.9885,3.9885,3.9634,3.9634,537100.0
2012-10-26 15:50:00,6.33,6.33,6.31,6.32,995200.0,3.9696,3.9696,3.9571,3.9634,995200.0
2012-10-31 09:30:00,6.35,6.45,6.35,6.38,510600.0,3.9822,4.0449,3.9822,4.001,510600.0
2012-10-31 09:40:00,6.37,6.4,6.35,6.4,429200.0,3.9947,4.0135,3.9822,4.0135,429200.0
2012-10-31 09:50:00,6.4,6.42,6.39,6.41,482200.0,4.0135,4.0261,4.0073,4.0198,482200.0
2012-10-31 10:00:00,6.4,6.41,6.4,6.4,203500.0,4.0135,4.0198,4.0135,4.0135,203500.0
2012-10-31 10:10:00,6.41,6.41,6.39,6.39,271500.0,4.0198,4.0198,4.0073,4.0073,271500.0
2012-10-31 10:20:00,6.4,6.4,6.38,6.39,247100.0,4.0135,4.0135,4.001,4.0073,247100.0
2012-10-31 10:30:00,6.39,6.42,6.38,6.41,821300.0,4.0073,4.0261,4.001,4.0198,821300.0
2012-10-31 10:40:00,6.4,6.41,6.39,6.41,347800.0,4.0135,4.0198,4.0073,4.0198,347800.0
2012-10-31 10:50:00,6.41,6.42,6.4,6.4,351700.0,4.0198,4.0261,4.0135,4.0135,351700.0
2012-10-31 11:00:00,6.4,6.41,6.39,6.4,579900.0,4.0135,4.0198,4.0073,4.0135,579900.0
2012-10-31 11:10:00,6.4,6.42,6.39,6.42,290800.0,4.0135,4.0261,4.0073,4.0261,290800.0
2012-10-31 11:20:00,6.42,6.42,6.4,6.41,137900.0,4.0261,4.0261,4.0135,4.0198,137900.0
2012-10-31 11:30:00,6.41,6.41,6.39,6.4,453100.0,4.0198,4.0198,4.0073,4.0135,453100.0
2012-10-31 11:40:00,6.4,6.4,6.38,6.38,347500.0,4.0135,4.0135,4.001,4.001,347500.0
2012-10-31 11:50:00,6.38,6.39,6.38,6.39,186800.0,4.001,4.0073,4.001,4.0073,186800.0
2012-10-31 12:00:00,6.38,6.39,6.37,6.37,173500.0,4.001,4.0073,3.9947,3.9947,173500.0
2012-10-31 12:10:00,6.37,6.38,6.36,6.36,195200.0,3.9947,4.001,3.9885,3.9885,195200.0
2012-10-31 12:20:00,6.37,6.37,6.36,6.37,220500.0,3.9947,3.9947,3.9885,3.9947,220500.0
2012-10-31 12:30:00,6.36,6.37,6.36,6.36,162200.0,3.9885,3.9947,3.9885,3.9885,162200.0
2012-10-31 12:40:00,6.37,6.37,6.36,6.36,145000.0,3.9947,3.9947,3.9885,3.9885,145000.0
2012-10-31 12:50:00,6.36,6.39,6.35,6.39,699400.0,3.9885,4.0073,3.9822,4.0073,699400.0
2012-10-31 13:00:00,6.39,6.39,6.38,6.39,131100.0,4.0073,4.0073,4.001,4.0073,131100.0
2012-10-31 13:10:00,6.39,6.39,6.38,6.39,1477500.0,4.0073,4.0073,4.001,4.0073,1477500.0
2012-10-31 13:20:00,6.39,6.39,6.38,6.39,192200.0,4.0073,4.0073,4.001,4.0073,192200.0
2012-10-31 13:30:00,6.39,6.39,6.38,6.39,146400.0,4.0073,4.0073,4.001,4.0073,146400.0
2012-10-31 13:40:00,6.39,6.39,6.38,6.39,219900.0,4.0073,4.0073,4.001,4.0073,219900.0
2012-10-31 13:50:00,6.39,6.39,6.38,6.38,211200.0,4.0073,4.0073,4.001,4.001,211200.0
2012-10-31 14:00:00,6.39,6.39,6.38,6.39,293300.0,4.0073,4.0073,4.001,4.0073,293300.0
2012-10-31 14:10:00,6.39,6.4,6.38,6.4,397000.0,4.0073,4.0135,4.001,4.0135,397000.0
2012-10-31 14:20:00,6.4,6.41,6.39,6.41,321300.0,4.0135,4.0198,4.0073,4.0198,321300.0
2012-10-31 14:30:00,6.41,6.41,6.4,6.41,99500.0,4.0198,4.0198,4.0135,4.0198,99500.0
2012-10-31 14:40:00,6.41,6.41,6.39,6.4,500300.0,4.0198,4.0198,4.0073,4.0135,500300.0
2012-10-31 14:50:00,6.4,6.41,6.39,6.41,240600.0,4.0135,4.0198,4.0073,4.0198,240600.0
2012-10-31 15:00:00,6.41,6.41,6.4,6.41,155100.0,4.0198,4.0198,4.0135,4.0198,155100.0
2012-10-31 15:10:00,6.4,6.41,6.4,6.41,189000.0,4.0135,4.0198,4.0135,4.0198,189000.0
2012-10-31 15:20:00,6.41,6.41,6.4,6.41,138300.0,4.0198,4.0198,4.0135,4.0198,138300.0
2012-10-31 15:30:00,6.41,6.41,6.4,6.41,168700.0,4.0198,4.0198,4.0135,4.0198,168700.0
2012-10-31 15:40:00,6.41,6.41,6.4,6.41,243200.0,4.0198,4.0198,4.0135,4.0198,243200.0
2012-10-31 15:50:00,6.41,6.41,6.39,6.4,1017800.0,4.0198,4.0198,4.0073,4.0135,1017800.0
2012-11-01 09:30:00,6.41,6.42,6.35,6.39,446500.0,4.0198,4.0261,3.9822,4.0073,446500.0
2012-11-01 09:40:00,6.38,6.4,6.38,6.38,396300.0,4.001,4.0135,4.001,4.001,396300.0
2012-11-01 09:50:00,6.39,6.4,6.38,6.38,299900.0,4.0073,4.0135,4.001,4.001,299900.0
2012-11-01 10:00:00,6.39,6.39,6.36,6.37,576600.0,4.0073,4.0073,3.9885,3.9947,576600.0
2012-11-01 10:10:00,6.38,6.38,6.36,6.37,340000.0,4.001,4.001,3.9885,3.9947,340000.0
2012-11-01 10:20:00,6.37,6.38,6.36,6.37,450200.0,3.9947,4.001,3.9885,3.9947,450200.0
2012-11-01 10:30:00,6.37,6.38,6.35,6.37,519400.0,3.9947,4.001,3.9822,3.9947,519400.0
2012-11-01 10:40:00,6.37,6.4,6.36,6.38,1360900.0,3.9947,4.0135,3.9885,4.001,1360900.0
2012-11-01 10:50:00,6.38,6.38,6.37,6.38,139500.0,4.001,4.001,3.9947,4.001,139500.0
2012-11-01 11:00:00,6.38,6.38,6.36,6.37,265400.0,4.001,4.001,3.9885,3.9947,265400.0
2012-11-01 11:10:00,6.37,6.38,6.37,6.38,143700.0,3.9947,4.001,3.9947,4.001,143700.0
2012-11-01 11:20:00,6.38,6.38,6.37,6.37,136000.0,4.001,4.001,3.9947,3.9947,136000.0
2012-11-01 11:30:00,6.38,6.4,6.37,6.4,189300.0,4.001,4.0135,3.9947,4.0135,189300.0
2012-11-01 11:40:00,6.4,6.41,6.39,6.41,212800.0,4.0135,4.0198,4.0073,4.0198,212800.0
2012-11-01 11:50:00,6.41,6.41,6.39,6.39,191900.0,4.0198,4.0198,4.0073,4.0073,191900.0
2012-11-01 12:00:00,6.4,6.4,6.39,6.39,148100.0,4.0135,4.0135,4.0073,4.0073,148100.0
2012-11-01 12:10:00,6.4,6.4,6.39,6.4,111200.0,4.0135,4.0135,4.0073,4.0135,111200.0
2012-11-01 12:20:00,6.4,6.4,6.39,6.4,125700.0,4.0135,4.0135,4.0073,4.0135,125700.0
2012-11-01 12:30:00,6.4,6.4,6.39,6.39,98700.0,4.0135,4.0135,4.0073,4.0073,98700.0
2012-11-01 12:40:00,6.4,6.4,6.39,6.4,77300.0,4.0135,4.0135,4.0073,4.0135,77300.0
2012-11-01 12:50:00,6.4,6.4,6.39,6.4,118900.0,4.0135,4.0135,4.0073,4.0135,118900.0
2012-11-01 13:00:00,6.4,6.4,6.39,6.4,133300.0,4.0135,4.0135,4.0073,4.0135,133300.0
2012-11-01 13:10:00,6.4,6.4,6.39,6.39,67300.0,4.0135,4.0135,4.0073,4.0073,67300.0
2012-11-01 13:20:00,6.4,6.4,6.37,6.37,304400.0,4.0135,4.0135,3.9947,3.9947,304400.0
2012-11-01 13:30:00,6.38,6.38,6.37,6.38,584000.0,4.001,4.001,3.9947,4.001,584000.0
2012-11-01 13:40:00,6.38,6.39,6.37,6.38,340600.0,4.001,4.0073,3.9947,4.001,340600.0
2012-11-01 13:50:00,6.38,6.38,6.37,6.38,150000.0,4.001,4.001,3.9947,4.001,150000.0
2012-11-01 14:00:00,6.38,6.38,6.37,6.38,140900.0,4.001,4.001,3.9947,4.001,140900.0
2012-11-01 14:10:00,6.38,6.38,6.37,6.38,133500.0,4.001,4.001,3.9947,4.001,133500.0
2012-11-01 14:20:00,6.38,6.38,6.37,6.38,210400.0,4.001,4.001,3.9947,4.001,210400.0
2012-11-01 14:30:00,6.38,6.38,6.37,6.38,209600.0,4.001,4.001,3.9947,4.001,209600.0
2012-11-01 14:40:00,6.37,6.38,6.35,6.36,527100.0,3.9947,4.001,3.9822,3.9885,527100.0
2012-11-01 14:50:00,6.36,6.36,6.35,6.36,155300.0,3.9885,3.9885,3.9822,3.9885,155300.0
2012-11-01 15:00:00,6.36,6.37,6.35,6.37,504600.0,3.9885,3.9947,3.9822,3.9947,504600.0
2012-11-01 15:10:00,6.37,6.37,6.36,6.37,279900.0,3.9947,3.9947,3.9885,3.9947,279900.0
2012-11-01 15:20:00,6.37,6.37,6.34,6.36,1264600.0,3.9947,3.9947,3.9759,3.9885,1264600.0
2012-11-01 15:30:00,6.36,6.36,6.35,6.36,477300.0,3.9885,3.9885,3.9822,3.9885,477300.0
2012-11-01 15:40:00,6.36,6.36,6.35,6.35,560200.0,3.9885,3.9885,3.9822,3.9822,560200.0
2012-11-01 15:50:00,6.36,6.37,6.35,6.36,1470900.0,3.9885,3.9947,3.9822,3.9885,1470900.0
2012-11-02 09:30:00,6.42,6.44,6.38,6.43,430400.0,4.0261,4.0386,4.001,4.0324,430400.0
2012-11-02 09:40:00,6.43,6.43,6.37,6.38,792500.0,4.0324,4.0324,3.9947,4.001,792500.0
2012-11-02 09:50:00,6.38,6.38,6.34,6.34,324600.0,4.001,4.001,3.9759,3.9759,324600.0
2012-11-02 10:00:00,6.35,6.35,6.33,6.34,1745400.0,3.9822,3.9822,3.9696,3.9759,1745400.0
2012-11-02 10:10:00,6.33,6.34,6.31,6.32,1039300.0,3.9696,3.9759,3.9571,3.9634,1039300.0
2012-11-02 10:20:00,6.31,6.32,6.3,6.32,322400.0,3.9571,3.9634,3.9508,3.9634,322400.0
2012-11-02 10:30:00,6.31,6.33,6.31,6.33,342200.0,3.9571,3.9696,3.9571,3.9696,342200.0
2012-11-02 10:40:00,6.32,6.33,6.31,6.32,217400.0,3.9634,3.9696,3.9571,3.9634,217400.0
2012-11-02 10:50:00,6.32,6.32,6.3,6.3,236400.0,3.9634,3.9634,3.9508,3.9508,236400.0
2012-11-02 11:00:00,6.31,6.35,6.3,6.34,1915600.0,3.9571,3.9822,3.9508,3.9759,1915600.0
2012-11-02 11:10:00,6.33,6.35,6.33,6.35,672100.0,3.9696,3.9822,3.9696,3.9822,672100.0
2012-11-02 11:20:00,6.34,6.35,6.33,6.33,243200.0,3.9759,3.9822,3.9696,3.9696,243200.0
2012-11-02 11:30:00,6.34,6.35,6.33,6.35,207500.0,3.9759,3.9822,3.9696,3.9822,207500.0
2012-11-02 11:40:00,6.35,6.35,6.32,6.32,264900.0,3.9822,3.9822,3.9634,3.9634,264900.0
2012-11-02 11:50:00,6.33,6.35,6.32,6.34,459000.0,3.9696,3.9822,3.9634,3.9759,459000.0
2012-11-02 12:00:00,6.35,6.35,6.33,6.33,137700.0,3.9822,3.9822,3.9696,3.9696,137700.0
2012-11-02 12:10:00,6.33,6.35,6.33,6.35,137200.0,3.9696,3.9822,3.9696,3.9822,137200.0
2012-11-02 12:20:00,6.35,6.36,6.34,6.35,283900.0,3.9822,3.9885,3.9759,3.9822,283900.0
2012-11-02 12:30:00,6.34,6.35,6.33,6.33,186000.0,3.9759,3.9822,3.9696,3.9696,186000.0
2012-11-02 12:40:00,6.34,6.35,6.33,6.35,134000.0,3.9759,3.9822,3.9696,3.9822,134000.0
2012-11-02 12:50:00,6.35,6.35,6.34,6.35,132100.0,3.9822,3.9822,3.9759,3.9822,132100.0
2012-11-02 13:00:00,6.34,6.35,6.34,6.35,150700.0,3.9759,3.9822,3.9759,3.9822,150700.0
2012-11-02 13:10:00,6.35,6.35,6.34,6.35,75000.0,3.9822,3.9822,3.9759,3.9822,75000.0
2012-11-02 13:20:00,6.35,6.36,6.34,6.36,292400.0,3.9822,3.9885,3.9759,3.9885,292400.0
2012-11-02 13:30:00,6.36,6.38,6.36,6.37,348900.0,3.9885,4.001,3.9885,3.9947,348900.0
2012-11-02 13:40:00,6.36,6.37,6.36,6.36,90900.0,3.9885,3.9947,3.9885,3.9885,90900.0
2012-11-02 13:50:00,6.37,6.37,6.35,6.36,213500.0,3.9947,3.9947,3.9822,3.9885,213500.0
2012-11-02 14:00:00,6.36,6.36,6.34,6.35,221900.0,3.9885,3.9885,3.9759,3.9822,221900.0
2012-11-02 14:10:00,6.35,6.35,6.34,6.35,119400.0,3.9822,3.9822,3.9759,3.9822,119400.0
2012-11-02 14:20:00,6.35,6.36,6.34,6.36,165600.0,3.9822,3.9885,3.9759,3.9885,165600.0
2012-11-02 14:30:00,6.36,6.36,6.34,6.35,167700.0,3.9885,3.9885,3.9759,3.9822,167700.0
2012-11-02 14:40:00,6.35,6.35,6.32,6.32,619900.0,3.9822,3.9822,3.9634,3.9634,619900.0
2012-11-02 14:50:00,6.33,6.34,6.31,6.34,440500.0,3.9696,3.9759,3.9571,3.9759,440500.0
2012-11-02 15:00:00,6.34,6.35,6.33,6.35,144400.0,3.9759,3.9822,3.9696,3.9822,144400.0
2012-11-02 15:10:00,6.35,6.35,6.34,6.35,116300.0,3.9822,3.9822,3.9759,3.9822,116300.0
2012-11-02 15:20:00,6.35,6.36,6.34,6.36,665900.0,3.9822,3.9885,3.9759,3.9885,665900.0
2012-11-02 15:30:00,6.36,6.36,6.33,6.33,405700.0,3.9885,3.9885,3.9696,3.9696,405700.0
2012-11-02 15:40:00,6.34,6.36,6.33,6.34,592800.0,3.9759,3.9885,3.9696,3.9759,592800.0
2012-11-02 15:50:00,6.35,6.36,6.34,6.34,870800.0,3.9822,3.9885,3.9759,3.9759,870800.0
2012-11-05 09:30:00,6.31,6.4,6.31,6.36,446000.0,3.9571,4.0135,3.9571,3.9885,446000.0
2012-11-05 09:40:00,6.36,6.36,6.32,6.33,84500.0,3.9885,3.9885,3.9634,3.9696,84500.0
2012-11-05 09:50:00,6.32,6.35,6.3,6.32,260800.0,3.9634,3.9822,3.9508,3.9634,260800.0
2012-11-05 10:00:00,6.33,6.33,6.29,6.32,415700.0,3.9696,3.9696,3.9446,3.9634,415700.0
2012-11-05 10:10:00,6.32,6.32,6.28,6.28,230600.0,3.9634,3.9634,3.9383,3.9383,230600.0
2012-11-05 10:20:00,6.28,6.29,6.28,6.29,99500.0,3.9383,3.9446,3.9383,3.9446,99500.0
2012-11-05 10:30:00,6.29,6.32,6.28,6.32,254300.0,3.9446,3.9634,3.9383,3.9634,254300.0
2012-11-05 10:40:00,6.32,6.32,6.31,6.32,94800.0,3.9634,3.9634,3.9571,3.9634,94800.0
2012-11-05 10:50:00,6.32,6.35,6.31,6.33,265600.0,3.9634,3.9822,3.9571,3.9696,265600.0
2012-11-05 11:00:00,6.33,6.34,6.32,6.33,90000.0,3.9696,3.9759,3.9634,3.9696,90000.0
2012-11-05 11:10:00,6.33,6.33,6.32,6.33,60900.0,3.9696,3.9696,3.9634,3.9696,60900.0
2012-11-05 11:20:00,6.33,6.33,6.31,6.32,64800.0,3.9696,3.9696,3.9571,3.9634,64800.0
2012-11-05 11:30:00,6.32,6.32,6.31,6.32,71900.0,3.9634,3.9634,3.9571,3.9634,71900.0
2012-11-05 11:40:00,6.32,6.32,6.3,6.31,83400.0,3.9634,3.9634,3.9508,3.9571,83400.0
2012-11-05 11:50:00,6.3,6.32,6.3,6.32,368100.0,3.9508,3.9634,3.9508,3.9634,368100.0
2012-11-05 12:00:00,6.32,6.32,6.31,6.32,40800.0,3.9634,3.9634,3.9571,3.9634,40800.0
2012-11-05 12:10:00,6.32,6.32,6.31,6.32,37100.0,3.9634,3.9634,3.9571,3.9634,37100.0
2012-11-05 12:20:00,6.32,6.33,6.32,6.33,171700.0,3.9634,3.9696,3.9634,3.9696,171700.0
2012-11-05 12:30:00,6.33,6.33,6.32,6.32,39200.0,3.9696,3.9696,3.9634,3.9634,39200.0
2012-11-05 12:40:00,6.32,6.33,6.31,6.32,69400.0,3.9634,3.9696,3.9571,3.9634,69400.0
2012-11-05 12:50:00,6.32,6.32,6.3,6.3,124000.0,3.9634,3.9634,3.9508,3.9508,124000.0
2012-11-05 13:00:00,6.31,6.31,6.3,6.31,30200.0,3.9571,3.9571,3.9508,3.9571,30200.0
2012-11-05 13:10:00,6.31,6.31,6.3,6.31,22400.0,3.9571,3.9571,3.9508,3.9571,22400.0
2012-11-05 13:20:00,6.31,6.31,6.3,6.31,70300.0,3.9571,3.9571,3.9508,3.9571,70300.0
2012-11-05 13:30:00,6.3,6.31,6.3,6.3,48100.0,3.9508,3.9571,3.9508,3.9508,48100.0
2012-11-05 13:40:00,6.31,6.31,6.3,6.31,57000.0,3.9571,3.9571,3.9508,3.9571,57000.0
2012-11-05 13:50:00,6.31,6.32,6.3,6.31,180000.0,3.9571,3.9634,3.9508,3.9571,180000.0
2012-11-05 14:00:00,6.31,6.32,6.31,6.32,64100.0,3.9571,3.9634,3.9571,3.9634,64100.0
2012-11-05 14:10:00,6.31,6.33,6.31,6.33,226400.0,3.9571,3.9696,3.9571,3.9696,226400.0
2012-11-05 14:20:00,6.33,6.33,6.32,6.33,26900.0,3.9696,3.9696,3.9634,3.9696,26900.0
2012-11-05 14:30:00,6.32,6.35,6.32,6.33,451800.0,3.9634,3.9822,3.9634,3.9696,451800.0
2012-11-05 14:40:00,6.33,6.34,6.33,6.33,41200.0,3.9696,3.9759,3.9696,3.9696,41200.0
2012-11-05 14:50:00,6.33,6.37,6.33,6.36,1050700.0,3.9696,3.9947,3.9696,3.9885,1050700.0
2012-11-05 15:00:00,6.36,6.38,6.36,6.37,562700.0,3.9885,4.001,3.9885,3.9947,562700.0
2012-11-05 15:10:00,6.37,6.37,6.36,6.37,69300.0,3.9947,3.9947,3.9885,3.9947,69300.0
2012-11-05 15:20:00,6.37,6.4,6.36,6.39,965700.0,3.9947,4.0135,3.9885,4.0073,965700.0
2012-11-05 15:30:00,6.38,6.39,6.38,6.38,72500.0,4.001,4.0073,4.001,4.001,72500.0
2012-11-05 15:40:00,6.39,6.4,6.38,6.4,400200.0,4.0073,4.0135,4.001,4.0135,400200.0
2012-11-05 15:50:00,6.4,6.4,6.37,6.37,815600.0,4.0135,4.0135,3.9947,3.9947,815600.0
2012-11-06 09:30:00,6.4,6.43,6.4,6.4,358600.0,4.0135,4.0324,4.0135,4.0135,358600.0
2012-11-06 09:40:00,6.4,6.43,6.4,6.43,200300.0,4.0135,4.0324,4.0135,4.0324,200300.0
2012-11-06 09:50:00,6.43,6.45,6.41,6.45,258400.0,4.0324,4.0449,4.0198,4.0449,258400.0
2012-11-06 10:00:00,6.45,6.46,6.43,6.45,676100.0,4.0449,4.0512,4.0324,4.0449,676100.0
2012-11-06 10:10:00,6.45,6.46,6.45,6.46,77900.0,4.0449,4.0512,4.0449,4.0512,77900.0
2012-11-06 10:20:00,6.46,6.47,6.45,6.45,306400.0,4.0512,4.0574,4.0449,4.0449,306400.0
2012-11-06 10:30:00,6.46,6.47,6.45,6.47,313100.0,4.0512,4.0574,4.0449,4.0574,313100.0
2012-11-06 10:40:00,6.47,6.48,6.46,6.48,232100.0,4.0574,4.0637,4.0512,4.0637,232100.0
2012-11-06 10:50:00,6.48,6.48,6.47,6.47,112700.0,4.0637,4.0637,4.0574,4.0574,112700.0
2012-11-06 11:00:00,6.48,6.48,6.47,6.48,69900.0,4.0637,4.0637,4.0574,4.0637,69900.0
2012-11-06 11:10:00,6.48,6.48,6.47,6.48,83600.0,4.0637,4.0637,4.0574,4.0637,83600.0
2012-11-06 11:20:00,6.48,6.49,6.47,6.49,128100.0,4.0637,4.07,4.0574,4.07,128100.0
2012-11-06 11:30:00,6.48,6.53,6.48,6.53,858200.0,4.0637,4.0951,4.0637,4.0951,858200.0
2012-11-06 11:40:00,6.53,6.55,6.52,6.53,371100.0,4.0951,4.1076,4.0888,4.0951,371100.0
2012-11-06 11:50:00,6.53,6.53,6.52,6.53,330700.0,4.0951,4.0951,4.0888,4.0951,330700.0
2012-11-06 12:00:00,6.52,6.53,6.52,6.53,95300.0,4.0888,4.0951,4.0888,4.0951,95300.0
2012-11-06 12:10:00,6.53,6.53,6.52,6.53,49500.0,4.0951,4.0951,4.0888,4.0951,49500.0
2012-11-06 12:20:00,6.53,6.53,6.52,6.53,56400.0,4.0951,4.0951,4.0888,4.0951,56400.0
2012-11-06 12:30:00,6.53,6.54,6.52,6.53,288300.0,4.0951,4.1013,4.0888,4.0951,288300.0
2012-11-06 12:40:00,6.52,6.53,6.5,6.5,193900.0,4.0888,4.0951,4.0763,4.0763,193900.0
2012-11-06 12:50:00,6.5,6.51,6.5,6.51,41100.0,4.0763,4.0825,4.0763,4.0825,41100.0
2012-11-06 13:00:00,6.5,6.51,6.5,6.5,88200.0,4.0763,4.0825,4.0763,4.0763,88200.0
2012-11-06 13:10:00,6.51,6.51,6.49,6.5,419300.0,4.0825,4.0825,4.07,4.0763,419300.0
2012-11-06 13:20:00,6.5,6.51,6.49,6.51,89800.0,4.0763,4.0825,4.07,4.0825,89800.0
2012-11-06 13:30:00,6.5,6.51,6.5,6.51,61000.0,4.0763,4.0825,4.0763,4.0825,61000.0
2012-11-06 13:40:00,6.51,6.51,6.5,6.51,67800.0,4.0825,4.0825,4.0763,4.0825,67800.0
2012-11-06 13:50:00,6.51,6.51,6.5,6.5,57600.0,4.0825,4.0825,4.0763,4.0763,57600.0
2012-11-06 14:00:00,6.5,6.51,6.5,6.51,108600.0,4.0763,4.0825,4.0763,4.0825,108600.0
2012-11-06 14:10:00,6.51,6.52,6.5,6.51,227200.0,4.0825,4.0888,4.0763,4.0825,227200.0
2012-11-06 14:20:00,6.51,6.52,6.5,6.51,193900.0,4.0825,4.0888,4.0763,4.0825,193900.0
2012-11-06 14:30:00,6.5,6.53,6.5,6.53,466000.0,4.0763,4.0951,4.0763,4.0951,466000.0
2012-11-06 14:40:00,6.52,6.53,6.51,6.51,197100.0,4.0888,4.0951,4.0825,4.0825,197100.0
2012-11-06 14:50:00,6.52,6.52,6.51,6.52,140400.0,4.0888,4.0888,4.0825,4.0888,140400.0
2012-11-06 15:00:00,6.52,6.53,6.51,6.53,377500.0,4.0888,4.0951,4.0825,4.0951,377500.0
2012-11-06 15:10:00,6.53,6.53,6.52,6.53,180200.0,4.0951,4.0951,4.0888,4.0951,180200.0
2012-11-06 15:20:00,6.53,6.53,6.51,6.53,791800.0,4.0951,4.0951,4.0825,4.0951,791800.0
2012-11-06 15:30:00,6.52,6.53,6.51,6.52,650500.0,4.0888,4.0951,4.0825,4.0888,650500.0
2012-11-06 15:40:00,6.52,6.53,6.51,6.52,491800.0,4.0888,4.0951,4.0825,4.0888,491800.0
2012-11-06 15:50:00,6.53,6.57,6.53,6.57,2210200.0,4.0951,4.1202,4.0951,4.1202,2210200.0
2012-11-07 09:30:00,6.44,6.45,6.37,6.37,403800.0,4.0386,4.0449,3.9947,3.9947,403800.0
2012-11-07 09:40:00,6.38,6.4,6.36,6.37,727900.0,4.001,4.0135,3.9885,3.9947,727900.0
2012-11-07 09:50:00,6.38,6.38,6.36,6.36,442300.0,4.001,4.001,3.9885,3.9885,442300.0
2012-11-07 10:00:00,6.36,6.37,6.33,6.35,440000.0,3.9885,3.9947,3.9696,3.9822,440000.0
2012-11-07 10:10:00,6.35,6.36,6.33,6.33,320600.0,3.9822,3.9885,3.9696,3.9696,320600.0
2012-11-07 10:20:00,6.33,6.34,6.32,6.33,246900.0,3.9696,3.9759,3.9634,3.9696,246900.0
2012-11-07 10:30:00,6.33,6.34,6.32,6.33,681000.0,3.9696,3.9759,3.9634,3.9696,681000.0
2012-11-07 10:40:00,6.33,6.33,6.3,6.3,284800.0,3.9696,3.9696,3.9508,3.9508,284800.0
2012-11-07 10:50:00,6.3,6.31,6.28,6.28,340900.0,3.9508,3.9571,3.9383,3.9383,340900.0
2012-11-07 11:00:00,6.28,6.3,6.28,6.3,200300.0,3.9383,3.9508,3.9383,3.9508,200300.0
2012-11-07 11:10:00,6.29,6.3,6.27,6.27,161000.0,3.9446,3.9508,3.932,3.932,161000.0
2012-11-07 11:20:00,6.27,6.28,6.23,6.25,1044000.0,3.932,3.9383,3.9069,3.9195,1044000.0
2012-11-07 11:30:00,6.25,6.26,6.23,6.26,344900.0,3.9195,3.9257,3.9069,3.9257,344900.0
2012-11-07 11:40:00,6.26,6.28,6.25,6.28,279100.0,3.9257,3.9383,3.9195,3.9383,279100.0
2012-11-07 11:50:00,6.28,6.28,6.26,6.27,256700.0,3.9383,3.9383,3.9257,3.932,256700.0
2012-11-07 12:00:00,6.27,6.27,6.26,6.27,93300.0,3.932,3.932,3.9257,3.932,93300.0
2012-11-07 12:10:00,6.26,6.27,6.26,6.26,95700.0,3.9257,3.932,3.9257,3.9257,95700.0
2012-11-07 12:20:00,6.26,6.29,6.26,6.28,358100.0,3.9257,3.9446,3.9257,3.9383,358100.0
2012-11-07 12:30:00,6.27,6.28,6.27,6.28,43700.0,3.932,3.9383,3.932,3.9383,43700.0
2012-11-07 12:40:00,6.28,6.28,6.26,6.27,153700.0,3.9383,3.9383,3.9257,3.932,153700.0
2012-11-07 12:50:00,6.26,6.29,6.26,6.28,503700.0,3.9257,3.9446,3.9257,3.9383,503700.0
2012-11-07 13:00:00,6.28,6.29,6.25,6.27,748100.0,3.9383,3.9446,3.9195,3.932,748100.0
2012-11-07 13:10:00,6.27,6.28,6.25,6.27,672900.0,3.932,3.9383,3.9195,3.932,672900.0
2012-11-07 13:20:00,6.26,6.27,6.25,6.25,98300.0,3.9257,3.932,3.9195,3.9195,98300.0
2012-11-07 13:30:00,6.25,6.27,6.25,6.27,134800.0,3.9195,3.932,3.9195,3.932,134800.0
2012-11-07 13:40:00,6.27,6.27,6.25,6.25,112600.0,3.932,3.932,3.9195,3.9195,112600.0
2012-11-07 13:50:00,6.25,6.26,6.23,6.23,210800.0,3.9195,3.9257,3.9069,3.9069,210800.0
2012-11-07 14:00:00,6.23,6.26,6.23,6.26,264300.0,3.9069,3.9257,3.9069,3.9257,264300.0
2012-11-07 14:10:00,6.26,6.26,6.25,6.25,118400.0,3.9257,3.9257,3.9195,3.9195,118400.0
2012-11-07 14:20:00,6.25,6.26,6.25,6.25,48200.0,3.9195,3.9257,3.9195,3.9195,48200.0
2012-11-07 14:30:00,6.25,6.25,6.24,6.25,161000.0,3.9195,3.9195,3.9132,3.9195,161000.0
2012-11-07 14:40:00,6.24,6.25,6.23,6.24,351900.0,3.9132,3.9195,3.9069,3.9132,351900.0
2012-11-07 14:50:00,6.25,6.25,6.23,6.25,461800.0,3.9195,3.9195,3.9069,3.9195,461800.0
2012-11-07 15:00:00,6.25,6.25,6.23,6.24,241400.0,3.9195,3.9195,3.9069,3.9132,241400.0
2012-11-07 15:10:00,6.24,6.25,6.23,6.24,315100.0,3.9132,3.9195,3.9069,3.9132,315100.0
2012-11-07 15:20:00,6.24,6.27,6.23,6.25,611200.0,3.9132,3.932,3.9069,3.9195,611200.0
2012-11-07 15:30:00,6.25,6.27,6.25,6.25,619900.0,3.9195,3.932,3.9195,3.9195,619900.0
2012-11-07 15:40:00,6.25,6.26,6.23,6.23,626700.0,3.9195,3.9257,3.9069,3.9069,626700.0
2012-11-07 15:50:00,6.24,6.24,6.21,6.22,1287000.0,3.9132,3.9132,3.8944,3.9007,1287000.0
2012-11-08 09:30:00,6.23,6.33,6.23,6.32,724000.0,3.9069,3.9696,3.9069,3.9634,724000.0
2012-11-08 09:40:00,6.31,6.35,6.3,6.3,501900.0,3.9571,3.9822,3.9508,3.9508,501900.0
2012-11-08 09:50:00,6.31,6.33,6.28,6.29,643100.0,3.9571,3.9696,3.9383,3.9446,643100.0
2012-11-08 10:00:00,6.29,6.31,6.28,6.28,760400.0,3.9446,3.9571,3.9383,3.9383,760400.0
2012-11-08 10:10:00,6.29,6.3,6.27,6.29,405100.0,3.9446,3.9508,3.932,3.9446,405100.0
2012-11-08 10:20:00,6.29,6.29,6.25,6.28,488100.0,3.9446,3.9446,3.9195,3.9383,488100.0
2012-11-08 10:30:00,6.29,6.31,6.28,6.29,307700.0,3.9446,3.9571,3.9383,3.9446,307700.0
2012-11-08 10:40:00,6.29,6.3,6.24,6.27,377100.0,3.9446,3.9508,3.9132,3.932,377100.0
2012-11-08 10:50:00,6.26,6.28,6.24,6.25,307500.0,3.9257,3.9383,3.9132,3.9195,307500.0
2012-11-08 11:00:00,6.25,6.27,6.24,6.27,349500.0,3.9195,3.932,3.9132,3.932,349500.0
2012-11-08 11:10:00,6.27,6.27,6.24,6.24,147500.0,3.932,3.932,3.9132,3.9132,147500.0
2012-11-08 11:20:00,6.25,6.25,6.23,6.25,190800.0,3.9195,3.9195,3.9069,3.9195,190800.0
2012-11-08 11:30:00,6.25,6.25,6.22,6.25,492500.0,3.9195,3.9195,3.9007,3.9195,492500.0
2012-11-08 11:40:00,6.25,6.25,6.23,6.24,126700.0,3.9195,3.9195,3.9069,3.9132,126700.0
2012-11-08 11:50:00,6.24,6.26,6.23,6.25,161100.0,3.9132,3.9257,3.9069,3.9195,161100.0
2012-11-08 12:00:00,6.25,6.26,6.23,6.25,365700.0,3.9195,3.9257,3.9069,3.9195,365700.0
2012-11-08 12:10:00,6.25,6.25,6.23,6.24,77000.0,3.9195,3.9195,3.9069,3.9132,77000.0
2012-11-08 12:20:00,6.24,6.24,6.23,6.24,70100.0,3.9132,3.9132,3.9069,3.9132,70100.0
2012-11-08 12:30:00,6.24,6.24,6.2,6.2,241800.0,3.9132,3.9132,3.8881,3.8881,241800.0
2012-11-08 12:40:00,6.21,6.22,6.2,6.2,162700.0,3.8944,3.9007,3.8881,3.8881,162700.0
2012-11-08 12:50:00,6.2,6.21,6.2,6.2,48200.0,3.8881,3.8944,3.8881,3.8881,48200.0
2012-11-08 13:00:00,6.2,6.21,6.2,6.2,50400.0,3.8881,3.8944,3.8881,3.8881,50400.0
2012-11-08 13:10:00,6.2,6.21,6.17,6.18,221800.0,3.8881,3.8944,3.8693,3.8756,221800.0
2012-11-08 13:20:00,6.18,6.18,6.15,6.18,288300.0,3.8756,3.8756,3.8568,3.8756,288300.0
2012-11-08 13:30:00,6.17,6.18,6.15,6.17,247000.0,3.8693,3.8756,3.8568,3.8693,247000.0
2012-11-08 13:40:00,6.17,6.18,6.16,6.18,234100.0,3.8693,3.8756,3.863,3.8756,234100.0
2012-11-08 13:50:00,6.18,6.2,6.17,6.2,509900.0,3.8756,3.8881,3.8693,3.8881,509900.0
2012-11-08 14:00:00,6.2,6.2,6.17,6.17,205700.0,3.8881,3.8881,3.8693,3.8693,205700.0
2012-11-08 14:10:00,6.17,6.19,6.17,6.18,137900.0,3.8693,3.8818,3.8693,3.8756,137900.0
2012-11-08 14:20:00,6.18,6.19,6.18,6.19,61600.0,3.8756,3.8818,3.8756,3.8818,61600.0
2012-11-08 14:30:00,6.18,6.19,6.18,6.18,57400.0,3.8756,3.8818,3.8756,3.8756,57400.0
2012-11-08 14:40:00,6.18,6.19,6.18,6.19,104700.0,3.8756,3.8818,3.8756,3.8818,104700.0
2012-11-08 14:50:00,6.19,6.19,6.18,6.19,49200.0,3.8818,3.8818,3.8756,3.8818,49200.0
2012-11-08 15:00:00,6.18,6.19,6.18,6.18,72000.0,3.8756,3.8818,3.8756,3.8756,72000.0
2012-11-08 15:10:00,6.19,6.2,6.18,6.19,201300.0,3.8818,3.8881,3.8756,3.8818,201300.0
2012-11-08 15:20:00,6.19,6.2,6.17,6.17,410700.0,3.8818,3.8881,3.8693,3.8693,410700.0
2012-11-08 15:30:00,6.17,6.18,6.15,6.17,341000.0,3.8693,3.8756,3.8568,3.8693,341000.0
2012-11-08 15:40:00,6.16,6.17,6.15,6.16,292400.0,3.863,3.8693,3.8568,3.863,292400.0
2012-11-08 15:50:00,6.16,6.18,6.15,6.16,823900.0,3.863,3.8756,3.8568,3.863,823900.0
2012-11-09 09:30:00,6.14,6.15,6.1,6.13,333700.0,3.8505,3.8568,3.8254,3.8442,333700.0
2012-11-09 09:40:00,6.13,6.18,6.12,6.16,393500.0,3.8442,3.8756,3.8379,3.863,393500.0
2012-11-09 09:50:00,6.16,6.18,6.15,6.17,142100.0,3.863,3.8756,3.8568,3.8693,142100.0
2012-11-09 10:00:00,6.17,6.2,6.16,6.2,326700.0,3.8693,3.8881,3.863,3.8881,326700.0
2012-11-09 10:10:00,6.2,6.21,6.19,6.2,179500.0,3.8881,3.8944,3.8818,3.8881,179500.0
2012-11-09 10:20:00,6.21,6.24,6.2,6.22,213000.0,3.8944,3.9132,3.8881,3.9007,213000.0
2012-11-09 10:30:00,6.22,6.23,6.2,6.2,217200.0,3.9007,3.9069,3.8881,3.8881,217200.0
2012-11-09 10:40:00,6.2,6.25,6.2,6.21,816000.0,3.8881,3.9195,3.8881,3.8944,816000.0
2012-11-09 10:50:00,6.2,6.21,6.19,6.2,207300.0,3.8881,3.8944,3.8818,3.8881,207300.0
2012-11-09 11:00:00,6.2,6.22,6.19,6.21,140500.0,3.8881,3.9007,3.8818,3.8944,140500.0
2012-11-09 11:10:00,6.21,6.22,6.21,6.21,103700.0,3.8944,3.9007,3.8944,3.8944,103700.0
2012-11-09 11:20:00,6.21,6.22,6.19,6.2,73500.0,3.8944,3.9007,3.8818,3.8881,73500.0
2012-11-09 11:30:00,6.2,6.21,6.18,6.2,148700.0,3.8881,3.8944,3.8756,3.8881,148700.0
2012-11-09 11:40:00,6.21,6.21,6.19,6.21,75000.0,3.8944,3.8944,3.8818,3.8944,75000.0
2012-11-09 11:50:00,6.2,6.21,6.18,6.18,143500.0,3.8881,3.8944,3.8756,3.8756,143500.0
2012-11-09 12:00:00,6.19,6.2,6.18,6.19,230400.0,3.8818,3.8881,3.8756,3.8818,230400.0
2012-11-09 12:10:00,6.19,6.21,6.18,6.2,92800.0,3.8818,3.8944,3.8756,3.8881,92800.0
2012-11-09 12:20:00,6.21,6.21,6.2,6.2,84400.0,3.8944,3.8944,3.8881,3.8881,84400.0
2012-11-09 12:30:00,6.21,6.21,6.2,6.21,65900.0,3.8944,3.8944,3.8881,3.8944,65900.0
2012-11-09 12:40:00,6.21,6.21,6.19,6.2,107600.0,3.8944,3.8944,3.8818,3.8881,107600.0
2012-11-09 12:50:00,6.2,6.2,6.18,6.19,57500.0,3.8881,3.8881,3.8756,3.8818,57500.0
2012-11-09 13:00:00,6.19,6.21,6.18,6.2,92400.0,3.8818,3.8944,3.8756,3.8881,92400.0
2012-11-09 13:10:00,6.21,6.21,6.16,6.19,305500.0,3.8944,3.8944,3.863,3.8818,305500.0
2012-11-09 13:20:00,6.19,6.19,6.14,6.14,207900.0,3.8818,3.8818,3.8505,3.8505,207900.0
2012-11-09 13:30:00,6.13,6.16,6.13,6.16,410900.0,3.8442,3.863,3.8442,3.863,410900.0
2012-11-09 13:40:00,6.15,6.17,6.14,6.16,73300.0,3.8568,3.8693,3.8505,3.863,73300.0
2012-11-09 13:50:00,6.17,6.18,6.15,6.17,171600.0,3.8693,3.8756,3.8568,3.8693,171600.0
2012-11-09 14:00:00,6.18,6.18,6.15,6.15,196000.0,3.8756,3.8756,3.8568,3.8568,196000.0
2012-11-09 14:10:00,6.15,6.18,6.15,6.18,78000.0,3.8568,3.8756,3.8568,3.8756,78000.0
2012-11-09 14:20:00,6.18,6.19,6.17,6.18,126300.0,3.8756,3.8818,3.8693,3.8756,126300.0
2012-11-09 14:30:00,6.18,6.2,6.17,6.18,120300.0,3.8756,3.8881,3.8693,3.8756,120300.0
2012-11-09 14:40:00,6.19,6.19,6.17,6.17,62900.0,3.8818,3.8818,3.8693,3.8693,62900.0
2012-11-09 14:50:00,6.17,6.18,6.16,6.17,108000.0,3.8693,3.8756,3.863,3.8693,108000.0
2012-11-09 15:00:00,6.17,6.17,6.15,6.15,152300.0,3.8693,3.8693,3.8568,3.8568,152300.0
2012-11-09 15:10:00,6.15,6.18,6.15,6.16,148200.0,3.8568,3.8756,3.8568,3.863,148200.0
2012-11-09 15:20:00,6.16,6.17,6.16,6.17,70800.0,3.863,3.8693,3.863,3.8693,70800.0
2012-11-09 15:30:00,6.17,6.17,6.14,6.15,253400.0,3.8693,3.8693,3.8505,3.8568,253400.0
2012-11-09 15:40:00,6.15,6.18,6.14,6.18,251500.0,3.8568,3.8756,3.8505,3.8756,251500.0
2012-11-09 15:50:00,6.18,6.18,6.15,6.15,627000.0,3.8756,3.8756,3.8568,3.8568,627000.0
2012-11-12 09:30:00,6.18,6.19,6.15,6.17,119500.0,3.8756,3.8818,3.8568,3.8693,119500.0
2012-11-12 09:40:00,6.16,6.2,6.15,6.17,170200.0,3.863,3.8881,3.8568,3.8693,170200.0
2012-11-12 09:50:00,6.17,6.18,6.17,6.18,105000.0,3.8693,3.8756,3.8693,3.8756,105000.0
2012-11-12 10:00:00,6.18,6.19,6.17,6.17,92000.0,3.8756,3.8818,3.8693,3.8693,92000.0
2012-11-12 10:10:00,6.18,6.18,6.15,6.16,135300.0,3.8756,3.8756,3.8568,3.863,135300.0
2012-11-12 10:20:00,6.17,6.17,6.12,6.13,514200.0,3.8693,3.8693,3.8379,3.8442,514200.0
2012-11-12 10:30:00,6.12,6.15,6.12,6.15,112600.0,3.8379,3.8568,3.8379,3.8568,112600.0
2012-11-12 10:40:00,6.15,6.15,6.14,6.15,137700.0,3.8568,3.8568,3.8505,3.8568,137700.0
2012-11-12 10:50:00,6.15,6.15,6.13,6.14,122000.0,3.8568,3.8568,3.8442,3.8505,122000.0
2012-11-12 11:00:00,6.14,6.14,6.12,6.14,179600.0,3.8505,3.8505,3.8379,3.8505,179600.0
2012-11-12 11:10:00,6.14,6.15,6.13,6.14,191800.0,3.8505,3.8568,3.8442,3.8505,191800.0
2012-11-12 11:20:00,6.14,6.15,6.13,6.15,79800.0,3.8505,3.8568,3.8442,3.8568,79800.0
2012-11-12 11:30:00,6.15,6.15,6.13,6.13,164100.0,3.8568,3.8568,3.8442,3.8442,164100.0
2012-11-12 11:40:00,6.14,6.16,6.13,6.14,178000.0,3.8505,3.863,3.8442,3.8505,178000.0
2012-11-12 11:50:00,6.14,6.15,6.13,6.14,90300.0,3.8505,3.8568,3.8442,3.8505,90300.0
2012-11-12 12:00:00,6.14,6.14,6.13,6.14,59100.0,3.8505,3.8505,3.8442,3.8505,59100.0
2012-11-12 12:10:00,6.14,6.14,6.13,6.14,58600.0,3.8505,3.8505,3.8442,3.8505,58600.0
2012-11-12 12:20:00,6.14,6.15,6.13,6.15,63000.0,3.8505,3.8568,3.8442,3.8568,63000.0
2012-11-12 12:30:00,6.15,6.16,6.14,6.15,220800.0,3.8568,3.863,3.8505,3.8568,220800.0
2012-11-12 12:40:00,6.15,6.15,6.14,6.15,54100.0,3.8568,3.8568,3.8505,3.8568,54100.0
2012-11-12 12:50:00,6.15,6.15,6.14,6.15,34400.0,3.8568,3.8568,3.8505,3.8568,34400.0
2012-11-12 13:00:00,6.15,6.17,6.14,6.17,180900.0,3.8568,3.8693,3.8505,3.8693,180900.0
2012-11-12 13:10:00,6.17,6.18,6.17,6.18,56200.0,3.8693,3.8756,3.8693,3.8756,56200.0
2012-11-12 13:20:00,6.18,6.18,6.17,6.18,50500.0,3.8756,3.8756,3.8693,3.8756,50500.0
2012-11-12 13:30:00,6.18,6.18,6.16,6.17,124900.0,3.8756,3.8756,3.863,3.8693,124900.0
2012-11-12 13:40:00,6.17,6.18,6.16,6.17,56500.0,3.8693,3.8756,3.863,3.8693,56500.0
2012-11-12 13:50:00,6.18,6.18,6.17,6.18,71200.0,3.8756,3.8756,3.8693,3.8756,71200.0
2012-11-12 14:00:00,6.18,6.18,6.17,6.18,63000.0,3.8756,3.8756,3.8693,3.8756,63000.0
2012-11-12 14:10:00,6.18,6.2,6.17,6.18,238500.0,3.8756,3.8881,3.8693,3.8756,238500.0
2012-11-12 14:20:00,6.18,6.2,6.18,6.2,215900.0,3.8756,3.8881,3.8756,3.8881,215900.0
2012-11-12 14:30:00,6.2,6.21,6.18,6.18,196400.0,3.8881,3.8944,3.8756,3.8756,196400.0
2012-11-12 14:40:00,6.18,6.19,6.18,6.19,49100.0,3.8756,3.8818,3.8756,3.8818,49100.0
2012-11-12 14:50:00,6.19,6.19,6.18,6.19,62000.0,3.8818,3.8818,3.8756,3.8818,62000.0
2012-11-12 15:00:00,6.19,6.21,6.18,6.18,480800.0,3.8818,3.8944,3.8756,3.8756,480800.0
2012-11-12 15:10:00,6.18,6.19,6.16,6.17,190800.0,3.8756,3.8818,3.863,3.8693,190800.0
2012-11-12 15:20:00,6.16,6.17,6.16,6.17,68100.0,3.863,3.8693,3.863,3.8693,68100.0
2012-11-12 15:30:00,6.17,6.18,6.16,6.18,146600.0,3.8693,3.8756,3.863,3.8756,146600.0
2012-11-12 15:40:00,6.18,6.19,6.17,6.18,353500.0,3.8756,3.8818,3.8693,3.8756,353500.0
2012-11-12 15:50:00,6.18,6.18,6.16,6.17,545800.0,3.8756,3.8756,3.863,3.8693,545800.0
2012-11-13 09:30:00,6.14,6.15,6.06,6.13,431100.0,3.8505,3.8568,3.8003,3.8442,431100.0
2012-11-13 09:40:00,6.13,6.17,6.12,6.17,272900.0,3.8442,3.8693,3.8379,3.8693,272900.0
2012-11-13 09:50:00,6.17,6.21,6.15,6.19,752000.0,3.8693,3.8944,3.8568,3.8818,752000.0
2012-11-13 10:00:00,6.18,6.2,6.16,6.19,233700.0,3.8756,3.8881,3.863,3.8818,233700.0
2012-11-13 10:10:00,6.19,6.22,6.18,6.18,252900.0,3.8818,3.9007,3.8756,3.8756,252900.0
2012-11-13 10:20:00,6.18,6.2,6.17,6.17,152500.0,3.8756,3.8881,3.8693,3.8693,152500.0
2012-11-13 10:30:00,6.17,6.18,6.16,6.16,139700.0,3.8693,3.8756,3.863,3.863,139700.0
2012-11-13 10:40:00,6.17,6.18,6.14,6.18,235800.0,3.8693,3.8756,3.8505,3.8756,235800.0
2012-11-13 10:50:00,6.18,6.2,6.17,6.2,337700.0,3.8756,3.8881,3.8693,3.8881,337700.0
2012-11-13 11:00:00,6.2,6.23,6.18,6.21,432800.0,3.8881,3.9069,3.8756,3.8944,432800.0
2012-11-13 11:10:00,6.21,6.22,6.2,6.22,131100.0,3.8944,3.9007,3.8881,3.9007,131100.0
2012-11-13 11:20:00,6.22,6.23,6.2,6.21,131600.0,3.9007,3.9069,3.8881,3.8944,131600.0
2012-11-13 11:30:00,6.21,6.21,6.19,6.2,71500.0,3.8944,3.8944,3.8818,3.8881,71500.0
2012-11-13 11:40:00,6.2,6.2,6.19,6.2,79300.0,3.8881,3.8881,3.8818,3.8881,79300.0
2012-11-13 11:50:00,6.2,6.21,6.19,6.21,106200.0,3.8881,3.8944,3.8818,3.8944,106200.0
2012-11-13 12:00:00,6.21,6.22,6.18,6.18,599600.0,3.8944,3.9007,3.8756,3.8756,599600.0
2012-11-13 12:10:00,6.18,6.19,6.17,6.19,50500.0,3.8756,3.8818,3.8693,3.8818,50500.0
2012-11-13 12:20:00,6.19,6.19,6.17,6.17,227100.0,3.8818,3.8818,3.8693,3.8693,227100.0
2012-11-13 12:30:00,6.18,6.18,6.16,6.17,82300.0,3.8756,3.8756,3.863,3.8693,82300.0
2012-11-13 12:40:00,6.17,6.18,6.16,6.17,123600.0,3.8693,3.8756,3.863,3.8693,123600.0
2012-11-13 12:50:00,6.18,6.18,6.17,6.18,26800.0,3.8756,3.8756,3.8693,3.8756,26800.0
2012-11-13 13:00:00,6.18,6.18,6.17,6.18,43900.0,3.8756,3.8756,3.8693,3.8756,43900.0
2012-11-13 13:10:00,6.18,6.19,6.17,6.19,92000.0,3.8756,3.8818,3.8693,3.8818,92000.0
2012-11-13 13:20:00,6.19,6.19,6.18,6.18,27600.0,3.8818,3.8818,3.8756,3.8756,27600.0
2012-11-13 13:30:00,6.19,6.19,6.15,6.15,509300.0,3.8818,3.8818,3.8568,3.8568,509300.0
2012-11-13 13:40:00,6.15,6.17,6.15,6.17,70900.0,3.8568,3.8693,3.8568,3.8693,70900.0
2012-11-13 13:50:00,6.17,6.18,6.16,6.17,188700.0,3.8693,3.8756,3.863,3.8693,188700.0
2012-11-13 14:00:00,6.17,6.18,6.16,6.17,79800.0,3.8693,3.8756,3.863,3.8693,79800.0
2012-11-13 14:10:00,6.17,6.18,6.16,6.17,122700.0,3.8693,3.8756,3.863,3.8693,122700.0
2012-11-13 14:20:00,6.17,6.17,6.16,6.17,57700.0,3.8693,3.8693,3.863,3.8693,57700.0
2012-11-13 14:30:00,6.17,6.17,6.15,6.16,164300.0,3.8693,3.8693,3.8568,3.863,164300.0
2012-11-13 14:40:00,6.16,6.16,6.13,6.14,245300.0,3.863,3.863,3.8442,3.8505,245300.0
2012-11-13 14:50:00,6.14,6.15,6.14,6.15,64000.0,3.8505,3.8568,3.8505,3.8568,64000.0
2012-11-13 15:00:00,6.15,6.15,6.12,6.13,231000.0,3.8568,3.8568,3.8379,3.8442,231000.0
2012-11-13 15:10:00,6.13,6.13,6.1,6.1,208300.0,3.8442,3.8442,3.8254,3.8254,208300.0
2012-11-13 15:20:00,6.11,6.12,6.09,6.11,284700.0,3.8317,3.8379,3.8191,3.8317,284700.0
2012-11-13 15:30:00,6.11,6.11,6.1,6.1,143800.0,3.8317,3.8317,3.8254,3.8254,143800.0
2012-11-13 15:40:00,6.1,6.11,6.1,6.1,178900.0,3.8254,3.8317,3.8254,3.8254,178900.0
2012-11-13 15:50:00,6.1,6.1,6.08,6.09,877800.0,3.8254,3.8254,3.8129,3.8191,877800.0
2012-11-14 09:30:00,6.1,6.15,6.08,6.08,189700.0,3.8254,3.8568,3.8129,3.8129,189700.0
2012-11-14 09:40:00,6.08,6.11,6.06,6.1,688300.0,3.8129,3.8317,3.8003,3.8254,688300.0
2012-11-14 09:50:00,6.1,6.1,6.05,6.06,585900.0,3.8254,3.8254,3.7941,3.8003,585900.0
2012-11-14 10:00:00,6.06,6.1,6.06,6.08,223100.0,3.8003,3.8254,3.8003,3.8129,223100.0
2012-11-14 10:10:00,6.09,6.1,6.04,6.05,791900.0,3.8191,3.8254,3.7878,3.7941,791900.0
2012-11-14 10:20:00,6.06,6.08,6.05,6.08,275800.0,3.8003,3.8129,3.7941,3.8129,275800.0
2012-11-14 10:30:00,6.08,6.08,6.06,6.07,137000.0,3.8129,3.8129,3.8003,3.8066,137000.0
2012-11-14 10:40:00,6.06,6.07,6.05,6.06,176700.0,3.8003,3.8066,3.7941,3.8003,176700.0
2012-11-14 10:50:00,6.06,6.06,6.03,6.05,189500.0,3.8003,3.8003,3.7815,3.7941,189500.0
2012-11-14 11:00:00,6.05,6.07,6.03,6.07,207500.0,3.7941,3.8066,3.7815,3.8066,207500.0
2012-11-14 11:10:00,6.07,6.09,6.06,6.08,541600.0,3.8066,3.8191,3.8003,3.8129,541600.0
2012-11-14 11:20:00,6.09,6.09,6.06,6.08,300500.0,3.8191,3.8191,3.8003,3.8129,300500.0
2012-11-14 11:30:00,6.08,6.09,6.05,6.06,198600.0,3.8129,3.8191,3.7941,3.8003,198600.0
2012-11-14 11:40:00,6.06,6.07,6.05,6.07,75300.0,3.8003,3.8066,3.7941,3.8066,75300.0
2012-11-14 11:50:00,6.06,6.07,6.06,6.07,40100.0,3.8003,3.8066,3.8003,3.8066,40100.0
2012-11-14 12:00:00,6.07,6.07,6.06,6.07,59000.0,3.8066,3.8066,3.8003,3.8066,59000.0
2012-11-14 12:10:00,6.07,6.07,6.05,6.07,368300.0,3.8066,3.8066,3.7941,3.8066,368300.0
2012-11-14 12:20:00,6.07,6.07,6.06,6.06,52500.0,3.8066,3.8066,3.8003,3.8003,52500.0
2012-11-14 12:30:00,6.06,6.08,6.06,6.07,357300.0,3.8003,3.8129,3.8003,3.8066,357300.0
2012-11-14 12:40:00,6.08,6.08,6.07,6.08,21700.0,3.8129,3.8129,3.8066,3.8129,21700.0
2012-11-14 12:50:00,6.07,6.08,6.07,6.07,37900.0,3.8066,3.8129,3.8066,3.8066,37900.0
2012-11-14 13:00:00,6.08,6.08,6.05,6.06,123000.0,3.8129,3.8129,3.7941,3.8003,123000.0
2012-11-14 13:10:00,6.06,6.07,6.06,6.07,79100.0,3.8003,3.8066,3.8003,3.8066,79100.0
2012-11-14 13:20:00,6.07,6.07,6.06,6.07,39900.0,3.8066,3.8066,3.8003,3.8066,39900.0
2012-11-14 13:30:00,6.07,6.09,6.05,6.07,234800.0,3.8066,3.8191,3.7941,3.8066,234800.0
2012-11-14 13:40:00,6.07,6.09,6.07,6.08,90600.0,3.8066,3.8191,3.8066,3.8129,90600.0
2012-11-14 13:50:00,6.08,6.08,6.07,6.07,59100.0,3.8129,3.8129,3.8066,3.8066,59100.0
2012-11-14 14:00:00,6.08,6.09,6.07,6.08,79500.0,3.8129,3.8191,3.8066,3.8129,79500.0
2012-11-14 14:10:00,6.08,6.08,6.05,6.06,132400.0,3.8129,3.8129,3.7941,3.8003,132400.0
2012-11-14 14:20:00,6.06,6.07,6.05,6.07,265600.0,3.8003,3.8066,3.7941,3.8066,265600.0
2012-11-14 14:30:00,6.07,6.07,6.04,6.06,206700.0,3.8066,3.8066,3.7878,3.8003,206700.0
2012-11-14 14:40:00,6.05,6.06,6.03,6.03,126600.0,3.7941,3.8003,3.7815,3.7815,126600.0
2012-11-14 14:50:00,6.03,6.04,6.03,6.04,65000.0,3.7815,3.7878,3.7815,3.7878,65000.0
2012-11-14 15:00:00,6.03,6.04,5.99,5.99,784200.0,3.7815,3.7878,3.7564,3.7564,784200.0
2012-11-14 15:10:00,6.0,6.0,5.97,5.98,386100.0,3.7627,3.7627,3.7439,3.7502,386100.0
2012-11-14 15:20:00,5.98,5.99,5.95,5.99,591700.0,3.7502,3.7564,3.7313,3.7564,591700.0
2012-11-14 15:30:00,5.99,5.99,5.96,5.96,425600.0,3.7564,3.7564,3.7376,3.7376,425600.0
2012-11-14 15:40:00,5.96,5.97,5.91,5.94,821300.0,3.7376,3.7439,3.7063,3.7251,821300.0
2012-11-14 15:50:00,5.94,5.94,5.91,5.93,2066100.0,3.7251,3.7251,3.7063,3.7188,2066100.0
2012-11-15 09:30:00,5.88,5.92,5.81,5.83,2439400.0,3.6874,3.7125,3.6435,3.6561,2439400.0
2012-11-15 09:40:00,5.83,5.88,5.82,5.83,968500.0,3.6561,3.6874,3.6498,3.6561,968500.0
2012-11-15 09:50:00,5.83,5.83,5.81,5.83,470200.0,3.6561,3.6561,3.6435,3.6561,470200.0
2012-11-15 10:00:00,5.83,5.91,5.81,5.91,853200.0,3.6561,3.7063,3.6435,3.7063,853200.0
2012-11-15 10:10:00,5.91,5.92,5.89,5.91,810700.0,3.7063,3.7125,3.6937,3.7063,810700.0
2012-11-15 10:20:00,5.91,5.91,5.88,5.89,259300.0,3.7063,3.7063,3.6874,3.6937,259300.0
2012-11-15 10:30:00,5.89,5.92,5.88,5.9,428400.0,3.6937,3.7125,3.6874,3.7,428400.0
2012-11-15 10:40:00,5.89,5.9,5.86,5.86,236900.0,3.6937,3.7,3.6749,3.6749,236900.0
2012-11-15 10:50:00,5.87,5.88,5.86,5.87,359000.0,3.6812,3.6874,3.6749,3.6812,359000.0
2012-11-15 11:00:00,5.87,5.88,5.85,5.85,320800.0,3.6812,3.6874,3.6686,3.6686,320800.0
2012-11-15 11:10:00,5.85,5.87,5.84,5.85,329000.0,3.6686,3.6812,3.6624,3.6686,329000.0
2012-11-15 11:20:00,5.85,5.87,5.85,5.85,273800.0,3.6686,3.6812,3.6686,3.6686,273800.0
2012-11-15 11:30:00,5.85,5.87,5.85,5.87,329700.0,3.6686,3.6812,3.6686,3.6812,329700.0
2012-11-15 11:40:00,5.87,5.87,5.86,5.87,122200.0,3.6812,3.6812,3.6749,3.6812,122200.0
2012-11-15 11:50:00,5.87,5.89,5.86,5.89,334600.0,3.6812,3.6937,3.6749,3.6937,334600.0
2012-11-15 12:00:00,5.89,5.89,5.88,5.89,139300.0,3.6937,3.6937,3.6874,3.6937,139300.0
2012-11-15 12:10:00,5.89,5.89,5.87,5.87,118700.0,3.6937,3.6937,3.6812,3.6812,118700.0
2012-11-15 12:20:00,5.88,5.88,5.87,5.88,76600.0,3.6874,3.6874,3.6812,3.6874,76600.0
2012-11-15 12:30:00,5.88,5.89,5.87,5.88,332200.0,3.6874,3.6937,3.6812,3.6874,332200.0
2012-11-15 12:40:00,5.89,5.89,5.88,5.88,330300.0,3.6937,3.6937,3.6874,3.6874,330300.0
2012-11-15 12:50:00,5.89,5.89,5.88,5.88,91400.0,3.6937,3.6937,3.6874,3.6874,91400.0
2012-11-15 13:00:00,5.89,5.89,5.87,5.89,296100.0,3.6937,3.6937,3.6812,3.6937,296100.0
2012-11-15 13:10:00,5.89,5.89,5.88,5.89,107100.0,3.6937,3.6937,3.6874,3.6937,107100.0
2012-11-15 13:20:00,5.89,5.91,5.88,5.91,239800.0,3.6937,3.7063,3.6874,3.7063,239800.0
2012-11-15 13:30:00,5.91,5.93,5.9,5.93,188700.0,3.7063,3.7188,3.7,3.7188,188700.0
2012-11-15 13:40:00,5.93,5.95,5.92,5.95,198400.0,3.7188,3.7313,3.7125,3.7313,198400.0
2012-11-15 13:50:00,5.95,5.97,5.94,5.96,209400.0,3.7313,3.7439,3.7251,3.7376,209400.0
2012-11-15 14:00:00,5.96,5.96,5.92,5.92,393800.0,3.7376,3.7376,3.7125,3.7125,393800.0
2012-11-15 14:10:00,5.93,5.93,5.91,5.91,158600.0,3.7188,3.7188,3.7063,3.7063,158600.0
2012-11-15 14:20:00,5.91,5.92,5.91,5.91,68600.0,3.7063,3.7125,3.7063,3.7063,68600.0
2012-11-15 14:30:00,5.92,5.92,5.9,5.91,192000.0,3.7125,3.7125,3.7,3.7063,192000.0
2012-11-15 14:40:00,5.91,5.91,5.88,5.88,250700.0,3.7063,3.7063,3.6874,3.6874,250700.0
2012-11-15 14:50:00,5.89,5.89,5.88,5.88,277000.0,3.6937,3.6937,3.6874,3.6874,277000.0
2012-11-15 15:00:00,5.89,5.9,5.87,5.88,1112800.0,3.6937,3.7,3.6812,3.6874,1112800.0
2012-11-15 15:10:00,5.88,5.9,5.88,5.9,262400.0,3.6874,3.7,3.6874,3.7,262400.0
2012-11-15 15:20:00,5.9,5.9,5.89,5.89,167900.0,3.7,3.7,3.6937,3.6937,167900.0
2012-11-15 15:30:00,5.9,5.9,5.88,5.9,397500.0,3.7,3.7,3.6874,3.7,397500.0
2012-11-15 15:40:00,5.9,5.92,5.9,5.92,423000.0,3.7,3.7125,3.7,3.7125,423000.0
2012-11-15 15:50:00,5.91,5.92,5.89,5.9,1441200.0,3.7063,3.7125,3.6937,3.7,1441200.0
2012-11-16 09:30:00,5.94,5.99,5.91,5.97,814500.0,3.7251,3.7564,3.7063,3.7439,814500.0
2012-11-16 09:40:00,5.98,5.98,5.93,5.94,158300.0,3.7502,3.7502,3.7188,3.7251,158300.0
2012-11-16 09:50:00,5.94,5.95,5.93,5.95,264500.0,3.7251,3.7313,3.7188,3.7313,264500.0
2012-11-16 10:00:00,5.95,5.95,5.9,5.93,330800.0,3.7313,3.7313,3.7,3.7188,330800.0
2012-11-16 10:10:00,5.93,5.95,5.92,5.93,194600.0,3.7188,3.7313,3.7125,3.7188,194600.0
2012-11-16 10:20:00,5.94,5.94,5.93,5.94,33000.0,3.7251,3.7251,3.7188,3.7251,33000.0
2012-11-16 10:30:00,5.94,5.97,5.93,5.96,376300.0,3.7251,3.7439,3.7188,3.7376,376300.0
2012-11-16 10:40:00,5.96,5.97,5.95,5.95,96100.0,3.7376,3.7439,3.7313,3.7313,96100.0
2012-11-16 10:50:00,5.95,5.96,5.94,5.94,528000.0,3.7313,3.7376,3.7251,3.7251,528000.0
2012-11-16 11:00:00,5.94,5.94,5.93,5.93,602600.0,3.7251,3.7251,3.7188,3.7188,602600.0
2012-11-16 11:10:00,5.93,5.94,5.92,5.93,250100.0,3.7188,3.7251,3.7125,3.7188,250100.0
2012-11-16 11:20:00,5.93,5.94,5.91,5.91,314000.0,3.7188,3.7251,3.7063,3.7063,314000.0
2012-11-16 11:30:00,5.92,5.93,5.91,5.93,155300.0,3.7125,3.7188,3.7063,3.7188,155300.0
2012-11-16 11:40:00,5.93,5.96,5.91,5.92,1170700.0,3.7188,3.7376,3.7063,3.7125,1170700.0
2012-11-16 11:50:00,5.92,5.94,5.92,5.94,438800.0,3.7125,3.7251,3.7125,3.7251,438800.0
2012-11-16 12:00:00,5.94,5.96,5.94,5.96,412500.0,3.7251,3.7376,3.7251,3.7376,412500.0
2012-11-16 12:10:00,5.96,5.97,5.95,5.96,123400.0,3.7376,3.7439,3.7313,3.7376,123400.0
2012-11-16 12:20:00,5.96,5.98,5.95,5.98,303600.0,3.7376,3.7502,3.7313,3.7502,303600.0
2012-11-16 12:30:00,5.98,5.99,5.97,5.97,102200.0,3.7502,3.7564,3.7439,3.7439,102200.0
2012-11-16 12:40:00,5.98,5.99,5.97,5.99,169200.0,3.7502,3.7564,3.7439,3.7564,169200.0
2012-11-16 12:50:00,5.99,5.99,5.97,5.98,92200.0,3.7564,3.7564,3.7439,3.7502,92200.0
2012-11-16 13:00:00,5.98,6.0,5.97,5.99,206000.0,3.7502,3.7627,3.7439,3.7564,206000.0
2012-11-16 13:10:00,5.99,5.99,5.96,5.97,246300.0,3.7564,3.7564,3.7376,3.7439,246300.0
2012-11-16 13:20:00,5.97,5.98,5.96,5.98,82400.0,3.7439,3.7502,3.7376,3.7502,82400.0
2012-11-16 13:30:00,5.98,5.98,5.96,5.98,167300.0,3.7502,3.7502,3.7376,3.7502,167300.0
2012-11-16 13:40:00,5.97,5.98,5.97,5.98,91600.0,3.7439,3.7502,3.7439,3.7502,91600.0
2012-11-16 13:50:00,5.98,6.0,5.97,6.0,158700.0,3.7502,3.7627,3.7439,3.7627,158700.0
2012-11-16 14:00:00,5.99,6.0,5.98,5.99,101900.0,3.7564,3.7627,3.7502,3.7564,101900.0
2012-11-16 14:10:00,5.99,5.99,5.97,5.98,150000.0,3.7564,3.7564,3.7439,3.7502,150000.0
2012-11-16 14:20:00,5.98,5.98,5.96,5.96,154700.0,3.7502,3.7502,3.7376,3.7376,154700.0
2012-11-16 14:30:00,5.96,5.97,5.95,5.96,252200.0,3.7376,3.7439,3.7313,3.7376,252200.0
2012-11-16 14:40:00,5.96,5.98,5.95,5.98,195300.0,3.7376,3.7502,3.7313,3.7502,195300.0
2012-11-16 14:50:00,5.98,5.98,5.97,5.98,127800.0,3.7502,3.7502,3.7439,3.7502,127800.0
2012-11-16 15:00:00,5.98,5.98,5.97,5.98,111900.0,3.7502,3.7502,3.7439,3.7502,111900.0
2012-11-16 15:10:00,5.98,5.99,5.97,5.99,150100.0,3.7502,3.7564,3.7439,3.7564,150100.0
2012-11-16 15:20:00,5.99,6.0,5.98,5.99,335400.0,3.7564,3.7627,3.7502,3.7564,335400.0
2012-11-16 15:30:00,5.98,5.99,5.98,5.99,119800.0,3.7502,3.7564,3.7502,3.7564,119800.0
2012-11-16 15:40:00,5.99,6.03,5.98,6.0,1014200.0,3.7564,3.7815,3.7502,3.7627,1014200.0
2012-11-16 15:50:00,6.01,6.02,5.99,6.01,2375200.0,3.769,3.7752,3.7564,3.769,2375200.0
2012-11-19 09:30:00,6.1,6.17,6.1,6.12,492000.0,3.8254,3.8693,3.8254,3.8379,492000.0
2012-11-19 09:40:00,6.13,6.15,6.12,6.15,270300.0,3.8442,3.8568,3.8379,3.8568,270300.0
2012-11-19 09:50:00,6.14,6.15,6.13,6.14,87200.0,3.8505,3.8568,3.8442,3.8505,87200.0
2012-11-19 10:00:00,6.14,6.14,6.11,6.11,412000.0,3.8505,3.8505,3.8317,3.8317,412000.0
2012-11-19 10:10:00,6.12,6.13,6.11,6.13,118300.0,3.8379,3.8442,3.8317,3.8442,118300.0
2012-11-19 10:20:00,6.13,6.15,6.11,6.11,301200.0,3.8442,3.8568,3.8317,3.8317,301200.0
2012-11-19 10:30:00,6.11,6.12,6.1,6.11,442300.0,3.8317,3.8379,3.8254,3.8317,442300.0
2012-11-19 10:40:00,6.11,6.12,6.1,6.11,519700.0,3.8317,3.8379,3.8254,3.8317,519700.0
2012-11-19 10:50:00,6.12,6.12,6.11,6.11,48600.0,3.8379,3.8379,3.8317,3.8317,48600.0
2012-11-19 11:00:00,6.11,6.12,6.1,6.11,237800.0,3.8317,3.8379,3.8254,3.8317,237800.0
2012-11-19 11:10:00,6.11,6.14,6.1,6.12,225000.0,3.8317,3.8505,3.8254,3.8379,225000.0
2012-11-19 11:20:00,6.12,6.13,6.11,6.11,130800.0,3.8379,3.8442,3.8317,3.8317,130800.0
2012-11-19 11:30:00,6.12,6.12,6.1,6.11,136100.0,3.8379,3.8379,3.8254,3.8317,136100.0
2012-11-19 11:40:00,6.11,6.11,6.1,6.11,44300.0,3.8317,3.8317,3.8254,3.8317,44300.0
2012-11-19 11:50:00,6.11,6.12,6.1,6.1,295300.0,3.8317,3.8379,3.8254,3.8254,295300.0
2012-11-19 12:00:00,6.11,6.11,6.09,6.1,1390000.0,3.8317,3.8317,3.8191,3.8254,1390000.0
2012-11-19 12:10:00,6.1,6.1,6.09,6.1,167600.0,3.8254,3.8254,3.8191,3.8254,167600.0
2012-11-19 12:20:00,6.1,6.1,6.08,6.09,455400.0,3.8254,3.8254,3.8129,3.8191,455400.0
2012-11-19 12:30:00,6.1,6.1,6.09,6.1,100000.0,3.8254,3.8254,3.8191,3.8254,100000.0
2012-11-19 12:40:00,6.1,6.1,6.08,6.08,237900.0,3.8254,3.8254,3.8129,3.8129,237900.0
2012-11-19 12:50:00,6.08,6.09,6.08,6.08,20700.0,3.8129,3.8191,3.8129,3.8129,20700.0
2012-11-19 13:00:00,6.08,6.1,6.08,6.09,114400.0,3.8129,3.8254,3.8129,3.8191,114400.0
2012-11-19 13:10:00,6.1,6.1,6.09,6.1,39300.0,3.8254,3.8254,3.8191,3.8254,39300.0
2012-11-19 13:20:00,6.09,6.1,6.08,6.08,135800.0,3.8191,3.8254,3.8129,3.8129,135800.0
2012-11-19 13:30:00,6.08,6.09,6.08,6.09,38800.0,3.8129,3.8191,3.8129,3.8191,38800.0
2012-11-19 13:40:00,6.08,6.09,6.08,6.09,36200.0,3.8129,3.8191,3.8129,3.8191,36200.0
2012-11-19 13:50:00,6.08,6.09,6.08,6.08,53600.0,3.8129,3.8191,3.8129,3.8129,53600.0
2012-11-19 14:00:00,6.08,6.09,6.08,6.09,52500.0,3.8129,3.8191,3.8129,3.8191,52500.0
2012-11-19 14:10:00,6.09,6.09,6.08,6.09,38500.0,3.8191,3.8191,3.8129,3.8191,38500.0
2012-11-19 14:20:00,6.08,6.09,6.08,6.09,34300.0,3.8129,3.8191,3.8129,3.8191,34300.0
2012-11-19 14:30:00,6.08,6.09,6.08,6.08,91700.0,3.8129,3.8191,3.8129,3.8129,91700.0
2012-11-19 14:40:00,6.08,6.12,6.08,6.12,378100.0,3.8129,3.8379,3.8129,3.8379,378100.0
2012-11-19 14:50:00,6.12,6.12,6.09,6.09,686300.0,3.8379,3.8379,3.8191,3.8191,686300.0
2012-11-19 15:00:00,6.09,6.1,6.08,6.08,78000.0,3.8191,3.8254,3.8129,3.8129,78000.0
2012-11-19 15:10:00,6.08,6.1,6.08,6.1,296300.0,3.8129,3.8254,3.8129,3.8254,296300.0
2012-11-19 15:20:00,6.1,6.1,6.09,6.1,234500.0,3.8254,3.8254,3.8191,3.8254,234500.0
2012-11-19 15:30:00,6.1,6.11,6.09,6.1,312000.0,3.8254,3.8317,3.8191,3.8254,312000.0
2012-11-19 15:40:00,6.1,6.1,6.09,6.09,373500.0,3.8254,3.8254,3.8191,3.8191,373500.0
2012-11-19 15:50:00,6.1,6.12,6.09,6.11,1807700.0,3.8254,3.8379,3.8191,3.8317,1807700.0
2012-11-20 09:30:00,6.1,6.1,6.07,6.07,129000.0,3.8254,3.8254,3.8066,3.8066,129000.0
2012-11-20 09:40:00,6.08,6.09,6.06,6.09,110100.0,3.8129,3.8191,3.8003,3.8191,110100.0
2012-11-20 09:50:00,6.08,6.12,6.08,6.12,172800.0,3.8129,3.8379,3.8129,3.8379,172800.0
2012-11-20 10:00:00,6.12,6.13,6.11,6.11,204200.0,3.8379,3.8442,3.8317,3.8317,204200.0
2012-11-20 10:10:00,6.11,6.16,6.11,6.15,1002600.0,3.8317,3.863,3.8317,3.8568,1002600.0
2012-11-20 10:20:00,6.15,6.15,6.13,6.14,289900.0,3.8568,3.8568,3.8442,3.8505,289900.0
2012-11-20 10:30:00,6.14,6.17,6.13,6.16,784400.0,3.8505,3.8693,3.8442,3.863,784400.0
2012-11-20 10:40:00,6.15,6.17,6.15,6.16,578000.0,3.8568,3.8693,3.8568,3.863,578000.0
2012-11-20 10:50:00,6.16,6.17,6.13,6.13,379200.0,3.863,3.8693,3.8442,3.8442,379200.0
2012-11-20 11:00:00,6.14,6.14,6.11,6.12,327600.0,3.8505,3.8505,3.8317,3.8379,327600.0
2012-11-20 11:10:00,6.11,6.12,6.11,6.11,55800.0,3.8317,3.8379,3.8317,3.8317,55800.0
2012-11-20 11:20:00,6.12,6.13,6.11,6.12,223200.0,3.8379,3.8442,3.8317,3.8379,223200.0
2012-11-20 11:30:00,6.12,6.13,6.12,6.12,52300.0,3.8379,3.8442,3.8379,3.8379,52300.0
2012-11-20 11:40:00,6.12,6.13,6.12,6.12,60500.0,3.8379,3.8442,3.8379,3.8379,60500.0
2012-11-20 11:50:00,6.13,6.14,6.11,6.12,388800.0,3.8442,3.8505,3.8317,3.8379,388800.0
2012-11-20 12:00:00,6.12,6.13,6.12,6.12,91300.0,3.8379,3.8442,3.8379,3.8379,91300.0
2012-11-20 12:10:00,6.12,6.14,6.12,6.12,397100.0,3.8379,3.8505,3.8379,3.8379,397100.0
2012-11-20 12:20:00,6.12,6.13,6.12,6.12,66100.0,3.8379,3.8442,3.8379,3.8379,66100.0
2012-11-20 12:30:00,6.12,6.13,6.11,6.11,80700.0,3.8379,3.8442,3.8317,3.8317,80700.0
2012-11-20 12:40:00,6.11,6.12,6.09,6.11,280300.0,3.8317,3.8379,3.8191,3.8317,280300.0
2012-11-20 12:50:00,6.11,6.11,6.1,6.1,78800.0,3.8317,3.8317,3.8254,3.8254,78800.0
2012-11-20 13:00:00,6.1,6.11,6.08,6.1,256400.0,3.8254,3.8317,3.8129,3.8254,256400.0
2012-11-20 13:10:00,6.1,6.1,6.05,6.06,489900.0,3.8254,3.8254,3.7941,3.8003,489900.0
2012-11-20 13:20:00,6.07,6.09,6.05,6.06,917000.0,3.8066,3.8191,3.7941,3.8003,917000.0
2012-11-20 13:30:00,6.06,6.07,6.06,6.07,64700.0,3.8003,3.8066,3.8003,3.8066,64700.0
2012-11-20 13:40:00,6.07,6.07,6.06,6.06,59100.0,3.8066,3.8066,3.8003,3.8003,59100.0
2012-11-20 13:50:00,6.07,6.08,6.06,6.08,143800.0,3.8066,3.8129,3.8003,3.8129,143800.0
2012-11-20 14:00:00,6.08,6.1,6.07,6.09,163400.0,3.8129,3.8254,3.8066,3.8191,163400.0
2012-11-20 14:10:00,6.1,6.12,6.09,6.11,971700.0,3.8254,3.8379,3.8191,3.8317,971700.0
2012-11-20 14:20:00,6.11,6.12,6.1,6.12,129400.0,3.8317,3.8379,3.8254,3.8379,129400.0
2012-11-20 14:30:00,6.12,6.12,6.1,6.1,144600.0,3.8379,3.8379,3.8254,3.8254,144600.0
2012-11-20 14:40:00,6.1,6.11,6.08,6.1,515200.0,3.8254,3.8317,3.8129,3.8254,515200.0
2012-11-20 14:50:00,6.1,6.1,6.08,6.09,184800.0,3.8254,3.8254,3.8129,3.8191,184800.0
2012-11-20 15:00:00,6.08,6.11,6.08,6.11,738800.0,3.8129,3.8317,3.8129,3.8317,738800.0
2012-11-20 15:10:00,6.1,6.11,6.1,6.11,442400.0,3.8254,3.8317,3.8254,3.8317,442400.0
2012-11-20 15:20:00,6.11,6.11,6.09,6.11,618500.0,3.8317,3.8317,3.8191,3.8317,618500.0
2012-11-20 15:30:00,6.11,6.11,6.1,6.1,205300.0,3.8317,3.8317,3.8254,3.8254,205300.0
2012-11-20 15:40:00,6.1,6.13,6.1,6.13,582300.0,3.8254,3.8442,3.8254,3.8442,582300.0
2012-11-20 15:50:00,6.13,6.15,6.12,6.15,845400.0,3.8442,3.8568,3.8379,3.8568,845400.0
2012-11-21 09:30:00,6.14,6.16,6.1,6.14,244600.0,3.8505,3.863,3.8254,3.8505,244600.0
2012-11-21 09:40:00,6.15,6.15,6.13,6.15,130700.0,3.8568,3.8568,3.8442,3.8568,130700.0
2012-11-21 09:50:00,6.14,6.15,6.12,6.12,88200.0,3.8505,3.8568,3.8379,3.8379,88200.0
2012-11-21 10:00:00,6.12,6.13,6.09,6.09,162500.0,3.8379,3.8442,3.8191,3.8191,162500.0
2012-11-21 10:10:00,6.1,6.11,6.09,6.11,163500.0,3.8254,3.8317,3.8191,3.8317,163500.0
2012-11-21 10:20:00,6.11,6.11,6.08,6.1,283400.0,3.8317,3.8317,3.8129,3.8254,283400.0
2012-11-21 10:30:00,6.1,6.1,6.08,6.08,93500.0,3.8254,3.8254,3.8129,3.8129,93500.0
2012-11-21 10:40:00,6.08,6.08,6.06,6.08,216800.0,3.8129,3.8129,3.8003,3.8129,216800.0
2012-11-21 10:50:00,6.08,6.08,6.07,6.07,56900.0,3.8129,3.8129,3.8066,3.8066,56900.0
2012-11-21 11:00:00,6.07,6.08,6.06,6.06,99100.0,3.8066,3.8129,3.8003,3.8003,99100.0
2012-11-21 11:10:00,6.06,6.08,6.06,6.08,180200.0,3.8003,3.8129,3.8003,3.8129,180200.0
2012-11-21 11:20:00,6.07,6.08,6.07,6.08,35100.0,3.8066,3.8129,3.8066,3.8129,35100.0
2012-11-21 11:30:00,6.07,6.08,6.06,6.07,106700.0,3.8066,3.8129,3.8003,3.8066,106700.0
2012-11-21 11:40:00,6.06,6.07,6.06,6.06,77600.0,3.8003,3.8066,3.8003,3.8003,77600.0
2012-11-21 11:50:00,6.06,6.07,6.05,6.05,120100.0,3.8003,3.8066,3.7941,3.7941,120100.0
2012-11-21 12:00:00,6.06,6.07,6.05,6.07,87200.0,3.8003,3.8066,3.7941,3.8066,87200.0
2012-11-21 12:10:00,6.07,6.08,6.07,6.08,72000.0,3.8066,3.8129,3.8066,3.8129,72000.0
2012-11-21 12:20:00,6.08,6.11,6.08,6.1,233800.0,3.8129,3.8317,3.8129,3.8254,233800.0
2012-11-21 12:30:00,6.11,6.12,6.1,6.12,165300.0,3.8317,3.8379,3.8254,3.8379,165300.0
2012-11-21 12:40:00,6.12,6.12,6.11,6.12,44200.0,3.8379,3.8379,3.8317,3.8379,44200.0
2012-11-21 12:50:00,6.12,6.12,6.11,6.11,79000.0,3.8379,3.8379,3.8317,3.8317,79000.0
2012-11-21 13:00:00,6.12,6.12,6.11,6.12,95000.0,3.8379,3.8379,3.8317,3.8379,95000.0
2012-11-21 13:10:00,6.12,6.12,6.11,6.12,33400.0,3.8379,3.8379,3.8317,3.8379,33400.0
2012-11-21 13:20:00,6.12,6.12,6.11,6.12,48800.0,3.8379,3.8379,3.8317,3.8379,48800.0
2012-11-21 13:30:00,6.12,6.12,6.11,6.12,80500.0,3.8379,3.8379,3.8317,3.8379,80500.0
2012-11-21 13:40:00,6.12,6.12,6.11,6.12,24800.0,3.8379,3.8379,3.8317,3.8379,24800.0
2012-11-21 13:50:00,6.12,6.12,6.11,6.12,27900.0,3.8379,3.8379,3.8317,3.8379,27900.0
2012-11-21 14:00:00,6.12,6.12,6.11,6.12,116900.0,3.8379,3.8379,3.8317,3.8379,116900.0
2012-11-21 14:10:00,6.12,6.12,6.11,6.12,184200.0,3.8379,3.8379,3.8317,3.8379,184200.0
2012-11-21 14:20:00,6.12,6.13,6.09,6.12,376800.0,3.8379,3.8442,3.8191,3.8379,376800.0
2012-11-21 14:30:00,6.12,6.12,6.11,6.11,21700.0,3.8379,3.8379,3.8317,3.8317,21700.0
2012-11-21 14:40:00,6.12,6.12,6.11,6.11,48300.0,3.8379,3.8379,3.8317,3.8317,48300.0
2012-11-21 14:50:00,6.11,6.12,6.11,6.12,57900.0,3.8317,3.8379,3.8317,3.8379,57900.0
2012-11-21 15:00:00,6.12,6.13,6.11,6.13,175600.0,3.8379,3.8442,3.8317,3.8442,175600.0
2012-11-21 15:10:00,6.13,6.14,6.13,6.14,120300.0,3.8442,3.8505,3.8442,3.8505,120300.0
2012-11-21 15:20:00,6.14,6.14,6.11,6.12,131100.0,3.8505,3.8505,3.8317,3.8379,131100.0
2012-11-21 15:30:00,6.11,6.12,6.1,6.11,92100.0,3.8317,3.8379,3.8254,3.8317,92100.0
2012-11-21 15:40:00,6.11,6.11,6.1,6.11,99200.0,3.8317,3.8317,3.8254,3.8317,99200.0
2012-11-21 15:50:00,6.11,6.11,6.1,6.11,410400.0,3.8317,3.8317,3.8254,3.8317,410400.0
2012-11-23 09:30:00,6.17,6.17,6.14,6.16,74700.0,3.8693,3.8693,3.8505,3.863,74700.0
2012-11-23 09:40:00,6.16,6.18,6.15,6.18,105700.0,3.863,3.8756,3.8568,3.8756,105700.0
2012-11-23 09:50:00,6.18,6.2,6.17,6.19,270600.0,3.8756,3.8881,3.8693,3.8818,270600.0
2012-11-23 10:00:00,6.19,6.2,6.19,6.19,84500.0,3.8818,3.8881,3.8818,3.8818,84500.0
2012-11-23 10:10:00,6.2,6.2,6.19,6.2,148600.0,3.8881,3.8881,3.8818,3.8881,148600.0
2012-11-23 10:20:00,6.2,6.2,6.19,6.2,57300.0,3.8881,3.8881,3.8818,3.8881,57300.0
2012-11-23 10:30:00,6.2,6.2,6.19,6.19,34600.0,3.8881,3.8881,3.8818,3.8818,34600.0
2012-11-23 10:40:00,6.2,6.2,6.19,6.19,50300.0,3.8881,3.8881,3.8818,3.8818,50300.0
2012-11-23 10:50:00,6.2,6.21,6.19,6.21,206200.0,3.8881,3.8944,3.8818,3.8944,206200.0
2012-11-23 11:00:00,6.21,6.22,6.18,6.19,216000.0,3.8944,3.9007,3.8756,3.8818,216000.0
2012-11-23 11:10:00,6.19,6.19,6.18,6.18,102100.0,3.8818,3.8818,3.8756,3.8756,102100.0
2012-11-23 11:20:00,6.18,6.19,6.17,6.18,155300.0,3.8756,3.8818,3.8693,3.8756,155300.0
2012-11-23 11:30:00,6.17,6.18,6.16,6.16,106400.0,3.8693,3.8756,3.863,3.863,106400.0
2012-11-23 11:40:00,6.17,6.18,6.16,6.18,79100.0,3.8693,3.8756,3.863,3.8756,79100.0
2012-11-23 11:50:00,6.18,6.2,6.17,6.2,128600.0,3.8756,3.8881,3.8693,3.8881,128600.0
2012-11-23 12:00:00,6.2,6.2,6.18,6.19,125800.0,3.8881,3.8881,3.8756,3.8818,125800.0
2012-11-23 12:10:00,6.19,6.19,6.18,6.19,22000.0,3.8818,3.8818,3.8756,3.8818,22000.0
2012-11-23 12:20:00,6.19,6.2,6.18,6.2,77500.0,3.8818,3.8881,3.8756,3.8881,77500.0
2012-11-23 12:30:00,6.2,6.22,6.19,6.22,89100.0,3.8881,3.9007,3.8818,3.9007,89100.0
2012-11-23 12:40:00,6.22,6.23,6.2,6.21,183600.0,3.9007,3.9069,3.8881,3.8944,183600.0
2012-11-23 12:50:00,6.21,6.23,6.2,6.23,305100.0,3.8944,3.9069,3.8881,3.9069,305100.0
2012-11-26 09:30:00,6.17,6.2,6.13,6.13,439500.0,3.8693,3.8881,3.8442,3.8442,439500.0
2012-11-26 09:40:00,6.13,6.17,6.13,6.16,774400.0,3.8442,3.8693,3.8442,3.863,774400.0
2012-11-26 09:50:00,6.16,6.19,6.14,6.18,641500.0,3.863,3.8818,3.8505,3.8756,641500.0
2012-11-26 10:00:00,6.18,6.22,6.17,6.19,407700.0,3.8756,3.9007,3.8693,3.8818,407700.0
2012-11-26 10:10:00,6.18,6.19,6.18,6.19,150100.0,3.8756,3.8818,3.8756,3.8818,150100.0
2012-11-26 10:20:00,6.19,6.2,6.18,6.18,200300.0,3.8818,3.8881,3.8756,3.8756,200300.0
2012-11-26 10:30:00,6.18,6.19,6.18,6.19,44900.0,3.8756,3.8818,3.8756,3.8818,44900.0
2012-11-26 10:40:00,6.18,6.2,6.18,6.19,259500.0,3.8756,3.8881,3.8756,3.8818,259500.0
2012-11-26 10:50:00,6.19,6.2,6.17,6.18,452700.0,3.8818,3.8881,3.8693,3.8756,452700.0
2012-11-26 11:00:00,6.17,6.21,6.16,6.2,809300.0,3.8693,3.8944,3.863,3.8881,809300.0
2012-11-26 11:10:00,6.2,6.2,6.18,6.2,822300.0,3.8881,3.8881,3.8756,3.8881,822300.0
2012-11-26 11:20:00,6.2,6.21,6.18,6.19,1192400.0,3.8881,3.8944,3.8756,3.8818,1192400.0
2012-11-26 11:30:00,6.19,6.21,6.19,6.21,142700.0,3.8818,3.8944,3.8818,3.8944,142700.0
2012-11-26 11:40:00,6.21,6.23,6.2,6.23,313100.0,3.8944,3.9069,3.8881,3.9069,313100.0
2012-11-26 11:50:00,6.23,6.24,6.21,6.23,1249300.0,3.9069,3.9132,3.8944,3.9069,1249300.0
2012-11-26 12:00:00,6.23,6.24,6.16,6.23,280800.0,3.9069,3.9132,3.863,3.9069,280800.0
2012-11-26 12:10:00,6.24,6.27,6.23,6.25,531000.0,3.9132,3.932,3.9069,3.9195,531000.0
2012-11-26 12:20:00,6.25,6.26,6.24,6.25,131400.0,3.9195,3.9257,3.9132,3.9195,131400.0
2012-11-26 12:30:00,6.25,6.26,6.25,6.25,105800.0,3.9195,3.9257,3.9195,3.9195,105800.0
2012-11-26 12:40:00,6.25,6.26,6.24,6.24,144600.0,3.9195,3.9257,3.9132,3.9132,144600.0
2012-11-26 12:50:00,6.24,6.26,6.24,6.25,288300.0,3.9132,3.9257,3.9132,3.9195,288300.0
2012-11-26 13:00:00,6.25,6.25,6.24,6.24,39200.0,3.9195,3.9195,3.9132,3.9132,39200.0
2012-11-26 13:10:00,6.25,6.26,6.24,6.25,289600.0,3.9195,3.9257,3.9132,3.9195,289600.0
2012-11-26 13:20:00,6.26,6.26,6.24,6.25,46200.0,3.9257,3.9257,3.9132,3.9195,46200.0
2012-11-26 13:30:00,6.25,6.25,6.24,6.25,23800.0,3.9195,3.9195,3.9132,3.9195,23800.0
2012-11-26 13:40:00,6.24,6.26,6.23,6.25,223800.0,3.9132,3.9257,3.9069,3.9195,223800.0
2012-11-26 13:50:00,6.25,6.26,6.25,6.25,43400.0,3.9195,3.9257,3.9195,3.9195,43400.0
2012-11-26 14:00:00,6.25,6.26,6.25,6.25,49900.0,3.9195,3.9257,3.9195,3.9195,49900.0
2012-11-26 14:10:00,6.26,6.26,6.25,6.26,36000.0,3.9257,3.9257,3.9195,3.9257,36000.0
2012-11-26 14:20:00,6.25,6.26,6.25,6.25,48600.0,3.9195,3.9257,3.9195,3.9195,48600.0
2012-11-26 14:30:00,6.26,6.26,6.24,6.25,1022700.0,3.9257,3.9257,3.9132,3.9195,1022700.0
2012-11-26 14:40:00,6.25,6.29,6.24,6.28,1819500.0,3.9195,3.9446,3.9132,3.9383,1819500.0
2012-11-26 14:50:00,6.28,6.29,6.27,6.28,926600.0,3.9383,3.9446,3.932,3.9383,926600.0
2012-11-26 15:00:00,6.28,6.28,6.26,6.26,322700.0,3.9383,3.9383,3.9257,3.9257,322700.0
2012-11-26 15:10:00,6.26,6.27,6.25,6.25,66700.0,3.9257,3.932,3.9195,3.9195,66700.0
2012-11-26 15:20:00,6.25,6.26,6.24,6.24,194700.0,3.9195,3.9257,3.9132,3.9132,194700.0
2012-11-26 15:30:00,6.24,6.25,6.24,6.25,107300.0,3.9132,3.9195,3.9132,3.9195,107300.0
2012-11-26 15:40:00,6.24,6.27,6.24,6.27,419300.0,3.9132,3.932,3.9132,3.932,419300.0
2012-11-26 15:50:00,6.27,6.32,6.25,6.3,4626000.0,3.932,3.9634,3.9195,3.9508,4626000.0
2012-11-27 09:30:00,6.3,6.32,6.28,6.32,742900.0,3.9508,3.9634,3.9383,3.9634,742900.0
2012-11-27 09:40:00,6.32,6.33,6.29,6.31,234800.0,3.9634,3.9696,3.9446,3.9571,234800.0
2012-11-27 09:50:00,6.31,6.33,6.3,6.32,363800.0,3.9571,3.9696,3.9508,3.9634,363800.0
2012-11-27 10:00:00,6.31,6.32,6.29,6.3,170300.0,3.9571,3.9634,3.9446,3.9508,170300.0
2012-11-27 10:10:00,6.3,6.31,6.27,6.27,195200.0,3.9508,3.9571,3.932,3.932,195200.0
2012-11-27 10:20:00,6.28,6.3,6.26,6.26,630400.0,3.9383,3.9508,3.9257,3.9257,630400.0
2012-11-27 10:30:00,6.26,6.27,6.23,6.24,531200.0,3.9257,3.932,3.9069,3.9132,531200.0
2012-11-27 10:40:00,6.23,6.24,6.2,6.21,639300.0,3.9069,3.9132,3.8881,3.8944,639300.0
2012-11-27 10:50:00,6.21,6.24,6.21,6.23,197900.0,3.8944,3.9132,3.8944,3.9069,197900.0
2012-11-27 11:00:00,6.24,6.27,6.23,6.25,1224100.0,3.9132,3.932,3.9069,3.9195,1224100.0
2012-11-27 11:10:00,6.25,6.26,6.25,6.26,122800.0,3.9195,3.9257,3.9195,3.9257,122800.0
2012-11-27 11:20:00,6.26,6.29,6.26,6.29,952700.0,3.9257,3.9446,3.9257,3.9446,952700.0
2012-11-27 11:30:00,6.29,6.31,6.28,6.3,659500.0,3.9446,3.9571,3.9383,3.9508,659500.0
2012-11-27 11:40:00,6.31,6.31,6.3,6.3,135900.0,3.9571,3.9571,3.9508,3.9508,135900.0
2012-11-27 11:50:00,6.31,6.33,6.3,6.31,257800.0,3.9571,3.9696,3.9508,3.9571,257800.0
2012-11-27 12:00:00,6.32,6.33,6.31,6.32,250400.0,3.9634,3.9696,3.9571,3.9634,250400.0
2012-11-27 12:10:00,6.31,6.32,6.3,6.31,123500.0,3.9571,3.9634,3.9508,3.9571,123500.0
2012-11-27 12:20:00,6.3,6.32,6.3,6.31,217700.0,3.9508,3.9634,3.9508,3.9571,217700.0
2012-11-27 12:30:00,6.31,6.31,6.3,6.31,44000.0,3.9571,3.9571,3.9508,3.9571,44000.0
2012-11-27 12:40:00,6.3,6.32,6.3,6.31,247300.0,3.9508,3.9634,3.9508,3.9571,247300.0
2012-11-27 12:50:00,6.32,6.32,6.29,6.31,321400.0,3.9634,3.9634,3.9446,3.9571,321400.0
2012-11-27 13:00:00,6.31,6.31,6.28,6.29,334300.0,3.9571,3.9571,3.9383,3.9446,334300.0
2012-11-27 13:10:00,6.29,6.31,6.29,6.31,133200.0,3.9446,3.9571,3.9446,3.9571,133200.0
2012-11-27 13:20:00,6.31,6.31,6.27,6.28,160500.0,3.9571,3.9571,3.932,3.9383,160500.0
2012-11-27 13:30:00,6.27,6.29,6.27,6.28,83600.0,3.932,3.9446,3.932,3.9383,83600.0
2012-11-27 13:40:00,6.27,6.29,6.27,6.29,67700.0,3.932,3.9446,3.932,3.9446,67700.0
2012-11-27 13:50:00,6.28,6.29,6.27,6.28,61900.0,3.9383,3.9446,3.932,3.9383,61900.0
2012-11-27 14:00:00,6.28,6.28,6.26,6.27,321600.0,3.9383,3.9383,3.9257,3.932,321600.0
2012-11-27 14:10:00,6.27,6.27,6.26,6.26,77400.0,3.932,3.932,3.9257,3.9257,77400.0
2012-11-27 14:20:00,6.27,6.27,6.23,6.23,367400.0,3.932,3.932,3.9069,3.9069,367400.0
2012-11-27 14:30:00,6.23,6.25,6.22,6.23,184600.0,3.9069,3.9195,3.9007,3.9069,184600.0
2012-11-27 14:40:00,6.22,6.24,6.21,6.23,316400.0,3.9007,3.9132,3.8944,3.9069,316400.0
2012-11-27 14:50:00,6.23,6.25,6.22,6.23,496800.0,3.9069,3.9195,3.9007,3.9069,496800.0
2012-11-27 15:00:00,6.23,6.24,6.21,6.23,351700.0,3.9069,3.9132,3.8944,3.9069,351700.0
2012-11-27 15:10:00,6.23,6.23,6.21,6.21,200500.0,3.9069,3.9069,3.8944,3.8944,200500.0
2012-11-27 15:20:00,6.21,6.22,6.21,6.21,138300.0,3.8944,3.9007,3.8944,3.8944,138300.0
2012-11-27 15:30:00,6.21,6.22,6.19,6.19,296100.0,3.8944,3.9007,3.8818,3.8818,296100.0
2012-11-27 15:40:00,6.19,6.2,6.19,6.2,224600.0,3.8818,3.8881,3.8818,3.8881,224600.0
2012-11-27 15:50:00,6.2,6.2,6.17,6.19,1193100.0,3.8881,3.8881,3.8693,3.8818,1193100.0
2012-11-28 09:30:00,6.18,6.21,6.17,6.19,396100.0,3.8756,3.8944,3.8693,3.8818,396100.0
2012-11-28 09:40:00,6.19,6.19,6.16,6.17,349100.0,3.8818,3.8818,3.863,3.8693,349100.0
2012-11-28 09:50:00,6.18,6.19,6.17,6.18,361300.0,3.8756,3.8818,3.8693,3.8756,361300.0
2012-11-28 10:00:00,6.18,6.18,6.14,6.14,260100.0,3.8756,3.8756,3.8505,3.8505,260100.0
2012-11-28 10:10:00,6.14,6.16,6.14,6.15,155200.0,3.8505,3.863,3.8505,3.8568,155200.0
2012-11-28 10:20:00,6.16,6.19,6.15,6.17,268300.0,3.863,3.8818,3.8568,3.8693,268300.0
2012-11-28 10:30:00,6.17,6.23,6.16,6.21,352900.0,3.8693,3.9069,3.863,3.8944,352900.0
2012-11-28 10:40:00,6.21,6.23,6.19,6.22,289900.0,3.8944,3.9069,3.8818,3.9007,289900.0
2012-11-28 10:50:00,6.21,6.22,6.19,6.2,310800.0,3.8944,3.9007,3.8818,3.8881,310800.0
2012-11-28 11:00:00,6.19,6.21,6.18,6.2,334800.0,3.8818,3.8944,3.8756,3.8881,334800.0
2012-11-28 11:10:00,6.2,6.22,6.19,6.21,160500.0,3.8881,3.9007,3.8818,3.8944,160500.0
2012-11-28 11:20:00,6.21,6.22,6.19,6.2,175600.0,3.8944,3.9007,3.8818,3.8881,175600.0
2012-11-28 11:30:00,6.2,6.2,6.18,6.18,416700.0,3.8881,3.8881,3.8756,3.8756,416700.0
2012-11-28 11:40:00,6.18,6.19,6.16,6.16,316900.0,3.8756,3.8818,3.863,3.863,316900.0
2012-11-28 11:50:00,6.16,6.18,6.15,6.15,389600.0,3.863,3.8756,3.8568,3.8568,389600.0
2012-11-28 12:00:00,6.16,6.16,6.13,6.14,258800.0,3.863,3.863,3.8442,3.8505,258800.0
2012-11-28 12:10:00,6.15,6.2,6.14,6.17,414300.0,3.8568,3.8881,3.8505,3.8693,414300.0
2012-11-28 12:20:00,6.18,6.19,6.17,6.18,163500.0,3.8756,3.8818,3.8693,3.8756,163500.0
2012-11-28 12:30:00,6.18,6.2,6.18,6.18,129300.0,3.8756,3.8881,3.8756,3.8756,129300.0
2012-11-28 12:40:00,6.19,6.19,6.18,6.18,90100.0,3.8818,3.8818,3.8756,3.8756,90100.0
2012-11-28 12:50:00,6.18,6.19,6.17,6.18,179300.0,3.8756,3.8818,3.8693,3.8756,179300.0
2012-11-28 13:00:00,6.18,6.18,6.16,6.17,171300.0,3.8756,3.8756,3.863,3.8693,171300.0
2012-11-28 13:10:00,6.17,6.17,6.16,6.16,95300.0,3.8693,3.8693,3.863,3.863,95300.0
2012-11-28 13:20:00,6.16,6.17,6.15,6.16,84500.0,3.863,3.8693,3.8568,3.863,84500.0
2012-11-28 13:30:00,6.16,6.18,6.16,6.18,173500.0,3.863,3.8756,3.863,3.8756,173500.0
2012-11-28 13:40:00,6.18,6.18,6.16,6.16,102900.0,3.8756,3.8756,3.863,3.863,102900.0
2012-11-28 13:50:00,6.16,6.17,6.15,6.16,124200.0,3.863,3.8693,3.8568,3.863,124200.0
2012-11-28 14:00:00,6.15,6.16,6.14,6.15,225000.0,3.8568,3.863,3.8505,3.8568,225000.0
2012-11-28 14:10:00,6.15,6.15,6.13,6.14,124200.0,3.8568,3.8568,3.8442,3.8505,124200.0
2012-11-28 14:20:00,6.14,6.14,6.13,6.14,147900.0,3.8505,3.8505,3.8442,3.8505,147900.0
2012-11-28 14:30:00,6.14,6.16,6.13,6.15,254100.0,3.8505,3.863,3.8442,3.8568,254100.0
2012-11-28 14:40:00,6.16,6.16,6.14,6.15,155800.0,3.863,3.863,3.8505,3.8568,155800.0
2012-11-28 14:50:00,6.15,6.15,6.14,6.14,97500.0,3.8568,3.8568,3.8505,3.8505,97500.0
2012-11-28 15:00:00,6.15,6.17,6.14,6.16,287100.0,3.8568,3.8693,3.8505,3.863,287100.0
2012-11-28 15:10:00,6.16,6.17,6.16,6.16,178100.0,3.863,3.8693,3.863,3.863,178100.0
2012-11-28 15:20:00,6.17,6.18,6.16,6.17,312400.0,3.8693,3.8756,3.863,3.8693,312400.0
2012-11-28 15:30:00,6.17,6.18,6.16,6.18,431000.0,3.8693,3.8756,3.863,3.8756,431000.0
2012-11-28 15:40:00,6.17,6.18,6.16,6.17,327500.0,3.8693,3.8756,3.863,3.8693,327500.0
2012-11-28 15:50:00,6.17,6.17,6.15,6.15,1304100.0,3.8693,3.8693,3.8568,3.8568,1304100.0
2012-11-29 09:30:00,6.2,6.23,6.17,6.18,546800.0,3.8881,3.9069,3.8693,3.8756,546800.0
2012-11-29 09:40:00,6.19,6.22,6.18,6.2,460400.0,3.8818,3.9007,3.8756,3.8881,460400.0
2012-11-29 09:50:00,6.2,6.21,6.19,6.19,140500.0,3.8881,3.8944,3.8818,3.8818,140500.0
2012-11-29 10:00:00,6.2,6.22,6.17,6.18,479200.0,3.8881,3.9007,3.8693,3.8756,479200.0
2012-11-29 10:10:00,6.18,6.19,6.16,6.19,639800.0,3.8756,3.8818,3.863,3.8818,639800.0
2012-11-29 10:20:00,6.19,6.2,6.18,6.19,1243900.0,3.8818,3.8881,3.8756,3.8818,1243900.0
2012-11-29 10:30:00,6.19,6.19,6.18,6.18,90500.0,3.8818,3.8818,3.8756,3.8756,90500.0
2012-11-29 10:40:00,6.18,6.2,6.17,6.2,519100.0,3.8756,3.8881,3.8693,3.8881,519100.0
2012-11-29 10:50:00,6.2,6.21,6.19,6.19,159600.0,3.8881,3.8944,3.8818,3.8818,159600.0
2012-11-29 11:00:00,6.19,6.2,6.19,6.2,144300.0,3.8818,3.8881,3.8818,3.8881,144300.0
2012-11-29 11:10:00,6.2,6.21,6.2,6.21,245000.0,3.8881,3.8944,3.8881,3.8944,245000.0
2012-11-29 11:20:00,6.2,6.21,6.2,6.2,64800.0,3.8881,3.8944,3.8881,3.8881,64800.0
2012-11-29 11:30:00,6.21,6.22,6.2,6.2,172800.0,3.8944,3.9007,3.8881,3.8881,172800.0
2012-11-29 11:40:00,6.2,6.21,6.16,6.18,490000.0,3.8881,3.8944,3.863,3.8756,490000.0
2012-11-29 11:50:00,6.18,6.19,6.16,6.16,189500.0,3.8756,3.8818,3.863,3.863,189500.0
2012-11-29 12:00:00,6.16,6.18,6.16,6.18,150000.0,3.863,3.8756,3.863,3.8756,150000.0
2012-11-29 12:10:00,6.18,6.2,6.17,6.19,124600.0,3.8756,3.8881,3.8693,3.8818,124600.0
2012-11-29 12:20:00,6.19,6.2,6.18,6.19,72800.0,3.8818,3.8881,3.8756,3.8818,72800.0
2012-11-29 12:30:00,6.19,6.2,6.18,6.19,30300.0,3.8818,3.8881,3.8756,3.8818,30300.0
2012-11-29 12:40:00,6.18,6.19,6.18,6.19,28300.0,3.8756,3.8818,3.8756,3.8818,28300.0
2012-11-29 12:50:00,6.18,6.19,6.18,6.19,9600.0,3.8756,3.8818,3.8756,3.8818,9600.0
2012-11-29 13:00:00,6.19,6.19,6.18,6.18,135400.0,3.8818,3.8818,3.8756,3.8756,135400.0
2012-11-29 13:10:00,6.19,6.19,6.17,6.17,51900.0,3.8818,3.8818,3.8693,3.8693,51900.0
2012-11-29 13:20:00,6.18,6.18,6.17,6.18,98300.0,3.8756,3.8756,3.8693,3.8756,98300.0
2012-11-29 13:30:00,6.18,6.2,6.18,6.2,90100.0,3.8756,3.8881,3.8756,3.8881,90100.0
2012-11-29 13:40:00,6.2,6.2,6.19,6.2,75600.0,3.8881,3.8881,3.8818,3.8881,75600.0
2012-11-29 13:50:00,6.2,6.2,6.19,6.2,33500.0,3.8881,3.8881,3.8818,3.8881,33500.0
2012-11-29 14:00:00,6.19,6.2,6.18,6.19,120000.0,3.8818,3.8881,3.8756,3.8818,120000.0
2012-11-29 14:10:00,6.19,6.2,6.17,6.18,442800.0,3.8818,3.8881,3.8693,3.8756,442800.0
2012-11-29 14:20:00,6.18,6.18,6.17,6.18,134000.0,3.8756,3.8756,3.8693,3.8756,134000.0
2012-11-29 14:30:00,6.18,6.18,6.17,6.18,309400.0,3.8756,3.8756,3.8693,3.8756,309400.0
2012-11-29 14:40:00,6.18,6.18,6.17,6.18,64600.0,3.8756,3.8756,3.8693,3.8756,64600.0
2012-11-29 14:50:00,6.18,6.18,6.17,6.18,119300.0,3.8756,3.8756,3.8693,3.8756,119300.0
2012-11-29 15:00:00,6.18,6.18,6.15,6.16,418200.0,3.8756,3.8756,3.8568,3.863,418200.0
2012-11-29 15:10:00,6.17,6.17,6.15,6.15,174200.0,3.8693,3.8693,3.8568,3.8568,174200.0
2012-11-29 15:20:00,6.15,6.16,6.13,6.15,377900.0,3.8568,3.863,3.8442,3.8568,377900.0
2012-11-29 15:30:00,6.15,6.16,6.14,6.16,439900.0,3.8568,3.863,3.8505,3.863,439900.0
2012-11-29 15:40:00,6.16,6.16,6.15,6.16,392600.0,3.863,3.863,3.8568,3.863,392600.0
2012-11-29 15:50:00,6.16,6.16,6.15,6.16,525100.0,3.863,3.863,3.8568,3.863,525100.0
2012-11-30 09:30:00,6.18,6.19,6.14,6.16,142600.0,3.8756,3.8818,3.8505,3.863,142600.0
2012-11-30 09:40:00,6.16,6.19,6.15,6.17,234900.0,3.863,3.8818,3.8568,3.8693,234900.0
2012-11-30 09:50:00,6.17,6.18,6.15,6.16,164100.0,3.8693,3.8756,3.8568,3.863,164100.0
2012-11-30 10:00:00,6.17,6.17,6.15,6.15,160000.0,3.8693,3.8693,3.8568,3.8568,160000.0
2012-11-30 10:10:00,6.16,6.17,6.14,6.17,197200.0,3.863,3.8693,3.8505,3.8693,197200.0
2012-11-30 10:20:00,6.17,6.17,6.16,6.16,71300.0,3.8693,3.8693,3.863,3.863,71300.0
2012-11-30 10:30:00,6.16,6.17,6.15,6.16,90300.0,3.863,3.8693,3.8568,3.863,90300.0
2012-11-30 10:40:00,6.15,6.16,6.14,6.14,140400.0,3.8568,3.863,3.8505,3.8505,140400.0
2012-11-30 10:50:00,6.14,6.17,6.14,6.17,224600.0,3.8505,3.8693,3.8505,3.8693,224600.0
2012-11-30 11:00:00,6.16,6.17,6.15,6.15,212100.0,3.863,3.8693,3.8568,3.8568,212100.0
2012-11-30 11:10:00,6.16,6.17,6.15,6.16,92300.0,3.863,3.8693,3.8568,3.863,92300.0
2012-11-30 11:20:00,6.16,6.16,6.15,6.16,74000.0,3.863,3.863,3.8568,3.863,74000.0
2012-11-30 11:30:00,6.16,6.16,6.15,6.15,51600.0,3.863,3.863,3.8568,3.8568,51600.0
2012-11-30 11:40:00,6.15,6.16,6.15,6.16,55800.0,3.8568,3.863,3.8568,3.863,55800.0
2012-11-30 11:50:00,6.15,6.16,6.15,6.16,38100.0,3.8568,3.863,3.8568,3.863,38100.0
2012-11-30 12:00:00,6.15,6.16,6.15,6.15,37800.0,3.8568,3.863,3.8568,3.8568,37800.0
2012-11-30 12:10:00,6.15,6.16,6.15,6.16,57500.0,3.8568,3.863,3.8568,3.863,57500.0
2012-11-30 12:20:00,6.16,6.16,6.15,6.16,28800.0,3.863,3.863,3.8568,3.863,28800.0
2012-11-30 12:30:00,6.16,6.16,6.15,6.16,49700.0,3.863,3.863,3.8568,3.863,49700.0
2012-11-30 12:40:00,6.16,6.16,6.14,6.15,211900.0,3.863,3.863,3.8505,3.8568,211900.0
2012-11-30 12:50:00,6.15,6.15,6.14,6.15,32400.0,3.8568,3.8568,3.8505,3.8568,32400.0
2012-11-30 13:00:00,6.15,6.16,6.14,6.16,63200.0,3.8568,3.863,3.8505,3.863,63200.0
2012-11-30 13:10:00,6.16,6.16,6.15,6.16,36000.0,3.863,3.863,3.8568,3.863,36000.0
2012-11-30 13:20:00,6.16,6.17,6.15,6.17,125700.0,3.863,3.8693,3.8568,3.8693,125700.0
2012-11-30 13:30:00,6.17,6.17,6.15,6.17,330900.0,3.8693,3.8693,3.8568,3.8693,330900.0
2012-11-30 13:40:00,6.17,6.17,6.15,6.16,217400.0,3.8693,3.8693,3.8568,3.863,217400.0
2012-11-30 13:50:00,6.16,6.17,6.15,6.16,468800.0,3.863,3.8693,3.8568,3.863,468800.0
2012-11-30 14:00:00,6.16,6.16,6.15,6.16,114400.0,3.863,3.863,3.8568,3.863,114400.0
2012-11-30 14:10:00,6.16,6.16,6.15,6.15,126200.0,3.863,3.863,3.8568,3.8568,126200.0
2012-11-30 14:20:00,6.16,6.16,6.15,6.16,98100.0,3.863,3.863,3.8568,3.863,98100.0
2012-11-30 14:30:00,6.16,6.17,6.14,6.14,1029000.0,3.863,3.8693,3.8505,3.8505,1029000.0
2012-11-30 14:40:00,6.15,6.16,6.14,6.16,682000.0,3.8568,3.863,3.8505,3.863,682000.0
2012-11-30 14:50:00,6.15,6.16,6.13,6.14,601700.0,3.8568,3.863,3.8442,3.8505,601700.0
2012-11-30 15:00:00,6.15,6.15,6.14,6.14,59400.0,3.8568,3.8568,3.8505,3.8505,59400.0
2012-11-30 15:10:00,6.14,6.16,6.14,6.15,132900.0,3.8505,3.863,3.8505,3.8568,132900.0
2012-11-30 15:20:00,6.15,6.16,6.15,6.16,37200.0,3.8568,3.863,3.8568,3.863,37200.0
2012-11-30 15:30:00,6.16,6.16,6.15,6.16,126300.0,3.863,3.863,3.8568,3.863,126300.0
2012-11-30 15:40:00,6.16,6.18,6.15,6.18,254200.0,3.863,3.8756,3.8568,3.8756,254200.0
2012-11-30 15:50:00,6.18,6.18,6.15,6.16,1009200.0,3.8756,3.8756,3.8568,3.863,1009200.0
2012-12-03 09:30:00,6.18,6.2,6.17,6.2,634900.0,3.8756,3.8881,3.8693,3.8881,634900.0
2012-12-03 09:40:00,6.2,6.2,6.17,6.17,247000.0,3.8881,3.8881,3.8693,3.8693,247000.0
2012-12-03 09:50:00,6.18,6.18,6.16,6.17,117200.0,3.8756,3.8756,3.863,3.8693,117200.0
2012-12-03 10:00:00,6.16,6.17,6.14,6.15,618300.0,3.863,3.8693,3.8505,3.8568,618300.0
2012-12-03 10:10:00,6.14,6.15,6.13,6.15,356500.0,3.8505,3.8568,3.8442,3.8568,356500.0
2012-12-03 10:20:00,6.15,6.15,6.12,6.12,567300.0,3.8568,3.8568,3.8379,3.8379,567300.0
2012-12-03 10:30:00,6.12,6.15,6.11,6.13,703000.0,3.8379,3.8568,3.8317,3.8442,703000.0
2012-12-03 10:40:00,6.13,6.14,6.12,6.14,98200.0,3.8442,3.8505,3.8379,3.8505,98200.0
2012-12-03 10:50:00,6.14,6.14,6.11,6.12,643500.0,3.8505,3.8505,3.8317,3.8379,643500.0
2012-12-03 11:00:00,6.12,6.13,6.12,6.13,184400.0,3.8379,3.8442,3.8379,3.8442,184400.0
2012-12-03 11:10:00,6.13,6.14,6.12,6.14,119300.0,3.8442,3.8505,3.8379,3.8505,119300.0
2012-12-03 11:20:00,6.14,6.14,6.13,6.14,43100.0,3.8505,3.8505,3.8442,3.8505,43100.0
2012-12-03 11:30:00,6.13,6.17,6.13,6.16,226000.0,3.8442,3.8693,3.8442,3.863,226000.0
2012-12-03 11:40:00,6.16,6.17,6.15,6.17,94000.0,3.863,3.8693,3.8568,3.8693,94000.0
2012-12-03 11:50:00,6.17,6.17,6.16,6.17,56700.0,3.8693,3.8693,3.863,3.8693,56700.0
2012-12-03 12:00:00,6.17,6.17,6.16,6.16,61600.0,3.8693,3.8693,3.863,3.863,61600.0
2012-12-03 12:10:00,6.16,6.17,6.16,6.17,40100.0,3.863,3.8693,3.863,3.8693,40100.0
2012-12-03 12:20:00,6.16,6.17,6.16,6.16,27000.0,3.863,3.8693,3.863,3.863,27000.0
2012-12-03 12:30:00,6.17,6.18,6.16,6.18,205300.0,3.8693,3.8756,3.863,3.8756,205300.0
2012-12-03 12:40:00,6.18,6.18,6.17,6.18,21500.0,3.8756,3.8756,3.8693,3.8756,21500.0
2012-12-03 12:50:00,6.18,6.18,6.17,6.17,36700.0,3.8756,3.8756,3.8693,3.8693,36700.0
2012-12-03 13:00:00,6.17,6.18,6.16,6.16,162600.0,3.8693,3.8756,3.863,3.863,162600.0
2012-12-03 13:10:00,6.17,6.17,6.16,6.16,50300.0,3.8693,3.8693,3.863,3.863,50300.0
2012-12-03 13:20:00,6.17,6.17,6.16,6.17,87500.0,3.8693,3.8693,3.863,3.8693,87500.0
2012-12-03 13:30:00,6.17,6.17,6.15,6.16,182300.0,3.8693,3.8693,3.8568,3.863,182300.0
2012-12-03 13:40:00,6.15,6.16,6.15,6.15,89500.0,3.8568,3.863,3.8568,3.8568,89500.0
2012-12-03 13:50:00,6.16,6.16,6.15,6.16,158100.0,3.863,3.863,3.8568,3.863,158100.0
2012-12-03 14:00:00,6.16,6.17,6.15,6.16,234800.0,3.863,3.8693,3.8568,3.863,234800.0
2012-12-03 14:10:00,6.16,6.17,6.15,6.16,150300.0,3.863,3.8693,3.8568,3.863,150300.0
2012-12-03 14:20:00,6.17,6.17,6.15,6.16,207400.0,3.8693,3.8693,3.8568,3.863,207400.0
2012-12-03 14:30:00,6.15,6.16,6.13,6.13,171900.0,3.8568,3.863,3.8442,3.8442,171900.0
2012-12-03 14:40:00,6.13,6.14,6.13,6.13,49800.0,3.8442,3.8505,3.8442,3.8442,49800.0
2012-12-03 14:50:00,6.13,6.14,6.13,6.14,106000.0,3.8442,3.8505,3.8442,3.8505,106000.0
2012-12-03 15:00:00,6.13,6.17,6.13,6.13,664100.0,3.8442,3.8693,3.8442,3.8442,664100.0
2012-12-03 15:10:00,6.13,6.14,6.1,6.11,438800.0,3.8442,3.8505,3.8254,3.8317,438800.0
2012-12-03 15:20:00,6.11,6.14,6.1,6.13,718400.0,3.8317,3.8505,3.8254,3.8442,718400.0
2012-12-03 15:30:00,6.12,6.14,6.12,6.14,546500.0,3.8379,3.8505,3.8379,3.8505,546500.0
2012-12-03 15:40:00,6.14,6.14,6.12,6.13,600100.0,3.8505,3.8505,3.8379,3.8442,600100.0
2012-12-03 15:50:00,6.13,6.14,6.11,6.13,1119400.0,3.8442,3.8505,3.8317,3.8442,1119400.0
2012-12-04 09:30:00,6.13,6.16,6.1,6.13,287000.0,3.8442,3.863,3.8254,3.8442,287000.0
2012-12-04 09:40:00,6.13,6.14,6.1,6.1,236900.0,3.8442,3.8505,3.8254,3.8254,236900.0
2012-12-04 09:50:00,6.11,6.11,6.09,6.1,129800.0,3.8317,3.8317,3.8191,3.8254,129800.0
2012-12-04 10:00:00,6.1,6.11,6.09,6.11,759900.0,3.8254,3.8317,3.8191,3.8317,759900.0
2012-12-04 10:10:00,6.1,6.12,6.09,6.11,210600.0,3.8254,3.8379,3.8191,3.8317,210600.0
2012-12-04 10:20:00,6.12,6.12,6.07,6.07,261100.0,3.8379,3.8379,3.8066,3.8066,261100.0
2012-12-04 10:30:00,6.08,6.08,6.06,6.06,221200.0,3.8129,3.8129,3.8003,3.8003,221200.0
2012-12-04 10:40:00,6.06,6.08,6.06,6.08,131300.0,3.8003,3.8129,3.8003,3.8129,131300.0
2012-12-04 10:50:00,6.07,6.08,6.07,6.08,168400.0,3.8066,3.8129,3.8066,3.8129,168400.0
2012-12-04 11:00:00,6.08,6.08,6.05,6.05,686500.0,3.8129,3.8129,3.7941,3.7941,686500.0
2012-12-04 11:10:00,6.05,6.05,6.03,6.04,939500.0,3.7941,3.7941,3.7815,3.7878,939500.0
2012-12-04 11:20:00,6.04,6.06,6.04,6.04,796900.0,3.7878,3.8003,3.7878,3.7878,796900.0
2012-12-04 11:30:00,6.04,6.06,6.04,6.05,104400.0,3.7878,3.8003,3.7878,3.7941,104400.0
2012-12-04 11:40:00,6.05,6.08,6.05,6.07,283000.0,3.7941,3.8129,3.7941,3.8066,283000.0
2012-12-04 11:50:00,6.07,6.08,6.05,6.05,146700.0,3.8066,3.8129,3.7941,3.7941,146700.0
2012-12-04 12:00:00,6.05,6.06,6.03,6.03,134400.0,3.7941,3.8003,3.7815,3.7815,134400.0
2012-12-04 12:10:00,6.03,6.05,6.02,6.04,514900.0,3.7815,3.7941,3.7752,3.7878,514900.0
2012-12-04 12:20:00,6.04,6.06,6.03,6.04,292700.0,3.7878,3.8003,3.7815,3.7878,292700.0
2012-12-04 12:30:00,6.05,6.06,6.03,6.03,280400.0,3.7941,3.8003,3.7815,3.7815,280400.0
2012-12-04 12:40:00,6.03,6.05,6.03,6.04,154000.0,3.7815,3.7941,3.7815,3.7878,154000.0
2012-12-04 12:50:00,6.04,6.04,6.03,6.03,82300.0,3.7878,3.7878,3.7815,3.7815,82300.0
2012-12-04 13:00:00,6.03,6.03,5.99,6.0,475800.0,3.7815,3.7815,3.7564,3.7627,475800.0
2012-12-04 13:10:00,6.0,6.01,6.0,6.0,77300.0,3.7627,3.769,3.7627,3.7627,77300.0
2012-12-04 13:20:00,6.0,6.02,6.0,6.02,208900.0,3.7627,3.7752,3.7627,3.7752,208900.0
2012-12-04 13:30:00,6.02,6.03,6.0,6.01,655700.0,3.7752,3.7815,3.7627,3.769,655700.0
2012-12-04 13:40:00,6.01,6.03,6.01,6.02,119200.0,3.769,3.7815,3.769,3.7752,119200.0
2012-12-04 13:50:00,6.02,6.04,6.02,6.03,253800.0,3.7752,3.7878,3.7752,3.7815,253800.0
2012-12-04 14:00:00,6.03,6.04,6.02,6.03,175400.0,3.7815,3.7878,3.7752,3.7815,175400.0
2012-12-04 14:10:00,6.03,6.04,6.02,6.02,110500.0,3.7815,3.7878,3.7752,3.7752,110500.0
2012-12-04 14:20:00,6.02,6.03,6.02,6.02,92900.0,3.7752,3.7815,3.7752,3.7752,92900.0
2012-12-04 14:30:00,6.02,6.03,6.01,6.01,117000.0,3.7752,3.7815,3.769,3.769,117000.0
2012-12-04 14:40:00,6.01,6.03,6.01,6.02,692400.0,3.769,3.7815,3.769,3.7752,692400.0
2012-12-04 14:50:00,6.02,6.03,6.0,6.0,926000.0,3.7752,3.7815,3.7627,3.7627,926000.0
2012-12-04 15:00:00,6.01,6.02,6.0,6.01,1419300.0,3.769,3.7752,3.7627,3.769,1419300.0
2012-12-04 15:10:00,6.02,6.04,6.01,6.04,242700.0,3.7752,3.7878,3.769,3.7878,242700.0
2012-12-04 15:20:00,6.03,6.04,6.01,6.03,514300.0,3.7815,3.7878,3.769,3.7815,514300.0
2012-12-04 15:30:00,6.03,6.03,6.01,6.02,1058300.0,3.7815,3.7815,3.769,3.7752,1058300.0
2012-12-04 15:40:00,6.02,6.03,6.01,6.03,1117700.0,3.7752,3.7815,3.769,3.7815,1117700.0
2012-12-04 15:50:00,6.03,6.04,6.0,6.0,2384700.0,3.7815,3.7878,3.7627,3.7627,2384700.0
2012-12-05 09:30:00,6.04,6.09,6.04,6.08,312600.0,3.7878,3.8191,3.7878,3.8129,312600.0
2012-12-05 09:40:00,6.07,6.11,6.07,6.07,232400.0,3.8066,3.8317,3.8066,3.8066,232400.0
2012-12-05 09:50:00,6.07,6.08,6.07,6.08,89000.0,3.8066,3.8129,3.8066,3.8129,89000.0
2012-12-05 10:00:00,6.07,6.1,6.07,6.07,219400.0,3.8066,3.8254,3.8066,3.8066,219400.0
2012-12-05 10:10:00,6.07,6.09,6.07,6.09,116200.0,3.8066,3.8191,3.8066,3.8191,116200.0
2012-12-05 10:20:00,6.08,6.1,6.07,6.08,175800.0,3.8129,3.8254,3.8066,3.8129,175800.0
2012-12-05 10:30:00,6.08,6.08,6.07,6.08,192100.0,3.8129,3.8129,3.8066,3.8129,192100.0
2012-12-05 10:40:00,6.08,6.08,6.07,6.08,221400.0,3.8129,3.8129,3.8066,3.8129,221400.0
2012-12-05 10:50:00,6.08,6.08,6.06,6.08,335800.0,3.8129,3.8129,3.8003,3.8129,335800.0
2012-12-05 11:00:00,6.08,6.1,6.08,6.08,226800.0,3.8129,3.8254,3.8129,3.8129,226800.0
2012-12-05 11:10:00,6.08,6.1,6.08,6.1,237200.0,3.8129,3.8254,3.8129,3.8254,237200.0
2012-12-05 11:20:00,6.09,6.11,6.09,6.1,228300.0,3.8191,3.8317,3.8191,3.8254,228300.0
2012-12-05 11:30:00,6.1,6.13,6.1,6.12,734100.0,3.8254,3.8442,3.8254,3.8379,734100.0
2012-12-05 11:40:00,6.11,6.12,6.1,6.11,446500.0,3.8317,3.8379,3.8254,3.8317,446500.0
2012-12-05 11:50:00,6.12,6.15,6.11,6.14,911200.0,3.8379,3.8568,3.8317,3.8505,911200.0
2012-12-05 12:00:00,6.14,6.17,6.13,6.15,411600.0,3.8505,3.8693,3.8442,3.8568,411600.0
2012-12-05 12:10:00,6.15,6.15,6.14,6.14,137100.0,3.8568,3.8568,3.8505,3.8505,137100.0
2012-12-05 12:20:00,6.14,6.15,6.12,6.12,172000.0,3.8505,3.8568,3.8379,3.8379,172000.0
2012-12-05 12:30:00,6.13,6.15,6.13,6.15,105000.0,3.8442,3.8568,3.8442,3.8568,105000.0
2012-12-05 12:40:00,6.15,6.16,6.13,6.13,189800.0,3.8568,3.863,3.8442,3.8442,189800.0
2012-12-05 12:50:00,6.14,6.14,6.13,6.13,23600.0,3.8505,3.8505,3.8442,3.8442,23600.0
2012-12-05 13:00:00,6.14,6.14,6.13,6.14,57500.0,3.8505,3.8505,3.8442,3.8505,57500.0
2012-12-05 13:10:00,6.14,6.14,6.11,6.11,338400.0,3.8505,3.8505,3.8317,3.8317,338400.0
2012-12-05 13:20:00,6.12,6.12,6.1,6.12,181900.0,3.8379,3.8379,3.8254,3.8379,181900.0
2012-12-05 13:30:00,6.12,6.12,6.11,6.12,60100.0,3.8379,3.8379,3.8317,3.8379,60100.0
2012-12-05 13:40:00,6.12,6.13,6.11,6.13,210100.0,3.8379,3.8442,3.8317,3.8442,210100.0
2012-12-05 13:50:00,6.13,6.13,6.1,6.11,265500.0,3.8442,3.8442,3.8254,3.8317,265500.0
2012-12-05 14:00:00,6.1,6.13,6.1,6.12,538400.0,3.8254,3.8442,3.8254,3.8379,538400.0
2012-12-05 14:10:00,6.13,6.14,6.12,6.14,60200.0,3.8442,3.8505,3.8379,3.8505,60200.0
2012-12-05 14:20:00,6.14,6.14,6.12,6.13,103500.0,3.8505,3.8505,3.8379,3.8442,103500.0
2012-12-05 14:30:00,6.13,6.13,6.12,6.12,51200.0,3.8442,3.8442,3.8379,3.8379,51200.0
2012-12-05 14:40:00,6.13,6.13,6.12,6.13,76400.0,3.8442,3.8442,3.8379,3.8442,76400.0
2012-12-05 14:50:00,6.13,6.13,6.12,6.13,48800.0,3.8442,3.8442,3.8379,3.8442,48800.0
2012-12-05 15:00:00,6.13,6.13,6.12,6.13,180900.0,3.8442,3.8442,3.8379,3.8442,180900.0
2012-12-05 15:10:00,6.13,6.13,6.12,6.13,326100.0,3.8442,3.8442,3.8379,3.8442,326100.0
2012-12-05 15:20:00,6.13,6.13,6.11,6.13,381600.0,3.8442,3.8442,3.8317,3.8442,381600.0
2012-12-05 15:30:00,6.13,6.13,6.11,6.13,340700.0,3.8442,3.8442,3.8317,3.8442,340700.0
2012-12-05 15:40:00,6.13,6.13,6.11,6.11,377100.0,3.8442,3.8442,3.8317,3.8317,377100.0
2012-12-05 15:50:00,6.11,6.13,6.1,6.11,924100.0,3.8317,3.8442,3.8254,3.8317,924100.0
2012-12-06 09:30:00,6.09,6.13,6.07,6.1,223800.0,3.8191,3.8442,3.8066,3.8254,223800.0
2012-12-06 09:40:00,6.11,6.11,6.05,6.09,707300.0,3.8317,3.8317,3.7941,3.8191,707300.0
2012-12-06 09:50:00,6.1,6.1,6.08,6.1,204200.0,3.8254,3.8254,3.8129,3.8254,204200.0
2012-12-06 10:00:00,6.1,6.1,6.07,6.08,434900.0,3.8254,3.8254,3.8066,3.8129,434900.0
2012-12-06 10:10:00,6.08,6.1,6.08,6.09,347700.0,3.8129,3.8254,3.8129,3.8191,347700.0
2012-12-06 10:20:00,6.1,6.11,6.09,6.11,296300.0,3.8254,3.8317,3.8191,3.8317,296300.0
2012-12-06 10:30:00,6.11,6.12,6.1,6.12,141000.0,3.8317,3.8379,3.8254,3.8379,141000.0
2012-12-06 10:40:00,6.12,6.13,6.11,6.13,65300.0,3.8379,3.8442,3.8317,3.8442,65300.0
2012-12-06 10:50:00,6.13,6.14,6.1,6.11,130200.0,3.8442,3.8505,3.8254,3.8317,130200.0
2012-12-06 11:00:00,6.11,6.12,6.11,6.11,19100.0,3.8317,3.8379,3.8317,3.8317,19100.0
2012-12-06 11:10:00,6.12,6.12,6.1,6.12,88300.0,3.8379,3.8379,3.8254,3.8379,88300.0
2012-12-06 11:20:00,6.12,6.12,6.11,6.12,29900.0,3.8379,3.8379,3.8317,3.8379,29900.0
2012-12-06 11:30:00,6.12,6.13,6.11,6.12,93000.0,3.8379,3.8442,3.8317,3.8379,93000.0
2012-12-06 11:40:00,6.13,6.13,6.11,6.12,40100.0,3.8442,3.8442,3.8317,3.8379,40100.0
2012-12-06 11:50:00,6.12,6.12,6.11,6.11,27300.0,3.8379,3.8379,3.8317,3.8317,27300.0
2012-12-06 12:00:00,6.12,6.12,6.11,6.12,34300.0,3.8379,3.8379,3.8317,3.8379,34300.0
2012-12-06 12:10:00,6.12,6.12,6.11,6.11,38400.0,3.8379,3.8379,3.8317,3.8317,38400.0
2012-12-06 12:20:00,6.12,6.12,6.1,6.1,72300.0,3.8379,3.8379,3.8254,3.8254,72300.0
2012-12-06 12:30:00,6.1,6.11,6.1,6.11,30800.0,3.8254,3.8317,3.8254,3.8317,30800.0
2012-12-06 12:40:00,6.11,6.11,6.1,6.11,47900.0,3.8317,3.8317,3.8254,3.8317,47900.0
2012-12-06 12:50:00,6.1,6.11,6.1,6.11,20900.0,3.8254,3.8317,3.8254,3.8317,20900.0
2012-12-06 13:00:00,6.11,6.11,6.1,6.1,32900.0,3.8317,3.8317,3.8254,3.8254,32900.0
2012-12-06 13:10:00,6.11,6.13,6.1,6.12,104400.0,3.8317,3.8442,3.8254,3.8379,104400.0
2012-12-06 13:20:00,6.13,6.14,6.11,6.13,723700.0,3.8442,3.8505,3.8317,3.8442,723700.0
2012-12-06 13:30:00,6.13,6.14,6.12,6.14,80000.0,3.8442,3.8505,3.8379,3.8505,80000.0
2012-12-06 13:40:00,6.14,6.14,6.13,6.14,10100.0,3.8505,3.8505,3.8442,3.8505,10100.0
2012-12-06 13:50:00,6.13,6.14,6.13,6.14,60200.0,3.8442,3.8505,3.8442,3.8505,60200.0
2012-12-06 14:00:00,6.14,6.14,6.13,6.14,41000.0,3.8505,3.8505,3.8442,3.8505,41000.0
2012-12-06 14:10:00,6.13,6.14,6.12,6.12,86900.0,3.8442,3.8505,3.8379,3.8379,86900.0
2012-12-06 14:20:00,6.12,6.13,6.12,6.12,50000.0,3.8379,3.8442,3.8379,3.8379,50000.0
2012-12-06 14:30:00,6.12,6.14,6.11,6.13,403900.0,3.8379,3.8505,3.8317,3.8442,403900.0
2012-12-06 14:40:00,6.13,6.13,6.12,6.13,182800.0,3.8442,3.8442,3.8379,3.8442,182800.0
2012-12-06 14:50:00,6.13,6.13,6.12,6.12,46400.0,3.8442,3.8442,3.8379,3.8379,46400.0
2012-12-06 15:00:00,6.12,6.13,6.11,6.12,83300.0,3.8379,3.8442,3.8317,3.8379,83300.0
2012-12-06 15:10:00,6.11,6.12,6.11,6.12,173200.0,3.8317,3.8379,3.8317,3.8379,173200.0
2012-12-06 15:20:00,6.12,6.13,6.11,6.11,399700.0,3.8379,3.8442,3.8317,3.8317,399700.0
2012-12-06 15:30:00,6.12,6.14,6.11,6.14,269100.0,3.8379,3.8505,3.8317,3.8505,269100.0
2012-12-06 15:40:00,6.14,6.14,6.13,6.13,238400.0,3.8505,3.8505,3.8442,3.8442,238400.0
2012-12-06 15:50:00,6.14,6.16,6.13,6.15,1045100.0,3.8505,3.863,3.8442,3.8568,1045100.0
2012-12-07 09:30:00,6.17,6.18,6.11,6.14,365700.0,3.8693,3.8756,3.8317,3.8505,365700.0
2012-12-07 09:40:00,6.14,6.15,6.13,6.15,209200.0,3.8505,3.8568,3.8442,3.8568,209200.0
2012-12-07 09:50:00,6.15,6.15,6.13,6.14,242600.0,3.8568,3.8568,3.8442,3.8505,242600.0
2012-12-07 10:00:00,6.13,6.16,6.12,6.15,274300.0,3.8442,3.863,3.8379,3.8568,274300.0
2012-12-07 10:10:00,6.16,6.16,6.13,6.14,211500.0,3.863,3.863,3.8442,3.8505,211500.0
2012-12-07 10:20:00,6.13,6.14,6.12,6.12,127700.0,3.8442,3.8505,3.8379,3.8379,127700.0
2012-12-07 10:30:00,6.12,6.13,6.08,6.11,522400.0,3.8379,3.8442,3.8129,3.8317,522400.0
2012-12-07 10:40:00,6.11,6.14,6.1,6.14,398300.0,3.8317,3.8505,3.8254,3.8505,398300.0
2012-12-07 10:50:00,6.13,6.14,6.11,6.12,280300.0,3.8442,3.8505,3.8317,3.8379,280300.0
2012-12-07 11:00:00,6.13,6.14,6.1,6.1,476300.0,3.8442,3.8505,3.8254,3.8254,476300.0
2012-12-07 11:10:00,6.1,6.12,6.1,6.12,219100.0,3.8254,3.8379,3.8254,3.8379,219100.0
2012-12-07 11:20:00,6.11,6.13,6.11,6.13,110200.0,3.8317,3.8442,3.8317,3.8442,110200.0
2012-12-07 11:30:00,6.13,6.14,6.12,6.14,72000.0,3.8442,3.8505,3.8379,3.8505,72000.0
2012-12-07 11:40:00,6.14,6.14,6.13,6.14,71000.0,3.8505,3.8505,3.8442,3.8505,71000.0
2012-12-07 11:50:00,6.14,6.14,6.12,6.13,153900.0,3.8505,3.8505,3.8379,3.8442,153900.0
2012-12-07 12:00:00,6.13,6.13,6.12,6.13,59100.0,3.8442,3.8442,3.8379,3.8442,59100.0
2012-12-07 12:10:00,6.13,6.14,6.12,6.14,143300.0,3.8442,3.8505,3.8379,3.8505,143300.0
2012-12-07 12:20:00,6.14,6.14,6.13,6.14,48500.0,3.8505,3.8505,3.8442,3.8505,48500.0
2012-12-07 12:30:00,6.14,6.15,6.13,6.15,264800.0,3.8505,3.8568,3.8442,3.8568,264800.0
2012-12-07 12:40:00,6.15,6.15,6.14,6.15,70200.0,3.8568,3.8568,3.8505,3.8568,70200.0
2012-12-07 12:50:00,6.15,6.16,6.14,6.16,471600.0,3.8568,3.863,3.8505,3.863,471600.0
2012-12-07 13:00:00,6.16,6.17,6.16,6.17,77600.0,3.863,3.8693,3.863,3.8693,77600.0
2012-12-07 13:10:00,6.17,6.17,6.15,6.15,130500.0,3.8693,3.8693,3.8568,3.8568,130500.0
2012-12-07 13:20:00,6.16,6.17,6.15,6.17,224700.0,3.863,3.8693,3.8568,3.8693,224700.0
2012-12-07 13:30:00,6.17,6.17,6.16,6.16,182200.0,3.8693,3.8693,3.863,3.863,182200.0
2012-12-07 13:40:00,6.16,6.17,6.15,6.15,130000.0,3.863,3.8693,3.8568,3.8568,130000.0
2012-12-07 13:50:00,6.16,6.16,6.15,6.16,77200.0,3.863,3.863,3.8568,3.863,77200.0
2012-12-07 14:00:00,6.15,6.16,6.15,6.16,99800.0,3.8568,3.863,3.8568,3.863,99800.0
2012-12-07 14:10:00,6.16,6.17,6.15,6.16,394200.0,3.863,3.8693,3.8568,3.863,394200.0
2012-12-07 14:20:00,6.17,6.17,6.16,6.16,36100.0,3.8693,3.8693,3.863,3.863,36100.0
2012-12-07 14:30:00,6.16,6.18,6.16,6.17,177800.0,3.863,3.8756,3.863,3.8693,177800.0
2012-12-07 14:40:00,6.17,6.18,6.17,6.18,203400.0,3.8693,3.8756,3.8693,3.8756,203400.0
2012-12-07 14:50:00,6.18,6.18,6.16,6.17,269300.0,3.8756,3.8756,3.863,3.8693,269300.0
2012-12-07 15:00:00,6.17,6.17,6.16,6.17,87500.0,3.8693,3.8693,3.863,3.8693,87500.0
2012-12-07 15:10:00,6.17,6.17,6.16,6.16,258500.0,3.8693,3.8693,3.863,3.863,258500.0
2012-12-07 15:20:00,6.17,6.17,6.15,6.16,626400.0,3.8693,3.8693,3.8568,3.863,626400.0
2012-12-07 15:30:00,6.16,6.17,6.16,6.16,162700.0,3.863,3.8693,3.863,3.863,162700.0
2012-12-07 15:40:00,6.16,6.17,6.15,6.16,384100.0,3.863,3.8693,3.8568,3.863,384100.0
2012-12-07 15:50:00,6.17,6.18,6.16,6.18,1110300.0,3.8693,3.8756,3.863,3.8756,1110300.0
2012-12-10 09:30:00,6.17,6.18,6.15,6.16,89700.0,3.8693,3.8756,3.8568,3.863,89700.0
2012-12-10 09:40:00,6.16,6.17,6.14,6.15,157900.0,3.863,3.8693,3.8505,3.8568,157900.0
2012-12-10 09:50:00,6.16,6.16,6.15,6.16,69400.0,3.863,3.863,3.8568,3.863,69400.0
2012-12-10 10:00:00,6.16,6.18,6.15,6.17,202900.0,3.863,3.8756,3.8568,3.8693,202900.0
2012-12-10 10:10:00,6.16,6.18,6.16,6.17,90900.0,3.863,3.8756,3.863,3.8693,90900.0
2012-12-10 10:20:00,6.16,6.17,6.16,6.17,18200.0,3.863,3.8693,3.863,3.8693,18200.0
2012-12-10 10:30:00,6.17,6.17,6.16,6.17,31700.0,3.8693,3.8693,3.863,3.8693,31700.0
2012-12-10 10:40:00,6.17,6.18,6.16,6.18,81500.0,3.8693,3.8756,3.863,3.8756,81500.0
2012-12-10 10:50:00,6.17,6.19,6.17,6.19,70200.0,3.8693,3.8818,3.8693,3.8818,70200.0
2012-12-10 11:00:00,6.19,6.19,6.18,6.19,56100.0,3.8818,3.8818,3.8756,3.8818,56100.0
2012-12-10 11:10:00,6.18,6.19,6.18,6.18,196500.0,3.8756,3.8818,3.8756,3.8756,196500.0
2012-12-10 11:20:00,6.18,6.19,6.18,6.19,91500.0,3.8756,3.8818,3.8756,3.8818,91500.0
2012-12-10 11:30:00,6.19,6.21,6.19,6.21,307600.0,3.8818,3.8944,3.8818,3.8944,307600.0
2012-12-10 11:40:00,6.21,6.23,6.2,6.23,289100.0,3.8944,3.9069,3.8881,3.9069,289100.0
2012-12-10 11:50:00,6.23,6.24,6.22,6.24,195400.0,3.9069,3.9132,3.9007,3.9132,195400.0
2012-12-10 12:00:00,6.24,6.25,6.23,6.24,475100.0,3.9132,3.9195,3.9069,3.9132,475100.0
2012-12-10 12:10:00,6.25,6.27,6.25,6.27,513200.0,3.9195,3.932,3.9195,3.932,513200.0
2012-12-10 12:20:00,6.27,6.29,6.26,6.28,543100.0,3.932,3.9446,3.9257,3.9383,543100.0
2012-12-10 12:30:00,6.27,6.29,6.26,6.29,234800.0,3.932,3.9446,3.9257,3.9446,234800.0
2012-12-10 12:40:00,6.29,6.3,6.27,6.28,228700.0,3.9446,3.9508,3.932,3.9383,228700.0
2012-12-10 12:50:00,6.28,6.29,6.27,6.29,170700.0,3.9383,3.9446,3.932,3.9446,170700.0
2012-12-10 13:00:00,6.29,6.3,6.27,6.28,201900.0,3.9446,3.9508,3.932,3.9383,201900.0
2012-12-10 13:10:00,6.28,6.29,6.26,6.29,257300.0,3.9383,3.9446,3.9257,3.9446,257300.0
2012-12-10 13:20:00,6.29,6.29,6.27,6.28,115600.0,3.9446,3.9446,3.932,3.9383,115600.0
2012-12-10 13:30:00,6.27,6.28,6.27,6.27,50200.0,3.932,3.9383,3.932,3.932,50200.0
2012-12-10 13:40:00,6.27,6.28,6.27,6.27,75800.0,3.932,3.9383,3.932,3.932,75800.0
2012-12-10 13:50:00,6.28,6.28,6.26,6.28,187700.0,3.9383,3.9383,3.9257,3.9383,187700.0
2012-12-10 14:00:00,6.28,6.28,6.25,6.25,266200.0,3.9383,3.9383,3.9195,3.9195,266200.0
2012-12-10 14:10:00,6.25,6.26,6.25,6.25,127100.0,3.9195,3.9257,3.9195,3.9195,127100.0
2012-12-10 14:20:00,6.25,6.27,6.24,6.27,605000.0,3.9195,3.932,3.9132,3.932,605000.0
2012-12-10 14:30:00,6.26,6.27,6.24,6.25,267900.0,3.9257,3.932,3.9132,3.9195,267900.0
2012-12-10 14:40:00,6.25,6.25,6.24,6.24,153900.0,3.9195,3.9195,3.9132,3.9132,153900.0
2012-12-10 14:50:00,6.25,6.26,6.23,6.25,246800.0,3.9195,3.9257,3.9069,3.9195,246800.0
2012-12-10 15:00:00,6.25,6.26,6.25,6.25,56900.0,3.9195,3.9257,3.9195,3.9195,56900.0
2012-12-10 15:10:00,6.25,6.26,6.24,6.24,143000.0,3.9195,3.9257,3.9132,3.9132,143000.0
2012-12-10 15:20:00,6.25,6.25,6.22,6.23,481600.0,3.9195,3.9195,3.9007,3.9069,481600.0
2012-12-10 15:30:00,6.23,6.25,6.22,6.24,325300.0,3.9069,3.9195,3.9007,3.9132,325300.0
2012-12-10 15:40:00,6.25,6.25,6.23,6.24,500800.0,3.9195,3.9195,3.9069,3.9132,500800.0
2012-12-10 15:50:00,6.24,6.25,6.22,6.24,1233700.0,3.9132,3.9195,3.9007,3.9132,1233700.0
2012-12-11 09:30:00,6.25,6.31,6.25,6.31,733400.0,3.9195,3.9571,3.9195,3.9571,733400.0
2012-12-11 09:40:00,6.31,6.31,6.24,6.25,1331400.0,3.9571,3.9571,3.9132,3.9195,1331400.0
2012-12-11 09:50:00,6.25,6.29,6.24,6.28,516100.0,3.9195,3.9446,3.9132,3.9383,516100.0
2012-12-11 10:00:00,6.27,6.28,6.27,6.28,125700.0,3.932,3.9383,3.932,3.9383,125700.0
2012-12-11 10:10:00,6.28,6.29,6.26,6.26,262800.0,3.9383,3.9446,3.9257,3.9257,262800.0
2012-12-11 10:20:00,6.26,6.27,6.26,6.26,47800.0,3.9257,3.932,3.9257,3.9257,47800.0
2012-12-11 10:30:00,6.26,6.27,6.26,6.26,277100.0,3.9257,3.932,3.9257,3.9257,277100.0
2012-12-11 10:40:00,6.27,6.28,6.26,6.27,160000.0,3.932,3.9383,3.9257,3.932,160000.0
2012-12-11 10:50:00,6.26,6.27,6.25,6.25,203100.0,3.9257,3.932,3.9195,3.9195,203100.0
2012-12-11 11:00:00,6.25,6.27,6.25,6.27,537500.0,3.9195,3.932,3.9195,3.932,537500.0
2012-12-11 11:10:00,6.27,6.29,6.26,6.26,682000.0,3.932,3.9446,3.9257,3.9257,682000.0
2012-12-11 11:20:00,6.27,6.29,6.26,6.28,383000.0,3.932,3.9446,3.9257,3.9383,383000.0
2012-12-11 11:30:00,6.28,6.29,6.27,6.27,310100.0,3.9383,3.9446,3.932,3.932,310100.0
2012-12-11 11:40:00,6.28,6.29,6.27,6.29,142400.0,3.9383,3.9446,3.932,3.9446,142400.0
2012-12-11 11:50:00,6.29,6.29,6.28,6.29,84600.0,3.9446,3.9446,3.9383,3.9446,84600.0
2012-12-11 12:00:00,6.29,6.29,6.27,6.29,245700.0,3.9446,3.9446,3.932,3.9446,245700.0
2012-12-11 12:10:00,6.29,6.3,6.28,6.29,162300.0,3.9446,3.9508,3.9383,3.9446,162300.0
2012-12-11 12:20:00,6.29,6.3,6.29,6.29,71000.0,3.9446,3.9508,3.9446,3.9446,71000.0
2012-12-11 12:30:00,6.29,6.3,6.29,6.29,344000.0,3.9446,3.9508,3.9446,3.9446,344000.0
2012-12-11 12:40:00,6.29,6.3,6.29,6.29,38000.0,3.9446,3.9508,3.9446,3.9446,38000.0
2012-12-11 12:50:00,6.3,6.3,6.29,6.3,133800.0,3.9508,3.9508,3.9446,3.9508,133800.0
2012-12-11 13:00:00,6.29,6.3,6.28,6.28,206800.0,3.9446,3.9508,3.9383,3.9383,206800.0
2012-12-11 13:10:00,6.28,6.3,6.27,6.28,453500.0,3.9383,3.9508,3.932,3.9383,453500.0
2012-12-11 13:20:00,6.29,6.29,6.28,6.28,44200.0,3.9446,3.9446,3.9383,3.9383,44200.0
2012-12-11 13:30:00,6.28,6.29,6.27,6.27,73400.0,3.9383,3.9446,3.932,3.932,73400.0
2012-12-11 13:40:00,6.28,6.28,6.27,6.28,31900.0,3.9383,3.9383,3.932,3.9383,31900.0
2012-12-11 13:50:00,6.28,6.29,6.27,6.28,454600.0,3.9383,3.9446,3.932,3.9383,454600.0
2012-12-11 14:00:00,6.28,6.29,6.28,6.29,131100.0,3.9383,3.9446,3.9383,3.9446,131100.0
2012-12-11 14:10:00,6.29,6.29,6.28,6.29,98900.0,3.9446,3.9446,3.9383,3.9446,98900.0
2012-12-11 14:20:00,6.29,6.29,6.28,6.28,109800.0,3.9446,3.9446,3.9383,3.9383,109800.0
2012-12-11 14:30:00,6.28,6.29,6.28,6.29,96600.0,3.9383,3.9446,3.9383,3.9446,96600.0
2012-12-11 14:40:00,6.28,6.29,6.28,6.28,136700.0,3.9383,3.9446,3.9383,3.9383,136700.0
2012-12-11 14:50:00,6.28,6.29,6.26,6.26,361000.0,3.9383,3.9446,3.9257,3.9257,361000.0
2012-12-11 15:00:00,6.27,6.27,6.25,6.25,129400.0,3.932,3.932,3.9195,3.9195,129400.0
2012-12-11 15:10:00,6.25,6.26,6.24,6.24,155700.0,3.9195,3.9257,3.9132,3.9132,155700.0
2012-12-11 15:20:00,6.25,6.26,6.24,6.25,290500.0,3.9195,3.9257,3.9132,3.9195,290500.0
2012-12-11 15:30:00,6.25,6.26,6.25,6.25,238000.0,3.9195,3.9257,3.9195,3.9195,238000.0
2012-12-11 15:40:00,6.25,6.26,6.25,6.25,167600.0,3.9195,3.9257,3.9195,3.9195,167600.0
2012-12-11 15:50:00,6.25,6.28,6.25,6.28,1302700.0,3.9195,3.9383,3.9195,3.9383,1302700.0
2012-12-12 09:30:00,6.28,6.34,6.28,6.33,806700.0,3.9383,3.9759,3.9383,3.9696,806700.0
2012-12-12 09:40:00,6.33,6.33,6.31,6.31,310100.0,3.9696,3.9696,3.9571,3.9571,310100.0
2012-12-12 09:50:00,6.31,6.32,6.3,6.31,325500.0,3.9571,3.9634,3.9508,3.9571,325500.0
2012-12-12 10:00:00,6.31,6.32,6.29,6.29,222600.0,3.9571,3.9634,3.9446,3.9446,222600.0
2012-12-12 10:10:00,6.29,6.3,6.29,6.29,58300.0,3.9446,3.9508,3.9446,3.9446,58300.0
2012-12-12 10:20:00,6.29,6.32,6.29,6.31,442800.0,3.9446,3.9634,3.9446,3.9571,442800.0
2012-12-12 10:30:00,6.3,6.31,6.3,6.3,92800.0,3.9508,3.9571,3.9508,3.9508,92800.0
2012-12-12 10:40:00,6.3,6.31,6.29,6.3,363600.0,3.9508,3.9571,3.9446,3.9508,363600.0
2012-12-12 10:50:00,6.31,6.31,6.3,6.3,55600.0,3.9571,3.9571,3.9508,3.9508,55600.0
2012-12-12 11:00:00,6.3,6.31,6.29,6.29,1092500.0,3.9508,3.9571,3.9446,3.9446,1092500.0
2012-12-12 11:10:00,6.3,6.3,6.29,6.3,289900.0,3.9508,3.9508,3.9446,3.9508,289900.0
2012-12-12 11:20:00,6.29,6.3,6.28,6.29,344100.0,3.9446,3.9508,3.9383,3.9446,344100.0
2012-12-12 11:30:00,6.29,6.3,6.28,6.28,507500.0,3.9446,3.9508,3.9383,3.9383,507500.0
2012-12-12 11:40:00,6.29,6.31,6.28,6.31,1060200.0,3.9446,3.9571,3.9383,3.9571,1060200.0
2012-12-12 11:50:00,6.31,6.34,6.31,6.31,729900.0,3.9571,3.9759,3.9571,3.9571,729900.0
2012-12-12 12:00:00,6.31,6.32,6.31,6.31,46800.0,3.9571,3.9634,3.9571,3.9571,46800.0
2012-12-12 12:10:00,6.32,6.32,6.3,6.31,66600.0,3.9634,3.9634,3.9508,3.9571,66600.0
2012-12-12 12:20:00,6.31,6.31,6.29,6.29,127200.0,3.9571,3.9571,3.9446,3.9446,127200.0
2012-12-12 12:30:00,6.3,6.33,6.29,6.33,338500.0,3.9508,3.9696,3.9446,3.9696,338500.0
2012-12-12 12:40:00,6.33,6.33,6.31,6.32,227500.0,3.9696,3.9696,3.9571,3.9634,227500.0
2012-12-12 12:50:00,6.33,6.34,6.32,6.32,107700.0,3.9696,3.9759,3.9634,3.9634,107700.0
2012-12-12 13:00:00,6.33,6.34,6.31,6.34,483100.0,3.9696,3.9759,3.9571,3.9759,483100.0
2012-12-12 13:10:00,6.33,6.35,6.31,6.32,628000.0,3.9696,3.9822,3.9571,3.9634,628000.0
2012-12-12 13:20:00,6.32,6.35,6.32,6.35,212500.0,3.9634,3.9822,3.9634,3.9822,212500.0
2012-12-12 13:30:00,6.34,6.35,6.33,6.33,146300.0,3.9759,3.9822,3.9696,3.9696,146300.0
2012-12-12 13:40:00,6.33,6.34,6.31,6.33,309000.0,3.9696,3.9759,3.9571,3.9696,309000.0
2012-12-12 13:50:00,6.33,6.33,6.31,6.32,356300.0,3.9696,3.9696,3.9571,3.9634,356300.0
2012-12-12 14:00:00,6.32,6.32,6.3,6.3,417300.0,3.9634,3.9634,3.9508,3.9508,417300.0
2012-12-12 14:10:00,6.31,6.33,6.3,6.32,238000.0,3.9571,3.9696,3.9508,3.9634,238000.0
2012-12-12 14:20:00,6.32,6.33,6.29,6.29,708100.0,3.9634,3.9696,3.9446,3.9446,708100.0
2012-12-12 14:30:00,6.29,6.31,6.29,6.3,214500.0,3.9446,3.9571,3.9446,3.9508,214500.0
2012-12-12 14:40:00,6.29,6.3,6.29,6.29,98700.0,3.9446,3.9508,3.9446,3.9446,98700.0
2012-12-12 14:50:00,6.29,6.3,6.27,6.28,433000.0,3.9446,3.9508,3.932,3.9383,433000.0
2012-12-12 15:00:00,6.28,6.28,6.26,6.28,260400.0,3.9383,3.9383,3.9257,3.9383,260400.0
2012-12-12 15:10:00,6.28,6.28,6.26,6.26,174800.0,3.9383,3.9383,3.9257,3.9257,174800.0
2012-12-12 15:20:00,6.27,6.27,6.25,6.25,411400.0,3.932,3.932,3.9195,3.9195,411400.0
2012-12-12 15:30:00,6.25,6.26,6.25,6.25,198500.0,3.9195,3.9257,3.9195,3.9195,198500.0
2012-12-12 15:40:00,6.25,6.26,6.22,6.25,466900.0,3.9195,3.9257,3.9007,3.9195,466900.0
2012-12-12 15:50:00,6.25,6.25,6.23,6.25,1344900.0,3.9195,3.9195,3.9069,3.9195,1344900.0
2012-12-13 09:30:00,6.19,6.23,6.15,6.23,1366100.0,3.8818,3.9069,3.8568,3.9069,1366100.0
2012-12-13 09:40:00,6.22,6.23,6.18,6.2,752500.0,3.9007,3.9069,3.8756,3.8881,752500.0
2012-12-13 09:50:00,6.2,6.21,6.19,6.2,165600.0,3.8881,3.8944,3.8818,3.8881,165600.0
2012-12-13 10:00:00,6.21,6.21,6.2,6.21,160700.0,3.8944,3.8944,3.8881,3.8944,160700.0
2012-12-13 10:10:00,6.2,6.21,6.18,6.2,419700.0,3.8881,3.8944,3.8756,3.8881,419700.0
2012-12-13 10:20:00,6.2,6.2,6.18,6.18,1241800.0,3.8881,3.8881,3.8756,3.8756,1241800.0
2012-12-13 10:30:00,6.18,6.19,6.16,6.16,186100.0,3.8756,3.8818,3.863,3.863,186100.0
2012-12-13 10:40:00,6.17,6.17,6.14,6.14,362000.0,3.8693,3.8693,3.8505,3.8505,362000.0
2012-12-13 10:50:00,6.15,6.17,6.14,6.17,339100.0,3.8568,3.8693,3.8505,3.8693,339100.0
2012-12-13 11:00:00,6.17,6.18,6.16,6.17,369200.0,3.8693,3.8756,3.863,3.8693,369200.0
2012-12-13 11:10:00,6.17,6.17,6.15,6.16,369800.0,3.8693,3.8693,3.8568,3.863,369800.0
2012-12-13 11:20:00,6.16,6.17,6.15,6.17,98400.0,3.863,3.8693,3.8568,3.8693,98400.0
2012-12-13 11:30:00,6.17,6.18,6.16,6.18,291100.0,3.8693,3.8756,3.863,3.8756,291100.0
2012-12-13 11:40:00,6.18,6.18,6.17,6.18,282500.0,3.8756,3.8756,3.8693,3.8756,282500.0
2012-12-13 11:50:00,6.18,6.21,6.17,6.2,367100.0,3.8756,3.8944,3.8693,3.8881,367100.0
2012-12-13 12:00:00,6.2,6.2,6.17,6.17,196100.0,3.8881,3.8881,3.8693,3.8693,196100.0
2012-12-13 12:10:00,6.17,6.19,6.17,6.18,372100.0,3.8693,3.8818,3.8693,3.8756,372100.0
2012-12-13 12:20:00,6.17,6.19,6.17,6.18,372200.0,3.8693,3.8818,3.8693,3.8756,372200.0
2012-12-13 12:30:00,6.18,6.19,6.17,6.19,146100.0,3.8756,3.8818,3.8693,3.8818,146100.0
2012-12-13 12:40:00,6.18,6.19,6.17,6.18,101100.0,3.8756,3.8818,3.8693,3.8756,101100.0
2012-12-13 12:50:00,6.17,6.18,6.16,6.17,362400.0,3.8693,3.8756,3.863,3.8693,362400.0
2012-12-13 13:00:00,6.17,6.17,6.15,6.15,217900.0,3.8693,3.8693,3.8568,3.8568,217900.0
2012-12-13 13:10:00,6.15,6.16,6.13,6.15,572700.0,3.8568,3.863,3.8442,3.8568,572700.0
2012-12-13 13:20:00,6.15,6.15,6.13,6.15,250900.0,3.8568,3.8568,3.8442,3.8568,250900.0
2012-12-13 13:30:00,6.15,6.16,6.14,6.15,310100.0,3.8568,3.863,3.8505,3.8568,310100.0
2012-12-13 13:40:00,6.15,6.16,6.13,6.15,667900.0,3.8568,3.863,3.8442,3.8568,667900.0
2012-12-13 13:50:00,6.15,6.15,6.13,6.15,220900.0,3.8568,3.8568,3.8442,3.8568,220900.0
2012-12-13 14:00:00,6.15,6.15,6.13,6.14,214100.0,3.8568,3.8568,3.8442,3.8505,214100.0
2012-12-13 14:10:00,6.14,6.14,6.13,6.13,88900.0,3.8505,3.8505,3.8442,3.8442,88900.0
2012-12-13 14:20:00,6.14,6.14,6.13,6.14,88700.0,3.8505,3.8505,3.8442,3.8505,88700.0
2012-12-13 14:30:00,6.14,6.14,6.13,6.14,161800.0,3.8505,3.8505,3.8442,3.8505,161800.0
2012-12-13 14:40:00,6.14,6.14,6.12,6.13,628900.0,3.8505,3.8505,3.8379,3.8442,628900.0
2012-12-13 14:50:00,6.13,6.14,6.12,6.12,287400.0,3.8442,3.8505,3.8379,3.8379,287400.0
2012-12-13 15:00:00,6.13,6.13,6.12,6.12,372700.0,3.8442,3.8442,3.8379,3.8379,372700.0
2012-12-13 15:10:00,6.13,6.13,6.11,6.12,1004600.0,3.8442,3.8442,3.8317,3.8379,1004600.0
2012-12-13 15:20:00,6.12,6.13,6.11,6.13,428400.0,3.8379,3.8442,3.8317,3.8442,428400.0
2012-12-13 15:30:00,6.13,6.16,6.12,6.16,1321800.0,3.8442,3.863,3.8379,3.863,1321800.0
2012-12-13 15:40:00,6.16,6.17,6.15,6.15,428400.0,3.863,3.8693,3.8568,3.8568,428400.0
2012-12-13 15:50:00,6.16,6.17,6.15,6.17,808900.0,3.863,3.8693,3.8568,3.8693,808900.0
2012-12-14 09:30:00,6.14,6.18,6.12,6.16,590600.0,3.8755,3.9007,3.8629,3.8881,590600.0
2012-12-14 09:40:00,6.16,6.19,6.14,6.18,375200.0,3.8881,3.9071,3.8755,3.9007,375200.0
2012-12-14 09:50:00,6.18,6.2,6.16,6.17,538500.0,3.9007,3.9134,3.8881,3.8944,538500.0
2012-12-14 10:00:00,6.18,6.18,6.17,6.17,62600.0,3.9007,3.9007,3.8944,3.8944,62600.0
2012-12-14 10:10:00,6.18,6.2,6.17,6.19,432400.0,3.9007,3.9134,3.8944,3.9071,432400.0
2012-12-14 10:20:00,6.19,6.2,6.17,6.18,125800.0,3.9071,3.9134,3.8944,3.9007,125800.0
2012-12-14 10:30:00,6.18,6.18,6.17,6.18,81000.0,3.9007,3.9007,3.8944,3.9007,81000.0
2012-12-14 10:40:00,6.18,6.21,6.17,6.21,267700.0,3.9007,3.9197,3.8944,3.9197,267700.0
2012-12-14 10:50:00,6.21,6.21,6.2,6.21,98700.0,3.9197,3.9197,3.9134,3.9197,98700.0
2012-12-14 11:00:00,6.21,6.21,6.18,6.19,278800.0,3.9197,3.9197,3.9007,3.9071,278800.0
2012-12-14 11:10:00,6.18,6.19,6.17,6.18,124100.0,3.9007,3.9071,3.8944,3.9007,124100.0
2012-12-14 11:20:00,6.17,6.2,6.15,6.18,1416900.0,3.8944,3.9134,3.8818,3.9007,1416900.0
2012-12-14 11:30:00,6.18,6.2,6.17,6.18,1125200.0,3.9007,3.9134,3.8944,3.9007,1125200.0
2012-12-14 11:40:00,6.18,6.19,6.17,6.19,79000.0,3.9007,3.9071,3.8944,3.9071,79000.0
2012-12-14 11:50:00,6.18,6.19,6.18,6.19,158300.0,3.9007,3.9071,3.9007,3.9071,158300.0
2012-12-14 12:00:00,6.19,6.19,6.18,6.19,42500.0,3.9071,3.9071,3.9007,3.9071,42500.0
2012-12-14 12:10:00,6.19,6.2,6.18,6.18,222200.0,3.9071,3.9134,3.9007,3.9007,222200.0
2012-12-14 12:20:00,6.18,6.19,6.17,6.17,102600.0,3.9007,3.9071,3.8944,3.8944,102600.0
2012-12-14 12:30:00,6.17,6.18,6.17,6.18,50200.0,3.8944,3.9007,3.8944,3.9007,50200.0
2012-12-14 12:40:00,6.18,6.18,6.17,6.18,29200.0,3.9007,3.9007,3.8944,3.9007,29200.0
2012-12-14 12:50:00,6.18,6.19,6.17,6.18,415800.0,3.9007,3.9071,3.8944,3.9007,415800.0
2012-12-14 13:00:00,6.18,6.19,6.17,6.18,377000.0,3.9007,3.9071,3.8944,3.9007,377000.0
2012-12-14 13:10:00,6.17,6.18,6.17,6.17,58600.0,3.8944,3.9007,3.8944,3.8944,58600.0
2012-12-14 13:20:00,6.18,6.18,6.17,6.17,39100.0,3.9007,3.9007,3.8944,3.8944,39100.0
2012-12-14 13:30:00,6.18,6.18,6.17,6.18,54500.0,3.9007,3.9007,3.8944,3.9007,54500.0
2012-12-14 13:40:00,6.18,6.18,6.17,6.18,79000.0,3.9007,3.9007,3.8944,3.9007,79000.0
2012-12-14 13:50:00,6.18,6.19,6.17,6.18,550800.0,3.9007,3.9071,3.8944,3.9007,550800.0
2012-12-14 14:00:00,6.18,6.19,6.17,6.18,112700.0,3.9007,3.9071,3.8944,3.9007,112700.0
2012-12-14 14:10:00,6.17,6.18,6.17,6.18,106500.0,3.8944,3.9007,3.8944,3.9007,106500.0
2012-12-14 14:20:00,6.17,6.18,6.17,6.18,32500.0,3.8944,3.9007,3.8944,3.9007,32500.0
2012-12-14 14:30:00,6.17,6.18,6.17,6.18,110400.0,3.8944,3.9007,3.8944,3.9007,110400.0
2012-12-14 14:40:00,6.17,6.18,6.17,6.18,102100.0,3.8944,3.9007,3.8944,3.9007,102100.0
2012-12-14 14:50:00,6.18,6.18,6.16,6.16,217700.0,3.9007,3.9007,3.8881,3.8881,217700.0
2012-12-14 15:00:00,6.17,6.17,6.16,6.17,110700.0,3.8944,3.8944,3.8881,3.8944,110700.0
2012-12-14 15:10:00,6.17,6.17,6.16,6.17,102300.0,3.8944,3.8944,3.8881,3.8944,102300.0
2012-12-14 15:20:00,6.17,6.17,6.16,6.17,174100.0,3.8944,3.8944,3.8881,3.8944,174100.0
2012-12-14 15:30:00,6.17,6.17,6.16,6.17,235500.0,3.8944,3.8944,3.8881,3.8944,235500.0
2012-12-14 15:40:00,6.17,6.17,6.16,6.16,291800.0,3.8944,3.8944,3.8881,3.8881,291800.0
2012-12-14 15:50:00,6.17,6.17,6.16,6.17,919400.0,3.8944,3.8944,3.8881,3.8944,919400.0
2012-12-17 09:30:00,6.16,6.23,6.16,6.21,527800.0,3.8881,3.9323,3.8881,3.9197,527800.0
2012-12-17 09:40:00,6.21,6.23,6.21,6.22,149400.0,3.9197,3.9323,3.9197,3.926,149400.0
2012-12-17 09:50:00,6.22,6.25,6.21,6.23,209900.0,3.926,3.9449,3.9197,3.9323,209900.0
2012-12-17 10:00:00,6.24,6.25,6.22,6.24,335700.0,3.9386,3.9449,3.926,3.9386,335700.0
2012-12-17 10:10:00,6.24,6.25,6.23,6.24,291500.0,3.9386,3.9449,3.9323,3.9386,291500.0
2012-12-17 10:20:00,6.24,6.24,6.23,6.24,83600.0,3.9386,3.9386,3.9323,3.9386,83600.0
2012-12-17 10:30:00,6.24,6.25,6.23,6.25,158800.0,3.9386,3.9449,3.9323,3.9449,158800.0
2012-12-17 10:40:00,6.25,6.27,6.24,6.24,314800.0,3.9449,3.9575,3.9386,3.9386,314800.0
2012-12-17 10:50:00,6.25,6.25,6.2,6.23,641500.0,3.9449,3.9449,3.9134,3.9323,641500.0
2012-12-17 11:00:00,6.23,6.25,6.22,6.25,269000.0,3.9323,3.9449,3.926,3.9449,269000.0
2012-12-17 11:10:00,6.25,6.28,6.25,6.28,98100.0,3.9449,3.9639,3.9449,3.9639,98100.0
2012-12-17 11:20:00,6.28,6.28,6.27,6.28,51400.0,3.9639,3.9639,3.9575,3.9639,51400.0
2012-12-17 11:30:00,6.28,6.29,6.27,6.29,199900.0,3.9639,3.9702,3.9575,3.9702,199900.0
2012-12-17 11:40:00,6.29,6.3,6.29,6.3,195000.0,3.9702,3.9765,3.9702,3.9765,195000.0
2012-12-17 11:50:00,6.3,6.3,6.29,6.29,65500.0,3.9765,3.9765,3.9702,3.9702,65500.0
2012-12-17 12:00:00,6.3,6.3,6.29,6.3,83800.0,3.9765,3.9765,3.9702,3.9765,83800.0
2012-12-17 12:10:00,6.3,6.3,6.29,6.3,38100.0,3.9765,3.9765,3.9702,3.9765,38100.0
2012-12-17 12:20:00,6.3,6.31,6.29,6.31,282300.0,3.9765,3.9828,3.9702,3.9828,282300.0
2012-12-17 12:30:00,6.31,6.31,6.3,6.31,73500.0,3.9828,3.9828,3.9765,3.9828,73500.0
2012-12-17 12:40:00,6.3,6.31,6.3,6.31,55400.0,3.9765,3.9828,3.9765,3.9828,55400.0
2012-12-17 12:50:00,6.31,6.31,6.28,6.28,199600.0,3.9828,3.9828,3.9639,3.9639,199600.0
2012-12-17 13:00:00,6.29,6.29,6.28,6.29,35800.0,3.9702,3.9702,3.9639,3.9702,35800.0
2012-12-17 13:10:00,6.29,6.29,6.28,6.29,52900.0,3.9702,3.9702,3.9639,3.9702,52900.0
2012-12-17 13:20:00,6.29,6.29,6.28,6.29,60000.0,3.9702,3.9702,3.9639,3.9702,60000.0
2012-12-17 13:30:00,6.29,6.29,6.28,6.29,53000.0,3.9702,3.9702,3.9639,3.9702,53000.0
2012-12-17 13:40:00,6.29,6.3,6.28,6.29,174400.0,3.9702,3.9765,3.9639,3.9702,174400.0
2012-12-17 13:50:00,6.29,6.29,6.27,6.28,143400.0,3.9702,3.9702,3.9575,3.9639,143400.0
2012-12-17 14:00:00,6.28,6.3,6.27,6.28,223100.0,3.9639,3.9765,3.9575,3.9639,223100.0
2012-12-17 14:10:00,6.29,6.29,6.28,6.29,29400.0,3.9702,3.9702,3.9639,3.9702,29400.0
2012-12-17 14:20:00,6.28,6.29,6.27,6.28,104100.0,3.9639,3.9702,3.9575,3.9639,104100.0
2012-12-17 14:30:00,6.28,6.29,6.27,6.28,426600.0,3.9639,3.9702,3.9575,3.9639,426600.0
2012-12-17 14:40:00,6.28,6.29,6.27,6.28,106100.0,3.9639,3.9702,3.9575,3.9639,106100.0
2012-12-17 14:50:00,6.28,6.28,6.26,6.27,465100.0,3.9639,3.9639,3.9512,3.9575,465100.0
2012-12-17 15:00:00,6.28,6.29,6.27,6.28,402300.0,3.9639,3.9702,3.9575,3.9639,402300.0
2012-12-17 15:10:00,6.28,6.28,6.27,6.28,58600.0,3.9639,3.9639,3.9575,3.9639,58600.0
2012-12-17 15:20:00,6.28,6.28,6.26,6.27,349400.0,3.9639,3.9639,3.9512,3.9575,349400.0
2012-12-17 15:30:00,6.27,6.28,6.26,6.28,188000.0,3.9575,3.9639,3.9512,3.9639,188000.0
2012-12-17 15:40:00,6.28,6.28,6.27,6.28,166600.0,3.9639,3.9639,3.9575,3.9639,166600.0
2012-12-17 15:50:00,6.28,6.31,6.27,6.31,1294300.0,3.9639,3.9828,3.9575,3.9828,1294300.0
2012-12-18 09:30:00,6.33,6.35,6.31,6.31,286600.0,3.9954,4.008,3.9828,3.9828,286600.0
2012-12-18 09:40:00,6.32,6.33,6.31,6.33,134400.0,3.9891,3.9954,3.9828,3.9954,134400.0
2012-12-18 09:50:00,6.33,6.33,6.31,6.31,100600.0,3.9954,3.9954,3.9828,3.9828,100600.0
2012-12-18 10:00:00,6.31,6.32,6.3,6.31,604000.0,3.9828,3.9891,3.9765,3.9828,604000.0
2012-12-18 10:10:00,6.31,6.34,6.3,6.34,206700.0,3.9828,4.0017,3.9765,4.0017,206700.0
2012-12-18 10:20:00,6.33,6.34,6.33,6.34,106100.0,3.9954,4.0017,3.9954,4.0017,106100.0
2012-12-18 10:30:00,6.34,6.34,6.33,6.33,75300.0,4.0017,4.0017,3.9954,3.9954,75300.0
2012-12-18 10:40:00,6.33,6.34,6.33,6.33,87600.0,3.9954,4.0017,3.9954,3.9954,87600.0
2012-12-18 10:50:00,6.33,6.35,6.33,6.34,158500.0,3.9954,4.008,3.9954,4.0017,158500.0
2012-12-18 11:00:00,6.35,6.36,6.33,6.34,1012800.0,4.008,4.0144,3.9954,4.0017,1012800.0
2012-12-18 11:10:00,6.34,6.38,6.33,6.38,1238500.0,4.0017,4.027,3.9954,4.027,1238500.0
2012-12-18 11:20:00,6.38,6.39,6.37,6.38,1172900.0,4.027,4.0333,4.0207,4.027,1172900.0
2012-12-18 11:30:00,6.38,6.4,6.37,6.39,449900.0,4.027,4.0396,4.0207,4.0333,449900.0
2012-12-18 11:40:00,6.4,6.4,6.39,6.39,99600.0,4.0396,4.0396,4.0333,4.0333,99600.0
2012-12-18 11:50:00,6.39,6.4,6.37,6.39,361800.0,4.0333,4.0396,4.0207,4.0333,361800.0
2012-12-18 12:00:00,6.39,6.39,6.37,6.38,95300.0,4.0333,4.0333,4.0207,4.027,95300.0
2012-12-18 12:10:00,6.37,6.37,6.36,6.36,92800.0,4.0207,4.0207,4.0144,4.0144,92800.0
2012-12-18 12:20:00,6.36,6.38,6.36,6.37,79200.0,4.0144,4.027,4.0144,4.0207,79200.0
2012-12-18 12:30:00,6.38,6.4,6.37,6.4,264300.0,4.027,4.0396,4.0207,4.0396,264300.0
2012-12-18 12:40:00,6.4,6.41,6.39,6.4,342600.0,4.0396,4.0459,4.0333,4.0396,342600.0
2012-12-18 12:50:00,6.4,6.41,6.39,6.4,95600.0,4.0396,4.0459,4.0333,4.0396,95600.0
2012-12-18 13:00:00,6.4,6.41,6.4,6.41,67600.0,4.0396,4.0459,4.0396,4.0459,67600.0
2012-12-18 13:10:00,6.4,6.41,6.38,6.38,228300.0,4.0396,4.0459,4.027,4.027,228300.0
2012-12-18 13:20:00,6.38,6.39,6.37,6.37,60300.0,4.027,4.0333,4.0207,4.0207,60300.0
2012-12-18 13:30:00,6.37,6.38,6.37,6.38,124500.0,4.0207,4.027,4.0207,4.027,124500.0
2012-12-18 13:40:00,6.38,6.38,6.37,6.38,53300.0,4.027,4.027,4.0207,4.027,53300.0
2012-12-18 13:50:00,6.38,6.38,6.36,6.37,145900.0,4.027,4.027,4.0144,4.0207,145900.0
2012-12-18 14:00:00,6.37,6.37,6.36,6.37,62900.0,4.0207,4.0207,4.0144,4.0207,62900.0
2012-12-18 14:10:00,6.37,6.39,6.36,6.39,166100.0,4.0207,4.0333,4.0144,4.0333,166100.0
2012-12-18 14:20:00,6.38,6.39,6.36,6.37,131100.0,4.027,4.0333,4.0144,4.0207,131100.0
2012-12-18 14:30:00,6.37,6.38,6.35,6.37,524400.0,4.0207,4.027,4.008,4.0207,524400.0
2012-12-18 14:40:00,6.36,6.39,6.36,6.38,282100.0,4.0144,4.0333,4.0144,4.027,282100.0
2012-12-18 14:50:00,6.38,6.38,6.36,6.37,75700.0,4.027,4.027,4.0144,4.0207,75700.0
2012-12-18 15:00:00,6.36,6.39,6.36,6.39,206000.0,4.0144,4.0333,4.0144,4.0333,206000.0
2012-12-18 15:10:00,6.39,6.39,6.38,6.39,76600.0,4.0333,4.0333,4.027,4.0333,76600.0
2012-12-18 15:20:00,6.38,6.39,6.38,6.39,85400.0,4.027,4.0333,4.027,4.0333,85400.0
2012-12-18 15:30:00,6.39,6.39,6.38,6.39,170800.0,4.0333,4.0333,4.027,4.0333,170800.0
2012-12-18 15:40:00,6.39,6.39,6.38,6.39,174800.0,4.0333,4.0333,4.027,4.0333,174800.0
2012-12-18 15:50:00,6.39,6.42,6.39,6.42,1610000.0,4.0333,4.0522,4.0333,4.0522,1610000.0
2012-12-19 09:30:00,6.51,6.51,6.45,6.5,508300.0,4.109,4.109,4.0712,4.1027,508300.0
2012-12-19 09:40:00,6.5,6.51,6.49,6.49,290800.0,4.1027,4.109,4.0964,4.0964,290800.0
2012-12-19 09:50:00,6.5,6.5,6.46,6.46,229000.0,4.1027,4.1027,4.0775,4.0775,229000.0
2012-12-19 10:00:00,6.47,6.47,6.44,6.46,754300.0,4.0838,4.0838,4.0649,4.0775,754300.0
2012-12-19 10:10:00,6.46,6.48,6.45,6.45,1276300.0,4.0775,4.0901,4.0712,4.0712,1276300.0
2012-12-19 10:20:00,6.45,6.46,6.44,6.45,85000.0,4.0712,4.0775,4.0649,4.0712,85000.0
2012-12-19 10:30:00,6.45,6.46,6.44,6.46,406800.0,4.0712,4.0775,4.0649,4.0775,406800.0
2012-12-19 10:40:00,6.46,6.49,6.44,6.48,613500.0,4.0775,4.0964,4.0649,4.0901,613500.0
2012-12-19 10:50:00,6.48,6.48,6.47,6.47,86000.0,4.0901,4.0901,4.0838,4.0838,86000.0
2012-12-19 11:00:00,6.47,6.49,6.47,6.49,112800.0,4.0838,4.0964,4.0838,4.0964,112800.0
2012-12-19 11:10:00,6.49,6.49,6.47,6.47,129800.0,4.0964,4.0964,4.0838,4.0838,129800.0
2012-12-19 11:20:00,6.47,6.48,6.46,6.47,95300.0,4.0838,4.0901,4.0775,4.0838,95300.0
2012-12-19 11:30:00,6.47,6.47,6.46,6.47,20300.0,4.0838,4.0838,4.0775,4.0838,20300.0
2012-12-19 11:40:00,6.47,6.47,6.45,6.46,268100.0,4.0838,4.0838,4.0712,4.0775,268100.0
2012-12-19 11:50:00,6.46,6.46,6.45,6.46,54500.0,4.0775,4.0775,4.0712,4.0775,54500.0
2012-12-19 12:00:00,6.46,6.46,6.45,6.45,103200.0,4.0775,4.0775,4.0712,4.0712,103200.0
2012-12-19 12:10:00,6.45,6.46,6.45,6.45,33500.0,4.0712,4.0775,4.0712,4.0712,33500.0
2012-12-19 12:20:00,6.46,6.46,6.45,6.45,19700.0,4.0775,4.0775,4.0712,4.0712,19700.0
2012-12-19 12:30:00,6.46,6.46,6.45,6.45,20400.0,4.0775,4.0775,4.0712,4.0712,20400.0
2012-12-19 12:40:00,6.46,6.46,6.45,6.46,84300.0,4.0775,4.0775,4.0712,4.0775,84300.0
2012-12-19 12:50:00,6.46,6.46,6.45,6.46,16300.0,4.0775,4.0775,4.0712,4.0775,16300.0
2012-12-19 13:00:00,6.46,6.46,6.45,6.46,24100.0,4.0775,4.0775,4.0712,4.0775,24100.0
2012-12-19 13:10:00,6.46,6.46,6.43,6.44,157200.0,4.0775,4.0775,4.0585,4.0649,157200.0
2012-12-19 13:20:00,6.44,6.46,6.43,6.45,142200.0,4.0649,4.0775,4.0585,4.0712,142200.0
2012-12-19 13:30:00,6.46,6.46,6.45,6.45,20000.0,4.0775,4.0775,4.0712,4.0712,20000.0
2012-12-19 13:40:00,6.45,6.46,6.44,6.45,62400.0,4.0712,4.0775,4.0649,4.0712,62400.0
2012-12-19 13:50:00,6.45,6.45,6.44,6.44,65900.0,4.0712,4.0712,4.0649,4.0649,65900.0
2012-12-19 14:00:00,6.45,6.45,6.42,6.42,205600.0,4.0712,4.0712,4.0522,4.0522,205600.0
2012-12-19 14:10:00,6.43,6.43,6.41,6.41,81300.0,4.0585,4.0585,4.0459,4.0459,81300.0
2012-12-19 14:20:00,6.41,6.42,6.41,6.41,97100.0,4.0459,4.0522,4.0459,4.0459,97100.0
2012-12-19 14:30:00,6.42,6.42,6.4,6.41,182200.0,4.0522,4.0522,4.0396,4.0459,182200.0
2012-12-19 14:40:00,6.4,6.41,6.38,6.39,535800.0,4.0396,4.0459,4.027,4.0333,535800.0
2012-12-19 14:50:00,6.38,6.38,6.35,6.35,457200.0,4.027,4.027,4.008,4.008,457200.0
2012-12-19 15:00:00,6.36,6.36,6.35,6.36,156500.0,4.0144,4.0144,4.008,4.0144,156500.0
2012-12-19 15:10:00,6.36,6.4,6.35,6.4,468900.0,4.0144,4.0396,4.008,4.0396,468900.0
2012-12-19 15:20:00,6.4,6.4,6.39,6.39,215300.0,4.0396,4.0396,4.0333,4.0333,215300.0
2012-12-19 15:30:00,6.4,6.4,6.39,6.39,105500.0,4.0396,4.0396,4.0333,4.0333,105500.0
2012-12-19 15:40:00,6.39,6.4,6.36,6.39,1732900.0,4.0333,4.0396,4.0144,4.0333,1732900.0
2012-12-19 15:50:00,6.39,6.4,6.37,6.4,1985900.0,4.0333,4.0396,4.0207,4.0396,1985900.0
2012-12-20 09:30:00,6.39,6.42,6.38,6.39,159900.0,4.0333,4.0522,4.027,4.0333,159900.0
2012-12-20 09:40:00,6.39,6.42,6.38,6.39,317700.0,4.0333,4.0522,4.027,4.0333,317700.0
2012-12-20 09:50:00,6.39,6.43,6.39,6.39,571700.0,4.0333,4.0585,4.0333,4.0333,571700.0
2012-12-20 10:00:00,6.4,6.43,6.39,6.43,274900.0,4.0396,4.0585,4.0333,4.0585,274900.0
2012-12-20 10:10:00,6.43,6.43,6.42,6.42,279000.0,4.0585,4.0585,4.0522,4.0522,279000.0
2012-12-20 10:20:00,6.43,6.43,6.4,6.41,203800.0,4.0585,4.0585,4.0396,4.0459,203800.0
2012-12-20 10:30:00,6.4,6.41,6.39,6.4,294200.0,4.0396,4.0459,4.0333,4.0396,294200.0
2012-12-20 10:40:00,6.41,6.42,6.4,6.41,210500.0,4.0459,4.0522,4.0396,4.0459,210500.0
2012-12-20 10:50:00,6.41,6.44,6.4,6.42,459400.0,4.0459,4.0649,4.0396,4.0522,459400.0
2012-12-20 11:00:00,6.42,6.43,6.4,6.41,487800.0,4.0522,4.0585,4.0396,4.0459,487800.0
2012-12-20 11:10:00,6.41,6.41,6.39,6.39,184900.0,4.0459,4.0459,4.0333,4.0333,184900.0
2012-12-20 11:20:00,6.39,6.4,6.36,6.38,425600.0,4.0333,4.0396,4.0144,4.027,425600.0
2012-12-20 11:30:00,6.37,6.38,6.37,6.37,59600.0,4.0207,4.027,4.0207,4.0207,59600.0
2012-12-20 11:40:00,6.37,6.38,6.36,6.36,354800.0,4.0207,4.027,4.0144,4.0144,354800.0
2012-12-20 11:50:00,6.36,6.37,6.36,6.36,55100.0,4.0144,4.0207,4.0144,4.0144,55100.0
2012-12-20 12:00:00,6.36,6.37,6.36,6.36,81800.0,4.0144,4.0207,4.0144,4.0144,81800.0
2012-12-20 12:10:00,6.36,6.37,6.35,6.36,164300.0,4.0144,4.0207,4.008,4.0144,164300.0
2012-12-20 12:20:00,6.35,6.36,6.35,6.35,47600.0,4.008,4.0144,4.008,4.008,47600.0
2012-12-20 12:30:00,6.35,6.36,6.33,6.35,298800.0,4.008,4.0144,3.9954,4.008,298800.0
2012-12-20 12:40:00,6.35,6.35,6.34,6.35,73900.0,4.008,4.008,4.0017,4.008,73900.0
2012-12-20 12:50:00,6.34,6.36,6.34,6.35,114800.0,4.0017,4.0144,4.0017,4.008,114800.0
2012-12-20 13:00:00,6.35,6.36,6.35,6.36,116300.0,4.008,4.0144,4.008,4.0144,116300.0
2012-12-20 13:10:00,6.36,6.36,6.35,6.35,76800.0,4.0144,4.0144,4.008,4.008,76800.0
2012-12-20 13:20:00,6.36,6.36,6.34,6.36,269800.0,4.0144,4.0144,4.0017,4.0144,269800.0
2012-12-20 13:30:00,6.36,6.37,6.35,6.37,212900.0,4.0144,4.0207,4.008,4.0207,212900.0
2012-12-20 13:40:00,6.37,6.38,6.36,6.38,185400.0,4.0207,4.027,4.0144,4.027,185400.0
2012-12-20 13:50:00,6.38,6.38,6.37,6.38,23500.0,4.027,4.027,4.0207,4.027,23500.0
2012-12-20 14:00:00,6.37,6.38,6.36,6.36,207100.0,4.0207,4.027,4.0144,4.0144,207100.0
2012-12-20 14:10:00,6.37,6.37,6.36,6.37,91600.0,4.0207,4.0207,4.0144,4.0207,91600.0
2012-12-20 14:20:00,6.36,6.37,6.36,6.36,52300.0,4.0144,4.0207,4.0144,4.0144,52300.0
2012-12-20 14:30:00,6.36,6.37,6.36,6.36,128900.0,4.0144,4.0207,4.0144,4.0144,128900.0
2012-12-20 14:40:00,6.36,6.37,6.36,6.37,72800.0,4.0144,4.0207,4.0144,4.0207,72800.0
2012-12-20 14:50:00,6.36,6.38,6.36,6.37,356900.0,4.0144,4.027,4.0144,4.0207,356900.0
2012-12-20 15:00:00,6.37,6.38,6.36,6.38,520600.0,4.0207,4.027,4.0144,4.027,520600.0
2012-12-20 15:10:00,6.38,6.38,6.37,6.38,83800.0,4.027,4.027,4.0207,4.027,83800.0
2012-12-20 15:20:00,6.37,6.4,6.37,6.4,393000.0,4.0207,4.0396,4.0207,4.0396,393000.0
2012-12-20 15:30:00,6.4,6.4,6.39,6.4,153300.0,4.0396,4.0396,4.0333,4.0396,153300.0
2012-12-20 15:40:00,6.4,6.4,6.39,6.39,234600.0,4.0396,4.0396,4.0333,4.0333,234600.0
2012-12-20 15:50:00,6.4,6.4,6.39,6.4,1033900.0,4.0396,4.0396,4.0333,4.0396,1033900.0
2012-12-21 09:30:00,6.27,6.29,6.19,6.28,2536800.0,3.9575,3.9702,3.9071,3.9639,2536800.0
2012-12-21 09:40:00,6.29,6.31,6.24,6.31,594400.0,3.9702,3.9828,3.9386,3.9828,594400.0
2012-12-21 09:50:00,6.3,6.33,6.3,6.32,439300.0,3.9765,3.9954,3.9765,3.9891,439300.0
2012-12-21 10:00:00,6.32,6.33,6.32,6.33,155400.0,3.9891,3.9954,3.9891,3.9954,155400.0
2012-12-21 10:10:00,6.33,6.37,6.32,6.37,137900.0,3.9954,4.0207,3.9891,4.0207,137900.0
2012-12-21 10:20:00,6.36,6.37,6.34,6.35,170400.0,4.0144,4.0207,4.0017,4.008,170400.0
2012-12-21 10:30:00,6.34,6.35,6.33,6.33,139000.0,4.0017,4.008,3.9954,3.9954,139000.0
2012-12-21 10:40:00,6.33,6.35,6.32,6.34,168600.0,3.9954,4.008,3.9891,4.0017,168600.0
2012-12-21 10:50:00,6.34,6.34,6.32,6.32,170000.0,4.0017,4.0017,3.9891,3.9891,170000.0
2012-12-21 11:00:00,6.33,6.33,6.3,6.32,134300.0,3.9954,3.9954,3.9765,3.9891,134300.0
2012-12-21 11:10:00,6.32,6.33,6.31,6.31,85200.0,3.9891,3.9954,3.9828,3.9828,85200.0
2012-12-21 11:20:00,6.32,6.32,6.3,6.31,86800.0,3.9891,3.9891,3.9765,3.9828,86800.0
2012-12-21 11:30:00,6.32,6.32,6.28,6.31,342200.0,3.9891,3.9891,3.9639,3.9828,342200.0
2012-12-21 11:40:00,6.31,6.31,6.29,6.3,139000.0,3.9828,3.9828,3.9702,3.9765,139000.0
2012-12-21 11:50:00,6.3,6.32,6.3,6.32,110600.0,3.9765,3.9891,3.9765,3.9891,110600.0
2012-12-21 12:00:00,6.32,6.34,6.32,6.33,277500.0,3.9891,4.0017,3.9891,3.9954,277500.0
2012-12-21 12:10:00,6.33,6.33,6.31,6.33,206800.0,3.9954,3.9954,3.9828,3.9954,206800.0
2012-12-21 12:20:00,6.33,6.34,6.33,6.33,33200.0,3.9954,4.0017,3.9954,3.9954,33200.0
2012-12-21 12:30:00,6.33,6.35,6.33,6.33,377000.0,3.9954,4.008,3.9954,3.9954,377000.0
2012-12-21 12:40:00,6.33,6.34,6.32,6.33,85100.0,3.9954,4.0017,3.9891,3.9954,85100.0
2012-12-21 12:50:00,6.33,6.34,6.33,6.33,52500.0,3.9954,4.0017,3.9954,3.9954,52500.0
2012-12-21 13:00:00,6.33,6.34,6.32,6.33,154200.0,3.9954,4.0017,3.9891,3.9954,154200.0
2012-12-21 13:10:00,6.33,6.33,6.32,6.33,55400.0,3.9954,3.9954,3.9891,3.9954,55400.0
2012-12-21 13:20:00,6.33,6.33,6.32,6.33,40800.0,3.9954,3.9954,3.9891,3.9954,40800.0
2012-12-21 13:30:00,6.33,6.34,6.32,6.33,143000.0,3.9954,4.0017,3.9891,3.9954,143000.0
2012-12-21 13:40:00,6.33,6.34,6.33,6.34,39000.0,3.9954,4.0017,3.9954,4.0017,39000.0
2012-12-21 13:50:00,6.33,6.34,6.33,6.34,32300.0,3.9954,4.0017,3.9954,4.0017,32300.0
2012-12-21 14:00:00,6.34,6.34,6.33,6.33,96100.0,4.0017,4.0017,3.9954,3.9954,96100.0
2012-12-21 14:10:00,6.33,6.34,6.33,6.33,34100.0,3.9954,4.0017,3.9954,3.9954,34100.0
2012-12-21 14:20:00,6.33,6.34,6.33,6.34,30800.0,3.9954,4.0017,3.9954,4.0017,30800.0
2012-12-21 14:30:00,6.33,6.34,6.33,6.33,36600.0,3.9954,4.0017,3.9954,3.9954,36600.0
2012-12-21 14:40:00,6.33,6.34,6.32,6.33,255800.0,3.9954,4.0017,3.9891,3.9954,255800.0
2012-12-21 14:50:00,6.33,6.34,6.33,6.33,53600.0,3.9954,4.0017,3.9954,3.9954,53600.0
2012-12-21 15:00:00,6.33,6.35,6.33,6.34,131900.0,3.9954,4.008,3.9954,4.0017,131900.0
2012-12-21 15:10:00,6.34,6.35,6.32,6.35,235400.0,4.0017,4.008,3.9891,4.008,235400.0
2012-12-21 15:20:00,6.35,6.36,6.34,6.35,170700.0,4.008,4.0144,4.0017,4.008,170700.0
2012-12-21 15:30:00,6.35,6.36,6.34,6.36,143800.0,4.008,4.0144,4.0017,4.0144,143800.0
2012-12-21 15:40:00,6.36,6.36,6.33,6.34,326200.0,4.0144,4.0144,3.9954,4.0017,326200.0
2012-12-21 15:50:00,6.33,6.37,6.33,6.37,1299000.0,3.9954,4.0207,3.9954,4.0207,1299000.0
2012-12-24 09:30:00,6.38,6.38,6.29,6.37,145000.0,4.027,4.027,3.9702,4.0207,145000.0
2012-12-24 09:40:00,6.36,6.37,6.33,6.35,97400.0,4.0144,4.0207,3.9954,4.008,97400.0
2012-12-24 09:50:00,6.35,6.35,6.34,6.35,37800.0,4.008,4.008,4.0017,4.008,37800.0
2012-12-24 10:00:00,6.35,6.36,6.34,6.35,117900.0,4.008,4.0144,4.0017,4.008,117900.0
2012-12-24 10:10:00,6.35,6.35,6.34,6.35,42400.0,4.008,4.008,4.0017,4.008,42400.0
2012-12-24 10:20:00,6.35,6.35,6.34,6.34,21300.0,4.008,4.008,4.0017,4.0017,21300.0
2012-12-24 10:30:00,6.35,6.35,6.34,6.35,18800.0,4.008,4.008,4.0017,4.008,18800.0
2012-12-24 10:40:00,6.35,6.35,6.34,6.35,13900.0,4.008,4.008,4.0017,4.008,13900.0
2012-12-24 10:50:00,6.34,6.35,6.32,6.32,143700.0,4.0017,4.008,3.9891,3.9891,143700.0
2012-12-24 11:00:00,6.33,6.33,6.32,6.32,28200.0,3.9954,3.9954,3.9891,3.9891,28200.0
2012-12-24 11:10:00,6.32,6.33,6.32,6.33,12100.0,3.9891,3.9954,3.9891,3.9954,12100.0
2012-12-24 11:20:00,6.33,6.34,6.33,6.33,104000.0,3.9954,4.0017,3.9954,3.9954,104000.0
2012-12-24 11:30:00,6.33,6.34,6.31,6.33,230500.0,3.9954,4.0017,3.9828,3.9954,230500.0
2012-12-24 11:40:00,6.33,6.34,6.32,6.32,57100.0,3.9954,4.0017,3.9891,3.9891,57100.0
2012-12-24 11:50:00,6.33,6.34,6.32,6.34,336000.0,3.9954,4.0017,3.9891,4.0017,336000.0
2012-12-24 12:00:00,6.33,6.34,6.33,6.34,27700.0,3.9954,4.0017,3.9954,4.0017,27700.0
2012-12-24 12:10:00,6.34,6.34,6.33,6.33,27000.0,4.0017,4.0017,3.9954,3.9954,27000.0
2012-12-24 12:20:00,6.34,6.34,6.32,6.32,130800.0,4.0017,4.0017,3.9891,3.9891,130800.0
2012-12-24 12:30:00,6.32,6.33,6.32,6.33,68500.0,3.9891,3.9954,3.9891,3.9954,68500.0
2012-12-24 12:40:00,6.33,6.33,6.32,6.32,47400.0,3.9954,3.9954,3.9891,3.9891,47400.0
2012-12-24 12:50:00,6.33,6.34,6.32,6.33,378000.0,3.9954,4.0017,3.9891,3.9954,378000.0
2012-12-26 09:30:00,6.34,6.35,6.31,6.35,218900.0,4.0017,4.008,3.9828,4.008,218900.0
2012-12-26 09:40:00,6.34,6.35,6.32,6.34,125200.0,4.0017,4.008,3.9891,4.0017,125200.0
2012-12-26 09:50:00,6.33,6.34,6.32,6.33,69000.0,3.9954,4.0017,3.9891,3.9954,69000.0
2012-12-26 10:00:00,6.33,6.34,6.32,6.33,37300.0,3.9954,4.0017,3.9891,3.9954,37300.0
2012-12-26 10:10:00,6.33,6.34,6.31,6.31,117200.0,3.9954,4.0017,3.9828,3.9828,117200.0
2012-12-26 10:20:00,6.31,6.32,6.3,6.32,135700.0,3.9828,3.9891,3.9765,3.9891,135700.0
2012-12-26 10:30:00,6.32,6.33,6.31,6.32,107400.0,3.9891,3.9954,3.9828,3.9891,107400.0
2012-12-26 10:40:00,6.32,6.33,6.31,6.32,89700.0,3.9891,3.9954,3.9828,3.9891,89700.0
2012-12-26 10:50:00,6.31,6.32,6.31,6.32,27200.0,3.9828,3.9891,3.9828,3.9891,27200.0
2012-12-26 11:00:00,6.32,6.32,6.29,6.29,114500.0,3.9891,3.9891,3.9702,3.9702,114500.0
2012-12-26 11:10:00,6.29,6.31,6.29,6.31,257900.0,3.9702,3.9828,3.9702,3.9828,257900.0
2012-12-26 11:20:00,6.31,6.32,6.3,6.3,207900.0,3.9828,3.9891,3.9765,3.9765,207900.0
2012-12-26 11:30:00,6.31,6.31,6.29,6.3,250400.0,3.9828,3.9828,3.9702,3.9765,250400.0
2012-12-26 11:40:00,6.3,6.31,6.3,6.31,43100.0,3.9765,3.9828,3.9765,3.9828,43100.0
2012-12-26 11:50:00,6.31,6.34,6.3,6.34,241500.0,3.9828,4.0017,3.9765,4.0017,241500.0
2012-12-26 12:00:00,6.34,6.34,6.33,6.34,55400.0,4.0017,4.0017,3.9954,4.0017,55400.0
2012-12-26 12:10:00,6.34,6.36,6.33,6.36,156700.0,4.0017,4.0144,3.9954,4.0144,156700.0
2012-12-26 12:20:00,6.36,6.36,6.35,6.36,37100.0,4.0144,4.0144,4.008,4.0144,37100.0
2012-12-26 12:30:00,6.36,6.36,6.34,6.35,241700.0,4.0144,4.0144,4.0017,4.008,241700.0
2012-12-26 12:40:00,6.36,6.38,6.35,6.38,119400.0,4.0144,4.027,4.008,4.027,119400.0
2012-12-26 12:50:00,6.38,6.39,6.37,6.39,137300.0,4.027,4.0333,4.0207,4.0333,137300.0
2012-12-26 13:00:00,6.39,6.39,6.36,6.36,82700.0,4.0333,4.0333,4.0144,4.0144,82700.0
2012-12-26 13:10:00,6.36,6.37,6.36,6.37,21300.0,4.0144,4.0207,4.0144,4.0207,21300.0
2012-12-26 13:20:00,6.36,6.37,6.35,6.36,46600.0,4.0144,4.0207,4.008,4.0144,46600.0
2012-12-26 13:30:00,6.35,6.36,6.34,6.35,153000.0,4.008,4.0144,4.0017,4.008,153000.0
2012-12-26 13:40:00,6.35,6.35,6.34,6.35,59700.0,4.008,4.008,4.0017,4.008,59700.0
2012-12-26 13:50:00,6.35,6.35,6.34,6.34,52000.0,4.008,4.008,4.0017,4.0017,52000.0
2012-12-26 14:00:00,6.34,6.35,6.34,6.35,89100.0,4.0017,4.008,4.0017,4.008,89100.0
2012-12-26 14:10:00,6.35,6.35,6.34,6.35,46400.0,4.008,4.008,4.0017,4.008,46400.0
2012-12-26 14:20:00,6.35,6.35,6.34,6.35,28700.0,4.008,4.008,4.0017,4.008,28700.0
2012-12-26 14:30:00,6.35,6.35,6.34,6.35,33300.0,4.008,4.008,4.0017,4.008,33300.0
2012-12-26 14:40:00,6.35,6.35,6.34,6.35,86100.0,4.008,4.008,4.0017,4.008,86100.0
2012-12-26 14:50:00,6.35,6.38,6.34,6.37,185600.0,4.008,4.027,4.0017,4.0207,185600.0
2012-12-26 15:00:00,6.38,6.38,6.36,6.36,142900.0,4.027,4.027,4.0144,4.0144,142900.0
2012-12-26 15:10:00,6.37,6.37,6.34,6.34,204900.0,4.0207,4.0207,4.0017,4.0017,204900.0
2012-12-26 15:20:00,6.34,6.35,6.33,6.34,167000.0,4.0017,4.008,3.9954,4.0017,167000.0
2012-12-26 15:30:00,6.34,6.35,6.34,6.34,123000.0,4.0017,4.008,4.0017,4.0017,123000.0
2012-12-26 15:40:00,6.34,6.35,6.33,6.33,195800.0,4.0017,4.008,3.9954,3.9954,195800.0
2012-12-26 15:50:00,6.33,6.34,6.33,6.33,390500.0,3.9954,4.0017,3.9954,3.9954,390500.0
2012-12-27 09:30:00,6.34,6.35,6.32,6.35,157700.0,4.0017,4.008,3.9891,4.008,157700.0
2012-12-27 09:40:00,6.35,6.36,6.34,6.34,75300.0,4.008,4.0144,4.0017,4.0017,75300.0
2012-12-27 09:50:00,6.34,6.35,6.33,6.34,24100.0,4.0017,4.008,3.9954,4.0017,24100.0
2012-12-27 10:00:00,6.34,6.34,6.31,6.34,243600.0,4.0017,4.0017,3.9828,4.0017,243600.0
2012-12-27 10:10:00,6.33,6.34,6.29,6.29,119400.0,3.9954,4.0017,3.9702,3.9702,119400.0
2012-12-27 10:20:00,6.29,6.3,6.26,6.28,232400.0,3.9702,3.9765,3.9512,3.9639,232400.0
2012-12-27 10:30:00,6.28,6.29,6.27,6.28,74800.0,3.9639,3.9702,3.9575,3.9639,74800.0
2012-12-27 10:40:00,6.28,6.29,6.26,6.27,112000.0,3.9639,3.9702,3.9512,3.9575,112000.0
2012-12-27 10:50:00,6.27,6.28,6.26,6.26,57300.0,3.9575,3.9639,3.9512,3.9512,57300.0
2012-12-27 11:00:00,6.26,6.28,6.26,6.26,112800.0,3.9512,3.9639,3.9512,3.9512,112800.0
2012-12-27 11:10:00,6.26,6.27,6.25,6.27,268800.0,3.9512,3.9575,3.9449,3.9575,268800.0
2012-12-27 11:20:00,6.27,6.29,6.26,6.29,97000.0,3.9575,3.9702,3.9512,3.9702,97000.0
2012-12-27 11:30:00,6.28,6.29,6.27,6.28,95600.0,3.9639,3.9702,3.9575,3.9639,95600.0
2012-12-27 11:40:00,6.28,6.29,6.28,6.29,75100.0,3.9639,3.9702,3.9639,3.9702,75100.0
2012-12-27 11:50:00,6.28,6.29,6.27,6.27,23800.0,3.9639,3.9702,3.9575,3.9575,23800.0
2012-12-27 12:00:00,6.27,6.28,6.26,6.26,45900.0,3.9575,3.9639,3.9512,3.9512,45900.0
2012-12-27 12:10:00,6.26,6.27,6.26,6.26,88400.0,3.9512,3.9575,3.9512,3.9512,88400.0
2012-12-27 12:20:00,6.26,6.27,6.25,6.26,137500.0,3.9512,3.9575,3.9449,3.9512,137500.0
2012-12-27 12:30:00,6.25,6.26,6.24,6.25,237100.0,3.9449,3.9512,3.9386,3.9449,237100.0
2012-12-27 12:40:00,6.25,6.27,6.25,6.27,156700.0,3.9449,3.9575,3.9449,3.9575,156700.0
2012-12-27 12:50:00,6.27,6.28,6.26,6.28,133300.0,3.9575,3.9639,3.9512,3.9639,133300.0
2012-12-27 13:00:00,6.27,6.28,6.26,6.28,128300.0,3.9575,3.9639,3.9512,3.9639,128300.0
2012-12-27 13:10:00,6.28,6.29,6.27,6.28,73500.0,3.9639,3.9702,3.9575,3.9639,73500.0
2012-12-27 13:20:00,6.28,6.28,6.25,6.26,261800.0,3.9639,3.9639,3.9449,3.9512,261800.0
2012-12-27 13:30:00,6.25,6.26,6.25,6.25,28000.0,3.9449,3.9512,3.9449,3.9449,28000.0
2012-12-27 13:40:00,6.25,6.26,6.25,6.25,17100.0,3.9449,3.9512,3.9449,3.9449,17100.0
2012-12-27 13:50:00,6.26,6.26,6.25,6.26,22500.0,3.9512,3.9512,3.9449,3.9512,22500.0
2012-12-27 14:00:00,6.26,6.27,6.25,6.25,133200.0,3.9512,3.9575,3.9449,3.9449,133200.0
2012-12-27 14:10:00,6.25,6.27,6.25,6.26,82000.0,3.9449,3.9575,3.9449,3.9512,82000.0
2012-12-27 14:20:00,6.26,6.27,6.25,6.25,61200.0,3.9512,3.9575,3.9449,3.9449,61200.0
2012-12-27 14:30:00,6.25,6.26,6.25,6.26,78900.0,3.9449,3.9512,3.9449,3.9512,78900.0
2012-12-27 14:40:00,6.25,6.31,6.25,6.29,379300.0,3.9449,3.9828,3.9449,3.9702,379300.0
2012-12-27 14:50:00,6.29,6.31,6.28,6.3,177700.0,3.9702,3.9828,3.9639,3.9765,177700.0
2012-12-27 15:00:00,6.29,6.32,6.29,6.31,184600.0,3.9702,3.9891,3.9702,3.9828,184600.0
2012-12-27 15:10:00,6.31,6.31,6.29,6.31,80700.0,3.9828,3.9828,3.9702,3.9828,80700.0
2012-12-27 15:20:00,6.31,6.34,6.3,6.33,516200.0,3.9828,4.0017,3.9765,3.9954,516200.0
2012-12-27 15:30:00,6.33,6.34,6.33,6.33,97900.0,3.9954,4.0017,3.9954,3.9954,97900.0
2012-12-27 15:40:00,6.34,6.35,6.32,6.32,383800.0,4.0017,4.008,3.9891,3.9891,383800.0
2012-12-27 15:50:00,6.33,6.35,6.32,6.33,605100.0,3.9954,4.008,3.9891,3.9954,605100.0
2012-12-28 09:30:00,6.27,6.33,6.27,6.31,252400.0,3.9575,3.9954,3.9575,3.9828,252400.0
2012-12-28 09:40:00,6.31,6.32,6.29,6.29,55100.0,3.9828,3.9891,3.9702,3.9702,55100.0
2012-12-28 09:50:00,6.29,6.3,6.28,6.28,68800.0,3.9702,3.9765,3.9639,3.9639,68800.0
2012-12-28 10:00:00,6.28,6.3,6.27,6.28,176600.0,3.9639,3.9765,3.9575,3.9639,176600.0
2012-12-28 10:10:00,6.28,6.29,6.27,6.29,89500.0,3.9639,3.9702,3.9575,3.9702,89500.0
2012-12-28 10:20:00,6.29,6.29,6.28,6.28,47000.0,3.9702,3.9702,3.9639,3.9639,47000.0
2012-12-28 10:30:00,6.29,6.3,6.28,6.29,141300.0,3.9702,3.9765,3.9639,3.9702,141300.0
2012-12-28 10:40:00,6.29,6.34,6.29,6.33,214700.0,3.9702,4.0017,3.9702,3.9954,214700.0
2012-12-28 10:50:00,6.33,6.33,6.31,6.32,132700.0,3.9954,3.9954,3.9828,3.9891,132700.0
2012-12-28 11:00:00,6.32,6.33,6.31,6.31,72200.0,3.9891,3.9954,3.9828,3.9828,72200.0
2012-12-28 11:10:00,6.32,6.32,6.3,6.3,122600.0,3.9891,3.9891,3.9765,3.9765,122600.0
2012-12-28 11:20:00,6.31,6.31,6.3,6.3,24100.0,3.9828,3.9828,3.9765,3.9765,24100.0
2012-12-28 11:30:00,6.31,6.32,6.3,6.32,123100.0,3.9828,3.9891,3.9765,3.9891,123100.0
2012-12-28 11:40:00,6.31,6.33,6.31,6.32,80700.0,3.9828,3.9954,3.9828,3.9891,80700.0
2012-12-28 11:50:00,6.32,6.32,6.31,6.32,34300.0,3.9891,3.9891,3.9828,3.9891,34300.0
2012-12-28 12:00:00,6.32,6.33,6.31,6.31,78100.0,3.9891,3.9954,3.9828,3.9828,78100.0
2012-12-28 12:10:00,6.32,6.33,6.31,6.33,79300.0,3.9891,3.9954,3.9828,3.9954,79300.0
2012-12-28 12:20:00,6.33,6.33,6.32,6.32,51100.0,3.9954,3.9954,3.9891,3.9891,51100.0
2012-12-28 12:30:00,6.32,6.33,6.32,6.32,54700.0,3.9891,3.9954,3.9891,3.9891,54700.0
2012-12-28 12:40:00,6.32,6.33,6.31,6.32,39000.0,3.9891,3.9954,3.9828,3.9891,39000.0
2012-12-28 12:50:00,6.32,6.32,6.31,6.32,37600.0,3.9891,3.9891,3.9828,3.9891,37600.0
2012-12-28 13:00:00,6.32,6.32,6.31,6.32,51200.0,3.9891,3.9891,3.9828,3.9891,51200.0
2012-12-28 13:10:00,6.32,6.33,6.32,6.33,39600.0,3.9891,3.9954,3.9891,3.9954,39600.0
2012-12-28 13:20:00,6.33,6.33,6.32,6.33,71100.0,3.9954,3.9954,3.9891,3.9954,71100.0
2012-12-28 13:30:00,6.32,6.33,6.32,6.33,20700.0,3.9891,3.9954,3.9891,3.9954,20700.0
2012-12-28 13:40:00,6.33,6.33,6.32,6.33,50600.0,3.9954,3.9954,3.9891,3.9954,50600.0
2012-12-28 13:50:00,6.33,6.33,6.32,6.33,65700.0,3.9954,3.9954,3.9891,3.9954,65700.0
2012-12-28 14:00:00,6.32,6.33,6.32,6.32,27700.0,3.9891,3.9954,3.9891,3.9891,27700.0
2012-12-28 14:10:00,6.32,6.33,6.31,6.33,165400.0,3.9891,3.9954,3.9828,3.9954,165400.0
2012-12-28 14:20:00,6.33,6.33,6.32,6.32,66500.0,3.9954,3.9954,3.9891,3.9891,66500.0
2012-12-28 14:30:00,6.32,6.33,6.32,6.32,81700.0,3.9891,3.9954,3.9891,3.9891,81700.0
2012-12-28 14:40:00,6.32,6.33,6.32,6.33,52800.0,3.9891,3.9954,3.9891,3.9954,52800.0
2012-12-28 14:50:00,6.33,6.33,6.32,6.33,58700.0,3.9954,3.9954,3.9891,3.9954,58700.0
2012-12-28 15:00:00,6.32,6.33,6.32,6.32,49500.0,3.9891,3.9954,3.9891,3.9891,49500.0
2012-12-28 15:10:00,6.32,6.33,6.31,6.33,152100.0,3.9891,3.9954,3.9828,3.9954,152100.0
2012-12-28 15:20:00,6.33,6.33,6.31,6.32,144700.0,3.9954,3.9954,3.9828,3.9891,144700.0
2012-12-28 15:30:00,6.33,6.33,6.3,6.31,278500.0,3.9954,3.9954,3.9765,3.9828,278500.0
2012-12-28 15:40:00,6.31,6.32,6.29,6.29,217700.0,3.9828,3.9891,3.9702,3.9702,217700.0
2012-12-28 15:50:00,6.29,6.3,6.28,6.29,506200.0,3.9702,3.9765,3.9639,3.9702,506200.0
2012-12-31 09:30:00,6.28,6.31,6.25,6.31,169600.0,3.9639,3.9828,3.9449,3.9828,169600.0
2012-12-31 09:40:00,6.3,6.32,6.29,6.31,82400.0,3.9765,3.9891,3.9702,3.9828,82400.0
2012-12-31 09:50:00,6.31,6.33,6.3,6.32,125000.0,3.9828,3.9954,3.9765,3.9891,125000.0
2012-12-31 10:00:00,6.31,6.33,6.3,6.31,157500.0,3.9828,3.9954,3.9765,3.9828,157500.0
2012-12-31 10:10:00,6.31,6.31,6.3,6.31,105100.0,3.9828,3.9828,3.9765,3.9828,105100.0
2012-12-31 10:20:00,6.31,6.32,6.29,6.32,224900.0,3.9828,3.9891,3.9702,3.9891,224900.0
2012-12-31 10:30:00,6.32,6.34,6.31,6.33,94600.0,3.9891,4.0017,3.9828,3.9954,94600.0
2012-12-31 10:40:00,6.32,6.33,6.29,6.29,92700.0,3.9891,3.9954,3.9702,3.9702,92700.0
2012-12-31 10:50:00,6.29,6.31,6.29,6.29,90600.0,3.9702,3.9828,3.9702,3.9702,90600.0
2012-12-31 11:00:00,6.29,6.33,6.29,6.32,193900.0,3.9702,3.9954,3.9702,3.9891,193900.0
2012-12-31 11:10:00,6.32,6.33,6.31,6.31,75200.0,3.9891,3.9954,3.9828,3.9828,75200.0
2012-12-31 11:20:00,6.31,6.32,6.3,6.3,28700.0,3.9828,3.9891,3.9765,3.9765,28700.0
2012-12-31 11:30:00,6.31,6.32,6.3,6.31,86600.0,3.9828,3.9891,3.9765,3.9828,86600.0
2012-12-31 11:40:00,6.31,6.32,6.31,6.32,83100.0,3.9828,3.9891,3.9828,3.9891,83100.0
2012-12-31 11:50:00,6.31,6.32,6.31,6.31,98800.0,3.9828,3.9891,3.9828,3.9828,98800.0
2012-12-31 12:00:00,6.32,6.34,6.32,6.33,99000.0,3.9891,4.0017,3.9891,3.9954,99000.0
2012-12-31 12:10:00,6.34,6.34,6.33,6.33,23900.0,4.0017,4.0017,3.9954,3.9954,23900.0
2012-12-31 12:20:00,6.33,6.34,6.33,6.34,32400.0,3.9954,4.0017,3.9954,4.0017,32400.0
2012-12-31 12:30:00,6.34,6.34,6.33,6.34,58100.0,4.0017,4.0017,3.9954,4.0017,58100.0
2012-12-31 12:40:00,6.34,6.37,6.33,6.37,410200.0,4.0017,4.0207,3.9954,4.0207,410200.0
2012-12-31 12:50:00,6.37,6.37,6.33,6.34,115900.0,4.0207,4.0207,3.9954,4.0017,115900.0
2012-12-31 13:00:00,6.34,6.35,6.32,6.33,167100.0,4.0017,4.008,3.9891,3.9954,167100.0
2012-12-31 13:10:00,6.33,6.37,6.33,6.35,142900.0,3.9954,4.0207,3.9954,4.008,142900.0
2012-12-31 13:20:00,6.35,6.36,6.34,6.35,75300.0,4.008,4.0144,4.0017,4.008,75300.0
2012-12-31 13:30:00,6.35,6.36,6.34,6.36,124600.0,4.008,4.0144,4.0017,4.0144,124600.0
2012-12-31 13:40:00,6.36,6.37,6.32,6.33,437600.0,4.0144,4.0207,3.9891,3.9954,437600.0
2012-12-31 13:50:00,6.33,6.36,6.32,6.35,344400.0,3.9954,4.0144,3.9891,4.008,344400.0
2012-12-31 14:00:00,6.35,6.36,6.34,6.36,37800.0,4.008,4.0144,4.0017,4.0144,37800.0
2012-12-31 14:10:00,6.36,6.36,6.34,6.36,64700.0,4.0144,4.0144,4.0017,4.0144,64700.0
2012-12-31 14:20:00,6.36,6.37,6.35,6.37,45500.0,4.0144,4.0207,4.008,4.0207,45500.0
2012-12-31 14:30:00,6.37,6.37,6.35,6.36,120600.0,4.0207,4.0207,4.008,4.0144,120600.0
2012-12-31 14:40:00,6.36,6.37,6.35,6.37,80800.0,4.0144,4.0207,4.008,4.0207,80800.0
2012-12-31 14:50:00,6.36,6.38,6.35,6.38,144600.0,4.0144,4.027,4.008,4.027,144600.0
2012-12-31 15:00:00,6.38,6.38,6.36,6.37,92900.0,4.027,4.027,4.0144,4.0207,92900.0
2012-12-31 15:10:00,6.37,6.37,6.35,6.35,93700.0,4.0207,4.0207,4.008,4.008,93700.0
2012-12-31 15:20:00,6.36,6.36,6.32,6.33,284500.0,4.0144,4.0144,3.9891,3.9954,284500.0
2012-12-31 15:30:00,6.34,6.36,6.33,6.36,127800.0,4.0017,4.0144,3.9954,4.0144,127800.0
2012-12-31 15:40:00,6.36,6.38,6.35,6.38,96800.0,4.0144,4.027,4.008,4.027,96800.0
2012-12-31 15:50:00,6.38,6.4,6.36,6.4,817000.0,4.027,4.0396,4.0144,4.0396,817000.0
2013-01-02 09:30:00,6.59,6.6,6.49,6.53,749200.0,4.1595,4.1658,4.0964,4.1217,749200.0
2013-01-02 09:40:00,6.54,6.54,6.49,6.5,301000.0,4.128,4.128,4.0964,4.1027,301000.0
2013-01-02 09:50:00,6.5,6.53,6.49,6.52,348400.0,4.1027,4.1217,4.0964,4.1153,348400.0
2013-01-02 10:00:00,6.52,6.53,6.52,6.52,180900.0,4.1153,4.1217,4.1153,4.1153,180900.0
2013-01-02 10:10:00,6.52,6.54,6.51,6.52,188300.0,4.1153,4.128,4.109,4.1153,188300.0
2013-01-02 10:20:00,6.51,6.52,6.5,6.51,93300.0,4.109,4.1153,4.1027,4.109,93300.0
2013-01-02 10:30:00,6.5,6.51,6.49,6.49,116600.0,4.1027,4.109,4.0964,4.0964,116600.0
2013-01-02 10:40:00,6.49,6.5,6.48,6.49,172800.0,4.0964,4.1027,4.0901,4.0964,172800.0
2013-01-02 10:50:00,6.49,6.51,6.48,6.51,182200.0,4.0964,4.109,4.0901,4.109,182200.0
2013-01-02 11:00:00,6.51,6.52,6.5,6.5,127500.0,4.109,4.1153,4.1027,4.1027,127500.0
2013-01-02 11:10:00,6.51,6.51,6.5,6.5,30700.0,4.109,4.109,4.1027,4.1027,30700.0
2013-01-02 11:20:00,6.51,6.52,6.5,6.52,189800.0,4.109,4.1153,4.1027,4.1153,189800.0
2013-01-02 11:30:00,6.52,6.52,6.51,6.51,61900.0,4.1153,4.1153,4.109,4.109,61900.0
2013-01-02 11:40:00,6.51,6.52,6.51,6.51,39000.0,4.109,4.1153,4.109,4.109,39000.0
2013-01-02 11:50:00,6.52,6.52,6.51,6.51,34100.0,4.1153,4.1153,4.109,4.109,34100.0
2013-01-02 12:00:00,6.52,6.52,6.51,6.51,27200.0,4.1153,4.1153,4.109,4.109,27200.0
2013-01-02 12:10:00,6.51,6.52,6.51,6.51,67900.0,4.109,4.1153,4.109,4.109,67900.0
2013-01-02 12:20:00,6.52,6.52,6.51,6.51,40400.0,4.1153,4.1153,4.109,4.109,40400.0
2013-01-02 12:30:00,6.52,6.52,6.51,6.52,40200.0,4.1153,4.1153,4.109,4.1153,40200.0
2013-01-02 12:40:00,6.52,6.52,6.51,6.52,27600.0,4.1153,4.1153,4.109,4.1153,27600.0
2013-01-02 12:50:00,6.51,6.52,6.51,6.51,32300.0,4.109,4.1153,4.109,4.109,32300.0
2013-01-02 13:00:00,6.52,6.52,6.51,6.52,83300.0,4.1153,4.1153,4.109,4.1153,83300.0
2013-01-02 13:10:00,6.52,6.52,6.51,6.52,63700.0,4.1153,4.1153,4.109,4.1153,63700.0
2013-01-02 13:20:00,6.52,6.53,6.51,6.53,70800.0,4.1153,4.1217,4.109,4.1217,70800.0
2013-01-02 13:30:00,6.52,6.54,6.51,6.53,233300.0,4.1153,4.128,4.109,4.1217,233300.0
2013-01-02 13:40:00,6.52,6.53,6.52,6.53,42700.0,4.1153,4.1217,4.1153,4.1217,42700.0
2013-01-02 13:50:00,6.53,6.54,6.53,6.54,317500.0,4.1217,4.128,4.1217,4.128,317500.0
2013-01-02 14:00:00,6.54,6.55,6.53,6.54,216400.0,4.128,4.1343,4.1217,4.128,216400.0
2013-01-02 14:10:00,6.54,6.55,6.54,6.55,123500.0,4.128,4.1343,4.128,4.1343,123500.0
2013-01-02 14:20:00,6.55,6.55,6.54,6.55,46500.0,4.1343,4.1343,4.128,4.1343,46500.0
2013-01-02 14:30:00,6.54,6.55,6.54,6.54,78600.0,4.128,4.1343,4.128,4.128,78600.0
2013-01-02 14:40:00,6.54,6.55,6.54,6.54,81200.0,4.128,4.1343,4.128,4.128,81200.0
2013-01-02 14:50:00,6.55,6.55,6.53,6.54,1045900.0,4.1343,4.1343,4.1217,4.128,1045900.0
2013-01-02 15:00:00,6.54,6.55,6.54,6.54,348000.0,4.128,4.1343,4.128,4.128,348000.0
2013-01-02 15:10:00,6.54,6.55,6.54,6.55,81200.0,4.128,4.1343,4.128,4.1343,81200.0
2013-01-02 15:20:00,6.54,6.55,6.54,6.54,484100.0,4.128,4.1343,4.128,4.128,484100.0
2013-01-02 15:30:00,6.54,6.55,6.53,6.54,472500.0,4.128,4.1343,4.1217,4.128,472500.0
2013-01-02 15:40:00,6.54,6.55,6.54,6.54,163200.0,4.128,4.1343,4.128,4.128,163200.0
2013-01-02 15:50:00,6.54,6.58,6.54,6.56,1816600.0,4.128,4.1532,4.128,4.1406,1816600.0
2013-01-03 09:30:00,6.58,6.58,6.53,6.53,267400.0,4.1532,4.1532,4.1217,4.1217,267400.0
2013-01-03 09:40:00,6.54,6.58,6.53,6.58,353300.0,4.128,4.1532,4.1217,4.1532,353300.0
2013-01-03 09:50:00,6.58,6.6,6.57,6.59,434400.0,4.1532,4.1658,4.1469,4.1595,434400.0
2013-01-03 10:00:00,6.59,6.62,6.58,6.59,397800.0,4.1595,4.1785,4.1532,4.1595,397800.0
2013-01-03 10:10:00,6.59,6.61,6.58,6.6,905500.0,4.1595,4.1722,4.1532,4.1658,905500.0
2013-01-03 10:20:00,6.6,6.6,6.58,6.6,157300.0,4.1658,4.1658,4.1532,4.1658,157300.0
2013-01-03 10:30:00,6.6,6.61,6.59,6.6,247200.0,4.1658,4.1722,4.1595,4.1658,247200.0
2013-01-03 10:40:00,6.6,6.62,6.59,6.61,244400.0,4.1658,4.1785,4.1595,4.1722,244400.0
2013-01-03 10:50:00,6.61,6.61,6.6,6.6,85300.0,4.1722,4.1722,4.1658,4.1658,85300.0
2013-01-03 11:00:00,6.61,6.61,6.6,6.61,47200.0,4.1722,4.1722,4.1658,4.1722,47200.0
2013-01-03 11:10:00,6.61,6.63,6.61,6.63,191600.0,4.1722,4.1848,4.1722,4.1848,191600.0
2013-01-03 11:20:00,6.63,6.63,6.62,6.63,60800.0,4.1848,4.1848,4.1785,4.1848,60800.0
2013-01-03 11:30:00,6.62,6.63,6.62,6.63,121200.0,4.1785,4.1848,4.1785,4.1848,121200.0
2013-01-03 11:40:00,6.63,6.63,6.62,6.63,59300.0,4.1848,4.1848,4.1785,4.1848,59300.0
2013-01-03 11:50:00,6.63,6.64,6.62,6.64,383100.0,4.1848,4.1911,4.1785,4.1911,383100.0
2013-01-03 12:00:00,6.64,6.64,6.63,6.64,115100.0,4.1911,4.1911,4.1848,4.1911,115100.0
2013-01-03 12:10:00,6.64,6.64,6.63,6.64,41000.0,4.1911,4.1911,4.1848,4.1911,41000.0
2013-01-03 12:20:00,6.63,6.64,6.62,6.62,118600.0,4.1848,4.1911,4.1785,4.1785,118600.0
2013-01-03 12:30:00,6.62,6.63,6.61,6.62,101400.0,4.1785,4.1848,4.1722,4.1785,101400.0
2013-01-03 12:40:00,6.62,6.62,6.6,6.61,233800.0,4.1785,4.1785,4.1658,4.1722,233800.0
2013-01-03 12:50:00,6.62,6.62,6.61,6.62,60000.0,4.1785,4.1785,4.1722,4.1785,60000.0
2013-01-03 13:00:00,6.61,6.63,6.6,6.61,239900.0,4.1722,4.1848,4.1658,4.1722,239900.0
2013-01-03 13:10:00,6.61,6.62,6.59,6.62,189200.0,4.1722,4.1785,4.1595,4.1785,189200.0
2013-01-03 13:20:00,6.62,6.62,6.61,6.62,24000.0,4.1785,4.1785,4.1722,4.1785,24000.0
2013-01-03 13:30:00,6.62,6.62,6.61,6.62,58600.0,4.1785,4.1785,4.1722,4.1785,58600.0
2013-01-03 13:40:00,6.62,6.62,6.62,6.62,0.0,4.1785,4.1785,4.1785,4.1785,0.0
2013-01-03 13:50:00,6.62,6.63,6.61,6.62,323700.0,4.1785,4.1848,4.1722,4.1785,323700.0
2013-01-03 14:00:00,6.62,6.62,6.6,6.62,275900.0,4.1785,4.1785,4.1658,4.1785,275900.0
2013-01-03 14:10:00,6.62,6.64,6.61,6.63,335200.0,4.1785,4.1911,4.1722,4.1848,335200.0
2013-01-03 14:20:00,6.63,6.64,6.6,6.61,244200.0,4.1848,4.1911,4.1658,4.1722,244200.0
2013-01-03 14:30:00,6.62,6.62,6.6,6.61,171400.0,4.1785,4.1785,4.1658,4.1722,171400.0
2013-01-03 14:40:00,6.61,6.62,6.61,6.62,54400.0,4.1722,4.1785,4.1722,4.1785,54400.0
2013-01-03 14:50:00,6.62,6.64,6.61,6.62,232800.0,4.1785,4.1911,4.1722,4.1785,232800.0
2013-01-03 15:00:00,6.63,6.64,6.62,6.63,191200.0,4.1848,4.1911,4.1785,4.1848,191200.0
2013-01-03 15:10:00,6.63,6.63,6.62,6.62,50200.0,4.1848,4.1848,4.1785,4.1785,50200.0
2013-01-03 15:20:00,6.63,6.63,6.62,6.63,182800.0,4.1848,4.1848,4.1785,4.1848,182800.0
2013-01-03 15:30:00,6.63,6.63,6.62,6.62,55300.0,4.1848,4.1848,4.1785,4.1785,55300.0
2013-01-03 15:40:00,6.62,6.67,6.62,6.66,550900.0,4.1785,4.21,4.1785,4.2037,550900.0
2013-01-03 15:50:00,6.66,6.66,6.61,6.62,1283100.0,4.2037,4.2037,4.1722,4.1785,1283100.0
2013-01-04 09:30:00,6.65,6.68,6.63,6.65,541500.0,4.1974,4.2163,4.1848,4.1974,541500.0
2013-01-04 09:40:00,6.65,6.7,6.65,6.7,477300.0,4.1974,4.229,4.1974,4.229,477300.0
2013-01-04 09:50:00,6.69,6.7,6.67,6.7,538300.0,4.2226,4.229,4.21,4.229,538300.0
2013-01-04 10:00:00,6.7,6.73,6.67,6.68,848700.0,4.229,4.2479,4.21,4.2163,848700.0
2013-01-04 10:10:00,6.67,6.7,6.66,6.67,376100.0,4.21,4.229,4.2037,4.21,376100.0
2013-01-04 10:20:00,6.67,6.69,6.66,6.68,264700.0,4.21,4.2226,4.2037,4.2163,264700.0
2013-01-04 10:30:00,6.68,6.68,6.65,6.66,135100.0,4.2163,4.2163,4.1974,4.2037,135100.0
2013-01-04 10:40:00,6.65,6.66,6.65,6.65,69100.0,4.1974,4.2037,4.1974,4.1974,69100.0
2013-01-04 10:50:00,6.65,6.66,6.65,6.66,66300.0,4.1974,4.2037,4.1974,4.2037,66300.0
2013-01-04 11:00:00,6.65,6.67,6.65,6.67,115500.0,4.1974,4.21,4.1974,4.21,115500.0
2013-01-04 11:10:00,6.66,6.69,6.66,6.69,134400.0,4.2037,4.2226,4.2037,4.2226,134400.0
2013-01-04 11:20:00,6.69,6.69,6.68,6.68,52600.0,4.2226,4.2226,4.2163,4.2163,52600.0
2013-01-04 11:30:00,6.69,6.69,6.68,6.69,110500.0,4.2226,4.2226,4.2163,4.2226,110500.0
2013-01-04 11:40:00,6.68,6.69,6.68,6.68,50000.0,4.2163,4.2226,4.2163,4.2163,50000.0
2013-01-04 11:50:00,6.69,6.69,6.68,6.68,40500.0,4.2226,4.2226,4.2163,4.2163,40500.0
2013-01-04 12:00:00,6.68,6.7,6.68,6.7,143800.0,4.2163,4.229,4.2163,4.229,143800.0
2013-01-04 12:10:00,6.69,6.7,6.68,6.68,648300.0,4.2226,4.229,4.2163,4.2163,648300.0
2013-01-04 12:20:00,6.68,6.69,6.68,6.69,72000.0,4.2163,4.2226,4.2163,4.2226,72000.0
2013-01-04 12:30:00,6.69,6.69,6.68,6.68,73600.0,4.2226,4.2226,4.2163,4.2163,73600.0
2013-01-04 12:40:00,6.69,6.69,6.67,6.67,540300.0,4.2226,4.2226,4.21,4.21,540300.0
2013-01-04 12:50:00,6.68,6.69,6.67,6.68,71200.0,4.2163,4.2226,4.21,4.2163,71200.0
2013-01-04 13:00:00,6.69,6.69,6.68,6.68,45700.0,4.2226,4.2226,4.2163,4.2163,45700.0
2013-01-04 13:10:00,6.69,6.69,6.68,6.68,121500.0,4.2226,4.2226,4.2163,4.2163,121500.0
2013-01-04 13:20:00,6.69,6.69,6.67,6.67,77100.0,4.2226,4.2226,4.21,4.21,77100.0
2013-01-04 13:30:00,6.68,6.68,6.67,6.67,37400.0,4.2163,4.2163,4.21,4.21,37400.0
2013-01-04 13:40:00,6.68,6.68,6.67,6.68,38500.0,4.2163,4.2163,4.21,4.2163,38500.0
2013-01-04 13:50:00,6.67,6.68,6.67,6.68,32600.0,4.21,4.2163,4.21,4.2163,32600.0
2013-01-04 14:00:00,6.68,6.68,6.67,6.67,24800.0,4.2163,4.2163,4.21,4.21,24800.0
2013-01-04 14:10:00,6.68,6.68,6.67,6.68,34300.0,4.2163,4.2163,4.21,4.2163,34300.0
2013-01-04 14:20:00,6.68,6.68,6.65,6.66,548500.0,4.2163,4.2163,4.1974,4.2037,548500.0
2013-01-04 14:30:00,6.66,6.66,6.65,6.66,47000.0,4.2037,4.2037,4.1974,4.2037,47000.0
2013-01-04 14:40:00,6.66,6.67,6.65,6.67,149200.0,4.2037,4.21,4.1974,4.21,149200.0
2013-01-04 14:50:00,6.67,6.67,6.65,6.66,233700.0,4.21,4.21,4.1974,4.2037,233700.0
2013-01-04 15:00:00,6.66,6.66,6.65,6.66,177400.0,4.2037,4.2037,4.1974,4.2037,177400.0
2013-01-04 15:10:00,6.66,6.68,6.65,6.66,395800.0,4.2037,4.2163,4.1974,4.2037,395800.0
2013-01-04 15:20:00,6.66,6.69,6.65,6.69,907800.0,4.2037,4.2226,4.1974,4.2226,907800.0
2013-01-04 15:30:00,6.69,6.69,6.68,6.69,92600.0,4.2226,4.2226,4.2163,4.2226,92600.0
2013-01-04 15:40:00,6.69,6.71,6.68,6.71,540000.0,4.2226,4.2353,4.2163,4.2353,540000.0
2013-01-04 15:50:00,6.71,6.71,6.68,6.69,1733300.0,4.2353,4.2353,4.2163,4.2226,1733300.0
2013-01-07 09:30:00,6.7,6.71,6.66,6.67,441400.0,4.229,4.2353,4.2037,4.21,441400.0
2013-01-07 09:40:00,6.66,6.69,6.64,6.65,615800.0,4.2037,4.2226,4.1911,4.1974,615800.0
2013-01-07 09:50:00,6.66,6.68,6.65,6.68,398100.0,4.2037,4.2163,4.1974,4.2163,398100.0
2013-01-07 10:00:00,6.67,6.68,6.64,6.64,555200.0,4.21,4.2163,4.1911,4.1911,555200.0
2013-01-07 10:10:00,6.64,6.66,6.63,6.65,523700.0,4.1911,4.2037,4.1848,4.1974,523700.0
2013-01-07 10:20:00,6.65,6.66,6.64,6.66,181100.0,4.1974,4.2037,4.1911,4.2037,181100.0
2013-01-07 10:30:00,6.65,6.7,6.65,6.69,320200.0,4.1974,4.229,4.1974,4.2226,320200.0
2013-01-07 10:40:00,6.7,6.7,6.67,6.68,257600.0,4.229,4.229,4.21,4.2163,257600.0
2013-01-07 10:50:00,6.67,6.68,6.66,6.67,360800.0,4.21,4.2163,4.2037,4.21,360800.0
2013-01-07 11:00:00,6.67,6.68,6.65,6.66,183300.0,4.21,4.2163,4.1974,4.2037,183300.0
2013-01-07 11:10:00,6.66,6.66,6.65,6.66,83500.0,4.2037,4.2037,4.1974,4.2037,83500.0
2013-01-07 11:20:00,6.66,6.66,6.65,6.66,93000.0,4.2037,4.2037,4.1974,4.2037,93000.0
2013-01-07 11:30:00,6.66,6.67,6.65,6.65,85500.0,4.2037,4.21,4.1974,4.1974,85500.0
2013-01-07 11:40:00,6.66,6.66,6.64,6.66,177200.0,4.2037,4.2037,4.1911,4.2037,177200.0
2013-01-07 11:50:00,6.66,6.66,6.64,6.65,173100.0,4.2037,4.2037,4.1911,4.1974,173100.0
2013-01-07 12:00:00,6.64,6.65,6.63,6.65,114600.0,4.1911,4.1974,4.1848,4.1974,114600.0
2013-01-07 12:10:00,6.65,6.65,6.64,6.65,85800.0,4.1974,4.1974,4.1911,4.1974,85800.0
2013-01-07 12:20:00,6.65,6.67,6.64,6.66,231300.0,4.1974,4.21,4.1911,4.2037,231300.0
2013-01-07 12:30:00,6.66,6.66,6.64,6.65,276800.0,4.2037,4.2037,4.1911,4.1974,276800.0
2013-01-07 12:40:00,6.65,6.66,6.65,6.66,233300.0,4.1974,4.2037,4.1974,4.2037,233300.0
2013-01-07 12:50:00,6.66,6.67,6.65,6.67,70700.0,4.2037,4.21,4.1974,4.21,70700.0
2013-01-07 13:00:00,6.67,6.68,6.66,6.68,69200.0,4.21,4.2163,4.2037,4.2163,69200.0
2013-01-07 13:10:00,6.68,6.68,6.67,6.68,56800.0,4.2163,4.2163,4.21,4.2163,56800.0
2013-01-07 13:20:00,6.68,6.69,6.67,6.69,406100.0,4.2163,4.2226,4.21,4.2226,406100.0
2013-01-07 13:30:00,6.69,6.69,6.67,6.68,110400.0,4.2226,4.2226,4.21,4.2163,110400.0
2013-01-07 13:40:00,6.67,6.68,6.67,6.68,35700.0,4.21,4.2163,4.21,4.2163,35700.0
2013-01-07 13:50:00,6.68,6.68,6.67,6.68,42600.0,4.2163,4.2163,4.21,4.2163,42600.0
2013-01-07 14:00:00,6.68,6.69,6.67,6.69,108600.0,4.2163,4.2226,4.21,4.2226,108600.0
2013-01-07 14:10:00,6.69,6.69,6.68,6.69,46700.0,4.2226,4.2226,4.2163,4.2226,46700.0
2013-01-07 14:20:00,6.69,6.69,6.68,6.69,86300.0,4.2226,4.2226,4.2163,4.2226,86300.0
2013-01-07 14:30:00,6.69,6.69,6.68,6.69,90100.0,4.2226,4.2226,4.2163,4.2226,90100.0
2013-01-07 14:40:00,6.69,6.69,6.68,6.69,66900.0,4.2226,4.2226,4.2163,4.2226,66900.0
2013-01-07 14:50:00,6.69,6.7,6.68,6.69,191100.0,4.2226,4.229,4.2163,4.2226,191100.0
2013-01-07 15:00:00,6.69,6.7,6.69,6.69,36600.0,4.2226,4.229,4.2226,4.2226,36600.0
2013-01-07 15:10:00,6.7,6.7,6.69,6.7,82700.0,4.229,4.229,4.2226,4.229,82700.0
2013-01-07 15:20:00,6.7,6.71,6.69,6.71,227600.0,4.229,4.2353,4.2226,4.2353,227600.0
2013-01-07 15:30:00,6.7,6.71,6.69,6.69,212700.0,4.229,4.2353,4.2226,4.2226,212700.0
2013-01-07 15:40:00,6.69,6.7,6.69,6.7,251600.0,4.2226,4.229,4.2226,4.229,251600.0
2013-01-07 15:50:00,6.7,6.71,6.69,6.7,719600.0,4.229,4.2353,4.2226,4.229,719600.0
2013-01-08 09:30:00,6.69,6.71,6.66,6.71,218200.0,4.2226,4.2353,4.2037,4.2353,218200.0
2013-01-08 09:40:00,6.71,6.71,6.67,6.68,110900.0,4.2353,4.2353,4.21,4.2163,110900.0
2013-01-08 09:50:00,6.68,6.68,6.66,6.68,295500.0,4.2163,4.2163,4.2037,4.2163,295500.0
2013-01-08 10:00:00,6.68,6.68,6.66,6.67,322700.0,4.2163,4.2163,4.2037,4.21,322700.0
2013-01-08 10:10:00,6.66,6.67,6.64,6.65,503500.0,4.2037,4.21,4.1911,4.1974,503500.0
2013-01-08 10:20:00,6.65,6.66,6.64,6.66,239200.0,4.1974,4.2037,4.1911,4.2037,239200.0
2013-01-08 10:30:00,6.66,6.66,6.65,6.65,62200.0,4.2037,4.2037,4.1974,4.1974,62200.0
2013-01-08 10:40:00,6.65,6.67,6.65,6.67,114300.0,4.1974,4.21,4.1974,4.21,114300.0
2013-01-08 10:50:00,6.67,6.67,6.65,6.65,263100.0,4.21,4.21,4.1974,4.1974,263100.0
2013-01-08 11:00:00,6.65,6.65,6.64,6.64,74900.0,4.1974,4.1974,4.1911,4.1911,74900.0
2013-01-08 11:10:00,6.64,6.65,6.64,6.64,56100.0,4.1911,4.1974,4.1911,4.1911,56100.0
2013-01-08 11:20:00,6.64,6.66,6.64,6.65,287500.0,4.1911,4.2037,4.1911,4.1974,287500.0
2013-01-08 11:30:00,6.65,6.67,6.64,6.64,337100.0,4.1974,4.21,4.1911,4.1911,337100.0
2013-01-08 11:40:00,6.65,6.65,6.64,6.64,90000.0,4.1974,4.1974,4.1911,4.1911,90000.0
2013-01-08 11:50:00,6.65,6.65,6.62,6.64,256000.0,4.1974,4.1974,4.1785,4.1911,256000.0
2013-01-08 12:00:00,6.63,6.65,6.63,6.64,98100.0,4.1848,4.1974,4.1848,4.1911,98100.0
2013-01-08 12:10:00,6.64,6.65,6.64,6.64,17300.0,4.1911,4.1974,4.1911,4.1911,17300.0
2013-01-08 12:20:00,6.64,6.66,6.62,6.64,1461900.0,4.1911,4.2037,4.1785,4.1911,1461900.0
2013-01-08 12:30:00,6.64,6.64,6.61,6.61,370000.0,4.1911,4.1911,4.1722,4.1722,370000.0
2013-01-08 12:40:00,6.62,6.63,6.59,6.62,658200.0,4.1785,4.1848,4.1595,4.1785,658200.0
2013-01-08 12:50:00,6.63,6.63,6.61,6.61,182300.0,4.1848,4.1848,4.1722,4.1722,182300.0
2013-01-08 13:00:00,6.61,6.64,6.61,6.63,158200.0,4.1722,4.1911,4.1722,4.1848,158200.0
2013-01-08 13:10:00,6.64,6.64,6.63,6.64,405200.0,4.1911,4.1911,4.1848,4.1911,405200.0
2013-01-08 13:20:00,6.64,6.64,6.63,6.63,35500.0,4.1911,4.1911,4.1848,4.1848,35500.0
2013-01-08 13:30:00,6.63,6.64,6.62,6.62,76800.0,4.1848,4.1911,4.1785,4.1785,76800.0
2013-01-08 13:40:00,6.63,6.63,6.62,6.62,31600.0,4.1848,4.1848,4.1785,4.1785,31600.0
2013-01-08 13:50:00,6.62,6.64,6.62,6.64,227100.0,4.1785,4.1911,4.1785,4.1911,227100.0
2013-01-08 14:00:00,6.64,6.64,6.63,6.63,198400.0,4.1911,4.1911,4.1848,4.1848,198400.0
2013-01-08 14:10:00,6.64,6.64,6.63,6.63,39100.0,4.1911,4.1911,4.1848,4.1848,39100.0
2013-01-08 14:20:00,6.63,6.64,6.63,6.64,48500.0,4.1848,4.1911,4.1848,4.1911,48500.0
2013-01-08 14:30:00,6.63,6.64,6.63,6.63,49000.0,4.1848,4.1911,4.1848,4.1848,49000.0
2013-01-08 14:40:00,6.63,6.64,6.63,6.64,136000.0,4.1848,4.1911,4.1848,4.1911,136000.0
2013-01-08 14:50:00,6.63,6.64,6.63,6.63,155200.0,4.1848,4.1911,4.1848,4.1848,155200.0
2013-01-08 15:00:00,6.63,6.64,6.62,6.63,189700.0,4.1848,4.1911,4.1785,4.1848,189700.0
2013-01-08 15:10:00,6.64,6.65,6.63,6.65,183000.0,4.1911,4.1974,4.1848,4.1974,183000.0
2013-01-08 15:20:00,6.64,6.66,6.63,6.64,270100.0,4.1911,4.2037,4.1848,4.1911,270100.0
2013-01-08 15:30:00,6.65,6.66,6.64,6.65,405900.0,4.1974,4.2037,4.1911,4.1974,405900.0
2013-01-08 15:40:00,6.65,6.65,6.64,6.64,185300.0,4.1974,4.1974,4.1911,4.1911,185300.0
2013-01-08 15:50:00,6.64,6.65,6.63,6.65,984900.0,4.1911,4.1974,4.1848,4.1974,984900.0
2013-01-09 09:30:00,6.64,6.7,6.64,6.69,202400.0,4.1911,4.229,4.1911,4.2226,202400.0
2013-01-09 09:40:00,6.68,6.7,6.67,6.7,104800.0,4.2163,4.229,4.21,4.229,104800.0
2013-01-09 09:50:00,6.7,6.73,6.69,6.7,543300.0,4.229,4.2479,4.2226,4.229,543300.0
2013-01-09 10:00:00,6.7,6.7,6.69,6.7,39500.0,4.229,4.229,4.2226,4.229,39500.0
2013-01-09 10:10:00,6.7,6.71,6.68,6.68,452100.0,4.229,4.2353,4.2163,4.2163,452100.0
2013-01-09 10:20:00,6.69,6.69,6.67,6.67,98800.0,4.2226,4.2226,4.21,4.21,98800.0
2013-01-09 10:30:00,6.67,6.69,6.66,6.68,445500.0,4.21,4.2226,4.2037,4.2163,445500.0
2013-01-09 10:40:00,6.68,6.68,6.66,6.67,161600.0,4.2163,4.2163,4.2037,4.21,161600.0
2013-01-09 10:50:00,6.66,6.67,6.66,6.67,125100.0,4.2037,4.21,4.2037,4.21,125100.0
2013-01-09 11:00:00,6.67,6.68,6.66,6.68,66000.0,4.21,4.2163,4.2037,4.2163,66000.0
2013-01-09 11:10:00,6.68,6.7,6.67,6.67,288000.0,4.2163,4.229,4.21,4.21,288000.0
2013-01-09 11:20:00,6.67,6.68,6.66,6.67,326100.0,4.21,4.2163,4.2037,4.21,326100.0
2013-01-09 11:30:00,6.67,6.67,6.66,6.67,117200.0,4.21,4.21,4.2037,4.21,117200.0
2013-01-09 11:40:00,6.67,6.67,6.65,6.66,268100.0,4.21,4.21,4.1974,4.2037,268100.0
2013-01-09 11:50:00,6.66,6.67,6.64,6.66,505600.0,4.2037,4.21,4.1911,4.2037,505600.0
2013-01-09 12:00:00,6.65,6.67,6.65,6.66,97100.0,4.1974,4.21,4.1974,4.2037,97100.0
2013-01-09 12:10:00,6.66,6.67,6.65,6.65,107300.0,4.2037,4.21,4.1974,4.1974,107300.0
2013-01-09 12:20:00,6.66,6.66,6.65,6.66,59400.0,4.2037,4.2037,4.1974,4.2037,59400.0
2013-01-09 12:30:00,6.66,6.66,6.64,6.64,101600.0,4.2037,4.2037,4.1911,4.1911,101600.0
2013-01-09 12:40:00,6.64,6.65,6.63,6.64,164700.0,4.1911,4.1974,4.1848,4.1911,164700.0
2013-01-09 12:50:00,6.63,6.64,6.63,6.63,59800.0,4.1848,4.1911,4.1848,4.1848,59800.0
2013-01-09 13:00:00,6.63,6.64,6.63,6.63,70100.0,4.1848,4.1911,4.1848,4.1848,70100.0
2013-01-09 13:10:00,6.63,6.64,6.63,6.63,132500.0,4.1848,4.1911,4.1848,4.1848,132500.0
2013-01-09 13:20:00,6.63,6.64,6.62,6.62,872800.0,4.1848,4.1911,4.1785,4.1785,872800.0
2013-01-09 13:30:00,6.62,6.63,6.62,6.62,83800.0,4.1785,4.1848,4.1785,4.1785,83800.0
2013-01-09 13:40:00,6.63,6.63,6.62,6.62,157200.0,4.1848,4.1848,4.1785,4.1785,157200.0
2013-01-09 13:50:00,6.62,6.63,6.61,6.61,86000.0,4.1785,4.1848,4.1722,4.1722,86000.0
2013-01-09 14:00:00,6.61,6.62,6.6,6.61,341900.0,4.1722,4.1785,4.1658,4.1722,341900.0
2013-01-09 14:10:00,6.61,6.62,6.6,6.61,210000.0,4.1722,4.1785,4.1658,4.1722,210000.0
2013-01-09 14:20:00,6.61,6.62,6.6,6.6,119700.0,4.1722,4.1785,4.1658,4.1658,119700.0
2013-01-09 14:30:00,6.6,6.61,6.59,6.59,231100.0,4.1658,4.1722,4.1595,4.1595,231100.0
2013-01-09 14:40:00,6.59,6.6,6.59,6.59,131900.0,4.1595,4.1658,4.1595,4.1595,131900.0
2013-01-09 14:50:00,6.59,6.6,6.59,6.59,276700.0,4.1595,4.1658,4.1595,4.1595,276700.0
2013-01-09 15:00:00,6.6,6.6,6.58,6.6,490800.0,4.1658,4.1658,4.1532,4.1658,490800.0
2013-01-09 15:10:00,6.6,6.6,6.59,6.6,109800.0,4.1658,4.1658,4.1595,4.1658,109800.0
2013-01-09 15:20:00,6.59,6.6,6.58,6.6,237700.0,4.1595,4.1658,4.1532,4.1658,237700.0
2013-01-09 15:30:00,6.6,6.6,6.58,6.58,258700.0,4.1658,4.1658,4.1532,4.1532,258700.0
2013-01-09 15:40:00,6.58,6.59,6.56,6.58,930900.0,4.1532,4.1595,4.1406,4.1532,930900.0
2013-01-09 15:50:00,6.58,6.6,6.57,6.57,1069200.0,4.1532,4.1658,4.1469,4.1469,1069200.0
2013-01-10 09:30:00,6.67,6.67,6.62,6.63,259200.0,4.21,4.21,4.1785,4.1848,259200.0
2013-01-10 09:40:00,6.63,6.64,6.62,6.64,68300.0,4.1848,4.1911,4.1785,4.1911,68300.0
2013-01-10 09:50:00,6.64,6.66,6.62,6.66,680300.0,4.1911,4.2037,4.1785,4.2037,680300.0
2013-01-10 10:00:00,6.66,6.68,6.65,6.67,251900.0,4.2037,4.2163,4.1974,4.21,251900.0
2013-01-10 10:10:00,6.68,6.68,6.67,6.68,50800.0,4.2163,4.2163,4.21,4.2163,50800.0
2013-01-10 10:20:00,6.68,6.7,6.67,6.7,195500.0,4.2163,4.229,4.21,4.229,195500.0
2013-01-10 10:30:00,6.7,6.7,6.65,6.67,546800.0,4.229,4.229,4.1974,4.21,546800.0
2013-01-10 10:40:00,6.67,6.68,6.65,6.67,160000.0,4.21,4.2163,4.1974,4.21,160000.0
2013-01-10 10:50:00,6.67,6.68,6.65,6.67,368700.0,4.21,4.2163,4.1974,4.21,368700.0
2013-01-10 11:00:00,6.67,6.68,6.65,6.67,162600.0,4.21,4.2163,4.1974,4.21,162600.0
2013-01-10 11:10:00,6.67,6.67,6.65,6.67,701200.0,4.21,4.21,4.1974,4.21,701200.0
2013-01-10 11:20:00,6.67,6.67,6.64,6.64,336900.0,4.21,4.21,4.1911,4.1911,336900.0
2013-01-10 11:30:00,6.64,6.66,6.64,6.66,114400.0,4.1911,4.2037,4.1911,4.2037,114400.0
2013-01-10 11:40:00,6.66,6.67,6.65,6.67,72400.0,4.2037,4.21,4.1974,4.21,72400.0
2013-01-10 11:50:00,6.67,6.67,6.65,6.65,241200.0,4.21,4.21,4.1974,4.1974,241200.0
2013-01-10 12:00:00,6.65,6.66,6.65,6.66,48000.0,4.1974,4.2037,4.1974,4.2037,48000.0
2013-01-10 12:10:00,6.66,6.67,6.64,6.66,640200.0,4.2037,4.21,4.1911,4.2037,640200.0
2013-01-10 12:20:00,6.66,6.68,6.65,6.68,119400.0,4.2037,4.2163,4.1974,4.2163,119400.0
2013-01-10 12:30:00,6.68,6.69,6.67,6.67,216500.0,4.2163,4.2226,4.21,4.21,216500.0
2013-01-10 12:40:00,6.68,6.68,6.66,6.68,95600.0,4.2163,4.2163,4.2037,4.2163,95600.0
2013-01-10 12:50:00,6.68,6.69,6.67,6.69,85800.0,4.2163,4.2226,4.21,4.2226,85800.0
2013-01-10 13:00:00,6.69,6.69,6.68,6.69,84000.0,4.2226,4.2226,4.2163,4.2226,84000.0
2013-01-10 13:10:00,6.69,6.69,6.67,6.67,71200.0,4.2226,4.2226,4.21,4.21,71200.0
2013-01-10 13:20:00,6.68,6.68,6.67,6.67,80200.0,4.2163,4.2163,4.21,4.21,80200.0
2013-01-10 13:30:00,6.68,6.68,6.67,6.68,85700.0,4.2163,4.2163,4.21,4.2163,85700.0
2013-01-10 13:40:00,6.68,6.68,6.68,6.68,89000.0,4.2163,4.2163,4.2163,4.2163,89000.0
2013-01-10 13:50:00,6.68,6.69,6.67,6.69,106600.0,4.2163,4.2226,4.21,4.2226,106600.0
2013-01-10 14:00:00,6.69,6.69,6.67,6.69,254500.0,4.2226,4.2226,4.21,4.2226,254500.0
2013-01-10 14:10:00,6.69,6.69,6.67,6.67,205500.0,4.2226,4.2226,4.21,4.21,205500.0
2013-01-10 14:20:00,6.68,6.68,6.67,6.68,41900.0,4.2163,4.2163,4.21,4.2163,41900.0
2013-01-10 14:30:00,6.68,6.68,6.66,6.68,696600.0,4.2163,4.2163,4.2037,4.2163,696600.0
2013-01-10 14:40:00,6.68,6.68,6.66,6.67,271500.0,4.2163,4.2163,4.2037,4.21,271500.0
2013-01-10 14:50:00,6.67,6.69,6.66,6.68,607200.0,4.21,4.2226,4.2037,4.2163,607200.0
2013-01-10 15:00:00,6.68,6.7,6.68,6.7,334300.0,4.2163,4.229,4.2163,4.229,334300.0
2013-01-10 15:10:00,6.69,6.7,6.68,6.69,632800.0,4.2226,4.229,4.2163,4.2226,632800.0
2013-01-10 15:20:00,6.69,6.7,6.68,6.7,171900.0,4.2226,4.229,4.2163,4.229,171900.0
2013-01-10 15:30:00,6.7,6.7,6.69,6.7,148700.0,4.229,4.229,4.2226,4.229,148700.0
2013-01-10 15:40:00,6.7,6.7,6.68,6.69,403200.0,4.229,4.229,4.2163,4.2226,403200.0
2013-01-10 15:50:00,6.69,6.7,6.66,6.66,1283900.0,4.2226,4.229,4.2037,4.2037,1283900.0
2013-01-11 09:30:00,6.68,6.7,6.63,6.64,555200.0,4.2163,4.229,4.1848,4.1911,555200.0
2013-01-11 09:40:00,6.64,6.64,6.63,6.64,173400.0,4.1911,4.1911,4.1848,4.1911,173400.0
2013-01-11 09:50:00,6.64,6.64,6.63,6.63,329400.0,4.1911,4.1911,4.1848,4.1848,329400.0
2013-01-11 10:00:00,6.64,6.64,6.59,6.59,240500.0,4.1911,4.1911,4.1595,4.1595,240500.0
2013-01-11 10:10:00,6.59,6.62,6.59,6.61,946800.0,4.1595,4.1785,4.1595,4.1722,946800.0
2013-01-11 10:20:00,6.6,6.62,6.6,6.62,100600.0,4.1658,4.1785,4.1658,4.1785,100600.0
2013-01-11 10:30:00,6.62,6.62,6.6,6.62,302600.0,4.1785,4.1785,4.1658,4.1785,302600.0
2013-01-11 10:40:00,6.62,6.66,6.62,6.66,376400.0,4.1785,4.2037,4.1785,4.2037,376400.0
2013-01-11 10:50:00,6.66,6.66,6.65,6.66,308200.0,4.2037,4.2037,4.1974,4.2037,308200.0
2013-01-11 11:00:00,6.66,6.68,6.65,6.67,245400.0,4.2037,4.2163,4.1974,4.21,245400.0
2013-01-11 11:10:00,6.67,6.67,6.64,6.65,198800.0,4.21,4.21,4.1911,4.1974,198800.0
2013-01-11 11:20:00,6.64,6.65,6.62,6.63,273300.0,4.1911,4.1974,4.1785,4.1848,273300.0
2013-01-11 11:30:00,6.62,6.64,6.62,6.64,99900.0,4.1785,4.1911,4.1785,4.1911,99900.0
2013-01-11 11:40:00,6.64,6.65,6.62,6.62,470800.0,4.1911,4.1974,4.1785,4.1785,470800.0
2013-01-11 11:50:00,6.62,6.63,6.62,6.63,46800.0,4.1785,4.1848,4.1785,4.1848,46800.0
2013-01-11 12:00:00,6.63,6.63,6.62,6.62,47600.0,4.1848,4.1848,4.1785,4.1785,47600.0
2013-01-11 12:10:00,6.62,6.63,6.62,6.62,44800.0,4.1785,4.1848,4.1785,4.1785,44800.0
2013-01-11 12:20:00,6.63,6.63,6.62,6.62,98000.0,4.1848,4.1848,4.1785,4.1785,98000.0
2013-01-11 12:30:00,6.62,6.63,6.62,6.62,96800.0,4.1785,4.1848,4.1785,4.1785,96800.0
2013-01-11 12:40:00,6.62,6.63,6.62,6.62,67300.0,4.1785,4.1848,4.1785,4.1785,67300.0
2013-01-11 12:50:00,6.62,6.63,6.62,6.63,55400.0,4.1785,4.1848,4.1785,4.1848,55400.0
2013-01-11 13:00:00,6.63,6.63,6.62,6.62,64100.0,4.1848,4.1848,4.1785,4.1785,64100.0
2013-01-11 13:10:00,6.62,6.63,6.61,6.61,123100.0,4.1785,4.1848,4.1722,4.1722,123100.0
2013-01-11 13:20:00,6.61,6.62,6.61,6.61,21500.0,4.1722,4.1785,4.1722,4.1722,21500.0
2013-01-11 13:30:00,6.61,6.62,6.61,6.61,37000.0,4.1722,4.1785,4.1722,4.1722,37000.0
2013-01-11 13:40:00,6.61,6.62,6.58,6.59,268300.0,4.1722,4.1785,4.1532,4.1595,268300.0
2013-01-11 13:50:00,6.58,6.59,6.58,6.58,58800.0,4.1532,4.1595,4.1532,4.1532,58800.0
2013-01-11 14:00:00,6.58,6.59,6.56,6.56,192600.0,4.1532,4.1595,4.1406,4.1406,192600.0
2013-01-11 14:10:00,6.56,6.57,6.56,6.57,102500.0,4.1406,4.1469,4.1406,4.1469,102500.0
2013-01-11 14:20:00,6.56,6.57,6.56,6.56,98600.0,4.1406,4.1469,4.1406,4.1406,98600.0
2013-01-11 14:30:00,6.57,6.57,6.56,6.57,63900.0,4.1469,4.1469,4.1406,4.1469,63900.0
2013-01-11 14:40:00,6.56,6.57,6.56,6.56,71600.0,4.1406,4.1469,4.1406,4.1406,71600.0
2013-01-11 14:50:00,6.56,6.57,6.56,6.57,146900.0,4.1406,4.1469,4.1406,4.1469,146900.0
2013-01-11 15:00:00,6.56,6.57,6.56,6.56,76500.0,4.1406,4.1469,4.1406,4.1406,76500.0
2013-01-11 15:10:00,6.57,6.57,6.56,6.57,75200.0,4.1469,4.1469,4.1406,4.1469,75200.0
2013-01-11 15:20:00,6.57,6.58,6.56,6.58,240800.0,4.1469,4.1532,4.1406,4.1532,240800.0
2013-01-11 15:30:00,6.57,6.59,6.57,6.58,216300.0,4.1469,4.1595,4.1469,4.1532,216300.0
2013-01-11 15:40:00,6.58,6.62,6.58,6.61,917100.0,4.1532,4.1785,4.1532,4.1722,917100.0
2013-01-11 15:50:00,6.61,6.62,6.57,6.59,1334700.0,4.1722,4.1785,4.1469,4.1595,1334700.0
2013-01-14 09:30:00,6.59,6.61,6.56,6.6,234100.0,4.1595,4.1722,4.1406,4.1658,234100.0
2013-01-14 09:40:00,6.6,6.6,6.58,6.58,138100.0,4.1658,4.1658,4.1532,4.1532,138100.0
2013-01-14 09:50:00,6.58,6.59,6.54,6.56,264700.0,4.1532,4.1595,4.128,4.1406,264700.0
2013-01-14 10:00:00,6.56,6.57,6.54,6.56,139900.0,4.1406,4.1469,4.128,4.1406,139900.0
2013-01-14 10:10:00,6.56,6.56,6.55,6.56,38500.0,4.1406,4.1406,4.1343,4.1406,38500.0
2013-01-14 10:20:00,6.56,6.56,6.55,6.56,32800.0,4.1406,4.1406,4.1343,4.1406,32800.0
2013-01-14 10:30:00,6.56,6.58,6.56,6.58,144900.0,4.1406,4.1532,4.1406,4.1532,144900.0
2013-01-14 10:40:00,6.58,6.6,6.58,6.6,115400.0,4.1532,4.1658,4.1532,4.1658,115400.0
2013-01-14 10:50:00,6.6,6.6,6.59,6.6,24500.0,4.1658,4.1658,4.1595,4.1658,24500.0
2013-01-14 11:00:00,6.6,6.6,6.59,6.6,50700.0,4.1658,4.1658,4.1595,4.1658,50700.0
2013-01-14 11:10:00,6.59,6.6,6.59,6.59,69500.0,4.1595,4.1658,4.1595,4.1595,69500.0
2013-01-14 11:20:00,6.59,6.6,6.58,6.58,158200.0,4.1595,4.1658,4.1532,4.1532,158200.0
2013-01-14 11:30:00,6.58,6.59,6.58,6.58,34200.0,4.1532,4.1595,4.1532,4.1532,34200.0
2013-01-14 11:40:00,6.59,6.59,6.58,6.58,46700.0,4.1595,4.1595,4.1532,4.1532,46700.0
2013-01-14 11:50:00,6.58,6.59,6.58,6.58,14900.0,4.1532,4.1595,4.1532,4.1532,14900.0
2013-01-14 12:00:00,6.58,6.59,6.58,6.58,37700.0,4.1532,4.1595,4.1532,4.1532,37700.0
2013-01-14 12:10:00,6.58,6.59,6.57,6.57,98800.0,4.1532,4.1595,4.1469,4.1469,98800.0
2013-01-14 12:20:00,6.57,6.57,6.56,6.57,54300.0,4.1469,4.1469,4.1406,4.1469,54300.0
2013-01-14 12:30:00,6.56,6.57,6.56,6.57,79500.0,4.1406,4.1469,4.1406,4.1469,79500.0
2013-01-14 12:40:00,6.57,6.58,6.56,6.57,129600.0,4.1469,4.1532,4.1406,4.1469,129600.0
2013-01-14 12:50:00,6.57,6.58,6.57,6.58,20900.0,4.1469,4.1532,4.1469,4.1532,20900.0
2013-01-14 13:00:00,6.58,6.58,6.56,6.57,105600.0,4.1532,4.1532,4.1406,4.1469,105600.0
2013-01-14 13:10:00,6.57,6.57,6.56,6.57,21800.0,4.1469,4.1469,4.1406,4.1469,21800.0
2013-01-14 13:20:00,6.57,6.57,6.56,6.57,23300.0,4.1469,4.1469,4.1406,4.1469,23300.0
2013-01-14 13:30:00,6.57,6.58,6.56,6.58,56300.0,4.1469,4.1532,4.1406,4.1532,56300.0
2013-01-14 13:40:00,6.58,6.58,6.57,6.58,36800.0,4.1532,4.1532,4.1469,4.1532,36800.0
2013-01-14 13:50:00,6.58,6.58,6.57,6.58,22300.0,4.1532,4.1532,4.1469,4.1532,22300.0
2013-01-14 14:00:00,6.58,6.59,6.57,6.58,146400.0,4.1532,4.1595,4.1469,4.1532,146400.0
2013-01-14 14:10:00,6.58,6.59,6.58,6.58,28700.0,4.1532,4.1595,4.1532,4.1532,28700.0
2013-01-14 14:20:00,6.58,6.59,6.58,6.58,22000.0,4.1532,4.1595,4.1532,4.1532,22000.0
2013-01-14 14:30:00,6.58,6.59,6.58,6.58,28100.0,4.1532,4.1595,4.1532,4.1532,28100.0
2013-01-14 14:40:00,6.59,6.59,6.58,6.58,37600.0,4.1595,4.1595,4.1532,4.1532,37600.0
2013-01-14 14:50:00,6.59,6.59,6.57,6.57,164800.0,4.1595,4.1595,4.1469,4.1469,164800.0
2013-01-14 15:00:00,6.57,6.58,6.57,6.57,63800.0,4.1469,4.1532,4.1469,4.1469,63800.0
2013-01-14 15:10:00,6.58,6.58,6.57,6.57,69800.0,4.1532,4.1532,4.1469,4.1469,69800.0
2013-01-14 15:20:00,6.58,6.58,6.57,6.57,89500.0,4.1532,4.1532,4.1469,4.1469,89500.0
2013-01-14 15:30:00,6.58,6.58,6.57,6.58,135900.0,4.1532,4.1532,4.1469,4.1532,135900.0
2013-01-14 15:40:00,6.58,6.58,6.57,6.58,133100.0,4.1532,4.1532,4.1469,4.1532,133100.0
2013-01-14 15:50:00,6.58,6.59,6.57,6.59,583400.0,4.1532,4.1595,4.1469,4.1595,583400.0
2013-01-15 09:30:00,6.54,6.57,6.54,6.57,167700.0,4.128,4.1469,4.128,4.1469,167700.0
2013-01-15 09:40:00,6.57,6.58,6.55,6.55,295500.0,4.1469,4.1532,4.1343,4.1343,295500.0
2013-01-15 09:50:00,6.55,6.56,6.55,6.56,63700.0,4.1343,4.1406,4.1343,4.1406,63700.0
2013-01-15 10:00:00,6.56,6.56,6.55,6.56,53800.0,4.1406,4.1406,4.1343,4.1406,53800.0
2013-01-15 10:10:00,6.56,6.57,6.55,6.57,152600.0,4.1406,4.1469,4.1343,4.1469,152600.0
2013-01-15 10:20:00,6.57,6.57,6.56,6.56,43900.0,4.1469,4.1469,4.1406,4.1406,43900.0
2013-01-15 10:30:00,6.56,6.57,6.56,6.56,247600.0,4.1406,4.1469,4.1406,4.1406,247600.0
2013-01-15 10:40:00,6.56,6.57,6.56,6.57,77300.0,4.1406,4.1469,4.1406,4.1469,77300.0
2013-01-15 10:50:00,6.56,6.57,6.56,6.56,69100.0,4.1406,4.1469,4.1406,4.1406,69100.0
2013-01-15 11:00:00,6.56,6.59,6.56,6.59,143100.0,4.1406,4.1595,4.1406,4.1595,143100.0
2013-01-15 11:10:00,6.58,6.59,6.58,6.58,126800.0,4.1532,4.1595,4.1532,4.1532,126800.0
2013-01-15 11:20:00,6.58,6.6,6.58,6.6,265000.0,4.1532,4.1658,4.1532,4.1658,265000.0
2013-01-15 11:30:00,6.6,6.6,6.59,6.6,59700.0,4.1658,4.1658,4.1595,4.1658,59700.0
2013-01-15 11:40:00,6.59,6.6,6.58,6.58,183600.0,4.1595,4.1658,4.1532,4.1532,183600.0
2013-01-15 11:50:00,6.59,6.6,6.58,6.6,220600.0,4.1595,4.1658,4.1532,4.1658,220600.0
2013-01-15 12:00:00,6.6,6.61,6.59,6.61,143800.0,4.1658,4.1722,4.1595,4.1722,143800.0
2013-01-15 12:10:00,6.61,6.62,6.6,6.62,108700.0,4.1722,4.1785,4.1658,4.1785,108700.0
2013-01-15 12:20:00,6.62,6.62,6.6,6.61,193700.0,4.1785,4.1785,4.1658,4.1722,193700.0
2013-01-15 12:30:00,6.61,6.61,6.6,6.61,77000.0,4.1722,4.1722,4.1658,4.1722,77000.0
2013-01-15 12:40:00,6.61,6.61,6.6,6.6,44100.0,4.1722,4.1722,4.1658,4.1658,44100.0
2013-01-15 12:50:00,6.61,6.61,6.6,6.61,116300.0,4.1722,4.1722,4.1658,4.1722,116300.0
2013-01-15 13:00:00,6.61,6.61,6.6,6.61,52600.0,4.1722,4.1722,4.1658,4.1722,52600.0
2013-01-15 13:10:00,6.61,6.61,6.6,6.61,52600.0,4.1722,4.1722,4.1658,4.1722,52600.0
2013-01-15 13:20:00,6.61,6.61,6.6,6.6,211700.0,4.1722,4.1722,4.1658,4.1658,211700.0
2013-01-15 13:30:00,6.61,6.61,6.58,6.58,246600.0,4.1722,4.1722,4.1532,4.1532,246600.0
2013-01-15 13:40:00,6.59,6.59,6.58,6.58,65300.0,4.1595,4.1595,4.1532,4.1532,65300.0
2013-01-15 13:50:00,6.58,6.59,6.55,6.57,670000.0,4.1532,4.1595,4.1343,4.1469,670000.0
2013-01-15 14:00:00,6.57,6.6,6.56,6.6,775700.0,4.1469,4.1658,4.1406,4.1658,775700.0
2013-01-15 14:10:00,6.6,6.62,6.59,6.62,263200.0,4.1658,4.1785,4.1595,4.1785,263200.0
2013-01-15 14:20:00,6.62,6.62,6.6,6.6,333300.0,4.1785,4.1785,4.1658,4.1658,333300.0
2013-01-15 14:30:00,6.61,6.61,6.6,6.61,109100.0,4.1722,4.1722,4.1658,4.1722,109100.0
2013-01-15 14:40:00,6.61,6.61,6.6,6.61,93800.0,4.1722,4.1722,4.1658,4.1722,93800.0
2013-01-15 14:50:00,6.61,6.61,6.6,6.61,179600.0,4.1722,4.1722,4.1658,4.1722,179600.0
2013-01-15 15:00:00,6.61,6.64,6.6,6.64,464800.0,4.1722,4.1911,4.1658,4.1911,464800.0
2013-01-15 15:10:00,6.64,6.66,6.63,6.66,412700.0,4.1911,4.2037,4.1848,4.2037,412700.0
2013-01-15 15:20:00,6.66,6.66,6.65,6.66,233900.0,4.2037,4.2037,4.1974,4.2037,233900.0
2013-01-15 15:30:00,6.65,6.66,6.63,6.64,906900.0,4.1974,4.2037,4.1848,4.1911,906900.0
2013-01-15 15:40:00,6.63,6.64,6.62,6.64,593600.0,4.1848,4.1911,4.1785,4.1911,593600.0
2013-01-15 15:50:00,6.64,6.65,6.62,6.63,1071800.0,4.1911,4.1974,4.1785,4.1848,1071800.0
2013-01-16 09:30:00,6.62,6.65,6.62,6.63,273700.0,4.1785,4.1974,4.1785,4.1848,273700.0
2013-01-16 09:40:00,6.63,6.64,6.62,6.64,412000.0,4.1848,4.1911,4.1785,4.1911,412000.0
2013-01-16 09:50:00,6.63,6.64,6.63,6.64,81700.0,4.1848,4.1911,4.1848,4.1911,81700.0
2013-01-16 10:00:00,6.63,6.65,6.63,6.63,468000.0,4.1848,4.1974,4.1848,4.1848,468000.0
2013-01-16 10:10:00,6.64,6.64,6.63,6.64,57900.0,4.1911,4.1911,4.1848,4.1911,57900.0
2013-01-16 10:20:00,6.64,6.65,6.63,6.64,200200.0,4.1911,4.1974,4.1848,4.1911,200200.0
2013-01-16 10:30:00,6.64,6.65,6.63,6.63,118400.0,4.1911,4.1974,4.1848,4.1848,118400.0
2013-01-16 10:40:00,6.64,6.64,6.63,6.63,46200.0,4.1911,4.1911,4.1848,4.1848,46200.0
2013-01-16 10:50:00,6.63,6.64,6.63,6.63,57400.0,4.1848,4.1911,4.1848,4.1848,57400.0
2013-01-16 11:00:00,6.64,6.64,6.61,6.64,504200.0,4.1911,4.1911,4.1722,4.1911,504200.0
2013-01-16 11:10:00,6.64,6.68,6.64,6.68,465000.0,4.1911,4.2163,4.1911,4.2163,465000.0
2013-01-16 11:20:00,6.68,6.71,6.67,6.69,364800.0,4.2163,4.2353,4.21,4.2226,364800.0
2013-01-16 11:30:00,6.69,6.69,6.67,6.68,120900.0,4.2226,4.2226,4.21,4.2163,120900.0
2013-01-16 11:40:00,6.67,6.68,6.67,6.68,33900.0,4.21,4.2163,4.21,4.2163,33900.0
2013-01-16 11:50:00,6.67,6.68,6.65,6.66,286500.0,4.21,4.2163,4.1974,4.2037,286500.0
2013-01-16 12:00:00,6.65,6.67,6.65,6.67,127600.0,4.1974,4.21,4.1974,4.21,127600.0
2013-01-16 12:10:00,6.67,6.69,6.66,6.69,175300.0,4.21,4.2226,4.2037,4.2226,175300.0
2013-01-16 12:20:00,6.69,6.69,6.68,6.69,23800.0,4.2226,4.2226,4.2163,4.2226,23800.0
2013-01-16 12:30:00,6.68,6.69,6.68,6.69,56500.0,4.2163,4.2226,4.2163,4.2226,56500.0
2013-01-16 12:40:00,6.68,6.7,6.67,6.69,809000.0,4.2163,4.229,4.21,4.2226,809000.0
2013-01-16 12:50:00,6.69,6.7,6.68,6.7,321200.0,4.2226,4.229,4.2163,4.229,321200.0
2013-01-16 13:00:00,6.7,6.71,6.69,6.71,308000.0,4.229,4.2353,4.2226,4.2353,308000.0
2013-01-16 13:10:00,6.71,6.71,6.7,6.71,72700.0,4.2353,4.2353,4.229,4.2353,72700.0
2013-01-16 13:20:00,6.71,6.72,6.69,6.7,344300.0,4.2353,4.2416,4.2226,4.229,344300.0
2013-01-16 13:30:00,6.7,6.71,6.69,6.69,500900.0,4.229,4.2353,4.2226,4.2226,500900.0
2013-01-16 13:40:00,6.7,6.7,6.69,6.7,71100.0,4.229,4.229,4.2226,4.229,71100.0
2013-01-16 13:50:00,6.7,6.7,6.69,6.7,106700.0,4.229,4.229,4.2226,4.229,106700.0
2013-01-16 14:00:00,6.7,6.7,6.68,6.69,229700.0,4.229,4.229,4.2163,4.2226,229700.0
2013-01-16 14:10:00,6.69,6.69,6.68,6.69,99700.0,4.2226,4.2226,4.2163,4.2226,99700.0
2013-01-16 14:20:00,6.69,6.69,6.68,6.69,149400.0,4.2226,4.2226,4.2163,4.2226,149400.0
2013-01-16 14:30:00,6.69,6.69,6.68,6.69,131500.0,4.2226,4.2226,4.2163,4.2226,131500.0
2013-01-16 14:40:00,6.68,6.69,6.68,6.68,56200.0,4.2163,4.2226,4.2163,4.2163,56200.0
2013-01-16 14:50:00,6.69,6.69,6.67,6.69,204600.0,4.2226,4.2226,4.21,4.2226,204600.0
2013-01-16 15:00:00,6.69,6.7,6.68,6.68,190900.0,4.2226,4.229,4.2163,4.2163,190900.0
2013-01-16 15:10:00,6.68,6.69,6.68,6.69,132900.0,4.2163,4.2226,4.2163,4.2226,132900.0
2013-01-16 15:20:00,6.69,6.69,6.68,6.69,125200.0,4.2226,4.2226,4.2163,4.2226,125200.0
2013-01-16 15:30:00,6.69,6.7,6.68,6.69,518200.0,4.2226,4.229,4.2163,4.2226,518200.0
2013-01-16 15:40:00,6.7,6.71,6.67,6.68,1387000.0,4.229,4.2353,4.21,4.2163,1387000.0
2013-01-16 15:50:00,6.69,6.72,6.67,6.72,1571100.0,4.2226,4.2416,4.21,4.2416,1571100.0
2013-01-17 09:30:00,6.87,6.89,6.8,6.86,2023300.0,4.3363,4.3489,4.2921,4.3299,2023300.0
2013-01-17 09:40:00,6.85,6.88,6.82,6.87,1914900.0,4.3236,4.3426,4.3047,4.3363,1914900.0
2013-01-17 09:50:00,6.87,6.94,6.86,6.92,1950600.0,4.3363,4.3804,4.3299,4.3678,1950600.0
2013-01-17 10:00:00,6.91,6.92,6.86,6.91,944000.0,4.3615,4.3678,4.3299,4.3615,944000.0
2013-01-17 10:10:00,6.91,7.0,6.91,6.97,2947400.0,4.3615,4.4183,4.3615,4.3994,2947400.0
2013-01-17 10:20:00,6.98,7.03,6.93,6.97,1820400.0,4.4057,4.4373,4.3741,4.3994,1820400.0
2013-01-17 10:30:00,6.97,6.99,6.94,6.96,1991800.0,4.3994,4.412,4.3804,4.3931,1991800.0
2013-01-17 10:40:00,6.96,6.96,6.93,6.96,1302400.0,4.3931,4.3931,4.3741,4.3931,1302400.0
2013-01-17 10:50:00,6.96,6.96,6.91,6.93,659500.0,4.3931,4.3931,4.3615,4.3741,659500.0
2013-01-17 11:00:00,6.94,6.95,6.93,6.95,215100.0,4.3804,4.3868,4.3741,4.3868,215100.0
2013-01-17 11:10:00,6.95,6.97,6.94,6.97,475800.0,4.3868,4.3994,4.3804,4.3994,475800.0
2013-01-17 11:20:00,6.97,6.99,6.96,6.99,426300.0,4.3994,4.412,4.3931,4.412,426300.0
2013-01-17 11:30:00,6.99,6.99,6.97,6.99,1071300.0,4.412,4.412,4.3994,4.412,1071300.0
2013-01-17 11:40:00,6.99,7.0,6.98,6.99,641200.0,4.412,4.4183,4.4057,4.412,641200.0
2013-01-17 11:50:00,6.98,6.99,6.95,6.97,898000.0,4.4057,4.412,4.3868,4.3994,898000.0
2013-01-17 12:00:00,6.98,6.99,6.96,6.97,265900.0,4.4057,4.412,4.3931,4.3994,265900.0
2013-01-17 12:10:00,6.97,6.97,6.95,6.96,334900.0,4.3994,4.3994,4.3868,4.3931,334900.0
2013-01-17 12:20:00,6.96,6.97,6.95,6.97,153000.0,4.3931,4.3994,4.3868,4.3994,153000.0
2013-01-17 12:30:00,6.96,6.97,6.95,6.96,291300.0,4.3931,4.3994,4.3868,4.3931,291300.0
2013-01-17 12:40:00,6.96,6.97,6.95,6.97,94900.0,4.3931,4.3994,4.3868,4.3994,94900.0
2013-01-17 12:50:00,6.97,6.97,6.96,6.97,124600.0,4.3994,4.3994,4.3931,4.3994,124600.0
2013-01-17 13:00:00,6.96,6.97,6.93,6.93,537000.0,4.3931,4.3994,4.3741,4.3741,537000.0
2013-01-17 13:10:00,6.94,6.94,6.88,6.9,1158300.0,4.3804,4.3804,4.3426,4.3552,1158300.0
2013-01-17 13:20:00,6.9,6.94,6.9,6.92,1078100.0,4.3552,4.3804,4.3552,4.3678,1078100.0
2013-01-17 13:30:00,6.93,6.94,6.92,6.94,212300.0,4.3741,4.3804,4.3678,4.3804,212300.0
2013-01-17 13:40:00,6.94,6.95,6.93,6.95,205600.0,4.3804,4.3868,4.3741,4.3868,205600.0
2013-01-17 13:50:00,6.95,6.96,6.94,6.96,603800.0,4.3868,4.3931,4.3804,4.3931,603800.0
2013-01-17 14:00:00,6.96,6.98,6.95,6.97,876200.0,4.3931,4.4057,4.3868,4.3994,876200.0
2013-01-17 14:10:00,6.97,7.01,6.96,6.99,808800.0,4.3994,4.4246,4.3931,4.412,808800.0
2013-01-17 14:20:00,6.99,6.99,6.98,6.99,125300.0,4.412,4.412,4.4057,4.412,125300.0
2013-01-17 14:30:00,6.99,7.01,6.98,6.99,719300.0,4.412,4.4246,4.4057,4.412,719300.0
2013-01-17 14:40:00,6.99,7.01,6.98,6.98,1182900.0,4.412,4.4246,4.4057,4.4057,1182900.0
2013-01-17 14:50:00,6.99,7.0,6.98,7.0,560100.0,4.412,4.4183,4.4057,4.4183,560100.0
2013-01-17 15:00:00,7.0,7.01,6.99,7.01,234800.0,4.4183,4.4246,4.412,4.4246,234800.0
2013-01-17 15:10:00,7.01,7.01,7.0,7.01,300900.0,4.4246,4.4246,4.4183,4.4246,300900.0
2013-01-17 15:20:00,7.0,7.02,7.0,7.01,543600.0,4.4183,4.4309,4.4183,4.4246,543600.0
2013-01-17 15:30:00,7.01,7.02,7.01,7.02,458600.0,4.4246,4.4309,4.4246,4.4309,458600.0
2013-01-17 15:40:00,7.01,7.02,6.99,7.0,1383600.0,4.4246,4.4309,4.412,4.4183,1383600.0
2013-01-17 15:50:00,7.0,7.03,6.97,7.0,2099900.0,4.4183,4.4373,4.3994,4.4183,2099900.0
2013-01-18 09:30:00,7.07,7.1,6.98,7.01,2277200.0,4.4625,4.4814,4.4057,4.4246,2277200.0
2013-01-18 09:40:00,7.01,7.03,7.0,7.02,654700.0,4.4246,4.4373,4.4183,4.4309,654700.0
2013-01-18 09:50:00,7.02,7.02,6.99,7.0,283400.0,4.4309,4.4309,4.412,4.4183,283400.0
2013-01-18 10:00:00,7.0,7.0,6.94,6.98,880600.0,4.4183,4.4183,4.3804,4.4057,880600.0
2013-01-18 10:10:00,6.98,6.99,6.96,6.98,260700.0,4.4057,4.412,4.3931,4.4057,260700.0
2013-01-18 10:20:00,6.99,6.99,6.94,6.96,572700.0,4.412,4.412,4.3804,4.3931,572700.0
2013-01-18 10:30:00,6.95,6.96,6.92,6.93,518400.0,4.3868,4.3931,4.3678,4.3741,518400.0
2013-01-18 10:40:00,6.94,6.94,6.91,6.92,220300.0,4.3804,4.3804,4.3615,4.3678,220300.0
2013-01-18 10:50:00,6.92,6.92,6.91,6.92,123000.0,4.3678,4.3678,4.3615,4.3678,123000.0
2013-01-18 11:00:00,6.92,6.94,6.91,6.94,163300.0,4.3678,4.3804,4.3615,4.3804,163300.0
2013-01-18 11:10:00,6.94,6.98,6.94,6.95,594200.0,4.3804,4.4057,4.3804,4.3868,594200.0
2013-01-18 11:20:00,6.95,6.96,6.95,6.95,75300.0,4.3868,4.3931,4.3868,4.3868,75300.0
2013-01-18 11:30:00,6.96,6.96,6.94,6.96,265800.0,4.3931,4.3931,4.3804,4.3931,265800.0
2013-01-18 11:40:00,6.96,6.96,6.95,6.95,63700.0,4.3931,4.3931,4.3868,4.3868,63700.0
2013-01-18 11:50:00,6.95,6.96,6.94,6.95,266000.0,4.3868,4.3931,4.3804,4.3868,266000.0
2013-01-18 12:00:00,6.94,6.96,6.94,6.95,72800.0,4.3804,4.3931,4.3804,4.3868,72800.0
2013-01-18 12:10:00,6.96,6.96,6.95,6.96,53300.0,4.3931,4.3931,4.3868,4.3931,53300.0
2013-01-18 12:20:00,6.96,6.96,6.95,6.95,60500.0,4.3931,4.3931,4.3868,4.3868,60500.0
2013-01-18 12:30:00,6.95,6.96,6.95,6.95,79800.0,4.3868,4.3931,4.3868,4.3868,79800.0
2013-01-18 12:40:00,6.96,6.96,6.95,6.96,124100.0,4.3931,4.3931,4.3868,4.3931,124100.0
2013-01-18 12:50:00,6.96,6.98,6.95,6.98,139100.0,4.3931,4.4057,4.3868,4.4057,139100.0
2013-01-18 13:00:00,6.98,6.98,6.97,6.98,169600.0,4.4057,4.4057,4.3994,4.4057,169600.0
2013-01-18 13:10:00,6.98,6.99,6.97,6.97,210900.0,4.4057,4.412,4.3994,4.3994,210900.0
2013-01-18 13:20:00,6.97,6.98,6.96,6.96,140100.0,4.3994,4.4057,4.3931,4.3931,140100.0
2013-01-18 13:30:00,6.96,6.97,6.96,6.97,53900.0,4.3931,4.3994,4.3931,4.3994,53900.0
2013-01-18 13:40:00,6.97,6.97,6.96,6.96,43400.0,4.3994,4.3994,4.3931,4.3931,43400.0
2013-01-18 13:50:00,6.96,6.97,6.96,6.97,80800.0,4.3931,4.3994,4.3931,4.3994,80800.0
2013-01-18 14:00:00,6.96,6.97,6.94,6.95,224300.0,4.3931,4.3994,4.3804,4.3868,224300.0
2013-01-18 14:10:00,6.95,6.95,6.94,6.94,45600.0,4.3868,4.3868,4.3804,4.3804,45600.0
2013-01-18 14:20:00,6.95,6.95,6.94,6.94,24400.0,4.3868,4.3868,4.3804,4.3804,24400.0
2013-01-18 14:30:00,6.94,6.95,6.94,6.94,165400.0,4.3804,4.3868,4.3804,4.3804,165400.0
2013-01-18 14:40:00,6.94,6.95,6.94,6.95,82800.0,4.3804,4.3868,4.3804,4.3868,82800.0
2013-01-18 14:50:00,6.95,6.95,6.94,6.95,67800.0,4.3868,4.3868,4.3804,4.3868,67800.0
2013-01-18 15:00:00,6.95,6.96,6.94,6.96,119700.0,4.3868,4.3931,4.3804,4.3931,119700.0
2013-01-18 15:10:00,6.95,6.96,6.95,6.95,63400.0,4.3868,4.3931,4.3868,4.3868,63400.0
2013-01-18 15:20:00,6.96,6.96,6.95,6.96,62500.0,4.3931,4.3931,4.3868,4.3931,62500.0
2013-01-18 15:30:00,6.96,6.98,6.95,6.97,329700.0,4.3931,4.4057,4.3868,4.3994,329700.0
2013-01-18 15:40:00,6.98,6.98,6.97,6.98,285500.0,4.4057,4.4057,4.3994,4.4057,285500.0
2013-01-18 15:50:00,6.98,7.01,6.98,6.99,1007200.0,4.4057,4.4246,4.4057,4.412,1007200.0
2013-01-22 09:30:00,7.05,7.08,7.03,7.06,576200.0,4.4499,4.4688,4.4373,4.4562,576200.0
2013-01-22 09:40:00,7.06,7.06,7.03,7.05,544700.0,4.4562,4.4562,4.4373,4.4499,544700.0
2013-01-22 09:50:00,7.05,7.08,7.04,7.06,476600.0,4.4499,4.4688,4.4436,4.4562,476600.0
2013-01-22 10:00:00,7.05,7.06,7.04,7.04,307200.0,4.4499,4.4562,4.4436,4.4436,307200.0
2013-01-22 10:10:00,7.05,7.07,7.03,7.04,410600.0,4.4499,4.4625,4.4373,4.4436,410600.0
2013-01-22 10:20:00,7.04,7.05,7.03,7.03,168500.0,4.4436,4.4499,4.4373,4.4373,168500.0
2013-01-22 10:30:00,7.03,7.06,7.03,7.04,857800.0,4.4373,4.4562,4.4373,4.4436,857800.0
2013-01-22 10:40:00,7.04,7.05,7.04,7.04,81500.0,4.4436,4.4499,4.4436,4.4436,81500.0
2013-01-22 10:50:00,7.04,7.05,7.04,7.04,48400.0,4.4436,4.4499,4.4436,4.4436,48400.0
2013-01-22 11:00:00,7.04,7.05,7.04,7.04,203500.0,4.4436,4.4499,4.4436,4.4436,203500.0
2013-01-22 11:10:00,7.05,7.07,7.04,7.06,359700.0,4.4499,4.4625,4.4436,4.4562,359700.0
2013-01-22 11:20:00,7.06,7.08,7.05,7.08,161700.0,4.4562,4.4688,4.4499,4.4688,161700.0
2013-01-22 11:30:00,7.08,7.08,7.06,7.06,246900.0,4.4688,4.4688,4.4562,4.4562,246900.0
2013-01-22 11:40:00,7.07,7.08,7.06,7.07,690900.0,4.4625,4.4688,4.4562,4.4625,690900.0
2013-01-22 11:50:00,7.08,7.09,7.07,7.08,407100.0,4.4688,4.4751,4.4625,4.4688,407100.0
2013-01-22 12:00:00,7.07,7.08,7.06,7.08,353700.0,4.4625,4.4688,4.4562,4.4688,353700.0
2013-01-22 12:10:00,7.07,7.09,7.07,7.08,142800.0,4.4625,4.4751,4.4625,4.4688,142800.0
2013-01-22 12:20:00,7.08,7.08,7.07,7.08,69500.0,4.4688,4.4688,4.4625,4.4688,69500.0
2013-01-22 12:30:00,7.08,7.09,7.07,7.08,152800.0,4.4688,4.4751,4.4625,4.4688,152800.0
2013-01-22 12:40:00,7.08,7.09,7.07,7.07,211900.0,4.4688,4.4751,4.4625,4.4625,211900.0
2013-01-22 12:50:00,7.07,7.08,7.06,7.07,268800.0,4.4625,4.4688,4.4562,4.4625,268800.0
2013-01-22 13:00:00,7.07,7.07,7.05,7.06,520200.0,4.4625,4.4625,4.4499,4.4562,520200.0
2013-01-22 13:10:00,7.06,7.07,7.05,7.06,597700.0,4.4562,4.4625,4.4499,4.4562,597700.0
2013-01-22 13:20:00,7.06,7.07,7.06,7.06,213100.0,4.4562,4.4625,4.4562,4.4562,213100.0
2013-01-22 13:30:00,7.06,7.07,7.06,7.06,124900.0,4.4562,4.4625,4.4562,4.4562,124900.0
2013-01-22 13:40:00,7.06,7.07,7.05,7.05,729700.0,4.4562,4.4625,4.4499,4.4499,729700.0
2013-01-22 13:50:00,7.06,7.06,7.05,7.06,157500.0,4.4562,4.4562,4.4499,4.4562,157500.0
2013-01-22 14:00:00,7.06,7.06,7.05,7.06,87500.0,4.4562,4.4562,4.4499,4.4562,87500.0
2013-01-22 14:10:00,7.06,7.07,7.05,7.07,119100.0,4.4562,4.4625,4.4499,4.4625,119100.0
2013-01-22 14:20:00,7.07,7.07,7.06,7.07,86300.0,4.4625,4.4625,4.4562,4.4625,86300.0
2013-01-22 14:30:00,7.07,7.08,7.07,7.08,103900.0,4.4625,4.4688,4.4625,4.4688,103900.0
2013-01-22 14:40:00,7.08,7.08,7.06,7.07,294100.0,4.4688,4.4688,4.4562,4.4625,294100.0
2013-01-22 14:50:00,7.06,7.07,7.06,7.07,109700.0,4.4562,4.4625,4.4562,4.4625,109700.0
2013-01-22 15:00:00,7.07,7.07,7.06,7.07,135300.0,4.4625,4.4625,4.4562,4.4625,135300.0
2013-01-22 15:10:00,7.07,7.07,7.06,7.07,226600.0,4.4625,4.4625,4.4562,4.4625,226600.0
2013-01-22 15:20:00,7.07,7.07,7.06,7.07,286000.0,4.4625,4.4625,4.4562,4.4625,286000.0
2013-01-22 15:30:00,7.07,7.07,7.06,7.07,188800.0,4.4625,4.4625,4.4562,4.4625,188800.0
2013-01-22 15:40:00,7.07,7.07,7.06,7.07,424500.0,4.4625,4.4625,4.4562,4.4625,424500.0
2013-01-22 15:50:00,7.07,7.08,7.06,7.08,1118300.0,4.4625,4.4688,4.4562,4.4688,1118300.0
2013-01-23 09:30:00,7.1,7.1,7.05,7.06,341200.0,4.4814,4.4814,4.4499,4.4562,341200.0
2013-01-23 09:40:00,7.07,7.07,7.04,7.04,287900.0,4.4625,4.4625,4.4436,4.4436,287900.0
2013-01-23 09:50:00,7.05,7.06,7.02,7.05,953900.0,4.4499,4.4562,4.4309,4.4499,953900.0
2013-01-23 10:00:00,7.05,7.08,7.04,7.08,588000.0,4.4499,4.4688,4.4436,4.4688,588000.0
2013-01-23 10:10:00,7.08,7.08,7.06,7.06,245000.0,4.4688,4.4688,4.4562,4.4562,245000.0
2013-01-23 10:20:00,7.06,7.07,7.03,7.03,546800.0,4.4562,4.4625,4.4373,4.4373,546800.0
2013-01-23 10:30:00,7.04,7.04,7.0,7.04,1572100.0,4.4436,4.4436,4.4183,4.4436,1572100.0
2013-01-23 10:40:00,7.04,7.04,7.03,7.04,88700.0,4.4436,4.4436,4.4373,4.4436,88700.0
2013-01-23 10:50:00,7.04,7.05,7.02,7.03,542000.0,4.4436,4.4499,4.4309,4.4373,542000.0
2013-01-23 11:00:00,7.03,7.03,7.01,7.02,444500.0,4.4373,4.4373,4.4246,4.4309,444500.0
2013-01-23 11:10:00,7.02,7.03,7.01,7.02,263600.0,4.4309,4.4373,4.4246,4.4309,263600.0
2013-01-23 11:20:00,7.02,7.03,7.01,7.03,146900.0,4.4309,4.4373,4.4246,4.4373,146900.0
2013-01-23 11:30:00,7.03,7.04,7.02,7.03,363000.0,4.4373,4.4436,4.4309,4.4373,363000.0
2013-01-23 11:40:00,7.02,7.03,7.02,7.03,74900.0,4.4309,4.4373,4.4309,4.4373,74900.0
2013-01-23 11:50:00,7.02,7.04,7.02,7.04,95200.0,4.4309,4.4436,4.4309,4.4436,95200.0
2013-01-23 12:00:00,7.03,7.04,7.03,7.03,69300.0,4.4373,4.4436,4.4373,4.4373,69300.0
2013-01-23 12:10:00,7.03,7.04,7.01,7.01,349900.0,4.4373,4.4436,4.4246,4.4246,349900.0
2013-01-23 12:20:00,7.02,7.02,7.01,7.02,36600.0,4.4309,4.4309,4.4246,4.4309,36600.0
2013-01-23 12:30:00,7.02,7.04,7.01,7.02,252600.0,4.4309,4.4436,4.4246,4.4309,252600.0
2013-01-23 12:40:00,7.02,7.03,7.02,7.02,48300.0,4.4309,4.4373,4.4309,4.4309,48300.0
2013-01-23 12:50:00,7.03,7.03,7.02,7.03,68300.0,4.4373,4.4373,4.4309,4.4373,68300.0
2013-01-23 13:00:00,7.03,7.04,7.02,7.02,186000.0,4.4373,4.4436,4.4309,4.4309,186000.0
2013-01-23 13:10:00,7.02,7.03,7.01,7.02,304500.0,4.4309,4.4373,4.4246,4.4309,304500.0
2013-01-23 13:20:00,7.02,7.03,7.0,7.01,436200.0,4.4309,4.4373,4.4183,4.4246,436200.0
2013-01-23 13:30:00,7.01,7.01,7.0,7.0,46500.0,4.4246,4.4246,4.4183,4.4183,46500.0
2013-01-23 13:40:00,7.0,7.03,7.0,7.03,922600.0,4.4183,4.4373,4.4183,4.4373,922600.0
2013-01-23 13:50:00,7.03,7.04,7.02,7.04,210400.0,4.4373,4.4436,4.4309,4.4436,210400.0
2013-01-23 14:00:00,7.04,7.04,7.03,7.04,176100.0,4.4436,4.4436,4.4373,4.4436,176100.0
2013-01-23 14:10:00,7.04,7.05,7.03,7.05,227500.0,4.4436,4.4499,4.4373,4.4499,227500.0
2013-01-23 14:20:00,7.05,7.05,7.02,7.02,229400.0,4.4499,4.4499,4.4309,4.4309,229400.0
2013-01-23 14:30:00,7.03,7.04,7.02,7.04,171400.0,4.4373,4.4436,4.4309,4.4436,171400.0
2013-01-23 14:40:00,7.03,7.04,7.03,7.04,69300.0,4.4373,4.4436,4.4373,4.4436,69300.0
2013-01-23 14:50:00,7.04,7.05,7.03,7.04,116600.0,4.4436,4.4499,4.4373,4.4436,116600.0
2013-01-23 15:00:00,7.04,7.05,7.04,7.04,150900.0,4.4436,4.4499,4.4436,4.4436,150900.0
2013-01-23 15:10:00,7.05,7.05,7.04,7.05,76800.0,4.4499,4.4499,4.4436,4.4499,76800.0
2013-01-23 15:20:00,7.05,7.05,7.01,7.01,432400.0,4.4499,4.4499,4.4246,4.4246,432400.0
2013-01-23 15:30:00,7.02,7.02,7.01,7.02,138600.0,4.4309,4.4309,4.4246,4.4309,138600.0
2013-01-23 15:40:00,7.02,7.02,7.01,7.02,222800.0,4.4309,4.4309,4.4246,4.4309,222800.0
2013-01-23 15:50:00,7.02,7.04,7.02,7.03,793200.0,4.4309,4.4436,4.4309,4.4373,793200.0
2013-01-24 09:30:00,7.05,7.08,7.0,7.04,927000.0,4.4499,4.4688,4.4183,4.4436,927000.0
2013-01-24 09:40:00,7.04,7.06,7.03,7.03,123000.0,4.4436,4.4562,4.4373,4.4373,123000.0
2013-01-24 09:50:00,7.04,7.04,7.03,7.04,167200.0,4.4436,4.4436,4.4373,4.4436,167200.0
2013-01-24 10:00:00,7.04,7.05,7.0,7.04,655200.0,4.4436,4.4499,4.4183,4.4436,655200.0
2013-01-24 10:10:00,7.04,7.04,7.01,7.03,148900.0,4.4436,4.4436,4.4246,4.4373,148900.0
2013-01-24 10:20:00,7.02,7.03,7.01,7.02,100300.0,4.4309,4.4373,4.4246,4.4309,100300.0
2013-01-24 10:30:00,7.02,7.03,7.01,7.03,319800.0,4.4309,4.4373,4.4246,4.4373,319800.0
2013-01-24 10:40:00,7.02,7.03,7.01,7.02,258600.0,4.4309,4.4373,4.4246,4.4309,258600.0
2013-01-24 10:50:00,7.02,7.03,7.01,7.03,153300.0,4.4309,4.4373,4.4246,4.4373,153300.0
2013-01-24 11:00:00,7.03,7.03,7.02,7.03,193900.0,4.4373,4.4373,4.4309,4.4373,193900.0
2013-01-24 11:10:00,7.03,7.04,7.02,7.02,131200.0,4.4373,4.4436,4.4309,4.4309,131200.0
2013-01-24 11:20:00,7.03,7.03,7.02,7.03,79100.0,4.4373,4.4373,4.4309,4.4373,79100.0
2013-01-24 11:30:00,7.03,7.03,7.01,7.02,157100.0,4.4373,4.4373,4.4246,4.4309,157100.0
2013-01-24 11:40:00,7.02,7.02,7.0,7.0,119000.0,4.4309,4.4309,4.4183,4.4183,119000.0
2013-01-24 11:50:00,7.0,7.01,6.98,6.99,355700.0,4.4183,4.4246,4.4057,4.412,355700.0
2013-01-24 12:00:00,6.99,6.99,6.98,6.99,62400.0,4.412,4.412,4.4057,4.412,62400.0
2013-01-24 12:10:00,6.99,6.99,6.98,6.99,97100.0,4.412,4.412,4.4057,4.412,97100.0
2013-01-24 12:20:00,6.99,6.99,6.98,6.99,89400.0,4.412,4.412,4.4057,4.412,89400.0
2013-01-24 12:30:00,6.99,6.99,6.96,6.96,188300.0,4.412,4.412,4.3931,4.3931,188300.0
2013-01-24 12:40:00,6.96,6.98,6.95,6.98,281500.0,4.3931,4.4057,4.3868,4.4057,281500.0
2013-01-24 12:50:00,6.97,6.98,6.95,6.96,171100.0,4.3994,4.4057,4.3868,4.3931,171100.0
2013-01-24 13:00:00,6.96,6.97,6.96,6.97,89600.0,4.3931,4.3994,4.3931,4.3994,89600.0
2013-01-24 13:10:00,6.97,6.97,6.96,6.97,27100.0,4.3994,4.3994,4.3931,4.3994,27100.0
2013-01-24 13:20:00,6.97,6.98,6.96,6.97,106700.0,4.3994,4.4057,4.3931,4.3994,106700.0
2013-01-24 13:30:00,6.98,6.98,6.96,6.97,98700.0,4.4057,4.4057,4.3931,4.3994,98700.0
2013-01-24 13:40:00,6.97,6.97,6.95,6.96,159100.0,4.3994,4.3994,4.3868,4.3931,159100.0
2013-01-24 13:50:00,6.96,6.98,6.95,6.98,161400.0,4.3931,4.4057,4.3868,4.4057,161400.0
2013-01-24 14:00:00,6.98,6.98,6.96,6.97,74400.0,4.4057,4.4057,4.3931,4.3994,74400.0
2013-01-24 14:10:00,6.96,6.97,6.96,6.96,43400.0,4.3931,4.3994,4.3931,4.3931,43400.0
2013-01-24 14:20:00,6.97,6.97,6.96,6.97,25600.0,4.3994,4.3994,4.3931,4.3994,25600.0
2013-01-24 14:30:00,6.97,6.97,6.96,6.97,308300.0,4.3994,4.3994,4.3931,4.3994,308300.0
2013-01-24 14:40:00,6.97,6.98,6.96,6.98,108300.0,4.3994,4.4057,4.3931,4.4057,108300.0
2013-01-24 14:50:00,6.98,6.98,6.97,6.97,189100.0,4.4057,4.4057,4.3994,4.3994,189100.0
2013-01-24 15:00:00,6.97,6.98,6.97,6.98,57100.0,4.3994,4.4057,4.3994,4.4057,57100.0
2013-01-24 15:10:00,6.98,6.99,6.97,6.97,283800.0,4.4057,4.412,4.3994,4.3994,283800.0
2013-01-24 15:20:00,6.98,6.98,6.97,6.98,162700.0,4.4057,4.4057,4.3994,4.4057,162700.0
2013-01-24 15:30:00,6.98,6.99,6.97,6.99,200800.0,4.4057,4.412,4.3994,4.412,200800.0
2013-01-24 15:40:00,6.99,6.99,6.97,6.98,362300.0,4.412,4.412,4.3994,4.4057,362300.0
2013-01-24 15:50:00,6.98,6.99,6.97,6.98,620000.0,4.4057,4.412,4.3994,4.4057,620000.0
2013-01-25 09:30:00,7.0,7.04,6.96,6.96,458500.0,4.4183,4.4436,4.3931,4.3931,458500.0
2013-01-25 09:40:00,6.97,6.98,6.95,6.95,147900.0,4.3994,4.4057,4.3868,4.3868,147900.0
2013-01-25 09:50:00,6.95,6.98,6.95,6.96,133400.0,4.3868,4.4057,4.3868,4.3931,133400.0
2013-01-25 10:00:00,6.97,6.97,6.96,6.96,171700.0,4.3994,4.3994,4.3931,4.3931,171700.0
2013-01-25 10:10:00,6.97,6.98,6.96,6.98,89800.0,4.3994,4.4057,4.3931,4.4057,89800.0
2013-01-25 10:20:00,6.98,6.98,6.96,6.96,123800.0,4.4057,4.4057,4.3931,4.3931,123800.0
2013-01-25 10:30:00,6.97,6.97,6.96,6.97,71200.0,4.3994,4.3994,4.3931,4.3994,71200.0
2013-01-25 10:40:00,6.97,6.98,6.96,6.97,141900.0,4.3994,4.4057,4.3931,4.3994,141900.0
2013-01-25 10:50:00,6.96,6.97,6.96,6.97,38400.0,4.3931,4.3994,4.3931,4.3994,38400.0
2013-01-25 11:00:00,6.97,6.99,6.96,6.98,478100.0,4.3994,4.412,4.3931,4.4057,478100.0
2013-01-25 11:10:00,6.98,6.98,6.96,6.96,140200.0,4.4057,4.4057,4.3931,4.3931,140200.0
2013-01-25 11:20:00,6.96,6.97,6.95,6.96,82400.0,4.3931,4.3994,4.3868,4.3931,82400.0
2013-01-25 11:30:00,6.96,6.97,6.95,6.96,200100.0,4.3931,4.3994,4.3868,4.3931,200100.0
2013-01-25 11:40:00,6.96,6.97,6.96,6.96,122700.0,4.3931,4.3994,4.3931,4.3931,122700.0
2013-01-25 11:50:00,6.97,6.97,6.95,6.95,81300.0,4.3994,4.3994,4.3868,4.3868,81300.0
2013-01-25 12:00:00,6.95,6.98,6.95,6.98,108400.0,4.3868,4.4057,4.3868,4.4057,108400.0
2013-01-25 12:10:00,6.98,6.98,6.97,6.98,58000.0,4.4057,4.4057,4.3994,4.4057,58000.0
2013-01-25 12:20:00,6.98,6.98,6.97,6.97,41700.0,4.4057,4.4057,4.3994,4.3994,41700.0
2013-01-25 12:30:00,6.98,6.98,6.97,6.98,67000.0,4.4057,4.4057,4.3994,4.4057,67000.0
2013-01-25 12:40:00,6.98,6.98,6.96,6.96,224400.0,4.4057,4.4057,4.3931,4.3931,224400.0
2013-01-25 12:50:00,6.97,6.97,6.95,6.95,80400.0,4.3994,4.3994,4.3868,4.3868,80400.0
2013-01-25 13:00:00,6.96,6.96,6.95,6.95,47900.0,4.3931,4.3931,4.3868,4.3868,47900.0
2013-01-25 13:10:00,6.95,6.97,6.95,6.97,165000.0,4.3868,4.3994,4.3868,4.3994,165000.0
2013-01-25 13:20:00,6.97,6.97,6.96,6.97,65100.0,4.3994,4.3994,4.3931,4.3994,65100.0
2013-01-25 13:30:00,6.97,6.98,6.96,6.98,251900.0,4.3994,4.4057,4.3931,4.4057,251900.0
2013-01-25 13:40:00,6.97,6.98,6.97,6.97,50400.0,4.3994,4.4057,4.3994,4.3994,50400.0
2013-01-25 13:50:00,6.98,6.98,6.97,6.97,68600.0,4.4057,4.4057,4.3994,4.3994,68600.0
2013-01-25 14:00:00,6.97,6.98,6.97,6.98,53700.0,4.3994,4.4057,4.3994,4.4057,53700.0
2013-01-25 14:10:00,6.98,6.98,6.97,6.98,106800.0,4.4057,4.4057,4.3994,4.4057,106800.0
2013-01-25 14:20:00,6.97,6.98,6.97,6.98,33200.0,4.3994,4.4057,4.3994,4.4057,33200.0
2013-01-25 14:30:00,6.98,6.99,6.97,6.99,134400.0,4.4057,4.412,4.3994,4.412,134400.0
2013-01-25 14:40:00,6.98,7.0,6.98,7.0,180100.0,4.4057,4.4183,4.4057,4.4183,180100.0
2013-01-25 14:50:00,7.0,7.0,6.99,6.99,76000.0,4.4183,4.4183,4.412,4.412,76000.0
2013-01-25 15:00:00,7.0,7.0,6.97,6.98,142500.0,4.4183,4.4183,4.3994,4.4057,142500.0
2013-01-25 15:10:00,6.97,6.98,6.97,6.98,47500.0,4.3994,4.4057,4.3994,4.4057,47500.0
2013-01-25 15:20:00,6.98,6.99,6.97,6.99,243100.0,4.4057,4.412,4.3994,4.412,243100.0
2013-01-25 15:30:00,6.99,6.99,6.96,6.97,255800.0,4.412,4.412,4.3931,4.3994,255800.0
2013-01-25 15:40:00,6.96,6.97,6.93,6.95,572100.0,4.3931,4.3994,4.3741,4.3868,572100.0
2013-01-25 15:50:00,6.94,6.95,6.92,6.93,1605900.0,4.3804,4.3868,4.3678,4.3741,1605900.0
2013-01-28 09:30:00,6.96,6.98,6.94,6.96,321700.0,4.3931,4.4057,4.3804,4.3931,321700.0
2013-01-28 09:40:00,6.96,6.96,6.92,6.94,423800.0,4.3931,4.3931,4.3678,4.3804,423800.0
2013-01-28 09:50:00,6.94,6.94,6.91,6.93,180300.0,4.3804,4.3804,4.3615,4.3741,180300.0
2013-01-28 10:00:00,6.92,6.93,6.91,6.92,171800.0,4.3678,4.3741,4.3615,4.3678,171800.0
2013-01-28 10:10:00,6.92,6.93,6.9,6.93,942000.0,4.3678,4.3741,4.3552,4.3741,942000.0
2013-01-28 10:20:00,6.93,6.95,6.92,6.94,318400.0,4.3741,4.3868,4.3678,4.3804,318400.0
2013-01-28 10:30:00,6.94,6.95,6.93,6.95,102600.0,4.3804,4.3868,4.3741,4.3868,102600.0
2013-01-28 10:40:00,6.95,6.96,6.94,6.96,181800.0,4.3868,4.3931,4.3804,4.3931,181800.0
2013-01-28 10:50:00,6.96,6.96,6.95,6.96,53400.0,4.3931,4.3931,4.3868,4.3931,53400.0
2013-01-28 11:00:00,6.96,6.97,6.95,6.97,83800.0,4.3931,4.3994,4.3868,4.3994,83800.0
2013-01-28 11:10:00,6.97,6.98,6.94,6.95,313800.0,4.3994,4.4057,4.3804,4.3868,313800.0
2013-01-28 11:20:00,6.95,6.96,6.94,6.95,205000.0,4.3868,4.3931,4.3804,4.3868,205000.0
2013-01-28 11:30:00,6.96,6.96,6.95,6.96,30900.0,4.3931,4.3931,4.3868,4.3931,30900.0
2013-01-28 11:40:00,6.96,6.96,6.95,6.96,46500.0,4.3931,4.3931,4.3868,4.3931,46500.0
2013-01-28 11:50:00,6.96,6.96,6.95,6.96,33800.0,4.3931,4.3931,4.3868,4.3931,33800.0
2013-01-28 12:00:00,6.96,6.96,6.95,6.96,88200.0,4.3931,4.3931,4.3868,4.3931,88200.0
2013-01-28 12:10:00,6.96,6.96,6.95,6.96,80400.0,4.3931,4.3931,4.3868,4.3931,80400.0
2013-01-28 12:20:00,6.96,6.96,6.95,6.96,48900.0,4.3931,4.3931,4.3868,4.3931,48900.0
2013-01-28 12:30:00,6.96,6.96,6.95,6.96,65400.0,4.3931,4.3931,4.3868,4.3931,65400.0
2013-01-28 12:40:00,6.96,6.96,6.95,6.96,37300.0,4.3931,4.3931,4.3868,4.3931,37300.0
2013-01-28 12:50:00,6.96,6.96,6.95,6.96,93200.0,4.3931,4.3931,4.3868,4.3931,93200.0
2013-01-28 13:00:00,6.96,6.96,6.95,6.96,67600.0,4.3931,4.3931,4.3868,4.3931,67600.0
2013-01-28 13:10:00,6.96,6.96,6.95,6.95,30500.0,4.3931,4.3931,4.3868,4.3868,30500.0
2013-01-28 13:20:00,6.96,6.96,6.93,6.93,291200.0,4.3931,4.3931,4.3741,4.3741,291200.0
2013-01-28 13:30:00,6.94,6.94,6.93,6.94,78700.0,4.3804,4.3804,4.3741,4.3804,78700.0
2013-01-28 13:40:00,6.94,6.94,6.93,6.93,34900.0,4.3804,4.3804,4.3741,4.3741,34900.0
2013-01-28 13:50:00,6.94,6.94,6.92,6.94,478700.0,4.3804,4.3804,4.3678,4.3804,478700.0
2013-01-28 14:00:00,6.94,6.94,6.92,6.93,242000.0,4.3804,4.3804,4.3678,4.3741,242000.0
2013-01-28 14:10:00,6.93,6.93,6.92,6.92,41400.0,4.3741,4.3741,4.3678,4.3678,41400.0
2013-01-28 14:20:00,6.93,6.93,6.92,6.93,78900.0,4.3741,4.3741,4.3678,4.3741,78900.0
2013-01-28 14:30:00,6.93,6.93,6.92,6.93,48000.0,4.3741,4.3741,4.3678,4.3741,48000.0
2013-01-28 14:40:00,6.93,6.94,6.92,6.92,246900.0,4.3741,4.3804,4.3678,4.3678,246900.0
2013-01-28 14:50:00,6.93,6.93,6.92,6.92,59400.0,4.3741,4.3741,4.3678,4.3678,59400.0
2013-01-28 15:00:00,6.93,6.94,6.92,6.94,189600.0,4.3741,4.3804,4.3678,4.3804,189600.0
2013-01-28 15:10:00,6.94,6.94,6.93,6.94,57200.0,4.3804,4.3804,4.3741,4.3804,57200.0
2013-01-28 15:20:00,6.94,6.94,6.91,6.91,474600.0,4.3804,4.3804,4.3615,4.3615,474600.0
2013-01-28 15:30:00,6.92,6.93,6.91,6.93,234200.0,4.3678,4.3741,4.3615,4.3741,234200.0
2013-01-28 15:40:00,6.93,6.93,6.92,6.93,170000.0,4.3741,4.3741,4.3678,4.3741,170000.0
2013-01-28 15:50:00,6.93,6.94,6.93,6.94,696500.0,4.3741,4.3804,4.3741,4.3804,696500.0
2013-01-29 09:30:00,6.91,6.96,6.91,6.95,205500.0,4.3615,4.3931,4.3615,4.3868,205500.0
2013-01-29 09:40:00,6.95,6.96,6.94,6.96,99600.0,4.3868,4.3931,4.3804,4.3931,99600.0
2013-01-29 09:50:00,6.96,6.97,6.92,6.94,1672500.0,4.3931,4.3994,4.3678,4.3804,1672500.0
2013-01-29 10:00:00,6.93,6.93,6.91,6.92,209700.0,4.3741,4.3741,4.3615,4.3678,209700.0
2013-01-29 10:10:00,6.91,6.94,6.9,6.92,629300.0,4.3615,4.3804,4.3552,4.3678,629300.0
2013-01-29 10:20:00,6.92,6.93,6.9,6.91,1209200.0,4.3678,4.3741,4.3552,4.3615,1209200.0
2013-01-29 10:30:00,6.91,6.91,6.9,6.91,214400.0,4.3615,4.3615,4.3552,4.3615,214400.0
2013-01-29 10:40:00,6.9,6.91,6.88,6.89,945300.0,4.3552,4.3615,4.3426,4.3489,945300.0
2013-01-29 10:50:00,6.88,6.89,6.87,6.88,360900.0,4.3426,4.3489,4.3363,4.3426,360900.0
2013-01-29 11:00:00,6.88,6.89,6.86,6.87,480300.0,4.3426,4.3489,4.3299,4.3363,480300.0
2013-01-29 11:10:00,6.87,6.91,6.87,6.91,620000.0,4.3363,4.3615,4.3363,4.3615,620000.0
2013-01-29 11:20:00,6.91,6.92,6.9,6.91,387800.0,4.3615,4.3678,4.3552,4.3615,387800.0
2013-01-29 11:30:00,6.9,6.91,6.9,6.91,60600.0,4.3552,4.3615,4.3552,4.3615,60600.0
2013-01-29 11:40:00,6.91,6.91,6.9,6.91,107600.0,4.3615,4.3615,4.3552,4.3615,107600.0
2013-01-29 11:50:00,6.91,6.91,6.88,6.88,225000.0,4.3615,4.3615,4.3426,4.3426,225000.0
2013-01-29 12:00:00,6.88,6.89,6.87,6.87,158500.0,4.3426,4.3489,4.3363,4.3363,158500.0
2013-01-29 12:10:00,6.88,6.89,6.87,6.89,172200.0,4.3426,4.3489,4.3363,4.3489,172200.0
2013-01-29 12:20:00,6.89,6.89,6.88,6.89,90500.0,4.3489,4.3489,4.3426,4.3489,90500.0
2013-01-29 12:30:00,6.89,6.89,6.86,6.87,614300.0,4.3489,4.3489,4.3299,4.3363,614300.0
2013-01-29 12:40:00,6.88,6.89,6.87,6.89,457700.0,4.3426,4.3489,4.3363,4.3489,457700.0
2013-01-29 12:50:00,6.89,6.89,6.87,6.88,545500.0,4.3489,4.3489,4.3363,4.3426,545500.0
2013-01-29 13:00:00,6.88,6.88,6.87,6.88,33600.0,4.3426,4.3426,4.3363,4.3426,33600.0
2013-01-29 13:10:00,6.88,6.88,6.87,6.88,59800.0,4.3426,4.3426,4.3363,4.3426,59800.0
2013-01-29 13:20:00,6.88,6.88,6.87,6.88,130800.0,4.3426,4.3426,4.3363,4.3426,130800.0
2013-01-29 13:30:00,6.87,6.88,6.87,6.88,103700.0,4.3363,4.3426,4.3363,4.3426,103700.0
2013-01-29 13:40:00,6.88,6.88,6.87,6.87,220900.0,4.3426,4.3426,4.3363,4.3363,220900.0
2013-01-29 13:50:00,6.88,6.9,6.87,6.9,327800.0,4.3426,4.3552,4.3363,4.3552,327800.0
2013-01-29 14:00:00,6.89,6.9,6.89,6.9,90300.0,4.3489,4.3552,4.3489,4.3552,90300.0
2013-01-29 14:10:00,6.9,6.9,6.89,6.9,734300.0,4.3552,4.3552,4.3489,4.3552,734300.0
2013-01-29 14:20:00,6.9,6.92,6.89,6.92,273000.0,4.3552,4.3678,4.3489,4.3678,273000.0
2013-01-29 14:30:00,6.92,6.92,6.91,6.92,143600.0,4.3678,4.3678,4.3615,4.3678,143600.0
2013-01-29 14:40:00,6.92,6.92,6.91,6.92,293000.0,4.3678,4.3678,4.3615,4.3678,293000.0
2013-01-29 14:50:00,6.92,6.92,6.89,6.89,375900.0,4.3678,4.3678,4.3489,4.3489,375900.0
2013-01-29 15:00:00,6.9,6.9,6.87,6.88,361200.0,4.3552,4.3552,4.3363,4.3426,361200.0
2013-01-29 15:10:00,6.88,6.88,6.87,6.88,187600.0,4.3426,4.3426,4.3363,4.3426,187600.0
2013-01-29 15:20:00,6.87,6.89,6.87,6.89,427700.0,4.3363,4.3489,4.3363,4.3489,427700.0
2013-01-29 15:30:00,6.89,6.89,6.88,6.89,318900.0,4.3489,4.3489,4.3426,4.3489,318900.0
2013-01-29 15:40:00,6.89,6.9,6.88,6.9,372200.0,4.3489,4.3552,4.3426,4.3552,372200.0
2013-01-29 15:50:00,6.9,6.91,6.89,6.9,882800.0,4.3552,4.3615,4.3489,4.3552,882800.0
2013-01-30 09:30:00,6.9,6.93,6.86,6.87,326700.0,4.3552,4.3741,4.3299,4.3363,326700.0
2013-01-30 09:40:00,6.87,6.91,6.87,6.89,608500.0,4.3363,4.3615,4.3363,4.3489,608500.0
2013-01-30 09:50:00,6.88,6.89,6.88,6.89,55900.0,4.3426,4.3489,4.3426,4.3489,55900.0
2013-01-30 10:00:00,6.89,6.9,6.88,6.9,219200.0,4.3489,4.3552,4.3426,4.3552,219200.0
2013-01-30 10:10:00,6.9,6.92,6.89,6.92,328400.0,4.3552,4.3678,4.3489,4.3678,328400.0
2013-01-30 10:20:00,6.92,6.92,6.9,6.91,129100.0,4.3678,4.3678,4.3552,4.3615,129100.0
2013-01-30 10:30:00,6.91,6.95,6.9,6.93,1181900.0,4.3615,4.3868,4.3552,4.3741,1181900.0
2013-01-30 10:40:00,6.92,6.96,6.92,6.96,521800.0,4.3678,4.3931,4.3678,4.3931,521800.0
2013-01-30 10:50:00,6.96,6.97,6.95,6.96,530800.0,4.3931,4.3994,4.3868,4.3931,530800.0
2013-01-30 11:00:00,6.96,6.97,6.95,6.96,150700.0,4.3931,4.3994,4.3868,4.3931,150700.0
2013-01-30 11:10:00,6.97,6.97,6.95,6.96,206800.0,4.3994,4.3994,4.3868,4.3931,206800.0
2013-01-30 11:20:00,6.96,6.96,6.95,6.96,46000.0,4.3931,4.3931,4.3868,4.3931,46000.0
2013-01-30 11:30:00,6.96,6.99,6.96,6.98,521400.0,4.3931,4.412,4.3931,4.4057,521400.0
2013-01-30 11:40:00,6.97,6.98,6.97,6.98,53500.0,4.3994,4.4057,4.3994,4.4057,53500.0
2013-01-30 11:50:00,6.98,6.98,6.96,6.97,210300.0,4.4057,4.4057,4.3931,4.3994,210300.0
2013-01-30 12:00:00,6.97,6.97,6.96,6.97,67800.0,4.3994,4.3994,4.3931,4.3994,67800.0
2013-01-30 12:10:00,6.97,6.97,6.96,6.96,42600.0,4.3994,4.3994,4.3931,4.3931,42600.0
2013-01-30 12:20:00,6.97,6.98,6.96,6.97,132400.0,4.3994,4.4057,4.3931,4.3994,132400.0
2013-01-30 12:30:00,6.97,6.97,6.96,6.97,24400.0,4.3994,4.3994,4.3931,4.3994,24400.0
2013-01-30 12:40:00,6.97,6.98,6.96,6.98,97300.0,4.3994,4.4057,4.3931,4.4057,97300.0
2013-01-30 12:50:00,6.98,6.98,6.97,6.98,115300.0,4.4057,4.4057,4.3994,4.4057,115300.0
2013-01-30 13:00:00,6.98,6.98,6.97,6.97,292400.0,4.4057,4.4057,4.3994,4.3994,292400.0
2013-01-30 13:10:00,6.98,6.98,6.96,6.97,192200.0,4.4057,4.4057,4.3931,4.3994,192200.0
2013-01-30 13:20:00,6.97,6.98,6.97,6.97,25400.0,4.3994,4.4057,4.3994,4.3994,25400.0
2013-01-30 13:30:00,6.97,6.98,6.97,6.98,92300.0,4.3994,4.4057,4.3994,4.4057,92300.0
2013-01-30 13:40:00,6.98,6.99,6.97,6.99,273400.0,4.4057,4.412,4.3994,4.412,273400.0
2013-01-30 13:50:00,6.99,7.0,6.98,7.0,216700.0,4.412,4.4183,4.4057,4.4183,216700.0
2013-01-30 14:00:00,7.0,7.0,6.98,6.99,251300.0,4.4183,4.4183,4.4057,4.412,251300.0
2013-01-30 14:10:00,7.0,7.0,6.98,6.98,117700.0,4.4183,4.4183,4.4057,4.4057,117700.0
2013-01-30 14:20:00,6.98,7.0,6.97,7.0,216700.0,4.4057,4.4183,4.3994,4.4183,216700.0
2013-01-30 14:30:00,7.0,7.0,6.98,6.98,153800.0,4.4183,4.4183,4.4057,4.4057,153800.0
2013-01-30 14:40:00,6.99,6.99,6.97,6.98,101700.0,4.412,4.412,4.3994,4.4057,101700.0
2013-01-30 14:50:00,6.98,6.98,6.97,6.98,55700.0,4.4057,4.4057,4.3994,4.4057,55700.0
2013-01-30 15:00:00,6.98,7.0,6.97,6.99,288900.0,4.4057,4.4183,4.3994,4.412,288900.0
2013-01-30 15:10:00,6.99,6.99,6.98,6.99,99300.0,4.412,4.412,4.4057,4.412,99300.0
2013-01-30 15:20:00,6.99,6.99,6.97,6.97,470100.0,4.412,4.412,4.3994,4.3994,470100.0
2013-01-30 15:30:00,6.98,6.98,6.96,6.98,247900.0,4.4057,4.4057,4.3931,4.4057,247900.0
2013-01-30 15:40:00,6.98,6.98,6.96,6.97,363200.0,4.4057,4.4057,4.3931,4.3994,363200.0
2013-01-30 15:50:00,6.96,6.98,6.95,6.97,821000.0,4.3931,4.4057,4.3868,4.3994,821000.0
2013-01-31 09:30:00,6.94,6.97,6.88,6.91,470200.0,4.3804,4.3994,4.3426,4.3615,470200.0
2013-01-31 09:40:00,6.91,6.94,6.89,6.94,405100.0,4.3615,4.3804,4.3489,4.3804,405100.0
2013-01-31 09:50:00,6.93,6.94,6.91,6.91,205200.0,4.3741,4.3804,4.3615,4.3615,205200.0
2013-01-31 10:00:00,6.92,6.92,6.91,6.92,52000.0,4.3678,4.3678,4.3615,4.3678,52000.0
2013-01-31 10:10:00,6.92,6.94,6.92,6.93,78200.0,4.3678,4.3804,4.3678,4.3741,78200.0
2013-01-31 10:20:00,6.93,6.95,6.92,6.95,207700.0,4.3741,4.3868,4.3678,4.3868,207700.0
2013-01-31 10:30:00,6.95,6.97,6.94,6.95,161000.0,4.3868,4.3994,4.3804,4.3868,161000.0
2013-01-31 10:40:00,6.94,6.95,6.94,6.95,63500.0,4.3804,4.3868,4.3804,4.3868,63500.0
2013-01-31 10:50:00,6.95,6.96,6.94,6.96,71900.0,4.3868,4.3931,4.3804,4.3931,71900.0
2013-01-31 11:00:00,6.96,6.96,6.93,6.94,112000.0,4.3931,4.3931,4.3741,4.3804,112000.0
2013-01-31 11:10:00,6.94,6.94,6.93,6.94,356800.0,4.3804,4.3804,4.3741,4.3804,356800.0
2013-01-31 11:20:00,6.94,6.95,6.93,6.94,105900.0,4.3804,4.3868,4.3741,4.3804,105900.0
2013-01-31 11:30:00,6.94,6.95,6.93,6.93,50000.0,4.3804,4.3868,4.3741,4.3741,50000.0
2013-01-31 11:40:00,6.94,6.94,6.92,6.93,778500.0,4.3804,4.3804,4.3678,4.3741,778500.0
2013-01-31 11:50:00,6.92,6.93,6.92,6.93,38400.0,4.3678,4.3741,4.3678,4.3741,38400.0
2013-01-31 12:00:00,6.92,6.93,6.92,6.93,43300.0,4.3678,4.3741,4.3678,4.3741,43300.0
2013-01-31 12:10:00,6.93,6.93,6.92,6.93,52400.0,4.3741,4.3741,4.3678,4.3741,52400.0
2013-01-31 12:20:00,6.93,6.93,6.92,6.92,74900.0,4.3741,4.3741,4.3678,4.3678,74900.0
2013-01-31 12:30:00,6.92,6.94,6.92,6.94,65000.0,4.3678,4.3804,4.3678,4.3804,65000.0
2013-01-31 12:40:00,6.94,6.94,6.93,6.94,52300.0,4.3804,4.3804,4.3741,4.3804,52300.0
2013-01-31 12:50:00,6.94,6.95,6.93,6.95,127500.0,4.3804,4.3868,4.3741,4.3868,127500.0
2013-01-31 13:00:00,6.95,6.95,6.94,6.94,15900.0,4.3868,4.3868,4.3804,4.3804,15900.0
2013-01-31 13:10:00,6.95,6.95,6.94,6.94,36800.0,4.3868,4.3868,4.3804,4.3804,36800.0
2013-01-31 13:20:00,6.95,6.95,6.94,6.95,36700.0,4.3868,4.3868,4.3804,4.3868,36700.0
2013-01-31 13:30:00,6.95,6.95,6.94,6.95,43500.0,4.3868,4.3868,4.3804,4.3868,43500.0
2013-01-31 13:40:00,6.95,6.95,6.94,6.95,16100.0,4.3868,4.3868,4.3804,4.3868,16100.0
2013-01-31 13:50:00,6.95,6.97,6.94,6.97,302300.0,4.3868,4.3994,4.3804,4.3994,302300.0
2013-01-31 14:00:00,6.97,6.97,6.96,6.97,65000.0,4.3994,4.3994,4.3931,4.3994,65000.0
2013-01-31 14:10:00,6.96,6.97,6.96,6.97,35900.0,4.3931,4.3994,4.3931,4.3994,35900.0
2013-01-31 14:20:00,6.97,6.97,6.95,6.96,317400.0,4.3994,4.3994,4.3868,4.3931,317400.0
2013-01-31 14:30:00,6.96,6.98,6.95,6.97,183800.0,4.3931,4.4057,4.3868,4.3994,183800.0
2013-01-31 14:40:00,6.97,6.97,6.95,6.95,91300.0,4.3994,4.3994,4.3868,4.3868,91300.0
2013-01-31 14:50:00,6.95,6.96,6.94,6.94,149500.0,4.3868,4.3931,4.3804,4.3804,149500.0
2013-01-31 15:00:00,6.94,6.95,6.93,6.94,172300.0,4.3804,4.3868,4.3741,4.3804,172300.0
2013-01-31 15:10:00,6.93,6.94,6.93,6.93,35200.0,4.3741,4.3804,4.3741,4.3741,35200.0
2013-01-31 15:20:00,6.93,6.94,6.93,6.94,64200.0,4.3741,4.3804,4.3741,4.3804,64200.0
2013-01-31 15:30:00,6.93,6.95,6.93,6.95,192700.0,4.3741,4.3868,4.3741,4.3868,192700.0
2013-01-31 15:40:00,6.95,6.95,6.94,6.94,248800.0,4.3868,4.3868,4.3804,4.3804,248800.0
2013-01-31 15:50:00,6.95,6.97,6.95,6.96,925300.0,4.3868,4.3994,4.3868,4.3931,925300.0
2013-02-01 09:30:00,7.0,7.02,6.96,7.0,533700.0,4.4183,4.4309,4.3931,4.4183,533700.0
2013-02-01 09:40:00,6.99,7.01,6.98,6.99,321800.0,4.412,4.4246,4.4057,4.412,321800.0
2013-02-01 09:50:00,7.0,7.01,6.99,7.0,183700.0,4.4183,4.4246,4.412,4.4183,183700.0
2013-02-01 10:00:00,7.0,7.04,6.99,7.04,712900.0,4.4183,4.4436,4.412,4.4436,712900.0
2013-02-01 10:10:00,7.04,7.05,7.02,7.05,321600.0,4.4436,4.4499,4.4309,4.4499,321600.0
2013-02-01 10:20:00,7.05,7.07,7.03,7.05,773400.0,4.4499,4.4625,4.4373,4.4499,773400.0
2013-02-01 10:30:00,7.04,7.06,7.04,7.06,231500.0,4.4436,4.4562,4.4436,4.4562,231500.0
2013-02-01 10:40:00,7.06,7.07,7.05,7.06,625700.0,4.4562,4.4625,4.4499,4.4562,625700.0
2013-02-01 10:50:00,7.07,7.07,7.04,7.06,357400.0,4.4625,4.4625,4.4436,4.4562,357400.0
2013-02-01 11:00:00,7.07,7.07,7.06,7.07,72800.0,4.4625,4.4625,4.4562,4.4625,72800.0
2013-02-01 11:10:00,7.07,7.09,7.06,7.09,541400.0,4.4625,4.4751,4.4562,4.4751,541400.0
2013-02-01 11:20:00,7.08,7.09,7.08,7.09,130900.0,4.4688,4.4751,4.4688,4.4751,130900.0
2013-02-01 11:30:00,7.09,7.1,7.08,7.1,219400.0,4.4751,4.4814,4.4688,4.4814,219400.0
2013-02-01 11:40:00,7.1,7.1,7.09,7.1,157100.0,4.4814,4.4814,4.4751,4.4814,157100.0
2013-02-01 11:50:00,7.1,7.1,7.09,7.1,43000.0,4.4814,4.4814,4.4751,4.4814,43000.0
2013-02-01 12:00:00,7.1,7.11,7.09,7.11,303800.0,4.4814,4.4877,4.4751,4.4877,303800.0
2013-02-01 12:10:00,7.1,7.11,7.1,7.11,94600.0,4.4814,4.4877,4.4814,4.4877,94600.0
2013-02-01 12:20:00,7.11,7.11,7.1,7.11,59100.0,4.4877,4.4877,4.4814,4.4877,59100.0
2013-02-01 12:30:00,7.11,7.11,7.08,7.08,351200.0,4.4877,4.4877,4.4688,4.4688,351200.0
2013-02-01 12:40:00,7.08,7.09,7.07,7.09,157900.0,4.4688,4.4751,4.4625,4.4751,157900.0
2013-02-01 12:50:00,7.08,7.09,7.08,7.08,41000.0,4.4688,4.4751,4.4688,4.4688,41000.0
2013-02-01 13:00:00,7.08,7.09,7.08,7.08,69800.0,4.4688,4.4751,4.4688,4.4688,69800.0
2013-02-01 13:10:00,7.09,7.09,7.08,7.08,28500.0,4.4751,4.4751,4.4688,4.4688,28500.0
2013-02-01 13:20:00,7.08,7.09,7.08,7.08,57600.0,4.4688,4.4751,4.4688,4.4688,57600.0
2013-02-01 13:30:00,7.08,7.09,7.08,7.08,29800.0,4.4688,4.4751,4.4688,4.4688,29800.0
2013-02-01 13:40:00,7.08,7.09,7.08,7.08,290500.0,4.4688,4.4751,4.4688,4.4688,290500.0
2013-02-01 13:50:00,7.08,7.09,7.07,7.07,128900.0,4.4688,4.4751,4.4625,4.4625,128900.0
2013-02-01 14:00:00,7.07,7.08,7.07,7.07,72500.0,4.4625,4.4688,4.4625,4.4625,72500.0
2013-02-01 14:10:00,7.07,7.08,7.05,7.06,379700.0,4.4625,4.4688,4.4499,4.4562,379700.0
2013-02-01 14:20:00,7.06,7.08,7.06,7.07,106400.0,4.4562,4.4688,4.4562,4.4625,106400.0
2013-02-01 14:30:00,7.07,7.08,7.06,7.06,107100.0,4.4625,4.4688,4.4562,4.4562,107100.0
2013-02-01 14:40:00,7.06,7.07,7.05,7.05,82900.0,4.4562,4.4625,4.4499,4.4499,82900.0
2013-02-01 14:50:00,7.05,7.06,7.05,7.05,24000.0,4.4499,4.4562,4.4499,4.4499,24000.0
2013-02-01 15:00:00,7.05,7.06,7.05,7.06,35800.0,4.4499,4.4562,4.4499,4.4562,35800.0
2013-02-01 15:10:00,7.05,7.06,7.05,7.05,42000.0,4.4499,4.4562,4.4499,4.4499,42000.0
2013-02-01 15:20:00,7.05,7.06,7.05,7.06,73500.0,4.4499,4.4562,4.4499,4.4562,73500.0
2013-02-01 15:30:00,7.05,7.06,7.05,7.06,83100.0,4.4499,4.4562,4.4499,4.4562,83100.0
2013-02-01 15:40:00,7.05,7.07,7.05,7.07,284300.0,4.4499,4.4625,4.4499,4.4625,284300.0
2013-02-01 15:50:00,7.07,7.08,7.06,7.08,1126400.0,4.4625,4.4688,4.4562,4.4688,1126400.0
2013-02-04 09:30:00,7.05,7.08,7.01,7.05,513500.0,4.4499,4.4688,4.4246,4.4499,513500.0
2013-02-04 09:40:00,7.05,7.06,7.01,7.04,295300.0,4.4499,4.4562,4.4246,4.4436,295300.0
2013-02-04 09:50:00,7.04,7.06,7.03,7.03,301400.0,4.4436,4.4562,4.4373,4.4373,301400.0
2013-02-04 10:00:00,7.04,7.07,7.03,7.06,766000.0,4.4436,4.4625,4.4373,4.4562,766000.0
2013-02-04 10:10:00,7.06,7.06,7.04,7.04,216100.0,4.4562,4.4562,4.4436,4.4436,216100.0
2013-02-04 10:20:00,7.04,7.05,7.04,7.04,165000.0,4.4436,4.4499,4.4436,4.4436,165000.0
2013-02-04 10:30:00,7.04,7.05,7.04,7.04,95600.0,4.4436,4.4499,4.4436,4.4436,95600.0
2013-02-04 10:40:00,7.04,7.05,7.02,7.04,446500.0,4.4436,4.4499,4.4309,4.4436,446500.0
2013-02-04 10:50:00,7.04,7.05,7.03,7.04,297400.0,4.4436,4.4499,4.4373,4.4436,297400.0
2013-02-04 11:00:00,7.04,7.05,7.04,7.04,91000.0,4.4436,4.4499,4.4436,4.4436,91000.0
2013-02-04 11:10:00,7.05,7.07,7.04,7.07,639100.0,4.4499,4.4625,4.4436,4.4625,639100.0
2013-02-04 11:20:00,7.07,7.07,7.05,7.06,244800.0,4.4625,4.4625,4.4499,4.4562,244800.0
2013-02-04 11:30:00,7.06,7.06,7.05,7.05,53800.0,4.4562,4.4562,4.4499,4.4499,53800.0
2013-02-04 11:40:00,7.06,7.06,7.04,7.04,140900.0,4.4562,4.4562,4.4436,4.4436,140900.0
2013-02-04 11:50:00,7.04,7.04,7.03,7.04,321600.0,4.4436,4.4436,4.4373,4.4436,321600.0
2013-02-04 12:00:00,7.04,7.04,7.03,7.04,80500.0,4.4436,4.4436,4.4373,4.4436,80500.0
2013-02-04 12:10:00,7.03,7.05,7.03,7.05,140400.0,4.4373,4.4499,4.4373,4.4499,140400.0
2013-02-04 12:20:00,7.04,7.05,7.04,7.05,27900.0,4.4436,4.4499,4.4436,4.4499,27900.0
2013-02-04 12:30:00,7.04,7.06,7.04,7.06,120100.0,4.4436,4.4562,4.4436,4.4562,120100.0
2013-02-04 12:40:00,7.06,7.06,7.05,7.06,47200.0,4.4562,4.4562,4.4499,4.4562,47200.0
2013-02-04 12:50:00,7.06,7.06,7.05,7.06,33800.0,4.4562,4.4562,4.4499,4.4562,33800.0
2013-02-04 13:00:00,7.06,7.06,7.05,7.06,75700.0,4.4562,4.4562,4.4499,4.4562,75700.0
2013-02-04 13:10:00,7.06,7.06,7.05,7.06,35900.0,4.4562,4.4562,4.4499,4.4562,35900.0
2013-02-04 13:20:00,7.06,7.06,7.05,7.06,37600.0,4.4562,4.4562,4.4499,4.4562,37600.0
2013-02-04 13:30:00,7.06,7.06,7.05,7.06,28200.0,4.4562,4.4562,4.4499,4.4562,28200.0
2013-02-04 13:40:00,7.06,7.06,7.05,7.06,141600.0,4.4562,4.4562,4.4499,4.4562,141600.0
2013-02-04 13:50:00,7.06,7.06,7.05,7.06,43000.0,4.4562,4.4562,4.4499,4.4562,43000.0
2013-02-04 14:00:00,7.06,7.06,7.05,7.06,34700.0,4.4562,4.4562,4.4499,4.4562,34700.0
2013-02-04 14:10:00,7.06,7.06,7.05,7.06,98400.0,4.4562,4.4562,4.4499,4.4562,98400.0
2013-02-04 14:20:00,7.05,7.09,7.05,7.08,423000.0,4.4499,4.4751,4.4499,4.4688,423000.0
2013-02-04 14:30:00,7.09,7.1,7.07,7.08,742000.0,4.4751,4.4814,4.4625,4.4688,742000.0
2013-02-04 14:40:00,7.08,7.09,7.08,7.09,222700.0,4.4688,4.4751,4.4688,4.4751,222700.0
2013-02-04 14:50:00,7.08,7.09,7.07,7.09,763800.0,4.4688,4.4751,4.4625,4.4751,763800.0
2013-02-04 15:00:00,7.09,7.09,7.07,7.08,220300.0,4.4751,4.4751,4.4625,4.4688,220300.0
2013-02-04 15:10:00,7.08,7.08,7.05,7.05,256500.0,4.4688,4.4688,4.4499,4.4499,256500.0
2013-02-04 15:20:00,7.05,7.06,7.04,7.04,171600.0,4.4499,4.4562,4.4436,4.4436,171600.0
2013-02-04 15:30:00,7.04,7.06,7.04,7.05,769100.0,4.4436,4.4562,4.4436,4.4499,769100.0
2013-02-04 15:40:00,7.06,7.06,7.04,7.05,1126500.0,4.4562,4.4562,4.4436,4.4499,1126500.0
2013-02-04 15:50:00,7.04,7.05,7.01,7.02,2138100.0,4.4436,4.4499,4.4246,4.4309,2138100.0
2013-02-05 09:30:00,7.08,7.09,7.06,7.07,146500.0,4.4688,4.4751,4.4562,4.4625,146500.0
2013-02-05 09:40:00,7.06,7.09,7.06,7.08,188400.0,4.4562,4.4751,4.4562,4.4688,188400.0
2013-02-05 09:50:00,7.08,7.1,7.08,7.1,114800.0,4.4688,4.4814,4.4688,4.4814,114800.0
2013-02-05 10:00:00,7.09,7.11,7.08,7.08,235500.0,4.4751,4.4877,4.4688,4.4688,235500.0
2013-02-05 10:10:00,7.08,7.09,7.05,7.05,219400.0,4.4688,4.4751,4.4499,4.4499,219400.0
2013-02-05 10:20:00,7.06,7.08,7.05,7.06,358500.0,4.4562,4.4688,4.4499,4.4562,358500.0
2013-02-05 10:30:00,7.07,7.08,7.05,7.07,493800.0,4.4625,4.4688,4.4499,4.4625,493800.0
2013-02-05 10:40:00,7.07,7.09,7.07,7.08,248300.0,4.4625,4.4751,4.4625,4.4688,248300.0
2013-02-05 10:50:00,7.08,7.09,7.08,7.08,67500.0,4.4688,4.4751,4.4688,4.4688,67500.0
2013-02-05 11:00:00,7.09,7.1,7.08,7.08,183300.0,4.4751,4.4814,4.4688,4.4688,183300.0
2013-02-05 11:10:00,7.08,7.09,7.07,7.07,167800.0,4.4688,4.4751,4.4625,4.4625,167800.0
2013-02-05 11:20:00,7.07,7.08,7.07,7.07,70900.0,4.4625,4.4688,4.4625,4.4625,70900.0
2013-02-05 11:30:00,7.08,7.08,7.07,7.08,37400.0,4.4688,4.4688,4.4625,4.4688,37400.0
2013-02-05 11:40:00,7.08,7.08,7.07,7.08,52800.0,4.4688,4.4688,4.4625,4.4688,52800.0
2013-02-05 11:50:00,7.07,7.08,7.07,7.07,130200.0,4.4625,4.4688,4.4625,4.4625,130200.0
2013-02-05 12:00:00,7.08,7.08,7.05,7.05,475900.0,4.4688,4.4688,4.4499,4.4499,475900.0
2013-02-05 12:10:00,7.05,7.06,7.05,7.06,59200.0,4.4499,4.4562,4.4499,4.4562,59200.0
2013-02-05 12:20:00,7.06,7.06,7.05,7.05,102900.0,4.4562,4.4562,4.4499,4.4499,102900.0
2013-02-05 12:30:00,7.05,7.06,7.05,7.05,43600.0,4.4499,4.4562,4.4499,4.4499,43600.0
2013-02-05 12:40:00,7.05,7.06,7.05,7.06,19500.0,4.4499,4.4562,4.4499,4.4562,19500.0
2013-02-05 12:50:00,7.06,7.06,7.05,7.05,30500.0,4.4562,4.4562,4.4499,4.4499,30500.0
2013-02-05 13:00:00,7.06,7.06,7.05,7.06,20800.0,4.4562,4.4562,4.4499,4.4562,20800.0
2013-02-05 13:10:00,7.06,7.06,7.05,7.05,74900.0,4.4562,4.4562,4.4499,4.4499,74900.0
2013-02-05 13:20:00,7.06,7.07,7.05,7.07,296800.0,4.4562,4.4625,4.4499,4.4625,296800.0
2013-02-05 13:30:00,7.07,7.07,7.06,7.06,64900.0,4.4625,4.4625,4.4562,4.4562,64900.0
2013-02-05 13:40:00,7.07,7.07,7.06,7.07,103300.0,4.4625,4.4625,4.4562,4.4625,103300.0
2013-02-05 13:50:00,7.07,7.09,7.07,7.08,1141700.0,4.4625,4.4751,4.4625,4.4688,1141700.0
2013-02-05 14:00:00,7.09,7.09,7.08,7.09,197800.0,4.4751,4.4751,4.4688,4.4751,197800.0
2013-02-05 14:10:00,7.08,7.09,7.07,7.09,1229400.0,4.4688,4.4751,4.4625,4.4751,1229400.0
2013-02-05 14:20:00,7.09,7.09,7.08,7.08,122100.0,4.4751,4.4751,4.4688,4.4688,122100.0
2013-02-05 14:30:00,7.08,7.14,7.08,7.12,1297200.0,4.4688,4.5067,4.4688,4.4941,1297200.0
2013-02-05 14:40:00,7.12,7.13,7.11,7.13,140000.0,4.4941,4.5004,4.4877,4.5004,140000.0
2013-02-05 14:50:00,7.13,7.13,7.12,7.12,30100.0,4.5004,4.5004,4.4941,4.4941,30100.0
2013-02-05 15:00:00,7.13,7.13,7.12,7.12,50200.0,4.5004,4.5004,4.4941,4.4941,50200.0
2013-02-05 15:10:00,7.13,7.13,7.12,7.12,55400.0,4.5004,4.5004,4.4941,4.4941,55400.0
2013-02-05 15:20:00,7.13,7.13,7.12,7.13,155100.0,4.5004,4.5004,4.4941,4.5004,155100.0
2013-02-05 15:30:00,7.13,7.15,7.12,7.14,704100.0,4.5004,4.513,4.4941,4.5067,704100.0
2013-02-05 15:40:00,7.14,7.14,7.12,7.12,140400.0,4.5067,4.5067,4.4941,4.4941,140400.0
2013-02-05 15:50:00,7.13,7.13,7.1,7.12,557500.0,4.5004,4.5004,4.4814,4.4941,557500.0
2013-02-06 09:30:00,7.08,7.11,7.07,7.11,246400.0,4.4688,4.4877,4.4625,4.4877,246400.0
2013-02-06 09:40:00,7.11,7.11,7.07,7.08,132400.0,4.4877,4.4877,4.4625,4.4688,132400.0
2013-02-06 09:50:00,7.08,7.11,7.08,7.1,102900.0,4.4688,4.4877,4.4688,4.4814,102900.0
2013-02-06 10:00:00,7.1,7.11,7.08,7.1,94600.0,4.4814,4.4877,4.4688,4.4814,94600.0
2013-02-06 10:10:00,7.1,7.12,7.1,7.12,141500.0,4.4814,4.4941,4.4814,4.4941,141500.0
2013-02-06 10:20:00,7.12,7.14,7.12,7.12,362600.0,4.4941,4.5067,4.4941,4.4941,362600.0
2013-02-06 10:30:00,7.13,7.13,7.1,7.11,217100.0,4.5004,4.5004,4.4814,4.4877,217100.0
2013-02-06 10:40:00,7.1,7.11,7.1,7.11,57800.0,4.4814,4.4877,4.4814,4.4877,57800.0
2013-02-06 10:50:00,7.11,7.12,7.1,7.1,147300.0,4.4877,4.4941,4.4814,4.4814,147300.0
2013-02-06 11:00:00,7.11,7.11,7.1,7.11,128900.0,4.4877,4.4877,4.4814,4.4877,128900.0
2013-02-06 11:10:00,7.11,7.12,7.1,7.12,142500.0,4.4877,4.4941,4.4814,4.4941,142500.0
2013-02-06 11:20:00,7.12,7.12,7.1,7.11,70600.0,4.4941,4.4941,4.4814,4.4877,70600.0
2013-02-06 11:30:00,7.11,7.11,7.1,7.11,41900.0,4.4877,4.4877,4.4814,4.4877,41900.0
2013-02-06 11:40:00,7.11,7.11,7.1,7.11,48000.0,4.4877,4.4877,4.4814,4.4877,48000.0
2013-02-06 11:50:00,7.11,7.11,7.09,7.11,157400.0,4.4877,4.4877,4.4751,4.4877,157400.0
2013-02-06 12:00:00,7.11,7.11,7.1,7.1,24900.0,4.4877,4.4877,4.4814,4.4814,24900.0
2013-02-06 12:10:00,7.11,7.12,7.1,7.12,112700.0,4.4877,4.4941,4.4814,4.4941,112700.0
2013-02-06 12:20:00,7.12,7.12,7.11,7.12,74900.0,4.4941,4.4941,4.4877,4.4941,74900.0
2013-02-06 12:30:00,7.12,7.13,7.11,7.12,245900.0,4.4941,4.5004,4.4877,4.4941,245900.0
2013-02-06 12:40:00,7.12,7.13,7.11,7.12,104000.0,4.4941,4.5004,4.4877,4.4941,104000.0
2013-02-06 12:50:00,7.11,7.12,7.11,7.12,55100.0,4.4877,4.4941,4.4877,4.4941,55100.0
2013-02-06 13:00:00,7.12,7.12,7.1,7.1,99400.0,4.4941,4.4941,4.4814,4.4814,99400.0
2013-02-06 13:10:00,7.1,7.12,7.1,7.11,114200.0,4.4814,4.4941,4.4814,4.4877,114200.0
2013-02-06 13:20:00,7.12,7.12,7.1,7.1,135300.0,4.4941,4.4941,4.4814,4.4814,135300.0
2013-02-06 13:30:00,7.1,7.11,7.09,7.11,185600.0,4.4814,4.4877,4.4751,4.4877,185600.0
2013-02-06 13:40:00,7.11,7.12,7.1,7.12,137300.0,4.4877,4.4941,4.4814,4.4941,137300.0
2013-02-06 13:50:00,7.11,7.12,7.1,7.1,127100.0,4.4877,4.4941,4.4814,4.4814,127100.0
2013-02-06 14:00:00,7.11,7.11,7.1,7.11,68900.0,4.4877,4.4877,4.4814,4.4877,68900.0
2013-02-06 14:10:00,7.11,7.12,7.1,7.11,197700.0,4.4877,4.4941,4.4814,4.4877,197700.0
2013-02-06 14:20:00,7.12,7.12,7.11,7.12,77200.0,4.4941,4.4941,4.4877,4.4941,77200.0
2013-02-06 14:30:00,7.12,7.12,7.11,7.11,70000.0,4.4941,4.4941,4.4877,4.4877,70000.0
2013-02-06 14:40:00,7.11,7.12,7.1,7.11,121600.0,4.4877,4.4941,4.4814,4.4877,121600.0
2013-02-06 14:50:00,7.11,7.11,7.1,7.11,37400.0,4.4877,4.4877,4.4814,4.4877,37400.0
2013-02-06 15:00:00,7.11,7.11,7.1,7.11,42700.0,4.4877,4.4877,4.4814,4.4877,42700.0
2013-02-06 15:10:00,7.11,7.11,7.1,7.1,162200.0,4.4877,4.4877,4.4814,4.4814,162200.0
2013-02-06 15:20:00,7.11,7.12,7.1,7.12,104000.0,4.4877,4.4941,4.4814,4.4941,104000.0
2013-02-06 15:30:00,7.12,7.12,7.1,7.1,81700.0,4.4941,4.4941,4.4814,4.4814,81700.0
2013-02-06 15:40:00,7.11,7.12,7.1,7.12,131400.0,4.4877,4.4941,4.4814,4.4941,131400.0
2013-02-06 15:50:00,7.11,7.12,7.11,7.12,347900.0,4.4877,4.4941,4.4877,4.4941,347900.0
2013-02-07 09:30:00,7.13,7.13,7.1,7.1,253700.0,4.5004,4.5004,4.4814,4.4814,253700.0
2013-02-07 09:40:00,7.1,7.14,7.09,7.14,414500.0,4.4814,4.5067,4.4751,4.5067,414500.0
2013-02-07 09:50:00,7.14,7.14,7.11,7.12,245500.0,4.5067,4.5067,4.4877,4.4941,245500.0
2013-02-07 10:00:00,7.11,7.12,7.1,7.11,113500.0,4.4877,4.4941,4.4814,4.4877,113500.0
2013-02-07 10:10:00,7.1,7.11,7.09,7.09,175500.0,4.4814,4.4877,4.4751,4.4751,175500.0
2013-02-07 10:20:00,7.1,7.1,7.06,7.07,359300.0,4.4814,4.4814,4.4562,4.4625,359300.0
2013-02-07 10:30:00,7.07,7.08,7.05,7.06,734300.0,4.4625,4.4688,4.4499,4.4562,734300.0
2013-02-07 10:40:00,7.06,7.08,7.06,7.07,144500.0,4.4562,4.4688,4.4562,4.4625,144500.0
2013-02-07 10:50:00,7.06,7.09,7.06,7.09,214200.0,4.4562,4.4751,4.4562,4.4751,214200.0
2013-02-07 11:00:00,7.09,7.1,7.08,7.1,95800.0,4.4751,4.4814,4.4688,4.4814,95800.0
2013-02-07 11:10:00,7.09,7.1,7.09,7.09,51800.0,4.4751,4.4814,4.4751,4.4751,51800.0
2013-02-07 11:20:00,7.09,7.11,7.09,7.1,325700.0,4.4751,4.4877,4.4751,4.4814,325700.0
2013-02-07 11:30:00,7.1,7.12,7.09,7.11,377000.0,4.4814,4.4941,4.4751,4.4877,377000.0
2013-02-07 11:40:00,7.11,7.11,7.09,7.11,795700.0,4.4877,4.4877,4.4751,4.4877,795700.0
2013-02-07 11:50:00,7.11,7.11,7.1,7.11,35100.0,4.4877,4.4877,4.4814,4.4877,35100.0
2013-02-07 12:00:00,7.11,7.12,7.1,7.12,390900.0,4.4877,4.4941,4.4814,4.4941,390900.0
2013-02-07 12:10:00,7.12,7.13,7.11,7.13,104300.0,4.4941,4.5004,4.4877,4.5004,104300.0
2013-02-07 12:20:00,7.13,7.13,7.12,7.13,34400.0,4.5004,4.5004,4.4941,4.5004,34400.0
2013-02-07 12:30:00,7.12,7.14,7.12,7.14,141800.0,4.4941,4.5067,4.4941,4.5067,141800.0
2013-02-07 12:40:00,7.14,7.14,7.13,7.14,42500.0,4.5067,4.5067,4.5004,4.5067,42500.0
2013-02-07 12:50:00,7.14,7.14,7.12,7.13,93900.0,4.5067,4.5067,4.4941,4.5004,93900.0
2013-02-07 13:00:00,7.12,7.13,7.12,7.12,103500.0,4.4941,4.5004,4.4941,4.4941,103500.0
2013-02-07 13:10:00,7.12,7.13,7.12,7.13,57300.0,4.4941,4.5004,4.4941,4.5004,57300.0
2013-02-07 13:20:00,7.12,7.14,7.12,7.14,126400.0,4.4941,4.5067,4.4941,4.5067,126400.0
2013-02-07 13:30:00,7.13,7.14,7.13,7.14,19300.0,4.5004,4.5067,4.5004,4.5067,19300.0
2013-02-07 13:40:00,7.14,7.15,7.13,7.15,282800.0,4.5067,4.513,4.5004,4.513,282800.0
2013-02-07 13:50:00,7.14,7.15,7.13,7.15,241800.0,4.5067,4.513,4.5004,4.513,241800.0
2013-02-07 14:00:00,7.15,7.15,7.13,7.13,108900.0,4.513,4.513,4.5004,4.5004,108900.0
2013-02-07 14:10:00,7.14,7.14,7.13,7.13,22100.0,4.5067,4.5067,4.5004,4.5004,22100.0
2013-02-07 14:20:00,7.14,7.14,7.13,7.14,35000.0,4.5067,4.5067,4.5004,4.5067,35000.0
2013-02-07 14:30:00,7.14,7.14,7.13,7.13,49500.0,4.5067,4.5067,4.5004,4.5004,49500.0
2013-02-07 14:40:00,7.13,7.15,7.12,7.14,315700.0,4.5004,4.513,4.4941,4.5067,315700.0
2013-02-07 14:50:00,7.14,7.15,7.13,7.15,72600.0,4.5067,4.513,4.5004,4.513,72600.0
2013-02-07 15:00:00,7.14,7.15,7.13,7.14,193200.0,4.5067,4.513,4.5004,4.5067,193200.0
2013-02-07 15:10:00,7.14,7.14,7.13,7.13,39400.0,4.5067,4.5067,4.5004,4.5004,39400.0
2013-02-07 15:20:00,7.13,7.14,7.13,7.14,53500.0,4.5004,4.5067,4.5004,4.5067,53500.0
2013-02-07 15:30:00,7.13,7.14,7.13,7.14,91200.0,4.5004,4.5067,4.5004,4.5067,91200.0
2013-02-07 15:40:00,7.14,7.14,7.13,7.14,89700.0,4.5067,4.5067,4.5004,4.5067,89700.0
2013-02-07 15:50:00,7.14,7.15,7.13,7.14,453100.0,4.5067,4.513,4.5004,4.5067,453100.0
2013-02-08 09:30:00,7.15,7.17,7.1,7.11,491000.0,4.513,4.5256,4.4814,4.4877,491000.0
2013-02-08 09:40:00,7.12,7.13,7.11,7.12,105400.0,4.4941,4.5004,4.4877,4.4941,105400.0
2013-02-08 09:50:00,7.12,7.14,7.11,7.13,214400.0,4.4941,4.5067,4.4877,4.5004,214400.0
2013-02-08 10:00:00,7.13,7.13,7.1,7.1,255000.0,4.5004,4.5004,4.4814,4.4814,255000.0
2013-02-08 10:10:00,7.1,7.12,7.1,7.12,125100.0,4.4814,4.4941,4.4814,4.4941,125100.0
2013-02-08 10:20:00,7.12,7.12,7.09,7.1,572700.0,4.4941,4.4941,4.4751,4.4814,572700.0
2013-02-08 10:30:00,7.11,7.11,7.1,7.1,41700.0,4.4877,4.4877,4.4814,4.4814,41700.0
2013-02-08 10:40:00,7.1,7.11,7.1,7.11,29800.0,4.4814,4.4877,4.4814,4.4877,29800.0
2013-02-08 10:50:00,7.11,7.11,7.1,7.1,24700.0,4.4877,4.4877,4.4814,4.4814,24700.0
2013-02-08 11:00:00,7.11,7.11,7.09,7.1,148400.0,4.4877,4.4877,4.4751,4.4814,148400.0
2013-02-08 11:10:00,7.1,7.1,7.09,7.1,29600.0,4.4814,4.4814,4.4751,4.4814,29600.0
2013-02-08 11:20:00,7.1,7.11,7.09,7.11,32600.0,4.4814,4.4877,4.4751,4.4877,32600.0
2013-02-08 11:30:00,7.11,7.11,7.09,7.09,56000.0,4.4877,4.4877,4.4751,4.4751,56000.0
2013-02-08 11:40:00,7.1,7.1,7.09,7.1,43700.0,4.4814,4.4814,4.4751,4.4814,43700.0
2013-02-08 11:50:00,7.1,7.1,7.09,7.1,48100.0,4.4814,4.4814,4.4751,4.4814,48100.0
2013-02-08 12:00:00,7.09,7.11,7.09,7.11,83700.0,4.4751,4.4877,4.4751,4.4877,83700.0
2013-02-08 12:10:00,7.11,7.13,7.1,7.12,242000.0,4.4877,4.5004,4.4814,4.4941,242000.0
2013-02-08 12:20:00,7.13,7.14,7.12,7.14,99600.0,4.5004,4.5067,4.4941,4.5067,99600.0
2013-02-08 12:30:00,7.13,7.14,7.12,7.13,130400.0,4.5004,4.5067,4.4941,4.5004,130400.0
2013-02-08 12:40:00,7.13,7.13,7.12,7.13,22600.0,4.5004,4.5004,4.4941,4.5004,22600.0
2013-02-08 12:50:00,7.12,7.18,7.12,7.18,988200.0,4.4941,4.5319,4.4941,4.5319,988200.0
2013-02-08 13:00:00,7.18,7.18,7.15,7.18,1039200.0,4.5319,4.5319,4.513,4.5319,1039200.0
2013-02-08 13:10:00,7.18,7.19,7.16,7.16,813400.0,4.5319,4.5382,4.5193,4.5193,813400.0
2013-02-08 13:20:00,7.16,7.18,7.16,7.16,368900.0,4.5193,4.5319,4.5193,4.5193,368900.0
2013-02-08 13:30:00,7.16,7.17,7.16,7.17,33100.0,4.5193,4.5256,4.5193,4.5256,33100.0
2013-02-08 13:40:00,7.17,7.17,7.16,7.17,387700.0,4.5256,4.5256,4.5193,4.5256,387700.0
2013-02-08 13:50:00,7.17,7.17,7.16,7.16,56200.0,4.5256,4.5256,4.5193,4.5193,56200.0
2013-02-08 14:00:00,7.16,7.17,7.16,7.17,275100.0,4.5193,4.5256,4.5193,4.5256,275100.0
2013-02-08 14:10:00,7.17,7.17,7.16,7.16,41100.0,4.5256,4.5256,4.5193,4.5193,41100.0
2013-02-08 14:20:00,7.17,7.17,7.16,7.17,34200.0,4.5256,4.5256,4.5193,4.5256,34200.0
2013-02-08 14:30:00,7.17,7.19,7.16,7.19,246600.0,4.5256,4.5382,4.5193,4.5382,246600.0
2013-02-08 14:40:00,7.19,7.2,7.18,7.18,177400.0,4.5382,4.5446,4.5319,4.5319,177400.0
2013-02-08 14:50:00,7.18,7.19,7.17,7.18,155800.0,4.5319,4.5382,4.5256,4.5319,155800.0
2013-02-08 15:00:00,7.18,7.18,7.17,7.17,76400.0,4.5319,4.5319,4.5256,4.5256,76400.0
2013-02-08 15:10:00,7.18,7.19,7.17,7.17,357300.0,4.5319,4.5382,4.5256,4.5256,357300.0
2013-02-08 15:20:00,7.17,7.18,7.15,7.16,289300.0,4.5256,4.5319,4.513,4.5193,289300.0
2013-02-08 15:30:00,7.16,7.16,7.15,7.16,93200.0,4.5193,4.5193,4.513,4.5193,93200.0
2013-02-08 15:40:00,7.15,7.2,7.15,7.19,1008400.0,4.513,4.5446,4.513,4.5382,1008400.0
2013-02-08 15:50:00,7.19,7.2,7.18,7.19,1024700.0,4.5382,4.5446,4.5319,4.5382,1024700.0
2013-02-11 09:30:00,7.19,7.19,7.14,7.15,504400.0,4.5382,4.5382,4.5067,4.513,504400.0
2013-02-11 09:40:00,7.16,7.16,7.13,7.14,118000.0,4.5193,4.5193,4.5004,4.5067,118000.0
2013-02-11 09:50:00,7.14,7.15,7.14,7.15,177600.0,4.5067,4.513,4.5067,4.513,177600.0
2013-02-11 10:00:00,7.14,7.15,7.14,7.15,161400.0,4.5067,4.513,4.5067,4.513,161400.0
2013-02-11 10:10:00,7.14,7.15,7.12,7.13,198000.0,4.5067,4.513,4.4941,4.5004,198000.0
2013-02-11 10:20:00,7.14,7.14,7.13,7.13,19600.0,4.5067,4.5067,4.5004,4.5004,19600.0
2013-02-11 10:30:00,7.14,7.14,7.13,7.14,61700.0,4.5067,4.5067,4.5004,4.5067,61700.0
2013-02-11 10:40:00,7.14,7.16,7.13,7.15,310200.0,4.5067,4.5193,4.5004,4.513,310200.0
2013-02-11 10:50:00,7.15,7.16,7.15,7.15,74900.0,4.513,4.5193,4.513,4.513,74900.0
2013-02-11 11:00:00,7.15,7.19,7.15,7.16,337100.0,4.513,4.5382,4.513,4.5193,337100.0
2013-02-11 11:10:00,7.16,7.17,7.16,7.16,45100.0,4.5193,4.5256,4.5193,4.5193,45100.0
2013-02-11 11:20:00,7.16,7.17,7.15,7.15,180200.0,4.5193,4.5256,4.513,4.513,180200.0
2013-02-11 11:30:00,7.15,7.16,7.15,7.15,59900.0,4.513,4.5193,4.513,4.513,59900.0
2013-02-11 11:40:00,7.15,7.16,7.14,7.14,129700.0,4.513,4.5193,4.5067,4.5067,129700.0
2013-02-11 11:50:00,7.14,7.15,7.14,7.14,25900.0,4.5067,4.513,4.5067,4.5067,25900.0
2013-02-11 12:00:00,7.14,7.15,7.14,7.14,25300.0,4.5067,4.513,4.5067,4.5067,25300.0
2013-02-11 12:10:00,7.14,7.15,7.12,7.13,456100.0,4.5067,4.513,4.4941,4.5004,456100.0
2013-02-11 12:20:00,7.13,7.14,7.13,7.13,28600.0,4.5004,4.5067,4.5004,4.5004,28600.0
2013-02-11 12:30:00,7.13,7.14,7.12,7.13,290000.0,4.5004,4.5067,4.4941,4.5004,290000.0
2013-02-11 12:40:00,7.13,7.14,7.11,7.13,511100.0,4.5004,4.5067,4.4877,4.5004,511100.0
2013-02-11 12:50:00,7.13,7.14,7.13,7.14,8900.0,4.5004,4.5067,4.5004,4.5067,8900.0
2013-02-11 13:00:00,7.13,7.14,7.13,7.14,17900.0,4.5004,4.5067,4.5004,4.5067,17900.0
2013-02-11 13:10:00,7.14,7.15,7.13,7.13,104500.0,4.5067,4.513,4.5004,4.5004,104500.0
2013-02-11 13:20:00,7.14,7.14,7.13,7.14,51100.0,4.5067,4.5067,4.5004,4.5067,51100.0
2013-02-11 13:30:00,7.14,7.14,7.13,7.13,55400.0,4.5067,4.5067,4.5004,4.5004,55400.0
2013-02-11 13:40:00,7.14,7.15,7.13,7.15,153900.0,4.5067,4.513,4.5004,4.513,153900.0
2013-02-11 13:50:00,7.15,7.15,7.14,7.14,17500.0,4.513,4.513,4.5067,4.5067,17500.0
2013-02-11 14:00:00,7.14,7.15,7.13,7.15,130600.0,4.5067,4.513,4.5004,4.513,130600.0
2013-02-11 14:10:00,7.14,7.15,7.14,7.14,40500.0,4.5067,4.513,4.5067,4.5067,40500.0
2013-02-11 14:20:00,7.15,7.15,7.13,7.13,89600.0,4.513,4.513,4.5004,4.5004,89600.0
2013-02-11 14:30:00,7.14,7.14,7.13,7.13,80600.0,4.5067,4.5067,4.5004,4.5004,80600.0
2013-02-11 14:40:00,7.14,7.14,7.13,7.13,44100.0,4.5067,4.5067,4.5004,4.5004,44100.0
2013-02-11 14:50:00,7.13,7.14,7.12,7.12,121100.0,4.5004,4.5067,4.4941,4.4941,121100.0
2013-02-11 15:00:00,7.12,7.14,7.12,7.14,109600.0,4.4941,4.5067,4.4941,4.5067,109600.0
2013-02-11 15:10:00,7.14,7.14,7.13,7.14,75400.0,4.5067,4.5067,4.5004,4.5067,75400.0
2013-02-11 15:20:00,7.14,7.14,7.13,7.14,41900.0,4.5067,4.5067,4.5004,4.5067,41900.0
2013-02-11 15:30:00,7.14,7.14,7.13,7.13,61100.0,4.5067,4.5067,4.5004,4.5004,61100.0
2013-02-11 15:40:00,7.13,7.14,7.12,7.12,240700.0,4.5004,4.5067,4.4941,4.4941,240700.0
2013-02-11 15:50:00,7.13,7.13,7.11,7.12,843600.0,4.5004,4.5004,4.4877,4.4941,843600.0
2013-02-12 09:30:00,7.12,7.16,7.12,7.12,372100.0,4.4941,4.5193,4.4941,4.4941,372100.0
2013-02-12 09:40:00,7.13,7.15,7.12,7.14,172200.0,4.5004,4.513,4.4941,4.5067,172200.0
2013-02-12 09:50:00,7.14,7.16,7.14,7.16,705300.0,4.5067,4.5193,4.5067,4.5193,705300.0
2013-02-12 10:00:00,7.16,7.18,7.15,7.16,499100.0,4.5193,4.5319,4.513,4.5193,499100.0
2013-02-12 10:10:00,7.16,7.18,7.15,7.17,1139800.0,4.5193,4.5319,4.513,4.5256,1139800.0
2013-02-12 10:20:00,7.17,7.18,7.16,7.17,386500.0,4.5256,4.5319,4.5193,4.5256,386500.0
2013-02-12 10:30:00,7.17,7.17,7.15,7.15,140100.0,4.5256,4.5256,4.513,4.513,140100.0
2013-02-12 10:40:00,7.16,7.16,7.13,7.14,607800.0,4.5193,4.5193,4.5004,4.5067,607800.0
2013-02-12 10:50:00,7.14,7.16,7.12,7.15,372100.0,4.5067,4.5193,4.4941,4.513,372100.0
2013-02-12 11:00:00,7.16,7.19,7.14,7.17,1359300.0,4.5193,4.5382,4.5067,4.5256,1359300.0
2013-02-12 11:10:00,7.18,7.18,7.16,7.17,181900.0,4.5319,4.5319,4.5193,4.5256,181900.0
2013-02-12 11:20:00,7.17,7.17,7.15,7.16,97200.0,4.5256,4.5256,4.513,4.5193,97200.0
2013-02-12 11:30:00,7.16,7.17,7.15,7.17,63900.0,4.5193,4.5256,4.513,4.5256,63900.0
2013-02-12 11:40:00,7.17,7.17,7.16,7.16,18900.0,4.5256,4.5256,4.5193,4.5193,18900.0
2013-02-12 11:50:00,7.17,7.17,7.16,7.17,32000.0,4.5256,4.5256,4.5193,4.5256,32000.0
2013-02-12 12:00:00,7.17,7.17,7.15,7.16,112900.0,4.5256,4.5256,4.513,4.5193,112900.0
2013-02-12 12:10:00,7.16,7.18,7.15,7.17,411800.0,4.5193,4.5319,4.513,4.5256,411800.0
2013-02-12 12:20:00,7.17,7.19,7.17,7.18,1238600.0,4.5256,4.5382,4.5256,4.5319,1238600.0
2013-02-12 12:30:00,7.18,7.19,7.17,7.18,384100.0,4.5319,4.5382,4.5256,4.5319,384100.0
2013-02-12 12:40:00,7.17,7.19,7.17,7.18,326300.0,4.5256,4.5382,4.5256,4.5319,326300.0
2013-02-12 12:50:00,7.18,7.19,7.17,7.19,55900.0,4.5319,4.5382,4.5256,4.5382,55900.0
2013-02-12 13:00:00,7.18,7.2,7.18,7.19,183500.0,4.5319,4.5446,4.5319,4.5382,183500.0
2013-02-12 13:10:00,7.19,7.19,7.18,7.19,45600.0,4.5382,4.5382,4.5319,4.5382,45600.0
2013-02-12 13:20:00,7.18,7.2,7.18,7.19,123600.0,4.5319,4.5446,4.5319,4.5382,123600.0
2013-02-12 13:30:00,7.19,7.2,7.18,7.19,132100.0,4.5382,4.5446,4.5319,4.5382,132100.0
2013-02-12 13:40:00,7.18,7.19,7.18,7.19,19400.0,4.5319,4.5382,4.5319,4.5382,19400.0
2013-02-12 13:50:00,7.19,7.19,7.18,7.18,285100.0,4.5382,4.5382,4.5319,4.5319,285100.0
2013-02-12 14:00:00,7.19,7.19,7.17,7.18,112300.0,4.5382,4.5382,4.5256,4.5319,112300.0
2013-02-12 14:10:00,7.18,7.18,7.16,7.17,211300.0,4.5319,4.5319,4.5193,4.5256,211300.0
2013-02-12 14:20:00,7.16,7.17,7.16,7.16,39700.0,4.5193,4.5256,4.5193,4.5193,39700.0
2013-02-12 14:30:00,7.17,7.19,7.16,7.18,233600.0,4.5256,4.5382,4.5193,4.5319,233600.0
2013-02-12 14:40:00,7.18,7.18,7.17,7.18,15000.0,4.5319,4.5319,4.5256,4.5319,15000.0
2013-02-12 14:50:00,7.18,7.18,7.17,7.17,21900.0,4.5319,4.5319,4.5256,4.5256,21900.0
2013-02-12 15:00:00,7.18,7.18,7.17,7.18,45900.0,4.5319,4.5319,4.5256,4.5319,45900.0
2013-02-12 15:10:00,7.18,7.19,7.17,7.19,527700.0,4.5319,4.5382,4.5256,4.5382,527700.0
2013-02-12 15:20:00,7.18,7.2,7.18,7.19,206800.0,4.5319,4.5446,4.5319,4.5382,206800.0
2013-02-12 15:30:00,7.19,7.21,7.19,7.2,408300.0,4.5382,4.5509,4.5382,4.5446,408300.0
2013-02-12 15:40:00,7.21,7.21,7.19,7.2,372100.0,4.5509,4.5509,4.5382,4.5446,372100.0
2013-02-12 15:50:00,7.2,7.22,7.19,7.22,986400.0,4.5446,4.5572,4.5382,4.5572,986400.0
2013-02-13 09:30:00,7.23,7.24,7.2,7.2,525600.0,4.5635,4.5698,4.5446,4.5446,525600.0
2013-02-13 09:40:00,7.2,7.22,7.17,7.18,420000.0,4.5446,4.5572,4.5256,4.5319,420000.0
2013-02-13 09:50:00,7.17,7.18,7.16,7.18,455400.0,4.5256,4.5319,4.5193,4.5319,455400.0
2013-02-13 10:00:00,7.18,7.21,7.17,7.21,1549700.0,4.5319,4.5509,4.5256,4.5509,1549700.0
2013-02-13 10:10:00,7.21,7.22,7.19,7.19,258500.0,4.5509,4.5572,4.5382,4.5382,258500.0
2013-02-13 10:20:00,7.2,7.2,7.17,7.18,514600.0,4.5446,4.5446,4.5256,4.5319,514600.0
2013-02-13 10:30:00,7.18,7.19,7.17,7.18,285600.0,4.5319,4.5382,4.5256,4.5319,285600.0
2013-02-13 10:40:00,7.18,7.18,7.16,7.17,621800.0,4.5319,4.5319,4.5193,4.5256,621800.0
2013-02-13 10:50:00,7.16,7.17,7.16,7.17,79000.0,4.5193,4.5256,4.5193,4.5256,79000.0
2013-02-13 11:00:00,7.17,7.18,7.17,7.18,32400.0,4.5256,4.5319,4.5256,4.5319,32400.0
2013-02-13 11:10:00,7.18,7.18,7.15,7.15,148800.0,4.5319,4.5319,4.513,4.513,148800.0
2013-02-13 11:20:00,7.15,7.16,7.14,7.15,128700.0,4.513,4.5193,4.5067,4.513,128700.0
2013-02-13 11:30:00,7.15,7.16,7.14,7.14,218500.0,4.513,4.5193,4.5067,4.5067,218500.0
2013-02-13 11:40:00,7.15,7.15,7.13,7.15,174500.0,4.513,4.513,4.5004,4.513,174500.0
2013-02-13 11:50:00,7.15,7.16,7.14,7.16,98400.0,4.513,4.5193,4.5067,4.5193,98400.0
2013-02-13 12:00:00,7.16,7.16,7.15,7.16,50100.0,4.5193,4.5193,4.513,4.5193,50100.0
2013-02-13 12:10:00,7.16,7.16,7.15,7.16,24200.0,4.5193,4.5193,4.513,4.5193,24200.0
2013-02-13 12:20:00,7.16,7.16,7.15,7.16,41900.0,4.5193,4.5193,4.513,4.5193,41900.0
2013-02-13 12:30:00,7.15,7.16,7.15,7.16,32200.0,4.513,4.5193,4.513,4.5193,32200.0
2013-02-13 12:40:00,7.16,7.16,7.15,7.16,30800.0,4.5193,4.5193,4.513,4.5193,30800.0
2013-02-13 12:50:00,7.16,7.16,7.15,7.16,25000.0,4.5193,4.5193,4.513,4.5193,25000.0
2013-02-13 13:00:00,7.16,7.16,7.15,7.16,34600.0,4.5193,4.5193,4.513,4.5193,34600.0
2013-02-13 13:10:00,7.16,7.16,7.15,7.16,27600.0,4.5193,4.5193,4.513,4.5193,27600.0
2013-02-13 13:20:00,7.16,7.16,7.15,7.15,13400.0,4.5193,4.5193,4.513,4.513,13400.0
2013-02-13 13:30:00,7.16,7.16,7.14,7.15,292700.0,4.5193,4.5193,4.5067,4.513,292700.0
2013-02-13 13:40:00,7.15,7.16,7.14,7.15,184000.0,4.513,4.5193,4.5067,4.513,184000.0
2013-02-13 13:50:00,7.15,7.16,7.14,7.14,63200.0,4.513,4.5193,4.5067,4.5067,63200.0
2013-02-13 14:00:00,7.15,7.16,7.14,7.15,297200.0,4.513,4.5193,4.5067,4.513,297200.0
2013-02-13 14:10:00,7.15,7.15,7.14,7.14,44900.0,4.513,4.513,4.5067,4.5067,44900.0
2013-02-13 14:20:00,7.14,7.15,7.14,7.15,85000.0,4.5067,4.513,4.5067,4.513,85000.0
2013-02-13 14:30:00,7.15,7.15,7.12,7.13,558700.0,4.513,4.513,4.4941,4.5004,558700.0
2013-02-13 14:40:00,7.13,7.13,7.11,7.11,179900.0,4.5004,4.5004,4.4877,4.4877,179900.0
2013-02-13 14:50:00,7.11,7.12,7.11,7.12,25700.0,4.4877,4.4941,4.4877,4.4941,25700.0
2013-02-13 15:00:00,7.12,7.12,7.11,7.12,49300.0,4.4941,4.4941,4.4877,4.4941,49300.0
2013-02-13 15:10:00,7.12,7.12,7.11,7.12,140100.0,4.4941,4.4941,4.4877,4.4941,140100.0
2013-02-13 15:20:00,7.12,7.13,7.12,7.12,193800.0,4.4941,4.5004,4.4941,4.4941,193800.0
2013-02-13 15:30:00,7.12,7.13,7.1,7.11,319300.0,4.4941,4.5004,4.4814,4.4877,319300.0
2013-02-13 15:40:00,7.11,7.12,7.1,7.12,295400.0,4.4877,4.4941,4.4814,4.4941,295400.0
2013-02-13 15:50:00,7.12,7.13,7.11,7.12,572600.0,4.4941,4.5004,4.4877,4.4941,572600.0
2013-02-14 09:30:00,7.1,7.12,7.1,7.11,116400.0,4.4814,4.4941,4.4814,4.4877,116400.0
2013-02-14 09:40:00,7.11,7.11,7.1,7.1,26400.0,4.4877,4.4877,4.4814,4.4814,26400.0
2013-02-14 09:50:00,7.11,7.12,7.08,7.1,523600.0,4.4877,4.4941,4.4688,4.4814,523600.0
2013-02-14 10:00:00,7.1,7.1,7.09,7.1,50300.0,4.4814,4.4814,4.4751,4.4814,50300.0
2013-02-14 10:10:00,7.1,7.11,7.09,7.1,171300.0,4.4814,4.4877,4.4751,4.4814,171300.0
2013-02-14 10:20:00,7.1,7.12,7.1,7.11,106600.0,4.4814,4.4941,4.4814,4.4877,106600.0
2013-02-14 10:30:00,7.12,7.13,7.1,7.13,606400.0,4.4941,4.5004,4.4814,4.5004,606400.0
2013-02-14 10:40:00,7.13,7.14,7.12,7.13,245600.0,4.5004,4.5067,4.4941,4.5004,245600.0
2013-02-14 10:50:00,7.14,7.14,7.13,7.13,35700.0,4.5067,4.5067,4.5004,4.5004,35700.0
2013-02-14 11:00:00,7.14,7.14,7.13,7.14,98400.0,4.5067,4.5067,4.5004,4.5067,98400.0
2013-02-14 11:10:00,7.14,7.14,7.13,7.13,95600.0,4.5067,4.5067,4.5004,4.5004,95600.0
2013-02-14 11:20:00,7.13,7.14,7.13,7.14,20400.0,4.5004,4.5067,4.5004,4.5067,20400.0
2013-02-14 11:30:00,7.14,7.14,7.13,7.13,26400.0,4.5067,4.5067,4.5004,4.5004,26400.0
2013-02-14 11:40:00,7.14,7.14,7.12,7.13,62800.0,4.5067,4.5067,4.4941,4.5004,62800.0
2013-02-14 11:50:00,7.13,7.13,7.11,7.12,114000.0,4.5004,4.5004,4.4877,4.4941,114000.0
2013-02-14 12:00:00,7.11,7.12,7.11,7.11,48500.0,4.4877,4.4941,4.4877,4.4877,48500.0
2013-02-14 12:10:00,7.11,7.12,7.11,7.11,36700.0,4.4877,4.4941,4.4877,4.4877,36700.0
2013-02-14 12:20:00,7.12,7.12,7.11,7.11,37500.0,4.4941,4.4941,4.4877,4.4877,37500.0
2013-02-14 12:30:00,7.11,7.12,7.11,7.12,23200.0,4.4877,4.4941,4.4877,4.4941,23200.0
2013-02-14 12:40:00,7.11,7.12,7.1,7.11,82900.0,4.4877,4.4941,4.4814,4.4877,82900.0
2013-02-14 12:50:00,7.1,7.13,7.1,7.12,1539400.0,4.4814,4.5004,4.4814,4.4941,1539400.0
2013-02-14 13:00:00,7.13,7.16,7.12,7.15,497800.0,4.5004,4.5193,4.4941,4.513,497800.0
2013-02-14 13:10:00,7.15,7.17,7.14,7.16,711300.0,4.513,4.5256,4.5067,4.5193,711300.0
2013-02-14 13:20:00,7.16,7.16,7.14,7.15,177000.0,4.5193,4.5193,4.5067,4.513,177000.0
2013-02-14 13:30:00,7.14,7.15,7.14,7.14,16700.0,4.5067,4.513,4.5067,4.5067,16700.0
2013-02-14 13:40:00,7.15,7.17,7.14,7.17,313100.0,4.513,4.5256,4.5067,4.5256,313100.0
2013-02-14 13:50:00,7.17,7.18,7.16,7.18,676100.0,4.5256,4.5319,4.5193,4.5319,676100.0
2013-02-14 14:00:00,7.18,7.18,7.16,7.16,351900.0,4.5319,4.5319,4.5193,4.5193,351900.0
2013-02-14 14:10:00,7.17,7.18,7.16,7.17,257300.0,4.5256,4.5319,4.5193,4.5256,257300.0
2013-02-14 14:20:00,7.17,7.17,7.16,7.17,67400.0,4.5256,4.5256,4.5193,4.5256,67400.0
2013-02-14 14:30:00,7.17,7.17,7.16,7.17,290400.0,4.5256,4.5256,4.5193,4.5256,290400.0
2013-02-14 14:40:00,7.17,7.17,7.16,7.17,26400.0,4.5256,4.5256,4.5193,4.5256,26400.0
2013-02-14 14:50:00,7.17,7.17,7.16,7.17,146100.0,4.5256,4.5256,4.5193,4.5256,146100.0
2013-02-14 15:00:00,7.17,7.18,7.16,7.17,137600.0,4.5256,4.5319,4.5193,4.5256,137600.0
2013-02-14 15:10:00,7.18,7.18,7.16,7.16,362700.0,4.5319,4.5319,4.5193,4.5193,362700.0
2013-02-14 15:20:00,7.16,7.18,7.15,7.18,1045600.0,4.5193,4.5319,4.513,4.5319,1045600.0
2013-02-14 15:30:00,7.18,7.18,7.17,7.18,117500.0,4.5319,4.5319,4.5256,4.5319,117500.0
2013-02-14 15:40:00,7.18,7.18,7.17,7.18,142200.0,4.5319,4.5319,4.5256,4.5319,142200.0
2013-02-14 15:50:00,7.18,7.18,7.17,7.18,476600.0,4.5319,4.5319,4.5256,4.5319,476600.0
2013-02-15 09:30:00,7.12,7.14,7.1,7.11,1031700.0,4.4941,4.5067,4.4814,4.4877,1031700.0
2013-02-15 09:40:00,7.1,7.12,7.1,7.12,741600.0,4.4814,4.4941,4.4814,4.4941,741600.0
2013-02-15 09:50:00,7.12,7.16,7.12,7.15,508500.0,4.4941,4.5193,4.4941,4.513,508500.0
2013-02-15 10:00:00,7.15,7.17,7.14,7.15,556200.0,4.513,4.5256,4.5067,4.513,556200.0
2013-02-15 10:10:00,7.15,7.16,7.14,7.14,85700.0,4.513,4.5193,4.5067,4.5067,85700.0
2013-02-15 10:20:00,7.14,7.15,7.14,7.14,45600.0,4.5067,4.513,4.5067,4.5067,45600.0
2013-02-15 10:30:00,7.15,7.15,7.12,7.12,113100.0,4.513,4.513,4.4941,4.4941,113100.0
2013-02-15 10:40:00,7.12,7.14,7.12,7.13,170300.0,4.4941,4.5067,4.4941,4.5004,170300.0
2013-02-15 10:50:00,7.13,7.14,7.13,7.14,134100.0,4.5004,4.5067,4.5004,4.5067,134100.0
2013-02-15 11:00:00,7.14,7.16,7.13,7.16,627600.0,4.5067,4.5193,4.5004,4.5193,627600.0
2013-02-15 11:10:00,7.16,7.16,7.15,7.16,215400.0,4.5193,4.5193,4.513,4.5193,215400.0
2013-02-15 11:20:00,7.15,7.18,7.15,7.17,775900.0,4.513,4.5319,4.513,4.5256,775900.0
2013-02-15 11:30:00,7.16,7.17,7.14,7.16,662400.0,4.5193,4.5256,4.5067,4.5193,662400.0
2013-02-15 11:40:00,7.17,7.17,7.15,7.15,539600.0,4.5256,4.5256,4.513,4.513,539600.0
2013-02-15 11:50:00,7.15,7.17,7.15,7.17,213800.0,4.513,4.5256,4.513,4.5256,213800.0
2013-02-15 12:00:00,7.17,7.17,7.15,7.15,124500.0,4.5256,4.5256,4.513,4.513,124500.0
2013-02-15 12:10:00,7.15,7.16,7.13,7.13,87600.0,4.513,4.5193,4.5004,4.5004,87600.0
2013-02-15 12:20:00,7.13,7.14,7.12,7.14,207600.0,4.5004,4.5067,4.4941,4.5067,207600.0
2013-02-15 12:30:00,7.14,7.15,7.12,7.12,408100.0,4.5067,4.513,4.4941,4.4941,408100.0
2013-02-15 12:40:00,7.13,7.14,7.12,7.13,112700.0,4.5004,4.5067,4.4941,4.5004,112700.0
2013-02-15 12:50:00,7.13,7.14,7.13,7.13,64600.0,4.5004,4.5067,4.5004,4.5004,64600.0
2013-02-15 13:00:00,7.13,7.14,7.13,7.13,49000.0,4.5004,4.5067,4.5004,4.5004,49000.0
2013-02-15 13:10:00,7.13,7.14,7.13,7.13,57700.0,4.5004,4.5067,4.5004,4.5004,57700.0
2013-02-15 13:20:00,7.13,7.13,7.12,7.12,82700.0,4.5004,4.5004,4.4941,4.4941,82700.0
2013-02-15 13:30:00,7.12,7.13,7.12,7.13,48100.0,4.4941,4.5004,4.4941,4.5004,48100.0
2013-02-15 13:40:00,7.13,7.13,7.12,7.12,92600.0,4.5004,4.5004,4.4941,4.4941,92600.0
2013-02-15 13:50:00,7.12,7.13,7.12,7.12,120700.0,4.4941,4.5004,4.4941,4.4941,120700.0
2013-02-15 14:00:00,7.12,7.13,7.12,7.12,74200.0,4.4941,4.5004,4.4941,4.4941,74200.0
2013-02-15 14:10:00,7.12,7.13,7.1,7.11,212300.0,4.4941,4.5004,4.4814,4.4877,212300.0
2013-02-15 14:20:00,7.1,7.11,7.1,7.1,79800.0,4.4814,4.4877,4.4814,4.4814,79800.0
2013-02-15 14:30:00,7.1,7.11,7.09,7.09,195700.0,4.4814,4.4877,4.4751,4.4751,195700.0
2013-02-15 14:40:00,7.09,7.1,7.09,7.09,111800.0,4.4751,4.4814,4.4751,4.4751,111800.0
2013-02-15 14:50:00,7.09,7.11,7.09,7.11,475000.0,4.4751,4.4877,4.4751,4.4877,475000.0
2013-02-15 15:00:00,7.11,7.11,7.09,7.11,388500.0,4.4877,4.4877,4.4751,4.4877,388500.0
2013-02-15 15:10:00,7.1,7.11,7.1,7.11,158700.0,4.4814,4.4877,4.4814,4.4877,158700.0
2013-02-15 15:20:00,7.1,7.11,7.1,7.11,199900.0,4.4814,4.4877,4.4814,4.4877,199900.0
2013-02-15 15:30:00,7.11,7.11,7.1,7.1,374200.0,4.4877,4.4877,4.4814,4.4814,374200.0
2013-02-15 15:40:00,7.1,7.11,7.1,7.1,263300.0,4.4814,4.4877,4.4814,4.4814,263300.0
2013-02-15 15:50:00,7.11,7.11,7.09,7.1,803500.0,4.4877,4.4877,4.4751,4.4814,803500.0
2013-02-19 09:30:00,7.12,7.14,7.09,7.11,934000.0,4.4941,4.5067,4.4751,4.4877,934000.0
2013-02-19 09:40:00,7.11,7.17,7.11,7.16,562800.0,4.4877,4.5256,4.4877,4.5193,562800.0
2013-02-19 09:50:00,7.16,7.17,7.13,7.15,460300.0,4.5193,4.5256,4.5004,4.513,460300.0
2013-02-19 10:00:00,7.15,7.15,7.11,7.13,499300.0,4.513,4.513,4.4877,4.5004,499300.0
2013-02-19 10:10:00,7.13,7.14,7.12,7.12,174700.0,4.5004,4.5067,4.4941,4.4941,174700.0
2013-02-19 10:20:00,7.12,7.14,7.12,7.14,139600.0,4.4941,4.5067,4.4941,4.5067,139600.0
2013-02-19 10:30:00,7.13,7.15,7.13,7.14,330900.0,4.5004,4.513,4.5004,4.5067,330900.0
2013-02-19 10:40:00,7.14,7.14,7.13,7.13,117400.0,4.5067,4.5067,4.5004,4.5004,117400.0
2013-02-19 10:50:00,7.13,7.14,7.11,7.13,575500.0,4.5004,4.5067,4.4877,4.5004,575500.0
2013-02-19 11:00:00,7.13,7.15,7.12,7.15,315100.0,4.5004,4.513,4.4941,4.513,315100.0
2013-02-19 11:10:00,7.15,7.15,7.14,7.15,95800.0,4.513,4.513,4.5067,4.513,95800.0
2013-02-19 11:20:00,7.15,7.16,7.14,7.15,85900.0,4.513,4.5193,4.5067,4.513,85900.0
2013-02-19 11:30:00,7.15,7.16,7.15,7.15,84800.0,4.513,4.5193,4.513,4.513,84800.0
2013-02-19 11:40:00,7.16,7.16,7.15,7.16,49300.0,4.5193,4.5193,4.513,4.5193,49300.0
2013-02-19 11:50:00,7.16,7.17,7.15,7.16,149900.0,4.5193,4.5256,4.513,4.5193,149900.0
2013-02-19 12:00:00,7.17,7.17,7.16,7.17,79400.0,4.5256,4.5256,4.5193,4.5256,79400.0
2013-02-19 12:10:00,7.17,7.17,7.16,7.17,66300.0,4.5256,4.5256,4.5193,4.5256,66300.0
2013-02-19 12:20:00,7.17,7.17,7.15,7.16,261700.0,4.5256,4.5256,4.513,4.5193,261700.0
2013-02-19 12:30:00,7.16,7.16,7.15,7.16,59800.0,4.5193,4.5193,4.513,4.5193,59800.0
2013-02-19 12:40:00,7.16,7.16,7.15,7.15,120100.0,4.5193,4.5193,4.513,4.513,120100.0
2013-02-19 12:50:00,7.16,7.17,7.15,7.17,310800.0,4.5193,4.5256,4.513,4.5256,310800.0
2013-02-19 13:00:00,7.17,7.17,7.16,7.17,35700.0,4.5256,4.5256,4.5193,4.5256,35700.0
2013-02-19 13:10:00,7.17,7.17,7.16,7.17,15800.0,4.5256,4.5256,4.5193,4.5256,15800.0
2013-02-19 13:20:00,7.17,7.17,7.16,7.17,28100.0,4.5256,4.5256,4.5193,4.5256,28100.0
2013-02-19 13:30:00,7.17,7.17,7.15,7.15,210500.0,4.5256,4.5256,4.513,4.513,210500.0
2013-02-19 13:40:00,7.16,7.16,7.15,7.15,15000.0,4.5193,4.5193,4.513,4.513,15000.0
2013-02-19 13:50:00,7.15,7.16,7.14,7.15,1140300.0,4.513,4.5193,4.5067,4.513,1140300.0
2013-02-19 14:00:00,7.15,7.16,7.15,7.16,441100.0,4.513,4.5193,4.513,4.5193,441100.0
2013-02-19 14:10:00,7.16,7.16,7.14,7.15,457900.0,4.5193,4.5193,4.5067,4.513,457900.0
2013-02-19 14:20:00,7.15,7.16,7.14,7.15,235800.0,4.513,4.5193,4.5067,4.513,235800.0
2013-02-19 14:30:00,7.15,7.15,7.14,7.15,66200.0,4.513,4.513,4.5067,4.513,66200.0
2013-02-19 14:40:00,7.15,7.15,7.14,7.15,389400.0,4.513,4.513,4.5067,4.513,389400.0
2013-02-19 14:50:00,7.14,7.15,7.14,7.15,47700.0,4.5067,4.513,4.5067,4.513,47700.0
2013-02-19 15:00:00,7.15,7.15,7.13,7.14,363600.0,4.513,4.513,4.5004,4.5067,363600.0
2013-02-19 15:10:00,7.14,7.14,7.13,7.14,238000.0,4.5067,4.5067,4.5004,4.5067,238000.0
2013-02-19 15:20:00,7.14,7.15,7.13,7.15,320700.0,4.5067,4.513,4.5004,4.513,320700.0
2013-02-19 15:30:00,7.15,7.15,7.14,7.15,226200.0,4.513,4.513,4.5067,4.513,226200.0
2013-02-19 15:40:00,7.15,7.15,7.14,7.15,257500.0,4.513,4.513,4.5067,4.513,257500.0
2013-02-19 15:50:00,7.15,7.15,7.13,7.13,1120700.0,4.513,4.513,4.5004,4.5004,1120700.0
2013-02-20 09:30:00,7.13,7.16,7.12,7.14,365700.0,4.5004,4.5193,4.4941,4.5067,365700.0
2013-02-20 09:40:00,7.14,7.17,7.12,7.16,312900.0,4.5067,4.5256,4.4941,4.5193,312900.0
2013-02-20 09:50:00,7.16,7.16,7.15,7.16,107500.0,4.5193,4.5193,4.513,4.5193,107500.0
2013-02-20 10:00:00,7.15,7.16,7.13,7.13,281200.0,4.513,4.5193,4.5004,4.5004,281200.0
2013-02-20 10:10:00,7.13,7.14,7.13,7.13,88500.0,4.5004,4.5067,4.5004,4.5004,88500.0
2013-02-20 10:20:00,7.13,7.14,7.13,7.14,110000.0,4.5004,4.5067,4.5004,4.5067,110000.0
2013-02-20 10:30:00,7.14,7.15,7.13,7.14,163000.0,4.5067,4.513,4.5004,4.5067,163000.0
2013-02-20 10:40:00,7.15,7.15,7.14,7.14,88200.0,4.513,4.513,4.5067,4.5067,88200.0
2013-02-20 10:50:00,7.14,7.15,7.1,7.11,690400.0,4.5067,4.513,4.4814,4.4877,690400.0
2013-02-20 11:00:00,7.12,7.12,7.09,7.1,232800.0,4.4941,4.4941,4.4751,4.4814,232800.0
2013-02-20 11:10:00,7.1,7.11,7.09,7.11,247000.0,4.4814,4.4877,4.4751,4.4877,247000.0
2013-02-20 11:20:00,7.1,7.11,7.1,7.11,126400.0,4.4814,4.4877,4.4814,4.4877,126400.0
2013-02-20 11:30:00,7.11,7.11,7.1,7.11,170300.0,4.4877,4.4877,4.4814,4.4877,170300.0
2013-02-20 11:40:00,7.1,7.11,7.09,7.1,263400.0,4.4814,4.4877,4.4751,4.4814,263400.0
2013-02-20 11:50:00,7.09,7.1,7.09,7.09,102300.0,4.4751,4.4814,4.4751,4.4751,102300.0
2013-02-20 12:00:00,7.09,7.1,7.09,7.1,113800.0,4.4751,4.4814,4.4751,4.4814,113800.0
2013-02-20 12:10:00,7.1,7.11,7.09,7.1,114900.0,4.4814,4.4877,4.4751,4.4814,114900.0
2013-02-20 12:20:00,7.11,7.11,7.1,7.11,56300.0,4.4877,4.4877,4.4814,4.4877,56300.0
2013-02-20 12:30:00,7.11,7.13,7.11,7.13,158900.0,4.4877,4.5004,4.4877,4.5004,158900.0
2013-02-20 12:40:00,7.13,7.13,7.12,7.13,109900.0,4.5004,4.5004,4.4941,4.5004,109900.0
2013-02-20 12:50:00,7.12,7.15,7.12,7.15,390600.0,4.4941,4.513,4.4941,4.513,390600.0
2013-02-20 13:00:00,7.15,7.15,7.13,7.14,515700.0,4.513,4.513,4.5004,4.5067,515700.0
2013-02-20 13:10:00,7.15,7.15,7.13,7.15,251100.0,4.513,4.513,4.5004,4.513,251100.0
2013-02-20 13:20:00,7.15,7.15,7.14,7.15,92400.0,4.513,4.513,4.5067,4.513,92400.0
2013-02-20 13:30:00,7.15,7.15,7.13,7.13,128600.0,4.513,4.513,4.5004,4.5004,128600.0
2013-02-20 13:40:00,7.13,7.14,7.13,7.13,57300.0,4.5004,4.5067,4.5004,4.5004,57300.0
2013-02-20 13:50:00,7.13,7.14,7.13,7.13,79600.0,4.5004,4.5067,4.5004,4.5004,79600.0
2013-02-20 14:00:00,7.13,7.14,7.12,7.14,190000.0,4.5004,4.5067,4.4941,4.5067,190000.0
2013-02-20 14:10:00,7.13,7.14,7.13,7.14,90000.0,4.5004,4.5067,4.5004,4.5067,90000.0
2013-02-20 14:20:00,7.14,7.14,7.12,7.13,105900.0,4.5067,4.5067,4.4941,4.5004,105900.0
2013-02-20 14:30:00,7.12,7.13,7.09,7.09,439500.0,4.4941,4.5004,4.4751,4.4751,439500.0
2013-02-20 14:40:00,7.09,7.1,7.07,7.08,710000.0,4.4751,4.4814,4.4625,4.4688,710000.0
2013-02-20 14:50:00,7.08,7.08,7.04,7.06,602100.0,4.4688,4.4688,4.4436,4.4562,602100.0
2013-02-20 15:00:00,7.06,7.06,7.01,7.03,1081200.0,4.4562,4.4562,4.4246,4.4373,1081200.0
2013-02-20 15:10:00,7.03,7.03,7.01,7.02,524400.0,4.4373,4.4373,4.4246,4.4309,524400.0
2013-02-20 15:20:00,7.02,7.04,7.01,7.04,599400.0,4.4309,4.4436,4.4246,4.4436,599400.0
2013-02-20 15:30:00,7.04,7.04,7.01,7.04,433100.0,4.4436,4.4436,4.4246,4.4436,433100.0
2013-02-20 15:40:00,7.03,7.04,7.0,7.01,813900.0,4.4373,4.4436,4.4183,4.4246,813900.0
2013-02-20 15:50:00,7.02,7.04,7.0,7.0,1510500.0,4.4309,4.4436,4.4183,4.4183,1510500.0
2013-02-21 09:30:00,7.01,7.01,6.93,6.94,937900.0,4.4246,4.4246,4.3741,4.3804,937900.0
2013-02-21 09:40:00,6.94,6.96,6.93,6.96,583400.0,4.3804,4.3931,4.3741,4.3931,583400.0
2013-02-21 09:50:00,6.96,6.97,6.93,6.97,370000.0,4.3931,4.3994,4.3741,4.3994,370000.0
2013-02-21 10:00:00,6.97,6.97,6.94,6.96,1155100.0,4.3994,4.3994,4.3804,4.3931,1155100.0
2013-02-21 10:10:00,6.96,7.0,6.96,6.99,423100.0,4.3931,4.4183,4.3931,4.412,423100.0
2013-02-21 10:20:00,6.98,7.02,6.98,7.02,492900.0,4.4057,4.4309,4.4057,4.4309,492900.0
2013-02-21 10:30:00,7.02,7.02,6.99,6.99,423900.0,4.4309,4.4309,4.412,4.412,423900.0
2013-02-21 10:40:00,6.99,6.99,6.98,6.98,105700.0,4.412,4.412,4.4057,4.4057,105700.0
2013-02-21 10:50:00,6.98,6.98,6.96,6.98,345700.0,4.4057,4.4057,4.3931,4.4057,345700.0
2013-02-21 11:00:00,6.98,6.98,6.95,6.97,157900.0,4.4057,4.4057,4.3868,4.3994,157900.0
2013-02-21 11:10:00,6.96,6.97,6.88,6.9,1752300.0,4.3931,4.3994,4.3426,4.3552,1752300.0
2013-02-21 11:20:00,6.9,6.91,6.89,6.9,521300.0,4.3552,4.3615,4.3489,4.3552,521300.0
2013-02-21 11:30:00,6.9,6.93,6.9,6.91,740200.0,4.3552,4.3741,4.3552,4.3615,740200.0
2013-02-21 11:40:00,6.91,6.93,6.91,6.92,370400.0,4.3615,4.3741,4.3615,4.3678,370400.0
2013-02-21 11:50:00,6.92,6.93,6.9,6.92,449200.0,4.3678,4.3741,4.3552,4.3678,449200.0
2013-02-21 12:00:00,6.92,6.92,6.9,6.91,109800.0,4.3678,4.3678,4.3552,4.3615,109800.0
2013-02-21 12:10:00,6.9,6.91,6.9,6.9,181100.0,4.3552,4.3615,4.3552,4.3552,181100.0
2013-02-21 12:20:00,6.9,6.91,6.85,6.88,1163700.0,4.3552,4.3615,4.3236,4.3426,1163700.0
2013-02-21 12:30:00,6.88,6.89,6.87,6.89,366900.0,4.3426,4.3489,4.3363,4.3489,366900.0
2013-02-21 12:40:00,6.89,6.9,6.88,6.88,271300.0,4.3489,4.3552,4.3426,4.3426,271300.0
2013-02-21 12:50:00,6.88,6.89,6.87,6.87,279500.0,4.3426,4.3489,4.3363,4.3363,279500.0
2013-02-21 13:00:00,6.87,6.88,6.86,6.87,394600.0,4.3363,4.3426,4.3299,4.3363,394600.0
2013-02-21 13:10:00,6.86,6.87,6.86,6.86,210100.0,4.3299,4.3363,4.3299,4.3299,210100.0
2013-02-21 13:20:00,6.86,6.87,6.86,6.86,74500.0,4.3299,4.3363,4.3299,4.3299,74500.0
2013-02-21 13:30:00,6.87,6.89,6.86,6.88,390700.0,4.3363,4.3489,4.3299,4.3426,390700.0
2013-02-21 13:40:00,6.87,6.88,6.87,6.88,64000.0,4.3363,4.3426,4.3363,4.3426,64000.0
2013-02-21 13:50:00,6.88,6.88,6.87,6.88,51400.0,4.3426,4.3426,4.3363,4.3426,51400.0
2013-02-21 14:00:00,6.88,6.88,6.87,6.88,202500.0,4.3426,4.3426,4.3363,4.3426,202500.0
2013-02-21 14:10:00,6.88,6.88,6.87,6.87,56100.0,4.3426,4.3426,4.3363,4.3363,56100.0
2013-02-21 14:20:00,6.87,6.88,6.87,6.88,54900.0,4.3363,4.3426,4.3363,4.3426,54900.0
2013-02-21 14:30:00,6.88,6.9,6.87,6.9,376300.0,4.3426,4.3552,4.3363,4.3552,376300.0
2013-02-21 14:40:00,6.9,6.9,6.89,6.9,85100.0,4.3552,4.3552,4.3489,4.3552,85100.0
2013-02-21 14:50:00,6.9,6.9,6.86,6.88,839500.0,4.3552,4.3552,4.3299,4.3426,839500.0
2013-02-21 15:00:00,6.88,6.9,6.88,6.9,202100.0,4.3426,4.3552,4.3426,4.3552,202100.0
2013-02-21 15:10:00,6.9,6.9,6.89,6.9,166000.0,4.3552,4.3552,4.3489,4.3552,166000.0
2013-02-21 15:20:00,6.9,6.9,6.86,6.9,1268400.0,4.3552,4.3552,4.3299,4.3552,1268400.0
2013-02-21 15:30:00,6.9,6.92,6.89,6.91,354600.0,4.3552,4.3678,4.3489,4.3615,354600.0
2013-02-21 15:40:00,6.91,6.91,6.9,6.91,119500.0,4.3615,4.3615,4.3552,4.3615,119500.0
2013-02-21 15:50:00,6.91,6.91,6.83,6.85,2480900.0,4.3615,4.3615,4.311,4.3236,2480900.0
2013-02-22 09:30:00,6.92,6.95,6.92,6.93,405300.0,4.3678,4.3868,4.3678,4.3741,405300.0
2013-02-22 09:40:00,6.93,6.96,6.92,6.94,394700.0,4.3741,4.3931,4.3678,4.3804,394700.0
2013-02-22 09:50:00,6.93,6.97,6.93,6.96,172600.0,4.3741,4.3994,4.3741,4.3931,172600.0
2013-02-22 10:00:00,6.95,6.96,6.93,6.96,144900.0,4.3868,4.3931,4.3741,4.3931,144900.0
2013-02-22 10:10:00,6.96,6.96,6.93,6.95,200900.0,4.3931,4.3931,4.3741,4.3868,200900.0
2013-02-22 10:20:00,6.95,6.97,6.94,6.97,294300.0,4.3868,4.3994,4.3804,4.3994,294300.0
2013-02-22 10:30:00,6.97,6.98,6.94,6.95,967500.0,4.3994,4.4057,4.3804,4.3868,967500.0
2013-02-22 10:40:00,6.94,6.97,6.94,6.96,409500.0,4.3804,4.3994,4.3804,4.3931,409500.0
2013-02-22 10:50:00,6.96,6.97,6.96,6.97,76400.0,4.3931,4.3994,4.3931,4.3994,76400.0
2013-02-22 11:00:00,6.97,6.97,6.96,6.96,131400.0,4.3994,4.3994,4.3931,4.3931,131400.0
2013-02-22 11:10:00,6.97,6.97,6.92,6.94,411200.0,4.3994,4.3994,4.3678,4.3804,411200.0
2013-02-22 11:20:00,6.94,6.94,6.93,6.93,162200.0,4.3804,4.3804,4.3741,4.3741,162200.0
2013-02-22 11:30:00,6.93,6.94,6.92,6.94,488000.0,4.3741,4.3804,4.3678,4.3804,488000.0
2013-02-22 11:40:00,6.93,6.95,6.93,6.94,167500.0,4.3741,4.3868,4.3741,4.3804,167500.0
2013-02-22 11:50:00,6.93,6.94,6.92,6.93,100200.0,4.3741,4.3804,4.3678,4.3741,100200.0
2013-02-22 12:00:00,6.93,6.94,6.92,6.94,73400.0,4.3741,4.3804,4.3678,4.3804,73400.0
2013-02-22 12:10:00,6.94,6.94,6.93,6.94,18800.0,4.3804,4.3804,4.3741,4.3804,18800.0
2013-02-22 12:20:00,6.94,6.94,6.93,6.93,41500.0,4.3804,4.3804,4.3741,4.3741,41500.0
2013-02-22 12:30:00,6.93,6.94,6.92,6.93,243800.0,4.3741,4.3804,4.3678,4.3741,243800.0
2013-02-22 12:40:00,6.93,6.93,6.92,6.93,102100.0,4.3741,4.3741,4.3678,4.3741,102100.0
2013-02-22 12:50:00,6.93,6.94,6.92,6.92,127600.0,4.3741,4.3804,4.3678,4.3678,127600.0
2013-02-22 13:00:00,6.92,6.93,6.92,6.92,12300.0,4.3678,4.3741,4.3678,4.3678,12300.0
2013-02-22 13:10:00,6.93,6.93,6.92,6.93,47000.0,4.3741,4.3741,4.3678,4.3741,47000.0
2013-02-22 13:20:00,6.93,6.93,6.92,6.93,35000.0,4.3741,4.3741,4.3678,4.3741,35000.0
2013-02-22 13:30:00,6.93,6.94,6.92,6.93,345400.0,4.3741,4.3804,4.3678,4.3741,345400.0
2013-02-22 13:40:00,6.93,6.93,6.92,6.93,67100.0,4.3741,4.3741,4.3678,4.3741,67100.0
2013-02-22 13:50:00,6.93,6.93,6.92,6.93,35000.0,4.3741,4.3741,4.3678,4.3741,35000.0
2013-02-22 14:00:00,6.93,6.94,6.9,6.91,1662900.0,4.3741,4.3804,4.3552,4.3615,1662900.0
2013-02-22 14:10:00,6.91,6.92,6.9,6.91,612800.0,4.3615,4.3678,4.3552,4.3615,612800.0
2013-02-22 14:20:00,6.92,6.92,6.91,6.92,39600.0,4.3678,4.3678,4.3615,4.3678,39600.0
2013-02-22 14:30:00,6.92,6.93,6.91,6.93,163300.0,4.3678,4.3741,4.3615,4.3741,163300.0
2013-02-22 14:40:00,6.93,6.94,6.92,6.94,330700.0,4.3741,4.3804,4.3678,4.3804,330700.0
2013-02-22 14:50:00,6.94,6.95,6.93,6.95,652100.0,4.3804,4.3868,4.3741,4.3868,652100.0
2013-02-22 15:00:00,6.95,6.95,6.94,6.94,221900.0,4.3868,4.3868,4.3804,4.3804,221900.0
2013-02-22 15:10:00,6.94,6.95,6.94,6.95,86000.0,4.3804,4.3868,4.3804,4.3868,86000.0
2013-02-22 15:20:00,6.95,6.95,6.93,6.95,504800.0,4.3868,4.3868,4.3741,4.3868,504800.0
2013-02-22 15:30:00,6.95,6.98,6.94,6.97,750800.0,4.3868,4.4057,4.3804,4.3994,750800.0
2013-02-22 15:40:00,6.97,6.98,6.97,6.98,134500.0,4.3994,4.4057,4.3994,4.4057,134500.0
2013-02-22 15:50:00,6.98,6.98,6.97,6.97,693100.0,4.4057,4.4057,4.3994,4.3994,693100.0
2013-02-25 09:30:00,7.04,7.05,7.01,7.03,527600.0,4.4436,4.4499,4.4246,4.4373,527600.0
2013-02-25 09:40:00,7.03,7.05,7.02,7.03,234500.0,4.4373,4.4499,4.4309,4.4373,234500.0
2013-02-25 09:50:00,7.03,7.06,7.03,7.06,298800.0,4.4373,4.4562,4.4373,4.4562,298800.0
2013-02-25 10:00:00,7.06,7.07,7.03,7.04,341500.0,4.4562,4.4625,4.4373,4.4436,341500.0
2013-02-25 10:10:00,7.04,7.04,7.01,7.01,138600.0,4.4436,4.4436,4.4246,4.4246,138600.0
2013-02-25 10:20:00,7.01,7.02,6.97,6.99,570100.0,4.4246,4.4309,4.3994,4.412,570100.0
2013-02-25 10:30:00,6.99,7.02,6.98,7.0,273800.0,4.412,4.4309,4.4057,4.4183,273800.0
2013-02-25 10:40:00,7.0,7.03,6.99,7.0,337300.0,4.4183,4.4373,4.412,4.4183,337300.0
2013-02-25 10:50:00,7.0,7.01,6.99,7.01,91500.0,4.4183,4.4246,4.412,4.4246,91500.0
2013-02-25 11:00:00,7.01,7.02,7.0,7.02,129700.0,4.4246,4.4309,4.4183,4.4309,129700.0
2013-02-25 11:10:00,7.02,7.04,7.01,7.02,313300.0,4.4309,4.4436,4.4246,4.4309,313300.0
2013-02-25 11:20:00,7.02,7.03,7.0,7.01,348800.0,4.4309,4.4373,4.4183,4.4246,348800.0
2013-02-25 11:30:00,7.02,7.02,6.99,6.99,52000.0,4.4309,4.4309,4.412,4.412,52000.0
2013-02-25 11:40:00,7.0,7.0,6.97,6.97,86100.0,4.4183,4.4183,4.3994,4.3994,86100.0
2013-02-25 11:50:00,6.97,6.97,6.95,6.95,95900.0,4.3994,4.3994,4.3868,4.3868,95900.0
2013-02-25 12:00:00,6.96,6.98,6.96,6.98,256500.0,4.3931,4.4057,4.3931,4.4057,256500.0
2013-02-25 12:10:00,6.98,6.99,6.97,6.98,112200.0,4.4057,4.412,4.3994,4.4057,112200.0
2013-02-25 12:20:00,6.98,6.98,6.96,6.97,60600.0,4.4057,4.4057,4.3931,4.3994,60600.0
2013-02-25 12:30:00,6.97,6.97,6.94,6.96,259800.0,4.3994,4.3994,4.3804,4.3931,259800.0
2013-02-25 12:40:00,6.96,6.97,6.95,6.97,64100.0,4.3931,4.3994,4.3868,4.3994,64100.0
2013-02-25 12:50:00,6.98,6.98,6.96,6.97,48000.0,4.4057,4.4057,4.3931,4.3994,48000.0
2013-02-25 13:00:00,6.97,6.97,6.96,6.96,71800.0,4.3994,4.3994,4.3931,4.3931,71800.0
2013-02-25 13:10:00,6.96,6.97,6.96,6.96,55500.0,4.3931,4.3994,4.3931,4.3931,55500.0
2013-02-25 13:20:00,6.96,6.96,6.95,6.96,28100.0,4.3931,4.3931,4.3868,4.3931,28100.0
2013-02-25 13:30:00,6.96,6.96,6.94,6.95,101900.0,4.3931,4.3931,4.3804,4.3868,101900.0
2013-02-25 13:40:00,6.94,6.94,6.92,6.93,127700.0,4.3804,4.3804,4.3678,4.3741,127700.0
2013-02-25 13:50:00,6.93,6.93,6.9,6.92,278900.0,4.3741,4.3741,4.3552,4.3678,278900.0
2013-02-25 14:00:00,6.91,6.92,6.89,6.91,435800.0,4.3615,4.3678,4.3489,4.3615,435800.0
2013-02-25 14:10:00,6.91,6.93,6.91,6.93,94600.0,4.3615,4.3741,4.3615,4.3741,94600.0
2013-02-25 14:20:00,6.93,6.94,6.91,6.91,385700.0,4.3741,4.3804,4.3615,4.3615,385700.0
2013-02-25 14:30:00,6.91,6.93,6.9,6.92,363900.0,4.3615,4.3741,4.3552,4.3678,363900.0
2013-02-25 14:40:00,6.92,6.92,6.9,6.9,89800.0,4.3678,4.3678,4.3552,4.3552,89800.0
2013-02-25 14:50:00,6.91,6.94,6.9,6.91,196700.0,4.3615,4.3804,4.3552,4.3615,196700.0
2013-02-25 15:00:00,6.92,6.93,6.91,6.92,71900.0,4.3678,4.3741,4.3615,4.3678,71900.0
2013-02-25 15:10:00,6.92,6.92,6.88,6.88,248600.0,4.3678,4.3678,4.3426,4.3426,248600.0
2013-02-25 15:20:00,6.89,6.89,6.86,6.87,256800.0,4.3489,4.3489,4.3299,4.3363,256800.0
2013-02-25 15:30:00,6.87,6.88,6.86,6.87,364800.0,4.3363,4.3426,4.3299,4.3363,364800.0
2013-02-25 15:40:00,6.86,6.87,6.83,6.83,357400.0,4.3299,4.3363,4.311,4.311,357400.0
2013-02-25 15:50:00,6.83,6.84,6.8,6.81,796600.0,4.311,4.3173,4.2921,4.2984,796600.0
2013-02-26 09:30:00,6.81,6.86,6.81,6.85,288400.0,4.2984,4.3299,4.2984,4.3236,288400.0
2013-02-26 09:40:00,6.86,6.86,6.83,6.83,382300.0,4.3299,4.3299,4.311,4.311,382300.0
2013-02-26 09:50:00,6.83,6.85,6.83,6.85,113600.0,4.311,4.3236,4.311,4.3236,113600.0
2013-02-26 10:00:00,6.85,6.89,6.85,6.85,340200.0,4.3236,4.3489,4.3236,4.3236,340200.0
2013-02-26 10:10:00,6.85,6.87,6.84,6.85,190600.0,4.3236,4.3363,4.3173,4.3236,190600.0
2013-02-26 10:20:00,6.85,6.85,6.81,6.82,277600.0,4.3236,4.3236,4.2984,4.3047,277600.0
2013-02-26 10:30:00,6.82,6.82,6.78,6.81,603100.0,4.3047,4.3047,4.2795,4.2984,603100.0
2013-02-26 10:40:00,6.81,6.81,6.78,6.8,238800.0,4.2984,4.2984,4.2795,4.2921,238800.0
2013-02-26 10:50:00,6.81,6.82,6.8,6.81,158300.0,4.2984,4.3047,4.2921,4.2984,158300.0
2013-02-26 11:00:00,6.82,6.82,6.78,6.78,680000.0,4.3047,4.3047,4.2795,4.2795,680000.0
2013-02-26 11:10:00,6.79,6.79,6.76,6.77,1088600.0,4.2858,4.2858,4.2668,4.2731,1088600.0
2013-02-26 11:20:00,6.77,6.78,6.76,6.77,269500.0,4.2731,4.2795,4.2668,4.2731,269500.0
2013-02-26 11:30:00,6.77,6.77,6.75,6.75,395900.0,4.2731,4.2731,4.2605,4.2605,395900.0
2013-02-26 11:40:00,6.75,6.76,6.75,6.75,79500.0,4.2605,4.2668,4.2605,4.2605,79500.0
2013-02-26 11:50:00,6.75,6.77,6.75,6.76,319700.0,4.2605,4.2731,4.2605,4.2668,319700.0
2013-02-26 12:00:00,6.76,6.8,6.75,6.79,614000.0,4.2668,4.2921,4.2605,4.2858,614000.0
2013-02-26 12:10:00,6.79,6.81,6.79,6.8,106700.0,4.2858,4.2984,4.2858,4.2921,106700.0
2013-02-26 12:20:00,6.8,6.81,6.79,6.8,154700.0,4.2921,4.2984,4.2858,4.2921,154700.0
2013-02-26 12:30:00,6.8,6.82,6.79,6.82,167500.0,4.2921,4.3047,4.2858,4.3047,167500.0
2013-02-26 12:40:00,6.82,6.82,6.81,6.81,68700.0,4.3047,4.3047,4.2984,4.2984,68700.0
2013-02-26 12:50:00,6.81,6.82,6.81,6.81,43700.0,4.2984,4.3047,4.2984,4.2984,43700.0
2013-02-26 13:00:00,6.81,6.82,6.8,6.8,103800.0,4.2984,4.3047,4.2921,4.2921,103800.0
2013-02-26 13:10:00,6.8,6.81,6.78,6.78,168400.0,4.2921,4.2984,4.2795,4.2795,168400.0
2013-02-26 13:20:00,6.78,6.8,6.78,6.79,61400.0,4.2795,4.2921,4.2795,4.2858,61400.0
2013-02-26 13:30:00,6.79,6.8,6.79,6.79,82400.0,4.2858,4.2921,4.2858,4.2858,82400.0
2013-02-26 13:40:00,6.79,6.8,6.78,6.78,90100.0,4.2858,4.2921,4.2795,4.2795,90100.0
2013-02-26 13:50:00,6.78,6.79,6.78,6.79,111600.0,4.2795,4.2858,4.2795,4.2858,111600.0
2013-02-26 14:00:00,6.79,6.8,6.78,6.79,210500.0,4.2858,4.2921,4.2795,4.2858,210500.0
2013-02-26 14:10:00,6.79,6.79,6.77,6.79,224400.0,4.2858,4.2858,4.2731,4.2858,224400.0
2013-02-26 14:20:00,6.78,6.8,6.78,6.79,252900.0,4.2795,4.2921,4.2795,4.2858,252900.0
2013-02-26 14:30:00,6.79,6.8,6.76,6.79,952700.0,4.2858,4.2921,4.2668,4.2858,952700.0
2013-02-26 14:40:00,6.79,6.79,6.78,6.78,83700.0,4.2858,4.2858,4.2795,4.2795,83700.0
2013-02-26 14:50:00,6.78,6.81,6.78,6.81,230600.0,4.2795,4.2984,4.2795,4.2984,230600.0
2013-02-26 15:00:00,6.8,6.82,6.8,6.82,107700.0,4.2921,4.3047,4.2921,4.3047,107700.0
2013-02-26 15:10:00,6.81,6.82,6.8,6.8,135600.0,4.2984,4.3047,4.2921,4.2921,135600.0
2013-02-26 15:20:00,6.8,6.81,6.8,6.81,85800.0,4.2921,4.2984,4.2921,4.2984,85800.0
2013-02-26 15:30:00,6.81,6.81,6.8,6.81,73300.0,4.2984,4.2984,4.2921,4.2984,73300.0
2013-02-26 15:40:00,6.8,6.85,6.8,6.82,833500.0,4.2921,4.3236,4.2921,4.3047,833500.0
2013-02-26 15:50:00,6.82,6.82,6.8,6.8,903100.0,4.3047,4.3047,4.2921,4.2921,903100.0
2013-02-27 09:30:00,6.82,6.91,6.81,6.89,653500.0,4.3047,4.3615,4.2984,4.3489,653500.0
2013-02-27 09:40:00,6.88,6.93,6.88,6.89,371500.0,4.3426,4.3741,4.3426,4.3489,371500.0
2013-02-27 09:50:00,6.88,6.91,6.88,6.91,207300.0,4.3426,4.3615,4.3426,4.3615,207300.0
2013-02-27 10:00:00,6.9,6.93,6.9,6.93,203200.0,4.3552,4.3741,4.3552,4.3741,203200.0
2013-02-27 10:10:00,6.93,6.94,6.92,6.94,150400.0,4.3741,4.3804,4.3678,4.3804,150400.0
2013-02-27 10:20:00,6.94,6.95,6.94,6.95,637500.0,4.3804,4.3868,4.3804,4.3868,637500.0
2013-02-27 10:30:00,6.95,6.97,6.94,6.97,893400.0,4.3868,4.3994,4.3804,4.3994,893400.0
2013-02-27 10:40:00,6.97,6.99,6.94,6.96,1103300.0,4.3994,4.412,4.3804,4.3931,1103300.0
2013-02-27 10:50:00,6.95,6.98,6.95,6.98,469600.0,4.3868,4.4057,4.3868,4.4057,469600.0
2013-02-27 11:00:00,6.98,7.02,6.98,7.0,1177000.0,4.4057,4.4309,4.4057,4.4183,1177000.0
2013-02-27 11:10:00,7.0,7.0,6.99,7.0,71100.0,4.4183,4.4183,4.412,4.4183,71100.0
2013-02-27 11:20:00,7.0,7.01,6.98,7.0,916600.0,4.4183,4.4246,4.4057,4.4183,916600.0
2013-02-27 11:30:00,7.0,7.0,6.98,6.99,201500.0,4.4183,4.4183,4.4057,4.412,201500.0
2013-02-27 11:40:00,6.99,6.99,6.98,6.98,66500.0,4.412,4.412,4.4057,4.4057,66500.0
2013-02-27 11:50:00,6.99,7.0,6.98,7.0,124200.0,4.412,4.4183,4.4057,4.4183,124200.0
2013-02-27 12:00:00,7.0,7.0,6.99,7.0,125100.0,4.4183,4.4183,4.412,4.4183,125100.0
2013-02-27 12:10:00,7.0,7.01,7.0,7.0,62000.0,4.4183,4.4246,4.4183,4.4183,62000.0
2013-02-27 12:20:00,7.0,7.01,7.0,7.0,196200.0,4.4183,4.4246,4.4183,4.4183,196200.0
2013-02-27 12:30:00,7.0,7.03,7.0,7.01,271100.0,4.4183,4.4373,4.4183,4.4246,271100.0
2013-02-27 12:40:00,7.0,7.01,6.99,6.99,409300.0,4.4183,4.4246,4.412,4.412,409300.0
2013-02-27 12:50:00,6.99,7.01,6.98,7.0,714400.0,4.412,4.4246,4.4057,4.4183,714400.0
2013-02-27 13:00:00,7.01,7.01,7.0,7.0,43200.0,4.4246,4.4246,4.4183,4.4183,43200.0
2013-02-27 13:10:00,7.0,7.01,7.0,7.01,146100.0,4.4183,4.4246,4.4183,4.4246,146100.0
2013-02-27 13:20:00,7.0,7.01,7.0,7.01,42000.0,4.4183,4.4246,4.4183,4.4246,42000.0
2013-02-27 13:30:00,7.0,7.01,7.0,7.0,92700.0,4.4183,4.4246,4.4183,4.4183,92700.0
2013-02-27 13:40:00,7.0,7.01,6.99,7.0,933000.0,4.4183,4.4246,4.412,4.4183,933000.0
2013-02-27 13:50:00,7.0,7.01,7.0,7.0,362700.0,4.4183,4.4246,4.4183,4.4183,362700.0
2013-02-27 14:00:00,7.0,7.01,7.0,7.0,75000.0,4.4183,4.4246,4.4183,4.4183,75000.0
2013-02-27 14:10:00,7.0,7.03,7.0,7.02,555900.0,4.4183,4.4373,4.4183,4.4309,555900.0
2013-02-27 14:20:00,7.02,7.04,7.01,7.03,328800.0,4.4309,4.4436,4.4246,4.4373,328800.0
2013-02-27 14:30:00,7.04,7.04,7.02,7.02,97300.0,4.4436,4.4436,4.4309,4.4309,97300.0
2013-02-27 14:40:00,7.03,7.04,7.02,7.04,151400.0,4.4373,4.4436,4.4309,4.4436,151400.0
2013-02-27 14:50:00,7.03,7.04,7.02,7.04,261300.0,4.4373,4.4436,4.4309,4.4436,261300.0
2013-02-27 15:00:00,7.04,7.04,7.03,7.04,104600.0,4.4436,4.4436,4.4373,4.4436,104600.0
2013-02-27 15:10:00,7.03,7.05,7.03,7.04,167300.0,4.4373,4.4499,4.4373,4.4436,167300.0
2013-02-27 15:20:00,7.05,7.06,7.04,7.06,590800.0,4.4499,4.4562,4.4436,4.4562,590800.0
2013-02-27 15:30:00,7.06,7.06,7.05,7.06,209600.0,4.4562,4.4562,4.4499,4.4562,209600.0
2013-02-27 15:40:00,7.06,7.06,7.05,7.05,212100.0,4.4562,4.4562,4.4499,4.4499,212100.0
2013-02-27 15:50:00,7.06,7.06,7.03,7.03,1298100.0,4.4562,4.4562,4.4373,4.4373,1298100.0
2013-02-28 09:30:00,7.03,7.03,6.99,7.02,559500.0,4.4373,4.4373,4.412,4.4309,559500.0
2013-02-28 09:40:00,7.02,7.07,7.01,7.06,525800.0,4.4309,4.4625,4.4246,4.4562,525800.0
2013-02-28 09:50:00,7.05,7.06,7.0,7.02,874900.0,4.4499,4.4562,4.4183,4.4309,874900.0
2013-02-28 10:00:00,7.02,7.02,6.99,7.01,135200.0,4.4309,4.4309,4.412,4.4246,135200.0
2013-02-28 10:10:00,7.01,7.03,7.0,7.03,226300.0,4.4246,4.4373,4.4183,4.4373,226300.0
2013-02-28 10:20:00,7.03,7.03,7.01,7.02,54300.0,4.4373,4.4373,4.4246,4.4309,54300.0
2013-02-28 10:30:00,7.02,7.02,7.01,7.01,60400.0,4.4309,4.4309,4.4246,4.4246,60400.0
2013-02-28 10:40:00,7.02,7.03,6.99,7.01,959000.0,4.4309,4.4373,4.412,4.4246,959000.0
2013-02-28 10:50:00,7.0,7.02,7.0,7.02,227000.0,4.4183,4.4309,4.4183,4.4309,227000.0
2013-02-28 11:00:00,7.02,7.07,7.01,7.06,665700.0,4.4309,4.4625,4.4246,4.4562,665700.0
2013-02-28 11:10:00,7.05,7.06,7.03,7.04,889700.0,4.4499,4.4562,4.4373,4.4436,889700.0
2013-02-28 11:20:00,7.04,7.05,7.04,7.04,75600.0,4.4436,4.4499,4.4436,4.4436,75600.0
2013-02-28 11:30:00,7.04,7.07,7.04,7.04,430700.0,4.4436,4.4625,4.4436,4.4436,430700.0
2013-02-28 11:40:00,7.04,7.06,7.04,7.05,120700.0,4.4436,4.4562,4.4436,4.4499,120700.0
2013-02-28 11:50:00,7.05,7.06,7.04,7.04,72700.0,4.4499,4.4562,4.4436,4.4436,72700.0
2013-02-28 12:00:00,7.04,7.05,7.04,7.04,50300.0,4.4436,4.4499,4.4436,4.4436,50300.0
2013-02-28 12:10:00,7.04,7.05,7.04,7.04,44800.0,4.4436,4.4499,4.4436,4.4436,44800.0
2013-02-28 12:20:00,7.04,7.05,7.04,7.05,52500.0,4.4436,4.4499,4.4436,4.4499,52500.0
2013-02-28 12:30:00,7.05,7.06,7.04,7.06,60500.0,4.4499,4.4562,4.4436,4.4562,60500.0
2013-02-28 12:40:00,7.06,7.07,7.05,7.07,58700.0,4.4562,4.4625,4.4499,4.4625,58700.0
2013-02-28 12:50:00,7.07,7.07,7.06,7.06,84700.0,4.4625,4.4625,4.4562,4.4562,84700.0
2013-02-28 13:00:00,7.06,7.07,7.05,7.07,175200.0,4.4562,4.4625,4.4499,4.4625,175200.0
2013-02-28 13:10:00,7.07,7.09,7.04,7.07,1104400.0,4.4625,4.4751,4.4436,4.4625,1104400.0
2013-02-28 13:20:00,7.07,7.08,7.06,7.08,41000.0,4.4625,4.4688,4.4562,4.4688,41000.0
2013-02-28 13:30:00,7.07,7.08,7.07,7.07,71900.0,4.4625,4.4688,4.4625,4.4625,71900.0
2013-02-28 13:40:00,7.08,7.09,7.06,7.09,290200.0,4.4688,4.4751,4.4562,4.4751,290200.0
2013-02-28 13:50:00,7.09,7.09,7.08,7.09,221100.0,4.4751,4.4751,4.4688,4.4751,221100.0
2013-02-28 14:00:00,7.08,7.09,7.08,7.08,31300.0,4.4688,4.4751,4.4688,4.4688,31300.0
2013-02-28 14:10:00,7.09,7.09,7.08,7.08,52800.0,4.4751,4.4751,4.4688,4.4688,52800.0
2013-02-28 14:20:00,7.08,7.09,7.08,7.09,94100.0,4.4688,4.4751,4.4688,4.4751,94100.0
2013-02-28 14:30:00,7.08,7.09,7.07,7.08,332400.0,4.4688,4.4751,4.4625,4.4688,332400.0
2013-02-28 14:40:00,7.09,7.09,7.08,7.08,105000.0,4.4751,4.4751,4.4688,4.4688,105000.0
2013-02-28 14:50:00,7.08,7.09,7.07,7.08,195500.0,4.4688,4.4751,4.4625,4.4688,195500.0
2013-02-28 15:00:00,7.08,7.08,7.05,7.06,196400.0,4.4688,4.4688,4.4499,4.4562,196400.0
2013-02-28 15:10:00,7.06,7.06,7.04,7.04,145500.0,4.4562,4.4562,4.4436,4.4436,145500.0
2013-02-28 15:20:00,7.04,7.08,7.04,7.07,468100.0,4.4436,4.4688,4.4436,4.4625,468100.0
2013-02-28 15:30:00,7.07,7.07,7.06,7.07,83700.0,4.4625,4.4625,4.4562,4.4625,83700.0
2013-02-28 15:40:00,7.06,7.07,7.05,7.05,326100.0,4.4562,4.4625,4.4499,4.4499,326100.0
2013-02-28 15:50:00,7.05,7.06,7.03,7.03,661700.0,4.4499,4.4562,4.4373,4.4373,661700.0
2013-03-01 09:30:00,7.0,7.04,6.97,6.97,570100.0,4.4183,4.4436,4.3994,4.3994,570100.0
2013-03-01 09:40:00,6.96,7.0,6.94,7.0,344700.0,4.3931,4.4183,4.3804,4.4183,344700.0
2013-03-01 09:50:00,7.0,7.03,6.99,7.03,343300.0,4.4183,4.4373,4.412,4.4373,343300.0
2013-03-01 10:00:00,7.03,7.05,7.02,7.04,183300.0,4.4373,4.4499,4.4309,4.4436,183300.0
2013-03-01 10:10:00,7.04,7.04,7.02,7.03,212500.0,4.4436,4.4436,4.4309,4.4373,212500.0
2013-03-01 10:20:00,7.03,7.06,7.02,7.06,180700.0,4.4373,4.4562,4.4309,4.4562,180700.0
2013-03-01 10:30:00,7.06,7.07,7.05,7.07,53400.0,4.4562,4.4625,4.4499,4.4625,53400.0
2013-03-01 10:40:00,7.07,7.1,7.06,7.07,405400.0,4.4625,4.4814,4.4562,4.4625,405400.0
2013-03-01 10:50:00,7.07,7.09,7.06,7.08,631300.0,4.4625,4.4751,4.4562,4.4688,631300.0
2013-03-01 11:00:00,7.08,7.1,7.08,7.09,120100.0,4.4688,4.4814,4.4688,4.4751,120100.0
2013-03-01 11:10:00,7.1,7.1,7.05,7.07,246300.0,4.4814,4.4814,4.4499,4.4625,246300.0
2013-03-01 11:20:00,7.07,7.07,7.05,7.05,209600.0,4.4625,4.4625,4.4499,4.4499,209600.0
2013-03-01 11:30:00,7.06,7.06,7.05,7.06,79300.0,4.4562,4.4562,4.4499,4.4562,79300.0
2013-03-01 11:40:00,7.06,7.06,7.02,7.03,197700.0,4.4562,4.4562,4.4309,4.4373,197700.0
2013-03-01 11:50:00,7.02,7.05,7.02,7.04,122400.0,4.4309,4.4499,4.4309,4.4436,122400.0
2013-03-01 12:00:00,7.05,7.08,7.04,7.08,82600.0,4.4499,4.4688,4.4436,4.4688,82600.0
2013-03-01 12:10:00,7.08,7.09,7.08,7.09,65200.0,4.4688,4.4751,4.4688,4.4751,65200.0
2013-03-01 12:20:00,7.08,7.09,7.08,7.08,55000.0,4.4688,4.4751,4.4688,4.4688,55000.0
2013-03-01 12:30:00,7.08,7.09,7.08,7.09,61300.0,4.4688,4.4751,4.4688,4.4751,61300.0
2013-03-01 12:40:00,7.08,7.09,7.08,7.09,48000.0,4.4688,4.4751,4.4688,4.4751,48000.0
2013-03-01 12:50:00,7.09,7.1,7.08,7.09,157800.0,4.4751,4.4814,4.4688,4.4751,157800.0
2013-03-01 13:00:00,7.09,7.09,7.08,7.08,23900.0,4.4751,4.4751,4.4688,4.4688,23900.0
2013-03-01 13:10:00,7.08,7.09,7.08,7.08,38200.0,4.4688,4.4751,4.4688,4.4688,38200.0
2013-03-01 13:20:00,7.09,7.09,7.08,7.08,45800.0,4.4751,4.4751,4.4688,4.4688,45800.0
2013-03-01 13:30:00,7.08,7.09,7.06,7.07,170700.0,4.4688,4.4751,4.4562,4.4625,170700.0
2013-03-01 13:40:00,7.07,7.08,7.06,7.07,118800.0,4.4625,4.4688,4.4562,4.4625,118800.0
2013-03-01 13:50:00,7.07,7.08,7.07,7.08,64800.0,4.4625,4.4688,4.4625,4.4688,64800.0
2013-03-01 14:00:00,7.08,7.09,7.07,7.08,76300.0,4.4688,4.4751,4.4625,4.4688,76300.0
2013-03-01 14:10:00,7.09,7.09,7.08,7.08,49200.0,4.4751,4.4751,4.4688,4.4688,49200.0
2013-03-01 14:20:00,7.08,7.09,7.07,7.08,194800.0,4.4688,4.4751,4.4625,4.4688,194800.0
2013-03-01 14:30:00,7.08,7.08,7.07,7.08,47700.0,4.4688,4.4688,4.4625,4.4688,47700.0
2013-03-01 14:40:00,7.08,7.08,7.07,7.08,75300.0,4.4688,4.4688,4.4625,4.4688,75300.0
2013-03-01 14:50:00,7.08,7.08,7.07,7.07,68800.0,4.4688,4.4688,4.4625,4.4625,68800.0
2013-03-01 15:00:00,7.08,7.09,7.07,7.08,150900.0,4.4688,4.4751,4.4625,4.4688,150900.0
2013-03-01 15:10:00,7.08,7.08,7.07,7.08,50700.0,4.4688,4.4688,4.4625,4.4688,50700.0
2013-03-01 15:20:00,7.07,7.08,7.07,7.08,50800.0,4.4625,4.4688,4.4625,4.4688,50800.0
2013-03-01 15:30:00,7.08,7.08,7.07,7.07,93100.0,4.4688,4.4688,4.4625,4.4625,93100.0
2013-03-01 15:40:00,7.08,7.08,7.06,7.07,212700.0,4.4688,4.4688,4.4562,4.4625,212700.0
2013-03-01 15:50:00,7.07,7.07,7.06,7.07,561100.0,4.4625,4.4625,4.4562,4.4625,561100.0
2013-03-04 09:30:00,7.03,7.08,7.02,7.08,530600.0,4.4373,4.4688,4.4309,4.4688,530600.0
2013-03-04 09:40:00,7.08,7.12,7.08,7.11,304500.0,4.4688,4.4941,4.4688,4.4877,304500.0
2013-03-04 09:50:00,7.1,7.12,7.09,7.12,215200.0,4.4814,4.4941,4.4751,4.4941,215200.0
2013-03-04 10:00:00,7.12,7.14,7.11,7.14,164300.0,4.4941,4.5067,4.4877,4.5067,164300.0
2013-03-04 10:10:00,7.14,7.14,7.1,7.11,313200.0,4.5067,4.5067,4.4814,4.4877,313200.0
2013-03-04 10:20:00,7.11,7.12,7.1,7.12,104800.0,4.4877,4.4941,4.4814,4.4941,104800.0
2013-03-04 10:30:00,7.12,7.12,7.11,7.12,73500.0,4.4941,4.4941,4.4877,4.4941,73500.0
2013-03-04 10:40:00,7.12,7.15,7.12,7.14,223000.0,4.4941,4.513,4.4941,4.5067,223000.0
2013-03-04 10:50:00,7.14,7.14,7.12,7.14,349100.0,4.5067,4.5067,4.4941,4.5067,349100.0
2013-03-04 11:00:00,7.13,7.14,7.13,7.14,76700.0,4.5004,4.5067,4.5004,4.5067,76700.0
2013-03-04 11:10:00,7.14,7.16,7.13,7.16,259200.0,4.5067,4.5193,4.5004,4.5193,259200.0
2013-03-04 11:20:00,7.16,7.16,7.15,7.16,54200.0,4.5193,4.5193,4.513,4.5193,54200.0
2013-03-04 11:30:00,7.16,7.16,7.15,7.16,55300.0,4.5193,4.5193,4.513,4.5193,55300.0
2013-03-04 11:40:00,7.16,7.17,7.15,7.16,106900.0,4.5193,4.5256,4.513,4.5193,106900.0
2013-03-04 11:50:00,7.16,7.18,7.15,7.18,299000.0,4.5193,4.5319,4.513,4.5319,299000.0
2013-03-04 12:00:00,7.18,7.18,7.14,7.14,272500.0,4.5319,4.5319,4.5067,4.5067,272500.0
2013-03-04 12:10:00,7.14,7.15,7.14,7.15,130000.0,4.5067,4.513,4.5067,4.513,130000.0
2013-03-04 12:20:00,7.14,7.15,7.13,7.14,88300.0,4.5067,4.513,4.5004,4.5067,88300.0
2013-03-04 12:30:00,7.13,7.15,7.13,7.15,152100.0,4.5004,4.513,4.5004,4.513,152100.0
2013-03-04 12:40:00,7.15,7.16,7.14,7.16,126700.0,4.513,4.5193,4.5067,4.5193,126700.0
2013-03-04 12:50:00,7.16,7.16,7.15,7.16,92900.0,4.5193,4.5193,4.513,4.5193,92900.0
2013-03-04 13:00:00,7.16,7.16,7.15,7.16,78900.0,4.5193,4.5193,4.513,4.5193,78900.0
2013-03-04 13:10:00,7.16,7.16,7.15,7.16,113900.0,4.5193,4.5193,4.513,4.5193,113900.0
2013-03-04 13:20:00,7.16,7.17,7.15,7.17,207000.0,4.5193,4.5256,4.513,4.5256,207000.0
2013-03-04 13:30:00,7.17,7.18,7.16,7.18,164300.0,4.5256,4.5319,4.5193,4.5319,164300.0
2013-03-04 13:40:00,7.18,7.18,7.17,7.18,99600.0,4.5319,4.5319,4.5256,4.5319,99600.0
2013-03-04 13:50:00,7.18,7.19,7.17,7.17,359800.0,4.5319,4.5382,4.5256,4.5256,359800.0
2013-03-04 14:00:00,7.18,7.18,7.17,7.18,137900.0,4.5319,4.5319,4.5256,4.5319,137900.0
2013-03-04 14:10:00,7.18,7.18,7.17,7.18,132900.0,4.5319,4.5319,4.5256,4.5319,132900.0
2013-03-04 14:20:00,7.18,7.2,7.17,7.2,278900.0,4.5319,4.5446,4.5256,4.5446,278900.0
2013-03-04 14:30:00,7.2,7.2,7.19,7.2,190200.0,4.5446,4.5446,4.5382,4.5446,190200.0
2013-03-04 14:40:00,7.2,7.21,7.19,7.21,281900.0,4.5446,4.5509,4.5382,4.5509,281900.0
2013-03-04 14:50:00,7.21,7.22,7.2,7.2,380300.0,4.5509,4.5572,4.5446,4.5446,380300.0
2013-03-04 15:00:00,7.21,7.21,7.19,7.2,111600.0,4.5509,4.5509,4.5382,4.5446,111600.0
2013-03-04 15:10:00,7.19,7.2,7.19,7.2,607400.0,4.5382,4.5446,4.5382,4.5446,607400.0
2013-03-04 15:20:00,7.19,7.2,7.19,7.2,209100.0,4.5382,4.5446,4.5382,4.5446,209100.0
2013-03-04 15:30:00,7.2,7.2,7.19,7.2,390600.0,4.5446,4.5446,4.5382,4.5446,390600.0
2013-03-04 15:40:00,7.2,7.22,7.19,7.22,548700.0,4.5446,4.5572,4.5382,4.5572,548700.0
2013-03-04 15:50:00,7.22,7.23,7.21,7.22,1085600.0,4.5572,4.5635,4.5509,4.5572,1085600.0
2013-03-05 09:30:00,7.23,7.24,7.21,7.23,408000.0,4.5635,4.5698,4.5509,4.5635,408000.0
2013-03-05 09:40:00,7.23,7.25,7.22,7.22,650100.0,4.5635,4.5761,4.5572,4.5572,650100.0
2013-03-05 09:50:00,7.23,7.25,7.22,7.23,430200.0,4.5635,4.5761,4.5572,4.5635,430200.0
2013-03-05 10:00:00,7.23,7.25,7.23,7.23,200700.0,4.5635,4.5761,4.5635,4.5635,200700.0
2013-03-05 10:10:00,7.23,7.25,7.22,7.24,239900.0,4.5635,4.5761,4.5572,4.5698,239900.0
2013-03-05 10:20:00,7.24,7.25,7.23,7.23,161700.0,4.5698,4.5761,4.5635,4.5635,161700.0
2013-03-05 10:30:00,7.23,7.24,7.23,7.24,79600.0,4.5635,4.5698,4.5635,4.5698,79600.0
2013-03-05 10:40:00,7.23,7.25,7.23,7.23,2016900.0,4.5635,4.5761,4.5635,4.5635,2016900.0
2013-03-05 10:50:00,7.24,7.24,7.22,7.22,162100.0,4.5698,4.5698,4.5572,4.5572,162100.0
2013-03-05 11:00:00,7.22,7.23,7.19,7.2,648300.0,4.5572,4.5635,4.5382,4.5446,648300.0
2013-03-05 11:10:00,7.21,7.23,7.19,7.23,860100.0,4.5509,4.5635,4.5382,4.5635,860100.0
2013-03-05 11:20:00,7.23,7.24,7.22,7.22,175400.0,4.5635,4.5698,4.5572,4.5572,175400.0
2013-03-05 11:30:00,7.22,7.23,7.22,7.22,92400.0,4.5572,4.5635,4.5572,4.5572,92400.0
2013-03-05 11:40:00,7.22,7.23,7.2,7.2,413400.0,4.5572,4.5635,4.5446,4.5446,413400.0
2013-03-05 11:50:00,7.2,7.21,7.2,7.2,29100.0,4.5446,4.5509,4.5446,4.5446,29100.0
2013-03-05 12:00:00,7.21,7.21,7.19,7.19,99900.0,4.5509,4.5509,4.5382,4.5382,99900.0
2013-03-05 12:10:00,7.19,7.2,7.17,7.17,264700.0,4.5382,4.5446,4.5256,4.5256,264700.0
2013-03-05 12:20:00,7.17,7.17,7.15,7.15,423000.0,4.5256,4.5256,4.513,4.513,423000.0
2013-03-05 12:30:00,7.15,7.16,7.11,7.15,849200.0,4.513,4.5193,4.4877,4.513,849200.0
2013-03-05 12:40:00,7.14,7.15,7.14,7.14,53500.0,4.5067,4.513,4.5067,4.5067,53500.0
2013-03-05 12:50:00,7.15,7.16,7.14,7.16,324300.0,4.513,4.5193,4.5067,4.5193,324300.0
2013-03-05 13:00:00,7.16,7.16,7.15,7.16,84400.0,4.5193,4.5193,4.513,4.5193,84400.0
2013-03-05 13:10:00,7.16,7.19,7.13,7.17,1785200.0,4.5193,4.5382,4.5004,4.5256,1785200.0
2013-03-05 13:20:00,7.18,7.19,7.13,7.15,1052100.0,4.5319,4.5382,4.5004,4.513,1052100.0
2013-03-05 13:30:00,7.16,7.17,7.15,7.17,114000.0,4.5193,4.5256,4.513,4.5256,114000.0
2013-03-05 13:40:00,7.17,7.18,7.15,7.16,566300.0,4.5256,4.5319,4.513,4.5193,566300.0
2013-03-05 13:50:00,7.16,7.17,7.15,7.16,252200.0,4.5193,4.5256,4.513,4.5193,252200.0
2013-03-05 14:00:00,7.16,7.16,7.15,7.15,76000.0,4.5193,4.5193,4.513,4.513,76000.0
2013-03-05 14:10:00,7.15,7.16,7.15,7.15,53000.0,4.513,4.5193,4.513,4.513,53000.0
2013-03-05 14:20:00,7.15,7.16,7.14,7.15,301000.0,4.513,4.5193,4.5067,4.513,301000.0
2013-03-05 14:30:00,7.15,7.16,7.14,7.15,172900.0,4.513,4.5193,4.5067,4.513,172900.0
2013-03-05 14:40:00,7.15,7.17,7.15,7.16,250100.0,4.513,4.5256,4.513,4.5193,250100.0
2013-03-05 14:50:00,7.17,7.17,7.15,7.15,113900.0,4.5256,4.5256,4.513,4.513,113900.0
2013-03-05 15:00:00,7.16,7.16,7.14,7.16,329700.0,4.5193,4.5193,4.5067,4.5193,329700.0
2013-03-05 15:10:00,7.16,7.16,7.15,7.16,41700.0,4.5193,4.5193,4.513,4.5193,41700.0
2013-03-05 15:20:00,7.15,7.18,7.15,7.18,343000.0,4.513,4.5319,4.513,4.5319,343000.0
2013-03-05 15:30:00,7.18,7.21,7.17,7.21,664600.0,4.5319,4.5509,4.5256,4.5509,664600.0
2013-03-05 15:40:00,7.2,7.21,7.19,7.19,315200.0,4.5446,4.5509,4.5382,4.5382,315200.0
2013-03-05 15:50:00,7.2,7.2,7.17,7.18,672400.0,4.5446,4.5446,4.5256,4.5319,672400.0
2013-03-06 09:30:00,7.22,7.22,7.19,7.2,248300.0,4.5572,4.5572,4.5382,4.5446,248300.0
2013-03-06 09:40:00,7.2,7.23,7.19,7.21,191100.0,4.5446,4.5635,4.5382,4.5509,191100.0
2013-03-06 09:50:00,7.21,7.23,7.2,7.21,262100.0,4.5509,4.5635,4.5446,4.5509,262100.0
2013-03-06 10:00:00,7.21,7.22,7.2,7.2,76900.0,4.5509,4.5572,4.5446,4.5446,76900.0
2013-03-06 10:10:00,7.2,7.24,7.2,7.23,368800.0,4.5446,4.5698,4.5446,4.5635,368800.0
2013-03-06 10:20:00,7.23,7.23,7.22,7.23,61700.0,4.5635,4.5635,4.5572,4.5635,61700.0
2013-03-06 10:30:00,7.22,7.23,7.2,7.21,307600.0,4.5572,4.5635,4.5446,4.5509,307600.0
2013-03-06 10:40:00,7.21,7.21,7.2,7.2,50500.0,4.5509,4.5509,4.5446,4.5446,50500.0
2013-03-06 10:50:00,7.21,7.21,7.19,7.19,67700.0,4.5509,4.5509,4.5382,4.5382,67700.0
2013-03-06 11:00:00,7.19,7.24,7.19,7.24,547400.0,4.5382,4.5698,4.5382,4.5698,547400.0
2013-03-06 11:10:00,7.23,7.25,7.22,7.23,772500.0,4.5635,4.5761,4.5572,4.5635,772500.0
2013-03-06 11:20:00,7.24,7.25,7.23,7.24,333200.0,4.5698,4.5761,4.5635,4.5698,333200.0
2013-03-06 11:30:00,7.24,7.25,7.23,7.25,150200.0,4.5698,4.5761,4.5635,4.5761,150200.0
2013-03-06 11:40:00,7.25,7.25,7.24,7.24,91100.0,4.5761,4.5761,4.5698,4.5698,91100.0
2013-03-06 11:50:00,7.25,7.25,7.23,7.24,77800.0,4.5761,4.5761,4.5635,4.5698,77800.0
2013-03-06 12:00:00,7.23,7.24,7.22,7.23,166200.0,4.5635,4.5698,4.5572,4.5635,166200.0
2013-03-06 12:10:00,7.23,7.23,7.22,7.23,38900.0,4.5635,4.5635,4.5572,4.5635,38900.0
2013-03-06 12:20:00,7.23,7.23,7.22,7.23,30100.0,4.5635,4.5635,4.5572,4.5635,30100.0
2013-03-06 12:30:00,7.23,7.24,7.22,7.23,317900.0,4.5635,4.5698,4.5572,4.5635,317900.0
2013-03-06 12:40:00,7.24,7.24,7.21,7.21,408700.0,4.5698,4.5698,4.5509,4.5509,408700.0
2013-03-06 12:50:00,7.22,7.23,7.21,7.22,129700.0,4.5572,4.5635,4.5509,4.5572,129700.0
2013-03-06 13:00:00,7.22,7.22,7.21,7.22,21200.0,4.5572,4.5572,4.5509,4.5572,21200.0
2013-03-06 13:10:00,7.21,7.22,7.21,7.22,18800.0,4.5509,4.5572,4.5509,4.5572,18800.0
2013-03-06 13:20:00,7.22,7.23,7.21,7.22,188500.0,4.5572,4.5635,4.5509,4.5572,188500.0
2013-03-06 13:30:00,7.23,7.23,7.22,7.22,27000.0,4.5635,4.5635,4.5572,4.5572,27000.0
2013-03-06 13:40:00,7.22,7.23,7.22,7.23,41600.0,4.5572,4.5635,4.5572,4.5635,41600.0
2013-03-06 13:50:00,7.23,7.23,7.22,7.23,51900.0,4.5635,4.5635,4.5572,4.5635,51900.0
2013-03-06 14:00:00,7.23,7.23,7.22,7.23,39300.0,4.5635,4.5635,4.5572,4.5635,39300.0
2013-03-06 14:10:00,7.22,7.23,7.2,7.22,260800.0,4.5572,4.5635,4.5446,4.5572,260800.0
2013-03-06 14:20:00,7.22,7.23,7.21,7.23,163400.0,4.5572,4.5635,4.5509,4.5635,163400.0
2013-03-06 14:30:00,7.23,7.24,7.22,7.23,112000.0,4.5635,4.5698,4.5572,4.5635,112000.0
2013-03-06 14:40:00,7.24,7.25,7.23,7.25,148500.0,4.5698,4.5761,4.5635,4.5761,148500.0
2013-03-06 14:50:00,7.25,7.25,7.23,7.24,334900.0,4.5761,4.5761,4.5635,4.5698,334900.0
2013-03-06 15:00:00,7.23,7.25,7.23,7.24,513500.0,4.5635,4.5761,4.5635,4.5698,513500.0
2013-03-06 15:10:00,7.25,7.25,7.23,7.24,154900.0,4.5761,4.5761,4.5635,4.5698,154900.0
2013-03-06 15:20:00,7.24,7.24,7.22,7.24,188400.0,4.5698,4.5698,4.5572,4.5698,188400.0
2013-03-06 15:30:00,7.24,7.24,7.22,7.22,138000.0,4.5698,4.5698,4.5572,4.5572,138000.0
2013-03-06 15:40:00,7.22,7.23,7.21,7.21,351100.0,4.5572,4.5635,4.5509,4.5509,351100.0
2013-03-06 15:50:00,7.21,7.23,7.21,7.22,507800.0,4.5509,4.5635,4.5509,4.5572,507800.0
2013-03-07 09:30:00,7.25,7.27,7.2,7.24,699600.0,4.5761,4.5887,4.5446,4.5698,699600.0
2013-03-07 09:40:00,7.24,7.28,7.23,7.28,588900.0,4.5698,4.595,4.5635,4.595,588900.0
2013-03-07 09:50:00,7.28,7.29,7.27,7.28,273900.0,4.595,4.6014,4.5887,4.595,273900.0
2013-03-07 10:00:00,7.29,7.33,7.28,7.31,1324900.0,4.6014,4.6266,4.595,4.614,1324900.0
2013-03-07 10:10:00,7.31,7.32,7.3,7.32,248400.0,4.614,4.6203,4.6077,4.6203,248400.0
2013-03-07 10:20:00,7.32,7.32,7.3,7.31,124600.0,4.6203,4.6203,4.6077,4.614,124600.0
2013-03-07 10:30:00,7.31,7.32,7.3,7.32,164700.0,4.614,4.6203,4.6077,4.6203,164700.0
2013-03-07 10:40:00,7.32,7.33,7.31,7.33,186900.0,4.6203,4.6266,4.614,4.6266,186900.0
2013-03-07 10:50:00,7.33,7.33,7.31,7.31,155600.0,4.6266,4.6266,4.614,4.614,155600.0
2013-03-07 11:00:00,7.31,7.33,7.3,7.33,247800.0,4.614,4.6266,4.6077,4.6266,247800.0
2013-03-07 11:10:00,7.33,7.33,7.32,7.32,85900.0,4.6266,4.6266,4.6203,4.6203,85900.0
2013-03-07 11:20:00,7.32,7.33,7.32,7.32,115300.0,4.6203,4.6266,4.6203,4.6203,115300.0
2013-03-07 11:30:00,7.33,7.33,7.32,7.32,149600.0,4.6266,4.6266,4.6203,4.6203,149600.0
2013-03-07 11:40:00,7.32,7.34,7.32,7.33,539400.0,4.6203,4.6329,4.6203,4.6266,539400.0
2013-03-07 11:50:00,7.32,7.34,7.32,7.32,170600.0,4.6203,4.6329,4.6203,4.6203,170600.0
2013-03-07 12:00:00,7.32,7.33,7.32,7.32,29100.0,4.6203,4.6266,4.6203,4.6203,29100.0
2013-03-07 12:10:00,7.32,7.34,7.32,7.33,217700.0,4.6203,4.6329,4.6203,4.6266,217700.0
2013-03-07 12:20:00,7.33,7.34,7.32,7.33,358500.0,4.6266,4.6329,4.6203,4.6266,358500.0
2013-03-07 12:30:00,7.33,7.35,7.33,7.34,590000.0,4.6266,4.6392,4.6266,4.6329,590000.0
2013-03-07 12:40:00,7.35,7.35,7.34,7.35,134200.0,4.6392,4.6392,4.6329,4.6392,134200.0
2013-03-07 12:50:00,7.35,7.35,7.33,7.35,123800.0,4.6392,4.6392,4.6266,4.6392,123800.0
2013-03-07 13:00:00,7.35,7.35,7.34,7.35,72800.0,4.6392,4.6392,4.6329,4.6392,72800.0
2013-03-07 13:10:00,7.34,7.35,7.34,7.34,30300.0,4.6329,4.6392,4.6329,4.6329,30300.0
2013-03-07 13:20:00,7.34,7.35,7.34,7.35,46600.0,4.6329,4.6392,4.6329,4.6392,46600.0
2013-03-07 13:30:00,7.35,7.35,7.34,7.34,119100.0,4.6392,4.6392,4.6329,4.6329,119100.0
2013-03-07 13:40:00,7.34,7.35,7.34,7.34,61200.0,4.6329,4.6392,4.6329,4.6329,61200.0
2013-03-07 13:50:00,7.34,7.35,7.34,7.34,144800.0,4.6329,4.6392,4.6329,4.6329,144800.0
2013-03-07 14:00:00,7.35,7.36,7.33,7.35,1157100.0,4.6392,4.6455,4.6266,4.6392,1157100.0
2013-03-07 14:10:00,7.34,7.34,7.33,7.33,134400.0,4.6329,4.6329,4.6266,4.6266,134400.0
2013-03-07 14:20:00,7.33,7.35,7.33,7.34,144100.0,4.6266,4.6392,4.6266,4.6329,144100.0
2013-03-07 14:30:00,7.34,7.36,7.34,7.36,376800.0,4.6329,4.6455,4.6329,4.6455,376800.0
2013-03-07 14:40:00,7.35,7.36,7.34,7.35,131900.0,4.6392,4.6455,4.6329,4.6392,131900.0
2013-03-07 14:50:00,7.36,7.36,7.35,7.36,62600.0,4.6455,4.6455,4.6392,4.6455,62600.0
2013-03-07 15:00:00,7.35,7.36,7.34,7.35,148400.0,4.6392,4.6455,4.6329,4.6392,148400.0
2013-03-07 15:10:00,7.35,7.36,7.34,7.36,364800.0,4.6392,4.6455,4.6329,4.6455,364800.0
2013-03-07 15:20:00,7.35,7.36,7.34,7.34,141000.0,4.6392,4.6455,4.6329,4.6329,141000.0
2013-03-07 15:30:00,7.35,7.35,7.34,7.34,170200.0,4.6392,4.6392,4.6329,4.6329,170200.0
2013-03-07 15:40:00,7.35,7.36,7.34,7.35,329100.0,4.6392,4.6455,4.6329,4.6392,329100.0
2013-03-07 15:50:00,7.35,7.35,7.34,7.34,709700.0,4.6392,4.6392,4.6329,4.6329,709700.0
2013-03-08 09:30:00,7.42,7.46,7.4,7.4,754000.0,4.6834,4.7087,4.6708,4.6708,754000.0
2013-03-08 09:40:00,7.4,7.41,7.37,7.39,500100.0,4.6708,4.6771,4.6519,4.6645,500100.0
2013-03-08 09:50:00,7.39,7.41,7.38,7.4,282600.0,4.6645,4.6771,4.6582,4.6708,282600.0
2013-03-08 10:00:00,7.41,7.41,7.37,7.39,403100.0,4.6771,4.6771,4.6519,4.6645,403100.0
2013-03-08 10:10:00,7.39,7.4,7.39,7.39,114900.0,4.6645,4.6708,4.6645,4.6645,114900.0
2013-03-08 10:20:00,7.4,7.4,7.38,7.39,168100.0,4.6708,4.6708,4.6582,4.6645,168100.0
2013-03-08 10:30:00,7.39,7.4,7.37,7.37,340000.0,4.6645,4.6708,4.6519,4.6519,340000.0
2013-03-08 10:40:00,7.37,7.38,7.36,7.37,74500.0,4.6519,4.6582,4.6455,4.6519,74500.0
2013-03-08 10:50:00,7.36,7.37,7.36,7.37,69600.0,4.6455,4.6519,4.6455,4.6519,69600.0
2013-03-08 11:00:00,7.37,7.39,7.36,7.39,361600.0,4.6519,4.6645,4.6455,4.6645,361600.0
2013-03-08 11:10:00,7.39,7.41,7.38,7.41,271800.0,4.6645,4.6771,4.6582,4.6771,271800.0
2013-03-08 11:20:00,7.41,7.41,7.4,7.4,118600.0,4.6771,4.6771,4.6708,4.6708,118600.0
2013-03-08 11:30:00,7.4,7.41,7.39,7.39,136600.0,4.6708,4.6771,4.6645,4.6645,136600.0
2013-03-08 11:40:00,7.39,7.39,7.38,7.38,61000.0,4.6645,4.6645,4.6582,4.6582,61000.0
2013-03-08 11:50:00,7.38,7.39,7.37,7.37,63900.0,4.6582,4.6645,4.6519,4.6519,63900.0
2013-03-08 12:00:00,7.38,7.38,7.37,7.38,90400.0,4.6582,4.6582,4.6519,4.6582,90400.0
2013-03-08 12:10:00,7.38,7.39,7.37,7.38,175700.0,4.6582,4.6645,4.6519,4.6582,175700.0
2013-03-08 12:20:00,7.37,7.38,7.37,7.38,101400.0,4.6519,4.6582,4.6519,4.6582,101400.0
2013-03-08 12:30:00,7.38,7.38,7.35,7.36,184300.0,4.6582,4.6582,4.6392,4.6455,184300.0
2013-03-08 12:40:00,7.35,7.36,7.34,7.36,275700.0,4.6392,4.6455,4.6329,4.6455,275700.0
2013-03-08 12:50:00,7.36,7.36,7.35,7.36,71300.0,4.6455,4.6455,4.6392,4.6455,71300.0
2013-03-08 13:00:00,7.36,7.37,7.35,7.35,202300.0,4.6455,4.6519,4.6392,4.6392,202300.0
2013-03-08 13:10:00,7.35,7.36,7.32,7.33,933100.0,4.6392,4.6455,4.6203,4.6266,933100.0
2013-03-08 13:20:00,7.33,7.34,7.33,7.34,113800.0,4.6266,4.6329,4.6266,4.6329,113800.0
2013-03-08 13:30:00,7.34,7.35,7.33,7.35,84600.0,4.6329,4.6392,4.6266,4.6392,84600.0
2013-03-08 13:40:00,7.34,7.35,7.33,7.34,83300.0,4.6329,4.6392,4.6266,4.6329,83300.0
2013-03-08 13:50:00,7.34,7.35,7.33,7.35,89700.0,4.6329,4.6392,4.6266,4.6392,89700.0
2013-03-08 14:00:00,7.34,7.35,7.34,7.35,46600.0,4.6329,4.6392,4.6329,4.6392,46600.0
2013-03-08 14:10:00,7.34,7.35,7.34,7.34,51200.0,4.6329,4.6392,4.6329,4.6329,51200.0
2013-03-08 14:20:00,7.34,7.35,7.34,7.34,122300.0,4.6329,4.6392,4.6329,4.6329,122300.0
2013-03-08 14:30:00,7.34,7.35,7.33,7.33,122000.0,4.6329,4.6392,4.6266,4.6266,122000.0
2013-03-08 14:40:00,7.33,7.34,7.33,7.34,36600.0,4.6266,4.6329,4.6266,4.6329,36600.0
2013-03-08 14:50:00,7.33,7.34,7.33,7.33,55100.0,4.6266,4.6329,4.6266,4.6266,55100.0
2013-03-08 15:00:00,7.33,7.35,7.33,7.34,208900.0,4.6266,4.6392,4.6266,4.6329,208900.0
2013-03-08 15:10:00,7.34,7.35,7.34,7.35,157300.0,4.6329,4.6392,4.6329,4.6392,157300.0
2013-03-08 15:20:00,7.35,7.35,7.34,7.35,66200.0,4.6392,4.6392,4.6329,4.6392,66200.0
2013-03-08 15:30:00,7.35,7.35,7.34,7.35,150000.0,4.6392,4.6392,4.6329,4.6392,150000.0
2013-03-08 15:40:00,7.35,7.36,7.34,7.36,204600.0,4.6392,4.6455,4.6329,4.6455,204600.0
2013-03-08 15:50:00,7.36,7.37,7.35,7.36,790100.0,4.6455,4.6519,4.6392,4.6455,790100.0
2013-03-11 09:30:00,7.33,7.35,7.31,7.32,473400.0,4.6266,4.6392,4.614,4.6203,473400.0
2013-03-11 09:40:00,7.33,7.35,7.31,7.34,191100.0,4.6266,4.6392,4.614,4.6329,191100.0
2013-03-11 09:50:00,7.35,7.37,7.34,7.34,420400.0,4.6392,4.6519,4.6329,4.6329,420400.0
2013-03-11 10:00:00,7.35,7.36,7.33,7.35,324800.0,4.6392,4.6455,4.6266,4.6392,324800.0
2013-03-11 10:10:00,7.35,7.36,7.34,7.34,187000.0,4.6392,4.6455,4.6329,4.6329,187000.0
2013-03-11 10:20:00,7.34,7.35,7.29,7.31,1362600.0,4.6329,4.6392,4.6014,4.614,1362600.0
2013-03-11 10:30:00,7.31,7.34,7.31,7.33,205800.0,4.614,4.6329,4.614,4.6266,205800.0
2013-03-11 10:40:00,7.33,7.34,7.32,7.32,148800.0,4.6266,4.6329,4.6203,4.6203,148800.0
2013-03-11 10:50:00,7.33,7.33,7.32,7.32,110300.0,4.6266,4.6266,4.6203,4.6203,110300.0
2013-03-11 11:00:00,7.33,7.34,7.32,7.33,203300.0,4.6266,4.6329,4.6203,4.6266,203300.0
2013-03-11 11:10:00,7.34,7.37,7.33,7.37,870100.0,4.6329,4.6519,4.6266,4.6519,870100.0
2013-03-11 11:20:00,7.37,7.39,7.36,7.38,185400.0,4.6519,4.6645,4.6455,4.6582,185400.0
2013-03-11 11:30:00,7.38,7.38,7.37,7.38,62300.0,4.6582,4.6582,4.6519,4.6582,62300.0
2013-03-11 11:40:00,7.37,7.4,7.37,7.39,173700.0,4.6519,4.6708,4.6519,4.6645,173700.0
2013-03-11 11:50:00,7.4,7.4,7.39,7.4,50100.0,4.6708,4.6708,4.6645,4.6708,50100.0
2013-03-11 12:00:00,7.4,7.41,7.39,7.41,104700.0,4.6708,4.6771,4.6645,4.6771,104700.0
2013-03-11 12:10:00,7.41,7.41,7.4,7.41,33000.0,4.6771,4.6771,4.6708,4.6771,33000.0
2013-03-11 12:20:00,7.41,7.41,7.39,7.39,151800.0,4.6771,4.6771,4.6645,4.6645,151800.0
2013-03-11 12:30:00,7.39,7.4,7.38,7.4,92400.0,4.6645,4.6708,4.6582,4.6708,92400.0
2013-03-11 12:40:00,7.4,7.4,7.39,7.4,15600.0,4.6708,4.6708,4.6645,4.6708,15600.0
2013-03-11 12:50:00,7.4,7.42,7.39,7.42,137500.0,4.6708,4.6834,4.6645,4.6834,137500.0
2013-03-11 13:00:00,7.41,7.42,7.41,7.42,66300.0,4.6771,4.6834,4.6771,4.6834,66300.0
2013-03-11 13:10:00,7.42,7.43,7.41,7.42,135700.0,4.6834,4.6897,4.6771,4.6834,135700.0
2013-03-11 13:20:00,7.42,7.42,7.41,7.41,38300.0,4.6834,4.6834,4.6771,4.6771,38300.0
2013-03-11 13:30:00,7.41,7.42,7.41,7.42,18000.0,4.6771,4.6834,4.6771,4.6834,18000.0
2013-03-11 13:40:00,7.42,7.43,7.41,7.42,211600.0,4.6834,4.6897,4.6771,4.6834,211600.0
2013-03-11 13:50:00,7.41,7.42,7.41,7.42,46500.0,4.6771,4.6834,4.6771,4.6834,46500.0
2013-03-11 14:00:00,7.41,7.42,7.41,7.42,40200.0,4.6771,4.6834,4.6771,4.6834,40200.0
2013-03-11 14:10:00,7.42,7.42,7.33,7.42,56800.0,4.6834,4.6834,4.6266,4.6834,56800.0
2013-03-11 14:20:00,7.41,7.43,7.41,7.42,79000.0,4.6771,4.6897,4.6771,4.6834,79000.0
2013-03-11 14:30:00,7.43,7.43,7.41,7.42,121700.0,4.6897,4.6897,4.6771,4.6834,121700.0
2013-03-11 14:40:00,7.42,7.42,7.41,7.42,49800.0,4.6834,4.6834,4.6771,4.6834,49800.0
2013-03-11 14:50:00,7.42,7.42,7.4,7.4,235500.0,4.6834,4.6834,4.6708,4.6708,235500.0
2013-03-11 15:00:00,7.4,7.41,7.4,7.4,161600.0,4.6708,4.6771,4.6708,4.6708,161600.0
2013-03-11 15:10:00,7.41,7.41,7.4,7.41,99700.0,4.6771,4.6771,4.6708,4.6771,99700.0
2013-03-11 15:20:00,7.41,7.41,7.4,7.4,70200.0,4.6771,4.6771,4.6708,4.6708,70200.0
2013-03-11 15:30:00,7.41,7.41,7.38,7.39,316500.0,4.6771,4.6771,4.6582,4.6645,316500.0
2013-03-11 15:40:00,7.38,7.39,7.38,7.39,278100.0,4.6582,4.6645,4.6582,4.6645,278100.0
2013-03-11 15:50:00,7.39,7.41,7.38,7.4,543100.0,4.6645,4.6771,4.6582,4.6708,543100.0
2013-03-12 09:30:00,7.38,7.43,7.36,7.41,615400.0,4.6582,4.6897,4.6455,4.6771,615400.0
2013-03-12 09:40:00,7.41,7.41,7.39,7.4,101700.0,4.6771,4.6771,4.6645,4.6708,101700.0
2013-03-12 09:50:00,7.4,7.41,7.39,7.4,197800.0,4.6708,4.6771,4.6645,4.6708,197800.0
2013-03-12 10:00:00,7.4,7.41,7.38,7.41,270100.0,4.6708,4.6771,4.6582,4.6771,270100.0
2013-03-12 10:10:00,7.41,7.42,7.4,7.41,231800.0,4.6771,4.6834,4.6708,4.6771,231800.0
2013-03-12 10:20:00,7.41,7.41,7.39,7.4,205400.0,4.6771,4.6771,4.6645,4.6708,205400.0
2013-03-12 10:30:00,7.4,7.42,7.39,7.41,613500.0,4.6708,4.6834,4.6645,4.6771,613500.0
2013-03-12 10:40:00,7.42,7.43,7.41,7.43,264100.0,4.6834,4.6897,4.6771,4.6897,264100.0
2013-03-12 10:50:00,7.43,7.43,7.4,7.41,208600.0,4.6897,4.6897,4.6708,4.6771,208600.0
2013-03-12 11:00:00,7.41,7.41,7.39,7.4,180300.0,4.6771,4.6771,4.6645,4.6708,180300.0
2013-03-12 11:10:00,7.4,7.4,7.39,7.4,74200.0,4.6708,4.6708,4.6645,4.6708,74200.0
2013-03-12 11:20:00,7.4,7.4,7.37,7.37,223900.0,4.6708,4.6708,4.6519,4.6519,223900.0
2013-03-12 11:30:00,7.37,7.39,7.37,7.39,130300.0,4.6519,4.6645,4.6519,4.6645,130300.0
2013-03-12 11:40:00,7.39,7.39,7.37,7.38,346200.0,4.6645,4.6645,4.6519,4.6582,346200.0
2013-03-12 11:50:00,7.38,7.4,7.38,7.39,232500.0,4.6582,4.6708,4.6582,4.6645,232500.0
2013-03-12 12:00:00,7.4,7.4,7.38,7.4,129600.0,4.6708,4.6708,4.6582,4.6708,129600.0
2013-03-12 12:10:00,7.4,7.4,7.38,7.38,56100.0,4.6708,4.6708,4.6582,4.6582,56100.0
2013-03-12 12:20:00,7.39,7.39,7.38,7.38,34300.0,4.6645,4.6645,4.6582,4.6582,34300.0
2013-03-12 12:30:00,7.38,7.39,7.38,7.39,42600.0,4.6582,4.6645,4.6582,4.6645,42600.0
2013-03-12 12:40:00,7.39,7.39,7.38,7.38,75500.0,4.6645,4.6645,4.6582,4.6582,75500.0
2013-03-12 12:50:00,7.38,7.39,7.38,7.39,84800.0,4.6582,4.6645,4.6582,4.6645,84800.0
2013-03-12 13:00:00,7.39,7.39,7.38,7.39,32900.0,4.6645,4.6645,4.6582,4.6645,32900.0
2013-03-12 13:10:00,7.38,7.39,7.38,7.39,71400.0,4.6582,4.6645,4.6582,4.6645,71400.0
2013-03-12 13:20:00,7.39,7.4,7.39,7.39,72900.0,4.6645,4.6708,4.6645,4.6645,72900.0
2013-03-12 13:30:00,7.39,7.4,7.39,7.39,34400.0,4.6645,4.6708,4.6645,4.6645,34400.0
2013-03-12 13:40:00,7.39,7.4,7.39,7.4,119600.0,4.6645,4.6708,4.6645,4.6708,119600.0
2013-03-12 13:50:00,7.4,7.4,7.39,7.39,60900.0,4.6708,4.6708,4.6645,4.6645,60900.0
2013-03-12 14:00:00,7.39,7.4,7.36,7.37,422700.0,4.6645,4.6708,4.6455,4.6519,422700.0
2013-03-12 14:10:00,7.37,7.37,7.35,7.35,101900.0,4.6519,4.6519,4.6392,4.6392,101900.0
2013-03-12 14:20:00,7.35,7.36,7.35,7.35,93900.0,4.6392,4.6455,4.6392,4.6392,93900.0
2013-03-12 14:30:00,7.36,7.36,7.35,7.36,55600.0,4.6455,4.6455,4.6392,4.6455,55600.0
2013-03-12 14:40:00,7.36,7.38,7.35,7.38,208700.0,4.6455,4.6582,4.6392,4.6582,208700.0
2013-03-12 14:50:00,7.37,7.38,7.37,7.38,91300.0,4.6519,4.6582,4.6519,4.6582,91300.0
2013-03-12 15:00:00,7.37,7.38,7.36,7.37,294400.0,4.6519,4.6582,4.6455,4.6519,294400.0
2013-03-12 15:10:00,7.37,7.37,7.36,7.36,200700.0,4.6519,4.6519,4.6455,4.6455,200700.0
2013-03-12 15:20:00,7.36,7.37,7.35,7.35,273900.0,4.6455,4.6519,4.6392,4.6392,273900.0
2013-03-12 15:30:00,7.35,7.36,7.35,7.35,134900.0,4.6392,4.6455,4.6392,4.6392,134900.0
2013-03-12 15:40:00,7.35,7.36,7.34,7.35,429700.0,4.6392,4.6455,4.6329,4.6392,429700.0
2013-03-12 15:50:00,7.35,7.38,7.34,7.37,815800.0,4.6392,4.6582,4.6329,4.6519,815800.0
2013-03-13 09:30:00,7.37,7.4,7.36,7.38,303200.0,4.6519,4.6708,4.6455,4.6582,303200.0
2013-03-13 09:40:00,7.38,7.39,7.36,7.38,274900.0,4.6582,4.6645,4.6455,4.6582,274900.0
2013-03-13 09:50:00,7.39,7.4,7.38,7.4,94500.0,4.6645,4.6708,4.6582,4.6708,94500.0
2013-03-13 10:00:00,7.4,7.4,7.38,7.39,83200.0,4.6708,4.6708,4.6582,4.6645,83200.0
2013-03-13 10:10:00,7.39,7.39,7.38,7.39,50700.0,4.6645,4.6645,4.6582,4.6645,50700.0
2013-03-13 10:20:00,7.38,7.39,7.38,7.38,543200.0,4.6582,4.6645,4.6582,4.6582,543200.0
2013-03-13 10:30:00,7.38,7.39,7.38,7.39,49600.0,4.6582,4.6645,4.6582,4.6645,49600.0
2013-03-13 10:40:00,7.39,7.41,7.38,7.41,401500.0,4.6645,4.6771,4.6582,4.6771,401500.0
2013-03-13 10:50:00,7.41,7.41,7.4,7.41,37900.0,4.6771,4.6771,4.6708,4.6771,37900.0
2013-03-13 11:00:00,7.4,7.41,7.4,7.4,64800.0,4.6708,4.6771,4.6708,4.6708,64800.0
2013-03-13 11:10:00,7.4,7.41,7.39,7.41,311400.0,4.6708,4.6771,4.6645,4.6771,311400.0
2013-03-13 11:20:00,7.41,7.41,7.39,7.4,124900.0,4.6771,4.6771,4.6645,4.6708,124900.0
2013-03-13 11:30:00,7.4,7.4,7.38,7.39,100200.0,4.6708,4.6708,4.6582,4.6645,100200.0
2013-03-13 11:40:00,7.39,7.4,7.37,7.38,539300.0,4.6645,4.6708,4.6519,4.6582,539300.0
2013-03-13 11:50:00,7.38,7.39,7.38,7.38,43700.0,4.6582,4.6645,4.6582,4.6582,43700.0
2013-03-13 12:00:00,7.38,7.4,7.38,7.4,96600.0,4.6582,4.6708,4.6582,4.6708,96600.0
2013-03-13 12:10:00,7.4,7.42,7.4,7.42,214500.0,4.6708,4.6834,4.6708,4.6834,214500.0
2013-03-13 12:20:00,7.41,7.42,7.41,7.41,36300.0,4.6771,4.6834,4.6771,4.6771,36300.0
2013-03-13 12:30:00,7.41,7.43,7.4,7.43,191400.0,4.6771,4.6897,4.6708,4.6897,191400.0
2013-03-13 12:40:00,7.43,7.43,7.41,7.41,105900.0,4.6897,4.6897,4.6771,4.6771,105900.0
2013-03-13 12:50:00,7.41,7.42,7.41,7.42,56000.0,4.6771,4.6834,4.6771,4.6834,56000.0
2013-03-13 13:00:00,7.42,7.43,7.4,7.43,297400.0,4.6834,4.6897,4.6708,4.6897,297400.0
2013-03-13 13:10:00,7.43,7.43,7.41,7.42,656900.0,4.6897,4.6897,4.6771,4.6834,656900.0
2013-03-13 13:20:00,7.41,7.42,7.41,7.42,18100.0,4.6771,4.6834,4.6771,4.6834,18100.0
2013-03-13 13:30:00,7.42,7.44,7.41,7.43,289700.0,4.6834,4.696,4.6771,4.6897,289700.0
2013-03-13 13:40:00,7.43,7.43,7.42,7.42,26000.0,4.6897,4.6897,4.6834,4.6834,26000.0
2013-03-13 13:50:00,7.43,7.43,7.42,7.43,38900.0,4.6897,4.6897,4.6834,4.6897,38900.0
2013-03-13 14:00:00,7.42,7.45,7.42,7.45,380200.0,4.6834,4.7024,4.6834,4.7024,380200.0
2013-03-13 14:10:00,7.45,7.45,7.44,7.45,39900.0,4.7024,4.7024,4.696,4.7024,39900.0
2013-03-13 14:20:00,7.45,7.45,7.44,7.45,59100.0,4.7024,4.7024,4.696,4.7024,59100.0
2013-03-13 14:30:00,7.45,7.46,7.44,7.45,272200.0,4.7024,4.7087,4.696,4.7024,272200.0
2013-03-13 14:40:00,7.45,7.45,7.44,7.44,39300.0,4.7024,4.7024,4.696,4.696,39300.0
2013-03-13 14:50:00,7.44,7.45,7.44,7.45,62300.0,4.696,4.7024,4.696,4.7024,62300.0
2013-03-13 15:00:00,7.45,7.45,7.44,7.44,117400.0,4.7024,4.7024,4.696,4.696,117400.0
2013-03-13 15:10:00,7.44,7.45,7.44,7.44,97600.0,4.696,4.7024,4.696,4.696,97600.0
2013-03-13 15:20:00,7.45,7.45,7.44,7.45,126100.0,4.7024,4.7024,4.696,4.7024,126100.0
2013-03-13 15:30:00,7.44,7.46,7.44,7.46,207500.0,4.696,4.7087,4.696,4.7087,207500.0
2013-03-13 15:40:00,7.46,7.46,7.45,7.45,189300.0,4.7087,4.7087,4.7024,4.7024,189300.0
2013-03-13 15:50:00,7.45,7.47,7.45,7.47,899400.0,4.7024,4.715,4.7024,4.715,899400.0
2013-03-14 09:30:00,7.46,7.49,7.43,7.47,577500.0,4.7338,4.7528,4.7148,4.7401,577500.0
2013-03-14 09:40:00,7.48,7.49,7.47,7.48,315800.0,4.7465,4.7528,4.7401,4.7465,315800.0
2013-03-14 09:50:00,7.48,7.5,7.47,7.47,366500.0,4.7465,4.7592,4.7401,4.7401,366500.0
2013-03-14 10:00:00,7.48,7.48,7.45,7.47,374400.0,4.7465,4.7465,4.7274,4.7401,374400.0
2013-03-14 10:10:00,7.47,7.47,7.45,7.46,218300.0,4.7401,4.7401,4.7274,4.7338,218300.0
2013-03-14 10:20:00,7.45,7.46,7.45,7.46,119000.0,4.7274,4.7338,4.7274,4.7338,119000.0
2013-03-14 10:30:00,7.46,7.47,7.45,7.46,1007900.0,4.7338,4.7401,4.7274,4.7338,1007900.0
2013-03-14 10:40:00,7.46,7.49,7.46,7.46,1246500.0,4.7338,4.7528,4.7338,4.7338,1246500.0
2013-03-14 10:50:00,7.46,7.47,7.46,7.47,171500.0,4.7338,4.7401,4.7338,4.7401,171500.0
2013-03-14 11:00:00,7.46,7.47,7.46,7.47,96600.0,4.7338,4.7401,4.7338,4.7401,96600.0
2013-03-14 11:10:00,7.47,7.47,7.46,7.47,87100.0,4.7401,4.7401,4.7338,4.7401,87100.0
2013-03-14 11:20:00,7.47,7.47,7.46,7.47,160700.0,4.7401,4.7401,4.7338,4.7401,160700.0
2013-03-14 11:30:00,7.47,7.49,7.46,7.49,1322800.0,4.7401,4.7528,4.7338,4.7528,1322800.0
2013-03-14 11:40:00,7.48,7.49,7.48,7.49,72900.0,4.7465,4.7528,4.7465,4.7528,72900.0
2013-03-14 11:50:00,7.48,7.49,7.48,7.49,52200.0,4.7465,4.7528,4.7465,4.7528,52200.0
2013-03-14 12:00:00,7.48,7.49,7.48,7.49,81700.0,4.7465,4.7528,4.7465,4.7528,81700.0
2013-03-14 12:10:00,7.49,7.49,7.48,7.48,134000.0,4.7528,4.7528,4.7465,4.7465,134000.0
2013-03-14 12:20:00,7.49,7.49,7.48,7.48,74200.0,4.7528,4.7528,4.7465,4.7465,74200.0
2013-03-14 12:30:00,7.49,7.49,7.47,7.48,533900.0,4.7528,4.7528,4.7401,4.7465,533900.0
2013-03-14 12:40:00,7.47,7.48,7.45,7.46,366200.0,4.7401,4.7465,4.7274,4.7338,366200.0
2013-03-14 12:50:00,7.46,7.47,7.46,7.47,107300.0,4.7338,4.7401,4.7338,4.7401,107300.0
2013-03-14 13:00:00,7.47,7.49,7.46,7.48,316400.0,4.7401,4.7528,4.7338,4.7465,316400.0
2013-03-14 13:10:00,7.48,7.48,7.47,7.48,44400.0,4.7465,4.7465,4.7401,4.7465,44400.0
2013-03-14 13:20:00,7.48,7.48,7.46,7.47,138800.0,4.7465,4.7465,4.7338,4.7401,138800.0
2013-03-14 13:30:00,7.46,7.47,7.44,7.45,335200.0,4.7338,4.7401,4.7211,4.7274,335200.0
2013-03-14 13:40:00,7.45,7.46,7.45,7.46,49900.0,4.7274,4.7338,4.7274,4.7338,49900.0
2013-03-14 13:50:00,7.46,7.47,7.45,7.46,127900.0,4.7338,4.7401,4.7274,4.7338,127900.0
2013-03-14 14:00:00,7.47,7.47,7.46,7.47,60000.0,4.7401,4.7401,4.7338,4.7401,60000.0
2013-03-14 14:10:00,7.46,7.49,7.46,7.49,231500.0,4.7338,4.7528,4.7338,4.7528,231500.0
2013-03-14 14:20:00,7.49,7.49,7.48,7.49,272400.0,4.7528,4.7528,4.7465,4.7528,272400.0
2013-03-14 14:30:00,7.49,7.49,7.48,7.49,274100.0,4.7528,4.7528,4.7465,4.7528,274100.0
2013-03-14 14:40:00,7.49,7.49,7.48,7.49,114500.0,4.7528,4.7528,4.7465,4.7528,114500.0
2013-03-14 14:50:00,7.49,7.5,7.48,7.49,406600.0,4.7528,4.7592,4.7465,4.7528,406600.0
2013-03-14 15:00:00,7.49,7.49,7.48,7.49,59300.0,4.7528,4.7528,4.7465,4.7528,59300.0
2013-03-14 15:10:00,7.49,7.49,7.48,7.48,117400.0,4.7528,4.7528,4.7465,4.7465,117400.0
2013-03-14 15:20:00,7.49,7.49,7.48,7.49,78400.0,4.7528,4.7528,4.7465,4.7528,78400.0
2013-03-14 15:30:00,7.48,7.49,7.48,7.48,143600.0,4.7465,4.7528,4.7465,4.7465,143600.0
2013-03-14 15:40:00,7.49,7.49,7.48,7.49,232100.0,4.7528,4.7528,4.7465,4.7528,232100.0
2013-03-14 15:50:00,7.48,7.5,7.47,7.5,1202000.0,4.7465,4.7592,4.7401,4.7592,1202000.0
2013-03-15 09:30:00,7.52,7.52,7.46,7.47,1813400.0,4.7719,4.7719,4.7338,4.7401,1813400.0
2013-03-15 09:40:00,7.47,7.49,7.46,7.49,333300.0,4.7401,4.7528,4.7338,4.7528,333300.0
2013-03-15 09:50:00,7.49,7.49,7.45,7.45,309200.0,4.7528,4.7528,4.7274,4.7274,309200.0
2013-03-15 10:00:00,7.45,7.52,7.45,7.51,1046600.0,4.7274,4.7719,4.7274,4.7655,1046600.0
2013-03-15 10:10:00,7.51,7.54,7.5,7.52,634000.0,4.7655,4.7846,4.7592,4.7719,634000.0
2013-03-15 10:20:00,7.52,7.53,7.5,7.52,533000.0,4.7719,4.7782,4.7592,4.7719,533000.0
2013-03-15 10:30:00,7.51,7.54,7.51,7.53,1209400.0,4.7655,4.7846,4.7655,4.7782,1209400.0
2013-03-15 10:40:00,7.54,7.55,7.52,7.53,906400.0,4.7846,4.7909,4.7719,4.7782,906400.0
2013-03-15 10:50:00,7.53,7.54,7.52,7.54,286800.0,4.7782,4.7846,4.7719,4.7846,286800.0
2013-03-15 11:00:00,7.53,7.54,7.52,7.54,390900.0,4.7782,4.7846,4.7719,4.7846,390900.0
2013-03-15 11:10:00,7.54,7.54,7.53,7.54,115100.0,4.7846,4.7846,4.7782,4.7846,115100.0
2013-03-15 11:20:00,7.54,7.54,7.53,7.54,77700.0,4.7846,4.7846,4.7782,4.7846,77700.0
2013-03-15 11:30:00,7.54,7.54,7.53,7.53,106200.0,4.7846,4.7846,4.7782,4.7782,106200.0
2013-03-15 11:40:00,7.54,7.54,7.53,7.54,73200.0,4.7846,4.7846,4.7782,4.7846,73200.0
2013-03-15 11:50:00,7.54,7.54,7.53,7.53,70800.0,4.7846,4.7846,4.7782,4.7782,70800.0
2013-03-15 12:00:00,7.54,7.54,7.5,7.52,943200.0,4.7846,4.7846,4.7592,4.7719,943200.0
2013-03-15 12:10:00,7.52,7.53,7.51,7.52,190200.0,4.7719,4.7782,4.7655,4.7719,190200.0
2013-03-15 12:20:00,7.53,7.54,7.52,7.54,96500.0,4.7782,4.7846,4.7719,4.7846,96500.0
2013-03-15 12:30:00,7.54,7.54,7.53,7.54,80100.0,4.7846,4.7846,4.7782,4.7846,80100.0
2013-03-15 12:40:00,7.54,7.54,7.53,7.53,35200.0,4.7846,4.7846,4.7782,4.7782,35200.0
2013-03-15 12:50:00,7.53,7.54,7.53,7.54,67200.0,4.7782,4.7846,4.7782,4.7846,67200.0
2013-03-15 13:00:00,7.54,7.54,7.53,7.53,72600.0,4.7846,4.7846,4.7782,4.7782,72600.0
2013-03-15 13:10:00,7.53,7.54,7.53,7.53,34800.0,4.7782,4.7846,4.7782,4.7782,34800.0
2013-03-15 13:20:00,7.53,7.54,7.53,7.53,114500.0,4.7782,4.7846,4.7782,4.7782,114500.0
2013-03-15 13:30:00,7.53,7.53,7.52,7.53,143700.0,4.7782,4.7782,4.7719,4.7782,143700.0
2013-03-15 13:40:00,7.53,7.53,7.51,7.51,77300.0,4.7782,4.7782,4.7655,4.7655,77300.0
2013-03-15 13:50:00,7.51,7.52,7.51,7.51,89300.0,4.7655,4.7719,4.7655,4.7655,89300.0
2013-03-15 14:00:00,7.51,7.52,7.51,7.51,31900.0,4.7655,4.7719,4.7655,4.7655,31900.0
2013-03-15 14:10:00,7.51,7.52,7.51,7.51,55200.0,4.7655,4.7719,4.7655,4.7655,55200.0
2013-03-15 14:20:00,7.51,7.52,7.5,7.51,124900.0,4.7655,4.7719,4.7592,4.7655,124900.0
2013-03-15 14:30:00,7.5,7.51,7.48,7.49,271300.0,4.7592,4.7655,4.7465,4.7528,271300.0
2013-03-15 14:40:00,7.5,7.51,7.5,7.5,123300.0,4.7592,4.7655,4.7592,4.7592,123300.0
2013-03-15 14:50:00,7.5,7.51,7.5,7.51,57700.0,4.7592,4.7655,4.7592,4.7655,57700.0
2013-03-15 15:00:00,7.51,7.51,7.5,7.51,73300.0,4.7655,4.7655,4.7592,4.7655,73300.0
2013-03-15 15:10:00,7.5,7.51,7.5,7.51,72600.0,4.7592,4.7655,4.7592,4.7655,72600.0
2013-03-15 15:20:00,7.51,7.52,7.49,7.51,342400.0,4.7655,4.7719,4.7528,4.7655,342400.0
2013-03-15 15:30:00,7.52,7.52,7.51,7.51,141700.0,4.7719,4.7719,4.7655,4.7655,141700.0
2013-03-15 15:40:00,7.52,7.52,7.51,7.52,186600.0,4.7719,4.7719,4.7655,4.7719,186600.0
2013-03-15 15:50:00,7.52,7.52,7.5,7.5,739500.0,4.7719,4.7719,4.7592,4.7592,739500.0
2013-03-18 09:30:00,7.39,7.44,7.29,7.44,904900.0,4.6894,4.7211,4.6259,4.7211,904900.0
2013-03-18 09:40:00,7.44,7.47,7.43,7.47,437800.0,4.7211,4.7401,4.7148,4.7401,437800.0
2013-03-18 09:50:00,7.46,7.47,7.42,7.44,241300.0,4.7338,4.7401,4.7084,4.7211,241300.0
2013-03-18 10:00:00,7.44,7.45,7.42,7.42,152700.0,4.7211,4.7274,4.7084,4.7084,152700.0
2013-03-18 10:10:00,7.42,7.46,7.42,7.44,173600.0,4.7084,4.7338,4.7084,4.7211,173600.0
2013-03-18 10:20:00,7.44,7.44,7.43,7.44,63000.0,4.7211,4.7211,4.7148,4.7211,63000.0
2013-03-18 10:30:00,7.44,7.44,7.43,7.44,29800.0,4.7211,4.7211,4.7148,4.7211,29800.0
2013-03-18 10:40:00,7.44,7.46,7.43,7.46,108000.0,4.7211,4.7338,4.7148,4.7338,108000.0
2013-03-18 10:50:00,7.46,7.46,7.43,7.44,147500.0,4.7338,4.7338,4.7148,4.7211,147500.0
2013-03-18 11:00:00,7.43,7.44,7.43,7.44,43000.0,4.7148,4.7211,4.7148,4.7211,43000.0
2013-03-18 11:10:00,7.43,7.45,7.43,7.44,60400.0,4.7148,4.7274,4.7148,4.7211,60400.0
2013-03-18 11:20:00,7.44,7.46,7.44,7.46,117300.0,4.7211,4.7338,4.7211,4.7338,117300.0
2013-03-18 11:30:00,7.46,7.46,7.45,7.45,43500.0,4.7338,4.7338,4.7274,4.7274,43500.0
2013-03-18 11:40:00,7.46,7.47,7.45,7.45,188400.0,4.7338,4.7401,4.7274,4.7274,188400.0
2013-03-18 11:50:00,7.45,7.47,7.45,7.47,88100.0,4.7274,4.7401,4.7274,4.7401,88100.0
2013-03-18 12:00:00,7.47,7.48,7.47,7.48,61400.0,4.7401,4.7465,4.7401,4.7465,61400.0
2013-03-18 12:10:00,7.48,7.48,7.47,7.48,35500.0,4.7465,4.7465,4.7401,4.7465,35500.0
2013-03-18 12:20:00,7.48,7.48,7.46,7.47,96400.0,4.7465,4.7465,4.7338,4.7401,96400.0
2013-03-18 12:30:00,7.47,7.47,7.46,7.46,28600.0,4.7401,4.7401,4.7338,4.7338,28600.0
2013-03-18 12:40:00,7.47,7.47,7.45,7.45,90100.0,4.7401,4.7401,4.7274,4.7274,90100.0
2013-03-18 12:50:00,7.46,7.48,7.45,7.48,200200.0,4.7338,4.7465,4.7274,4.7465,200200.0
2013-03-18 13:00:00,7.48,7.48,7.47,7.48,16800.0,4.7465,4.7465,4.7401,4.7465,16800.0
2013-03-18 13:10:00,7.48,7.49,7.47,7.49,54800.0,4.7465,4.7528,4.7401,4.7528,54800.0
2013-03-18 13:20:00,7.49,7.49,7.46,7.47,259900.0,4.7528,4.7528,4.7338,4.7401,259900.0
2013-03-18 13:30:00,7.46,7.47,7.46,7.46,72200.0,4.7338,4.7401,4.7338,4.7338,72200.0
2013-03-18 13:40:00,7.47,7.47,7.46,7.46,31400.0,4.7401,4.7401,4.7338,4.7338,31400.0
2013-03-18 13:50:00,7.46,7.47,7.46,7.46,41100.0,4.7338,4.7401,4.7338,4.7338,41100.0
2013-03-18 14:00:00,7.46,7.47,7.45,7.45,257900.0,4.7338,4.7401,4.7274,4.7274,257900.0
2013-03-18 14:10:00,7.45,7.46,7.45,7.45,24700.0,4.7274,4.7338,4.7274,4.7274,24700.0
2013-03-18 14:20:00,7.45,7.48,7.45,7.48,126300.0,4.7274,4.7465,4.7274,4.7465,126300.0
2013-03-18 14:30:00,7.48,7.48,7.45,7.47,611900.0,4.7465,4.7465,4.7274,4.7401,611900.0
2013-03-18 14:40:00,7.47,7.48,7.47,7.47,201300.0,4.7401,4.7465,4.7401,4.7401,201300.0
2013-03-18 14:50:00,7.48,7.48,7.46,7.46,134100.0,4.7465,4.7465,4.7338,4.7338,134100.0
2013-03-18 15:00:00,7.46,7.47,7.46,7.47,68200.0,4.7338,4.7401,4.7338,4.7401,68200.0
2013-03-18 15:10:00,7.46,7.47,7.44,7.45,220100.0,4.7338,4.7401,4.7211,4.7274,220100.0
2013-03-18 15:20:00,7.45,7.46,7.43,7.43,182700.0,4.7274,4.7338,4.7148,4.7148,182700.0
2013-03-18 15:30:00,7.44,7.44,7.43,7.43,64400.0,4.7211,4.7211,4.7148,4.7148,64400.0
2013-03-18 15:40:00,7.44,7.44,7.42,7.44,302700.0,4.7211,4.7211,4.7084,4.7211,302700.0
2013-03-18 15:50:00,7.44,7.44,7.43,7.44,472800.0,4.7211,4.7211,4.7148,4.7211,472800.0
2013-03-19 09:30:00,7.48,7.49,7.45,7.45,289400.0,4.7465,4.7528,4.7274,4.7274,289400.0
2013-03-19 09:40:00,7.45,7.5,7.45,7.49,237100.0,4.7274,4.7592,4.7274,4.7528,237100.0
2013-03-19 09:50:00,7.49,7.5,7.47,7.48,736500.0,4.7528,4.7592,4.7401,4.7465,736500.0
2013-03-19 10:00:00,7.48,7.48,7.44,7.45,324000.0,4.7465,4.7465,4.7211,4.7274,324000.0
2013-03-19 10:10:00,7.46,7.51,7.45,7.51,706100.0,4.7338,4.7655,4.7274,4.7655,706100.0
2013-03-19 10:20:00,7.51,7.51,7.5,7.51,114800.0,4.7655,4.7655,4.7592,4.7655,114800.0
2013-03-19 10:30:00,7.5,7.51,7.47,7.49,659900.0,4.7592,4.7655,4.7401,4.7528,659900.0
2013-03-19 10:40:00,7.48,7.49,7.46,7.46,195700.0,4.7465,4.7528,4.7338,4.7338,195700.0
2013-03-19 10:50:00,7.47,7.47,7.46,7.47,21700.0,4.7401,4.7401,4.7338,4.7401,21700.0
2013-03-19 11:00:00,7.47,7.47,7.45,7.47,346700.0,4.7401,4.7401,4.7274,4.7401,346700.0
2013-03-19 11:10:00,7.46,7.5,7.46,7.5,560300.0,4.7338,4.7592,4.7338,4.7592,560300.0
2013-03-19 11:20:00,7.5,7.5,7.49,7.49,114700.0,4.7592,4.7592,4.7528,4.7528,114700.0
2013-03-19 11:30:00,7.5,7.51,7.48,7.5,208900.0,4.7592,4.7655,4.7465,4.7592,208900.0
2013-03-19 11:40:00,7.5,7.5,7.45,7.46,439400.0,4.7592,4.7592,4.7274,4.7338,439400.0
2013-03-19 11:50:00,7.46,7.46,7.42,7.43,350500.0,4.7338,4.7338,4.7084,4.7148,350500.0
2013-03-19 12:00:00,7.43,7.44,7.42,7.43,284200.0,4.7148,4.7211,4.7084,4.7148,284200.0
2013-03-19 12:10:00,7.44,7.44,7.41,7.43,240300.0,4.7211,4.7211,4.7021,4.7148,240300.0
2013-03-19 12:20:00,7.43,7.46,7.43,7.46,238400.0,4.7148,4.7338,4.7148,4.7338,238400.0
2013-03-19 12:30:00,7.46,7.47,7.44,7.47,160700.0,4.7338,4.7401,4.7211,4.7401,160700.0
2013-03-19 12:40:00,7.47,7.48,7.45,7.46,194800.0,4.7401,4.7465,4.7274,4.7338,194800.0
2013-03-19 12:50:00,7.45,7.46,7.44,7.44,32400.0,4.7274,4.7338,4.7211,4.7211,32400.0
2013-03-19 13:00:00,7.45,7.46,7.44,7.46,146800.0,4.7274,4.7338,4.7211,4.7338,146800.0
2013-03-19 13:10:00,7.46,7.46,7.43,7.44,250400.0,4.7338,4.7338,4.7148,4.7211,250400.0
2013-03-19 13:20:00,7.44,7.44,7.41,7.44,414800.0,4.7211,4.7211,4.7021,4.7211,414800.0
2013-03-19 13:30:00,7.44,7.46,7.43,7.44,187900.0,4.7211,4.7338,4.7148,4.7211,187900.0
2013-03-19 13:40:00,7.43,7.44,7.43,7.44,48800.0,4.7148,4.7211,4.7148,4.7211,48800.0
2013-03-19 13:50:00,7.44,7.46,7.43,7.46,95600.0,4.7211,4.7338,4.7148,4.7338,95600.0
2013-03-19 14:00:00,7.46,7.46,7.45,7.46,43800.0,4.7338,4.7338,4.7274,4.7338,43800.0
2013-03-19 14:10:00,7.46,7.47,7.44,7.45,613100.0,4.7338,4.7401,4.7211,4.7274,613100.0
2013-03-19 14:20:00,7.45,7.47,7.44,7.46,134300.0,4.7274,4.7401,4.7211,4.7338,134300.0
2013-03-19 14:30:00,7.46,7.49,7.46,7.46,629700.0,4.7338,4.7528,4.7338,4.7338,629700.0
2013-03-19 14:40:00,7.46,7.47,7.45,7.45,189800.0,4.7338,4.7401,4.7274,4.7274,189800.0
2013-03-19 14:50:00,7.45,7.46,7.44,7.45,171500.0,4.7274,4.7338,4.7211,4.7274,171500.0
2013-03-19 15:00:00,7.45,7.46,7.44,7.44,131700.0,4.7274,4.7338,4.7211,4.7211,131700.0
2013-03-19 15:10:00,7.44,7.48,7.44,7.47,229500.0,4.7211,4.7465,4.7211,4.7401,229500.0
2013-03-19 15:20:00,7.46,7.47,7.44,7.46,229300.0,4.7338,4.7401,4.7211,4.7338,229300.0
2013-03-19 15:30:00,7.46,7.46,7.44,7.46,142600.0,4.7338,4.7338,4.7211,4.7338,142600.0
2013-03-19 15:40:00,7.45,7.46,7.44,7.46,148000.0,4.7274,4.7338,4.7211,4.7338,148000.0
2013-03-19 15:50:00,7.46,7.48,7.45,7.48,358100.0,4.7338,4.7465,4.7274,4.7465,358100.0
2013-03-20 09:30:00,7.5,7.51,7.48,7.51,407100.0,4.7592,4.7655,4.7465,4.7655,407100.0
2013-03-20 09:40:00,7.5,7.51,7.47,7.48,114600.0,4.7592,4.7655,4.7401,4.7465,114600.0
2013-03-20 09:50:00,7.48,7.49,7.47,7.48,732900.0,4.7465,4.7528,4.7401,4.7465,732900.0
2013-03-20 10:00:00,7.48,7.48,7.46,7.48,109700.0,4.7465,4.7465,4.7338,4.7465,109700.0
2013-03-20 10:10:00,7.48,7.5,7.47,7.5,576800.0,4.7465,4.7592,4.7401,4.7592,576800.0
2013-03-20 10:20:00,7.49,7.5,7.49,7.49,39800.0,4.7528,4.7592,4.7528,4.7528,39800.0
2013-03-20 10:30:00,7.5,7.5,7.47,7.49,484700.0,4.7592,4.7592,4.7401,4.7528,484700.0
2013-03-20 10:40:00,7.5,7.5,7.48,7.5,192400.0,4.7592,4.7592,4.7465,4.7592,192400.0
2013-03-20 10:50:00,7.49,7.5,7.48,7.49,448900.0,4.7528,4.7592,4.7465,4.7528,448900.0
2013-03-20 11:00:00,7.5,7.5,7.49,7.49,247200.0,4.7592,4.7592,4.7528,4.7528,247200.0
2013-03-20 11:10:00,7.5,7.5,7.49,7.5,137100.0,4.7592,4.7592,4.7528,4.7592,137100.0
2013-03-20 11:20:00,7.5,7.52,7.49,7.51,607800.0,4.7592,4.7719,4.7528,4.7655,607800.0
2013-03-20 11:30:00,7.51,7.51,7.5,7.51,28100.0,4.7655,4.7655,4.7592,4.7655,28100.0
2013-03-20 11:40:00,7.51,7.51,7.49,7.5,138000.0,4.7655,4.7655,4.7528,4.7592,138000.0
2013-03-20 11:50:00,7.49,7.5,7.49,7.5,29900.0,4.7528,4.7592,4.7528,4.7592,29900.0
2013-03-20 12:00:00,7.49,7.51,7.48,7.51,216500.0,4.7528,4.7655,4.7465,4.7655,216500.0
2013-03-20 12:10:00,7.51,7.51,7.5,7.51,25400.0,4.7655,4.7655,4.7592,4.7655,25400.0
2013-03-20 12:20:00,7.51,7.52,7.5,7.52,113200.0,4.7655,4.7719,4.7592,4.7719,113200.0
2013-03-20 12:30:00,7.52,7.52,7.51,7.52,14200.0,4.7719,4.7719,4.7655,4.7719,14200.0
2013-03-20 12:40:00,7.52,7.52,7.51,7.51,62900.0,4.7719,4.7719,4.7655,4.7655,62900.0
2013-03-20 12:50:00,7.52,7.52,7.51,7.52,33400.0,4.7719,4.7719,4.7655,4.7719,33400.0
2013-03-20 13:00:00,7.52,7.52,7.5,7.51,162900.0,4.7719,4.7719,4.7592,4.7655,162900.0
2013-03-20 13:10:00,7.5,7.51,7.5,7.51,16700.0,4.7592,4.7655,4.7592,4.7655,16700.0
2013-03-20 13:20:00,7.51,7.51,7.5,7.5,25600.0,4.7655,4.7655,4.7592,4.7592,25600.0
2013-03-20 13:30:00,7.51,7.51,7.5,7.51,33200.0,4.7655,4.7655,4.7592,4.7655,33200.0
2013-03-20 13:40:00,7.5,7.51,7.5,7.51,28200.0,4.7592,4.7655,4.7592,4.7655,28200.0
2013-03-20 13:50:00,7.5,7.51,7.5,7.51,37500.0,4.7592,4.7655,4.7592,4.7655,37500.0
2013-03-20 14:00:00,7.5,7.52,7.49,7.5,182400.0,4.7592,4.7719,4.7528,4.7592,182400.0
2013-03-20 14:10:00,7.51,7.52,7.5,7.51,74200.0,4.7655,4.7719,4.7592,4.7655,74200.0
2013-03-20 14:20:00,7.51,7.53,7.51,7.51,220100.0,4.7655,4.7782,4.7655,4.7655,220100.0
2013-03-20 14:30:00,7.52,7.52,7.5,7.51,130600.0,4.7719,4.7719,4.7592,4.7655,130600.0
2013-03-20 14:40:00,7.51,7.52,7.5,7.5,73400.0,4.7655,4.7719,4.7592,4.7592,73400.0
2013-03-20 14:50:00,7.5,7.51,7.49,7.5,83300.0,4.7592,4.7655,4.7528,4.7592,83300.0
2013-03-20 15:00:00,7.5,7.53,7.5,7.51,670300.0,4.7592,4.7782,4.7592,4.7655,670300.0
2013-03-20 15:10:00,7.51,7.52,7.51,7.51,78200.0,4.7655,4.7719,4.7655,4.7655,78200.0
2013-03-20 15:20:00,7.52,7.52,7.51,7.51,37000.0,4.7719,4.7719,4.7655,4.7655,37000.0
2013-03-20 15:30:00,7.51,7.52,7.5,7.5,125500.0,4.7655,4.7719,4.7592,4.7592,125500.0
2013-03-20 15:40:00,7.5,7.51,7.5,7.5,129900.0,4.7592,4.7655,4.7592,4.7592,129900.0
2013-03-20 15:50:00,7.5,7.51,7.47,7.49,863000.0,4.7592,4.7655,4.7401,4.7528,863000.0
2013-03-21 09:30:00,7.46,7.49,7.46,7.49,151800.0,4.7338,4.7528,4.7338,4.7528,151800.0
2013-03-21 09:40:00,7.49,7.5,7.48,7.49,173400.0,4.7528,4.7592,4.7465,4.7528,173400.0
2013-03-21 09:50:00,7.49,7.53,7.48,7.53,504800.0,4.7528,4.7782,4.7465,4.7782,504800.0
2013-03-21 10:00:00,7.53,7.53,7.48,7.49,394600.0,4.7782,4.7782,4.7465,4.7528,394600.0
2013-03-21 10:10:00,7.49,7.49,7.47,7.47,131700.0,4.7528,4.7528,4.7401,4.7401,131700.0
2013-03-21 10:20:00,7.47,7.48,7.47,7.48,96800.0,4.7401,4.7465,4.7401,4.7465,96800.0
2013-03-21 10:30:00,7.48,7.48,7.47,7.47,65500.0,4.7465,4.7465,4.7401,4.7401,65500.0
2013-03-21 10:40:00,7.47,7.5,7.47,7.49,125400.0,4.7401,4.7592,4.7401,4.7528,125400.0
2013-03-21 10:50:00,7.5,7.5,7.48,7.48,138500.0,4.7592,4.7592,4.7465,4.7465,138500.0
2013-03-21 11:00:00,7.49,7.49,7.47,7.49,183000.0,4.7528,4.7528,4.7401,4.7528,183000.0
2013-03-21 11:10:00,7.49,7.49,7.48,7.49,26000.0,4.7528,4.7528,4.7465,4.7528,26000.0
2013-03-21 11:20:00,7.49,7.5,7.48,7.49,71500.0,4.7528,4.7592,4.7465,4.7528,71500.0
2013-03-21 11:30:00,7.5,7.5,7.49,7.5,17600.0,4.7592,4.7592,4.7528,4.7592,17600.0
2013-03-21 11:40:00,7.5,7.5,7.49,7.5,28400.0,4.7592,4.7592,4.7528,4.7592,28400.0
2013-03-21 11:50:00,7.5,7.5,7.49,7.5,48800.0,4.7592,4.7592,4.7528,4.7592,48800.0
2013-03-21 12:00:00,7.5,7.5,7.49,7.5,17500.0,4.7592,4.7592,4.7528,4.7592,17500.0
2013-03-21 12:10:00,7.49,7.5,7.48,7.49,177400.0,4.7528,4.7592,4.7465,4.7528,177400.0
2013-03-21 12:20:00,7.49,7.49,7.47,7.47,95400.0,4.7528,4.7528,4.7401,4.7401,95400.0
2013-03-21 12:30:00,7.48,7.49,7.47,7.48,119100.0,4.7465,4.7528,4.7401,4.7465,119100.0
2013-03-21 12:40:00,7.49,7.49,7.47,7.47,81000.0,4.7528,4.7528,4.7401,4.7401,81000.0
2013-03-21 12:50:00,7.48,7.48,7.47,7.47,9800.0,4.7465,4.7465,4.7401,4.7401,9800.0
2013-03-21 13:00:00,7.48,7.48,7.47,7.47,48800.0,4.7465,4.7465,4.7401,4.7401,48800.0
2013-03-21 13:10:00,7.48,7.48,7.46,7.46,182100.0,4.7465,4.7465,4.7338,4.7338,182100.0
2013-03-21 13:20:00,7.47,7.49,7.46,7.47,578200.0,4.7401,4.7528,4.7338,4.7401,578200.0
2013-03-21 13:30:00,7.48,7.48,7.47,7.47,115100.0,4.7465,4.7465,4.7401,4.7401,115100.0
2013-03-21 13:40:00,7.48,7.48,7.45,7.47,393000.0,4.7465,4.7465,4.7274,4.7401,393000.0
2013-03-21 13:50:00,7.47,7.47,7.44,7.46,296000.0,4.7401,4.7401,4.7211,4.7338,296000.0
2013-03-21 14:00:00,7.46,7.46,7.43,7.44,98300.0,4.7338,4.7338,4.7148,4.7211,98300.0
2013-03-21 14:10:00,7.43,7.47,7.43,7.47,127500.0,4.7148,4.7401,4.7148,4.7401,127500.0
2013-03-21 14:20:00,7.47,7.47,7.45,7.45,141100.0,4.7401,4.7401,4.7274,4.7274,141100.0
2013-03-21 14:30:00,7.46,7.46,7.44,7.45,144500.0,4.7338,4.7338,4.7211,4.7274,144500.0
2013-03-21 14:40:00,7.45,7.46,7.45,7.46,32000.0,4.7274,4.7338,4.7274,4.7338,32000.0
2013-03-21 14:50:00,7.46,7.46,7.45,7.46,31200.0,4.7338,4.7338,4.7274,4.7338,31200.0
2013-03-21 15:00:00,7.46,7.47,7.44,7.44,615100.0,4.7338,4.7401,4.7211,4.7211,615100.0
2013-03-21 15:10:00,7.45,7.45,7.44,7.44,53900.0,4.7274,4.7274,4.7211,4.7211,53900.0
2013-03-21 15:20:00,7.44,7.45,7.44,7.45,35500.0,4.7211,4.7274,4.7211,4.7274,35500.0
2013-03-21 15:30:00,7.44,7.45,7.44,7.45,85700.0,4.7211,4.7274,4.7211,4.7274,85700.0
2013-03-21 15:40:00,7.44,7.45,7.42,7.43,834300.0,4.7211,4.7274,4.7084,4.7148,834300.0
2013-03-21 15:50:00,7.43,7.45,7.42,7.45,1065400.0,4.7148,4.7274,4.7084,4.7274,1065400.0
2013-03-22 09:30:00,7.45,7.48,7.44,7.45,207100.0,4.7274,4.7465,4.7211,4.7274,207100.0
2013-03-22 09:40:00,7.45,7.45,7.42,7.43,372600.0,4.7274,4.7274,4.7084,4.7148,372600.0
2013-03-22 09:50:00,7.43,7.43,7.41,7.43,242400.0,4.7148,4.7148,4.7021,4.7148,242400.0
2013-03-22 10:00:00,7.43,7.43,7.4,7.43,1262700.0,4.7148,4.7148,4.6957,4.7148,1262700.0
2013-03-22 10:10:00,7.43,7.44,7.39,7.4,753800.0,4.7148,4.7211,4.6894,4.6957,753800.0
2013-03-22 10:20:00,7.4,7.41,7.39,7.4,407800.0,4.6957,4.7021,4.6894,4.6957,407800.0
2013-03-22 10:30:00,7.4,7.41,7.39,7.41,191800.0,4.6957,4.7021,4.6894,4.7021,191800.0
2013-03-22 10:40:00,7.41,7.41,7.38,7.38,376800.0,4.7021,4.7021,4.683,4.683,376800.0
2013-03-22 10:50:00,7.38,7.4,7.38,7.4,367200.0,4.683,4.6957,4.683,4.6957,367200.0
2013-03-22 11:00:00,7.4,7.41,7.37,7.38,1641800.0,4.6957,4.7021,4.6767,4.683,1641800.0
2013-03-22 11:10:00,7.38,7.4,7.37,7.4,1038700.0,4.683,4.6957,4.6767,4.6957,1038700.0
2013-03-22 11:20:00,7.4,7.41,7.39,7.41,648600.0,4.6957,4.7021,4.6894,4.7021,648600.0
2013-03-22 11:30:00,7.41,7.41,7.39,7.4,201600.0,4.7021,4.7021,4.6894,4.6957,201600.0
2013-03-22 11:40:00,7.4,7.41,7.39,7.41,103200.0,4.6957,4.7021,4.6894,4.7021,103200.0
2013-03-22 11:50:00,7.41,7.42,7.4,7.41,278800.0,4.7021,4.7084,4.6957,4.7021,278800.0
2013-03-22 12:00:00,7.41,7.42,7.4,7.41,253200.0,4.7021,4.7084,4.6957,4.7021,253200.0
2013-03-22 12:10:00,7.41,7.41,7.4,7.41,557400.0,4.7021,4.7021,4.6957,4.7021,557400.0
2013-03-22 12:20:00,7.41,7.41,7.39,7.4,203500.0,4.7021,4.7021,4.6894,4.6957,203500.0
2013-03-22 12:30:00,7.4,7.4,7.39,7.4,1189500.0,4.6957,4.6957,4.6894,4.6957,1189500.0
2013-03-22 12:40:00,7.39,7.39,7.37,7.38,297600.0,4.6894,4.6894,4.6767,4.683,297600.0
2013-03-22 12:50:00,7.38,7.38,7.37,7.38,842200.0,4.683,4.683,4.6767,4.683,842200.0
2013-03-22 13:00:00,7.38,7.39,7.35,7.38,2169400.0,4.683,4.6894,4.664,4.683,2169400.0
2013-03-22 13:10:00,7.38,7.39,7.37,7.38,146300.0,4.683,4.6894,4.6767,4.683,146300.0
2013-03-22 13:20:00,7.38,7.38,7.36,7.38,932500.0,4.683,4.683,4.6703,4.683,932500.0
2013-03-22 13:30:00,7.38,7.38,7.35,7.37,333800.0,4.683,4.683,4.664,4.6767,333800.0
2013-03-22 13:40:00,7.37,7.37,7.36,7.37,104000.0,4.6767,4.6767,4.6703,4.6767,104000.0
2013-03-22 13:50:00,7.37,7.38,7.36,7.37,187700.0,4.6767,4.683,4.6703,4.6767,187700.0
2013-03-22 14:00:00,7.37,7.37,7.36,7.37,551500.0,4.6767,4.6767,4.6703,4.6767,551500.0
2013-03-22 14:10:00,7.37,7.37,7.35,7.36,1217800.0,4.6767,4.6767,4.664,4.6703,1217800.0
2013-03-22 14:20:00,7.36,7.37,7.34,7.37,1670300.0,4.6703,4.6767,4.6576,4.6767,1670300.0
2013-03-22 14:30:00,7.37,7.38,7.36,7.37,360100.0,4.6767,4.683,4.6703,4.6767,360100.0
2013-03-22 14:40:00,7.37,7.38,7.37,7.37,191300.0,4.6767,4.683,4.6767,4.6767,191300.0
2013-03-22 14:50:00,7.38,7.38,7.37,7.38,61700.0,4.683,4.683,4.6767,4.683,61700.0
2013-03-22 15:00:00,7.38,7.38,7.36,7.37,76100.0,4.683,4.683,4.6703,4.6767,76100.0
2013-03-22 15:10:00,7.37,7.37,7.36,7.37,83700.0,4.6767,4.6767,4.6703,4.6767,83700.0
2013-03-22 15:20:00,7.37,7.38,7.36,7.37,323700.0,4.6767,4.683,4.6703,4.6767,323700.0
2013-03-22 15:30:00,7.37,7.38,7.36,7.38,412100.0,4.6767,4.683,4.6703,4.683,412100.0
2013-03-22 15:40:00,7.38,7.38,7.36,7.37,256400.0,4.683,4.683,4.6703,4.6767,256400.0
2013-03-22 15:50:00,7.37,7.38,7.36,7.38,1469400.0,4.6767,4.683,4.6703,4.683,1469400.0
2013-03-25 09:30:00,7.41,7.42,7.38,7.4,467500.0,4.7021,4.7084,4.683,4.6957,467500.0
2013-03-25 09:40:00,7.4,7.41,7.38,7.39,495000.0,4.6957,4.7021,4.683,4.6894,495000.0
2013-03-25 09:50:00,7.39,7.4,7.39,7.4,69900.0,4.6894,4.6957,4.6894,4.6957,69900.0
2013-03-25 10:00:00,7.4,7.4,7.39,7.4,104600.0,4.6957,4.6957,4.6894,4.6957,104600.0
2013-03-25 10:10:00,7.39,7.4,7.39,7.4,98600.0,4.6894,4.6957,4.6894,4.6957,98600.0
2013-03-25 10:20:00,7.4,7.4,7.37,7.38,353500.0,4.6957,4.6957,4.6767,4.683,353500.0
2013-03-25 10:30:00,7.37,7.38,7.37,7.38,99600.0,4.6767,4.683,4.6767,4.683,99600.0
2013-03-25 10:40:00,7.38,7.38,7.35,7.36,219200.0,4.683,4.683,4.664,4.6703,219200.0
2013-03-25 10:50:00,7.36,7.37,7.35,7.36,185300.0,4.6703,4.6767,4.664,4.6703,185300.0
2013-03-25 11:00:00,7.36,7.37,7.35,7.37,233700.0,4.6703,4.6767,4.664,4.6767,233700.0
2013-03-25 11:10:00,7.37,7.38,7.36,7.38,328900.0,4.6767,4.683,4.6703,4.683,328900.0
2013-03-25 11:20:00,7.38,7.38,7.36,7.38,372100.0,4.683,4.683,4.6703,4.683,372100.0
2013-03-25 11:30:00,7.38,7.39,7.38,7.39,100800.0,4.683,4.6894,4.683,4.6894,100800.0
2013-03-25 11:40:00,7.39,7.4,7.38,7.4,462800.0,4.6894,4.6957,4.683,4.6957,462800.0
2013-03-25 11:50:00,7.4,7.41,7.39,7.4,135400.0,4.6957,4.7021,4.6894,4.6957,135400.0
2013-03-25 12:00:00,7.4,7.4,7.38,7.38,105900.0,4.6957,4.6957,4.683,4.683,105900.0
2013-03-25 12:10:00,7.38,7.39,7.38,7.39,58100.0,4.683,4.6894,4.683,4.6894,58100.0
2013-03-25 12:20:00,7.39,7.39,7.36,7.36,97300.0,4.6894,4.6894,4.6703,4.6703,97300.0
2013-03-25 12:30:00,7.36,7.38,7.36,7.36,146800.0,4.6703,4.683,4.6703,4.6703,146800.0
2013-03-25 12:40:00,7.37,7.37,7.36,7.36,64700.0,4.6767,4.6767,4.6703,4.6703,64700.0
2013-03-25 12:50:00,7.36,7.37,7.35,7.35,63100.0,4.6703,4.6767,4.664,4.664,63100.0
2013-03-25 13:00:00,7.36,7.36,7.33,7.33,319100.0,4.6703,4.6703,4.6513,4.6513,319100.0
2013-03-25 13:10:00,7.33,7.35,7.32,7.35,238900.0,4.6513,4.664,4.645,4.664,238900.0
2013-03-25 13:20:00,7.34,7.37,7.34,7.36,87100.0,4.6576,4.6767,4.6576,4.6703,87100.0
2013-03-25 13:30:00,7.36,7.37,7.34,7.34,109800.0,4.6703,4.6767,4.6576,4.6576,109800.0
2013-03-25 13:40:00,7.34,7.38,7.34,7.38,194000.0,4.6576,4.683,4.6576,4.683,194000.0
2013-03-25 13:50:00,7.38,7.39,7.37,7.37,248600.0,4.683,4.6894,4.6767,4.6767,248600.0
2013-03-25 14:00:00,7.37,7.38,7.37,7.37,91900.0,4.6767,4.683,4.6767,4.6767,91900.0
2013-03-25 14:10:00,7.37,7.38,7.36,7.37,110900.0,4.6767,4.683,4.6703,4.6767,110900.0
2013-03-25 14:20:00,7.38,7.39,7.37,7.37,137600.0,4.683,4.6894,4.6767,4.6767,137600.0
2013-03-25 14:30:00,7.37,7.38,7.36,7.36,188100.0,4.6767,4.683,4.6703,4.6703,188100.0
2013-03-25 14:40:00,7.37,7.38,7.36,7.37,111300.0,4.6767,4.683,4.6703,4.6767,111300.0
2013-03-25 14:50:00,7.37,7.38,7.37,7.37,47500.0,4.6767,4.683,4.6767,4.6767,47500.0
2013-03-25 15:00:00,7.38,7.38,7.36,7.36,283500.0,4.683,4.683,4.6703,4.6703,283500.0
2013-03-25 15:10:00,7.36,7.38,7.36,7.36,225700.0,4.6703,4.683,4.6703,4.6703,225700.0
2013-03-25 15:20:00,7.36,7.37,7.34,7.34,192200.0,4.6703,4.6767,4.6576,4.6576,192200.0
2013-03-25 15:30:00,7.34,7.36,7.34,7.36,216600.0,4.6576,4.6703,4.6576,4.6703,216600.0
2013-03-25 15:40:00,7.36,7.37,7.35,7.37,265600.0,4.6703,4.6767,4.664,4.6767,265600.0
2013-03-25 15:50:00,7.37,7.37,7.34,7.35,1000300.0,4.6767,4.6767,4.6576,4.664,1000300.0
2013-03-26 09:30:00,7.41,7.41,7.36,7.37,115400.0,4.7021,4.7021,4.6703,4.6767,115400.0
2013-03-26 09:40:00,7.38,7.41,7.37,7.41,265700.0,4.683,4.7021,4.6767,4.7021,265700.0
2013-03-26 09:50:00,7.41,7.41,7.38,7.4,229500.0,4.7021,4.7021,4.683,4.6957,229500.0
2013-03-26 10:00:00,7.39,7.41,7.39,7.41,189800.0,4.6894,4.7021,4.6894,4.7021,189800.0
2013-03-26 10:10:00,7.41,7.43,7.4,7.4,1071500.0,4.7021,4.7148,4.6957,4.6957,1071500.0
2013-03-26 10:20:00,7.41,7.44,7.4,7.42,1008900.0,4.7021,4.7211,4.6957,4.7084,1008900.0
2013-03-26 10:30:00,7.42,7.43,7.41,7.42,306000.0,4.7084,4.7148,4.7021,4.7084,306000.0
2013-03-26 10:40:00,7.43,7.43,7.41,7.41,801400.0,4.7148,4.7148,4.7021,4.7021,801400.0
2013-03-26 10:50:00,7.41,7.44,7.41,7.43,532400.0,4.7021,4.7211,4.7021,4.7148,532400.0
2013-03-26 11:00:00,7.44,7.45,7.42,7.44,407500.0,4.7211,4.7274,4.7084,4.7211,407500.0
2013-03-26 11:10:00,7.45,7.45,7.44,7.45,145000.0,4.7274,4.7274,4.7211,4.7274,145000.0
2013-03-26 11:20:00,7.44,7.45,7.44,7.45,54000.0,4.7211,4.7274,4.7211,4.7274,54000.0
2013-03-26 11:30:00,7.44,7.46,7.44,7.46,298000.0,4.7211,4.7338,4.7211,4.7338,298000.0
2013-03-26 11:40:00,7.46,7.48,7.45,7.48,144900.0,4.7338,4.7465,4.7274,4.7465,144900.0
2013-03-26 11:50:00,7.47,7.48,7.45,7.45,293300.0,4.7401,4.7465,4.7274,4.7274,293300.0
2013-03-26 12:00:00,7.45,7.46,7.44,7.46,101700.0,4.7274,4.7338,4.7211,4.7338,101700.0
2013-03-26 12:10:00,7.46,7.47,7.44,7.44,549500.0,4.7338,4.7401,4.7211,4.7211,549500.0
2013-03-26 12:20:00,7.45,7.45,7.44,7.45,18900.0,4.7274,4.7274,4.7211,4.7274,18900.0
2013-03-26 12:30:00,7.45,7.45,7.44,7.45,13200.0,4.7274,4.7274,4.7211,4.7274,13200.0
2013-03-26 12:40:00,7.45,7.45,7.44,7.45,22600.0,4.7274,4.7274,4.7211,4.7274,22600.0
2013-03-26 12:50:00,7.44,7.45,7.42,7.42,222100.0,4.7211,4.7274,4.7084,4.7084,222100.0
2013-03-26 13:00:00,7.42,7.44,7.42,7.44,131300.0,4.7084,4.7211,4.7084,4.7211,131300.0
2013-03-26 13:10:00,7.44,7.44,7.43,7.44,33400.0,4.7211,4.7211,4.7148,4.7211,33400.0
2013-03-26 13:20:00,7.44,7.44,7.43,7.44,290300.0,4.7211,4.7211,4.7148,4.7211,290300.0
2013-03-26 13:30:00,7.44,7.44,7.42,7.42,109400.0,4.7211,4.7211,4.7084,4.7084,109400.0
2013-03-26 13:40:00,7.43,7.43,7.42,7.42,52600.0,4.7148,4.7148,4.7084,4.7084,52600.0
2013-03-26 13:50:00,7.43,7.43,7.42,7.43,22300.0,4.7148,4.7148,4.7084,4.7148,22300.0
2013-03-26 14:00:00,7.43,7.44,7.42,7.44,68400.0,4.7148,4.7211,4.7084,4.7211,68400.0
2013-03-26 14:10:00,7.44,7.44,7.43,7.44,30300.0,4.7211,4.7211,4.7148,4.7211,30300.0
2013-03-26 14:20:00,7.44,7.44,7.43,7.44,42000.0,4.7211,4.7211,4.7148,4.7211,42000.0
2013-03-26 14:30:00,7.44,7.45,7.43,7.45,69300.0,4.7211,4.7274,4.7148,4.7274,69300.0
2013-03-26 14:40:00,7.45,7.45,7.44,7.45,80700.0,4.7274,4.7274,4.7211,4.7274,80700.0
2013-03-26 14:50:00,7.45,7.45,7.44,7.45,40500.0,4.7274,4.7274,4.7211,4.7274,40500.0
2013-03-26 15:00:00,7.45,7.46,7.44,7.45,252000.0,4.7274,4.7338,4.7211,4.7274,252000.0
2013-03-26 15:10:00,7.46,7.46,7.45,7.46,78600.0,4.7338,4.7338,4.7274,4.7338,78600.0
2013-03-26 15:20:00,7.46,7.46,7.45,7.45,54900.0,4.7338,4.7338,4.7274,4.7274,54900.0
2013-03-26 15:30:00,7.46,7.47,7.45,7.47,175100.0,4.7338,4.7401,4.7274,4.7401,175100.0
2013-03-26 15:40:00,7.46,7.47,7.46,7.47,132100.0,4.7338,4.7401,4.7338,4.7401,132100.0
2013-03-26 15:50:00,7.47,7.48,7.46,7.48,594800.0,4.7401,4.7465,4.7338,4.7465,594800.0
2013-03-27 09:30:00,7.4,7.44,7.4,7.42,240100.0,4.6957,4.7211,4.6957,4.7084,240100.0
2013-03-27 09:40:00,7.42,7.43,7.4,7.4,223200.0,4.7084,4.7148,4.6957,4.6957,223200.0
2013-03-27 09:50:00,7.41,7.41,7.37,7.37,240800.0,4.7021,4.7021,4.6767,4.6767,240800.0
2013-03-27 10:00:00,7.37,7.41,7.37,7.37,488200.0,4.6767,4.7021,4.6767,4.6767,488200.0
2013-03-27 10:10:00,7.38,7.39,7.36,7.37,406900.0,4.683,4.6894,4.6703,4.6767,406900.0
2013-03-27 10:20:00,7.37,7.41,7.37,7.41,183200.0,4.6767,4.7021,4.6767,4.7021,183200.0
2013-03-27 10:30:00,7.4,7.41,7.39,7.41,71800.0,4.6957,4.7021,4.6894,4.7021,71800.0
2013-03-27 10:40:00,7.41,7.43,7.41,7.43,103400.0,4.7021,4.7148,4.7021,4.7148,103400.0
2013-03-27 10:50:00,7.43,7.43,7.42,7.42,41000.0,4.7148,4.7148,4.7084,4.7084,41000.0
2013-03-27 11:00:00,7.43,7.43,7.4,7.4,63300.0,4.7148,4.7148,4.6957,4.6957,63300.0
2013-03-27 11:10:00,7.4,7.42,7.4,7.42,108100.0,4.6957,4.7084,4.6957,4.7084,108100.0
2013-03-27 11:20:00,7.42,7.42,7.41,7.42,51500.0,4.7084,4.7084,4.7021,4.7084,51500.0
2013-03-27 11:30:00,7.41,7.42,7.41,7.42,16900.0,4.7021,4.7084,4.7021,4.7084,16900.0
2013-03-27 11:40:00,7.42,7.42,7.41,7.41,26200.0,4.7084,4.7084,4.7021,4.7021,26200.0
2013-03-27 11:50:00,7.42,7.42,7.4,7.4,58900.0,4.7084,4.7084,4.6957,4.6957,58900.0
2013-03-27 12:00:00,7.4,7.41,7.39,7.4,114600.0,4.6957,4.7021,4.6894,4.6957,114600.0
2013-03-27 12:10:00,7.4,7.4,7.39,7.39,65500.0,4.6957,4.6957,4.6894,4.6894,65500.0
2013-03-27 12:20:00,7.39,7.39,7.37,7.38,137300.0,4.6894,4.6894,4.6767,4.683,137300.0
2013-03-27 12:30:00,7.38,7.4,7.37,7.39,136600.0,4.683,4.6957,4.6767,4.6894,136600.0
2013-03-27 12:40:00,7.4,7.4,7.39,7.4,14700.0,4.6957,4.6957,4.6894,4.6957,14700.0
2013-03-27 12:50:00,7.4,7.4,7.39,7.39,18100.0,4.6957,4.6957,4.6894,4.6894,18100.0
2013-03-27 13:00:00,7.39,7.4,7.37,7.39,175000.0,4.6894,4.6957,4.6767,4.6894,175000.0
2013-03-27 13:10:00,7.39,7.39,7.38,7.39,26900.0,4.6894,4.6894,4.683,4.6894,26900.0
2013-03-27 13:20:00,7.39,7.39,7.38,7.39,24000.0,4.6894,4.6894,4.683,4.6894,24000.0
2013-03-27 13:30:00,7.39,7.39,7.38,7.38,35300.0,4.6894,4.6894,4.683,4.683,35300.0
2013-03-27 13:40:00,7.38,7.4,7.38,7.4,91100.0,4.683,4.6957,4.683,4.6957,91100.0
2013-03-27 13:50:00,7.4,7.4,7.39,7.39,43300.0,4.6957,4.6957,4.6894,4.6894,43300.0
2013-03-27 14:00:00,7.4,7.42,7.39,7.42,149000.0,4.6957,4.7084,4.6894,4.7084,149000.0
2013-03-27 14:10:00,7.42,7.42,7.41,7.42,17100.0,4.7084,4.7084,4.7021,4.7084,17100.0
2013-03-27 14:20:00,7.42,7.43,7.41,7.42,77000.0,4.7084,4.7148,4.7021,4.7084,77000.0
2013-03-27 14:30:00,7.42,7.43,7.41,7.41,72000.0,4.7084,4.7148,4.7021,4.7021,72000.0
2013-03-27 14:40:00,7.42,7.43,7.41,7.42,77600.0,4.7084,4.7148,4.7021,4.7084,77600.0
2013-03-27 14:50:00,7.42,7.43,7.42,7.42,42900.0,4.7084,4.7148,4.7084,4.7084,42900.0
2013-03-27 15:00:00,7.42,7.43,7.41,7.43,207700.0,4.7084,4.7148,4.7021,4.7148,207700.0
2013-03-27 15:10:00,7.43,7.44,7.42,7.44,138700.0,4.7148,4.7211,4.7084,4.7211,138700.0
2013-03-27 15:20:00,7.44,7.44,7.43,7.44,130000.0,4.7211,4.7211,4.7148,4.7211,130000.0
2013-03-27 15:30:00,7.44,7.44,7.43,7.43,53000.0,4.7211,4.7211,4.7148,4.7148,53000.0
2013-03-27 15:40:00,7.44,7.44,7.42,7.42,217500.0,4.7211,4.7211,4.7084,4.7084,217500.0
2013-03-27 15:50:00,7.42,7.43,7.41,7.42,542600.0,4.7084,4.7148,4.7021,4.7084,542600.0
2013-03-28 09:30:00,7.4,7.46,7.4,7.44,304500.0,4.6957,4.7338,4.6957,4.7211,304500.0
2013-03-28 09:40:00,7.44,7.45,7.43,7.43,189900.0,4.7211,4.7274,4.7148,4.7148,189900.0
2013-03-28 09:50:00,7.44,7.45,7.43,7.44,70300.0,4.7211,4.7274,4.7148,4.7211,70300.0
2013-03-28 10:00:00,7.45,7.45,7.44,7.45,38500.0,4.7274,4.7274,4.7211,4.7274,38500.0
2013-03-28 10:10:00,7.45,7.45,7.42,7.43,135800.0,4.7274,4.7274,4.7084,4.7148,135800.0
2013-03-28 10:20:00,7.43,7.44,7.42,7.44,73500.0,4.7148,4.7211,4.7084,4.7211,73500.0
2013-03-28 10:30:00,7.44,7.45,7.43,7.43,75000.0,4.7211,4.7274,4.7148,4.7148,75000.0
2013-03-28 10:40:00,7.44,7.44,7.42,7.42,70800.0,4.7211,4.7211,4.7084,4.7084,70800.0
2013-03-28 10:50:00,7.43,7.44,7.42,7.43,90600.0,4.7148,4.7211,4.7084,4.7148,90600.0
2013-03-28 11:00:00,7.43,7.43,7.41,7.41,56400.0,4.7148,4.7148,4.7021,4.7021,56400.0
2013-03-28 11:10:00,7.42,7.42,7.41,7.42,9800.0,4.7084,4.7084,4.7021,4.7084,9800.0
2013-03-28 11:20:00,7.42,7.42,7.4,7.42,120900.0,4.7084,4.7084,4.6957,4.7084,120900.0
2013-03-28 11:30:00,7.42,7.43,7.42,7.42,62100.0,4.7084,4.7148,4.7084,4.7084,62100.0
2013-03-28 11:40:00,7.42,7.43,7.4,7.4,67400.0,4.7084,4.7148,4.6957,4.6957,67400.0
2013-03-28 11:50:00,7.4,7.42,7.4,7.42,34900.0,4.6957,4.7084,4.6957,4.7084,34900.0
2013-03-28 12:00:00,7.42,7.42,7.4,7.4,69100.0,4.7084,4.7084,4.6957,4.6957,69100.0
2013-03-28 12:10:00,7.4,7.41,7.4,7.4,80000.0,4.6957,4.7021,4.6957,4.6957,80000.0
2013-03-28 12:20:00,7.4,7.41,7.39,7.39,36100.0,4.6957,4.7021,4.6894,4.6894,36100.0
2013-03-28 12:30:00,7.39,7.4,7.39,7.39,25600.0,4.6894,4.6957,4.6894,4.6894,25600.0
2013-03-28 12:40:00,7.39,7.41,7.39,7.41,109900.0,4.6894,4.7021,4.6894,4.7021,109900.0
2013-03-28 12:50:00,7.41,7.41,7.4,7.41,7200.0,4.7021,4.7021,4.6957,4.7021,7200.0
2013-03-28 13:00:00,7.41,7.41,7.4,7.41,14200.0,4.7021,4.7021,4.6957,4.7021,14200.0
2013-03-28 13:10:00,7.41,7.41,7.4,7.4,15800.0,4.7021,4.7021,4.6957,4.6957,15800.0
2013-03-28 13:20:00,7.41,7.41,7.4,7.41,15200.0,4.7021,4.7021,4.6957,4.7021,15200.0
2013-03-28 13:30:00,7.41,7.41,7.4,7.41,19200.0,4.7021,4.7021,4.6957,4.7021,19200.0
2013-03-28 13:40:00,7.41,7.41,7.4,7.41,16500.0,4.7021,4.7021,4.6957,4.7021,16500.0
2013-03-28 13:50:00,7.41,7.41,7.4,7.4,11000.0,4.7021,4.7021,4.6957,4.6957,11000.0
2013-03-28 14:00:00,7.41,7.42,7.41,7.42,33700.0,4.7021,4.7084,4.7021,4.7084,33700.0
2013-03-28 14:10:00,7.42,7.42,7.41,7.41,31300.0,4.7084,4.7084,4.7021,4.7021,31300.0
2013-03-28 14:20:00,7.42,7.42,7.41,7.42,9600.0,4.7084,4.7084,4.7021,4.7084,9600.0
2013-03-28 14:30:00,7.42,7.42,7.41,7.42,21400.0,4.7084,4.7084,4.7021,4.7084,21400.0
2013-03-28 14:40:00,7.42,7.42,7.41,7.42,27800.0,4.7084,4.7084,4.7021,4.7084,27800.0
2013-03-28 14:50:00,7.42,7.42,7.41,7.42,25400.0,4.7084,4.7084,4.7021,4.7084,25400.0
2013-03-28 15:00:00,7.41,7.42,7.4,7.4,163000.0,4.7021,4.7084,4.6957,4.6957,163000.0
2013-03-28 15:10:00,7.4,7.41,7.4,7.41,83900.0,4.6957,4.7021,4.6957,4.7021,83900.0
2013-03-28 15:20:00,7.4,7.42,7.4,7.42,254700.0,4.6957,4.7084,4.6957,4.7084,254700.0
2013-03-28 15:30:00,7.42,7.43,7.41,7.43,138000.0,4.7084,4.7148,4.7021,4.7148,138000.0
2013-03-28 15:40:00,7.43,7.43,7.42,7.43,103200.0,4.7148,4.7148,4.7084,4.7148,103200.0
2013-03-28 15:50:00,7.43,7.44,7.36,7.38,1940300.0,4.7148,4.7211,4.6703,4.683,1940300.0
2013-04-01 09:30:00,7.4,7.43,7.4,7.42,376600.0,4.6957,4.7148,4.6957,4.7084,376600.0
2013-04-01 09:40:00,7.42,7.44,7.42,7.42,123300.0,4.7084,4.7211,4.7084,4.7084,123300.0
2013-04-01 09:50:00,7.42,7.43,7.41,7.42,257700.0,4.7084,4.7148,4.7021,4.7084,257700.0
2013-04-01 10:00:00,7.42,7.43,7.39,7.41,283800.0,4.7084,4.7148,4.6894,4.7021,283800.0
2013-04-01 10:10:00,7.41,7.41,7.4,7.41,131800.0,4.7021,4.7021,4.6957,4.7021,131800.0
2013-04-01 10:20:00,7.41,7.41,7.38,7.38,77100.0,4.7021,4.7021,4.683,4.683,77100.0
2013-04-01 10:30:00,7.38,7.39,7.36,7.37,260100.0,4.683,4.6894,4.6703,4.6767,260100.0
2013-04-01 10:40:00,7.37,7.37,7.34,7.35,189300.0,4.6767,4.6767,4.6576,4.664,189300.0
2013-04-01 10:50:00,7.35,7.35,7.32,7.32,232600.0,4.664,4.664,4.645,4.645,232600.0
2013-04-01 11:00:00,7.32,7.34,7.32,7.34,75300.0,4.645,4.6576,4.645,4.6576,75300.0
2013-04-01 11:10:00,7.34,7.34,7.33,7.34,83300.0,4.6576,4.6576,4.6513,4.6576,83300.0
2013-04-01 11:20:00,7.34,7.35,7.33,7.33,140300.0,4.6576,4.664,4.6513,4.6513,140300.0
2013-04-01 11:30:00,7.33,7.34,7.33,7.33,54500.0,4.6513,4.6576,4.6513,4.6513,54500.0
2013-04-01 11:40:00,7.33,7.34,7.33,7.34,9800.0,4.6513,4.6576,4.6513,4.6576,9800.0
2013-04-01 11:50:00,7.33,7.34,7.33,7.33,34100.0,4.6513,4.6576,4.6513,4.6513,34100.0
2013-04-01 12:00:00,7.34,7.34,7.33,7.33,17900.0,4.6576,4.6576,4.6513,4.6513,17900.0
2013-04-01 12:10:00,7.33,7.34,7.33,7.34,48000.0,4.6513,4.6576,4.6513,4.6576,48000.0
2013-04-01 12:20:00,7.33,7.35,7.33,7.34,155100.0,4.6513,4.664,4.6513,4.6576,155100.0
2013-04-01 12:30:00,7.34,7.34,7.33,7.34,6800.0,4.6576,4.6576,4.6513,4.6576,6800.0
2013-04-01 12:40:00,7.34,7.34,7.32,7.34,159700.0,4.6576,4.6576,4.645,4.6576,159700.0
2013-04-01 12:50:00,7.33,7.35,7.33,7.34,225600.0,4.6513,4.664,4.6513,4.6576,225600.0
2013-04-01 13:00:00,7.33,7.36,7.33,7.36,188200.0,4.6513,4.6703,4.6513,4.6703,188200.0
2013-04-01 13:10:00,7.35,7.36,7.35,7.36,21500.0,4.664,4.6703,4.664,4.6703,21500.0
2013-04-01 13:20:00,7.35,7.37,7.35,7.37,58700.0,4.664,4.6767,4.664,4.6767,58700.0
2013-04-01 13:30:00,7.37,7.37,7.36,7.37,32100.0,4.6767,4.6767,4.6703,4.6767,32100.0
2013-04-01 13:40:00,7.37,7.37,7.36,7.36,60900.0,4.6767,4.6767,4.6703,4.6703,60900.0
2013-04-01 13:50:00,7.37,7.37,7.35,7.35,70900.0,4.6767,4.6767,4.664,4.664,70900.0
2013-04-01 14:00:00,7.36,7.36,7.35,7.35,98200.0,4.6703,4.6703,4.664,4.664,98200.0
2013-04-01 14:10:00,7.36,7.36,7.35,7.36,22500.0,4.6703,4.6703,4.664,4.6703,22500.0
2013-04-01 14:20:00,7.36,7.36,7.35,7.35,30000.0,4.6703,4.6703,4.664,4.664,30000.0
2013-04-01 14:30:00,7.35,7.36,7.34,7.35,66300.0,4.664,4.6703,4.6576,4.664,66300.0
2013-04-01 14:40:00,7.35,7.35,7.34,7.35,15700.0,4.664,4.664,4.6576,4.664,15700.0
2013-04-01 14:50:00,7.35,7.35,7.34,7.35,29000.0,4.664,4.664,4.6576,4.664,29000.0
2013-04-01 15:00:00,7.34,7.35,7.31,7.32,396200.0,4.6576,4.664,4.6386,4.645,396200.0
2013-04-01 15:10:00,7.32,7.32,7.31,7.31,47100.0,4.645,4.645,4.6386,4.6386,47100.0
2013-04-01 15:20:00,7.31,7.33,7.31,7.32,483200.0,4.6386,4.6513,4.6386,4.645,483200.0
2013-04-01 15:30:00,7.33,7.33,7.32,7.33,87900.0,4.6513,4.6513,4.645,4.6513,87900.0
2013-04-01 15:40:00,7.32,7.33,7.32,7.33,86900.0,4.645,4.6513,4.645,4.6513,86900.0
2013-04-01 15:50:00,7.33,7.34,7.32,7.33,1210800.0,4.6513,4.6576,4.645,4.6513,1210800.0
2013-04-02 09:30:00,7.33,7.36,7.31,7.34,425800.0,4.6513,4.6703,4.6386,4.6576,425800.0
2013-04-02 09:40:00,7.35,7.35,7.32,7.33,505500.0,4.664,4.664,4.645,4.6513,505500.0
2013-04-02 09:50:00,7.33,7.34,7.33,7.33,39000.0,4.6513,4.6576,4.6513,4.6513,39000.0
2013-04-02 10:00:00,7.33,7.35,7.33,7.33,322900.0,4.6513,4.664,4.6513,4.6513,322900.0
2013-04-02 10:10:00,7.33,7.33,7.29,7.29,287400.0,4.6513,4.6513,4.6259,4.6259,287400.0
2013-04-02 10:20:00,7.29,7.3,7.27,7.3,332300.0,4.6259,4.6323,4.6132,4.6323,332300.0
2013-04-02 10:30:00,7.29,7.3,7.27,7.29,222700.0,4.6259,4.6323,4.6132,4.6259,222700.0
2013-04-02 10:40:00,7.29,7.3,7.28,7.29,131900.0,4.6259,4.6323,4.6196,4.6259,131900.0
2013-04-02 10:50:00,7.29,7.31,7.29,7.31,332300.0,4.6259,4.6386,4.6259,4.6386,332300.0
2013-04-02 11:00:00,7.31,7.31,7.28,7.29,356700.0,4.6386,4.6386,4.6196,4.6259,356700.0
2013-04-02 11:10:00,7.29,7.3,7.29,7.29,113700.0,4.6259,4.6323,4.6259,4.6259,113700.0
2013-04-02 11:20:00,7.3,7.32,7.29,7.31,212500.0,4.6323,4.645,4.6259,4.6386,212500.0
2013-04-02 11:30:00,7.32,7.32,7.3,7.31,126800.0,4.645,4.645,4.6323,4.6386,126800.0
2013-04-02 11:40:00,7.3,7.31,7.29,7.29,76500.0,4.6323,4.6386,4.6259,4.6259,76500.0
2013-04-02 11:50:00,7.29,7.3,7.29,7.29,84800.0,4.6259,4.6323,4.6259,4.6259,84800.0
2013-04-02 12:00:00,7.29,7.3,7.28,7.3,95300.0,4.6259,4.6323,4.6196,4.6323,95300.0
2013-04-02 12:10:00,7.3,7.3,7.29,7.3,41800.0,4.6323,4.6323,4.6259,4.6323,41800.0
2013-04-02 12:20:00,7.3,7.3,7.29,7.3,21600.0,4.6323,4.6323,4.6259,4.6323,21600.0
2013-04-02 12:30:00,7.29,7.32,7.29,7.3,399300.0,4.6259,4.645,4.6259,4.6323,399300.0
2013-04-02 12:40:00,7.31,7.31,7.3,7.31,43800.0,4.6386,4.6386,4.6323,4.6386,43800.0
2013-04-02 12:50:00,7.31,7.31,7.3,7.31,21200.0,4.6386,4.6386,4.6323,4.6386,21200.0
2013-04-02 13:00:00,7.31,7.31,7.3,7.31,17800.0,4.6386,4.6386,4.6323,4.6386,17800.0
2013-04-02 13:10:00,7.3,7.31,7.29,7.29,101000.0,4.6323,4.6386,4.6259,4.6259,101000.0
2013-04-02 13:20:00,7.29,7.3,7.29,7.3,30200.0,4.6259,4.6323,4.6259,4.6323,30200.0
2013-04-02 13:30:00,7.3,7.3,7.29,7.3,35600.0,4.6323,4.6323,4.6259,4.6323,35600.0
2013-04-02 13:40:00,7.3,7.3,7.29,7.3,42400.0,4.6323,4.6323,4.6259,4.6323,42400.0
2013-04-02 13:50:00,7.29,7.3,7.29,7.3,86300.0,4.6259,4.6323,4.6259,4.6323,86300.0
2013-04-02 14:00:00,7.3,7.31,7.29,7.3,67500.0,4.6323,4.6386,4.6259,4.6323,67500.0
2013-04-02 14:10:00,7.31,7.31,7.29,7.29,59900.0,4.6386,4.6386,4.6259,4.6259,59900.0
2013-04-02 14:20:00,7.29,7.3,7.29,7.29,58900.0,4.6259,4.6323,4.6259,4.6259,58900.0
2013-04-02 14:30:00,7.29,7.3,7.28,7.29,109800.0,4.6259,4.6323,4.6196,4.6259,109800.0
2013-04-02 14:40:00,7.29,7.29,7.28,7.28,34900.0,4.6259,4.6259,4.6196,4.6196,34900.0
2013-04-02 14:50:00,7.29,7.29,7.27,7.27,187300.0,4.6259,4.6259,4.6132,4.6132,187300.0
2013-04-02 15:00:00,7.27,7.29,7.27,7.29,138500.0,4.6132,4.6259,4.6132,4.6259,138500.0
2013-04-02 15:10:00,7.29,7.29,7.27,7.27,80200.0,4.6259,4.6259,4.6132,4.6132,80200.0
2013-04-02 15:20:00,7.27,7.28,7.27,7.27,77700.0,4.6132,4.6196,4.6132,4.6132,77700.0
2013-04-02 15:30:00,7.27,7.28,7.26,7.28,153100.0,4.6132,4.6196,4.6069,4.6196,153100.0
2013-04-02 15:40:00,7.28,7.28,7.26,7.27,157300.0,4.6196,4.6196,4.6069,4.6132,157300.0
2013-04-02 15:50:00,7.27,7.28,7.26,7.27,544400.0,4.6132,4.6196,4.6069,4.6132,544400.0
2013-04-03 09:30:00,7.27,7.32,7.26,7.28,274700.0,4.6132,4.645,4.6069,4.6196,274700.0
2013-04-03 09:40:00,7.27,7.28,7.23,7.24,371300.0,4.6132,4.6196,4.5878,4.5942,371300.0
2013-04-03 09:50:00,7.24,7.25,7.21,7.24,655000.0,4.5942,4.6005,4.5752,4.5942,655000.0
2013-04-03 10:00:00,7.23,7.24,7.2,7.21,301400.0,4.5878,4.5942,4.5688,4.5752,301400.0
2013-04-03 10:10:00,7.21,7.21,7.19,7.2,469300.0,4.5752,4.5752,4.5625,4.5688,469300.0
2013-04-03 10:20:00,7.21,7.21,7.2,7.21,94000.0,4.5752,4.5752,4.5688,4.5752,94000.0
2013-04-03 10:30:00,7.2,7.22,7.2,7.21,135800.0,4.5688,4.5815,4.5688,4.5752,135800.0
2013-04-03 10:40:00,7.22,7.23,7.21,7.21,361200.0,4.5815,4.5878,4.5752,4.5752,361200.0
2013-04-03 10:50:00,7.22,7.23,7.19,7.19,265900.0,4.5815,4.5878,4.5625,4.5625,265900.0
2013-04-03 11:00:00,7.19,7.2,7.17,7.2,390400.0,4.5625,4.5688,4.5498,4.5688,390400.0
2013-04-03 11:10:00,7.2,7.2,7.18,7.2,160500.0,4.5688,4.5688,4.5561,4.5688,160500.0
2013-04-03 11:20:00,7.2,7.21,7.19,7.21,118200.0,4.5688,4.5752,4.5625,4.5752,118200.0
2013-04-03 11:30:00,7.21,7.22,7.2,7.22,137500.0,4.5752,4.5815,4.5688,4.5815,137500.0
2013-04-03 11:40:00,7.22,7.22,7.2,7.21,153200.0,4.5815,4.5815,4.5688,4.5752,153200.0
2013-04-03 11:50:00,7.21,7.21,7.2,7.21,42100.0,4.5752,4.5752,4.5688,4.5752,42100.0
2013-04-03 12:00:00,7.21,7.21,7.2,7.21,84400.0,4.5752,4.5752,4.5688,4.5752,84400.0
2013-04-03 12:10:00,7.2,7.21,7.2,7.2,104400.0,4.5688,4.5752,4.5688,4.5688,104400.0
2013-04-03 12:20:00,7.2,7.21,7.19,7.19,67800.0,4.5688,4.5752,4.5625,4.5625,67800.0
2013-04-03 12:30:00,7.19,7.2,7.19,7.19,58000.0,4.5625,4.5688,4.5625,4.5625,58000.0
2013-04-03 12:40:00,7.2,7.2,7.17,7.17,162400.0,4.5688,4.5688,4.5498,4.5498,162400.0
2013-04-03 12:50:00,7.17,7.18,7.17,7.18,92100.0,4.5498,4.5561,4.5498,4.5561,92100.0
2013-04-03 13:00:00,7.18,7.2,7.18,7.2,185500.0,4.5561,4.5688,4.5561,4.5688,185500.0
2013-04-03 13:10:00,7.2,7.2,7.18,7.19,156700.0,4.5688,4.5688,4.5561,4.5625,156700.0
2013-04-03 13:20:00,7.19,7.19,7.17,7.18,68500.0,4.5625,4.5625,4.5498,4.5561,68500.0
2013-04-03 13:30:00,7.17,7.18,7.15,7.16,284200.0,4.5498,4.5561,4.5371,4.5434,284200.0
2013-04-03 13:40:00,7.16,7.16,7.15,7.16,59300.0,4.5434,4.5434,4.5371,4.5434,59300.0
2013-04-03 13:50:00,7.16,7.17,7.15,7.17,102800.0,4.5434,4.5498,4.5371,4.5498,102800.0
2013-04-03 14:00:00,7.17,7.17,7.15,7.16,204300.0,4.5498,4.5498,4.5371,4.5434,204300.0
2013-04-03 14:10:00,7.16,7.18,7.16,7.18,143000.0,4.5434,4.5561,4.5434,4.5561,143000.0
2013-04-03 14:20:00,7.18,7.18,7.15,7.15,137700.0,4.5561,4.5561,4.5371,4.5371,137700.0
2013-04-03 14:30:00,7.15,7.18,7.15,7.18,152300.0,4.5371,4.5561,4.5371,4.5561,152300.0
2013-04-03 14:40:00,7.18,7.18,7.16,7.18,240200.0,4.5561,4.5561,4.5434,4.5561,240200.0
2013-04-03 14:50:00,7.18,7.19,7.17,7.18,142800.0,4.5561,4.5625,4.5498,4.5561,142800.0
2013-04-03 15:00:00,7.19,7.19,7.17,7.18,128000.0,4.5625,4.5625,4.5498,4.5561,128000.0
2013-04-03 15:10:00,7.18,7.18,7.17,7.18,79900.0,4.5561,4.5561,4.5498,4.5561,79900.0
2013-04-03 15:20:00,7.17,7.18,7.16,7.16,123700.0,4.5498,4.5561,4.5434,4.5434,123700.0
2013-04-03 15:30:00,7.17,7.17,7.14,7.15,243000.0,4.5498,4.5498,4.5307,4.5371,243000.0
2013-04-03 15:40:00,7.15,7.19,7.14,7.19,404000.0,4.5371,4.5625,4.5307,4.5625,404000.0
2013-04-03 15:50:00,7.19,7.2,7.18,7.18,608500.0,4.5625,4.5688,4.5561,4.5561,608500.0
2013-04-04 09:30:00,7.19,7.22,7.16,7.19,245600.0,4.5625,4.5815,4.5434,4.5625,245600.0
2013-04-04 09:40:00,7.19,7.25,7.19,7.25,420500.0,4.5625,4.6005,4.5625,4.6005,420500.0
2013-04-04 09:50:00,7.25,7.26,7.22,7.23,100900.0,4.6005,4.6069,4.5815,4.5878,100900.0
2013-04-04 10:00:00,7.23,7.25,7.22,7.24,117300.0,4.5878,4.6005,4.5815,4.5942,117300.0
2013-04-04 10:10:00,7.23,7.23,7.21,7.21,77700.0,4.5878,4.5878,4.5752,4.5752,77700.0
2013-04-04 10:20:00,7.21,7.22,7.19,7.2,81500.0,4.5752,4.5815,4.5625,4.5688,81500.0
2013-04-04 10:30:00,7.19,7.21,7.18,7.2,254200.0,4.5625,4.5752,4.5561,4.5688,254200.0
2013-04-04 10:40:00,7.2,7.21,7.19,7.21,110800.0,4.5688,4.5752,4.5625,4.5752,110800.0
2013-04-04 10:50:00,7.21,7.23,7.2,7.23,255300.0,4.5752,4.5878,4.5688,4.5878,255300.0
2013-04-04 11:00:00,7.23,7.23,7.22,7.22,72700.0,4.5878,4.5878,4.5815,4.5815,72700.0
2013-04-04 11:10:00,7.22,7.23,7.22,7.22,57600.0,4.5815,4.5878,4.5815,4.5815,57600.0
2013-04-04 11:20:00,7.23,7.24,7.22,7.23,85800.0,4.5878,4.5942,4.5815,4.5878,85800.0
2013-04-04 11:30:00,7.24,7.24,7.21,7.21,73000.0,4.5942,4.5942,4.5752,4.5752,73000.0
2013-04-04 11:40:00,7.21,7.22,7.21,7.21,54400.0,4.5752,4.5815,4.5752,4.5752,54400.0
2013-04-04 11:50:00,7.21,7.22,7.2,7.2,63200.0,4.5752,4.5815,4.5688,4.5688,63200.0
2013-04-04 12:00:00,7.2,7.21,7.18,7.18,72600.0,4.5688,4.5752,4.5561,4.5561,72600.0
2013-04-04 12:10:00,7.18,7.19,7.18,7.18,21900.0,4.5561,4.5625,4.5561,4.5561,21900.0
2013-04-04 12:20:00,7.18,7.19,7.18,7.18,60300.0,4.5561,4.5625,4.5561,4.5561,60300.0
2013-04-04 12:30:00,7.19,7.19,7.18,7.18,27600.0,4.5625,4.5625,4.5561,4.5561,27600.0
2013-04-04 12:40:00,7.18,7.19,7.17,7.17,128000.0,4.5561,4.5625,4.5498,4.5498,128000.0
2013-04-04 12:50:00,7.17,7.18,7.15,7.18,363700.0,4.5498,4.5561,4.5371,4.5561,363700.0
2013-04-04 13:00:00,7.18,7.19,7.18,7.18,198000.0,4.5561,4.5625,4.5561,4.5561,198000.0
2013-04-04 13:10:00,7.18,7.2,7.17,7.2,145600.0,4.5561,4.5688,4.5498,4.5688,145600.0
2013-04-04 13:20:00,7.2,7.21,7.19,7.21,54500.0,4.5688,4.5752,4.5625,4.5752,54500.0
2013-04-04 13:30:00,7.2,7.22,7.2,7.21,148500.0,4.5688,4.5815,4.5688,4.5752,148500.0
2013-04-04 13:40:00,7.21,7.22,7.21,7.21,82500.0,4.5752,4.5815,4.5752,4.5752,82500.0
2013-04-04 13:50:00,7.21,7.22,7.2,7.22,125600.0,4.5752,4.5815,4.5688,4.5815,125600.0
2013-04-04 14:00:00,7.22,7.22,7.2,7.22,139800.0,4.5815,4.5815,4.5688,4.5815,139800.0
2013-04-04 14:10:00,7.22,7.24,7.21,7.24,314600.0,4.5815,4.5942,4.5752,4.5942,314600.0
2013-04-04 14:20:00,7.24,7.25,7.23,7.24,209400.0,4.5942,4.6005,4.5878,4.5942,209400.0
2013-04-04 14:30:00,7.24,7.24,7.23,7.24,48000.0,4.5942,4.5942,4.5878,4.5942,48000.0
2013-04-04 14:40:00,7.24,7.24,7.23,7.24,76400.0,4.5942,4.5942,4.5878,4.5942,76400.0
2013-04-04 14:50:00,7.24,7.24,7.23,7.24,84400.0,4.5942,4.5942,4.5878,4.5942,84400.0
2013-04-04 15:00:00,7.23,7.24,7.23,7.24,74500.0,4.5878,4.5942,4.5878,4.5942,74500.0
2013-04-04 15:10:00,7.24,7.24,7.23,7.23,95400.0,4.5942,4.5942,4.5878,4.5878,95400.0
2013-04-04 15:20:00,7.24,7.24,7.23,7.23,87100.0,4.5942,4.5942,4.5878,4.5878,87100.0
2013-04-04 15:30:00,7.23,7.24,7.23,7.24,223800.0,4.5878,4.5942,4.5878,4.5942,223800.0
2013-04-04 15:40:00,7.24,7.25,7.24,7.24,206800.0,4.5942,4.6005,4.5942,4.5942,206800.0
2013-04-04 15:50:00,7.25,7.26,7.24,7.25,756400.0,4.6005,4.6069,4.5942,4.6005,756400.0
2013-04-05 09:30:00,7.14,7.15,7.11,7.14,178200.0,4.5307,4.5371,4.5117,4.5307,178200.0
2013-04-05 09:40:00,7.15,7.15,7.12,7.15,294700.0,4.5371,4.5371,4.518,4.5371,294700.0
2013-04-05 09:50:00,7.15,7.15,7.1,7.11,339100.0,4.5371,4.5371,4.5054,4.5117,339100.0
2013-04-05 10:00:00,7.11,7.13,7.1,7.13,238200.0,4.5117,4.5244,4.5054,4.5244,238200.0
2013-04-05 10:10:00,7.13,7.13,7.12,7.12,105000.0,4.5244,4.5244,4.518,4.518,105000.0
2013-04-05 10:20:00,7.13,7.17,7.12,7.15,155600.0,4.5244,4.5498,4.518,4.5371,155600.0
2013-04-05 10:30:00,7.15,7.16,7.14,7.16,223600.0,4.5371,4.5434,4.5307,4.5434,223600.0
2013-04-05 10:40:00,7.16,7.16,7.14,7.15,88200.0,4.5434,4.5434,4.5307,4.5371,88200.0
2013-04-05 10:50:00,7.15,7.17,7.14,7.16,130300.0,4.5371,4.5498,4.5307,4.5434,130300.0
2013-04-05 11:00:00,7.16,7.21,7.16,7.21,645900.0,4.5434,4.5752,4.5434,4.5752,645900.0
2013-04-05 11:10:00,7.21,7.24,7.2,7.21,1534700.0,4.5752,4.5942,4.5688,4.5752,1534700.0
2013-04-05 11:20:00,7.21,7.21,7.18,7.18,100700.0,4.5752,4.5752,4.5561,4.5561,100700.0
2013-04-05 11:30:00,7.18,7.2,7.17,7.2,559400.0,4.5561,4.5688,4.5498,4.5688,559400.0
2013-04-05 11:40:00,7.2,7.2,7.18,7.2,221900.0,4.5688,4.5688,4.5561,4.5688,221900.0
2013-04-05 11:50:00,7.2,7.2,7.18,7.19,148900.0,4.5688,4.5688,4.5561,4.5625,148900.0
2013-04-05 12:00:00,7.18,7.19,7.18,7.19,34900.0,4.5561,4.5625,4.5561,4.5625,34900.0
2013-04-05 12:10:00,7.19,7.2,7.18,7.2,441100.0,4.5625,4.5688,4.5561,4.5688,441100.0
2013-04-05 12:20:00,7.2,7.2,7.18,7.2,151800.0,4.5688,4.5688,4.5561,4.5688,151800.0
2013-04-05 12:30:00,7.2,7.2,7.19,7.2,36000.0,4.5688,4.5688,4.5625,4.5688,36000.0
2013-04-05 12:40:00,7.19,7.22,7.19,7.22,603100.0,4.5625,4.5815,4.5625,4.5815,603100.0
2013-04-05 12:50:00,7.22,7.22,7.18,7.18,473100.0,4.5815,4.5815,4.5561,4.5561,473100.0
2013-04-05 13:00:00,7.18,7.19,7.16,7.18,174800.0,4.5561,4.5625,4.5434,4.5561,174800.0
2013-04-05 13:10:00,7.18,7.21,7.18,7.21,128000.0,4.5561,4.5752,4.5561,4.5752,128000.0
2013-04-05 13:20:00,7.2,7.21,7.2,7.21,57700.0,4.5688,4.5752,4.5688,4.5752,57700.0
2013-04-05 13:30:00,7.21,7.21,7.19,7.2,83700.0,4.5752,4.5752,4.5625,4.5688,83700.0
2013-04-05 13:40:00,7.2,7.21,7.19,7.21,97600.0,4.5688,4.5752,4.5625,4.5752,97600.0
2013-04-05 13:50:00,7.21,7.21,7.19,7.19,54400.0,4.5752,4.5752,4.5625,4.5625,54400.0
2013-04-05 14:00:00,7.19,7.2,7.18,7.19,67400.0,4.5625,4.5688,4.5561,4.5625,67400.0
2013-04-05 14:10:00,7.18,7.19,7.18,7.19,45300.0,4.5561,4.5625,4.5561,4.5625,45300.0
2013-04-05 14:20:00,7.19,7.2,7.18,7.2,98300.0,4.5625,4.5688,4.5561,4.5688,98300.0
2013-04-05 14:30:00,7.2,7.2,7.19,7.19,29500.0,4.5688,4.5688,4.5625,4.5625,29500.0
2013-04-05 14:40:00,7.19,7.2,7.16,7.17,801600.0,4.5625,4.5688,4.5434,4.5498,801600.0
2013-04-05 14:50:00,7.17,7.19,7.16,7.17,365500.0,4.5498,4.5625,4.5434,4.5498,365500.0
2013-04-05 15:00:00,7.17,7.18,7.16,7.16,111400.0,4.5498,4.5561,4.5434,4.5434,111400.0
2013-04-05 15:10:00,7.16,7.17,7.16,7.17,90500.0,4.5434,4.5498,4.5434,4.5498,90500.0
2013-04-05 15:20:00,7.17,7.17,7.15,7.17,199600.0,4.5498,4.5498,4.5371,4.5498,199600.0
2013-04-05 15:30:00,7.16,7.19,7.16,7.19,325900.0,4.5434,4.5625,4.5434,4.5625,325900.0
2013-04-05 15:40:00,7.19,7.21,7.18,7.21,146100.0,4.5625,4.5752,4.5561,4.5752,146100.0
2013-04-05 15:50:00,7.21,7.22,7.2,7.2,429100.0,4.5752,4.5815,4.5688,4.5688,429100.0
2013-04-08 09:30:00,7.23,7.29,7.22,7.23,384600.0,4.5878,4.6259,4.5815,4.5878,384600.0
2013-04-08 09:40:00,7.23,7.26,7.2,7.21,316500.0,4.5878,4.6069,4.5688,4.5752,316500.0
2013-04-08 09:50:00,7.21,7.21,7.19,7.19,452600.0,4.5752,4.5752,4.5625,4.5625,452600.0
2013-04-08 10:00:00,7.2,7.2,7.19,7.2,180500.0,4.5688,4.5688,4.5625,4.5688,180500.0
2013-04-08 10:10:00,7.2,7.23,7.18,7.2,722700.0,4.5688,4.5878,4.5561,4.5688,722700.0
2013-04-08 10:20:00,7.2,7.23,7.2,7.23,174400.0,4.5688,4.5878,4.5688,4.5878,174400.0
2013-04-08 10:30:00,7.23,7.26,7.23,7.26,613700.0,4.5878,4.6069,4.5878,4.6069,613700.0
2013-04-08 10:40:00,7.26,7.29,7.25,7.28,205700.0,4.6069,4.6259,4.6005,4.6196,205700.0
2013-04-08 10:50:00,7.28,7.29,7.26,7.28,197800.0,4.6196,4.6259,4.6069,4.6196,197800.0
2013-04-08 11:00:00,7.28,7.28,7.26,7.28,117000.0,4.6196,4.6196,4.6069,4.6196,117000.0
2013-04-08 11:10:00,7.28,7.3,7.28,7.29,175800.0,4.6196,4.6323,4.6196,4.6259,175800.0
2013-04-08 11:20:00,7.29,7.3,7.28,7.3,153500.0,4.6259,4.6323,4.6196,4.6323,153500.0
2013-04-08 11:30:00,7.3,7.31,7.28,7.31,155800.0,4.6323,4.6386,4.6196,4.6386,155800.0
2013-04-08 11:40:00,7.31,7.31,7.3,7.31,41200.0,4.6386,4.6386,4.6323,4.6386,41200.0
2013-04-08 11:50:00,7.31,7.32,7.3,7.32,133100.0,4.6386,4.645,4.6323,4.645,133100.0
2013-04-08 12:00:00,7.31,7.32,7.29,7.29,109200.0,4.6386,4.645,4.6259,4.6259,109200.0
2013-04-08 12:10:00,7.29,7.3,7.29,7.3,90700.0,4.6259,4.6323,4.6259,4.6323,90700.0
2013-04-08 12:20:00,7.29,7.3,7.29,7.29,47400.0,4.6259,4.6323,4.6259,4.6259,47400.0
2013-04-08 12:30:00,7.29,7.3,7.28,7.29,374500.0,4.6259,4.6323,4.6196,4.6259,374500.0
2013-04-08 12:40:00,7.29,7.29,7.24,7.25,421600.0,4.6259,4.6259,4.5942,4.6005,421600.0
2013-04-08 12:50:00,7.26,7.26,7.25,7.26,30600.0,4.6069,4.6069,4.6005,4.6069,30600.0
2013-04-08 13:00:00,7.26,7.26,7.25,7.26,47300.0,4.6069,4.6069,4.6005,4.6069,47300.0
2013-04-08 13:10:00,7.26,7.27,7.25,7.27,77300.0,4.6069,4.6132,4.6005,4.6132,77300.0
2013-04-08 13:20:00,7.27,7.27,7.26,7.27,25300.0,4.6132,4.6132,4.6069,4.6132,25300.0
2013-04-08 13:30:00,7.27,7.28,7.27,7.27,85400.0,4.6132,4.6196,4.6132,4.6132,85400.0
2013-04-08 13:40:00,7.28,7.3,7.27,7.3,415400.0,4.6196,4.6323,4.6132,4.6323,415400.0
2013-04-08 13:50:00,7.3,7.3,7.29,7.3,24700.0,4.6323,4.6323,4.6259,4.6323,24700.0
2013-04-08 14:00:00,7.3,7.3,7.29,7.3,80800.0,4.6323,4.6323,4.6259,4.6323,80800.0
2013-04-08 14:10:00,7.29,7.33,7.29,7.31,252100.0,4.6259,4.6513,4.6259,4.6386,252100.0
2013-04-08 14:20:00,7.32,7.32,7.3,7.32,93700.0,4.645,4.645,4.6323,4.645,93700.0
2013-04-08 14:30:00,7.32,7.33,7.31,7.33,99600.0,4.645,4.6513,4.6386,4.6513,99600.0
2013-04-08 14:40:00,7.33,7.34,7.32,7.34,96300.0,4.6513,4.6576,4.645,4.6576,96300.0
2013-04-08 14:50:00,7.34,7.34,7.33,7.34,83600.0,4.6576,4.6576,4.6513,4.6576,83600.0
2013-04-08 15:00:00,7.34,7.35,7.33,7.35,96200.0,4.6576,4.664,4.6513,4.664,96200.0
2013-04-08 15:10:00,7.35,7.36,7.34,7.36,131500.0,4.664,4.6703,4.6576,4.6703,131500.0
2013-04-08 15:20:00,7.36,7.38,7.35,7.38,202300.0,4.6703,4.683,4.664,4.683,202300.0
2013-04-08 15:30:00,7.38,7.38,7.36,7.37,326000.0,4.683,4.683,4.6703,4.6767,326000.0
2013-04-08 15:40:00,7.37,7.37,7.36,7.37,206800.0,4.6767,4.6767,4.6703,4.6767,206800.0
2013-04-08 15:50:00,7.37,7.37,7.34,7.36,715600.0,4.6767,4.6767,4.6576,4.6703,715600.0
2013-04-09 09:30:00,7.38,7.38,7.33,7.36,370800.0,4.683,4.683,4.6513,4.6703,370800.0
2013-04-09 09:40:00,7.37,7.37,7.33,7.35,607400.0,4.6767,4.6767,4.6513,4.664,607400.0
2013-04-09 09:50:00,7.34,7.35,7.33,7.34,76500.0,4.6576,4.664,4.6513,4.6576,76500.0
2013-04-09 10:00:00,7.34,7.35,7.33,7.35,60400.0,4.6576,4.664,4.6513,4.664,60400.0
2013-04-09 10:10:00,7.35,7.35,7.34,7.34,159400.0,4.664,4.664,4.6576,4.6576,159400.0
2013-04-09 10:20:00,7.34,7.38,7.34,7.37,560700.0,4.6576,4.683,4.6576,4.6767,560700.0
2013-04-09 10:30:00,7.38,7.38,7.37,7.38,63100.0,4.683,4.683,4.6767,4.683,63100.0
2013-04-09 10:40:00,7.38,7.38,7.37,7.38,33500.0,4.683,4.683,4.6767,4.683,33500.0
2013-04-09 10:50:00,7.38,7.38,7.35,7.36,121200.0,4.683,4.683,4.664,4.6703,121200.0
2013-04-09 11:00:00,7.36,7.37,7.34,7.35,119300.0,4.6703,4.6767,4.6576,4.664,119300.0
2013-04-09 11:10:00,7.35,7.36,7.34,7.36,70800.0,4.664,4.6703,4.6576,4.6703,70800.0
2013-04-09 11:20:00,7.36,7.36,7.35,7.36,45700.0,4.6703,4.6703,4.664,4.6703,45700.0
2013-04-09 11:30:00,7.36,7.38,7.35,7.38,97400.0,4.6703,4.683,4.664,4.683,97400.0
2013-04-09 11:40:00,7.38,7.4,7.37,7.38,280100.0,4.683,4.6957,4.6767,4.683,280100.0
2013-04-09 11:50:00,7.38,7.39,7.37,7.39,103000.0,4.683,4.6894,4.6767,4.6894,103000.0
2013-04-09 12:00:00,7.39,7.4,7.38,7.39,95600.0,4.6894,4.6957,4.683,4.6894,95600.0
2013-04-09 12:10:00,7.39,7.39,7.38,7.38,62500.0,4.6894,4.6894,4.683,4.683,62500.0
2013-04-09 12:20:00,7.38,7.39,7.38,7.38,29900.0,4.683,4.6894,4.683,4.683,29900.0
2013-04-09 12:30:00,7.39,7.41,7.39,7.39,218900.0,4.6894,4.7021,4.6894,4.6894,218900.0
2013-04-09 12:40:00,7.4,7.4,7.38,7.38,62900.0,4.6957,4.6957,4.683,4.683,62900.0
2013-04-09 12:50:00,7.38,7.39,7.38,7.38,29800.0,4.683,4.6894,4.683,4.683,29800.0
2013-04-09 13:00:00,7.38,7.39,7.38,7.39,95900.0,4.683,4.6894,4.683,4.6894,95900.0
2013-04-09 13:10:00,7.39,7.41,7.38,7.4,133200.0,4.6894,4.7021,4.683,4.6957,133200.0
2013-04-09 13:20:00,7.41,7.42,7.4,7.42,99400.0,4.7021,4.7084,4.6957,4.7084,99400.0
2013-04-09 13:30:00,7.42,7.42,7.4,7.4,91300.0,4.7084,4.7084,4.6957,4.6957,91300.0
2013-04-09 13:40:00,7.41,7.41,7.4,7.41,60300.0,4.7021,4.7021,4.6957,4.7021,60300.0
2013-04-09 13:50:00,7.41,7.41,7.4,7.41,99200.0,4.7021,4.7021,4.6957,4.7021,99200.0
2013-04-09 14:00:00,7.41,7.41,7.4,7.41,56100.0,4.7021,4.7021,4.6957,4.7021,56100.0
2013-04-09 14:10:00,7.4,7.41,7.4,7.41,37900.0,4.6957,4.7021,4.6957,4.7021,37900.0
2013-04-09 14:20:00,7.41,7.42,7.4,7.42,149700.0,4.7021,4.7084,4.6957,4.7084,149700.0
2013-04-09 14:30:00,7.41,7.43,7.41,7.43,176400.0,4.7021,4.7148,4.7021,4.7148,176400.0
2013-04-09 14:40:00,7.42,7.43,7.42,7.42,80400.0,4.7084,4.7148,4.7084,4.7084,80400.0
2013-04-09 14:50:00,7.42,7.43,7.42,7.43,62300.0,4.7084,4.7148,4.7084,4.7148,62300.0
2013-04-09 15:00:00,7.43,7.43,7.41,7.41,177200.0,4.7148,4.7148,4.7021,4.7021,177200.0
2013-04-09 15:10:00,7.42,7.42,7.41,7.42,84900.0,4.7084,4.7084,4.7021,4.7084,84900.0
2013-04-09 15:20:00,7.42,7.43,7.41,7.42,191600.0,4.7084,4.7148,4.7021,4.7084,191600.0
2013-04-09 15:30:00,7.42,7.43,7.39,7.39,326300.0,4.7084,4.7148,4.6894,4.6894,326300.0
2013-04-09 15:40:00,7.39,7.4,7.38,7.39,231600.0,4.6894,4.6957,4.683,4.6894,231600.0
2013-04-09 15:50:00,7.4,7.4,7.38,7.39,436600.0,4.6957,4.6957,4.683,4.6894,436600.0
2013-04-10 09:30:00,7.43,7.47,7.43,7.46,451600.0,4.7148,4.7401,4.7148,4.7338,451600.0
2013-04-10 09:40:00,7.46,7.47,7.43,7.47,249100.0,4.7338,4.7401,4.7148,4.7401,249100.0
2013-04-10 09:50:00,7.46,7.49,7.46,7.49,416800.0,4.7338,4.7528,4.7338,4.7528,416800.0
2013-04-10 10:00:00,7.49,7.5,7.47,7.48,272600.0,4.7528,4.7592,4.7401,4.7465,272600.0
2013-04-10 10:10:00,7.48,7.48,7.47,7.48,76400.0,4.7465,4.7465,4.7401,4.7465,76400.0
2013-04-10 10:20:00,7.48,7.48,7.45,7.47,139400.0,4.7465,4.7465,4.7274,4.7401,139400.0
2013-04-10 10:30:00,7.47,7.48,7.45,7.46,964400.0,4.7401,4.7465,4.7274,4.7338,964400.0
2013-04-10 10:40:00,7.45,7.46,7.45,7.46,51000.0,4.7274,4.7338,4.7274,4.7338,51000.0
2013-04-10 10:50:00,7.46,7.47,7.45,7.47,99300.0,4.7338,4.7401,4.7274,4.7401,99300.0
2013-04-10 11:00:00,7.47,7.48,7.46,7.48,113800.0,4.7401,4.7465,4.7338,4.7465,113800.0
2013-04-10 11:10:00,7.48,7.49,7.47,7.48,192900.0,4.7465,4.7528,4.7401,4.7465,192900.0
2013-04-10 11:20:00,7.48,7.48,7.47,7.48,113600.0,4.7465,4.7465,4.7401,4.7465,113600.0
2013-04-10 11:30:00,7.48,7.48,7.47,7.47,100800.0,4.7465,4.7465,4.7401,4.7401,100800.0
2013-04-10 11:40:00,7.48,7.48,7.47,7.48,157300.0,4.7465,4.7465,4.7401,4.7465,157300.0
2013-04-10 11:50:00,7.47,7.48,7.47,7.48,299500.0,4.7401,4.7465,4.7401,4.7465,299500.0
2013-04-10 12:00:00,7.47,7.48,7.46,7.46,119300.0,4.7401,4.7465,4.7338,4.7338,119300.0
2013-04-10 12:10:00,7.47,7.47,7.46,7.47,91300.0,4.7401,4.7401,4.7338,4.7401,91300.0
2013-04-10 12:20:00,7.47,7.47,7.46,7.47,38500.0,4.7401,4.7401,4.7338,4.7401,38500.0
2013-04-10 12:30:00,7.47,7.5,7.46,7.49,670100.0,4.7401,4.7592,4.7338,4.7528,670100.0
2013-04-10 12:40:00,7.49,7.49,7.47,7.48,226800.0,4.7528,4.7528,4.7401,4.7465,226800.0
2013-04-10 12:50:00,7.48,7.48,7.47,7.48,47200.0,4.7465,4.7465,4.7401,4.7465,47200.0
2013-04-10 13:00:00,7.47,7.48,7.46,7.47,72100.0,4.7401,4.7465,4.7338,4.7401,72100.0
2013-04-10 13:10:00,7.47,7.47,7.45,7.45,153600.0,4.7401,4.7401,4.7274,4.7274,153600.0
2013-04-10 13:20:00,7.45,7.46,7.44,7.45,205300.0,4.7274,4.7338,4.7211,4.7274,205300.0
2013-04-10 13:30:00,7.45,7.46,7.44,7.45,71600.0,4.7274,4.7338,4.7211,4.7274,71600.0
2013-04-10 13:40:00,7.45,7.46,7.44,7.46,92900.0,4.7274,4.7338,4.7211,4.7338,92900.0
2013-04-10 13:50:00,7.46,7.46,7.45,7.46,38400.0,4.7338,4.7338,4.7274,4.7338,38400.0
2013-04-10 14:00:00,7.46,7.48,7.45,7.48,324600.0,4.7338,4.7465,4.7274,4.7465,324600.0
2013-04-10 14:10:00,7.48,7.48,7.47,7.47,42000.0,4.7465,4.7465,4.7401,4.7401,42000.0
2013-04-10 14:20:00,7.48,7.48,7.46,7.46,106200.0,4.7465,4.7465,4.7338,4.7338,106200.0
2013-04-10 14:30:00,7.46,7.47,7.45,7.45,164600.0,4.7338,4.7401,4.7274,4.7274,164600.0
2013-04-10 14:40:00,7.45,7.46,7.45,7.46,74800.0,4.7274,4.7338,4.7274,4.7338,74800.0
2013-04-10 14:50:00,7.45,7.45,7.43,7.45,203200.0,4.7274,4.7274,4.7148,4.7274,203200.0
2013-04-10 15:00:00,7.45,7.45,7.44,7.45,44500.0,4.7274,4.7274,4.7211,4.7274,44500.0
2013-04-10 15:10:00,7.45,7.45,7.44,7.45,68600.0,4.7274,4.7274,4.7211,4.7274,68600.0
2013-04-10 15:20:00,7.45,7.46,7.44,7.46,160500.0,4.7274,4.7338,4.7211,4.7338,160500.0
2013-04-10 15:30:00,7.46,7.46,7.45,7.46,86900.0,4.7338,4.7338,4.7274,4.7338,86900.0
2013-04-10 15:40:00,7.46,7.46,7.45,7.46,180700.0,4.7338,4.7338,4.7274,4.7338,180700.0
2013-04-10 15:50:00,7.46,7.46,7.45,7.46,445000.0,4.7338,4.7338,4.7274,4.7338,445000.0
2013-04-11 09:30:00,7.46,7.5,7.42,7.42,579900.0,4.7338,4.7592,4.7084,4.7084,579900.0
2013-04-11 09:40:00,7.42,7.47,7.41,7.47,693500.0,4.7084,4.7401,4.7021,4.7401,693500.0
2013-04-11 09:50:00,7.47,7.47,7.46,7.46,75200.0,4.7401,4.7401,4.7338,4.7338,75200.0
2013-04-11 10:00:00,7.47,7.49,7.46,7.46,309900.0,4.7401,4.7528,4.7338,4.7338,309900.0
2013-04-11 10:10:00,7.46,7.47,7.45,7.46,184800.0,4.7338,4.7401,4.7274,4.7338,184800.0
2013-04-11 10:20:00,7.46,7.47,7.44,7.44,819500.0,4.7338,4.7401,4.7211,4.7211,819500.0
2013-04-11 10:30:00,7.44,7.46,7.43,7.44,779400.0,4.7211,4.7338,4.7148,4.7211,779400.0
2013-04-11 10:40:00,7.44,7.46,7.43,7.45,187800.0,4.7211,4.7338,4.7148,4.7274,187800.0
2013-04-11 10:50:00,7.45,7.46,7.45,7.46,76600.0,4.7274,4.7338,4.7274,4.7338,76600.0
2013-04-11 11:00:00,7.46,7.48,7.46,7.48,73100.0,4.7338,4.7465,4.7338,4.7465,73100.0
2013-04-11 11:10:00,7.47,7.49,7.47,7.49,142700.0,4.7401,4.7528,4.7401,4.7528,142700.0
2013-04-11 11:20:00,7.49,7.5,7.48,7.5,221800.0,4.7528,4.7592,4.7465,4.7592,221800.0
2013-04-11 11:30:00,7.5,7.5,7.48,7.49,118800.0,4.7592,4.7592,4.7465,4.7528,118800.0
2013-04-11 11:40:00,7.49,7.49,7.48,7.49,24500.0,4.7528,4.7528,4.7465,4.7528,24500.0
2013-04-11 11:50:00,7.48,7.49,7.48,7.48,40300.0,4.7465,4.7528,4.7465,4.7465,40300.0
2013-04-11 12:00:00,7.49,7.49,7.47,7.48,101700.0,4.7528,4.7528,4.7401,4.7465,101700.0
2013-04-11 12:10:00,7.48,7.48,7.47,7.47,53700.0,4.7465,4.7465,4.7401,4.7401,53700.0
2013-04-11 12:20:00,7.48,7.48,7.47,7.47,101400.0,4.7465,4.7465,4.7401,4.7401,101400.0
2013-04-11 12:30:00,7.48,7.49,7.47,7.49,138900.0,4.7465,4.7528,4.7401,4.7528,138900.0
2013-04-11 12:40:00,7.49,7.51,7.49,7.49,1231100.0,4.7528,4.7655,4.7528,4.7528,1231100.0
2013-04-11 12:50:00,7.5,7.5,7.47,7.5,543200.0,4.7592,4.7592,4.7401,4.7592,543200.0
2013-04-11 13:00:00,7.5,7.51,7.47,7.48,698500.0,4.7592,4.7655,4.7401,4.7465,698500.0
2013-04-11 13:10:00,7.48,7.48,7.47,7.48,43500.0,4.7465,4.7465,4.7401,4.7465,43500.0
2013-04-11 13:20:00,7.48,7.49,7.45,7.45,280300.0,4.7465,4.7528,4.7274,4.7274,280300.0
2013-04-11 13:30:00,7.46,7.47,7.44,7.46,626100.0,4.7338,4.7401,4.7211,4.7338,626100.0
2013-04-11 13:40:00,7.46,7.46,7.44,7.45,104500.0,4.7338,4.7338,4.7211,4.7274,104500.0
2013-04-11 13:50:00,7.45,7.45,7.44,7.45,29600.0,4.7274,4.7274,4.7211,4.7274,29600.0
2013-04-11 14:00:00,7.45,7.45,7.44,7.45,78900.0,4.7274,4.7274,4.7211,4.7274,78900.0
2013-04-11 14:10:00,7.44,7.45,7.44,7.45,69400.0,4.7211,4.7274,4.7211,4.7274,69400.0
2013-04-11 14:20:00,7.45,7.46,7.44,7.46,175100.0,4.7274,4.7338,4.7211,4.7338,175100.0
2013-04-11 14:30:00,7.46,7.48,7.45,7.47,275100.0,4.7338,4.7465,4.7274,4.7401,275100.0
2013-04-11 14:40:00,7.47,7.48,7.46,7.47,227800.0,4.7401,4.7465,4.7338,4.7401,227800.0
2013-04-11 14:50:00,7.47,7.49,7.46,7.49,129200.0,4.7401,4.7528,4.7338,4.7528,129200.0
2013-04-11 15:00:00,7.49,7.49,7.48,7.49,203300.0,4.7528,4.7528,4.7465,4.7528,203300.0
2013-04-11 15:10:00,7.49,7.49,7.47,7.48,155800.0,4.7528,4.7528,4.7401,4.7465,155800.0
2013-04-11 15:20:00,7.47,7.48,7.47,7.48,73900.0,4.7401,4.7465,4.7401,4.7465,73900.0
2013-04-11 15:30:00,7.47,7.49,7.47,7.49,221900.0,4.7401,4.7528,4.7401,4.7528,221900.0
2013-04-11 15:40:00,7.49,7.49,7.48,7.48,214300.0,4.7528,4.7528,4.7465,4.7465,214300.0
2013-04-11 15:50:00,7.49,7.49,7.45,7.47,1022700.0,4.7528,4.7528,4.7274,4.7401,1022700.0
2013-04-12 09:30:00,7.43,7.44,7.38,7.41,468200.0,4.7148,4.7211,4.683,4.7021,468200.0
2013-04-12 09:40:00,7.4,7.47,7.39,7.45,507900.0,4.6957,4.7401,4.6894,4.7274,507900.0
2013-04-12 09:50:00,7.44,7.45,7.39,7.39,188500.0,4.7211,4.7274,4.6894,4.6894,188500.0
2013-04-12 10:00:00,7.4,7.4,7.38,7.39,101000.0,4.6957,4.6957,4.683,4.6894,101000.0
2013-04-12 10:10:00,7.38,7.41,7.37,7.39,383700.0,4.683,4.7021,4.6767,4.6894,383700.0
2013-04-12 10:20:00,7.39,7.39,7.37,7.38,415100.0,4.6894,4.6894,4.6767,4.683,415100.0
2013-04-12 10:30:00,7.38,7.38,7.37,7.38,97500.0,4.683,4.683,4.6767,4.683,97500.0
2013-04-12 10:40:00,7.37,7.38,7.35,7.36,177400.0,4.6767,4.683,4.664,4.6703,177400.0
2013-04-12 10:50:00,7.35,7.38,7.35,7.38,170500.0,4.664,4.683,4.664,4.683,170500.0
2013-04-12 11:00:00,7.37,7.38,7.36,7.38,121300.0,4.6767,4.683,4.6703,4.683,121300.0
2013-04-12 11:10:00,7.38,7.38,7.37,7.37,36600.0,4.683,4.683,4.6767,4.6767,36600.0
2013-04-12 11:20:00,7.38,7.38,7.37,7.37,45100.0,4.683,4.683,4.6767,4.6767,45100.0
2013-04-12 11:30:00,7.38,7.39,7.37,7.37,120900.0,4.683,4.6894,4.6767,4.6767,120900.0
2013-04-12 11:40:00,7.37,7.38,7.36,7.38,147300.0,4.6767,4.683,4.6703,4.683,147300.0
2013-04-12 11:50:00,7.38,7.38,7.37,7.38,84100.0,4.683,4.683,4.6767,4.683,84100.0
2013-04-12 12:00:00,7.38,7.39,7.37,7.37,133600.0,4.683,4.6894,4.6767,4.6767,133600.0
2013-04-12 12:10:00,7.37,7.38,7.36,7.36,101800.0,4.6767,4.683,4.6703,4.6703,101800.0
2013-04-12 12:20:00,7.36,7.37,7.36,7.36,45800.0,4.6703,4.6767,4.6703,4.6703,45800.0
2013-04-12 12:30:00,7.36,7.37,7.35,7.35,148000.0,4.6703,4.6767,4.664,4.664,148000.0
2013-04-12 12:40:00,7.36,7.37,7.36,7.37,53400.0,4.6703,4.6767,4.6703,4.6767,53400.0
2013-04-12 12:50:00,7.37,7.37,7.36,7.37,99200.0,4.6767,4.6767,4.6703,4.6767,99200.0
2013-04-12 13:00:00,7.37,7.39,7.36,7.39,265500.0,4.6767,4.6894,4.6703,4.6894,265500.0
2013-04-12 13:10:00,7.38,7.39,7.37,7.38,114500.0,4.683,4.6894,4.6767,4.683,114500.0
2013-04-12 13:20:00,7.37,7.38,7.37,7.37,29300.0,4.6767,4.683,4.6767,4.6767,29300.0
2013-04-12 13:30:00,7.38,7.38,7.37,7.38,32500.0,4.683,4.683,4.6767,4.683,32500.0
2013-04-12 13:40:00,7.38,7.38,7.37,7.38,20900.0,4.683,4.683,4.6767,4.683,20900.0
2013-04-12 13:50:00,7.38,7.38,7.36,7.37,106300.0,4.683,4.683,4.6703,4.6767,106300.0
2013-04-12 14:00:00,7.37,7.37,7.36,7.37,48900.0,4.6767,4.6767,4.6703,4.6767,48900.0
2013-04-12 14:10:00,7.37,7.37,7.35,7.36,167000.0,4.6767,4.6767,4.664,4.6703,167000.0
2013-04-12 14:20:00,7.36,7.36,7.35,7.36,62000.0,4.6703,4.6703,4.664,4.6703,62000.0
2013-04-12 14:30:00,7.36,7.36,7.35,7.36,70100.0,4.6703,4.6703,4.664,4.6703,70100.0
2013-04-12 14:40:00,7.36,7.36,7.35,7.36,71000.0,4.6703,4.6703,4.664,4.6703,71000.0
2013-04-12 14:50:00,7.35,7.36,7.35,7.36,129200.0,4.664,4.6703,4.664,4.6703,129200.0
2013-04-12 15:00:00,7.36,7.38,7.35,7.38,638800.0,4.6703,4.683,4.664,4.683,638800.0
2013-04-12 15:10:00,7.37,7.38,7.36,7.37,264800.0,4.6767,4.683,4.6703,4.6767,264800.0
2013-04-12 15:20:00,7.37,7.38,7.36,7.38,157200.0,4.6767,4.683,4.6703,4.683,157200.0
2013-04-12 15:30:00,7.38,7.38,7.37,7.38,95500.0,4.683,4.683,4.6767,4.683,95500.0
2013-04-12 15:40:00,7.37,7.38,7.37,7.38,240500.0,4.6767,4.683,4.6767,4.683,240500.0
2013-04-12 15:50:00,7.38,7.4,7.37,7.39,1229700.0,4.683,4.6957,4.6767,4.6894,1229700.0
2013-04-15 09:30:00,7.33,7.37,7.31,7.34,500500.0,4.6513,4.6767,4.6386,4.6576,500500.0
2013-04-15 09:40:00,7.33,7.36,7.32,7.33,236100.0,4.6513,4.6703,4.645,4.6513,236100.0
2013-04-15 09:50:00,7.33,7.38,7.33,7.38,430400.0,4.6513,4.683,4.6513,4.683,430400.0
2013-04-15 10:00:00,7.38,7.38,7.33,7.35,208900.0,4.683,4.683,4.6513,4.664,208900.0
2013-04-15 10:10:00,7.35,7.37,7.34,7.36,118900.0,4.664,4.6767,4.6576,4.6703,118900.0
2013-04-15 10:20:00,7.35,7.36,7.33,7.35,279700.0,4.664,4.6703,4.6513,4.664,279700.0
2013-04-15 10:30:00,7.35,7.36,7.33,7.35,144900.0,4.664,4.6703,4.6513,4.664,144900.0
2013-04-15 10:40:00,7.34,7.36,7.33,7.35,141300.0,4.6576,4.6703,4.6513,4.664,141300.0
2013-04-15 10:50:00,7.35,7.35,7.33,7.35,325800.0,4.664,4.664,4.6513,4.664,325800.0
2013-04-15 11:00:00,7.35,7.35,7.34,7.34,68600.0,4.664,4.664,4.6576,4.6576,68600.0
2013-04-15 11:10:00,7.35,7.35,7.33,7.33,173000.0,4.664,4.664,4.6513,4.6513,173000.0
2013-04-15 11:20:00,7.33,7.35,7.33,7.34,100300.0,4.6513,4.664,4.6513,4.6576,100300.0
2013-04-15 11:30:00,7.33,7.34,7.32,7.34,163000.0,4.6513,4.6576,4.645,4.6576,163000.0
2013-04-15 11:40:00,7.34,7.34,7.29,7.29,329800.0,4.6576,4.6576,4.6259,4.6259,329800.0
2013-04-15 11:50:00,7.29,7.3,7.27,7.28,300100.0,4.6259,4.6323,4.6132,4.6196,300100.0
2013-04-15 12:00:00,7.28,7.29,7.27,7.29,91600.0,4.6196,4.6259,4.6132,4.6259,91600.0
2013-04-15 12:10:00,7.29,7.3,7.29,7.3,35200.0,4.6259,4.6323,4.6259,4.6323,35200.0
2013-04-15 12:20:00,7.3,7.3,7.28,7.29,187000.0,4.6323,4.6323,4.6196,4.6259,187000.0
2013-04-15 12:30:00,7.29,7.29,7.26,7.27,142300.0,4.6259,4.6259,4.6069,4.6132,142300.0
2013-04-15 12:40:00,7.26,7.27,7.25,7.27,279600.0,4.6069,4.6132,4.6005,4.6132,279600.0
2013-04-15 12:50:00,7.27,7.27,7.24,7.25,224800.0,4.6132,4.6132,4.5942,4.6005,224800.0
2013-04-15 13:00:00,7.26,7.28,7.25,7.28,261400.0,4.6069,4.6196,4.6005,4.6196,261400.0
2013-04-15 13:10:00,7.28,7.28,7.26,7.27,200100.0,4.6196,4.6196,4.6069,4.6132,200100.0
2013-04-15 13:20:00,7.26,7.27,7.25,7.25,80400.0,4.6069,4.6132,4.6005,4.6005,80400.0
2013-04-15 13:30:00,7.26,7.26,7.25,7.26,47900.0,4.6069,4.6069,4.6005,4.6069,47900.0
2013-04-15 13:40:00,7.26,7.27,7.25,7.27,158300.0,4.6069,4.6132,4.6005,4.6132,158300.0
2013-04-15 13:50:00,7.27,7.27,7.25,7.25,172900.0,4.6132,4.6132,4.6005,4.6005,172900.0
2013-04-15 14:00:00,7.26,7.26,7.22,7.25,270700.0,4.6069,4.6069,4.5815,4.6005,270700.0
2013-04-15 14:10:00,7.24,7.26,7.24,7.25,162000.0,4.5942,4.6069,4.5942,4.6005,162000.0
2013-04-15 14:20:00,7.25,7.25,7.23,7.24,208200.0,4.6005,4.6005,4.5878,4.5942,208200.0
2013-04-15 14:30:00,7.24,7.25,7.23,7.25,158100.0,4.5942,4.6005,4.5878,4.6005,158100.0
2013-04-15 14:40:00,7.25,7.27,7.24,7.27,164000.0,4.6005,4.6132,4.5942,4.6132,164000.0
2013-04-15 14:50:00,7.27,7.27,7.21,7.22,286600.0,4.6132,4.6132,4.5752,4.5815,286600.0
2013-04-15 15:00:00,7.22,7.24,7.2,7.21,585900.0,4.5815,4.5942,4.5688,4.5752,585900.0
2013-04-15 15:10:00,7.22,7.23,7.2,7.22,357700.0,4.5815,4.5878,4.5688,4.5815,357700.0
2013-04-15 15:20:00,7.21,7.23,7.2,7.21,366700.0,4.5752,4.5878,4.5688,4.5752,366700.0
2013-04-15 15:30:00,7.21,7.21,7.16,7.18,348400.0,4.5752,4.5752,4.5434,4.5561,348400.0
2013-04-15 15:40:00,7.18,7.2,7.17,7.18,448500.0,4.5561,4.5688,4.5498,4.5561,448500.0
2013-04-15 15:50:00,7.18,7.22,7.15,7.16,1962600.0,4.5561,4.5815,4.5371,4.5434,1962600.0
2013-04-16 09:30:00,7.26,7.27,7.17,7.23,707600.0,4.6069,4.6132,4.5498,4.5878,707600.0
2013-04-16 09:40:00,7.23,7.24,7.2,7.2,226700.0,4.5878,4.5942,4.5688,4.5688,226700.0
2013-04-16 09:50:00,7.2,7.21,7.18,7.18,958500.0,4.5688,4.5752,4.5561,4.5561,958500.0
2013-04-16 10:00:00,7.19,7.23,7.19,7.23,250100.0,4.5625,4.5878,4.5625,4.5878,250100.0
2013-04-16 10:10:00,7.23,7.23,7.2,7.2,321700.0,4.5878,4.5878,4.5688,4.5688,321700.0
2013-04-16 10:20:00,7.21,7.22,7.19,7.21,860700.0,4.5752,4.5815,4.5625,4.5752,860700.0
2013-04-16 10:30:00,7.22,7.24,7.21,7.23,181500.0,4.5815,4.5942,4.5752,4.5878,181500.0
2013-04-16 10:40:00,7.23,7.23,7.2,7.2,422300.0,4.5878,4.5878,4.5688,4.5688,422300.0
2013-04-16 10:50:00,7.2,7.21,7.18,7.19,419500.0,4.5688,4.5752,4.5561,4.5625,419500.0
2013-04-16 11:00:00,7.19,7.2,7.18,7.18,357100.0,4.5625,4.5688,4.5561,4.5561,357100.0
2013-04-16 11:10:00,7.18,7.19,7.16,7.18,776800.0,4.5561,4.5625,4.5434,4.5561,776800.0
2013-04-16 11:20:00,7.18,7.18,7.15,7.17,846300.0,4.5561,4.5561,4.5371,4.5498,846300.0
2013-04-16 11:30:00,7.17,7.18,7.16,7.16,301700.0,4.5498,4.5561,4.5434,4.5434,301700.0
2013-04-16 11:40:00,7.16,7.18,7.15,7.18,232300.0,4.5434,4.5561,4.5371,4.5561,232300.0
2013-04-16 11:50:00,7.18,7.2,7.17,7.2,186000.0,4.5561,4.5688,4.5498,4.5688,186000.0
2013-04-16 12:00:00,7.19,7.2,7.19,7.2,57000.0,4.5625,4.5688,4.5625,4.5688,57000.0
2013-04-16 12:10:00,7.2,7.21,7.18,7.21,587800.0,4.5688,4.5752,4.5561,4.5752,587800.0
2013-04-16 12:20:00,7.21,7.22,7.2,7.21,104000.0,4.5752,4.5815,4.5688,4.5752,104000.0
2013-04-16 12:30:00,7.21,7.24,7.21,7.23,150700.0,4.5752,4.5942,4.5752,4.5878,150700.0
2013-04-16 12:40:00,7.23,7.24,7.21,7.21,136800.0,4.5878,4.5942,4.5752,4.5752,136800.0
2013-04-16 12:50:00,7.21,7.24,7.21,7.23,297000.0,4.5752,4.5942,4.5752,4.5878,297000.0
2013-04-16 13:00:00,7.23,7.25,7.23,7.23,92800.0,4.5878,4.6005,4.5878,4.5878,92800.0
2013-04-16 13:10:00,7.23,7.23,7.21,7.21,146200.0,4.5878,4.5878,4.5752,4.5752,146200.0
2013-04-16 13:20:00,7.22,7.23,7.22,7.23,47300.0,4.5815,4.5878,4.5815,4.5878,47300.0
2013-04-16 13:30:00,7.23,7.23,7.22,7.22,30000.0,4.5878,4.5878,4.5815,4.5815,30000.0
2013-04-16 13:40:00,7.23,7.23,7.22,7.22,97600.0,4.5878,4.5878,4.5815,4.5815,97600.0
2013-04-16 13:50:00,7.22,7.23,7.22,7.23,138900.0,4.5815,4.5878,4.5815,4.5878,138900.0
2013-04-16 14:00:00,7.23,7.23,7.22,7.23,61100.0,4.5878,4.5878,4.5815,4.5878,61100.0
2013-04-16 14:10:00,7.23,7.23,7.21,7.21,156600.0,4.5878,4.5878,4.5752,4.5752,156600.0
2013-04-16 14:20:00,7.21,7.22,7.2,7.2,110100.0,4.5752,4.5815,4.5688,4.5688,110100.0
2013-04-16 14:30:00,7.2,7.21,7.2,7.2,142700.0,4.5688,4.5752,4.5688,4.5688,142700.0
2013-04-16 14:40:00,7.2,7.21,7.19,7.21,328300.0,4.5688,4.5752,4.5625,4.5752,328300.0
2013-04-16 14:50:00,7.21,7.22,7.19,7.2,444600.0,4.5752,4.5815,4.5625,4.5688,444600.0
2013-04-16 15:00:00,7.19,7.2,7.18,7.18,134700.0,4.5625,4.5688,4.5561,4.5561,134700.0
2013-04-16 15:10:00,7.18,7.19,7.18,7.18,123100.0,4.5561,4.5625,4.5561,4.5561,123100.0
2013-04-16 15:20:00,7.18,7.19,7.18,7.18,151500.0,4.5561,4.5625,4.5561,4.5561,151500.0
2013-04-16 15:30:00,7.18,7.21,7.18,7.21,302500.0,4.5561,4.5752,4.5561,4.5752,302500.0
2013-04-16 15:40:00,7.2,7.24,7.2,7.23,590000.0,4.5688,4.5942,4.5688,4.5878,590000.0
2013-04-16 15:50:00,7.24,7.24,7.2,7.22,1188800.0,4.5942,4.5942,4.5688,4.5815,1188800.0
2013-04-17 09:30:00,7.14,7.14,7.06,7.1,1208800.0,4.5307,4.5307,4.48,4.5054,1208800.0
2013-04-17 09:40:00,7.1,7.19,7.08,7.14,1674400.0,4.5054,4.5625,4.4927,4.5307,1674400.0
2013-04-17 09:50:00,7.14,7.17,7.12,7.13,579400.0,4.5307,4.5498,4.518,4.5244,579400.0
2013-04-17 10:00:00,7.13,7.15,7.1,7.12,545700.0,4.5244,4.5371,4.5054,4.518,545700.0
2013-04-17 10:10:00,7.12,7.14,7.1,7.12,547300.0,4.518,4.5307,4.5054,4.518,547300.0
2013-04-17 10:20:00,7.12,7.13,7.1,7.11,486800.0,4.518,4.5244,4.5054,4.5117,486800.0
2013-04-17 10:30:00,7.11,7.11,7.09,7.1,282800.0,4.5117,4.5117,4.499,4.5054,282800.0
2013-04-17 10:40:00,7.1,7.1,7.06,7.08,539600.0,4.5054,4.5054,4.48,4.4927,539600.0
2013-04-17 10:50:00,7.08,7.08,7.04,7.04,443200.0,4.4927,4.4927,4.4673,4.4673,443200.0
2013-04-17 11:00:00,7.04,7.06,7.01,7.02,1034200.0,4.4673,4.48,4.4482,4.4546,1034200.0
2013-04-17 11:10:00,7.02,7.05,7.02,7.03,595300.0,4.4546,4.4736,4.4546,4.4609,595300.0
2013-04-17 11:20:00,7.03,7.04,7.01,7.03,333000.0,4.4609,4.4673,4.4482,4.4609,333000.0
2013-04-17 11:30:00,7.03,7.03,7.01,7.03,108800.0,4.4609,4.4609,4.4482,4.4609,108800.0
2013-04-17 11:40:00,7.03,7.05,7.02,7.03,492300.0,4.4609,4.4736,4.4546,4.4609,492300.0
2013-04-17 11:50:00,7.03,7.06,7.03,7.04,357700.0,4.4609,4.48,4.4609,4.4673,357700.0
2013-04-17 12:00:00,7.04,7.05,7.0,7.0,746400.0,4.4673,4.4736,4.4419,4.4419,746400.0
2013-04-17 12:10:00,7.0,7.01,6.96,6.98,551900.0,4.4419,4.4482,4.4165,4.4292,551900.0
2013-04-17 12:20:00,6.97,6.98,6.96,6.96,218500.0,4.4229,4.4292,4.4165,4.4165,218500.0
2013-04-17 12:30:00,6.97,6.99,6.96,6.98,212700.0,4.4229,4.4356,4.4165,4.4292,212700.0
2013-04-17 12:40:00,6.98,6.99,6.96,6.96,241200.0,4.4292,4.4356,4.4165,4.4165,241200.0
2013-04-17 12:50:00,6.96,6.98,6.96,6.97,207800.0,4.4165,4.4292,4.4165,4.4229,207800.0
2013-04-17 13:00:00,6.97,6.99,6.96,6.97,273400.0,4.4229,4.4356,4.4165,4.4229,273400.0
2013-04-17 13:10:00,6.97,6.97,6.93,6.96,479900.0,4.4229,4.4229,4.3975,4.4165,479900.0
2013-04-17 13:20:00,6.96,6.98,6.94,6.98,397100.0,4.4165,4.4292,4.4038,4.4292,397100.0
2013-04-17 13:30:00,6.98,6.99,6.97,6.98,616300.0,4.4292,4.4356,4.4229,4.4292,616300.0
2013-04-17 13:40:00,6.98,7.02,6.98,7.0,382300.0,4.4292,4.4546,4.4292,4.4419,382300.0
2013-04-17 13:50:00,7.0,7.01,6.99,7.0,339700.0,4.4419,4.4482,4.4356,4.4419,339700.0
2013-04-17 14:00:00,7.0,7.02,6.99,6.99,358600.0,4.4419,4.4546,4.4356,4.4356,358600.0
2013-04-17 14:10:00,6.99,7.0,6.99,6.99,102600.0,4.4356,4.4419,4.4356,4.4356,102600.0
2013-04-17 14:20:00,6.99,7.01,6.99,7.0,126800.0,4.4356,4.4482,4.4356,4.4419,126800.0
2013-04-17 14:30:00,7.0,7.01,7.0,7.0,161000.0,4.4419,4.4482,4.4419,4.4419,161000.0
2013-04-17 14:40:00,7.0,7.01,6.96,6.97,373500.0,4.4419,4.4482,4.4165,4.4229,373500.0
2013-04-17 14:50:00,6.97,7.0,6.97,7.0,246700.0,4.4229,4.4419,4.4229,4.4419,246700.0
2013-04-17 15:00:00,6.99,6.99,6.97,6.99,201500.0,4.4356,4.4356,4.4229,4.4356,201500.0
2013-04-17 15:10:00,6.99,7.03,6.98,7.03,222600.0,4.4356,4.4609,4.4292,4.4609,222600.0
2013-04-17 15:20:00,7.03,7.03,7.0,7.02,543900.0,4.4609,4.4609,4.4419,4.4546,543900.0
2013-04-17 15:30:00,7.02,7.02,6.99,6.99,345200.0,4.4546,4.4546,4.4356,4.4356,345200.0
2013-04-17 15:40:00,6.99,7.02,6.99,7.02,275000.0,4.4356,4.4546,4.4356,4.4546,275000.0
2013-04-17 15:50:00,7.02,7.04,7.0,7.01,1101900.0,4.4546,4.4673,4.4419,4.4482,1101900.0
2013-04-18 09:30:00,6.95,6.99,6.88,6.88,819200.0,4.4102,4.4356,4.3657,4.3657,819200.0
2013-04-18 09:40:00,6.88,6.91,6.88,6.89,752700.0,4.3657,4.3848,4.3657,4.3721,752700.0
2013-04-18 09:50:00,6.89,6.92,6.88,6.89,500000.0,4.3721,4.3911,4.3657,4.3721,500000.0
2013-04-18 10:00:00,6.88,6.89,6.82,6.82,452000.0,4.3657,4.3721,4.3277,4.3277,452000.0
2013-04-18 10:10:00,6.82,6.84,6.82,6.82,227000.0,4.3277,4.3404,4.3277,4.3277,227000.0
2013-04-18 10:20:00,6.83,6.87,6.82,6.85,391800.0,4.334,4.3594,4.3277,4.3467,391800.0
2013-04-18 10:30:00,6.86,6.92,6.85,6.91,775700.0,4.3531,4.3911,4.3467,4.3848,775700.0
2013-04-18 10:40:00,6.91,6.93,6.89,6.91,492700.0,4.3848,4.3975,4.3721,4.3848,492700.0
2013-04-18 10:50:00,6.91,6.94,6.91,6.91,301100.0,4.3848,4.4038,4.3848,4.3848,301100.0
2013-04-18 11:00:00,6.92,6.92,6.88,6.9,478900.0,4.3911,4.3911,4.3657,4.3784,478900.0
2013-04-18 11:10:00,6.9,6.92,6.89,6.91,197700.0,4.3784,4.3911,4.3721,4.3848,197700.0
2013-04-18 11:20:00,6.9,6.92,6.88,6.88,363300.0,4.3784,4.3911,4.3657,4.3657,363300.0
2013-04-18 11:30:00,6.89,6.89,6.87,6.87,205000.0,4.3721,4.3721,4.3594,4.3594,205000.0
2013-04-18 11:40:00,6.87,6.88,6.85,6.85,252300.0,4.3594,4.3657,4.3467,4.3467,252300.0
2013-04-18 11:50:00,6.86,6.87,6.85,6.85,716800.0,4.3531,4.3594,4.3467,4.3467,716800.0
2013-04-18 12:00:00,6.85,6.86,6.84,6.84,191100.0,4.3467,4.3531,4.3404,4.3404,191100.0
2013-04-18 12:10:00,6.85,6.86,6.84,6.86,269300.0,4.3467,4.3531,4.3404,4.3531,269300.0
2013-04-18 12:20:00,6.86,6.88,6.85,6.87,578700.0,4.3531,4.3657,4.3467,4.3594,578700.0
2013-04-18 12:30:00,6.87,6.88,6.86,6.86,125600.0,4.3594,4.3657,4.3531,4.3531,125600.0
2013-04-18 12:40:00,6.87,6.89,6.86,6.88,142800.0,4.3594,4.3721,4.3531,4.3657,142800.0
2013-04-18 12:50:00,6.89,6.92,6.88,6.9,546800.0,4.3721,4.3911,4.3657,4.3784,546800.0
2013-04-18 13:00:00,6.91,6.92,6.9,6.92,265000.0,4.3848,4.3911,4.3784,4.3911,265000.0
2013-04-18 13:10:00,6.92,6.93,6.91,6.91,132300.0,4.3911,4.3975,4.3848,4.3848,132300.0
2013-04-18 13:20:00,6.91,6.92,6.91,6.92,113300.0,4.3848,4.3911,4.3848,4.3911,113300.0
2013-04-18 13:30:00,6.92,6.93,6.9,6.91,195800.0,4.3911,4.3975,4.3784,4.3848,195800.0
2013-04-18 13:40:00,6.91,6.92,6.91,6.91,90400.0,4.3848,4.3911,4.3848,4.3848,90400.0
2013-04-18 13:50:00,6.91,6.92,6.9,6.91,159300.0,4.3848,4.3911,4.3784,4.3848,159300.0
2013-04-18 14:00:00,6.91,6.92,6.89,6.9,612100.0,4.3848,4.3911,4.3721,4.3784,612100.0
2013-04-18 14:10:00,6.9,6.91,6.89,6.91,414900.0,4.3784,4.3848,4.3721,4.3848,414900.0
2013-04-18 14:20:00,6.91,6.91,6.88,6.9,555300.0,4.3848,4.3848,4.3657,4.3784,555300.0
2013-04-18 14:30:00,6.9,6.9,6.89,6.89,130900.0,4.3784,4.3784,4.3721,4.3721,130900.0
2013-04-18 14:40:00,6.9,6.9,6.88,6.89,309700.0,4.3784,4.3784,4.3657,4.3721,309700.0
2013-04-18 14:50:00,6.9,6.9,6.84,6.86,381300.0,4.3784,4.3784,4.3404,4.3531,381300.0
2013-04-18 15:00:00,6.86,6.87,6.85,6.86,232200.0,4.3531,4.3594,4.3467,4.3531,232200.0
2013-04-18 15:10:00,6.87,6.88,6.86,6.88,185700.0,4.3594,4.3657,4.3531,4.3657,185700.0
2013-04-18 15:20:00,6.88,6.88,6.86,6.87,261700.0,4.3657,4.3657,4.3531,4.3594,261700.0
2013-04-18 15:30:00,6.87,6.89,6.86,6.88,418200.0,4.3594,4.3721,4.3531,4.3657,418200.0
2013-04-18 15:40:00,6.87,6.9,6.87,6.89,512300.0,4.3594,4.3784,4.3594,4.3721,512300.0
2013-04-18 15:50:00,6.89,6.89,6.85,6.87,1361600.0,4.3721,4.3721,4.3467,4.3594,1361600.0
2013-04-19 09:30:00,6.91,6.93,6.89,6.92,1001900.0,4.3848,4.3975,4.3721,4.3911,1001900.0
2013-04-19 09:40:00,6.92,6.92,6.84,6.85,244100.0,4.3911,4.3911,4.3404,4.3467,244100.0
2013-04-19 09:50:00,6.85,6.88,6.84,6.88,328200.0,4.3467,4.3657,4.3404,4.3657,328200.0
2013-04-19 10:00:00,6.88,6.91,6.88,6.9,236300.0,4.3657,4.3848,4.3657,4.3784,236300.0
2013-04-19 10:10:00,6.9,6.91,6.89,6.9,160700.0,4.3784,4.3848,4.3721,4.3784,160700.0
2013-04-19 10:20:00,6.89,6.92,6.88,6.91,299100.0,4.3721,4.3911,4.3657,4.3848,299100.0
2013-04-19 10:30:00,6.92,6.94,6.9,6.91,572100.0,4.3911,4.4038,4.3784,4.3848,572100.0
2013-04-19 10:40:00,6.91,6.93,6.9,6.91,307500.0,4.3848,4.3975,4.3784,4.3848,307500.0
2013-04-19 10:50:00,6.91,6.93,6.9,6.92,123900.0,4.3848,4.3975,4.3784,4.3911,123900.0
2013-04-19 11:00:00,6.91,6.95,6.91,6.95,190400.0,4.3848,4.4102,4.3848,4.4102,190400.0
2013-04-19 11:10:00,6.95,6.96,6.93,6.94,213500.0,4.4102,4.4165,4.3975,4.4038,213500.0
2013-04-19 11:20:00,6.94,6.95,6.93,6.95,93800.0,4.4038,4.4102,4.3975,4.4102,93800.0
2013-04-19 11:30:00,6.95,6.97,6.94,6.96,147800.0,4.4102,4.4229,4.4038,4.4165,147800.0
2013-04-19 11:40:00,6.96,6.96,6.94,6.96,206700.0,4.4165,4.4165,4.4038,4.4165,206700.0
2013-04-19 11:50:00,6.96,6.96,6.95,6.96,70300.0,4.4165,4.4165,4.4102,4.4165,70300.0
2013-04-19 12:00:00,6.96,6.96,6.94,6.94,176500.0,4.4165,4.4165,4.4038,4.4038,176500.0
2013-04-19 12:10:00,6.94,6.94,6.93,6.94,119200.0,4.4038,4.4038,4.3975,4.4038,119200.0
2013-04-19 12:20:00,6.94,6.94,6.91,6.92,101000.0,4.4038,4.4038,4.3848,4.3911,101000.0
2013-04-19 12:30:00,6.92,6.93,6.92,6.93,133500.0,4.3911,4.3975,4.3911,4.3975,133500.0
2013-04-19 12:40:00,6.93,6.94,6.92,6.94,215900.0,4.3975,4.4038,4.3911,4.4038,215900.0
2013-04-19 12:50:00,6.94,6.95,6.93,6.95,79500.0,4.4038,4.4102,4.3975,4.4102,79500.0
2013-04-19 13:00:00,6.95,6.95,6.94,6.95,107700.0,4.4102,4.4102,4.4038,4.4102,107700.0
2013-04-19 13:10:00,6.94,6.99,6.94,6.99,486700.0,4.4038,4.4356,4.4038,4.4356,486700.0
2013-04-19 13:20:00,6.99,7.0,6.97,6.99,250200.0,4.4356,4.4419,4.4229,4.4356,250200.0
2013-04-19 13:30:00,6.99,7.0,6.98,7.0,145100.0,4.4356,4.4419,4.4292,4.4419,145100.0
2013-04-19 13:40:00,7.0,7.0,6.97,6.98,149400.0,4.4419,4.4419,4.4229,4.4292,149400.0
2013-04-19 13:50:00,6.98,7.02,6.97,6.99,397700.0,4.4292,4.4546,4.4229,4.4356,397700.0
2013-04-19 14:00:00,6.99,7.0,6.98,7.0,156000.0,4.4356,4.4419,4.4292,4.4419,156000.0
2013-04-19 14:10:00,7.0,7.0,6.99,7.0,125800.0,4.4419,4.4419,4.4356,4.4419,125800.0
2013-04-19 14:20:00,6.99,7.0,6.99,7.0,53100.0,4.4356,4.4419,4.4356,4.4419,53100.0
2013-04-19 14:30:00,7.0,7.0,6.99,7.0,55200.0,4.4419,4.4419,4.4356,4.4419,55200.0
2013-04-19 14:40:00,7.0,7.0,6.97,6.97,220200.0,4.4419,4.4419,4.4229,4.4229,220200.0
2013-04-19 14:50:00,6.98,6.99,6.97,6.99,135600.0,4.4292,4.4356,4.4229,4.4356,135600.0
2013-04-19 15:00:00,6.99,7.0,6.97,6.99,284200.0,4.4356,4.4419,4.4229,4.4356,284200.0
2013-04-19 15:10:00,7.0,7.0,6.98,6.99,187500.0,4.4419,4.4419,4.4292,4.4356,187500.0
2013-04-19 15:20:00,6.99,7.01,6.98,7.0,275000.0,4.4356,4.4482,4.4292,4.4419,275000.0
2013-04-19 15:30:00,7.0,7.01,7.0,7.0,158300.0,4.4419,4.4482,4.4419,4.4419,158300.0
2013-04-19 15:40:00,7.01,7.01,7.0,7.01,210100.0,4.4482,4.4482,4.4419,4.4482,210100.0
2013-04-19 15:50:00,7.01,7.01,7.0,7.0,663600.0,4.4482,4.4482,4.4419,4.4419,663600.0
2013-04-22 09:30:00,7.0,7.03,6.98,7.0,694700.0,4.4419,4.4609,4.4292,4.4419,694700.0
2013-04-22 09:40:00,7.0,7.01,6.97,6.98,419900.0,4.4419,4.4482,4.4229,4.4292,419900.0
2013-04-22 09:50:00,6.97,7.0,6.96,6.98,319300.0,4.4229,4.4419,4.4165,4.4292,319300.0
2013-04-22 10:00:00,6.98,6.98,6.95,6.96,238300.0,4.4292,4.4292,4.4102,4.4165,238300.0
2013-04-22 10:10:00,6.96,7.0,6.95,6.96,113500.0,4.4165,4.4419,4.4102,4.4165,113500.0
2013-04-22 10:20:00,6.96,6.97,6.93,6.96,571500.0,4.4165,4.4229,4.3975,4.4165,571500.0
2013-04-22 10:30:00,6.95,6.96,6.93,6.94,192200.0,4.4102,4.4165,4.3975,4.4038,192200.0
2013-04-22 10:40:00,6.94,6.97,6.94,6.95,87700.0,4.4038,4.4229,4.4038,4.4102,87700.0
2013-04-22 10:50:00,6.96,6.97,6.95,6.97,31200.0,4.4165,4.4229,4.4102,4.4229,31200.0
2013-04-22 11:00:00,6.97,6.97,6.96,6.97,32900.0,4.4229,4.4229,4.4165,4.4229,32900.0
2013-04-22 11:10:00,6.97,6.97,6.94,6.94,129800.0,4.4229,4.4229,4.4038,4.4038,129800.0
2013-04-22 11:20:00,6.95,6.95,6.94,6.95,40700.0,4.4102,4.4102,4.4038,4.4102,40700.0
2013-04-22 11:30:00,6.95,6.95,6.94,6.94,108400.0,4.4102,4.4102,4.4038,4.4038,108400.0
2013-04-22 11:40:00,6.95,6.95,6.93,6.93,173300.0,4.4102,4.4102,4.3975,4.3975,173300.0
2013-04-22 11:50:00,6.93,6.96,6.93,6.96,99800.0,4.3975,4.4165,4.3975,4.4165,99800.0
2013-04-22 12:00:00,6.96,6.99,6.95,6.98,144400.0,4.4165,4.4356,4.4102,4.4292,144400.0
2013-04-22 12:10:00,6.98,6.98,6.95,6.95,192800.0,4.4292,4.4292,4.4102,4.4102,192800.0
2013-04-22 12:20:00,6.96,6.96,6.94,6.95,127000.0,4.4165,4.4165,4.4038,4.4102,127000.0
2013-04-22 12:30:00,6.95,6.96,6.94,6.96,68200.0,4.4102,4.4165,4.4038,4.4165,68200.0
2013-04-22 12:40:00,6.96,6.97,6.95,6.96,71700.0,4.4165,4.4229,4.4102,4.4165,71700.0
2013-04-22 12:50:00,6.96,6.97,6.95,6.96,74500.0,4.4165,4.4229,4.4102,4.4165,74500.0
2013-04-22 13:00:00,6.96,6.96,6.95,6.96,63200.0,4.4165,4.4165,4.4102,4.4165,63200.0
2013-04-22 13:10:00,6.95,6.96,6.95,6.95,30500.0,4.4102,4.4165,4.4102,4.4102,30500.0
2013-04-22 13:20:00,6.95,6.96,6.95,6.95,28200.0,4.4102,4.4165,4.4102,4.4102,28200.0
2013-04-22 13:30:00,6.95,6.96,6.94,6.96,138400.0,4.4102,4.4165,4.4038,4.4165,138400.0
2013-04-22 13:40:00,6.96,6.97,6.94,6.97,187600.0,4.4165,4.4229,4.4038,4.4229,187600.0
2013-04-22 13:50:00,6.97,6.97,6.96,6.96,55500.0,4.4229,4.4229,4.4165,4.4165,55500.0
2013-04-22 14:00:00,6.97,6.97,6.96,6.97,40600.0,4.4229,4.4229,4.4165,4.4229,40600.0
2013-04-22 14:10:00,6.97,6.98,6.96,6.97,117900.0,4.4229,4.4292,4.4165,4.4229,117900.0
2013-04-22 14:20:00,6.98,7.0,6.97,7.0,124400.0,4.4292,4.4419,4.4229,4.4419,124400.0
2013-04-22 14:30:00,7.0,7.0,6.99,7.0,72700.0,4.4419,4.4419,4.4356,4.4419,72700.0
2013-04-22 14:40:00,7.0,7.01,6.98,6.99,191300.0,4.4419,4.4482,4.4292,4.4356,191300.0
2013-04-22 14:50:00,6.99,6.99,6.98,6.99,58800.0,4.4356,4.4356,4.4292,4.4356,58800.0
2013-04-22 15:00:00,6.99,7.0,6.98,6.99,290300.0,4.4356,4.4419,4.4292,4.4356,290300.0
2013-04-22 15:10:00,6.99,7.0,6.99,7.0,74300.0,4.4356,4.4419,4.4356,4.4419,74300.0
2013-04-22 15:20:00,7.0,7.0,6.99,6.99,142300.0,4.4419,4.4419,4.4356,4.4356,142300.0
2013-04-22 15:30:00,6.99,7.0,6.99,6.99,132200.0,4.4356,4.4419,4.4356,4.4356,132200.0
2013-04-22 15:40:00,7.0,7.0,6.98,6.99,213700.0,4.4419,4.4419,4.4292,4.4356,213700.0
2013-04-22 15:50:00,6.99,6.99,6.96,6.98,599600.0,4.4356,4.4356,4.4165,4.4292,599600.0
2013-04-23 09:30:00,7.01,7.05,6.97,7.0,1009700.0,4.4482,4.4736,4.4229,4.4419,1009700.0
2013-04-23 09:40:00,7.0,7.02,6.99,7.0,342100.0,4.4419,4.4546,4.4356,4.4419,342100.0
2013-04-23 09:50:00,7.0,7.02,6.99,7.0,389900.0,4.4419,4.4546,4.4356,4.4419,389900.0
2013-04-23 10:00:00,6.99,7.03,6.99,6.99,613000.0,4.4356,4.4609,4.4356,4.4356,613000.0
2013-04-23 10:10:00,6.99,7.02,6.99,7.02,360200.0,4.4356,4.4546,4.4356,4.4546,360200.0
2013-04-23 10:20:00,7.02,7.03,7.01,7.01,374100.0,4.4546,4.4609,4.4482,4.4482,374100.0
2013-04-23 10:30:00,7.01,7.02,7.01,7.02,176600.0,4.4482,4.4546,4.4482,4.4546,176600.0
2013-04-23 10:40:00,7.01,7.02,7.01,7.02,113600.0,4.4482,4.4546,4.4482,4.4546,113600.0
2013-04-23 10:50:00,7.01,7.02,7.0,7.02,390600.0,4.4482,4.4546,4.4419,4.4546,390600.0
2013-04-23 11:00:00,7.02,7.02,7.01,7.02,166000.0,4.4546,4.4546,4.4482,4.4546,166000.0
2013-04-23 11:10:00,7.02,7.04,7.01,7.02,812600.0,4.4546,4.4673,4.4482,4.4546,812600.0
2013-04-23 11:20:00,7.02,7.05,7.02,7.04,206900.0,4.4546,4.4736,4.4546,4.4673,206900.0
2013-04-23 11:30:00,7.04,7.08,7.03,7.05,1004700.0,4.4673,4.4927,4.4609,4.4736,1004700.0
2013-04-23 11:40:00,7.06,7.06,7.04,7.04,269500.0,4.48,4.48,4.4673,4.4673,269500.0
2013-04-23 11:50:00,7.04,7.05,7.04,7.05,48800.0,4.4673,4.4736,4.4673,4.4736,48800.0
2013-04-23 12:00:00,7.04,7.05,7.03,7.03,370900.0,4.4673,4.4736,4.4609,4.4609,370900.0
2013-04-23 12:10:00,7.03,7.05,7.02,7.04,448300.0,4.4609,4.4736,4.4546,4.4673,448300.0
2013-04-23 12:20:00,7.03,7.05,7.03,7.05,160000.0,4.4609,4.4736,4.4609,4.4736,160000.0
2013-04-23 12:30:00,7.05,7.05,7.03,7.04,288600.0,4.4736,4.4736,4.4609,4.4673,288600.0
2013-04-23 12:40:00,7.04,7.05,7.03,7.03,239000.0,4.4673,4.4736,4.4609,4.4609,239000.0
2013-04-23 12:50:00,7.03,7.05,7.03,7.04,138800.0,4.4609,4.4736,4.4609,4.4673,138800.0
2013-04-23 13:00:00,7.04,7.05,6.98,6.98,503200.0,4.4673,4.4736,4.4292,4.4292,503200.0
2013-04-23 13:10:00,6.98,7.06,6.98,7.06,860100.0,4.4292,4.48,4.4292,4.48,860100.0
2013-04-23 13:20:00,7.05,7.06,7.03,7.03,228900.0,4.4736,4.48,4.4609,4.4609,228900.0
2013-04-23 13:30:00,7.04,7.06,7.03,7.06,167000.0,4.4673,4.48,4.4609,4.48,167000.0
2013-04-23 13:40:00,7.06,7.06,7.05,7.05,120200.0,4.48,4.48,4.4736,4.4736,120200.0
2013-04-23 13:50:00,7.05,7.07,7.05,7.07,67100.0,4.4736,4.4863,4.4736,4.4863,67100.0
2013-04-23 14:00:00,7.07,7.07,7.06,7.06,57800.0,4.4863,4.4863,4.48,4.48,57800.0
2013-04-23 14:10:00,7.07,7.07,7.06,7.06,68600.0,4.4863,4.4863,4.48,4.48,68600.0
2013-04-23 14:20:00,7.06,7.07,7.04,7.05,755500.0,4.48,4.4863,4.4673,4.4736,755500.0
2013-04-23 14:30:00,7.04,7.06,7.04,7.06,199100.0,4.4673,4.48,4.4673,4.48,199100.0
2013-04-23 14:40:00,7.06,7.06,7.04,7.05,152600.0,4.48,4.48,4.4673,4.4736,152600.0
2013-04-23 14:50:00,7.06,7.06,7.05,7.05,59100.0,4.48,4.48,4.4736,4.4736,59100.0
2013-04-23 15:00:00,7.05,7.06,7.02,7.04,513600.0,4.4736,4.48,4.4546,4.4673,513600.0
2013-04-23 15:10:00,7.04,7.05,7.04,7.04,66700.0,4.4673,4.4736,4.4673,4.4673,66700.0
2013-04-23 15:20:00,7.04,7.05,7.04,7.04,109900.0,4.4673,4.4736,4.4673,4.4673,109900.0
2013-04-23 15:30:00,7.04,7.06,7.04,7.06,245300.0,4.4673,4.48,4.4673,4.48,245300.0
2013-04-23 15:40:00,7.05,7.06,7.05,7.06,225300.0,4.4736,4.48,4.4736,4.48,225300.0
2013-04-23 15:50:00,7.06,7.06,7.05,7.06,469900.0,4.48,4.48,4.4736,4.48,469900.0
2013-04-24 09:30:00,7.07,7.09,7.05,7.06,317000.0,4.4863,4.499,4.4736,4.48,317000.0
2013-04-24 09:40:00,7.06,7.07,7.04,7.06,145600.0,4.48,4.4863,4.4673,4.48,145600.0
2013-04-24 09:50:00,7.05,7.07,7.05,7.06,113700.0,4.4736,4.4863,4.4736,4.48,113700.0
2013-04-24 10:00:00,7.07,7.07,7.02,7.03,1191200.0,4.4863,4.4863,4.4546,4.4609,1191200.0
2013-04-24 10:10:00,7.04,7.06,7.03,7.04,233500.0,4.4673,4.48,4.4609,4.4673,233500.0
2013-04-24 10:20:00,7.04,7.06,7.02,7.05,497000.0,4.4673,4.48,4.4546,4.4736,497000.0
2013-04-24 10:30:00,7.04,7.08,7.04,7.08,345500.0,4.4673,4.4927,4.4673,4.4927,345500.0
2013-04-24 10:40:00,7.08,7.09,7.06,7.07,365100.0,4.4927,4.499,4.48,4.4863,365100.0
2013-04-24 10:50:00,7.07,7.08,7.05,7.06,243500.0,4.4863,4.4927,4.4736,4.48,243500.0
2013-04-24 11:00:00,7.05,7.07,7.04,7.05,396000.0,4.4736,4.4863,4.4673,4.4736,396000.0
2013-04-24 11:10:00,7.05,7.07,7.05,7.06,82000.0,4.4736,4.4863,4.4736,4.48,82000.0
2013-04-24 11:20:00,7.06,7.08,7.06,7.07,185300.0,4.48,4.4927,4.48,4.4863,185300.0
2013-04-24 11:30:00,7.07,7.08,7.06,7.06,101700.0,4.4863,4.4927,4.48,4.48,101700.0
2013-04-24 11:40:00,7.06,7.08,7.06,7.07,346000.0,4.48,4.4927,4.48,4.4863,346000.0
2013-04-24 11:50:00,7.06,7.08,7.06,7.07,255000.0,4.48,4.4927,4.48,4.4863,255000.0
2013-04-24 12:00:00,7.07,7.07,7.06,7.07,212700.0,4.4863,4.4863,4.48,4.4863,212700.0
2013-04-24 12:10:00,7.07,7.07,7.06,7.06,32500.0,4.4863,4.4863,4.48,4.48,32500.0
2013-04-24 12:20:00,7.07,7.08,7.06,7.08,173000.0,4.4863,4.4927,4.48,4.4927,173000.0
2013-04-24 12:30:00,7.08,7.09,7.07,7.08,243400.0,4.4927,4.499,4.4863,4.4927,243400.0
2013-04-24 12:40:00,7.08,7.1,7.08,7.1,132900.0,4.4927,4.5054,4.4927,4.5054,132900.0
2013-04-24 12:50:00,7.1,7.1,7.09,7.09,147900.0,4.5054,4.5054,4.499,4.499,147900.0
2013-04-24 13:00:00,7.1,7.1,7.09,7.1,28000.0,4.5054,4.5054,4.499,4.5054,28000.0
2013-04-24 13:10:00,7.1,7.1,7.09,7.09,300700.0,4.5054,4.5054,4.499,4.499,300700.0
2013-04-24 13:20:00,7.1,7.1,7.08,7.08,242600.0,4.5054,4.5054,4.4927,4.4927,242600.0
2013-04-24 13:30:00,7.08,7.09,7.08,7.08,28400.0,4.4927,4.499,4.4927,4.4927,28400.0
2013-04-24 13:40:00,7.08,7.08,7.07,7.07,195600.0,4.4927,4.4927,4.4863,4.4863,195600.0
2013-04-24 13:50:00,7.08,7.08,7.06,7.08,197400.0,4.4927,4.4927,4.48,4.4927,197400.0
2013-04-24 14:00:00,7.08,7.09,7.08,7.08,166800.0,4.4927,4.499,4.4927,4.4927,166800.0
2013-04-24 14:10:00,7.08,7.1,7.08,7.09,619400.0,4.4927,4.5054,4.4927,4.499,619400.0
2013-04-24 14:20:00,7.09,7.1,7.07,7.08,497700.0,4.499,4.5054,4.4863,4.4927,497700.0
2013-04-24 14:30:00,7.09,7.09,7.08,7.08,340400.0,4.499,4.499,4.4927,4.4927,340400.0
2013-04-24 14:40:00,7.08,7.09,7.07,7.07,224900.0,4.4927,4.499,4.4863,4.4863,224900.0
2013-04-24 14:50:00,7.07,7.08,7.06,7.06,180700.0,4.4863,4.4927,4.48,4.48,180700.0
2013-04-24 15:00:00,7.06,7.07,7.06,7.06,522400.0,4.48,4.4863,4.48,4.48,522400.0
2013-04-24 15:10:00,7.07,7.07,7.05,7.05,364200.0,4.4863,4.4863,4.4736,4.4736,364200.0
2013-04-24 15:20:00,7.05,7.06,7.05,7.06,322400.0,4.4736,4.48,4.4736,4.48,322400.0
2013-04-24 15:30:00,7.05,7.08,7.05,7.08,569800.0,4.4736,4.4927,4.4736,4.4927,569800.0
2013-04-24 15:40:00,7.08,7.09,7.08,7.08,256300.0,4.4927,4.499,4.4927,4.4927,256300.0
2013-04-24 15:50:00,7.08,7.1,7.08,7.1,695600.0,4.4927,4.5054,4.4927,4.5054,695600.0
2013-04-25 09:30:00,7.14,7.14,7.11,7.14,555000.0,4.5307,4.5307,4.5117,4.5307,555000.0
2013-04-25 09:40:00,7.14,7.15,7.13,7.15,115100.0,4.5307,4.5371,4.5244,4.5371,115100.0
2013-04-25 09:50:00,7.15,7.16,7.14,7.15,183200.0,4.5371,4.5434,4.5307,4.5371,183200.0
2013-04-25 10:00:00,7.16,7.17,7.15,7.17,154700.0,4.5434,4.5498,4.5371,4.5498,154700.0
2013-04-25 10:10:00,7.16,7.17,7.15,7.15,192500.0,4.5434,4.5498,4.5371,4.5371,192500.0
2013-04-25 10:20:00,7.16,7.16,7.15,7.16,121300.0,4.5434,4.5434,4.5371,4.5434,121300.0
2013-04-25 10:30:00,7.16,7.16,7.15,7.16,86900.0,4.5434,4.5434,4.5371,4.5434,86900.0
2013-04-25 10:40:00,7.16,7.16,7.15,7.16,97300.0,4.5434,4.5434,4.5371,4.5434,97300.0
2013-04-25 10:50:00,7.15,7.17,7.15,7.17,165900.0,4.5371,4.5498,4.5371,4.5498,165900.0
2013-04-25 11:00:00,7.16,7.19,7.16,7.19,197800.0,4.5434,4.5625,4.5434,4.5625,197800.0
2013-04-25 11:10:00,7.19,7.19,7.18,7.19,58000.0,4.5625,4.5625,4.5561,4.5625,58000.0
2013-04-25 11:20:00,7.18,7.19,7.18,7.19,191000.0,4.5561,4.5625,4.5561,4.5625,191000.0
2013-04-25 11:30:00,7.19,7.19,7.18,7.19,52100.0,4.5625,4.5625,4.5561,4.5625,52100.0
2013-04-25 11:40:00,7.19,7.19,7.18,7.19,62600.0,4.5625,4.5625,4.5561,4.5625,62600.0
2013-04-25 11:50:00,7.19,7.19,7.16,7.17,407700.0,4.5625,4.5625,4.5434,4.5498,407700.0
2013-04-25 12:00:00,7.17,7.17,7.16,7.17,72900.0,4.5498,4.5498,4.5434,4.5498,72900.0
2013-04-25 12:10:00,7.17,7.17,7.16,7.16,69400.0,4.5498,4.5498,4.5434,4.5434,69400.0
2013-04-25 12:20:00,7.17,7.17,7.16,7.17,42700.0,4.5498,4.5498,4.5434,4.5498,42700.0
2013-04-25 12:30:00,7.17,7.17,7.16,7.17,61000.0,4.5498,4.5498,4.5434,4.5498,61000.0
2013-04-25 12:40:00,7.17,7.17,7.16,7.17,50300.0,4.5498,4.5498,4.5434,4.5498,50300.0
2013-04-25 12:50:00,7.17,7.17,7.14,7.15,705900.0,4.5498,4.5498,4.5307,4.5371,705900.0
2013-04-25 13:00:00,7.15,7.16,7.14,7.15,180400.0,4.5371,4.5434,4.5307,4.5371,180400.0
2013-04-25 13:10:00,7.15,7.17,7.14,7.17,108500.0,4.5371,4.5498,4.5307,4.5498,108500.0
2013-04-25 13:20:00,7.17,7.18,7.16,7.18,85000.0,4.5498,4.5561,4.5434,4.5561,85000.0
2013-04-25 13:30:00,7.18,7.18,7.17,7.18,42700.0,4.5561,4.5561,4.5498,4.5561,42700.0
2013-04-25 13:40:00,7.18,7.18,7.17,7.18,34200.0,4.5561,4.5561,4.5498,4.5561,34200.0
2013-04-25 13:50:00,7.17,7.18,7.17,7.18,75600.0,4.5498,4.5561,4.5498,4.5561,75600.0
2013-04-25 14:00:00,7.17,7.18,7.17,7.17,37000.0,4.5498,4.5561,4.5498,4.5498,37000.0
2013-04-25 14:10:00,7.18,7.18,7.17,7.18,59400.0,4.5561,4.5561,4.5498,4.5561,59400.0
2013-04-25 14:20:00,7.18,7.18,7.17,7.18,57900.0,4.5561,4.5561,4.5498,4.5561,57900.0
2013-04-25 14:30:00,7.18,7.18,7.17,7.18,36000.0,4.5561,4.5561,4.5498,4.5561,36000.0
2013-04-25 14:40:00,7.18,7.18,7.17,7.18,99400.0,4.5561,4.5561,4.5498,4.5561,99400.0
2013-04-25 14:50:00,7.18,7.18,7.16,7.17,205500.0,4.5561,4.5561,4.5434,4.5498,205500.0
2013-04-25 15:00:00,7.16,7.17,7.13,7.13,259400.0,4.5434,4.5498,4.5244,4.5244,259400.0
2013-04-25 15:10:00,7.14,7.15,7.13,7.13,228900.0,4.5307,4.5371,4.5244,4.5244,228900.0
2013-04-25 15:20:00,7.14,7.14,7.12,7.14,271300.0,4.5307,4.5307,4.518,4.5307,271300.0
2013-04-25 15:30:00,7.14,7.14,7.12,7.14,594500.0,4.5307,4.5307,4.518,4.5307,594500.0
2013-04-25 15:40:00,7.14,7.15,7.13,7.15,129300.0,4.5307,4.5371,4.5244,4.5371,129300.0
2013-04-25 15:50:00,7.15,7.15,7.1,7.1,1223300.0,4.5371,4.5371,4.5054,4.5054,1223300.0
2013-04-26 09:30:00,7.12,7.15,7.11,7.13,474400.0,4.518,4.5371,4.5117,4.5244,474400.0
2013-04-26 09:40:00,7.13,7.13,7.1,7.1,80100.0,4.5244,4.5244,4.5054,4.5054,80100.0
2013-04-26 09:50:00,7.1,7.14,7.1,7.13,102000.0,4.5054,4.5307,4.5054,4.5244,102000.0
2013-04-26 10:00:00,7.14,7.15,7.1,7.12,213400.0,4.5307,4.5371,4.5054,4.518,213400.0
2013-04-26 10:10:00,7.12,7.13,7.1,7.13,171300.0,4.518,4.5244,4.5054,4.5244,171300.0
2013-04-26 10:20:00,7.13,7.13,7.11,7.13,68500.0,4.5244,4.5244,4.5117,4.5244,68500.0
2013-04-26 10:30:00,7.13,7.13,7.11,7.11,55100.0,4.5244,4.5244,4.5117,4.5117,55100.0
2013-04-26 10:40:00,7.12,7.14,7.11,7.13,112500.0,4.518,4.5307,4.5117,4.5244,112500.0
2013-04-26 10:50:00,7.13,7.13,7.1,7.11,87700.0,4.5244,4.5244,4.5054,4.5117,87700.0
2013-04-26 11:00:00,7.1,7.11,7.1,7.1,28300.0,4.5054,4.5117,4.5054,4.5054,28300.0
2013-04-26 11:10:00,7.11,7.12,7.09,7.12,324900.0,4.5117,4.518,4.499,4.518,324900.0
2013-04-26 11:20:00,7.11,7.12,7.1,7.11,327200.0,4.5117,4.518,4.5054,4.5117,327200.0
2013-04-26 11:30:00,7.11,7.11,7.08,7.08,78700.0,4.5117,4.5117,4.4927,4.4927,78700.0
2013-04-26 11:40:00,7.08,7.11,7.06,7.07,711300.0,4.4927,4.5117,4.48,4.4863,711300.0
2013-04-26 11:50:00,7.07,7.07,7.05,7.07,109500.0,4.4863,4.4863,4.4736,4.4863,109500.0
2013-04-26 12:00:00,7.07,7.08,7.06,7.08,174400.0,4.4863,4.4927,4.48,4.4927,174400.0
2013-04-26 12:10:00,7.08,7.08,7.07,7.07,12100.0,4.4927,4.4927,4.4863,4.4863,12100.0
2013-04-26 12:20:00,7.08,7.08,7.07,7.07,16000.0,4.4927,4.4927,4.4863,4.4863,16000.0
2013-04-26 12:30:00,7.08,7.08,7.07,7.08,23300.0,4.4927,4.4927,4.4863,4.4927,23300.0
2013-04-26 12:40:00,7.07,7.09,7.07,7.09,62200.0,4.4863,4.499,4.4863,4.499,62200.0
2013-04-26 12:50:00,7.08,7.09,7.07,7.08,111100.0,4.4927,4.499,4.4863,4.4927,111100.0
2013-04-26 13:00:00,7.07,7.08,7.07,7.08,13500.0,4.4863,4.4927,4.4863,4.4927,13500.0
2013-04-26 13:10:00,7.08,7.08,7.07,7.07,35900.0,4.4927,4.4927,4.4863,4.4863,35900.0
2013-04-26 13:20:00,7.08,7.09,7.07,7.08,181500.0,4.4927,4.499,4.4863,4.4927,181500.0
2013-04-26 13:30:00,7.08,7.09,7.08,7.08,36100.0,4.4927,4.499,4.4927,4.4927,36100.0
2013-04-26 13:40:00,7.08,7.09,7.08,7.08,72100.0,4.4927,4.499,4.4927,4.4927,72100.0
2013-04-26 13:50:00,7.08,7.09,7.08,7.08,38500.0,4.4927,4.499,4.4927,4.4927,38500.0
2013-04-26 14:00:00,7.08,7.09,7.07,7.07,209800.0,4.4927,4.499,4.4863,4.4863,209800.0
2013-04-26 14:10:00,7.08,7.08,7.07,7.07,54100.0,4.4927,4.4927,4.4863,4.4863,54100.0
2013-04-26 14:20:00,7.07,7.08,7.07,7.08,59900.0,4.4863,4.4927,4.4863,4.4927,59900.0
2013-04-26 14:30:00,7.08,7.08,7.07,7.08,72100.0,4.4927,4.4927,4.4863,4.4927,72100.0
2013-04-26 14:40:00,7.08,7.11,7.07,7.11,198300.0,4.4927,4.5117,4.4863,4.5117,198300.0
2013-04-26 14:50:00,7.11,7.11,7.09,7.1,140400.0,4.5117,4.5117,4.499,4.5054,140400.0
2013-04-26 15:00:00,7.1,7.11,7.09,7.11,144900.0,4.5054,4.5117,4.499,4.5117,144900.0
2013-04-26 15:10:00,7.11,7.12,7.11,7.12,101100.0,4.5117,4.518,4.5117,4.518,101100.0
2013-04-26 15:20:00,7.12,7.12,7.11,7.12,66100.0,4.518,4.518,4.5117,4.518,66100.0
2013-04-26 15:30:00,7.12,7.12,7.11,7.11,166800.0,4.518,4.518,4.5117,4.5117,166800.0
2013-04-26 15:40:00,7.12,7.12,7.11,7.12,140900.0,4.518,4.518,4.5117,4.518,140900.0
2013-04-26 15:50:00,7.12,7.12,7.11,7.12,322600.0,4.518,4.518,4.5117,4.518,322600.0
2013-04-29 09:30:00,7.15,7.16,7.12,7.12,197500.0,4.5371,4.5434,4.518,4.518,197500.0
2013-04-29 09:40:00,7.12,7.13,7.11,7.12,63600.0,4.518,4.5244,4.5117,4.518,63600.0
2013-04-29 09:50:00,7.12,7.13,7.11,7.12,172100.0,4.518,4.5244,4.5117,4.518,172100.0
2013-04-29 10:00:00,7.13,7.16,7.12,7.14,151600.0,4.5244,4.5434,4.518,4.5307,151600.0
2013-04-29 10:10:00,7.15,7.16,7.14,7.16,60100.0,4.5371,4.5434,4.5307,4.5434,60100.0
2013-04-29 10:20:00,7.16,7.16,7.15,7.16,55000.0,4.5434,4.5434,4.5371,4.5434,55000.0
2013-04-29 10:30:00,7.16,7.16,7.15,7.15,67200.0,4.5434,4.5434,4.5371,4.5371,67200.0
2013-04-29 10:40:00,7.16,7.16,7.15,7.16,52500.0,4.5434,4.5434,4.5371,4.5434,52500.0
2013-04-29 10:50:00,7.16,7.16,7.15,7.16,316000.0,4.5434,4.5434,4.5371,4.5434,316000.0
2013-04-29 11:00:00,7.16,7.16,7.14,7.14,116500.0,4.5434,4.5434,4.5307,4.5307,116500.0
2013-04-29 11:10:00,7.15,7.15,7.13,7.14,140300.0,4.5371,4.5371,4.5244,4.5307,140300.0
2013-04-29 11:20:00,7.14,7.14,7.13,7.14,44100.0,4.5307,4.5307,4.5244,4.5307,44100.0
2013-04-29 11:30:00,7.14,7.15,7.14,7.14,170500.0,4.5307,4.5371,4.5307,4.5307,170500.0
2013-04-29 11:40:00,7.15,7.15,7.14,7.14,35600.0,4.5371,4.5371,4.5307,4.5307,35600.0
2013-04-29 11:50:00,7.15,7.15,7.14,7.15,40000.0,4.5371,4.5371,4.5307,4.5371,40000.0
2013-04-29 12:00:00,7.15,7.16,7.14,7.15,132800.0,4.5371,4.5434,4.5307,4.5371,132800.0
2013-04-29 12:10:00,7.16,7.16,7.15,7.16,28200.0,4.5434,4.5434,4.5371,4.5434,28200.0
2013-04-29 12:20:00,7.15,7.16,7.15,7.15,31200.0,4.5371,4.5434,4.5371,4.5371,31200.0
2013-04-29 12:30:00,7.16,7.16,7.15,7.16,21200.0,4.5434,4.5434,4.5371,4.5434,21200.0
2013-04-29 12:40:00,7.16,7.16,7.15,7.16,29300.0,4.5434,4.5434,4.5371,4.5434,29300.0
2013-04-29 12:50:00,7.16,7.16,7.15,7.15,40700.0,4.5434,4.5434,4.5371,4.5371,40700.0
2013-04-29 13:00:00,7.16,7.16,7.14,7.14,76000.0,4.5434,4.5434,4.5307,4.5307,76000.0
2013-04-29 13:10:00,7.15,7.16,7.14,7.15,363900.0,4.5371,4.5434,4.5307,4.5371,363900.0
2013-04-29 13:20:00,7.15,7.15,7.14,7.15,59600.0,4.5371,4.5371,4.5307,4.5371,59600.0
2013-04-29 13:30:00,7.15,7.15,7.14,7.15,29100.0,4.5371,4.5371,4.5307,4.5371,29100.0
2013-04-29 13:40:00,7.14,7.16,7.14,7.16,125700.0,4.5307,4.5434,4.5307,4.5434,125700.0
2013-04-29 13:50:00,7.16,7.16,7.15,7.16,32200.0,4.5434,4.5434,4.5371,4.5434,32200.0
2013-04-29 14:00:00,7.16,7.16,7.15,7.16,43500.0,4.5434,4.5434,4.5371,4.5434,43500.0
2013-04-29 14:10:00,7.16,7.16,7.15,7.15,164700.0,4.5434,4.5434,4.5371,4.5371,164700.0
2013-04-29 14:20:00,7.16,7.16,7.15,7.15,70400.0,4.5434,4.5434,4.5371,4.5371,70400.0
2013-04-29 14:30:00,7.16,7.16,7.15,7.16,74700.0,4.5434,4.5434,4.5371,4.5434,74700.0
2013-04-29 14:40:00,7.15,7.16,7.15,7.15,51100.0,4.5371,4.5434,4.5371,4.5371,51100.0
2013-04-29 14:50:00,7.15,7.16,7.15,7.16,95800.0,4.5371,4.5434,4.5371,4.5434,95800.0
2013-04-29 15:00:00,7.16,7.16,7.14,7.15,196400.0,4.5434,4.5434,4.5307,4.5371,196400.0
2013-04-29 15:10:00,7.15,7.15,7.14,7.15,71200.0,4.5371,4.5371,4.5307,4.5371,71200.0
2013-04-29 15:20:00,7.15,7.15,7.14,7.15,117800.0,4.5371,4.5371,4.5307,4.5371,117800.0
2013-04-29 15:30:00,7.14,7.15,7.14,7.15,211500.0,4.5307,4.5371,4.5307,4.5371,211500.0
2013-04-29 15:40:00,7.15,7.15,7.14,7.15,188300.0,4.5371,4.5371,4.5307,4.5371,188300.0
2013-04-29 15:50:00,7.14,7.15,7.13,7.13,608700.0,4.5307,4.5371,4.5244,4.5244,608700.0
2013-04-30 09:30:00,7.14,7.16,7.13,7.14,176700.0,4.5307,4.5434,4.5244,4.5307,176700.0
2013-04-30 09:40:00,7.14,7.15,7.11,7.12,153300.0,4.5307,4.5371,4.5117,4.518,153300.0
2013-04-30 09:50:00,7.13,7.13,7.11,7.13,381900.0,4.5244,4.5244,4.5117,4.5244,381900.0
2013-04-30 10:00:00,7.13,7.14,7.1,7.11,787500.0,4.5244,4.5307,4.5054,4.5117,787500.0
2013-04-30 10:10:00,7.11,7.14,7.1,7.12,305200.0,4.5117,4.5307,4.5054,4.518,305200.0
2013-04-30 10:20:00,7.12,7.13,7.1,7.12,315300.0,4.518,4.5244,4.5054,4.518,315300.0
2013-04-30 10:30:00,7.12,7.14,7.11,7.14,138200.0,4.518,4.5307,4.5117,4.5307,138200.0
2013-04-30 10:40:00,7.14,7.14,7.13,7.14,61400.0,4.5307,4.5307,4.5244,4.5307,61400.0
2013-04-30 10:50:00,7.14,7.15,7.13,7.14,86000.0,4.5307,4.5371,4.5244,4.5307,86000.0
2013-04-30 11:00:00,7.14,7.16,7.14,7.15,154100.0,4.5307,4.5434,4.5307,4.5371,154100.0
2013-04-30 11:10:00,7.15,7.15,7.13,7.14,231900.0,4.5371,4.5371,4.5244,4.5307,231900.0
2013-04-30 11:20:00,7.14,7.14,7.13,7.13,45300.0,4.5307,4.5307,4.5244,4.5244,45300.0
2013-04-30 11:30:00,7.14,7.15,7.13,7.15,79400.0,4.5307,4.5371,4.5244,4.5371,79400.0
2013-04-30 11:40:00,7.15,7.16,7.14,7.16,83400.0,4.5371,4.5434,4.5307,4.5434,83400.0
2013-04-30 11:50:00,7.15,7.16,7.15,7.16,51600.0,4.5371,4.5434,4.5371,4.5434,51600.0
2013-04-30 12:00:00,7.16,7.16,7.15,7.16,68200.0,4.5434,4.5434,4.5371,4.5434,68200.0
2013-04-30 12:10:00,7.15,7.17,7.15,7.16,658100.0,4.5371,4.5498,4.5371,4.5434,658100.0
2013-04-30 12:20:00,7.17,7.17,7.16,7.17,41600.0,4.5498,4.5498,4.5434,4.5498,41600.0
2013-04-30 12:30:00,7.17,7.17,7.16,7.17,55300.0,4.5498,4.5498,4.5434,4.5498,55300.0
2013-04-30 12:40:00,7.17,7.17,7.16,7.17,106000.0,4.5498,4.5498,4.5434,4.5498,106000.0
2013-04-30 12:50:00,7.17,7.17,7.16,7.17,48700.0,4.5498,4.5498,4.5434,4.5498,48700.0
2013-04-30 13:00:00,7.17,7.17,7.16,7.17,115000.0,4.5498,4.5498,4.5434,4.5498,115000.0
2013-04-30 13:10:00,7.17,7.17,7.16,7.17,77200.0,4.5498,4.5498,4.5434,4.5498,77200.0
2013-04-30 13:20:00,7.17,7.18,7.16,7.18,97600.0,4.5498,4.5561,4.5434,4.5561,97600.0
2013-04-30 13:30:00,7.17,7.18,7.17,7.18,63000.0,4.5498,4.5561,4.5498,4.5561,63000.0
2013-04-30 13:40:00,7.17,7.18,7.17,7.18,93600.0,4.5498,4.5561,4.5498,4.5561,93600.0
2013-04-30 13:50:00,7.18,7.18,7.17,7.18,80300.0,4.5561,4.5561,4.5498,4.5561,80300.0
2013-04-30 14:00:00,7.18,7.18,7.15,7.16,193300.0,4.5561,4.5561,4.5371,4.5434,193300.0
2013-04-30 14:10:00,7.15,7.16,7.15,7.15,48400.0,4.5371,4.5434,4.5371,4.5371,48400.0
2013-04-30 14:20:00,7.15,7.16,7.15,7.16,63000.0,4.5371,4.5434,4.5371,4.5434,63000.0
2013-04-30 14:30:00,7.16,7.16,7.15,7.16,73700.0,4.5434,4.5434,4.5371,4.5434,73700.0
2013-04-30 14:40:00,7.16,7.16,7.15,7.16,78400.0,4.5434,4.5434,4.5371,4.5434,78400.0
2013-04-30 14:50:00,7.16,7.16,7.15,7.16,161300.0,4.5434,4.5434,4.5371,4.5434,161300.0
2013-04-30 15:00:00,7.15,7.16,7.15,7.15,90800.0,4.5371,4.5434,4.5371,4.5371,90800.0
2013-04-30 15:10:00,7.16,7.16,7.15,7.16,76300.0,4.5434,4.5434,4.5371,4.5434,76300.0
2013-04-30 15:20:00,7.16,7.16,7.15,7.16,89100.0,4.5434,4.5434,4.5371,4.5434,89100.0
2013-04-30 15:30:00,7.16,7.18,7.16,7.18,944900.0,4.5434,4.5561,4.5434,4.5561,944900.0
2013-04-30 15:40:00,7.17,7.18,7.17,7.18,164800.0,4.5498,4.5561,4.5498,4.5561,164800.0
2013-04-30 15:50:00,7.18,7.18,7.16,7.17,643600.0,4.5561,4.5561,4.5434,4.5498,643600.0
2013-05-01 09:30:00,7.16,7.19,7.11,7.14,408600.0,4.5434,4.5625,4.5117,4.5307,408600.0
2013-05-01 09:40:00,7.14,7.14,7.12,7.13,54600.0,4.5307,4.5307,4.518,4.5244,54600.0
2013-05-01 09:50:00,7.12,7.14,7.12,7.14,83000.0,4.518,4.5307,4.518,4.5307,83000.0
2013-05-01 10:00:00,7.14,7.14,7.11,7.12,348300.0,4.5307,4.5307,4.5117,4.518,348300.0
2013-05-01 10:10:00,7.11,7.12,7.09,7.09,162400.0,4.5117,4.518,4.499,4.499,162400.0
2013-05-01 10:20:00,7.09,7.1,7.07,7.09,329700.0,4.499,4.5054,4.4863,4.499,329700.0
2013-05-01 10:30:00,7.09,7.13,7.09,7.12,404300.0,4.499,4.5244,4.499,4.518,404300.0
2013-05-01 10:40:00,7.11,7.12,7.1,7.11,520600.0,4.5117,4.518,4.5054,4.5117,520600.0
2013-05-01 10:50:00,7.11,7.12,7.1,7.12,163300.0,4.5117,4.518,4.5054,4.518,163300.0
2013-05-01 11:00:00,7.11,7.12,7.11,7.12,159800.0,4.5117,4.518,4.5117,4.518,159800.0
2013-05-01 11:10:00,7.12,7.12,7.1,7.1,250100.0,4.518,4.518,4.5054,4.5054,250100.0
2013-05-01 11:20:00,7.11,7.11,7.1,7.1,26200.0,4.5117,4.5117,4.5054,4.5054,26200.0
2013-05-01 11:30:00,7.1,7.11,7.1,7.11,42100.0,4.5054,4.5117,4.5054,4.5117,42100.0
2013-05-01 11:40:00,7.1,7.11,7.08,7.09,99100.0,4.5054,4.5117,4.4927,4.499,99100.0
2013-05-01 11:50:00,7.09,7.09,7.08,7.08,49900.0,4.499,4.499,4.4927,4.4927,49900.0
2013-05-01 12:00:00,7.09,7.09,7.08,7.08,32300.0,4.499,4.499,4.4927,4.4927,32300.0
2013-05-01 12:10:00,7.08,7.13,7.08,7.12,482500.0,4.4927,4.5244,4.4927,4.518,482500.0
2013-05-01 12:20:00,7.12,7.13,7.12,7.12,42300.0,4.518,4.5244,4.518,4.518,42300.0
2013-05-01 12:30:00,7.12,7.13,7.12,7.12,40300.0,4.518,4.5244,4.518,4.518,40300.0
2013-05-01 12:40:00,7.12,7.13,7.11,7.12,107600.0,4.518,4.5244,4.5117,4.518,107600.0
2013-05-01 12:50:00,7.12,7.12,7.09,7.1,109300.0,4.518,4.518,4.499,4.5054,109300.0
2013-05-01 13:00:00,7.1,7.1,7.08,7.09,71100.0,4.5054,4.5054,4.4927,4.499,71100.0
2013-05-01 13:10:00,7.09,7.09,7.08,7.09,29100.0,4.499,4.499,4.4927,4.499,29100.0
2013-05-01 13:20:00,7.09,7.1,7.08,7.1,104700.0,4.499,4.5054,4.4927,4.5054,104700.0
2013-05-01 13:30:00,7.1,7.1,7.08,7.08,59900.0,4.5054,4.5054,4.4927,4.4927,59900.0
2013-05-01 13:40:00,7.08,7.09,7.07,7.08,137900.0,4.4927,4.499,4.4863,4.4927,137900.0
2013-05-01 13:50:00,7.08,7.08,7.07,7.08,38600.0,4.4927,4.4927,4.4863,4.4927,38600.0
2013-05-01 14:00:00,7.08,7.11,7.07,7.11,217000.0,4.4927,4.5117,4.4863,4.5117,217000.0
2013-05-01 14:10:00,7.11,7.11,7.08,7.1,75000.0,4.5117,4.5117,4.4927,4.5054,75000.0
2013-05-01 14:20:00,7.09,7.12,7.09,7.1,130100.0,4.499,4.518,4.499,4.5054,130100.0
2013-05-01 14:30:00,7.1,7.11,7.09,7.09,96700.0,4.5054,4.5117,4.499,4.499,96700.0
2013-05-01 14:40:00,7.09,7.1,7.09,7.1,60400.0,4.499,4.5054,4.499,4.5054,60400.0
2013-05-01 14:50:00,7.1,7.12,7.09,7.12,136900.0,4.5054,4.518,4.499,4.518,136900.0
2013-05-01 15:00:00,7.12,7.12,7.11,7.11,293600.0,4.518,4.518,4.5117,4.5117,293600.0
2013-05-01 15:10:00,7.11,7.12,7.1,7.1,232200.0,4.5117,4.518,4.5054,4.5054,232200.0
2013-05-01 15:20:00,7.1,7.11,7.07,7.07,270900.0,4.5054,4.5117,4.4863,4.4863,270900.0
2013-05-01 15:30:00,7.07,7.08,7.07,7.07,128700.0,4.4863,4.4927,4.4863,4.4863,128700.0
2013-05-01 15:40:00,7.07,7.09,7.06,7.08,405200.0,4.4863,4.499,4.48,4.4927,405200.0
2013-05-01 15:50:00,7.08,7.09,7.06,7.06,399700.0,4.4927,4.499,4.48,4.48,399700.0
2013-05-02 09:30:00,7.07,7.12,7.07,7.08,153200.0,4.4863,4.518,4.4863,4.4927,153200.0
2013-05-02 09:40:00,7.08,7.09,7.05,7.08,184000.0,4.4927,4.499,4.4736,4.4927,184000.0
2013-05-02 09:50:00,7.07,7.1,7.07,7.08,199500.0,4.4863,4.5054,4.4863,4.4927,199500.0
2013-05-02 10:00:00,7.08,7.1,7.08,7.09,174000.0,4.4927,4.5054,4.4927,4.499,174000.0
2013-05-02 10:10:00,7.1,7.12,7.09,7.11,288500.0,4.5054,4.518,4.499,4.5117,288500.0
2013-05-02 10:20:00,7.11,7.13,7.11,7.12,78100.0,4.5117,4.5244,4.5117,4.518,78100.0
2013-05-02 10:30:00,7.11,7.15,7.11,7.15,230200.0,4.5117,4.5371,4.5117,4.5371,230200.0
2013-05-02 10:40:00,7.15,7.15,7.13,7.13,199900.0,4.5371,4.5371,4.5244,4.5244,199900.0
2013-05-02 10:50:00,7.14,7.16,7.13,7.14,230400.0,4.5307,4.5434,4.5244,4.5307,230400.0
2013-05-02 11:00:00,7.14,7.15,7.13,7.14,63400.0,4.5307,4.5371,4.5244,4.5307,63400.0
2013-05-02 11:10:00,7.13,7.16,7.13,7.16,111100.0,4.5244,4.5434,4.5244,4.5434,111100.0
2013-05-02 11:20:00,7.16,7.17,7.15,7.16,116700.0,4.5434,4.5498,4.5371,4.5434,116700.0
2013-05-02 11:30:00,7.16,7.17,7.14,7.16,123200.0,4.5434,4.5498,4.5307,4.5434,123200.0
2013-05-02 11:40:00,7.16,7.16,7.14,7.15,50600.0,4.5434,4.5434,4.5307,4.5371,50600.0
2013-05-02 11:50:00,7.15,7.16,7.14,7.16,58800.0,4.5371,4.5434,4.5307,4.5434,58800.0
2013-05-02 12:00:00,7.15,7.16,7.15,7.15,28700.0,4.5371,4.5434,4.5371,4.5371,28700.0
2013-05-02 12:10:00,7.15,7.16,7.15,7.16,76900.0,4.5371,4.5434,4.5371,4.5434,76900.0
2013-05-02 12:20:00,7.15,7.16,7.14,7.15,30700.0,4.5371,4.5434,4.5307,4.5371,30700.0
2013-05-02 12:30:00,7.14,7.15,7.13,7.14,48400.0,4.5307,4.5371,4.5244,4.5307,48400.0
2013-05-02 12:40:00,7.14,7.14,7.13,7.13,20300.0,4.5307,4.5307,4.5244,4.5244,20300.0
2013-05-02 12:50:00,7.14,7.15,7.13,7.14,82600.0,4.5307,4.5371,4.5244,4.5307,82600.0
2013-05-02 13:00:00,7.14,7.15,7.14,7.15,15400.0,4.5307,4.5371,4.5307,4.5371,15400.0
2013-05-02 13:10:00,7.15,7.15,7.14,7.15,30900.0,4.5371,4.5371,4.5307,4.5371,30900.0
2013-05-02 13:20:00,7.15,7.16,7.15,7.16,107700.0,4.5371,4.5434,4.5371,4.5434,107700.0
2013-05-02 13:30:00,7.16,7.17,7.15,7.15,174800.0,4.5434,4.5498,4.5371,4.5371,174800.0
2013-05-02 13:40:00,7.15,7.16,7.15,7.16,42300.0,4.5371,4.5434,4.5371,4.5434,42300.0
2013-05-02 13:50:00,7.16,7.16,7.14,7.14,52900.0,4.5434,4.5434,4.5307,4.5307,52900.0
2013-05-02 14:00:00,7.15,7.16,7.14,7.15,72500.0,4.5371,4.5434,4.5307,4.5371,72500.0
2013-05-02 14:10:00,7.16,7.16,7.15,7.16,34400.0,4.5434,4.5434,4.5371,4.5434,34400.0
2013-05-02 14:20:00,7.16,7.16,7.15,7.15,51600.0,4.5434,4.5434,4.5371,4.5371,51600.0
2013-05-02 14:30:00,7.16,7.16,7.15,7.16,99700.0,4.5434,4.5434,4.5371,4.5434,99700.0
2013-05-02 14:40:00,7.16,7.16,7.15,7.15,58000.0,4.5434,4.5434,4.5371,4.5371,58000.0
2013-05-02 14:50:00,7.16,7.16,7.14,7.16,229200.0,4.5434,4.5434,4.5307,4.5434,229200.0
2013-05-02 15:00:00,7.16,7.16,7.14,7.15,216200.0,4.5434,4.5434,4.5307,4.5371,216200.0
2013-05-02 15:10:00,7.15,7.15,7.14,7.14,42100.0,4.5371,4.5371,4.5307,4.5307,42100.0
2013-05-02 15:20:00,7.15,7.15,7.13,7.14,141900.0,4.5371,4.5371,4.5244,4.5307,141900.0
2013-05-02 15:30:00,7.14,7.14,7.13,7.14,90700.0,4.5307,4.5307,4.5244,4.5307,90700.0
2013-05-02 15:40:00,7.14,7.14,7.13,7.14,115000.0,4.5307,4.5307,4.5244,4.5307,115000.0
2013-05-02 15:50:00,7.14,7.14,7.11,7.13,818100.0,4.5307,4.5307,4.5117,4.5244,818100.0
2013-05-03 09:30:00,7.2,7.2,7.17,7.2,740400.0,4.5688,4.5688,4.5498,4.5688,740400.0
2013-05-03 09:40:00,7.2,7.22,7.19,7.22,321200.0,4.5688,4.5815,4.5625,4.5815,321200.0
2013-05-03 09:50:00,7.22,7.24,7.21,7.24,202200.0,4.5815,4.5942,4.5752,4.5942,202200.0
2013-05-03 10:00:00,7.24,7.25,7.21,7.25,327900.0,4.5942,4.6005,4.5752,4.6005,327900.0
2013-05-03 10:10:00,7.25,7.25,7.24,7.25,105600.0,4.6005,4.6005,4.5942,4.6005,105600.0
2013-05-03 10:20:00,7.25,7.27,7.24,7.27,458100.0,4.6005,4.6132,4.5942,4.6132,458100.0
2013-05-03 10:30:00,7.27,7.28,7.26,7.27,190500.0,4.6132,4.6196,4.6069,4.6132,190500.0
2013-05-03 10:40:00,7.28,7.28,7.25,7.25,146900.0,4.6196,4.6196,4.6005,4.6005,146900.0
2013-05-03 10:50:00,7.25,7.26,7.25,7.26,151600.0,4.6005,4.6069,4.6005,4.6069,151600.0
2013-05-03 11:00:00,7.26,7.26,7.24,7.25,98200.0,4.6069,4.6069,4.5942,4.6005,98200.0
2013-05-03 11:10:00,7.25,7.25,7.24,7.25,63900.0,4.6005,4.6005,4.5942,4.6005,63900.0
2013-05-03 11:20:00,7.24,7.25,7.23,7.24,93300.0,4.5942,4.6005,4.5878,4.5942,93300.0
2013-05-03 11:30:00,7.23,7.25,7.23,7.25,149700.0,4.5878,4.6005,4.5878,4.6005,149700.0
2013-05-03 11:40:00,7.25,7.25,7.24,7.25,33400.0,4.6005,4.6005,4.5942,4.6005,33400.0
2013-05-03 11:50:00,7.25,7.25,7.24,7.24,55800.0,4.6005,4.6005,4.5942,4.5942,55800.0
2013-05-03 12:00:00,7.24,7.25,7.24,7.25,26900.0,4.5942,4.6005,4.5942,4.6005,26900.0
2013-05-03 12:10:00,7.25,7.25,7.24,7.25,22100.0,4.6005,4.6005,4.5942,4.6005,22100.0
2013-05-03 12:20:00,7.25,7.25,7.24,7.25,49900.0,4.6005,4.6005,4.5942,4.6005,49900.0
2013-05-03 12:30:00,7.25,7.25,7.24,7.25,43500.0,4.6005,4.6005,4.5942,4.6005,43500.0
2013-05-03 12:40:00,7.25,7.25,7.24,7.24,33200.0,4.6005,4.6005,4.5942,4.5942,33200.0
2013-05-03 12:50:00,7.24,7.25,7.24,7.24,19600.0,4.5942,4.6005,4.5942,4.5942,19600.0
2013-05-03 13:00:00,7.25,7.25,7.24,7.25,18900.0,4.6005,4.6005,4.5942,4.6005,18900.0
2013-05-03 13:10:00,7.24,7.25,7.24,7.24,35900.0,4.5942,4.6005,4.5942,4.5942,35900.0
2013-05-03 13:20:00,7.24,7.25,7.23,7.24,153300.0,4.5942,4.6005,4.5878,4.5942,153300.0
2013-05-03 13:30:00,7.24,7.24,7.22,7.23,68400.0,4.5942,4.5942,4.5815,4.5878,68400.0
2013-05-03 13:40:00,7.22,7.23,7.22,7.22,17700.0,4.5815,4.5878,4.5815,4.5815,17700.0
2013-05-03 13:50:00,7.23,7.23,7.21,7.22,222600.0,4.5878,4.5878,4.5752,4.5815,222600.0
2013-05-03 14:00:00,7.22,7.24,7.22,7.24,165500.0,4.5815,4.5942,4.5815,4.5942,165500.0
2013-05-03 14:10:00,7.24,7.24,7.23,7.24,47700.0,4.5942,4.5942,4.5878,4.5942,47700.0
2013-05-03 14:20:00,7.24,7.24,7.24,7.24,26500.0,4.5942,4.5942,4.5942,4.5942,26500.0
2013-05-03 14:30:00,7.24,7.27,7.23,7.27,615200.0,4.5942,4.6132,4.5878,4.6132,615200.0
2013-05-03 14:40:00,7.27,7.27,7.23,7.25,739600.0,4.6132,4.6132,4.5878,4.6005,739600.0
2013-05-03 14:50:00,7.25,7.25,7.24,7.24,61700.0,4.6005,4.6005,4.5942,4.5942,61700.0
2013-05-03 15:00:00,7.25,7.25,7.23,7.24,155300.0,4.6005,4.6005,4.5878,4.5942,155300.0
2013-05-03 15:10:00,7.24,7.24,7.23,7.24,48500.0,4.5942,4.5942,4.5878,4.5942,48500.0
2013-05-03 15:20:00,7.24,7.25,7.23,7.25,181000.0,4.5942,4.6005,4.5878,4.6005,181000.0
2013-05-03 15:30:00,7.25,7.26,7.24,7.26,218200.0,4.6005,4.6069,4.5942,4.6069,218200.0
2013-05-03 15:40:00,7.26,7.26,7.24,7.25,272400.0,4.6069,4.6069,4.5942,4.6005,272400.0
2013-05-03 15:50:00,7.25,7.27,7.25,7.26,843700.0,4.6005,4.6132,4.6005,4.6069,843700.0
2013-05-06 09:30:00,7.29,7.3,7.28,7.3,457500.0,4.6259,4.6323,4.6196,4.6323,457500.0
2013-05-06 09:40:00,7.29,7.3,7.29,7.29,103000.0,4.6259,4.6323,4.6259,4.6259,103000.0
2013-05-06 09:50:00,7.29,7.32,7.28,7.28,560000.0,4.6259,4.645,4.6196,4.6196,560000.0
2013-05-06 10:00:00,7.29,7.3,7.26,7.29,898500.0,4.6259,4.6323,4.6069,4.6259,898500.0
2013-05-06 10:10:00,7.29,7.3,7.28,7.29,130800.0,4.6259,4.6323,4.6196,4.6259,130800.0
2013-05-06 10:20:00,7.29,7.32,7.29,7.32,294400.0,4.6259,4.645,4.6259,4.645,294400.0
2013-05-06 10:30:00,7.32,7.33,7.3,7.32,586600.0,4.645,4.6513,4.6323,4.645,586600.0
2013-05-06 10:40:00,7.32,7.32,7.29,7.31,306800.0,4.645,4.645,4.6259,4.6386,306800.0
2013-05-06 10:50:00,7.3,7.31,7.29,7.29,58000.0,4.6323,4.6386,4.6259,4.6259,58000.0
2013-05-06 11:00:00,7.29,7.3,7.29,7.29,46400.0,4.6259,4.6323,4.6259,4.6259,46400.0
2013-05-06 11:10:00,7.29,7.31,7.29,7.31,59700.0,4.6259,4.6386,4.6259,4.6386,59700.0
2013-05-06 11:20:00,7.3,7.31,7.3,7.3,28700.0,4.6323,4.6386,4.6323,4.6323,28700.0
2013-05-06 11:30:00,7.3,7.31,7.29,7.29,112100.0,4.6323,4.6386,4.6259,4.6259,112100.0
2013-05-06 11:40:00,7.29,7.3,7.29,7.29,100400.0,4.6259,4.6323,4.6259,4.6259,100400.0
2013-05-06 11:50:00,7.29,7.3,7.29,7.29,57900.0,4.6259,4.6323,4.6259,4.6259,57900.0
2013-05-06 12:00:00,7.29,7.3,7.28,7.29,168300.0,4.6259,4.6323,4.6196,4.6259,168300.0
2013-05-06 12:10:00,7.28,7.31,7.28,7.3,177600.0,4.6196,4.6386,4.6196,4.6323,177600.0
2013-05-06 12:20:00,7.31,7.31,7.3,7.3,23900.0,4.6386,4.6386,4.6323,4.6323,23900.0
2013-05-06 12:30:00,7.3,7.31,7.3,7.3,25500.0,4.6323,4.6386,4.6323,4.6323,25500.0
2013-05-06 12:40:00,7.3,7.31,7.3,7.31,47700.0,4.6323,4.6386,4.6323,4.6386,47700.0
2013-05-06 12:50:00,7.31,7.31,7.3,7.31,71500.0,4.6386,4.6386,4.6323,4.6386,71500.0
2013-05-06 13:00:00,7.31,7.32,7.3,7.3,134900.0,4.6386,4.645,4.6323,4.6323,134900.0
2013-05-06 13:10:00,7.31,7.31,7.3,7.31,16400.0,4.6386,4.6386,4.6323,4.6386,16400.0
2013-05-06 13:20:00,7.31,7.32,7.3,7.31,103100.0,4.6386,4.645,4.6323,4.6386,103100.0
2013-05-06 13:30:00,7.32,7.32,7.31,7.32,34200.0,4.645,4.645,4.6386,4.645,34200.0
2013-05-06 13:40:00,7.31,7.32,7.31,7.32,59800.0,4.6386,4.645,4.6386,4.645,59800.0
2013-05-06 13:50:00,7.32,7.32,7.31,7.31,49200.0,4.645,4.645,4.6386,4.6386,49200.0
2013-05-06 14:00:00,7.32,7.32,7.31,7.32,92700.0,4.645,4.645,4.6386,4.645,92700.0
2013-05-06 14:10:00,7.32,7.33,7.31,7.33,130200.0,4.645,4.6513,4.6386,4.6513,130200.0
2013-05-06 14:20:00,7.33,7.33,7.32,7.33,26800.0,4.6513,4.6513,4.645,4.6513,26800.0
2013-05-06 14:30:00,7.33,7.34,7.32,7.33,305400.0,4.6513,4.6576,4.645,4.6513,305400.0
2013-05-06 14:40:00,7.34,7.34,7.33,7.34,25900.0,4.6576,4.6576,4.6513,4.6576,25900.0
2013-05-06 14:50:00,7.34,7.34,7.33,7.34,95900.0,4.6576,4.6576,4.6513,4.6576,95900.0
2013-05-06 15:00:00,7.34,7.34,7.33,7.34,113400.0,4.6576,4.6576,4.6513,4.6576,113400.0
2013-05-06 15:10:00,7.34,7.34,7.33,7.33,123900.0,4.6576,4.6576,4.6513,4.6513,123900.0
2013-05-06 15:20:00,7.34,7.34,7.33,7.33,79500.0,4.6576,4.6576,4.6513,4.6513,79500.0
2013-05-06 15:30:00,7.33,7.35,7.33,7.35,283500.0,4.6513,4.664,4.6513,4.664,283500.0
2013-05-06 15:40:00,7.35,7.35,7.33,7.33,264000.0,4.664,4.664,4.6513,4.6513,264000.0
2013-05-06 15:50:00,7.33,7.33,7.32,7.33,725800.0,4.6513,4.6513,4.645,4.6513,725800.0
2013-05-07 09:30:00,7.34,7.38,7.34,7.38,454000.0,4.6576,4.683,4.6576,4.683,454000.0
2013-05-07 09:40:00,7.38,7.38,7.36,7.36,139400.0,4.683,4.683,4.6703,4.6703,139400.0
2013-05-07 09:50:00,7.36,7.37,7.34,7.35,159300.0,4.6703,4.6767,4.6576,4.664,159300.0
2013-05-07 10:00:00,7.35,7.36,7.35,7.36,170800.0,4.664,4.6703,4.664,4.6703,170800.0
2013-05-07 10:10:00,7.36,7.36,7.32,7.32,134000.0,4.6703,4.6703,4.645,4.645,134000.0
2013-05-07 10:20:00,7.32,7.35,7.32,7.34,124500.0,4.645,4.664,4.645,4.6576,124500.0
2013-05-07 10:30:00,7.35,7.35,7.34,7.35,41200.0,4.664,4.664,4.6576,4.664,41200.0
2013-05-07 10:40:00,7.35,7.35,7.34,7.35,62800.0,4.664,4.664,4.6576,4.664,62800.0
2013-05-07 10:50:00,7.35,7.36,7.32,7.35,492800.0,4.664,4.6703,4.645,4.664,492800.0
2013-05-07 11:00:00,7.34,7.35,7.34,7.35,29000.0,4.6576,4.664,4.6576,4.664,29000.0
2013-05-07 11:10:00,7.35,7.36,7.35,7.36,58100.0,4.664,4.6703,4.664,4.6703,58100.0
2013-05-07 11:20:00,7.36,7.37,7.35,7.35,114400.0,4.6703,4.6767,4.664,4.664,114400.0
2013-05-07 11:30:00,7.35,7.36,7.33,7.35,480700.0,4.664,4.6703,4.6513,4.664,480700.0
2013-05-07 11:40:00,7.35,7.36,7.35,7.35,70100.0,4.664,4.6703,4.664,4.664,70100.0
2013-05-07 11:50:00,7.35,7.35,7.34,7.35,51100.0,4.664,4.664,4.6576,4.664,51100.0
2013-05-07 12:00:00,7.35,7.36,7.35,7.36,51500.0,4.664,4.6703,4.664,4.6703,51500.0
2013-05-07 12:10:00,7.35,7.36,7.35,7.36,44300.0,4.664,4.6703,4.664,4.6703,44300.0
2013-05-07 12:20:00,7.36,7.37,7.36,7.37,56800.0,4.6703,4.6767,4.6703,4.6767,56800.0
2013-05-07 12:30:00,7.37,7.38,7.36,7.38,103700.0,4.6767,4.683,4.6703,4.683,103700.0
2013-05-07 12:40:00,7.38,7.39,7.37,7.39,135100.0,4.683,4.6894,4.6767,4.6894,135100.0
2013-05-07 12:50:00,7.39,7.4,7.38,7.39,101300.0,4.6894,4.6957,4.683,4.6894,101300.0
2013-05-07 13:00:00,7.39,7.4,7.38,7.39,67800.0,4.6894,4.6957,4.683,4.6894,67800.0
2013-05-07 13:10:00,7.39,7.39,7.38,7.38,30100.0,4.6894,4.6894,4.683,4.683,30100.0
2013-05-07 13:20:00,7.39,7.39,7.37,7.39,120600.0,4.6894,4.6894,4.6767,4.6894,120600.0
2013-05-07 13:30:00,7.39,7.4,7.38,7.39,95400.0,4.6894,4.6957,4.683,4.6894,95400.0
2013-05-07 13:40:00,7.39,7.4,7.38,7.39,31200.0,4.6894,4.6957,4.683,4.6894,31200.0
2013-05-07 13:50:00,7.39,7.41,7.39,7.4,156200.0,4.6894,4.7021,4.6894,4.6957,156200.0
2013-05-07 14:00:00,7.41,7.41,7.39,7.4,107500.0,4.7021,4.7021,4.6894,4.6957,107500.0
2013-05-07 14:10:00,7.4,7.4,7.39,7.4,213300.0,4.6957,4.6957,4.6894,4.6957,213300.0
2013-05-07 14:20:00,7.4,7.41,7.39,7.41,226800.0,4.6957,4.7021,4.6894,4.7021,226800.0
2013-05-07 14:30:00,7.41,7.41,7.4,7.4,95100.0,4.7021,4.7021,4.6957,4.6957,95100.0
2013-05-07 14:40:00,7.4,7.41,7.39,7.41,663600.0,4.6957,4.7021,4.6894,4.7021,663600.0
2013-05-07 14:50:00,7.41,7.43,7.39,7.42,713600.0,4.7021,4.7148,4.6894,4.7084,713600.0
2013-05-07 15:00:00,7.42,7.42,7.4,7.41,82400.0,4.7084,4.7084,4.6957,4.7021,82400.0
2013-05-07 15:10:00,7.41,7.41,7.4,7.41,76800.0,4.7021,4.7021,4.6957,4.7021,76800.0
2013-05-07 15:20:00,7.41,7.41,7.4,7.41,73500.0,4.7021,4.7021,4.6957,4.7021,73500.0
2013-05-07 15:30:00,7.41,7.44,7.41,7.43,431900.0,4.7021,4.7211,4.7021,4.7148,431900.0
2013-05-07 15:40:00,7.44,7.44,7.42,7.44,833200.0,4.7211,4.7211,4.7084,4.7211,833200.0
2013-05-07 15:50:00,7.44,7.47,7.43,7.47,1583900.0,4.7211,4.7401,4.7148,4.7401,1583900.0
2013-05-08 09:30:00,7.43,7.47,7.4,7.43,427300.0,4.7148,4.7401,4.6957,4.7148,427300.0
2013-05-08 09:40:00,7.43,7.43,7.38,7.41,408800.0,4.7148,4.7148,4.683,4.7021,408800.0
2013-05-08 09:50:00,7.41,7.41,7.4,7.41,82400.0,4.7021,4.7021,4.6957,4.7021,82400.0
2013-05-08 10:00:00,7.41,7.43,7.4,7.41,168900.0,4.7021,4.7148,4.6957,4.7021,168900.0
2013-05-08 10:10:00,7.41,7.42,7.41,7.42,82000.0,4.7021,4.7084,4.7021,4.7084,82000.0
2013-05-08 10:20:00,7.41,7.42,7.41,7.42,99800.0,4.7021,4.7084,4.7021,4.7084,99800.0
2013-05-08 10:30:00,7.41,7.42,7.4,7.42,185000.0,4.7021,4.7084,4.6957,4.7084,185000.0
2013-05-08 10:40:00,7.42,7.44,7.41,7.44,253000.0,4.7084,4.7211,4.7021,4.7211,253000.0
2013-05-08 10:50:00,7.44,7.45,7.42,7.42,240700.0,4.7211,4.7274,4.7084,4.7084,240700.0
2013-05-08 11:00:00,7.42,7.43,7.42,7.43,56200.0,4.7084,4.7148,4.7084,4.7148,56200.0
2013-05-08 11:10:00,7.43,7.44,7.42,7.44,171500.0,4.7148,4.7211,4.7084,4.7211,171500.0
2013-05-08 11:20:00,7.43,7.44,7.43,7.44,29500.0,4.7148,4.7211,4.7148,4.7211,29500.0
2013-05-08 11:30:00,7.44,7.44,7.43,7.43,114500.0,4.7211,4.7211,4.7148,4.7148,114500.0
2013-05-08 11:40:00,7.43,7.44,7.42,7.44,120600.0,4.7148,4.7211,4.7084,4.7211,120600.0
2013-05-08 11:50:00,7.44,7.45,7.42,7.45,234300.0,4.7211,4.7274,4.7084,4.7274,234300.0
2013-05-08 12:00:00,7.45,7.47,7.44,7.46,208100.0,4.7274,4.7401,4.7211,4.7338,208100.0
2013-05-08 12:10:00,7.47,7.48,7.46,7.48,153700.0,4.7401,4.7465,4.7338,4.7465,153700.0
2013-05-08 12:20:00,7.48,7.48,7.45,7.46,337600.0,4.7465,4.7465,4.7274,4.7338,337600.0
2013-05-08 12:30:00,7.45,7.46,7.44,7.44,71000.0,4.7274,4.7338,4.7211,4.7211,71000.0
2013-05-08 12:40:00,7.44,7.45,7.44,7.45,47300.0,4.7211,4.7274,4.7211,4.7274,47300.0
2013-05-08 12:50:00,7.45,7.45,7.44,7.44,22900.0,4.7274,4.7274,4.7211,4.7211,22900.0
2013-05-08 13:00:00,7.45,7.45,7.44,7.45,78200.0,4.7274,4.7274,4.7211,4.7274,78200.0
2013-05-08 13:10:00,7.44,7.47,7.44,7.45,406200.0,4.7211,4.7401,4.7211,4.7274,406200.0
2013-05-08 13:20:00,7.46,7.46,7.44,7.44,48900.0,4.7338,4.7338,4.7211,4.7211,48900.0
2013-05-08 13:30:00,7.44,7.45,7.43,7.43,73500.0,4.7211,4.7274,4.7148,4.7148,73500.0
2013-05-08 13:40:00,7.44,7.44,7.43,7.43,28600.0,4.7211,4.7211,4.7148,4.7148,28600.0
2013-05-08 13:50:00,7.43,7.44,7.43,7.44,37500.0,4.7148,4.7211,4.7148,4.7211,37500.0
2013-05-08 14:00:00,7.43,7.44,7.43,7.43,54600.0,4.7148,4.7211,4.7148,4.7148,54600.0
2013-05-08 14:10:00,7.43,7.44,7.42,7.44,110400.0,4.7148,4.7211,4.7084,4.7211,110400.0
2013-05-08 14:20:00,7.44,7.44,7.43,7.44,67000.0,4.7211,4.7211,4.7148,4.7211,67000.0
2013-05-08 14:30:00,7.44,7.44,7.42,7.43,83000.0,4.7211,4.7211,4.7084,4.7148,83000.0
2013-05-08 14:40:00,7.43,7.43,7.42,7.43,51200.0,4.7148,4.7148,4.7084,4.7148,51200.0
2013-05-08 14:50:00,7.43,7.43,7.42,7.43,63400.0,4.7148,4.7148,4.7084,4.7148,63400.0
2013-05-08 15:00:00,7.43,7.44,7.42,7.44,73900.0,4.7148,4.7211,4.7084,4.7211,73900.0
2013-05-08 15:10:00,7.44,7.44,7.43,7.43,80200.0,4.7211,4.7211,4.7148,4.7148,80200.0
2013-05-08 15:20:00,7.43,7.46,7.43,7.46,251000.0,4.7148,4.7338,4.7148,4.7338,251000.0
2013-05-08 15:30:00,7.45,7.46,7.45,7.45,119500.0,4.7274,4.7338,4.7274,4.7274,119500.0
2013-05-08 15:40:00,7.46,7.46,7.45,7.46,170100.0,4.7338,4.7338,4.7274,4.7338,170100.0
2013-05-08 15:50:00,7.46,7.46,7.45,7.46,399500.0,4.7338,4.7338,4.7274,4.7338,399500.0
2013-05-09 09:30:00,7.46,7.48,7.43,7.46,349300.0,4.7338,4.7465,4.7148,4.7338,349300.0
2013-05-09 09:40:00,7.47,7.47,7.45,7.46,56900.0,4.7401,4.7401,4.7274,4.7338,56900.0
2013-05-09 09:50:00,7.45,7.46,7.44,7.45,84300.0,4.7274,4.7338,4.7211,4.7274,84300.0
2013-05-09 10:00:00,7.46,7.46,7.44,7.45,95500.0,4.7338,4.7338,4.7211,4.7274,95500.0
2013-05-09 10:10:00,7.44,7.47,7.44,7.45,193700.0,4.7211,4.7401,4.7211,4.7274,193700.0
2013-05-09 10:20:00,7.44,7.45,7.44,7.45,59200.0,4.7211,4.7274,4.7211,4.7274,59200.0
2013-05-09 10:30:00,7.45,7.46,7.44,7.45,67100.0,4.7274,4.7338,4.7211,4.7274,67100.0
2013-05-09 10:40:00,7.46,7.48,7.45,7.46,188800.0,4.7338,4.7465,4.7274,4.7338,188800.0
2013-05-09 10:50:00,7.46,7.46,7.45,7.45,51500.0,4.7338,4.7338,4.7274,4.7274,51500.0
2013-05-09 11:00:00,7.46,7.47,7.45,7.46,203100.0,4.7338,4.7401,4.7274,4.7338,203100.0
2013-05-09 11:10:00,7.46,7.47,7.45,7.46,50300.0,4.7338,4.7401,4.7274,4.7338,50300.0
2013-05-09 11:20:00,7.45,7.47,7.45,7.46,64000.0,4.7274,4.7401,4.7274,4.7338,64000.0
2013-05-09 11:30:00,7.46,7.47,7.46,7.47,44900.0,4.7338,4.7401,4.7338,4.7401,44900.0
2013-05-09 11:40:00,7.47,7.47,7.46,7.47,34000.0,4.7401,4.7401,4.7338,4.7401,34000.0
2013-05-09 11:50:00,7.46,7.47,7.46,7.47,102300.0,4.7338,4.7401,4.7338,4.7401,102300.0
2013-05-09 12:00:00,7.47,7.48,7.46,7.47,89100.0,4.7401,4.7465,4.7338,4.7401,89100.0
2013-05-09 12:10:00,7.47,7.47,7.46,7.47,20900.0,4.7401,4.7401,4.7338,4.7401,20900.0
2013-05-09 12:20:00,7.47,7.48,7.46,7.47,77100.0,4.7401,4.7465,4.7338,4.7401,77100.0
2013-05-09 12:30:00,7.47,7.48,7.47,7.48,216400.0,4.7401,4.7465,4.7401,4.7465,216400.0
2013-05-09 12:40:00,7.48,7.49,7.47,7.47,90000.0,4.7465,4.7528,4.7401,4.7401,90000.0
2013-05-09 12:50:00,7.47,7.49,7.46,7.49,341500.0,4.7401,4.7528,4.7338,4.7528,341500.0
2013-05-09 13:00:00,7.49,7.49,7.48,7.49,21900.0,4.7528,4.7528,4.7465,4.7528,21900.0
2013-05-09 13:10:00,7.49,7.49,7.48,7.49,21200.0,4.7528,4.7528,4.7465,4.7528,21200.0
2013-05-09 13:20:00,7.49,7.49,7.48,7.48,40700.0,4.7528,4.7528,4.7465,4.7465,40700.0
2013-05-09 13:30:00,7.49,7.5,7.48,7.49,112800.0,4.7528,4.7592,4.7465,4.7528,112800.0
2013-05-09 13:40:00,7.49,7.5,7.48,7.5,82600.0,4.7528,4.7592,4.7465,4.7592,82600.0
2013-05-09 13:50:00,7.49,7.5,7.48,7.5,924600.0,4.7528,4.7592,4.7465,4.7592,924600.0
2013-05-09 14:00:00,7.49,7.5,7.48,7.48,111000.0,4.7528,4.7592,4.7465,4.7465,111000.0
2013-05-09 14:10:00,7.48,7.48,7.47,7.48,68100.0,4.7465,4.7465,4.7401,4.7465,68100.0
2013-05-09 14:20:00,7.47,7.48,7.47,7.47,68600.0,4.7401,4.7465,4.7401,4.7401,68600.0
2013-05-09 14:30:00,7.47,7.49,7.47,7.48,344000.0,4.7401,4.7528,4.7401,4.7465,344000.0
2013-05-09 14:40:00,7.48,7.48,7.47,7.47,149900.0,4.7465,4.7465,4.7401,4.7401,149900.0
2013-05-09 14:50:00,7.47,7.47,7.43,7.44,226200.0,4.7401,4.7401,4.7148,4.7211,226200.0
2013-05-09 15:00:00,7.45,7.45,7.42,7.44,222300.0,4.7274,4.7274,4.7084,4.7211,222300.0
2013-05-09 15:10:00,7.44,7.45,7.43,7.44,141600.0,4.7211,4.7274,4.7148,4.7211,141600.0
2013-05-09 15:20:00,7.43,7.45,7.43,7.44,124900.0,4.7148,4.7274,4.7148,4.7211,124900.0
2013-05-09 15:30:00,7.44,7.47,7.44,7.44,410800.0,4.7211,4.7401,4.7211,4.7211,410800.0
2013-05-09 15:40:00,7.44,7.45,7.43,7.43,227200.0,4.7211,4.7274,4.7148,4.7148,227200.0
2013-05-09 15:50:00,7.44,7.44,7.42,7.44,736400.0,4.7211,4.7211,4.7084,4.7211,736400.0
2013-05-10 09:30:00,7.49,7.49,7.44,7.46,345900.0,4.7528,4.7528,4.7211,4.7338,345900.0
2013-05-10 09:40:00,7.45,7.46,7.45,7.45,115500.0,4.7274,4.7338,4.7274,4.7274,115500.0
2013-05-10 09:50:00,7.45,7.48,7.45,7.47,86900.0,4.7274,4.7465,4.7274,4.7401,86900.0
2013-05-10 10:00:00,7.47,7.48,7.46,7.47,93100.0,4.7401,4.7465,4.7338,4.7401,93100.0
2013-05-10 10:10:00,7.46,7.47,7.46,7.47,87900.0,4.7338,4.7401,4.7338,4.7401,87900.0
2013-05-10 10:20:00,7.47,7.47,7.44,7.44,138400.0,4.7401,4.7401,4.7211,4.7211,138400.0
2013-05-10 10:30:00,7.44,7.47,7.43,7.44,449900.0,4.7211,4.7401,4.7148,4.7211,449900.0
2013-05-10 10:40:00,7.44,7.45,7.43,7.44,86900.0,4.7211,4.7274,4.7148,4.7211,86900.0
2013-05-10 10:50:00,7.44,7.45,7.43,7.44,97400.0,4.7211,4.7274,4.7148,4.7211,97400.0
2013-05-10 11:00:00,7.45,7.46,7.44,7.45,80800.0,4.7274,4.7338,4.7211,4.7274,80800.0
2013-05-10 11:10:00,7.46,7.47,7.44,7.44,280400.0,4.7338,4.7401,4.7211,4.7211,280400.0
2013-05-10 11:20:00,7.44,7.45,7.43,7.45,110200.0,4.7211,4.7274,4.7148,4.7274,110200.0
2013-05-10 11:30:00,7.45,7.49,7.45,7.47,391400.0,4.7274,4.7528,4.7274,4.7401,391400.0
2013-05-10 11:40:00,7.47,7.48,7.45,7.46,176900.0,4.7401,4.7465,4.7274,4.7338,176900.0
2013-05-10 11:50:00,7.45,7.46,7.44,7.44,66100.0,4.7274,4.7338,4.7211,4.7211,66100.0
2013-05-10 12:00:00,7.44,7.45,7.44,7.44,39900.0,4.7211,4.7274,4.7211,4.7211,39900.0
2013-05-10 12:10:00,7.44,7.45,7.44,7.45,47200.0,4.7211,4.7274,4.7211,4.7274,47200.0
2013-05-10 12:20:00,7.45,7.48,7.44,7.48,303500.0,4.7274,4.7465,4.7211,4.7465,303500.0
2013-05-10 12:30:00,7.48,7.48,7.46,7.47,83800.0,4.7465,4.7465,4.7338,4.7401,83800.0
2013-05-10 12:40:00,7.47,7.48,7.46,7.48,79000.0,4.7401,4.7465,4.7338,4.7465,79000.0
2013-05-10 12:50:00,7.48,7.48,7.47,7.47,44100.0,4.7465,4.7465,4.7401,4.7401,44100.0
2013-05-10 13:00:00,7.47,7.48,7.47,7.47,73800.0,4.7401,4.7465,4.7401,4.7401,73800.0
2013-05-10 13:10:00,7.48,7.48,7.46,7.47,55800.0,4.7465,4.7465,4.7338,4.7401,55800.0
2013-05-10 13:20:00,7.47,7.47,7.46,7.46,41800.0,4.7401,4.7401,4.7338,4.7338,41800.0
2013-05-10 13:30:00,7.47,7.5,7.47,7.48,415500.0,4.7401,4.7592,4.7401,4.7465,415500.0
2013-05-10 13:40:00,7.48,7.48,7.47,7.48,41600.0,4.7465,4.7465,4.7401,4.7465,41600.0
2013-05-10 13:50:00,7.48,7.48,7.47,7.48,54900.0,4.7465,4.7465,4.7401,4.7465,54900.0
2013-05-10 14:00:00,7.47,7.48,7.46,7.46,114600.0,4.7401,4.7465,4.7338,4.7338,114600.0
2013-05-10 14:10:00,7.46,7.47,7.45,7.46,62200.0,4.7338,4.7401,4.7274,4.7338,62200.0
2013-05-10 14:20:00,7.45,7.49,7.45,7.49,335600.0,4.7274,4.7528,4.7274,4.7528,335600.0
2013-05-10 14:30:00,7.49,7.49,7.47,7.47,110500.0,4.7528,4.7528,4.7401,4.7401,110500.0
2013-05-10 14:40:00,7.47,7.48,7.46,7.48,137500.0,4.7401,4.7465,4.7338,4.7465,137500.0
2013-05-10 14:50:00,7.47,7.48,7.46,7.46,83000.0,4.7401,4.7465,4.7338,4.7338,83000.0
2013-05-10 15:00:00,7.46,7.47,7.45,7.47,183400.0,4.7338,4.7401,4.7274,4.7401,183400.0
2013-05-10 15:10:00,7.47,7.48,7.46,7.47,131300.0,4.7401,4.7465,4.7338,4.7401,131300.0
2013-05-10 15:20:00,7.46,7.47,7.46,7.46,74300.0,4.7338,4.7401,4.7338,4.7338,74300.0
2013-05-10 15:30:00,7.47,7.48,7.46,7.48,358000.0,4.7401,4.7465,4.7338,4.7465,358000.0
2013-05-10 15:40:00,7.48,7.49,7.47,7.48,218600.0,4.7465,4.7528,4.7401,4.7465,218600.0
2013-05-10 15:50:00,7.49,7.49,7.47,7.48,781000.0,4.7528,4.7528,4.7401,4.7465,781000.0
2013-05-13 09:30:00,7.49,7.5,7.46,7.47,281600.0,4.7528,4.7592,4.7338,4.7401,281600.0
2013-05-13 09:40:00,7.46,7.47,7.44,7.44,117400.0,4.7338,4.7401,4.7211,4.7211,117400.0
2013-05-13 09:50:00,7.45,7.45,7.43,7.45,249200.0,4.7274,4.7274,4.7148,4.7274,249200.0
2013-05-13 10:00:00,7.45,7.47,7.44,7.47,86800.0,4.7274,4.7401,4.7211,4.7401,86800.0
2013-05-13 10:10:00,7.47,7.48,7.46,7.46,184200.0,4.7401,4.7465,4.7338,4.7338,184200.0
2013-05-13 10:20:00,7.46,7.47,7.45,7.46,156400.0,4.7338,4.7401,4.7274,4.7338,156400.0
2013-05-13 10:30:00,7.47,7.48,7.46,7.48,40900.0,4.7401,4.7465,4.7338,4.7465,40900.0
2013-05-13 10:40:00,7.48,7.49,7.47,7.47,80400.0,4.7465,4.7528,4.7401,4.7401,80400.0
2013-05-13 10:50:00,7.47,7.48,7.46,7.47,80300.0,4.7401,4.7465,4.7338,4.7401,80300.0
2013-05-13 11:00:00,7.47,7.48,7.47,7.48,50000.0,4.7401,4.7465,4.7401,4.7465,50000.0
2013-05-13 11:10:00,7.48,7.49,7.47,7.49,56400.0,4.7465,4.7528,4.7401,4.7528,56400.0
2013-05-13 11:20:00,7.48,7.48,7.47,7.48,73000.0,4.7465,4.7465,4.7401,4.7465,73000.0
2013-05-13 11:30:00,7.47,7.49,7.47,7.49,84600.0,4.7401,4.7528,4.7401,4.7528,84600.0
2013-05-13 11:40:00,7.49,7.5,7.48,7.5,91300.0,4.7528,4.7592,4.7465,4.7592,91300.0
2013-05-13 11:50:00,7.5,7.5,7.48,7.49,117700.0,4.7592,4.7592,4.7465,4.7528,117700.0
2013-05-13 12:00:00,7.49,7.5,7.48,7.5,131400.0,4.7528,4.7592,4.7465,4.7592,131400.0
2013-05-13 12:10:00,7.5,7.5,7.49,7.5,78100.0,4.7592,4.7592,4.7528,4.7592,78100.0
2013-05-13 12:20:00,7.49,7.5,7.49,7.5,90200.0,4.7528,4.7592,4.7528,4.7592,90200.0
2013-05-13 12:30:00,7.5,7.51,7.49,7.49,340100.0,4.7592,4.7655,4.7528,4.7528,340100.0
2013-05-13 12:40:00,7.5,7.5,7.49,7.5,108800.0,4.7592,4.7592,4.7528,4.7592,108800.0
2013-05-13 12:50:00,7.49,7.52,7.49,7.5,704300.0,4.7528,4.7719,4.7528,4.7592,704300.0
2013-05-13 13:00:00,7.51,7.51,7.5,7.5,27500.0,4.7655,4.7655,4.7592,4.7592,27500.0
2013-05-13 13:10:00,7.5,7.51,7.5,7.51,11900.0,4.7592,4.7655,4.7592,4.7655,11900.0
2013-05-13 13:20:00,7.51,7.51,7.49,7.49,296700.0,4.7655,4.7655,4.7528,4.7528,296700.0
2013-05-13 13:30:00,7.49,7.5,7.49,7.49,29200.0,4.7528,4.7592,4.7528,4.7528,29200.0
2013-05-13 13:40:00,7.49,7.5,7.48,7.48,358200.0,4.7528,4.7592,4.7465,4.7465,358200.0
2013-05-13 13:50:00,7.48,7.49,7.48,7.48,38000.0,4.7465,4.7528,4.7465,4.7465,38000.0
2013-05-13 14:00:00,7.49,7.49,7.47,7.49,195000.0,4.7528,4.7528,4.7401,4.7528,195000.0
2013-05-13 14:10:00,7.48,7.49,7.48,7.48,43500.0,4.7465,4.7528,4.7465,4.7465,43500.0
2013-05-13 14:20:00,7.49,7.49,7.48,7.49,41900.0,4.7528,4.7528,4.7465,4.7528,41900.0
2013-05-13 14:30:00,7.49,7.5,7.48,7.49,137800.0,4.7528,4.7592,4.7465,4.7528,137800.0
2013-05-13 14:40:00,7.49,7.5,7.48,7.5,75200.0,4.7528,4.7592,4.7465,4.7592,75200.0
2013-05-13 14:50:00,7.5,7.5,7.49,7.5,69000.0,4.7592,4.7592,4.7528,4.7592,69000.0
2013-05-13 15:00:00,7.5,7.51,7.49,7.5,351400.0,4.7592,4.7655,4.7528,4.7592,351400.0
2013-05-13 15:10:00,7.5,7.51,7.49,7.5,494500.0,4.7592,4.7655,4.7528,4.7592,494500.0
2013-05-13 15:20:00,7.5,7.51,7.49,7.5,171900.0,4.7592,4.7655,4.7528,4.7592,171900.0
2013-05-13 15:30:00,7.5,7.5,7.49,7.5,82600.0,4.7592,4.7592,4.7528,4.7592,82600.0
2013-05-13 15:40:00,7.49,7.5,7.49,7.49,142900.0,4.7528,4.7592,4.7528,4.7528,142900.0
2013-05-13 15:50:00,7.5,7.5,7.48,7.49,280700.0,4.7592,4.7592,4.7465,4.7528,280700.0
2013-05-14 09:30:00,7.48,7.52,7.48,7.51,297200.0,4.7465,4.7719,4.7465,4.7655,297200.0
2013-05-14 09:40:00,7.51,7.52,7.5,7.52,174300.0,4.7655,4.7719,4.7592,4.7719,174300.0
2013-05-14 09:50:00,7.52,7.53,7.51,7.53,668600.0,4.7719,4.7782,4.7655,4.7782,668600.0
2013-05-14 10:00:00,7.53,7.56,7.52,7.56,382800.0,4.7782,4.7972,4.7719,4.7972,382800.0
2013-05-14 10:10:00,7.56,7.59,7.55,7.59,835900.0,4.7972,4.8163,4.7909,4.8163,835900.0
2013-05-14 10:20:00,7.59,7.62,7.58,7.62,312600.0,4.8163,4.8353,4.8099,4.8353,312600.0
2013-05-14 10:30:00,7.62,7.64,7.61,7.64,471800.0,4.8353,4.848,4.829,4.848,471800.0
2013-05-14 10:40:00,7.64,7.65,7.63,7.65,332000.0,4.848,4.8544,4.8417,4.8544,332000.0
2013-05-14 10:50:00,7.65,7.65,7.64,7.65,300200.0,4.8544,4.8544,4.848,4.8544,300200.0
2013-05-14 11:00:00,7.65,7.67,7.64,7.67,302000.0,4.8544,4.867,4.848,4.867,302000.0
2013-05-14 11:10:00,7.67,7.67,7.66,7.67,274600.0,4.867,4.867,4.8607,4.867,274600.0
2013-05-14 11:20:00,7.66,7.67,7.63,7.64,336600.0,4.8607,4.867,4.8417,4.848,336600.0
2013-05-14 11:30:00,7.64,7.66,7.63,7.65,259400.0,4.848,4.8607,4.8417,4.8544,259400.0
2013-05-14 11:40:00,7.64,7.65,7.64,7.64,87200.0,4.848,4.8544,4.848,4.848,87200.0
2013-05-14 11:50:00,7.64,7.65,7.64,7.65,62900.0,4.848,4.8544,4.848,4.8544,62900.0
2013-05-14 12:00:00,7.65,7.66,7.64,7.65,236600.0,4.8544,4.8607,4.848,4.8544,236600.0
2013-05-14 12:10:00,7.65,7.68,7.64,7.66,389000.0,4.8544,4.8734,4.848,4.8607,389000.0
2013-05-14 12:20:00,7.67,7.67,7.64,7.66,309800.0,4.867,4.867,4.848,4.8607,309800.0
2013-05-14 12:30:00,7.66,7.66,7.64,7.65,98700.0,4.8607,4.8607,4.848,4.8544,98700.0
2013-05-14 12:40:00,7.65,7.65,7.64,7.65,51300.0,4.8544,4.8544,4.848,4.8544,51300.0
2013-05-14 12:50:00,7.65,7.66,7.64,7.66,172800.0,4.8544,4.8607,4.848,4.8607,172800.0
2013-05-14 13:00:00,7.65,7.68,7.65,7.68,264600.0,4.8544,4.8734,4.8544,4.8734,264600.0
2013-05-14 13:10:00,7.68,7.68,7.66,7.66,130600.0,4.8734,4.8734,4.8607,4.8607,130600.0
2013-05-14 13:20:00,7.67,7.68,7.66,7.68,95300.0,4.867,4.8734,4.8607,4.8734,95300.0
2013-05-14 13:30:00,7.68,7.68,7.67,7.67,124600.0,4.8734,4.8734,4.867,4.867,124600.0
2013-05-14 13:40:00,7.68,7.68,7.67,7.67,59400.0,4.8734,4.8734,4.867,4.867,59400.0
2013-05-14 13:50:00,7.67,7.68,7.65,7.66,155000.0,4.867,4.8734,4.8544,4.8607,155000.0
2013-05-14 14:00:00,7.65,7.69,7.65,7.69,421800.0,4.8544,4.8797,4.8544,4.8797,421800.0
2013-05-14 14:10:00,7.68,7.69,7.67,7.67,233800.0,4.8734,4.8797,4.867,4.867,233800.0
2013-05-14 14:20:00,7.67,7.68,7.66,7.68,152500.0,4.867,4.8734,4.8607,4.8734,152500.0
2013-05-14 14:30:00,7.68,7.68,7.67,7.68,64000.0,4.8734,4.8734,4.867,4.8734,64000.0
2013-05-14 14:40:00,7.68,7.68,7.67,7.68,69300.0,4.8734,4.8734,4.867,4.8734,69300.0
2013-05-14 14:50:00,7.68,7.68,7.66,7.66,158200.0,4.8734,4.8734,4.8607,4.8607,158200.0
2013-05-14 15:00:00,7.66,7.68,7.66,7.68,254600.0,4.8607,4.8734,4.8607,4.8734,254600.0
2013-05-14 15:10:00,7.68,7.69,7.67,7.69,222200.0,4.8734,4.8797,4.867,4.8797,222200.0
2013-05-14 15:20:00,7.68,7.69,7.67,7.68,270800.0,4.8734,4.8797,4.867,4.8734,270800.0
2013-05-14 15:30:00,7.68,7.68,7.67,7.68,130600.0,4.8734,4.8734,4.867,4.8734,130600.0
2013-05-14 15:40:00,7.68,7.69,7.67,7.69,260700.0,4.8734,4.8797,4.867,4.8797,260700.0
2013-05-14 15:50:00,7.69,7.7,7.68,7.7,805100.0,4.8797,4.8861,4.8734,4.8861,805100.0
2013-05-15 09:30:00,7.68,7.69,7.67,7.68,410900.0,4.8734,4.8797,4.867,4.8734,410900.0
2013-05-15 09:40:00,7.68,7.7,7.66,7.66,337400.0,4.8734,4.8861,4.8607,4.8607,337400.0
2013-05-15 09:50:00,7.67,7.69,7.66,7.69,154400.0,4.867,4.8797,4.8607,4.8797,154400.0
2013-05-15 10:00:00,7.69,7.71,7.68,7.69,180600.0,4.8797,4.8924,4.8734,4.8797,180600.0
2013-05-15 10:10:00,7.69,7.71,7.68,7.71,266300.0,4.8797,4.8924,4.8734,4.8924,266300.0
2013-05-15 10:20:00,7.71,7.73,7.71,7.71,298200.0,4.8924,4.9051,4.8924,4.8924,298200.0
2013-05-15 10:30:00,7.71,7.72,7.7,7.71,168800.0,4.8924,4.8988,4.8861,4.8924,168800.0
2013-05-15 10:40:00,7.71,7.71,7.7,7.71,143700.0,4.8924,4.8924,4.8861,4.8924,143700.0
2013-05-15 10:50:00,7.7,7.72,7.7,7.71,137700.0,4.8861,4.8988,4.8861,4.8924,137700.0
2013-05-15 11:00:00,7.72,7.75,7.71,7.75,271800.0,4.8988,4.9178,4.8924,4.9178,271800.0
2013-05-15 11:10:00,7.75,7.75,7.74,7.74,107400.0,4.9178,4.9178,4.9115,4.9115,107400.0
2013-05-15 11:20:00,7.74,7.75,7.74,7.75,90200.0,4.9115,4.9178,4.9115,4.9178,90200.0
2013-05-15 11:30:00,7.75,7.75,7.74,7.75,92800.0,4.9178,4.9178,4.9115,4.9178,92800.0
2013-05-15 11:40:00,7.74,7.78,7.74,7.77,415700.0,4.9115,4.9368,4.9115,4.9305,415700.0
2013-05-15 11:50:00,7.76,7.77,7.76,7.76,66500.0,4.9242,4.9305,4.9242,4.9242,66500.0
2013-05-15 12:00:00,7.77,7.79,7.76,7.79,232200.0,4.9305,4.9432,4.9242,4.9432,232200.0
2013-05-15 12:10:00,7.79,7.79,7.78,7.79,167400.0,4.9432,4.9432,4.9368,4.9432,167400.0
2013-05-15 12:20:00,7.79,7.79,7.78,7.79,84900.0,4.9432,4.9432,4.9368,4.9432,84900.0
2013-05-15 12:30:00,7.79,7.8,7.78,7.8,167100.0,4.9432,4.9495,4.9368,4.9495,167100.0
2013-05-15 12:40:00,7.8,7.81,7.79,7.8,256300.0,4.9495,4.9559,4.9432,4.9495,256300.0
2013-05-15 12:50:00,7.8,7.8,7.77,7.77,161800.0,4.9495,4.9495,4.9305,4.9305,161800.0
2013-05-15 13:00:00,7.77,7.78,7.76,7.76,120300.0,4.9305,4.9368,4.9242,4.9242,120300.0
2013-05-15 13:10:00,7.77,7.78,7.76,7.76,180900.0,4.9305,4.9368,4.9242,4.9242,180900.0
2013-05-15 13:20:00,7.76,7.77,7.75,7.76,1009700.0,4.9242,4.9305,4.9178,4.9242,1009700.0
2013-05-15 13:30:00,7.75,7.78,7.75,7.78,143600.0,4.9178,4.9368,4.9178,4.9368,143600.0
2013-05-15 13:40:00,7.77,7.78,7.76,7.76,77800.0,4.9305,4.9368,4.9242,4.9242,77800.0
2013-05-15 13:50:00,7.76,7.77,7.75,7.75,190900.0,4.9242,4.9305,4.9178,4.9178,190900.0
2013-05-15 14:00:00,7.75,7.76,7.73,7.73,144400.0,4.9178,4.9242,4.9051,4.9051,144400.0
2013-05-15 14:10:00,7.73,7.74,7.71,7.72,136000.0,4.9051,4.9115,4.8924,4.8988,136000.0
2013-05-15 14:20:00,7.72,7.72,7.7,7.71,151900.0,4.8988,4.8988,4.8861,4.8924,151900.0
2013-05-15 14:30:00,7.7,7.71,7.7,7.71,121900.0,4.8861,4.8924,4.8861,4.8924,121900.0
2013-05-15 14:40:00,7.7,7.71,7.67,7.69,371600.0,4.8861,4.8924,4.867,4.8797,371600.0
2013-05-15 14:50:00,7.69,7.69,7.67,7.69,264800.0,4.8797,4.8797,4.867,4.8797,264800.0
2013-05-15 15:00:00,7.68,7.7,7.68,7.68,676000.0,4.8734,4.8861,4.8734,4.8734,676000.0
2013-05-15 15:10:00,7.69,7.69,7.68,7.68,262900.0,4.8797,4.8797,4.8734,4.8734,262900.0
2013-05-15 15:20:00,7.68,7.69,7.68,7.69,161700.0,4.8734,4.8797,4.8734,4.8797,161700.0
2013-05-15 15:30:00,7.68,7.69,7.68,7.69,235500.0,4.8734,4.8797,4.8734,4.8797,235500.0
2013-05-15 15:40:00,7.69,7.71,7.68,7.71,320100.0,4.8797,4.8924,4.8734,4.8924,320100.0
2013-05-15 15:50:00,7.71,7.71,7.69,7.71,929200.0,4.8924,4.8924,4.8797,4.8924,929200.0
2013-05-16 09:30:00,7.68,7.68,7.63,7.66,603200.0,4.8734,4.8734,4.8417,4.8607,603200.0
2013-05-16 09:40:00,7.65,7.66,7.64,7.64,147900.0,4.8544,4.8607,4.848,4.848,147900.0
2013-05-16 09:50:00,7.64,7.65,7.64,7.64,240900.0,4.848,4.8544,4.848,4.848,240900.0
2013-05-16 10:00:00,7.64,7.64,7.6,7.6,937300.0,4.848,4.848,4.8226,4.8226,937300.0
2013-05-16 10:10:00,7.6,7.63,7.6,7.63,429000.0,4.8226,4.8417,4.8226,4.8417,429000.0
2013-05-16 10:20:00,7.62,7.63,7.62,7.63,282100.0,4.8353,4.8417,4.8353,4.8417,282100.0
2013-05-16 10:30:00,7.63,7.66,7.62,7.66,384100.0,4.8417,4.8607,4.8353,4.8607,384100.0
2013-05-16 10:40:00,7.66,7.66,7.65,7.66,389100.0,4.8607,4.8607,4.8544,4.8607,389100.0
2013-05-16 10:50:00,7.66,7.66,7.65,7.65,220600.0,4.8607,4.8607,4.8544,4.8544,220600.0
2013-05-16 11:00:00,7.65,7.66,7.65,7.66,142100.0,4.8544,4.8607,4.8544,4.8607,142100.0
2013-05-16 11:10:00,7.66,7.66,7.65,7.65,235700.0,4.8607,4.8607,4.8544,4.8544,235700.0
2013-05-16 11:20:00,7.65,7.66,7.65,7.66,81500.0,4.8544,4.8607,4.8544,4.8607,81500.0
2013-05-16 11:30:00,7.66,7.66,7.65,7.66,97000.0,4.8607,4.8607,4.8544,4.8607,97000.0
2013-05-16 11:40:00,7.66,7.66,7.65,7.66,125000.0,4.8607,4.8607,4.8544,4.8607,125000.0
2013-05-16 11:50:00,7.66,7.66,7.65,7.65,117900.0,4.8607,4.8607,4.8544,4.8544,117900.0
2013-05-16 12:00:00,7.65,7.66,7.65,7.65,96100.0,4.8544,4.8607,4.8544,4.8544,96100.0
2013-05-16 12:10:00,7.66,7.68,7.65,7.67,412900.0,4.8607,4.8734,4.8544,4.867,412900.0
2013-05-16 12:20:00,7.68,7.69,7.67,7.68,196800.0,4.8734,4.8797,4.867,4.8734,196800.0
2013-05-16 12:30:00,7.68,7.69,7.67,7.68,268400.0,4.8734,4.8797,4.867,4.8734,268400.0
2013-05-16 12:40:00,7.67,7.68,7.66,7.66,91900.0,4.867,4.8734,4.8607,4.8607,91900.0
2013-05-16 12:50:00,7.67,7.67,7.66,7.67,69100.0,4.867,4.867,4.8607,4.867,69100.0
2013-05-16 13:00:00,7.67,7.67,7.66,7.66,116100.0,4.867,4.867,4.8607,4.8607,116100.0
2013-05-16 13:10:00,7.66,7.67,7.65,7.66,130600.0,4.8607,4.867,4.8544,4.8607,130600.0
2013-05-16 13:20:00,7.65,7.67,7.65,7.65,580000.0,4.8544,4.867,4.8544,4.8544,580000.0
2013-05-16 13:30:00,7.65,7.66,7.65,7.65,75000.0,4.8544,4.8607,4.8544,4.8544,75000.0
2013-05-16 13:40:00,7.65,7.66,7.64,7.65,165100.0,4.8544,4.8607,4.848,4.8544,165100.0
2013-05-16 13:50:00,7.64,7.65,7.64,7.64,230700.0,4.848,4.8544,4.848,4.848,230700.0
2013-05-16 14:00:00,7.65,7.66,7.64,7.66,147300.0,4.8544,4.8607,4.848,4.8607,147300.0
2013-05-16 14:10:00,7.66,7.66,7.65,7.66,57700.0,4.8607,4.8607,4.8544,4.8607,57700.0
2013-05-16 14:20:00,7.65,7.66,7.64,7.65,179200.0,4.8544,4.8607,4.848,4.8544,179200.0
2013-05-16 14:30:00,7.64,7.65,7.64,7.64,72700.0,4.848,4.8544,4.848,4.848,72700.0
2013-05-16 14:40:00,7.64,7.65,7.63,7.64,199500.0,4.848,4.8544,4.8417,4.848,199500.0
2013-05-16 14:50:00,7.63,7.64,7.62,7.63,181700.0,4.8417,4.848,4.8353,4.8417,181700.0
2013-05-16 15:00:00,7.63,7.63,7.62,7.63,287000.0,4.8417,4.8417,4.8353,4.8417,287000.0
2013-05-16 15:10:00,7.63,7.63,7.59,7.6,491300.0,4.8417,4.8417,4.8163,4.8226,491300.0
2013-05-16 15:20:00,7.59,7.6,7.57,7.57,511500.0,4.8163,4.8226,4.8036,4.8036,511500.0
2013-05-16 15:30:00,7.57,7.6,7.57,7.6,541500.0,4.8036,4.8226,4.8036,4.8226,541500.0
2013-05-16 15:40:00,7.6,7.61,7.59,7.61,813500.0,4.8226,4.829,4.8163,4.829,813500.0
2013-05-16 15:50:00,7.6,7.61,7.58,7.6,1132000.0,4.8226,4.829,4.8099,4.8226,1132000.0
2013-05-17 09:30:00,7.67,7.7,7.66,7.69,1074600.0,4.867,4.8861,4.8607,4.8797,1074600.0
2013-05-17 09:40:00,7.68,7.69,7.68,7.68,108600.0,4.8734,4.8797,4.8734,4.8734,108600.0
2013-05-17 09:50:00,7.68,7.69,7.68,7.68,106600.0,4.8734,4.8797,4.8734,4.8734,106600.0
2013-05-17 10:00:00,7.68,7.69,7.67,7.68,142600.0,4.8734,4.8797,4.867,4.8734,142600.0
2013-05-17 10:10:00,7.69,7.69,7.67,7.67,120200.0,4.8797,4.8797,4.867,4.867,120200.0
2013-05-17 10:20:00,7.67,7.69,7.67,7.69,76700.0,4.867,4.8797,4.867,4.8797,76700.0
2013-05-17 10:30:00,7.69,7.7,7.68,7.7,192900.0,4.8797,4.8861,4.8734,4.8861,192900.0
2013-05-17 10:40:00,7.7,7.7,7.67,7.69,326300.0,4.8861,4.8861,4.867,4.8797,326300.0
2013-05-17 10:50:00,7.69,7.69,7.67,7.68,89700.0,4.8797,4.8797,4.867,4.8734,89700.0
2013-05-17 11:00:00,7.68,7.68,7.65,7.66,110800.0,4.8734,4.8734,4.8544,4.8607,110800.0
2013-05-17 11:10:00,7.66,7.68,7.66,7.67,104500.0,4.8607,4.8734,4.8607,4.867,104500.0
2013-05-17 11:20:00,7.68,7.69,7.67,7.68,112000.0,4.8734,4.8797,4.867,4.8734,112000.0
2013-05-17 11:30:00,7.67,7.7,7.67,7.7,181100.0,4.867,4.8861,4.867,4.8861,181100.0
2013-05-17 11:40:00,7.7,7.7,7.69,7.7,38300.0,4.8861,4.8861,4.8797,4.8861,38300.0
2013-05-17 11:50:00,7.7,7.7,7.69,7.7,51200.0,4.8861,4.8861,4.8797,4.8861,51200.0
2013-05-17 12:00:00,7.7,7.7,7.69,7.69,73900.0,4.8861,4.8861,4.8797,4.8797,73900.0
2013-05-17 12:10:00,7.69,7.7,7.68,7.7,92100.0,4.8797,4.8861,4.8734,4.8861,92100.0
2013-05-17 12:20:00,7.7,7.7,7.69,7.7,50100.0,4.8861,4.8861,4.8797,4.8861,50100.0
2013-05-17 12:30:00,7.7,7.72,7.69,7.7,422100.0,4.8861,4.8988,4.8797,4.8861,422100.0
2013-05-17 12:40:00,7.7,7.71,7.7,7.71,45400.0,4.8861,4.8924,4.8861,4.8924,45400.0
2013-05-17 12:50:00,7.7,7.71,7.69,7.7,80800.0,4.8861,4.8924,4.8797,4.8861,80800.0
2013-05-17 13:00:00,7.7,7.7,7.69,7.7,27600.0,4.8861,4.8861,4.8797,4.8861,27600.0
2013-05-17 13:10:00,7.69,7.7,7.69,7.7,36800.0,4.8797,4.8861,4.8797,4.8861,36800.0
2013-05-17 13:20:00,7.7,7.72,7.69,7.71,220200.0,4.8861,4.8988,4.8797,4.8924,220200.0
2013-05-17 13:30:00,7.71,7.72,7.71,7.72,32800.0,4.8924,4.8988,4.8924,4.8988,32800.0
2013-05-17 13:40:00,7.71,7.72,7.7,7.71,204400.0,4.8924,4.8988,4.8861,4.8924,204400.0
2013-05-17 13:50:00,7.71,7.71,7.7,7.71,75700.0,4.8924,4.8924,4.8861,4.8924,75700.0
2013-05-17 14:00:00,7.71,7.71,7.7,7.71,172500.0,4.8924,4.8924,4.8861,4.8924,172500.0
2013-05-17 14:10:00,7.71,7.71,7.7,7.71,68400.0,4.8924,4.8924,4.8861,4.8924,68400.0
2013-05-17 14:20:00,7.71,7.72,7.7,7.72,92000.0,4.8924,4.8988,4.8861,4.8988,92000.0
2013-05-17 14:30:00,7.72,7.73,7.71,7.73,75300.0,4.8988,4.9051,4.8924,4.9051,75300.0
2013-05-17 14:40:00,7.73,7.74,7.72,7.73,68100.0,4.9051,4.9115,4.8988,4.9051,68100.0
2013-05-17 14:50:00,7.73,7.74,7.72,7.74,234500.0,4.9051,4.9115,4.8988,4.9115,234500.0
2013-05-17 15:00:00,7.74,7.74,7.72,7.72,222200.0,4.9115,4.9115,4.8988,4.8988,222200.0
2013-05-17 15:10:00,7.73,7.73,7.72,7.73,64200.0,4.9051,4.9051,4.8988,4.9051,64200.0
2013-05-17 15:20:00,7.73,7.73,7.72,7.72,100600.0,4.9051,4.9051,4.8988,4.8988,100600.0
2013-05-17 15:30:00,7.73,7.75,7.72,7.74,198800.0,4.9051,4.9178,4.8988,4.9115,198800.0
2013-05-17 15:40:00,7.75,7.75,7.74,7.74,142800.0,4.9178,4.9178,4.9115,4.9115,142800.0
2013-05-17 15:50:00,7.74,7.75,7.72,7.73,773800.0,4.9115,4.9178,4.8988,4.9051,773800.0
2013-05-20 09:30:00,7.7,7.73,7.69,7.7,260600.0,4.8861,4.9051,4.8797,4.8861,260600.0
2013-05-20 09:40:00,7.71,7.72,7.7,7.71,56400.0,4.8924,4.8988,4.8861,4.8924,56400.0
2013-05-20 09:50:00,7.71,7.74,7.7,7.74,154500.0,4.8924,4.9115,4.8861,4.9115,154500.0
2013-05-20 10:00:00,7.74,7.75,7.73,7.74,106700.0,4.9115,4.9178,4.9051,4.9115,106700.0
2013-05-20 10:10:00,7.74,7.75,7.73,7.75,139100.0,4.9115,4.9178,4.9051,4.9178,139100.0
2013-05-20 10:20:00,7.75,7.75,7.72,7.73,122100.0,4.9178,4.9178,4.8988,4.9051,122100.0
2013-05-20 10:30:00,7.73,7.73,7.72,7.73,57000.0,4.9051,4.9051,4.8988,4.9051,57000.0
2013-05-20 10:40:00,7.72,7.74,7.72,7.74,141700.0,4.8988,4.9115,4.8988,4.9115,141700.0
2013-05-20 10:50:00,7.74,7.75,7.73,7.74,117600.0,4.9115,4.9178,4.9051,4.9115,117600.0
2013-05-20 11:00:00,7.74,7.76,7.73,7.75,252100.0,4.9115,4.9242,4.9051,4.9178,252100.0
2013-05-20 11:10:00,7.76,7.77,7.74,7.75,374700.0,4.9242,4.9305,4.9115,4.9178,374700.0
2013-05-20 11:20:00,7.76,7.76,7.73,7.75,523100.0,4.9242,4.9242,4.9051,4.9178,523100.0
2013-05-20 11:30:00,7.75,7.75,7.74,7.75,48100.0,4.9178,4.9178,4.9115,4.9178,48100.0
2013-05-20 11:40:00,7.75,7.77,7.74,7.77,97000.0,4.9178,4.9305,4.9115,4.9305,97000.0
2013-05-20 11:50:00,7.77,7.77,7.76,7.76,52900.0,4.9305,4.9305,4.9242,4.9242,52900.0
2013-05-20 12:00:00,7.77,7.78,7.76,7.78,46600.0,4.9305,4.9368,4.9242,4.9368,46600.0
2013-05-20 12:10:00,7.78,7.78,7.75,7.75,144700.0,4.9368,4.9368,4.9178,4.9178,144700.0
2013-05-20 12:20:00,7.76,7.77,7.75,7.77,91600.0,4.9242,4.9305,4.9178,4.9305,91600.0
2013-05-20 12:30:00,7.77,7.77,7.75,7.76,71000.0,4.9305,4.9305,4.9178,4.9242,71000.0
2013-05-20 12:40:00,7.75,7.76,7.75,7.76,42700.0,4.9178,4.9242,4.9178,4.9242,42700.0
2013-05-20 12:50:00,7.76,7.76,7.75,7.75,60400.0,4.9242,4.9242,4.9178,4.9178,60400.0
2013-05-20 13:00:00,7.76,7.77,7.75,7.77,275300.0,4.9242,4.9305,4.9178,4.9305,275300.0
2013-05-20 13:10:00,7.77,7.77,7.75,7.75,82000.0,4.9305,4.9305,4.9178,4.9178,82000.0
2013-05-20 13:20:00,7.76,7.76,7.74,7.75,136700.0,4.9242,4.9242,4.9115,4.9178,136700.0
2013-05-20 13:30:00,7.75,7.77,7.74,7.76,170800.0,4.9178,4.9305,4.9115,4.9242,170800.0
2013-05-20 13:40:00,7.77,7.77,7.73,7.74,301100.0,4.9305,4.9305,4.9051,4.9115,301100.0
2013-05-20 13:50:00,7.75,7.76,7.74,7.75,222800.0,4.9178,4.9242,4.9115,4.9178,222800.0
2013-05-20 14:00:00,7.74,7.75,7.72,7.73,137300.0,4.9115,4.9178,4.8988,4.9051,137300.0
2013-05-20 14:10:00,7.74,7.74,7.73,7.74,61600.0,4.9115,4.9115,4.9051,4.9115,61600.0
2013-05-20 14:20:00,7.73,7.75,7.73,7.75,85600.0,4.9051,4.9178,4.9051,4.9178,85600.0
2013-05-20 14:30:00,7.75,7.75,7.73,7.73,133200.0,4.9178,4.9178,4.9051,4.9051,133200.0
2013-05-20 14:40:00,7.73,7.74,7.72,7.74,95000.0,4.9051,4.9115,4.8988,4.9115,95000.0
2013-05-20 14:50:00,7.74,7.75,7.73,7.73,155900.0,4.9115,4.9178,4.9051,4.9051,155900.0
2013-05-20 15:00:00,7.73,7.75,7.73,7.74,158100.0,4.9051,4.9178,4.9051,4.9115,158100.0
2013-05-20 15:10:00,7.74,7.75,7.73,7.75,60600.0,4.9115,4.9178,4.9051,4.9178,60600.0
2013-05-20 15:20:00,7.75,7.75,7.74,7.75,85500.0,4.9178,4.9178,4.9115,4.9178,85500.0
2013-05-20 15:30:00,7.75,7.75,7.74,7.75,103500.0,4.9178,4.9178,4.9115,4.9178,103500.0
2013-05-20 15:40:00,7.75,7.75,7.73,7.73,203200.0,4.9178,4.9178,4.9051,4.9051,203200.0
2013-05-20 15:50:00,7.73,7.74,7.71,7.73,579800.0,4.9051,4.9115,4.8924,4.9051,579800.0
2013-05-21 09:30:00,7.7,7.75,7.65,7.69,682400.0,4.8861,4.9178,4.8544,4.8797,682400.0
2013-05-21 09:40:00,7.69,7.7,7.67,7.69,730400.0,4.8797,4.8861,4.867,4.8797,730400.0
2013-05-21 09:50:00,7.69,7.7,7.68,7.7,298500.0,4.8797,4.8861,4.8734,4.8861,298500.0
2013-05-21 10:00:00,7.7,7.71,7.68,7.68,223200.0,4.8861,4.8924,4.8734,4.8734,223200.0
2013-05-21 10:10:00,7.69,7.71,7.68,7.71,233100.0,4.8797,4.8924,4.8734,4.8924,233100.0
2013-05-21 10:20:00,7.71,7.72,7.7,7.72,135700.0,4.8924,4.8988,4.8861,4.8988,135700.0
2013-05-21 10:30:00,7.72,7.72,7.66,7.68,422100.0,4.8988,4.8988,4.8607,4.8734,422100.0
2013-05-21 10:40:00,7.68,7.7,7.68,7.69,122800.0,4.8734,4.8861,4.8734,4.8797,122800.0
2013-05-21 10:50:00,7.69,7.7,7.68,7.7,144200.0,4.8797,4.8861,4.8734,4.8861,144200.0
2013-05-21 11:00:00,7.7,7.7,7.69,7.7,33800.0,4.8861,4.8861,4.8797,4.8861,33800.0
2013-05-21 11:10:00,7.7,7.7,7.67,7.69,378900.0,4.8861,4.8861,4.867,4.8797,378900.0
2013-05-21 11:20:00,7.68,7.69,7.68,7.68,223600.0,4.8734,4.8797,4.8734,4.8734,223600.0
2013-05-21 11:30:00,7.68,7.71,7.68,7.7,146200.0,4.8734,4.8924,4.8734,4.8861,146200.0
2013-05-21 11:40:00,7.71,7.71,7.7,7.7,46900.0,4.8924,4.8924,4.8861,4.8861,46900.0
2013-05-21 11:50:00,7.71,7.71,7.7,7.7,71200.0,4.8924,4.8924,4.8861,4.8861,71200.0
2013-05-21 12:00:00,7.71,7.71,7.7,7.71,29200.0,4.8924,4.8924,4.8861,4.8924,29200.0
2013-05-21 12:10:00,7.71,7.71,7.7,7.71,20400.0,4.8924,4.8924,4.8861,4.8924,20400.0
2013-05-21 12:20:00,7.71,7.72,7.7,7.72,118200.0,4.8924,4.8988,4.8861,4.8988,118200.0
2013-05-21 12:30:00,7.72,7.72,7.7,7.7,189500.0,4.8988,4.8988,4.8861,4.8861,189500.0
2013-05-21 12:40:00,7.71,7.71,7.68,7.68,370600.0,4.8924,4.8924,4.8734,4.8734,370600.0
2013-05-21 12:50:00,7.68,7.7,7.68,7.69,153100.0,4.8734,4.8861,4.8734,4.8797,153100.0
2013-05-21 13:00:00,7.7,7.71,7.69,7.71,223300.0,4.8861,4.8924,4.8797,4.8924,223300.0
2013-05-21 13:10:00,7.71,7.71,7.69,7.7,95500.0,4.8924,4.8924,4.8797,4.8861,95500.0
2013-05-21 13:20:00,7.7,7.7,7.69,7.7,63200.0,4.8861,4.8861,4.8797,4.8861,63200.0
2013-05-21 13:30:00,7.7,7.71,7.69,7.71,212600.0,4.8861,4.8924,4.8797,4.8924,212600.0
2013-05-21 13:40:00,7.71,7.71,7.7,7.71,48000.0,4.8924,4.8924,4.8861,4.8924,48000.0
2013-05-21 13:50:00,7.71,7.71,7.7,7.71,38500.0,4.8924,4.8924,4.8861,4.8924,38500.0
2013-05-21 14:00:00,7.71,7.71,7.7,7.71,96000.0,4.8924,4.8924,4.8861,4.8924,96000.0
2013-05-21 14:10:00,7.71,7.73,7.7,7.73,178500.0,4.8924,4.9051,4.8861,4.9051,178500.0
2013-05-21 14:20:00,7.73,7.73,7.72,7.72,218700.0,4.9051,4.9051,4.8988,4.8988,218700.0
2013-05-21 14:30:00,7.72,7.73,7.71,7.73,223100.0,4.8988,4.9051,4.8924,4.9051,223100.0
2013-05-21 14:40:00,7.73,7.73,7.72,7.73,782100.0,4.9051,4.9051,4.8988,4.9051,782100.0
2013-05-21 14:50:00,7.73,7.73,7.72,7.73,42700.0,4.9051,4.9051,4.8988,4.9051,42700.0
2013-05-21 15:00:00,7.72,7.73,7.7,7.7,166200.0,4.8988,4.9051,4.8861,4.8861,166200.0
2013-05-21 15:10:00,7.7,7.72,7.7,7.71,250100.0,4.8861,4.8988,4.8861,4.8924,250100.0
2013-05-21 15:20:00,7.71,7.72,7.7,7.71,99000.0,4.8924,4.8988,4.8861,4.8924,99000.0
2013-05-21 15:30:00,7.7,7.71,7.7,7.71,93300.0,4.8861,4.8924,4.8861,4.8924,93300.0
2013-05-21 15:40:00,7.7,7.71,7.69,7.7,198600.0,4.8861,4.8924,4.8797,4.8861,198600.0
2013-05-21 15:50:00,7.69,7.71,7.68,7.69,632200.0,4.8797,4.8924,4.8734,4.8797,632200.0
2013-05-22 09:30:00,7.69,7.72,7.68,7.71,815700.0,4.8797,4.8988,4.8734,4.8924,815700.0
2013-05-22 09:40:00,7.71,7.73,7.71,7.73,199200.0,4.8924,4.9051,4.8924,4.9051,199200.0
2013-05-22 09:50:00,7.73,7.74,7.72,7.73,135000.0,4.9051,4.9115,4.8988,4.9051,135000.0
2013-05-22 10:00:00,7.72,7.77,7.72,7.77,721500.0,4.8988,4.9305,4.8988,4.9305,721500.0
2013-05-22 10:10:00,7.77,7.8,7.76,7.78,292700.0,4.9305,4.9495,4.9242,4.9368,292700.0
2013-05-22 10:20:00,7.79,7.81,7.78,7.8,224500.0,4.9432,4.9559,4.9368,4.9495,224500.0
2013-05-22 10:30:00,7.8,7.81,7.74,7.75,499400.0,4.9495,4.9559,4.9115,4.9178,499400.0
2013-05-22 10:40:00,7.76,7.78,7.74,7.75,1199100.0,4.9242,4.9368,4.9115,4.9178,1199100.0
2013-05-22 10:50:00,7.76,7.77,7.73,7.75,189200.0,4.9242,4.9305,4.9051,4.9178,189200.0
2013-05-22 11:00:00,7.75,7.77,7.75,7.77,90000.0,4.9178,4.9305,4.9178,4.9305,90000.0
2013-05-22 11:10:00,7.77,7.78,7.75,7.76,217100.0,4.9305,4.9368,4.9178,4.9242,217100.0
2013-05-22 11:20:00,7.76,7.78,7.75,7.78,69300.0,4.9242,4.9368,4.9178,4.9368,69300.0
2013-05-22 11:30:00,7.78,7.79,7.76,7.78,160700.0,4.9368,4.9432,4.9242,4.9368,160700.0
2013-05-22 11:40:00,7.78,7.8,7.77,7.79,182500.0,4.9368,4.9495,4.9305,4.9432,182500.0
2013-05-22 11:50:00,7.79,7.79,7.76,7.76,198500.0,4.9432,4.9432,4.9242,4.9242,198500.0
2013-05-22 12:00:00,7.76,7.77,7.76,7.76,32100.0,4.9242,4.9305,4.9242,4.9242,32100.0
2013-05-22 12:10:00,7.76,7.76,7.75,7.75,68100.0,4.9242,4.9242,4.9178,4.9178,68100.0
2013-05-22 12:20:00,7.76,7.76,7.75,7.75,36700.0,4.9242,4.9242,4.9178,4.9178,36700.0
2013-05-22 12:30:00,7.75,7.76,7.74,7.75,129800.0,4.9178,4.9242,4.9115,4.9178,129800.0
2013-05-22 12:40:00,7.74,7.75,7.72,7.72,390600.0,4.9115,4.9178,4.8988,4.8988,390600.0
2013-05-22 12:50:00,7.72,7.73,7.71,7.73,227200.0,4.8988,4.9051,4.8924,4.9051,227200.0
2013-05-22 13:00:00,7.73,7.74,7.71,7.71,164800.0,4.9051,4.9115,4.8924,4.8924,164800.0
2013-05-22 13:10:00,7.71,7.72,7.69,7.7,91600.0,4.8924,4.8988,4.8797,4.8861,91600.0
2013-05-22 13:20:00,7.69,7.7,7.69,7.7,67100.0,4.8797,4.8861,4.8797,4.8861,67100.0
2013-05-22 13:30:00,7.7,7.7,7.67,7.69,209500.0,4.8861,4.8861,4.867,4.8797,209500.0
2013-05-22 13:40:00,7.69,7.69,7.65,7.66,364200.0,4.8797,4.8797,4.8544,4.8607,364200.0
2013-05-22 13:50:00,7.66,7.67,7.65,7.67,79100.0,4.8607,4.867,4.8544,4.867,79100.0
2013-05-22 14:00:00,7.67,7.68,7.63,7.64,709500.0,4.867,4.8734,4.8417,4.848,709500.0
2013-05-22 14:10:00,7.63,7.64,7.59,7.63,384900.0,4.8417,4.848,4.8163,4.8417,384900.0
2013-05-22 14:20:00,7.62,7.64,7.61,7.62,201800.0,4.8353,4.848,4.829,4.8353,201800.0
2013-05-22 14:30:00,7.61,7.63,7.59,7.6,211400.0,4.829,4.8417,4.8163,4.8226,211400.0
2013-05-22 14:40:00,7.61,7.62,7.58,7.62,134000.0,4.829,4.8353,4.8099,4.8353,134000.0
2013-05-22 14:50:00,7.61,7.64,7.61,7.64,53900.0,4.829,4.848,4.829,4.848,53900.0
2013-05-22 15:00:00,7.64,7.64,7.6,7.61,165600.0,4.848,4.848,4.8226,4.829,165600.0
2013-05-22 15:10:00,7.61,7.62,7.59,7.6,167200.0,4.829,4.8353,4.8163,4.8226,167200.0
2013-05-22 15:20:00,7.59,7.59,7.53,7.53,522000.0,4.8163,4.8163,4.7782,4.7782,522000.0
2013-05-22 15:30:00,7.53,7.57,7.53,7.56,562800.0,4.7782,4.8036,4.7782,4.7972,562800.0
2013-05-22 15:40:00,7.56,7.57,7.52,7.52,563400.0,4.7972,4.8036,4.7719,4.7719,563400.0
2013-05-22 15:50:00,7.53,7.6,7.53,7.55,1104600.0,4.7782,4.8226,4.7782,4.7909,1104600.0
2013-05-23 09:30:00,7.5,7.53,7.43,7.45,710100.0,4.7592,4.7782,4.7148,4.7274,710100.0
2013-05-23 09:40:00,7.45,7.46,7.44,7.44,412600.0,4.7274,4.7338,4.7211,4.7211,412600.0
2013-05-23 09:50:00,7.44,7.45,7.44,7.45,110400.0,4.7211,4.7274,4.7211,4.7274,110400.0
2013-05-23 10:00:00,7.44,7.49,7.44,7.49,296600.0,4.7211,4.7528,4.7211,4.7528,296600.0
2013-05-23 10:10:00,7.49,7.52,7.49,7.51,193300.0,4.7528,4.7719,4.7528,4.7655,193300.0
2013-05-23 10:20:00,7.5,7.55,7.5,7.54,595400.0,4.7592,4.7909,4.7592,4.7846,595400.0
2013-05-23 10:30:00,7.54,7.54,7.51,7.51,117900.0,4.7846,4.7846,4.7655,4.7655,117900.0
2013-05-23 10:40:00,7.51,7.52,7.49,7.49,170000.0,4.7655,4.7719,4.7528,4.7528,170000.0
2013-05-23 10:50:00,7.5,7.5,7.47,7.47,541300.0,4.7592,4.7592,4.7401,4.7401,541300.0
2013-05-23 11:00:00,7.47,7.49,7.46,7.48,236500.0,4.7401,4.7528,4.7338,4.7465,236500.0
2013-05-23 11:10:00,7.48,7.51,7.48,7.5,161900.0,4.7465,4.7655,4.7465,4.7592,161900.0
2013-05-23 11:20:00,7.51,7.51,7.5,7.5,118700.0,4.7655,4.7655,4.7592,4.7592,118700.0
2013-05-23 11:30:00,7.5,7.51,7.49,7.5,250600.0,4.7592,4.7655,4.7528,4.7592,250600.0
2013-05-23 11:40:00,7.5,7.5,7.49,7.49,62900.0,4.7592,4.7592,4.7528,4.7528,62900.0
2013-05-23 11:50:00,7.5,7.51,7.49,7.5,123500.0,4.7592,4.7655,4.7528,4.7592,123500.0
2013-05-23 12:00:00,7.51,7.55,7.51,7.54,321300.0,4.7655,4.7909,4.7655,4.7846,321300.0
2013-05-23 12:10:00,7.54,7.55,7.52,7.53,135700.0,4.7846,4.7909,4.7719,4.7782,135700.0
2013-05-23 12:20:00,7.53,7.53,7.52,7.52,79500.0,4.7782,4.7782,4.7719,4.7719,79500.0
2013-05-23 12:30:00,7.52,7.53,7.5,7.51,72000.0,4.7719,4.7782,4.7592,4.7655,72000.0
2013-05-23 12:40:00,7.5,7.51,7.5,7.5,59600.0,4.7592,4.7655,4.7592,4.7592,59600.0
2013-05-23 12:50:00,7.5,7.52,7.5,7.52,117600.0,4.7592,4.7719,4.7592,4.7719,117600.0
2013-05-23 13:00:00,7.51,7.52,7.5,7.5,63300.0,4.7655,4.7719,4.7592,4.7592,63300.0
2013-05-23 13:10:00,7.5,7.51,7.49,7.5,77800.0,4.7592,4.7655,4.7528,4.7592,77800.0
2013-05-23 13:20:00,7.49,7.49,7.48,7.49,82200.0,4.7528,4.7528,4.7465,4.7528,82200.0
2013-05-23 13:30:00,7.48,7.49,7.47,7.48,244300.0,4.7465,4.7528,4.7401,4.7465,244300.0
2013-05-23 13:40:00,7.49,7.49,7.47,7.48,57300.0,4.7528,4.7528,4.7401,4.7465,57300.0
2013-05-23 13:50:00,7.48,7.49,7.47,7.49,234700.0,4.7465,4.7528,4.7401,4.7528,234700.0
2013-05-23 14:00:00,7.49,7.5,7.48,7.5,127900.0,4.7528,4.7592,4.7465,4.7592,127900.0
2013-05-23 14:10:00,7.5,7.5,7.48,7.49,148500.0,4.7592,4.7592,4.7465,4.7528,148500.0
2013-05-23 14:20:00,7.49,7.5,7.49,7.5,134100.0,4.7528,4.7592,4.7528,4.7592,134100.0
2013-05-23 14:30:00,7.5,7.5,7.48,7.48,166900.0,4.7592,4.7592,4.7465,4.7465,166900.0
2013-05-23 14:40:00,7.48,7.51,7.48,7.51,328600.0,4.7465,4.7655,4.7465,4.7655,328600.0
2013-05-23 14:50:00,7.51,7.51,7.5,7.51,47900.0,4.7655,4.7655,4.7592,4.7655,47900.0
2013-05-23 15:00:00,7.51,7.51,7.49,7.5,176900.0,4.7655,4.7655,4.7528,4.7592,176900.0
2013-05-23 15:10:00,7.49,7.52,7.49,7.5,371600.0,4.7528,4.7719,4.7528,4.7592,371600.0
2013-05-23 15:20:00,7.5,7.51,7.5,7.5,88400.0,4.7592,4.7655,4.7592,4.7592,88400.0
2013-05-23 15:30:00,7.5,7.52,7.49,7.5,284300.0,4.7592,4.7719,4.7528,4.7592,284300.0
2013-05-23 15:40:00,7.5,7.51,7.49,7.51,325400.0,4.7592,4.7655,4.7528,4.7655,325400.0
2013-05-23 15:50:00,7.51,7.52,7.5,7.51,471200.0,4.7655,4.7719,4.7592,4.7655,471200.0
2013-05-24 09:30:00,7.44,7.48,7.44,7.47,448100.0,4.7211,4.7465,4.7211,4.7401,448100.0
2013-05-24 09:40:00,7.46,7.47,7.44,7.45,242900.0,4.7338,4.7401,4.7211,4.7274,242900.0
2013-05-24 09:50:00,7.44,7.47,7.44,7.47,223100.0,4.7211,4.7401,4.7211,4.7401,223100.0
2013-05-24 10:00:00,7.46,7.46,7.44,7.46,243900.0,4.7338,4.7338,4.7211,4.7338,243900.0
2013-05-24 10:10:00,7.45,7.46,7.45,7.46,67900.0,4.7274,4.7338,4.7274,4.7338,67900.0
2013-05-24 10:20:00,7.46,7.49,7.45,7.47,245200.0,4.7338,4.7528,4.7274,4.7401,245200.0
2013-05-24 10:30:00,7.47,7.47,7.45,7.47,115200.0,4.7401,4.7401,4.7274,4.7401,115200.0
2013-05-24 10:40:00,7.47,7.47,7.45,7.46,490400.0,4.7401,4.7401,4.7274,4.7338,490400.0
2013-05-24 10:50:00,7.45,7.49,7.45,7.49,243400.0,4.7274,4.7528,4.7274,4.7528,243400.0
2013-05-24 11:00:00,7.49,7.5,7.47,7.5,179500.0,4.7528,4.7592,4.7401,4.7592,179500.0
2013-05-24 11:10:00,7.5,7.5,7.47,7.49,232900.0,4.7592,4.7592,4.7401,4.7528,232900.0
2013-05-24 11:20:00,7.49,7.49,7.47,7.48,49000.0,4.7528,4.7528,4.7401,4.7465,49000.0
2013-05-24 11:30:00,7.48,7.48,7.47,7.48,111200.0,4.7465,4.7465,4.7401,4.7465,111200.0
2013-05-24 11:40:00,7.48,7.48,7.47,7.48,103300.0,4.7465,4.7465,4.7401,4.7465,103300.0
2013-05-24 11:50:00,7.48,7.5,7.47,7.49,159700.0,4.7465,4.7592,4.7401,4.7528,159700.0
2013-05-24 12:00:00,7.5,7.5,7.49,7.5,24800.0,4.7592,4.7592,4.7528,4.7592,24800.0
2013-05-24 12:10:00,7.5,7.5,7.49,7.5,55900.0,4.7592,4.7592,4.7528,4.7592,55900.0
2013-05-24 12:20:00,7.5,7.52,7.49,7.52,53000.0,4.7592,4.7719,4.7528,4.7719,53000.0
2013-05-24 12:30:00,7.51,7.53,7.49,7.5,86600.0,4.7655,4.7782,4.7528,4.7592,86600.0
2013-05-24 12:40:00,7.5,7.5,7.49,7.5,31300.0,4.7592,4.7592,4.7528,4.7592,31300.0
2013-05-24 12:50:00,7.5,7.5,7.49,7.49,24900.0,4.7592,4.7592,4.7528,4.7528,24900.0
2013-05-24 13:00:00,7.49,7.5,7.49,7.5,37000.0,4.7528,4.7592,4.7528,4.7592,37000.0
2013-05-24 13:10:00,7.5,7.51,7.49,7.51,53600.0,4.7592,4.7655,4.7528,4.7655,53600.0
2013-05-24 13:20:00,7.51,7.51,7.5,7.5,25600.0,4.7655,4.7655,4.7592,4.7592,25600.0
2013-05-24 13:30:00,7.51,7.52,7.5,7.51,52100.0,4.7655,4.7719,4.7592,4.7655,52100.0
2013-05-24 13:40:00,7.52,7.52,7.5,7.52,95600.0,4.7719,4.7719,4.7592,4.7719,95600.0
2013-05-24 13:50:00,7.51,7.52,7.51,7.52,44900.0,4.7655,4.7719,4.7655,4.7719,44900.0
2013-05-24 14:00:00,7.52,7.53,7.51,7.53,71900.0,4.7719,4.7782,4.7655,4.7782,71900.0
2013-05-24 14:10:00,7.53,7.55,7.52,7.54,81100.0,4.7782,4.7909,4.7719,4.7846,81100.0
2013-05-24 14:20:00,7.54,7.54,7.52,7.53,71400.0,4.7846,4.7846,4.7719,4.7782,71400.0
2013-05-24 14:30:00,7.53,7.54,7.52,7.52,106600.0,4.7782,4.7846,4.7719,4.7719,106600.0
2013-05-24 14:40:00,7.52,7.52,7.51,7.52,96800.0,4.7719,4.7719,4.7655,4.7719,96800.0
2013-05-24 14:50:00,7.52,7.53,7.51,7.53,59800.0,4.7719,4.7782,4.7655,4.7782,59800.0
2013-05-24 15:00:00,7.53,7.54,7.52,7.54,70900.0,4.7782,4.7846,4.7719,4.7846,70900.0
2013-05-24 15:10:00,7.54,7.54,7.53,7.54,72000.0,4.7846,4.7846,4.7782,4.7846,72000.0
2013-05-24 15:20:00,7.53,7.54,7.52,7.53,108000.0,4.7782,4.7846,4.7719,4.7782,108000.0
2013-05-24 15:30:00,7.53,7.53,7.51,7.52,103800.0,4.7782,4.7782,4.7655,4.7719,103800.0
2013-05-24 15:40:00,7.52,7.52,7.51,7.52,68500.0,4.7719,4.7719,4.7655,4.7719,68500.0
2013-05-24 15:50:00,7.52,7.54,7.51,7.54,466400.0,4.7719,4.7846,4.7655,4.7846,466400.0
2013-05-28 09:30:00,7.63,7.68,7.62,7.66,693900.0,4.8417,4.8734,4.8353,4.8607,693900.0
2013-05-28 09:40:00,7.66,7.68,7.64,7.67,175700.0,4.8607,4.8734,4.848,4.867,175700.0
2013-05-28 09:50:00,7.68,7.68,7.65,7.66,397200.0,4.8734,4.8734,4.8544,4.8607,397200.0
2013-05-28 10:00:00,7.66,7.66,7.65,7.65,75700.0,4.8607,4.8607,4.8544,4.8544,75700.0
2013-05-28 10:10:00,7.65,7.67,7.64,7.67,185700.0,4.8544,4.867,4.848,4.867,185700.0
2013-05-28 10:20:00,7.67,7.68,7.66,7.66,136100.0,4.867,4.8734,4.8607,4.8607,136100.0
2013-05-28 10:30:00,7.67,7.67,7.65,7.66,181900.0,4.867,4.867,4.8544,4.8607,181900.0
2013-05-28 10:40:00,7.65,7.67,7.64,7.66,141700.0,4.8544,4.867,4.848,4.8607,141700.0
2013-05-28 10:50:00,7.67,7.67,7.65,7.66,60900.0,4.867,4.867,4.8544,4.8607,60900.0
2013-05-28 11:00:00,7.66,7.66,7.65,7.66,132500.0,4.8607,4.8607,4.8544,4.8607,132500.0
2013-05-28 11:10:00,7.66,7.66,7.64,7.66,514100.0,4.8607,4.8607,4.848,4.8607,514100.0
2013-05-28 11:20:00,7.66,7.68,7.65,7.68,234400.0,4.8607,4.8734,4.8544,4.8734,234400.0
2013-05-28 11:30:00,7.68,7.68,7.66,7.67,47700.0,4.8734,4.8734,4.8607,4.867,47700.0
2013-05-28 11:40:00,7.67,7.67,7.66,7.67,96400.0,4.867,4.867,4.8607,4.867,96400.0
2013-05-28 11:50:00,7.67,7.67,7.66,7.66,169900.0,4.867,4.867,4.8607,4.8607,169900.0
2013-05-28 12:00:00,7.66,7.67,7.66,7.66,45400.0,4.8607,4.867,4.8607,4.8607,45400.0
2013-05-28 12:10:00,7.67,7.67,7.66,7.67,105100.0,4.867,4.867,4.8607,4.867,105100.0
2013-05-28 12:20:00,7.67,7.67,7.64,7.66,495400.0,4.867,4.867,4.848,4.8607,495400.0
2013-05-28 12:30:00,7.65,7.66,7.65,7.65,114500.0,4.8544,4.8607,4.8544,4.8544,114500.0
2013-05-28 12:40:00,7.66,7.67,7.65,7.66,71500.0,4.8607,4.867,4.8544,4.8607,71500.0
2013-05-28 12:50:00,7.67,7.67,7.66,7.66,23200.0,4.867,4.867,4.8607,4.8607,23200.0
2013-05-28 13:00:00,7.67,7.67,7.66,7.67,67800.0,4.867,4.867,4.8607,4.867,67800.0
2013-05-28 13:10:00,7.67,7.67,7.66,7.67,108400.0,4.867,4.867,4.8607,4.867,108400.0
2013-05-28 13:20:00,7.67,7.67,7.66,7.67,72800.0,4.867,4.867,4.8607,4.867,72800.0
2013-05-28 13:30:00,7.67,7.67,7.65,7.66,202700.0,4.867,4.867,4.8544,4.8607,202700.0
2013-05-28 13:40:00,7.66,7.66,7.65,7.65,66700.0,4.8607,4.8607,4.8544,4.8544,66700.0
2013-05-28 13:50:00,7.66,7.66,7.64,7.64,232200.0,4.8607,4.8607,4.848,4.848,232200.0
2013-05-28 14:00:00,7.64,7.65,7.62,7.63,431200.0,4.848,4.8544,4.8353,4.8417,431200.0
2013-05-28 14:10:00,7.63,7.65,7.63,7.65,138600.0,4.8417,4.8544,4.8417,4.8544,138600.0
2013-05-28 14:20:00,7.65,7.65,7.64,7.65,114500.0,4.8544,4.8544,4.848,4.8544,114500.0
2013-05-28 14:30:00,7.64,7.65,7.61,7.61,221500.0,4.848,4.8544,4.829,4.829,221500.0
2013-05-28 14:40:00,7.61,7.62,7.61,7.61,115300.0,4.829,4.8353,4.829,4.829,115300.0
2013-05-28 14:50:00,7.61,7.62,7.61,7.62,132300.0,4.829,4.8353,4.829,4.8353,132300.0
2013-05-28 15:00:00,7.62,7.64,7.6,7.63,1567800.0,4.8353,4.848,4.8226,4.8417,1567800.0
2013-05-28 15:10:00,7.63,7.64,7.62,7.64,172000.0,4.8417,4.848,4.8353,4.848,172000.0
2013-05-28 15:20:00,7.64,7.64,7.63,7.64,108800.0,4.848,4.848,4.8417,4.848,108800.0
2013-05-28 15:30:00,7.63,7.64,7.63,7.64,187000.0,4.8417,4.848,4.8417,4.848,187000.0
2013-05-28 15:40:00,7.63,7.64,7.63,7.64,238800.0,4.8417,4.848,4.8417,4.848,238800.0
2013-05-28 15:50:00,7.64,7.64,7.61,7.62,1206300.0,4.848,4.848,4.829,4.8353,1206300.0
2013-05-29 09:30:00,7.53,7.61,7.53,7.6,166700.0,4.7782,4.829,4.7782,4.8226,166700.0
2013-05-29 09:40:00,7.6,7.61,7.56,7.6,315000.0,4.8226,4.829,4.7972,4.8226,315000.0
2013-05-29 09:50:00,7.61,7.62,7.58,7.61,535900.0,4.829,4.8353,4.8099,4.829,535900.0
2013-05-29 10:00:00,7.6,7.63,7.6,7.62,172700.0,4.8226,4.8417,4.8226,4.8353,172700.0
2013-05-29 10:10:00,7.62,7.62,7.61,7.62,227600.0,4.8353,4.8353,4.829,4.8353,227600.0
2013-05-29 10:20:00,7.62,7.62,7.6,7.62,394700.0,4.8353,4.8353,4.8226,4.8353,394700.0
2013-05-29 10:30:00,7.62,7.63,7.61,7.63,129500.0,4.8353,4.8417,4.829,4.8417,129500.0
2013-05-29 10:40:00,7.62,7.63,7.61,7.61,141500.0,4.8353,4.8417,4.829,4.829,141500.0
2013-05-29 10:50:00,7.61,7.62,7.6,7.61,99300.0,4.829,4.8353,4.8226,4.829,99300.0
2013-05-29 11:00:00,7.61,7.61,7.6,7.6,81200.0,4.829,4.829,4.8226,4.8226,81200.0
2013-05-29 11:10:00,7.61,7.65,7.6,7.63,677300.0,4.829,4.8544,4.8226,4.8417,677300.0
2013-05-29 11:20:00,7.62,7.64,7.62,7.64,81400.0,4.8353,4.848,4.8353,4.848,81400.0
2013-05-29 11:30:00,7.64,7.66,7.64,7.64,144500.0,4.848,4.8607,4.848,4.848,144500.0
2013-05-29 11:40:00,7.65,7.65,7.63,7.65,161900.0,4.8544,4.8544,4.8417,4.8544,161900.0
2013-05-29 11:50:00,7.65,7.67,7.64,7.67,128700.0,4.8544,4.867,4.848,4.867,128700.0
2013-05-29 12:00:00,7.67,7.68,7.66,7.68,149100.0,4.867,4.8734,4.8607,4.8734,149100.0
2013-05-29 12:10:00,7.67,7.68,7.67,7.68,64300.0,4.867,4.8734,4.867,4.8734,64300.0
2013-05-29 12:20:00,7.68,7.69,7.67,7.69,230600.0,4.8734,4.8797,4.867,4.8797,230600.0
2013-05-29 12:30:00,7.69,7.69,7.68,7.69,65500.0,4.8797,4.8797,4.8734,4.8797,65500.0
2013-05-29 12:40:00,7.69,7.69,7.67,7.67,150600.0,4.8797,4.8797,4.867,4.867,150600.0
2013-05-29 12:50:00,7.67,7.68,7.66,7.66,779300.0,4.867,4.8734,4.8607,4.8607,779300.0
2013-05-29 13:00:00,7.67,7.69,7.66,7.69,105900.0,4.867,4.8797,4.8607,4.8797,105900.0
2013-05-29 13:10:00,7.69,7.69,7.67,7.69,166800.0,4.8797,4.8797,4.867,4.8797,166800.0
2013-05-29 13:20:00,7.69,7.7,7.68,7.7,152800.0,4.8797,4.8861,4.8734,4.8861,152800.0
2013-05-29 13:30:00,7.7,7.73,7.69,7.72,233600.0,4.8861,4.9051,4.8797,4.8988,233600.0
2013-05-29 13:40:00,7.72,7.72,7.71,7.72,71900.0,4.8988,4.8988,4.8924,4.8988,71900.0
2013-05-29 13:50:00,7.72,7.72,7.69,7.71,322900.0,4.8988,4.8988,4.8797,4.8924,322900.0
2013-05-29 14:00:00,7.71,7.72,7.7,7.71,231600.0,4.8924,4.8988,4.8861,4.8924,231600.0
2013-05-29 14:10:00,7.71,7.71,7.7,7.71,113700.0,4.8924,4.8924,4.8861,4.8924,113700.0
2013-05-29 14:20:00,7.71,7.71,7.7,7.7,71500.0,4.8924,4.8924,4.8861,4.8861,71500.0
2013-05-29 14:30:00,7.71,7.71,7.7,7.71,55000.0,4.8924,4.8924,4.8861,4.8924,55000.0
2013-05-29 14:40:00,7.71,7.71,7.69,7.71,179700.0,4.8924,4.8924,4.8797,4.8924,179700.0
2013-05-29 14:50:00,7.71,7.71,7.7,7.71,164100.0,4.8924,4.8924,4.8861,4.8924,164100.0
2013-05-29 15:00:00,7.7,7.71,7.69,7.71,152300.0,4.8861,4.8924,4.8797,4.8924,152300.0
2013-05-29 15:10:00,7.71,7.71,7.7,7.71,109800.0,4.8924,4.8924,4.8861,4.8924,109800.0
2013-05-29 15:20:00,7.71,7.73,7.7,7.73,333300.0,4.8924,4.9051,4.8861,4.9051,333300.0
2013-05-29 15:30:00,7.73,7.74,7.72,7.73,261000.0,4.9051,4.9115,4.8988,4.9051,261000.0
2013-05-29 15:40:00,7.74,7.74,7.73,7.74,417000.0,4.9115,4.9115,4.9051,4.9115,417000.0
2013-05-29 15:50:00,7.74,7.74,7.71,7.71,1657700.0,4.9115,4.9115,4.8924,4.8924,1657700.0
2013-05-30 09:30:00,7.7,7.79,7.7,7.78,745000.0,4.8861,4.9432,4.8861,4.9368,745000.0
2013-05-30 09:40:00,7.78,7.83,7.78,7.83,374200.0,4.9368,4.9686,4.9368,4.9686,374200.0
2013-05-30 09:50:00,7.82,7.88,7.82,7.87,813100.0,4.9622,5.0003,4.9622,4.994,813100.0
2013-05-30 10:00:00,7.86,7.87,7.83,7.84,362600.0,4.9876,4.994,4.9686,4.9749,362600.0
2013-05-30 10:10:00,7.83,7.86,7.83,7.83,385000.0,4.9686,4.9876,4.9686,4.9686,385000.0
2013-05-30 10:20:00,7.84,7.86,7.83,7.86,201100.0,4.9749,4.9876,4.9686,4.9876,201100.0
2013-05-30 10:30:00,7.86,7.87,7.85,7.85,466300.0,4.9876,4.994,4.9813,4.9813,466300.0
2013-05-30 10:40:00,7.86,7.87,7.85,7.87,156900.0,4.9876,4.994,4.9813,4.994,156900.0
2013-05-30 10:50:00,7.87,7.88,7.86,7.86,198500.0,4.994,5.0003,4.9876,4.9876,198500.0
2013-05-30 11:00:00,7.87,7.88,7.86,7.88,206300.0,4.994,5.0003,4.9876,5.0003,206300.0
2013-05-30 11:10:00,7.88,7.91,7.87,7.9,843100.0,5.0003,5.0193,4.994,5.013,843100.0
2013-05-30 11:20:00,7.9,7.91,7.89,7.91,233400.0,5.013,5.0193,5.0067,5.0193,233400.0
2013-05-30 11:30:00,7.91,7.91,7.89,7.9,1152800.0,5.0193,5.0193,5.0067,5.013,1152800.0
2013-05-30 11:40:00,7.9,7.9,7.89,7.89,325100.0,5.013,5.013,5.0067,5.0067,325100.0
2013-05-30 11:50:00,7.9,7.91,7.88,7.89,331100.0,5.013,5.0193,5.0003,5.0067,331100.0
2013-05-30 12:00:00,7.89,7.91,7.88,7.9,223000.0,5.0067,5.0193,5.0003,5.013,223000.0
2013-05-30 12:10:00,7.9,7.9,7.89,7.9,320300.0,5.013,5.013,5.0067,5.013,320300.0
2013-05-30 12:20:00,7.9,7.91,7.89,7.91,312400.0,5.013,5.0193,5.0067,5.0193,312400.0
2013-05-30 12:30:00,7.91,7.91,7.9,7.91,137500.0,5.0193,5.0193,5.013,5.0193,137500.0
2013-05-30 12:40:00,7.91,7.91,7.9,7.91,112000.0,5.0193,5.0193,5.013,5.0193,112000.0
2013-05-30 12:50:00,7.91,7.91,7.9,7.9,159100.0,5.0193,5.0193,5.013,5.013,159100.0
2013-05-30 13:00:00,7.91,7.92,7.9,7.91,130700.0,5.0193,5.0257,5.013,5.0193,130700.0
2013-05-30 13:10:00,7.92,7.94,7.91,7.93,378000.0,5.0257,5.0384,5.0193,5.032,378000.0
2013-05-30 13:20:00,7.93,7.93,7.92,7.93,75000.0,5.032,5.032,5.0257,5.032,75000.0
2013-05-30 13:30:00,7.93,7.95,7.92,7.95,166600.0,5.032,5.0447,5.0257,5.0447,166600.0
2013-05-30 13:40:00,7.95,7.95,7.93,7.93,375600.0,5.0447,5.0447,5.032,5.032,375600.0
2013-05-30 13:50:00,7.94,7.94,7.93,7.94,160800.0,5.0384,5.0384,5.032,5.0384,160800.0
2013-05-30 14:00:00,7.94,7.95,7.92,7.93,408300.0,5.0384,5.0447,5.0257,5.032,408300.0
2013-05-30 14:10:00,7.92,7.93,7.91,7.92,193800.0,5.0257,5.032,5.0193,5.0257,193800.0
2013-05-30 14:20:00,7.92,7.93,7.91,7.92,214400.0,5.0257,5.032,5.0193,5.0257,214400.0
2013-05-30 14:30:00,7.92,7.93,7.91,7.91,272900.0,5.0257,5.032,5.0193,5.0193,272900.0
2013-05-30 14:40:00,7.91,7.91,7.9,7.9,104700.0,5.0193,5.0193,5.013,5.013,104700.0
2013-05-30 14:50:00,7.91,7.91,7.9,7.9,118600.0,5.0193,5.0193,5.013,5.013,118600.0
2013-05-30 15:00:00,7.9,7.91,7.9,7.91,334100.0,5.013,5.0193,5.013,5.0193,334100.0
2013-05-30 15:10:00,7.91,7.92,7.91,7.92,508700.0,5.0193,5.0257,5.0193,5.0257,508700.0
2013-05-30 15:20:00,7.92,7.93,7.91,7.91,360500.0,5.0257,5.032,5.0193,5.0193,360500.0
2013-05-30 15:30:00,7.92,7.92,7.89,7.91,1440200.0,5.0257,5.0257,5.0067,5.0193,1440200.0
2013-05-30 15:40:00,7.9,7.91,7.9,7.9,1174900.0,5.013,5.0193,5.013,5.013,1174900.0
2013-05-30 15:50:00,7.9,7.91,7.88,7.9,911400.0,5.013,5.0193,5.0003,5.013,911400.0
2013-05-31 09:30:00,7.88,7.89,7.84,7.88,352800.0,5.0003,5.0067,4.9749,5.0003,352800.0
2013-05-31 09:40:00,7.88,7.91,7.86,7.86,362800.0,5.0003,5.0193,4.9876,4.9876,362800.0
2013-05-31 09:50:00,7.87,7.88,7.85,7.87,239700.0,4.994,5.0003,4.9813,4.994,239700.0
2013-05-31 10:00:00,7.87,7.89,7.86,7.86,146300.0,4.994,5.0067,4.9876,4.9876,146300.0
2013-05-31 10:10:00,7.86,7.87,7.85,7.87,195500.0,4.9876,4.994,4.9813,4.994,195500.0
2013-05-31 10:20:00,7.87,7.87,7.85,7.86,195600.0,4.994,4.994,4.9813,4.9876,195600.0
2013-05-31 10:30:00,7.86,7.9,7.85,7.89,131200.0,4.9876,5.013,4.9813,5.0067,131200.0
2013-05-31 10:40:00,7.89,7.89,7.85,7.86,512400.0,5.0067,5.0067,4.9813,4.9876,512400.0
2013-05-31 10:50:00,7.86,7.87,7.85,7.86,102400.0,4.9876,4.994,4.9813,4.9876,102400.0
2013-05-31 11:00:00,7.86,7.89,7.85,7.88,208300.0,4.9876,5.0067,4.9813,5.0003,208300.0
2013-05-31 11:10:00,7.89,7.9,7.89,7.9,96200.0,5.0067,5.013,5.0067,5.013,96200.0
2013-05-31 11:20:00,7.9,7.9,7.87,7.88,98400.0,5.013,5.013,4.994,5.0003,98400.0
2013-05-31 11:30:00,7.88,7.9,7.87,7.89,337500.0,5.0003,5.013,4.994,5.0067,337500.0
2013-05-31 11:40:00,7.89,7.89,7.87,7.89,90000.0,5.0067,5.0067,4.994,5.0067,90000.0
2013-05-31 11:50:00,7.89,7.89,7.88,7.89,67100.0,5.0067,5.0067,5.0003,5.0067,67100.0
2013-05-31 12:00:00,7.89,7.89,7.87,7.88,97700.0,5.0067,5.0067,4.994,5.0003,97700.0
2013-05-31 12:10:00,7.88,7.88,7.87,7.88,34000.0,5.0003,5.0003,4.994,5.0003,34000.0
2013-05-31 12:20:00,7.88,7.88,7.87,7.88,39600.0,5.0003,5.0003,4.994,5.0003,39600.0
2013-05-31 12:30:00,7.88,7.88,7.86,7.87,108100.0,5.0003,5.0003,4.9876,4.994,108100.0
2013-05-31 12:40:00,7.87,7.87,7.86,7.87,55000.0,4.994,4.994,4.9876,4.994,55000.0
2013-05-31 12:50:00,7.86,7.87,7.86,7.87,35700.0,4.9876,4.994,4.9876,4.994,35700.0
2013-05-31 13:00:00,7.87,7.87,7.86,7.87,30500.0,4.994,4.994,4.9876,4.994,30500.0
2013-05-31 13:10:00,7.87,7.87,7.86,7.87,59200.0,4.994,4.994,4.9876,4.994,59200.0
2013-05-31 13:20:00,7.87,7.88,7.86,7.87,182500.0,4.994,5.0003,4.9876,4.994,182500.0
2013-05-31 13:30:00,7.87,7.87,7.85,7.85,112100.0,4.994,4.994,4.9813,4.9813,112100.0
2013-05-31 13:40:00,7.86,7.86,7.84,7.86,102600.0,4.9876,4.9876,4.9749,4.9876,102600.0
2013-05-31 13:50:00,7.86,7.86,7.84,7.85,69600.0,4.9876,4.9876,4.9749,4.9813,69600.0
2013-05-31 14:00:00,7.85,7.86,7.84,7.86,181200.0,4.9813,4.9876,4.9749,4.9876,181200.0
2013-05-31 14:10:00,7.85,7.86,7.81,7.83,464800.0,4.9813,4.9876,4.9559,4.9686,464800.0
2013-05-31 14:20:00,7.83,7.83,7.82,7.83,20300.0,4.9686,4.9686,4.9622,4.9686,20300.0
2013-05-31 14:30:00,7.82,7.83,7.78,7.79,225100.0,4.9622,4.9686,4.9368,4.9432,225100.0
2013-05-31 14:40:00,7.79,7.82,7.79,7.79,1051700.0,4.9432,4.9622,4.9432,4.9432,1051700.0
2013-05-31 14:50:00,7.79,7.79,7.77,7.77,85200.0,4.9432,4.9432,4.9305,4.9305,85200.0
2013-05-31 15:00:00,7.78,7.81,7.77,7.81,240500.0,4.9368,4.9559,4.9305,4.9559,240500.0
2013-05-31 15:10:00,7.81,7.82,7.8,7.82,102800.0,4.9559,4.9622,4.9495,4.9622,102800.0
2013-05-31 15:20:00,7.82,7.82,7.8,7.81,119300.0,4.9622,4.9622,4.9495,4.9559,119300.0
2013-05-31 15:30:00,7.81,7.81,7.78,7.8,271200.0,4.9559,4.9559,4.9368,4.9495,271200.0
2013-05-31 15:40:00,7.8,7.81,7.79,7.79,197700.0,4.9495,4.9559,4.9432,4.9432,197700.0
2013-05-31 15:50:00,7.8,7.8,7.75,7.76,915100.0,4.9495,4.9495,4.9178,4.9242,915100.0
2013-06-03 09:30:00,7.75,7.79,7.74,7.77,249900.0,4.9178,4.9432,4.9115,4.9305,249900.0
2013-06-03 09:40:00,7.78,7.79,7.73,7.75,153000.0,4.9368,4.9432,4.9051,4.9178,153000.0
2013-06-03 09:50:00,7.75,7.79,7.74,7.76,284100.0,4.9178,4.9432,4.9115,4.9242,284100.0
2013-06-03 10:00:00,7.76,7.78,7.73,7.78,235700.0,4.9242,4.9368,4.9051,4.9368,235700.0
2013-06-03 10:10:00,7.79,7.79,7.76,7.78,166200.0,4.9432,4.9432,4.9242,4.9368,166200.0
2013-06-03 10:20:00,7.79,7.79,7.75,7.76,294000.0,4.9432,4.9432,4.9178,4.9242,294000.0
2013-06-03 10:30:00,7.76,7.76,7.71,7.72,195700.0,4.9242,4.9242,4.8924,4.8988,195700.0
2013-06-03 10:40:00,7.72,7.73,7.69,7.73,612900.0,4.8988,4.9051,4.8797,4.9051,612900.0
2013-06-03 10:50:00,7.72,7.73,7.68,7.69,400000.0,4.8988,4.9051,4.8734,4.8797,400000.0
2013-06-03 11:00:00,7.69,7.69,7.66,7.66,137700.0,4.8797,4.8797,4.8607,4.8607,137700.0
2013-06-03 11:10:00,7.67,7.67,7.62,7.65,324900.0,4.867,4.867,4.8353,4.8544,324900.0
2013-06-03 11:20:00,7.65,7.66,7.61,7.63,533800.0,4.8544,4.8607,4.829,4.8417,533800.0
2013-06-03 11:30:00,7.62,7.64,7.62,7.63,155200.0,4.8353,4.848,4.8353,4.8417,155200.0
2013-06-03 11:40:00,7.62,7.67,7.62,7.66,237500.0,4.8353,4.867,4.8353,4.8607,237500.0
2013-06-03 11:50:00,7.65,7.66,7.64,7.65,58000.0,4.8544,4.8607,4.848,4.8544,58000.0
2013-06-03 12:00:00,7.65,7.65,7.62,7.64,165200.0,4.8544,4.8544,4.8353,4.848,165200.0
2013-06-03 12:10:00,7.65,7.65,7.63,7.64,107500.0,4.8544,4.8544,4.8417,4.848,107500.0
2013-06-03 12:20:00,7.64,7.64,7.62,7.64,119200.0,4.848,4.848,4.8353,4.848,119200.0
2013-06-03 12:30:00,7.64,7.65,7.63,7.65,105200.0,4.848,4.8544,4.8417,4.8544,105200.0
2013-06-03 12:40:00,7.65,7.66,7.64,7.66,69600.0,4.8544,4.8607,4.848,4.8607,69600.0
2013-06-03 12:50:00,7.66,7.66,7.64,7.65,90200.0,4.8607,4.8607,4.848,4.8544,90200.0
2013-06-03 13:00:00,7.65,7.66,7.64,7.65,155100.0,4.8544,4.8607,4.848,4.8544,155100.0
2013-06-03 13:10:00,7.65,7.66,7.64,7.65,172200.0,4.8544,4.8607,4.848,4.8544,172200.0
2013-06-03 13:20:00,7.65,7.65,7.62,7.63,264900.0,4.8544,4.8544,4.8353,4.8417,264900.0
2013-06-03 13:30:00,7.63,7.64,7.62,7.63,129300.0,4.8417,4.848,4.8353,4.8417,129300.0
2013-06-03 13:40:00,7.63,7.63,7.62,7.62,51500.0,4.8417,4.8417,4.8353,4.8353,51500.0
2013-06-03 13:50:00,7.63,7.64,7.62,7.64,108000.0,4.8417,4.848,4.8353,4.848,108000.0
2013-06-03 14:00:00,7.64,7.66,7.62,7.66,182800.0,4.848,4.8607,4.8353,4.8607,182800.0
2013-06-03 14:10:00,7.66,7.66,7.64,7.65,87100.0,4.8607,4.8607,4.848,4.8544,87100.0
2013-06-03 14:20:00,7.65,7.67,7.65,7.67,153600.0,4.8544,4.867,4.8544,4.867,153600.0
2013-06-03 14:30:00,7.67,7.68,7.66,7.68,95300.0,4.867,4.8734,4.8607,4.8734,95300.0
2013-06-03 14:40:00,7.68,7.69,7.67,7.68,410600.0,4.8734,4.8797,4.867,4.8734,410600.0
2013-06-03 14:50:00,7.68,7.7,7.67,7.69,303300.0,4.8734,4.8861,4.867,4.8797,303300.0
2013-06-03 15:00:00,7.68,7.7,7.68,7.68,133000.0,4.8734,4.8861,4.8734,4.8734,133000.0
2013-06-03 15:10:00,7.68,7.69,7.68,7.69,73600.0,4.8734,4.8797,4.8734,4.8797,73600.0
2013-06-03 15:20:00,7.68,7.7,7.68,7.7,289300.0,4.8734,4.8861,4.8734,4.8861,289300.0
2013-06-03 15:30:00,7.7,7.7,7.69,7.7,162700.0,4.8861,4.8861,4.8797,4.8861,162700.0
2013-06-03 15:40:00,7.7,7.71,7.69,7.7,349100.0,4.8861,4.8924,4.8797,4.8861,349100.0
2013-06-03 15:50:00,7.71,7.72,7.69,7.72,632100.0,4.8924,4.8988,4.8797,4.8988,632100.0
2013-06-04 09:30:00,7.75,7.78,7.7,7.73,194500.0,4.9178,4.9368,4.8861,4.9051,194500.0
2013-06-04 09:40:00,7.73,7.76,7.73,7.75,105200.0,4.9051,4.9242,4.9051,4.9178,105200.0
2013-06-04 09:50:00,7.76,7.76,7.72,7.72,138400.0,4.9242,4.9242,4.8988,4.8988,138400.0
2013-06-04 10:00:00,7.72,7.75,7.7,7.71,520100.0,4.8988,4.9178,4.8861,4.8924,520100.0
2013-06-04 10:10:00,7.71,7.74,7.69,7.71,475600.0,4.8924,4.9115,4.8797,4.8924,475600.0
2013-06-04 10:20:00,7.7,7.73,7.69,7.72,646700.0,4.8861,4.9051,4.8797,4.8988,646700.0
2013-06-04 10:30:00,7.73,7.74,7.72,7.73,111700.0,4.9051,4.9115,4.8988,4.9051,111700.0
2013-06-04 10:40:00,7.73,7.75,7.71,7.73,525500.0,4.9051,4.9178,4.8924,4.9051,525500.0
2013-06-04 10:50:00,7.73,7.73,7.67,7.68,194100.0,4.9051,4.9051,4.867,4.8734,194100.0
2013-06-04 11:00:00,7.68,7.69,7.67,7.69,92100.0,4.8734,4.8797,4.867,4.8797,92100.0
2013-06-04 11:10:00,7.69,7.69,7.67,7.69,159500.0,4.8797,4.8797,4.867,4.8797,159500.0
2013-06-04 11:20:00,7.69,7.7,7.68,7.7,66100.0,4.8797,4.8861,4.8734,4.8861,66100.0
2013-06-04 11:30:00,7.69,7.69,7.67,7.69,169400.0,4.8797,4.8797,4.867,4.8797,169400.0
2013-06-04 11:40:00,7.69,7.71,7.69,7.71,85800.0,4.8797,4.8924,4.8797,4.8924,85800.0
2013-06-04 11:50:00,7.7,7.71,7.69,7.7,58900.0,4.8861,4.8924,4.8797,4.8861,58900.0
2013-06-04 12:00:00,7.7,7.7,7.67,7.69,95600.0,4.8861,4.8861,4.867,4.8797,95600.0
2013-06-04 12:10:00,7.69,7.69,7.65,7.66,115400.0,4.8797,4.8797,4.8544,4.8607,115400.0
2013-06-04 12:20:00,7.67,7.68,7.67,7.68,57200.0,4.867,4.8734,4.867,4.8734,57200.0
2013-06-04 12:30:00,7.67,7.69,7.67,7.69,134500.0,4.867,4.8797,4.867,4.8797,134500.0
2013-06-04 12:40:00,7.69,7.69,7.67,7.67,95100.0,4.8797,4.8797,4.867,4.867,95100.0
2013-06-04 12:50:00,7.67,7.68,7.66,7.68,50400.0,4.867,4.8734,4.8607,4.8734,50400.0
2013-06-04 13:00:00,7.68,7.69,7.67,7.69,45300.0,4.8734,4.8797,4.867,4.8797,45300.0
2013-06-04 13:10:00,7.69,7.69,7.68,7.69,108300.0,4.8797,4.8797,4.8734,4.8797,108300.0
2013-06-04 13:20:00,7.69,7.69,7.63,7.63,312600.0,4.8797,4.8797,4.8417,4.8417,312600.0
2013-06-04 13:30:00,7.63,7.64,7.62,7.63,177500.0,4.8417,4.848,4.8353,4.8417,177500.0
2013-06-04 13:40:00,7.63,7.64,7.61,7.63,529000.0,4.8417,4.848,4.829,4.8417,529000.0
2013-06-04 13:50:00,7.63,7.64,7.62,7.64,146200.0,4.8417,4.848,4.8353,4.848,146200.0
2013-06-04 14:00:00,7.63,7.64,7.61,7.61,239200.0,4.8417,4.848,4.829,4.829,239200.0
2013-06-04 14:10:00,7.61,7.63,7.6,7.63,177300.0,4.829,4.8417,4.8226,4.8417,177300.0
2013-06-04 14:20:00,7.63,7.64,7.62,7.64,147500.0,4.8417,4.848,4.8353,4.848,147500.0
2013-06-04 14:30:00,7.64,7.65,7.63,7.65,155900.0,4.848,4.8544,4.8417,4.8544,155900.0
2013-06-04 14:40:00,7.65,7.66,7.64,7.64,110700.0,4.8544,4.8607,4.848,4.848,110700.0
2013-06-04 14:50:00,7.65,7.66,7.63,7.63,137900.0,4.8544,4.8607,4.8417,4.8417,137900.0
2013-06-04 15:00:00,7.64,7.66,7.63,7.65,98200.0,4.848,4.8607,4.8417,4.8544,98200.0
2013-06-04 15:10:00,7.65,7.65,7.63,7.64,86900.0,4.8544,4.8544,4.8417,4.848,86900.0
2013-06-04 15:20:00,7.64,7.64,7.63,7.64,93700.0,4.848,4.848,4.8417,4.848,93700.0
2013-06-04 15:30:00,7.64,7.67,7.64,7.66,316200.0,4.848,4.867,4.848,4.8607,316200.0
2013-06-04 15:40:00,7.67,7.68,7.65,7.66,223600.0,4.867,4.8734,4.8544,4.8607,223600.0
2013-06-04 15:50:00,7.66,7.66,7.61,7.61,759300.0,4.8607,4.8607,4.829,4.829,759300.0
2013-06-05 09:30:00,7.58,7.66,7.58,7.64,240800.0,4.8099,4.8607,4.8099,4.848,240800.0
2013-06-05 09:40:00,7.64,7.67,7.63,7.64,202600.0,4.848,4.867,4.8417,4.848,202600.0
2013-06-05 09:50:00,7.64,7.64,7.59,7.6,415100.0,4.848,4.848,4.8163,4.8226,415100.0
2013-06-05 10:00:00,7.6,7.65,7.59,7.61,314300.0,4.8226,4.8544,4.8163,4.829,314300.0
2013-06-05 10:10:00,7.61,7.62,7.58,7.58,326400.0,4.829,4.8353,4.8099,4.8099,326400.0
2013-06-05 10:20:00,7.58,7.66,7.58,7.66,473600.0,4.8099,4.8607,4.8099,4.8607,473600.0
2013-06-05 10:30:00,7.66,7.66,7.63,7.64,326600.0,4.8607,4.8607,4.8417,4.848,326600.0
2013-06-05 10:40:00,7.64,7.65,7.62,7.63,206400.0,4.848,4.8544,4.8353,4.8417,206400.0
2013-06-05 10:50:00,7.63,7.63,7.6,7.6,120400.0,4.8417,4.8417,4.8226,4.8226,120400.0
2013-06-05 11:00:00,7.6,7.61,7.56,7.58,270900.0,4.8226,4.829,4.7972,4.8099,270900.0
2013-06-05 11:10:00,7.57,7.6,7.57,7.59,178000.0,4.8036,4.8226,4.8036,4.8163,178000.0
2013-06-05 11:20:00,7.59,7.61,7.59,7.59,98400.0,4.8163,4.829,4.8163,4.8163,98400.0
2013-06-05 11:30:00,7.59,7.62,7.58,7.62,70100.0,4.8163,4.8353,4.8099,4.8353,70100.0
2013-06-05 11:40:00,7.61,7.62,7.6,7.6,57100.0,4.829,4.8353,4.8226,4.8226,57100.0
2013-06-05 11:50:00,7.6,7.6,7.57,7.57,65400.0,4.8226,4.8226,4.8036,4.8036,65400.0
2013-06-05 12:00:00,7.57,7.58,7.55,7.57,272300.0,4.8036,4.8099,4.7909,4.8036,272300.0
2013-06-05 12:10:00,7.57,7.58,7.55,7.57,485700.0,4.8036,4.8099,4.7909,4.8036,485700.0
2013-06-05 12:20:00,7.57,7.57,7.54,7.54,1019000.0,4.8036,4.8036,4.7846,4.7846,1019000.0
2013-06-05 12:30:00,7.54,7.55,7.51,7.52,252700.0,4.7846,4.7909,4.7655,4.7719,252700.0
2013-06-05 12:40:00,7.52,7.52,7.49,7.51,226600.0,4.7719,4.7719,4.7528,4.7655,226600.0
2013-06-05 12:50:00,7.5,7.52,7.5,7.51,186700.0,4.7592,4.7719,4.7592,4.7655,186700.0
2013-06-05 13:00:00,7.51,7.53,7.5,7.53,613800.0,4.7655,4.7782,4.7592,4.7782,613800.0
2013-06-05 13:10:00,7.52,7.54,7.52,7.54,93900.0,4.7719,4.7846,4.7719,4.7846,93900.0
2013-06-05 13:20:00,7.54,7.55,7.53,7.55,80300.0,4.7846,4.7909,4.7782,4.7909,80300.0
2013-06-05 13:30:00,7.55,7.55,7.54,7.54,52100.0,4.7909,4.7909,4.7846,4.7846,52100.0
2013-06-05 13:40:00,7.54,7.56,7.54,7.54,94400.0,4.7846,4.7972,4.7846,4.7846,94400.0
2013-06-05 13:50:00,7.54,7.54,7.53,7.54,139200.0,4.7846,4.7846,4.7782,4.7846,139200.0
2013-06-05 14:00:00,7.53,7.54,7.52,7.53,135100.0,4.7782,4.7846,4.7719,4.7782,135100.0
2013-06-05 14:10:00,7.53,7.54,7.51,7.52,328300.0,4.7782,4.7846,4.7655,4.7719,328300.0
2013-06-05 14:20:00,7.52,7.52,7.5,7.5,152600.0,4.7719,4.7719,4.7592,4.7592,152600.0
2013-06-05 14:30:00,7.5,7.51,7.47,7.5,280000.0,4.7592,4.7655,4.7401,4.7592,280000.0
2013-06-05 14:40:00,7.5,7.51,7.49,7.51,103100.0,4.7592,4.7655,4.7528,4.7655,103100.0
2013-06-05 14:50:00,7.51,7.52,7.49,7.51,556600.0,4.7655,4.7719,4.7528,4.7655,556600.0
2013-06-05 15:00:00,7.52,7.52,7.49,7.5,504900.0,4.7719,4.7719,4.7528,4.7592,504900.0
2013-06-05 15:10:00,7.5,7.51,7.48,7.5,136300.0,4.7592,4.7655,4.7465,4.7592,136300.0
2013-06-05 15:20:00,7.51,7.52,7.48,7.52,319300.0,4.7655,4.7719,4.7465,4.7719,319300.0
2013-06-05 15:30:00,7.52,7.53,7.5,7.52,198000.0,4.7719,4.7782,4.7592,4.7719,198000.0
2013-06-05 15:40:00,7.53,7.53,7.51,7.52,208800.0,4.7782,4.7782,4.7655,4.7719,208800.0
2013-06-05 15:50:00,7.52,7.53,7.5,7.51,913500.0,4.7719,4.7782,4.7592,4.7655,913500.0
2013-06-06 09:30:00,7.48,7.54,7.45,7.54,468600.0,4.7465,4.7846,4.7274,4.7846,468600.0
2013-06-06 09:40:00,7.53,7.54,7.51,7.53,430700.0,4.7782,4.7846,4.7655,4.7782,430700.0
2013-06-06 09:50:00,7.53,7.54,7.49,7.53,316800.0,4.7782,4.7846,4.7528,4.7782,316800.0
2013-06-06 10:00:00,7.54,7.54,7.49,7.5,631800.0,4.7846,4.7846,4.7528,4.7592,631800.0
2013-06-06 10:10:00,7.5,7.51,7.49,7.5,180500.0,4.7592,4.7655,4.7528,4.7592,180500.0
2013-06-06 10:20:00,7.5,7.52,7.48,7.5,299900.0,4.7592,4.7719,4.7465,4.7592,299900.0
2013-06-06 10:30:00,7.5,7.53,7.5,7.5,303900.0,4.7592,4.7782,4.7592,4.7592,303900.0
2013-06-06 10:40:00,7.51,7.53,7.5,7.52,155900.0,4.7655,4.7782,4.7592,4.7719,155900.0
2013-06-06 10:50:00,7.52,7.53,7.51,7.52,455800.0,4.7719,4.7782,4.7655,4.7719,455800.0
2013-06-06 11:00:00,7.52,7.53,7.51,7.52,119300.0,4.7719,4.7782,4.7655,4.7719,119300.0
2013-06-06 11:10:00,7.51,7.53,7.51,7.52,153800.0,4.7655,4.7782,4.7655,4.7719,153800.0
2013-06-06 11:20:00,7.52,7.52,7.5,7.52,155900.0,4.7719,4.7719,4.7592,4.7719,155900.0
2013-06-06 11:30:00,7.52,7.53,7.51,7.53,83900.0,4.7719,4.7782,4.7655,4.7782,83900.0
2013-06-06 11:40:00,7.52,7.54,7.52,7.54,65200.0,4.7719,4.7846,4.7719,4.7846,65200.0
2013-06-06 11:50:00,7.54,7.54,7.5,7.5,151400.0,4.7846,4.7846,4.7592,4.7592,151400.0
2013-06-06 12:00:00,7.5,7.51,7.49,7.49,62300.0,4.7592,4.7655,4.7528,4.7528,62300.0
2013-06-06 12:10:00,7.5,7.5,7.47,7.49,135000.0,4.7592,4.7592,4.7401,4.7528,135000.0
2013-06-06 12:20:00,7.49,7.49,7.44,7.46,291800.0,4.7528,4.7528,4.7211,4.7338,291800.0
2013-06-06 12:30:00,7.46,7.49,7.45,7.48,264900.0,4.7338,4.7528,4.7274,4.7465,264900.0
2013-06-06 12:40:00,7.47,7.5,7.47,7.49,119900.0,4.7401,4.7592,4.7401,4.7528,119900.0
2013-06-06 12:50:00,7.49,7.49,7.46,7.47,179900.0,4.7528,4.7528,4.7338,4.7401,179900.0
2013-06-06 13:00:00,7.47,7.51,7.47,7.5,134800.0,4.7401,4.7655,4.7401,4.7592,134800.0
2013-06-06 13:10:00,7.5,7.51,7.49,7.5,167900.0,4.7592,4.7655,4.7528,4.7592,167900.0
2013-06-06 13:20:00,7.5,7.5,7.48,7.49,197800.0,4.7592,4.7592,4.7465,4.7528,197800.0
2013-06-06 13:30:00,7.5,7.52,7.49,7.51,157700.0,4.7592,4.7719,4.7528,4.7655,157700.0
2013-06-06 13:40:00,7.5,7.52,7.5,7.52,66100.0,4.7592,4.7719,4.7592,4.7719,66100.0
2013-06-06 13:50:00,7.52,7.52,7.5,7.51,104200.0,4.7719,4.7719,4.7592,4.7655,104200.0
2013-06-06 14:00:00,7.51,7.52,7.5,7.52,154400.0,4.7655,4.7719,4.7592,4.7719,154400.0
2013-06-06 14:10:00,7.52,7.53,7.51,7.51,122800.0,4.7719,4.7782,4.7655,4.7655,122800.0
2013-06-06 14:20:00,7.51,7.54,7.51,7.53,190500.0,4.7655,4.7846,4.7655,4.7782,190500.0
2013-06-06 14:30:00,7.54,7.54,7.52,7.52,76200.0,4.7846,4.7846,4.7719,4.7719,76200.0
2013-06-06 14:40:00,7.52,7.55,7.52,7.54,114500.0,4.7719,4.7909,4.7719,4.7846,114500.0
2013-06-06 14:50:00,7.55,7.57,7.55,7.57,320400.0,4.7909,4.8036,4.7909,4.8036,320400.0
2013-06-06 15:00:00,7.57,7.57,7.53,7.54,295200.0,4.8036,4.8036,4.7782,4.7846,295200.0
2013-06-06 15:10:00,7.54,7.54,7.52,7.53,163100.0,4.7846,4.7846,4.7719,4.7782,163100.0
2013-06-06 15:20:00,7.53,7.56,7.52,7.56,204500.0,4.7782,4.7972,4.7719,4.7972,204500.0
2013-06-06 15:30:00,7.56,7.58,7.56,7.56,188300.0,4.7972,4.8099,4.7972,4.7972,188300.0
2013-06-06 15:40:00,7.56,7.57,7.55,7.56,247400.0,4.7972,4.8036,4.7909,4.7972,247400.0
2013-06-06 15:50:00,7.56,7.57,7.55,7.56,569200.0,4.7972,4.8036,4.7909,4.7972,569200.0
2013-06-07 09:30:00,7.61,7.66,7.6,7.62,390100.0,4.829,4.8607,4.8226,4.8353,390100.0
2013-06-07 09:40:00,7.63,7.63,7.56,7.57,419600.0,4.8417,4.8417,4.7972,4.8036,419600.0
2013-06-07 09:50:00,7.57,7.61,7.56,7.61,193900.0,4.8036,4.829,4.7972,4.829,193900.0
2013-06-07 10:00:00,7.61,7.64,7.59,7.63,361000.0,4.829,4.848,4.8163,4.8417,361000.0
2013-06-07 10:10:00,7.63,7.63,7.6,7.61,262500.0,4.8417,4.8417,4.8226,4.829,262500.0
2013-06-07 10:20:00,7.61,7.64,7.6,7.63,174800.0,4.829,4.848,4.8226,4.8417,174800.0
2013-06-07 10:30:00,7.63,7.65,7.62,7.64,123700.0,4.8417,4.8544,4.8353,4.848,123700.0
2013-06-07 10:40:00,7.64,7.65,7.62,7.65,189000.0,4.848,4.8544,4.8353,4.8544,189000.0
2013-06-07 10:50:00,7.65,7.65,7.62,7.63,214000.0,4.8544,4.8544,4.8353,4.8417,214000.0
2013-06-07 11:00:00,7.63,7.65,7.63,7.65,99000.0,4.8417,4.8544,4.8417,4.8544,99000.0
2013-06-07 11:10:00,7.65,7.65,7.63,7.65,117800.0,4.8544,4.8544,4.8417,4.8544,117800.0
2013-06-07 11:20:00,7.65,7.65,7.63,7.65,184900.0,4.8544,4.8544,4.8417,4.8544,184900.0
2013-06-07 11:30:00,7.65,7.65,7.63,7.63,127700.0,4.8544,4.8544,4.8417,4.8417,127700.0
2013-06-07 11:40:00,7.63,7.64,7.63,7.64,50700.0,4.8417,4.848,4.8417,4.848,50700.0
2013-06-07 11:50:00,7.64,7.64,7.63,7.64,107100.0,4.848,4.848,4.8417,4.848,107100.0
2013-06-07 12:00:00,7.64,7.64,7.63,7.64,53300.0,4.848,4.848,4.8417,4.848,53300.0
2013-06-07 12:10:00,7.64,7.64,7.63,7.64,36600.0,4.848,4.848,4.8417,4.848,36600.0
2013-06-07 12:20:00,7.64,7.65,7.64,7.65,159500.0,4.848,4.8544,4.848,4.8544,159500.0
2013-06-07 12:30:00,7.65,7.65,7.64,7.65,59200.0,4.8544,4.8544,4.848,4.8544,59200.0
2013-06-07 12:40:00,7.65,7.65,7.63,7.63,81100.0,4.8544,4.8544,4.8417,4.8417,81100.0
2013-06-07 12:50:00,7.64,7.64,7.63,7.64,41800.0,4.848,4.848,4.8417,4.848,41800.0
2013-06-07 13:00:00,7.64,7.64,7.63,7.64,79200.0,4.848,4.848,4.8417,4.848,79200.0
2013-06-07 13:10:00,7.64,7.65,7.64,7.65,102400.0,4.848,4.8544,4.848,4.8544,102400.0
2013-06-07 13:20:00,7.65,7.65,7.63,7.64,338200.0,4.8544,4.8544,4.8417,4.848,338200.0
2013-06-07 13:30:00,7.65,7.65,7.64,7.64,66300.0,4.8544,4.8544,4.848,4.848,66300.0
2013-06-07 13:40:00,7.65,7.65,7.64,7.64,139200.0,4.8544,4.8544,4.848,4.848,139200.0
2013-06-07 13:50:00,7.65,7.65,7.63,7.64,197300.0,4.8544,4.8544,4.8417,4.848,197300.0
2013-06-07 14:00:00,7.64,7.66,7.63,7.66,461800.0,4.848,4.8607,4.8417,4.8607,461800.0
2013-06-07 14:10:00,7.66,7.66,7.65,7.66,47700.0,4.8607,4.8607,4.8544,4.8607,47700.0
2013-06-07 14:20:00,7.66,7.66,7.63,7.64,219600.0,4.8607,4.8607,4.8417,4.848,219600.0
2013-06-07 14:30:00,7.64,7.65,7.63,7.63,169800.0,4.848,4.8544,4.8417,4.8417,169800.0
2013-06-07 14:40:00,7.64,7.65,7.63,7.65,96600.0,4.848,4.8544,4.8417,4.8544,96600.0
2013-06-07 14:50:00,7.65,7.65,7.64,7.65,118800.0,4.8544,4.8544,4.848,4.8544,118800.0
2013-06-07 15:00:00,7.65,7.65,7.64,7.64,86600.0,4.8544,4.8544,4.848,4.848,86600.0
2013-06-07 15:10:00,7.64,7.65,7.64,7.65,394300.0,4.848,4.8544,4.848,4.8544,394300.0
2013-06-07 15:20:00,7.65,7.65,7.64,7.64,77700.0,4.8544,4.8544,4.848,4.848,77700.0
2013-06-07 15:30:00,7.65,7.65,7.64,7.65,138600.0,4.8544,4.8544,4.848,4.8544,138600.0
2013-06-07 15:40:00,7.65,7.66,7.64,7.66,246400.0,4.8544,4.8607,4.848,4.8607,246400.0
2013-06-07 15:50:00,7.66,7.69,7.66,7.68,709000.0,4.8607,4.8797,4.8607,4.8734,709000.0
2013-06-10 09:30:00,7.7,7.74,7.69,7.72,663800.0,4.8861,4.9115,4.8797,4.8988,663800.0
2013-06-10 09:40:00,7.72,7.72,7.7,7.71,332400.0,4.8988,4.8988,4.8861,4.8924,332400.0
2013-06-10 09:50:00,7.71,7.74,7.71,7.73,102500.0,4.8924,4.9115,4.8924,4.9051,102500.0
2013-06-10 10:00:00,7.72,7.72,7.7,7.71,150500.0,4.8988,4.8988,4.8861,4.8924,150500.0
2013-06-10 10:10:00,7.71,7.71,7.69,7.69,75000.0,4.8924,4.8924,4.8797,4.8797,75000.0
2013-06-10 10:20:00,7.7,7.73,7.69,7.73,298200.0,4.8861,4.9051,4.8797,4.9051,298200.0
2013-06-10 10:30:00,7.72,7.74,7.72,7.73,133800.0,4.8988,4.9115,4.8988,4.9051,133800.0
2013-06-10 10:40:00,7.73,7.74,7.72,7.74,79500.0,4.9051,4.9115,4.8988,4.9115,79500.0
2013-06-10 10:50:00,7.74,7.74,7.73,7.74,97600.0,4.9115,4.9115,4.9051,4.9115,97600.0
2013-06-10 11:00:00,7.74,7.76,7.73,7.75,227700.0,4.9115,4.9242,4.9051,4.9178,227700.0
2013-06-10 11:10:00,7.75,7.76,7.75,7.76,67500.0,4.9178,4.9242,4.9178,4.9242,67500.0
2013-06-10 11:20:00,7.76,7.76,7.75,7.76,36900.0,4.9242,4.9242,4.9178,4.9242,36900.0
2013-06-10 11:30:00,7.75,7.76,7.75,7.75,460300.0,4.9178,4.9242,4.9178,4.9178,460300.0
2013-06-10 11:40:00,7.75,7.76,7.75,7.76,132000.0,4.9178,4.9242,4.9178,4.9242,132000.0
2013-06-10 11:50:00,7.76,7.76,7.74,7.74,129400.0,4.9242,4.9242,4.9115,4.9115,129400.0
2013-06-10 12:00:00,7.75,7.76,7.74,7.76,71300.0,4.9178,4.9242,4.9115,4.9242,71300.0
2013-06-10 12:10:00,7.76,7.76,7.75,7.76,74100.0,4.9242,4.9242,4.9178,4.9242,74100.0
2013-06-10 12:20:00,7.76,7.76,7.76,7.76,89600.0,4.9242,4.9242,4.9242,4.9242,89600.0
2013-06-10 12:30:00,7.76,7.77,7.75,7.75,74500.0,4.9242,4.9305,4.9178,4.9178,74500.0
2013-06-10 12:40:00,7.75,7.77,7.74,7.77,233500.0,4.9178,4.9305,4.9115,4.9305,233500.0
2013-06-10 12:50:00,7.77,7.77,7.75,7.77,122700.0,4.9305,4.9305,4.9178,4.9305,122700.0
2013-06-10 13:00:00,7.77,7.78,7.76,7.77,64900.0,4.9305,4.9368,4.9242,4.9305,64900.0
2013-06-10 13:10:00,7.77,7.78,7.77,7.78,33700.0,4.9305,4.9368,4.9305,4.9368,33700.0
2013-06-10 13:20:00,7.77,7.78,7.77,7.77,16200.0,4.9305,4.9368,4.9305,4.9305,16200.0
2013-06-10 13:30:00,7.77,7.77,7.75,7.77,108700.0,4.9305,4.9305,4.9178,4.9305,108700.0
2013-06-10 13:40:00,7.77,7.77,7.76,7.77,28900.0,4.9305,4.9305,4.9242,4.9305,28900.0
2013-06-10 13:50:00,7.77,7.77,7.76,7.77,58600.0,4.9305,4.9305,4.9242,4.9305,58600.0
2013-06-10 14:00:00,7.77,7.77,7.76,7.77,16800.0,4.9305,4.9305,4.9242,4.9305,16800.0
2013-06-10 14:10:00,7.77,7.77,7.75,7.75,99400.0,4.9305,4.9305,4.9178,4.9178,99400.0
2013-06-10 14:20:00,7.76,7.77,7.75,7.77,76000.0,4.9242,4.9305,4.9178,4.9305,76000.0
2013-06-10 14:30:00,7.77,7.77,7.76,7.77,54600.0,4.9305,4.9305,4.9242,4.9305,54600.0
2013-06-10 14:40:00,7.76,7.77,7.76,7.77,63700.0,4.9242,4.9305,4.9242,4.9305,63700.0
2013-06-10 14:50:00,7.77,7.8,7.77,7.8,187600.0,4.9305,4.9495,4.9305,4.9495,187600.0
2013-06-10 15:00:00,7.79,7.8,7.77,7.79,219000.0,4.9432,4.9495,4.9305,4.9432,219000.0
2013-06-10 15:10:00,7.79,7.79,7.78,7.79,94800.0,4.9432,4.9432,4.9368,4.9432,94800.0
2013-06-10 15:20:00,7.79,7.8,7.78,7.8,543200.0,4.9432,4.9495,4.9368,4.9495,543200.0
2013-06-10 15:30:00,7.8,7.81,7.79,7.81,146700.0,4.9495,4.9559,4.9432,4.9559,146700.0
2013-06-10 15:40:00,7.81,7.82,7.8,7.81,349900.0,4.9559,4.9622,4.9495,4.9559,349900.0
2013-06-10 15:50:00,7.81,7.81,7.78,7.81,1037200.0,4.9559,4.9559,4.9368,4.9559,1037200.0
2013-06-11 09:30:00,7.74,7.74,7.68,7.69,290900.0,4.9115,4.9115,4.8734,4.8797,290900.0
2013-06-11 09:40:00,7.69,7.73,7.68,7.71,282300.0,4.8797,4.9051,4.8734,4.8924,282300.0
2013-06-11 09:50:00,7.71,7.74,7.71,7.72,169000.0,4.8924,4.9115,4.8924,4.8988,169000.0
2013-06-11 10:00:00,7.73,7.74,7.69,7.7,193500.0,4.9051,4.9115,4.8797,4.8861,193500.0
2013-06-11 10:10:00,7.7,7.71,7.68,7.69,137500.0,4.8861,4.8924,4.8734,4.8797,137500.0
2013-06-11 10:20:00,7.69,7.7,7.66,7.7,140900.0,4.8797,4.8861,4.8607,4.8861,140900.0
2013-06-11 10:30:00,7.69,7.72,7.69,7.71,119600.0,4.8797,4.8988,4.8797,4.8924,119600.0
2013-06-11 10:40:00,7.71,7.73,7.71,7.73,107800.0,4.8924,4.9051,4.8924,4.9051,107800.0
2013-06-11 10:50:00,7.73,7.75,7.72,7.74,115700.0,4.9051,4.9178,4.8988,4.9115,115700.0
2013-06-11 11:00:00,7.74,7.74,7.71,7.72,91500.0,4.9115,4.9115,4.8924,4.8988,91500.0
2013-06-11 11:10:00,7.72,7.75,7.71,7.75,63900.0,4.8988,4.9178,4.8924,4.9178,63900.0
2013-06-11 11:20:00,7.75,7.76,7.73,7.76,181300.0,4.9178,4.9242,4.9051,4.9242,181300.0
2013-06-11 11:30:00,7.76,7.77,7.74,7.75,194100.0,4.9242,4.9305,4.9115,4.9178,194100.0
2013-06-11 11:40:00,7.75,7.77,7.74,7.76,63000.0,4.9178,4.9305,4.9115,4.9242,63000.0
2013-06-11 11:50:00,7.77,7.77,7.74,7.75,198800.0,4.9305,4.9305,4.9115,4.9178,198800.0
2013-06-11 12:00:00,7.75,7.76,7.74,7.75,91400.0,4.9178,4.9242,4.9115,4.9178,91400.0
2013-06-11 12:10:00,7.75,7.76,7.73,7.74,186200.0,4.9178,4.9242,4.9051,4.9115,186200.0
2013-06-11 12:20:00,7.73,7.75,7.73,7.75,57500.0,4.9051,4.9178,4.9051,4.9178,57500.0
2013-06-11 12:30:00,7.75,7.75,7.74,7.75,75200.0,4.9178,4.9178,4.9115,4.9178,75200.0
2013-06-11 12:40:00,7.75,7.75,7.74,7.75,119200.0,4.9178,4.9178,4.9115,4.9178,119200.0
2013-06-11 12:50:00,7.75,7.75,7.74,7.75,53700.0,4.9178,4.9178,4.9115,4.9178,53700.0
2013-06-11 13:00:00,7.75,7.76,7.74,7.76,153500.0,4.9178,4.9242,4.9115,4.9242,153500.0
2013-06-11 13:10:00,7.76,7.76,7.74,7.75,298700.0,4.9242,4.9242,4.9115,4.9178,298700.0
2013-06-11 13:20:00,7.74,7.75,7.74,7.74,78900.0,4.9115,4.9178,4.9115,4.9115,78900.0
2013-06-11 13:30:00,7.75,7.75,7.72,7.73,127700.0,4.9178,4.9178,4.8988,4.9051,127700.0
2013-06-11 13:40:00,7.73,7.74,7.72,7.73,124800.0,4.9051,4.9115,4.8988,4.9051,124800.0
2013-06-11 13:50:00,7.73,7.74,7.71,7.71,98100.0,4.9051,4.9115,4.8924,4.8924,98100.0
2013-06-11 14:00:00,7.71,7.72,7.7,7.71,183800.0,4.8924,4.8988,4.8861,4.8924,183800.0
2013-06-11 14:10:00,7.71,7.73,7.71,7.72,204500.0,4.8924,4.9051,4.8924,4.8988,204500.0
2013-06-11 14:20:00,7.72,7.73,7.71,7.72,119500.0,4.8988,4.9051,4.8924,4.8988,119500.0
2013-06-11 14:30:00,7.73,7.73,7.71,7.73,119400.0,4.9051,4.9051,4.8924,4.9051,119400.0
2013-06-11 14:40:00,7.73,7.73,7.71,7.71,97600.0,4.9051,4.9051,4.8924,4.8924,97600.0
2013-06-11 14:50:00,7.72,7.73,7.7,7.73,139700.0,4.8988,4.9051,4.8861,4.9051,139700.0
2013-06-11 15:00:00,7.73,7.74,7.72,7.72,170900.0,4.9051,4.9115,4.8988,4.8988,170900.0
2013-06-11 15:10:00,7.72,7.73,7.71,7.72,110500.0,4.8988,4.9051,4.8924,4.8988,110500.0
2013-06-11 15:20:00,7.72,7.72,7.7,7.7,170700.0,4.8988,4.8988,4.8861,4.8861,170700.0
2013-06-11 15:30:00,7.7,7.71,7.69,7.69,242200.0,4.8861,4.8924,4.8797,4.8797,242200.0
2013-06-11 15:40:00,7.69,7.7,7.68,7.68,231500.0,4.8797,4.8861,4.8734,4.8734,231500.0
2013-06-11 15:50:00,7.68,7.69,7.68,7.68,351500.0,4.8734,4.8797,4.8734,4.8734,351500.0
2013-06-12 09:30:00,7.73,7.76,7.73,7.75,382000.0,4.9051,4.9242,4.9051,4.9178,382000.0
2013-06-12 09:40:00,7.74,7.75,7.73,7.74,77300.0,4.9115,4.9178,4.9051,4.9115,77300.0
2013-06-12 09:50:00,7.74,7.75,7.73,7.74,66300.0,4.9115,4.9178,4.9051,4.9115,66300.0
2013-06-12 10:00:00,7.74,7.75,7.72,7.72,319100.0,4.9115,4.9178,4.8988,4.8988,319100.0
2013-06-12 10:10:00,7.72,7.73,7.71,7.72,115000.0,4.8988,4.9051,4.8924,4.8988,115000.0
2013-06-12 10:20:00,7.72,7.76,7.72,7.74,759300.0,4.8988,4.9242,4.8988,4.9115,759300.0
2013-06-12 10:30:00,7.74,7.74,7.72,7.73,417800.0,4.9115,4.9115,4.8988,4.9051,417800.0
2013-06-12 10:40:00,7.73,7.74,7.72,7.74,910100.0,4.9051,4.9115,4.8988,4.9115,910100.0
2013-06-12 10:50:00,7.74,7.75,7.72,7.72,801200.0,4.9115,4.9178,4.8988,4.8988,801200.0
2013-06-12 11:00:00,7.73,7.74,7.72,7.73,407200.0,4.9051,4.9115,4.8988,4.9051,407200.0
2013-06-12 11:10:00,7.72,7.74,7.7,7.74,463900.0,4.8988,4.9115,4.8861,4.9115,463900.0
2013-06-12 11:20:00,7.73,7.76,7.73,7.74,687000.0,4.9051,4.9242,4.9051,4.9115,687000.0
2013-06-12 11:30:00,7.74,7.77,7.73,7.74,714700.0,4.9115,4.9305,4.9051,4.9115,714700.0
2013-06-12 11:40:00,7.75,7.75,7.73,7.73,81400.0,4.9178,4.9178,4.9051,4.9051,81400.0
2013-06-12 11:50:00,7.74,7.74,7.7,7.7,321200.0,4.9115,4.9115,4.8861,4.8861,321200.0
2013-06-12 12:00:00,7.7,7.71,7.68,7.68,200100.0,4.8861,4.8924,4.8734,4.8734,200100.0
2013-06-12 12:10:00,7.68,7.68,7.63,7.66,412700.0,4.8734,4.8734,4.8417,4.8607,412700.0
2013-06-12 12:20:00,7.66,7.67,7.64,7.64,276000.0,4.8607,4.867,4.848,4.848,276000.0
2013-06-12 12:30:00,7.64,7.65,7.63,7.63,105500.0,4.848,4.8544,4.8417,4.8417,105500.0
2013-06-12 12:40:00,7.63,7.65,7.62,7.65,167400.0,4.8417,4.8544,4.8353,4.8544,167400.0
2013-06-12 12:50:00,7.64,7.66,7.64,7.66,51900.0,4.848,4.8607,4.848,4.8607,51900.0
2013-06-12 13:00:00,7.65,7.67,7.64,7.66,125100.0,4.8544,4.867,4.848,4.8607,125100.0
2013-06-12 13:10:00,7.66,7.67,7.66,7.66,227300.0,4.8607,4.867,4.8607,4.8607,227300.0
2013-06-12 13:20:00,7.66,7.67,7.65,7.66,304000.0,4.8607,4.867,4.8544,4.8607,304000.0
2013-06-12 13:30:00,7.66,7.68,7.64,7.65,215200.0,4.8607,4.8734,4.848,4.8544,215200.0
2013-06-12 13:40:00,7.64,7.66,7.64,7.65,167100.0,4.848,4.8607,4.848,4.8544,167100.0
2013-06-12 13:50:00,7.66,7.67,7.65,7.66,89300.0,4.8607,4.867,4.8544,4.8607,89300.0
2013-06-12 14:00:00,7.66,7.66,7.64,7.65,145000.0,4.8607,4.8607,4.848,4.8544,145000.0
2013-06-12 14:10:00,7.64,7.65,7.61,7.62,79900.0,4.848,4.8544,4.829,4.8353,79900.0
2013-06-12 14:20:00,7.62,7.63,7.6,7.61,389500.0,4.8353,4.8417,4.8226,4.829,389500.0
2013-06-12 14:30:00,7.6,7.62,7.59,7.6,194800.0,4.8226,4.8353,4.8163,4.8226,194800.0
2013-06-12 14:40:00,7.6,7.62,7.6,7.6,202000.0,4.8226,4.8353,4.8226,4.8226,202000.0
2013-06-12 14:50:00,7.6,7.61,7.59,7.61,164200.0,4.8226,4.829,4.8163,4.829,164200.0
2013-06-12 15:00:00,7.6,7.61,7.59,7.6,149900.0,4.8226,4.829,4.8163,4.8226,149900.0
2013-06-12 15:10:00,7.6,7.62,7.59,7.6,378500.0,4.8226,4.8353,4.8163,4.8226,378500.0
2013-06-12 15:20:00,7.6,7.62,7.59,7.61,160300.0,4.8226,4.8353,4.8163,4.829,160300.0
2013-06-12 15:30:00,7.61,7.61,7.59,7.59,161600.0,4.829,4.829,4.8163,4.8163,161600.0
2013-06-12 15:40:00,7.59,7.62,7.59,7.61,312300.0,4.8163,4.8353,4.8163,4.829,312300.0
2013-06-12 15:50:00,7.61,7.61,7.59,7.6,482500.0,4.829,4.829,4.8163,4.8226,482500.0
2013-06-13 09:30:00,7.54,7.59,7.52,7.58,592600.0,4.8155,4.8474,4.8027,4.8411,592600.0
2013-06-13 09:40:00,7.58,7.62,7.58,7.59,758300.0,4.8411,4.8666,4.8411,4.8474,758300.0
2013-06-13 09:50:00,7.58,7.62,7.58,7.61,168300.0,4.8411,4.8666,4.8411,4.8602,168300.0
2013-06-13 10:00:00,7.62,7.64,7.59,7.6,308400.0,4.8666,4.8794,4.8474,4.8538,308400.0
2013-06-13 10:10:00,7.6,7.61,7.57,7.58,217800.0,4.8538,4.8602,4.8347,4.8411,217800.0
2013-06-13 10:20:00,7.58,7.59,7.55,7.58,362900.0,4.8411,4.8474,4.8219,4.8411,362900.0
2013-06-13 10:30:00,7.58,7.64,7.57,7.64,395400.0,4.8411,4.8794,4.8347,4.8794,395400.0
2013-06-13 10:40:00,7.64,7.64,7.62,7.62,617400.0,4.8794,4.8794,4.8666,4.8666,617400.0
2013-06-13 10:50:00,7.62,7.64,7.6,7.61,241800.0,4.8666,4.8794,4.8538,4.8602,241800.0
2013-06-13 11:00:00,7.6,7.62,7.59,7.6,372100.0,4.8538,4.8666,4.8474,4.8538,372100.0
2013-06-13 11:10:00,7.6,7.61,7.59,7.6,140200.0,4.8538,4.8602,4.8474,4.8538,140200.0
2013-06-13 11:20:00,7.6,7.6,7.59,7.6,65200.0,4.8538,4.8538,4.8474,4.8538,65200.0
2013-06-13 11:30:00,7.6,7.61,7.58,7.61,208700.0,4.8538,4.8602,4.8411,4.8602,208700.0
2013-06-13 11:40:00,7.61,7.62,7.6,7.61,103700.0,4.8602,4.8666,4.8538,4.8602,103700.0
2013-06-13 11:50:00,7.61,7.61,7.6,7.61,65000.0,4.8602,4.8602,4.8538,4.8602,65000.0
2013-06-13 12:00:00,7.61,7.61,7.6,7.61,67000.0,4.8602,4.8602,4.8538,4.8602,67000.0
2013-06-13 12:10:00,7.61,7.62,7.6,7.6,136100.0,4.8602,4.8666,4.8538,4.8538,136100.0
2013-06-13 12:20:00,7.61,7.61,7.6,7.61,83400.0,4.8602,4.8602,4.8538,4.8602,83400.0
2013-06-13 12:30:00,7.61,7.64,7.6,7.64,472800.0,4.8602,4.8794,4.8538,4.8794,472800.0
2013-06-13 12:40:00,7.64,7.66,7.63,7.65,242600.0,4.8794,4.8921,4.873,4.8858,242600.0
2013-06-13 12:50:00,7.65,7.67,7.65,7.66,420700.0,4.8858,4.8985,4.8858,4.8921,420700.0
2013-06-13 13:00:00,7.66,7.69,7.66,7.67,422800.0,4.8921,4.9113,4.8921,4.8985,422800.0
2013-06-13 13:10:00,7.67,7.71,7.66,7.71,362600.0,4.8985,4.9241,4.8921,4.9241,362600.0
2013-06-13 13:20:00,7.71,7.71,7.68,7.69,389000.0,4.9241,4.9241,4.9049,4.9113,389000.0
2013-06-13 13:30:00,7.69,7.7,7.68,7.69,246900.0,4.9113,4.9177,4.9049,4.9113,246900.0
2013-06-13 13:40:00,7.68,7.69,7.68,7.68,64400.0,4.9049,4.9113,4.9049,4.9049,64400.0
2013-06-13 13:50:00,7.68,7.69,7.68,7.68,87900.0,4.9049,4.9113,4.9049,4.9049,87900.0
2013-06-13 14:00:00,7.69,7.71,7.68,7.71,117500.0,4.9113,4.9241,4.9049,4.9241,117500.0
2013-06-13 14:10:00,7.71,7.71,7.7,7.71,64700.0,4.9241,4.9241,4.9177,4.9241,64700.0
2013-06-13 14:20:00,7.71,7.71,7.7,7.71,63800.0,4.9241,4.9241,4.9177,4.9241,63800.0
2013-06-13 14:30:00,7.7,7.71,7.7,7.71,210400.0,4.9177,4.9241,4.9177,4.9241,210400.0
2013-06-13 14:40:00,7.71,7.71,7.69,7.71,293500.0,4.9241,4.9241,4.9113,4.9241,293500.0
2013-06-13 14:50:00,7.71,7.71,7.7,7.71,133900.0,4.9241,4.9241,4.9177,4.9241,133900.0
2013-06-13 15:00:00,7.71,7.71,7.7,7.7,102600.0,4.9241,4.9241,4.9177,4.9177,102600.0
2013-06-13 15:10:00,7.7,7.71,7.7,7.7,117000.0,4.9177,4.9241,4.9177,4.9177,117000.0
2013-06-13 15:20:00,7.71,7.72,7.7,7.72,215500.0,4.9241,4.9305,4.9177,4.9305,215500.0
2013-06-13 15:30:00,7.72,7.72,7.71,7.72,257900.0,4.9305,4.9305,4.9241,4.9305,257900.0
2013-06-13 15:40:00,7.72,7.75,7.71,7.75,550800.0,4.9305,4.9496,4.9241,4.9496,550800.0
2013-06-13 15:50:00,7.75,7.75,7.72,7.73,860100.0,4.9496,4.9496,4.9305,4.9368,860100.0
2013-06-14 09:30:00,7.72,7.72,7.68,7.71,480800.0,4.9305,4.9305,4.9049,4.9241,480800.0
2013-06-14 09:40:00,7.71,7.72,7.69,7.72,259400.0,4.9241,4.9305,4.9113,4.9305,259400.0
2013-06-14 09:50:00,7.71,7.72,7.69,7.71,288300.0,4.9241,4.9305,4.9113,4.9241,288300.0
2013-06-14 10:00:00,7.72,7.74,7.71,7.73,557200.0,4.9305,4.9432,4.9241,4.9368,557200.0
2013-06-14 10:10:00,7.73,7.73,7.7,7.72,582200.0,4.9368,4.9368,4.9177,4.9305,582200.0
2013-06-14 10:20:00,7.73,7.73,7.68,7.68,386400.0,4.9368,4.9368,4.9049,4.9049,386400.0
2013-06-14 10:30:00,7.68,7.69,7.66,7.67,145700.0,4.9049,4.9113,4.8921,4.8985,145700.0
2013-06-14 10:40:00,7.67,7.68,7.66,7.68,147100.0,4.8985,4.9049,4.8921,4.9049,147100.0
2013-06-14 10:50:00,7.68,7.68,7.65,7.65,172400.0,4.9049,4.9049,4.8858,4.8858,172400.0
2013-06-14 11:00:00,7.66,7.66,7.64,7.64,111800.0,4.8921,4.8921,4.8794,4.8794,111800.0
2013-06-14 11:10:00,7.65,7.65,7.62,7.62,112500.0,4.8858,4.8858,4.8666,4.8666,112500.0
2013-06-14 11:20:00,7.62,7.66,7.62,7.66,194200.0,4.8666,4.8921,4.8666,4.8921,194200.0
2013-06-14 11:30:00,7.66,7.67,7.64,7.66,140700.0,4.8921,4.8985,4.8794,4.8921,140700.0
2013-06-14 11:40:00,7.66,7.67,7.61,7.62,156200.0,4.8921,4.8985,4.8602,4.8666,156200.0
2013-06-14 11:50:00,7.62,7.65,7.62,7.64,58500.0,4.8666,4.8858,4.8666,4.8794,58500.0
2013-06-14 12:00:00,7.65,7.65,7.63,7.63,112000.0,4.8858,4.8858,4.873,4.873,112000.0
2013-06-14 12:10:00,7.63,7.63,7.6,7.6,457900.0,4.873,4.873,4.8538,4.8538,457900.0
2013-06-14 12:20:00,7.6,7.61,7.57,7.58,307300.0,4.8538,4.8602,4.8347,4.8411,307300.0
2013-06-14 12:30:00,7.58,7.6,7.58,7.59,139100.0,4.8411,4.8538,4.8411,4.8474,139100.0
2013-06-14 12:40:00,7.59,7.6,7.58,7.58,204400.0,4.8474,4.8538,4.8411,4.8411,204400.0
2013-06-14 12:50:00,7.58,7.58,7.55,7.56,232200.0,4.8411,4.8411,4.8219,4.8283,232200.0
2013-06-14 13:00:00,7.56,7.56,7.53,7.54,307000.0,4.8283,4.8283,4.8091,4.8155,307000.0
2013-06-14 13:10:00,7.55,7.57,7.55,7.56,263300.0,4.8219,4.8347,4.8219,4.8283,263300.0
2013-06-14 13:20:00,7.55,7.56,7.54,7.54,66400.0,4.8219,4.8283,4.8155,4.8155,66400.0
2013-06-14 13:30:00,7.54,7.55,7.54,7.54,79300.0,4.8155,4.8219,4.8155,4.8155,79300.0
2013-06-14 13:40:00,7.54,7.56,7.54,7.56,77000.0,4.8155,4.8283,4.8155,4.8283,77000.0
2013-06-14 13:50:00,7.56,7.56,7.54,7.54,136900.0,4.8283,4.8283,4.8155,4.8155,136900.0
2013-06-14 14:00:00,7.54,7.56,7.54,7.56,142900.0,4.8155,4.8283,4.8155,4.8283,142900.0
2013-06-14 14:10:00,7.56,7.57,7.55,7.57,73800.0,4.8283,4.8347,4.8219,4.8347,73800.0
2013-06-14 14:20:00,7.57,7.58,7.57,7.58,65500.0,4.8347,4.8411,4.8347,4.8411,65500.0
2013-06-14 14:30:00,7.58,7.58,7.57,7.58,114000.0,4.8411,4.8411,4.8347,4.8411,114000.0
2013-06-14 14:40:00,7.58,7.59,7.57,7.57,165300.0,4.8411,4.8474,4.8347,4.8347,165300.0
2013-06-14 14:50:00,7.57,7.57,7.55,7.56,133700.0,4.8347,4.8347,4.8219,4.8283,133700.0
2013-06-14 15:00:00,7.56,7.57,7.55,7.57,110600.0,4.8283,4.8347,4.8219,4.8347,110600.0
2013-06-14 15:10:00,7.57,7.59,7.57,7.58,134800.0,4.8347,4.8474,4.8347,4.8411,134800.0
2013-06-14 15:20:00,7.58,7.58,7.56,7.56,110000.0,4.8411,4.8411,4.8283,4.8283,110000.0
2013-06-14 15:30:00,7.57,7.57,7.56,7.56,98700.0,4.8347,4.8347,4.8283,4.8283,98700.0
2013-06-14 15:40:00,7.56,7.57,7.54,7.56,380400.0,4.8283,4.8347,4.8155,4.8283,380400.0
2013-06-14 15:50:00,7.55,7.56,7.53,7.53,1103300.0,4.8219,4.8283,4.8091,4.8091,1103300.0
2013-06-17 09:30:00,7.56,7.65,7.56,7.63,312000.0,4.8283,4.8858,4.8283,4.873,312000.0
2013-06-17 09:40:00,7.63,7.66,7.62,7.66,637400.0,4.873,4.8921,4.8666,4.8921,637400.0
2013-06-17 09:50:00,7.66,7.66,7.63,7.65,140100.0,4.8921,4.8921,4.873,4.8858,140100.0
2013-06-17 10:00:00,7.65,7.68,7.64,7.66,829600.0,4.8858,4.9049,4.8794,4.8921,829600.0
2013-06-17 10:10:00,7.66,7.67,7.63,7.63,108200.0,4.8921,4.8985,4.873,4.873,108200.0
2013-06-17 10:20:00,7.63,7.64,7.62,7.63,98300.0,4.873,4.8794,4.8666,4.873,98300.0
2013-06-17 10:30:00,7.63,7.64,7.62,7.63,101200.0,4.873,4.8794,4.8666,4.873,101200.0
2013-06-17 10:40:00,7.62,7.64,7.62,7.63,205300.0,4.8666,4.8794,4.8666,4.873,205300.0
2013-06-17 10:50:00,7.63,7.65,7.62,7.63,499700.0,4.873,4.8858,4.8666,4.873,499700.0
2013-06-17 11:00:00,7.64,7.64,7.63,7.64,22800.0,4.8794,4.8794,4.873,4.8794,22800.0
2013-06-17 11:10:00,7.63,7.64,7.63,7.63,49300.0,4.873,4.8794,4.873,4.873,49300.0
2013-06-17 11:20:00,7.63,7.64,7.61,7.62,68900.0,4.873,4.8794,4.8602,4.8666,68900.0
2013-06-17 11:30:00,7.61,7.62,7.6,7.61,78000.0,4.8602,4.8666,4.8538,4.8602,78000.0
2013-06-17 11:40:00,7.61,7.61,7.59,7.6,89100.0,4.8602,4.8602,4.8474,4.8538,89100.0
2013-06-17 11:50:00,7.59,7.6,7.59,7.6,60500.0,4.8474,4.8538,4.8474,4.8538,60500.0
2013-06-17 12:00:00,7.59,7.6,7.59,7.6,73800.0,4.8474,4.8538,4.8474,4.8538,73800.0
2013-06-17 12:10:00,7.59,7.6,7.57,7.58,186600.0,4.8474,4.8538,4.8347,4.8411,186600.0
2013-06-17 12:20:00,7.58,7.6,7.58,7.6,176400.0,4.8411,4.8538,4.8411,4.8538,176400.0
2013-06-17 12:30:00,7.59,7.6,7.58,7.58,92300.0,4.8474,4.8538,4.8411,4.8411,92300.0
2013-06-17 12:40:00,7.58,7.59,7.58,7.58,98300.0,4.8411,4.8474,4.8411,4.8411,98300.0
2013-06-17 12:50:00,7.58,7.59,7.56,7.57,247400.0,4.8411,4.8474,4.8283,4.8347,247400.0
2013-06-17 13:00:00,7.57,7.58,7.56,7.58,147400.0,4.8347,4.8411,4.8283,4.8411,147400.0
2013-06-17 13:10:00,7.57,7.58,7.56,7.56,103600.0,4.8347,4.8411,4.8283,4.8283,103600.0
2013-06-17 13:20:00,7.56,7.58,7.56,7.57,110300.0,4.8283,4.8411,4.8283,4.8347,110300.0
2013-06-17 13:30:00,7.57,7.58,7.57,7.57,52000.0,4.8347,4.8411,4.8347,4.8347,52000.0
2013-06-17 13:40:00,7.57,7.58,7.57,7.57,93800.0,4.8347,4.8411,4.8347,4.8347,93800.0
2013-06-17 13:50:00,7.57,7.58,7.57,7.57,118700.0,4.8347,4.8411,4.8347,4.8347,118700.0
2013-06-17 14:00:00,7.57,7.57,7.54,7.54,271600.0,4.8347,4.8347,4.8155,4.8155,271600.0
2013-06-17 14:10:00,7.54,7.55,7.53,7.54,206900.0,4.8155,4.8219,4.8091,4.8155,206900.0
2013-06-17 14:20:00,7.54,7.54,7.5,7.51,352100.0,4.8155,4.8155,4.79,4.7963,352100.0
2013-06-17 14:30:00,7.51,7.54,7.5,7.54,308200.0,4.7963,4.8155,4.79,4.8155,308200.0
2013-06-17 14:40:00,7.53,7.54,7.51,7.52,304100.0,4.8091,4.8155,4.7963,4.8027,304100.0
2013-06-17 14:50:00,7.53,7.53,7.52,7.53,150800.0,4.8091,4.8091,4.8027,4.8091,150800.0
2013-06-17 15:00:00,7.52,7.54,7.52,7.53,195400.0,4.8027,4.8155,4.8027,4.8091,195400.0
2013-06-17 15:10:00,7.52,7.54,7.52,7.53,407700.0,4.8027,4.8155,4.8027,4.8091,407700.0
2013-06-17 15:20:00,7.53,7.54,7.51,7.53,312400.0,4.8091,4.8155,4.7963,4.8091,312400.0
2013-06-17 15:30:00,7.54,7.56,7.54,7.56,286400.0,4.8155,4.8283,4.8155,4.8283,286400.0
2013-06-17 15:40:00,7.56,7.56,7.54,7.55,209000.0,4.8283,4.8283,4.8155,4.8219,209000.0
2013-06-17 15:50:00,7.55,7.57,7.55,7.55,774300.0,4.8219,4.8347,4.8219,4.8219,774300.0
2013-06-18 09:30:00,7.55,7.61,7.55,7.6,284800.0,4.8219,4.8602,4.8219,4.8538,284800.0
2013-06-18 09:40:00,7.59,7.6,7.56,7.57,177000.0,4.8474,4.8538,4.8283,4.8347,177000.0
2013-06-18 09:50:00,7.57,7.58,7.56,7.57,50500.0,4.8347,4.8411,4.8283,4.8347,50500.0
2013-06-18 10:00:00,7.56,7.59,7.54,7.56,550500.0,4.8283,4.8474,4.8155,4.8283,550500.0
2013-06-18 10:10:00,7.56,7.56,7.54,7.55,398600.0,4.8283,4.8283,4.8155,4.8219,398600.0
2013-06-18 10:20:00,7.55,7.56,7.53,7.54,357800.0,4.8219,4.8283,4.8091,4.8155,357800.0
2013-06-18 10:30:00,7.54,7.57,7.54,7.56,288200.0,4.8155,4.8347,4.8155,4.8283,288200.0
2013-06-18 10:40:00,7.56,7.56,7.54,7.54,75700.0,4.8283,4.8283,4.8155,4.8155,75700.0
2013-06-18 10:50:00,7.54,7.56,7.54,7.56,72400.0,4.8155,4.8283,4.8155,4.8283,72400.0
2013-06-18 11:00:00,7.55,7.56,7.54,7.55,106700.0,4.8219,4.8283,4.8155,4.8219,106700.0
2013-06-18 11:10:00,7.54,7.55,7.54,7.54,32400.0,4.8155,4.8219,4.8155,4.8155,32400.0
2013-06-18 11:20:00,7.54,7.56,7.54,7.56,119200.0,4.8155,4.8283,4.8155,4.8283,119200.0
2013-06-18 11:30:00,7.56,7.58,7.56,7.57,95400.0,4.8283,4.8411,4.8283,4.8347,95400.0
2013-06-18 11:40:00,7.58,7.58,7.57,7.58,120100.0,4.8411,4.8411,4.8347,4.8411,120100.0
2013-06-18 11:50:00,7.57,7.58,7.56,7.57,219700.0,4.8347,4.8411,4.8283,4.8347,219700.0
2013-06-18 12:00:00,7.57,7.57,7.56,7.57,70000.0,4.8347,4.8347,4.8283,4.8347,70000.0
2013-06-18 12:10:00,7.56,7.57,7.56,7.56,27000.0,4.8283,4.8347,4.8283,4.8283,27000.0
2013-06-18 12:20:00,7.57,7.57,7.56,7.57,19300.0,4.8347,4.8347,4.8283,4.8347,19300.0
2013-06-18 12:30:00,7.57,7.57,7.56,7.57,44400.0,4.8347,4.8347,4.8283,4.8347,44400.0
2013-06-18 12:40:00,7.57,7.58,7.57,7.58,168000.0,4.8347,4.8411,4.8347,4.8411,168000.0
2013-06-18 12:50:00,7.58,7.6,7.57,7.59,158800.0,4.8411,4.8538,4.8347,4.8474,158800.0
2013-06-18 13:00:00,7.6,7.6,7.59,7.6,43400.0,4.8538,4.8538,4.8474,4.8538,43400.0
2013-06-18 13:10:00,7.59,7.6,7.59,7.6,69100.0,4.8474,4.8538,4.8474,4.8538,69100.0
2013-06-18 13:20:00,7.6,7.6,7.59,7.6,28800.0,4.8538,4.8538,4.8474,4.8538,28800.0
2013-06-18 13:30:00,7.59,7.61,7.59,7.61,115600.0,4.8474,4.8602,4.8474,4.8602,115600.0
2013-06-18 13:40:00,7.61,7.62,7.6,7.62,71400.0,4.8602,4.8666,4.8538,4.8666,71400.0
2013-06-18 13:50:00,7.61,7.62,7.61,7.62,23200.0,4.8602,4.8666,4.8602,4.8666,23200.0
2013-06-18 14:00:00,7.62,7.64,7.61,7.63,170300.0,4.8666,4.8794,4.8602,4.873,170300.0
2013-06-18 14:10:00,7.63,7.64,7.62,7.63,117000.0,4.873,4.8794,4.8666,4.873,117000.0
2013-06-18 14:20:00,7.64,7.64,7.62,7.63,139300.0,4.8794,4.8794,4.8666,4.873,139300.0
2013-06-18 14:30:00,7.63,7.63,7.62,7.63,48700.0,4.873,4.873,4.8666,4.873,48700.0
2013-06-18 14:40:00,7.63,7.64,7.62,7.64,93800.0,4.873,4.8794,4.8666,4.8794,93800.0
2013-06-18 14:50:00,7.64,7.64,7.63,7.64,63500.0,4.8794,4.8794,4.873,4.8794,63500.0
2013-06-18 15:00:00,7.64,7.64,7.62,7.62,79200.0,4.8794,4.8794,4.8666,4.8666,79200.0
2013-06-18 15:10:00,7.62,7.64,7.62,7.64,123600.0,4.8666,4.8794,4.8666,4.8794,123600.0
2013-06-18 15:20:00,7.64,7.64,7.63,7.64,68200.0,4.8794,4.8794,4.873,4.8794,68200.0
2013-06-18 15:30:00,7.64,7.64,7.62,7.63,139700.0,4.8794,4.8794,4.8666,4.873,139700.0
2013-06-18 15:40:00,7.63,7.64,7.62,7.63,135700.0,4.873,4.8794,4.8666,4.873,135700.0
2013-06-18 15:50:00,7.63,7.63,7.6,7.62,904700.0,4.873,4.873,4.8538,4.8666,904700.0
2013-06-19 09:30:00,7.62,7.62,7.55,7.56,210000.0,4.8666,4.8666,4.8219,4.8283,210000.0
2013-06-19 09:40:00,7.56,7.56,7.53,7.54,254500.0,4.8283,4.8283,4.8091,4.8155,254500.0
2013-06-19 09:50:00,7.54,7.57,7.53,7.57,155000.0,4.8155,4.8347,4.8091,4.8347,155000.0
2013-06-19 10:00:00,7.57,7.59,7.55,7.58,401300.0,4.8347,4.8474,4.8219,4.8411,401300.0
2013-06-19 10:10:00,7.59,7.59,7.57,7.58,339000.0,4.8474,4.8474,4.8347,4.8411,339000.0
2013-06-19 10:20:00,7.58,7.58,7.57,7.58,28700.0,4.8411,4.8411,4.8347,4.8411,28700.0
2013-06-19 10:30:00,7.58,7.58,7.57,7.58,93100.0,4.8411,4.8411,4.8347,4.8411,93100.0
2013-06-19 10:40:00,7.58,7.58,7.56,7.56,198700.0,4.8411,4.8411,4.8283,4.8283,198700.0
2013-06-19 10:50:00,7.57,7.57,7.55,7.56,115500.0,4.8347,4.8347,4.8219,4.8283,115500.0
2013-06-19 11:00:00,7.56,7.56,7.55,7.55,35000.0,4.8283,4.8283,4.8219,4.8219,35000.0
2013-06-19 11:10:00,7.55,7.56,7.55,7.56,68900.0,4.8219,4.8283,4.8219,4.8283,68900.0
2013-06-19 11:20:00,7.55,7.56,7.54,7.54,136700.0,4.8219,4.8283,4.8155,4.8155,136700.0
2013-06-19 11:30:00,7.54,7.55,7.54,7.54,62300.0,4.8155,4.8219,4.8155,4.8155,62300.0
2013-06-19 11:40:00,7.54,7.55,7.53,7.54,101600.0,4.8155,4.8219,4.8091,4.8155,101600.0
2013-06-19 11:50:00,7.53,7.54,7.53,7.54,72800.0,4.8091,4.8155,4.8091,4.8155,72800.0
2013-06-19 12:00:00,7.54,7.54,7.53,7.54,60400.0,4.8155,4.8155,4.8091,4.8155,60400.0
2013-06-19 12:10:00,7.54,7.54,7.53,7.54,37000.0,4.8155,4.8155,4.8091,4.8155,37000.0
2013-06-19 12:20:00,7.54,7.54,7.53,7.54,57600.0,4.8155,4.8155,4.8091,4.8155,57600.0
2013-06-19 12:30:00,7.54,7.54,7.52,7.53,149800.0,4.8155,4.8155,4.8027,4.8091,149800.0
2013-06-19 12:40:00,7.53,7.54,7.53,7.54,80200.0,4.8091,4.8155,4.8091,4.8155,80200.0
2013-06-19 12:50:00,7.54,7.54,7.53,7.53,49200.0,4.8155,4.8155,4.8091,4.8091,49200.0
2013-06-19 13:00:00,7.54,7.54,7.53,7.54,131700.0,4.8155,4.8155,4.8091,4.8155,131700.0
2013-06-19 13:10:00,7.54,7.54,7.53,7.54,32300.0,4.8155,4.8155,4.8091,4.8155,32300.0
2013-06-19 13:20:00,7.54,7.54,7.53,7.54,32600.0,4.8155,4.8155,4.8091,4.8155,32600.0
2013-06-19 13:30:00,7.54,7.54,7.53,7.54,27000.0,4.8155,4.8155,4.8091,4.8155,27000.0
2013-06-19 13:40:00,7.54,7.54,7.53,7.53,70700.0,4.8155,4.8155,4.8091,4.8091,70700.0
2013-06-19 13:50:00,7.53,7.54,7.53,7.54,200400.0,4.8091,4.8155,4.8091,4.8155,200400.0
2013-06-19 14:00:00,7.54,7.57,7.51,7.53,687800.0,4.8155,4.8347,4.7963,4.8091,687800.0
2013-06-19 14:10:00,7.53,7.57,7.52,7.57,310900.0,4.8091,4.8347,4.8027,4.8347,310900.0
2013-06-19 14:20:00,7.56,7.57,7.53,7.56,312400.0,4.8283,4.8347,4.8091,4.8283,312400.0
2013-06-19 14:30:00,7.56,7.58,7.54,7.56,852600.0,4.8283,4.8411,4.8155,4.8283,852600.0
2013-06-19 14:40:00,7.55,7.59,7.54,7.57,547600.0,4.8219,4.8474,4.8155,4.8347,547600.0
2013-06-19 14:50:00,7.56,7.57,7.5,7.51,407500.0,4.8283,4.8347,4.79,4.7963,407500.0
2013-06-19 15:00:00,7.51,7.52,7.49,7.5,333100.0,4.7963,4.8027,4.7836,4.79,333100.0
2013-06-19 15:10:00,7.5,7.5,7.48,7.48,256100.0,4.79,4.79,4.7772,4.7772,256100.0
2013-06-19 15:20:00,7.49,7.54,7.48,7.54,506600.0,4.7836,4.8155,4.7772,4.8155,506600.0
2013-06-19 15:30:00,7.54,7.54,7.52,7.53,419000.0,4.8155,4.8155,4.8027,4.8091,419000.0
2013-06-19 15:40:00,7.52,7.53,7.5,7.51,335100.0,4.8027,4.8091,4.79,4.7963,335100.0
2013-06-19 15:50:00,7.51,7.51,7.47,7.47,1504800.0,4.7963,4.7963,4.7708,4.7708,1504800.0
2013-06-20 09:30:00,7.4,7.44,7.38,7.41,616300.0,4.7261,4.7516,4.7133,4.7325,616300.0
2013-06-20 09:40:00,7.41,7.47,7.4,7.47,407100.0,4.7325,4.7708,4.7261,4.7708,407100.0
2013-06-20 09:50:00,7.47,7.49,7.45,7.46,394900.0,4.7708,4.7836,4.758,4.7644,394900.0
2013-06-20 10:00:00,7.46,7.52,7.46,7.5,504000.0,4.7644,4.8027,4.7644,4.79,504000.0
2013-06-20 10:10:00,7.5,7.5,7.46,7.49,266200.0,4.79,4.79,4.7644,4.7836,266200.0
2013-06-20 10:20:00,7.49,7.51,7.48,7.51,281000.0,4.7836,4.7963,4.7772,4.7963,281000.0
2013-06-20 10:30:00,7.51,7.51,7.46,7.5,621400.0,4.7963,4.7963,4.7644,4.79,621400.0
2013-06-20 10:40:00,7.5,7.53,7.49,7.53,313900.0,4.79,4.8091,4.7836,4.8091,313900.0
2013-06-20 10:50:00,7.52,7.55,7.51,7.54,614300.0,4.8027,4.8219,4.7963,4.8155,614300.0
2013-06-20 11:00:00,7.53,7.54,7.5,7.51,471300.0,4.8091,4.8155,4.79,4.7963,471300.0
2013-06-20 11:10:00,7.5,7.52,7.49,7.49,264000.0,4.79,4.8027,4.7836,4.7836,264000.0
2013-06-20 11:20:00,7.49,7.51,7.49,7.51,91500.0,4.7836,4.7963,4.7836,4.7963,91500.0
2013-06-20 11:30:00,7.51,7.51,7.49,7.51,202500.0,4.7963,4.7963,4.7836,4.7963,202500.0
2013-06-20 11:40:00,7.51,7.51,7.49,7.5,412100.0,4.7963,4.7963,4.7836,4.79,412100.0
2013-06-20 11:50:00,7.5,7.52,7.5,7.52,119200.0,4.79,4.8027,4.79,4.8027,119200.0
2013-06-20 12:00:00,7.52,7.53,7.51,7.53,139000.0,4.8027,4.8091,4.7963,4.8091,139000.0
2013-06-20 12:10:00,7.53,7.56,7.52,7.56,750800.0,4.8091,4.8283,4.8027,4.8283,750800.0
2013-06-20 12:20:00,7.55,7.6,7.55,7.59,491200.0,4.8219,4.8538,4.8219,4.8474,491200.0
2013-06-20 12:30:00,7.59,7.64,7.58,7.62,1902500.0,4.8474,4.8794,4.8411,4.8666,1902500.0
2013-06-20 12:40:00,7.63,7.63,7.61,7.63,193300.0,4.873,4.873,4.8602,4.873,193300.0
2013-06-20 12:50:00,7.63,7.65,7.62,7.64,583700.0,4.873,4.8858,4.8666,4.8794,583700.0
2013-06-20 13:00:00,7.64,7.65,7.61,7.64,770300.0,4.8794,4.8858,4.8602,4.8794,770300.0
2013-06-20 13:10:00,7.64,7.65,7.61,7.61,447800.0,4.8794,4.8858,4.8602,4.8602,447800.0
2013-06-20 13:20:00,7.62,7.62,7.6,7.61,251000.0,4.8666,4.8666,4.8538,4.8602,251000.0
2013-06-20 13:30:00,7.6,7.61,7.6,7.61,119800.0,4.8538,4.8602,4.8538,4.8602,119800.0
2013-06-20 13:40:00,7.61,7.62,7.6,7.62,215000.0,4.8602,4.8666,4.8538,4.8666,215000.0
2013-06-20 13:50:00,7.62,7.62,7.6,7.62,422500.0,4.8666,4.8666,4.8538,4.8666,422500.0
2013-06-20 14:00:00,7.62,7.63,7.61,7.62,386900.0,4.8666,4.873,4.8602,4.8666,386900.0
2013-06-20 14:10:00,7.62,7.62,7.6,7.61,274000.0,4.8666,4.8666,4.8538,4.8602,274000.0
2013-06-20 14:20:00,7.62,7.62,7.57,7.58,337200.0,4.8666,4.8666,4.8347,4.8411,337200.0
2013-06-20 14:30:00,7.57,7.58,7.56,7.56,214100.0,4.8347,4.8411,4.8283,4.8283,214100.0
2013-06-20 14:40:00,7.57,7.57,7.53,7.55,320300.0,4.8347,4.8347,4.8091,4.8219,320300.0
2013-06-20 14:50:00,7.54,7.55,7.5,7.51,389700.0,4.8155,4.8219,4.79,4.7963,389700.0
2013-06-20 15:00:00,7.5,7.56,7.5,7.55,293200.0,4.79,4.8283,4.79,4.8219,293200.0
2013-06-20 15:10:00,7.56,7.56,7.53,7.53,252300.0,4.8283,4.8283,4.8091,4.8091,252300.0
2013-06-20 15:20:00,7.53,7.54,7.51,7.53,226800.0,4.8091,4.8155,4.7963,4.8091,226800.0
2013-06-20 15:30:00,7.53,7.53,7.5,7.51,211500.0,4.8091,4.8091,4.79,4.7963,211500.0
2013-06-20 15:40:00,7.5,7.53,7.5,7.51,1225100.0,4.79,4.8091,4.79,4.7963,1225100.0
2013-06-20 15:50:00,7.51,7.54,7.49,7.51,1061000.0,4.7963,4.8155,4.7836,4.7963,1061000.0
2013-06-21 09:30:00,7.61,7.63,7.55,7.56,1831900.0,4.8602,4.873,4.8219,4.8283,1831900.0
2013-06-21 09:40:00,7.56,7.64,7.56,7.64,268800.0,4.8283,4.8794,4.8283,4.8794,268800.0
2013-06-21 09:50:00,7.64,7.64,7.57,7.58,341100.0,4.8794,4.8794,4.8347,4.8411,341100.0
2013-06-21 10:00:00,7.57,7.63,7.57,7.62,434100.0,4.8347,4.873,4.8347,4.8666,434100.0
2013-06-21 10:10:00,7.61,7.62,7.6,7.6,196300.0,4.8602,4.8666,4.8538,4.8538,196300.0
2013-06-21 10:20:00,7.61,7.63,7.6,7.62,219500.0,4.8602,4.873,4.8538,4.8666,219500.0
2013-06-21 10:30:00,7.62,7.62,7.56,7.57,380600.0,4.8666,4.8666,4.8283,4.8347,380600.0
2013-06-21 10:40:00,7.58,7.6,7.56,7.6,306200.0,4.8411,4.8538,4.8283,4.8538,306200.0
2013-06-21 10:50:00,7.6,7.6,7.57,7.58,287000.0,4.8538,4.8538,4.8347,4.8411,287000.0
2013-06-21 11:00:00,7.58,7.58,7.56,7.57,255600.0,4.8411,4.8411,4.8283,4.8347,255600.0
2013-06-21 11:10:00,7.57,7.58,7.55,7.57,220900.0,4.8347,4.8411,4.8219,4.8347,220900.0
2013-06-21 11:20:00,7.57,7.57,7.53,7.54,319600.0,4.8347,4.8347,4.8091,4.8155,319600.0
2013-06-21 11:30:00,7.54,7.56,7.52,7.56,283600.0,4.8155,4.8283,4.8027,4.8283,283600.0
2013-06-21 11:40:00,7.56,7.57,7.55,7.56,164300.0,4.8283,4.8347,4.8219,4.8283,164300.0
2013-06-21 11:50:00,7.56,7.57,7.54,7.56,201200.0,4.8283,4.8347,4.8155,4.8283,201200.0
2013-06-21 12:00:00,7.57,7.6,7.56,7.58,301300.0,4.8347,4.8538,4.8283,4.8411,301300.0
2013-06-21 12:10:00,7.58,7.6,7.58,7.59,161900.0,4.8411,4.8538,4.8411,4.8474,161900.0
2013-06-21 12:20:00,7.59,7.59,7.57,7.58,182100.0,4.8474,4.8474,4.8347,4.8411,182100.0
2013-06-21 12:30:00,7.58,7.58,7.57,7.58,57800.0,4.8411,4.8411,4.8347,4.8411,57800.0
2013-06-21 12:40:00,7.58,7.63,7.57,7.63,150100.0,4.8411,4.873,4.8347,4.873,150100.0
2013-06-21 12:50:00,7.63,7.64,7.6,7.64,263900.0,4.873,4.8794,4.8538,4.8794,263900.0
2013-06-21 13:00:00,7.64,7.66,7.61,7.66,493500.0,4.8794,4.8921,4.8602,4.8921,493500.0
2013-06-21 13:10:00,7.66,7.67,7.64,7.66,348700.0,4.8921,4.8985,4.8794,4.8921,348700.0
2013-06-21 13:20:00,7.66,7.67,7.65,7.67,389100.0,4.8921,4.8985,4.8858,4.8985,389100.0
2013-06-21 13:30:00,7.67,7.69,7.66,7.69,361600.0,4.8985,4.9113,4.8921,4.9113,361600.0
2013-06-21 13:40:00,7.69,7.69,7.67,7.68,392700.0,4.9113,4.9113,4.8985,4.9049,392700.0
2013-06-21 13:50:00,7.68,7.68,7.65,7.65,253000.0,4.9049,4.9049,4.8858,4.8858,253000.0
2013-06-21 14:00:00,7.66,7.67,7.65,7.65,140800.0,4.8921,4.8985,4.8858,4.8858,140800.0
2013-06-21 14:10:00,7.66,7.68,7.65,7.68,274700.0,4.8921,4.9049,4.8858,4.9049,274700.0
2013-06-21 14:20:00,7.68,7.68,7.66,7.68,137500.0,4.9049,4.9049,4.8921,4.9049,137500.0
2013-06-21 14:30:00,7.67,7.68,7.65,7.66,180700.0,4.8985,4.9049,4.8858,4.8921,180700.0
2013-06-21 14:40:00,7.67,7.67,7.64,7.64,285200.0,4.8985,4.8985,4.8794,4.8794,285200.0
2013-06-21 14:50:00,7.64,7.69,7.64,7.68,869400.0,4.8794,4.9113,4.8794,4.9049,869400.0
2013-06-21 15:00:00,7.69,7.71,7.68,7.71,839500.0,4.9113,4.9241,4.9049,4.9241,839500.0
2013-06-21 15:10:00,7.71,7.72,7.7,7.7,332500.0,4.9241,4.9305,4.9177,4.9177,332500.0
2013-06-21 15:20:00,7.71,7.71,7.7,7.71,110000.0,4.9241,4.9241,4.9177,4.9241,110000.0
2013-06-21 15:30:00,7.71,7.72,7.7,7.71,295600.0,4.9241,4.9305,4.9177,4.9241,295600.0
2013-06-21 15:40:00,7.71,7.71,7.69,7.71,589900.0,4.9241,4.9241,4.9113,4.9241,589900.0
2013-06-21 15:50:00,7.71,7.71,7.66,7.66,1254100.0,4.9241,4.9241,4.8921,4.8921,1254100.0
2013-06-24 09:30:00,7.63,7.63,7.58,7.6,485100.0,4.873,4.873,4.8411,4.8538,485100.0
2013-06-24 09:40:00,7.59,7.64,7.59,7.62,556100.0,4.8474,4.8794,4.8474,4.8666,556100.0
2013-06-24 09:50:00,7.62,7.62,7.58,7.58,603700.0,4.8666,4.8666,4.8411,4.8411,603700.0
2013-06-24 10:00:00,7.59,7.61,7.56,7.61,214000.0,4.8474,4.8602,4.8283,4.8602,214000.0
2013-06-24 10:10:00,7.61,7.63,7.6,7.6,499600.0,4.8602,4.873,4.8538,4.8538,499600.0
2013-06-24 10:20:00,7.61,7.61,7.57,7.58,567300.0,4.8602,4.8602,4.8347,4.8411,567300.0
2013-06-24 10:30:00,7.58,7.6,7.56,7.6,246500.0,4.8411,4.8538,4.8283,4.8538,246500.0
2013-06-24 10:40:00,7.6,7.62,7.59,7.62,415800.0,4.8538,4.8666,4.8474,4.8666,415800.0
2013-06-24 10:50:00,7.62,7.62,7.61,7.61,310000.0,4.8666,4.8666,4.8602,4.8602,310000.0
2013-06-24 11:00:00,7.6,7.62,7.6,7.61,143200.0,4.8538,4.8666,4.8538,4.8602,143200.0
2013-06-24 11:10:00,7.61,7.62,7.59,7.6,303800.0,4.8602,4.8666,4.8474,4.8538,303800.0
2013-06-24 11:20:00,7.6,7.6,7.58,7.58,211400.0,4.8538,4.8538,4.8411,4.8411,211400.0
2013-06-24 11:30:00,7.58,7.6,7.58,7.59,218900.0,4.8411,4.8538,4.8411,4.8474,218900.0
2013-06-24 11:40:00,7.6,7.61,7.58,7.58,231800.0,4.8538,4.8602,4.8411,4.8411,231800.0
2013-06-24 11:50:00,7.58,7.61,7.58,7.61,142400.0,4.8411,4.8602,4.8411,4.8602,142400.0
2013-06-24 12:00:00,7.61,7.62,7.58,7.58,338600.0,4.8602,4.8666,4.8411,4.8411,338600.0
2013-06-24 12:10:00,7.59,7.6,7.57,7.58,197900.0,4.8474,4.8538,4.8347,4.8411,197900.0
2013-06-24 12:20:00,7.58,7.61,7.57,7.6,381500.0,4.8411,4.8602,4.8347,4.8538,381500.0
2013-06-24 12:30:00,7.6,7.61,7.59,7.59,140400.0,4.8538,4.8602,4.8474,4.8474,140400.0
2013-06-24 12:40:00,7.6,7.62,7.6,7.61,129500.0,4.8538,4.8666,4.8538,4.8602,129500.0
2013-06-24 12:50:00,7.61,7.63,7.61,7.63,376000.0,4.8602,4.873,4.8602,4.873,376000.0
2013-06-24 13:00:00,7.63,7.63,7.59,7.61,295800.0,4.873,4.873,4.8474,4.8602,295800.0
2013-06-24 13:10:00,7.61,7.65,7.61,7.65,194300.0,4.8602,4.8858,4.8602,4.8858,194300.0
2013-06-24 13:20:00,7.65,7.65,7.62,7.64,194700.0,4.8858,4.8858,4.8666,4.8794,194700.0
2013-06-24 13:30:00,7.64,7.65,7.62,7.64,141500.0,4.8794,4.8858,4.8666,4.8794,141500.0
2013-06-24 13:40:00,7.64,7.66,7.62,7.63,207800.0,4.8794,4.8921,4.8666,4.873,207800.0
2013-06-24 13:50:00,7.63,7.64,7.61,7.64,151100.0,4.873,4.8794,4.8602,4.8794,151100.0
2013-06-24 14:00:00,7.64,7.68,7.63,7.68,254300.0,4.8794,4.9049,4.873,4.9049,254300.0
2013-06-24 14:10:00,7.67,7.68,7.64,7.66,132100.0,4.8985,4.9049,4.8794,4.8921,132100.0
2013-06-24 14:20:00,7.66,7.68,7.64,7.66,300400.0,4.8921,4.9049,4.8794,4.8921,300400.0
2013-06-24 14:30:00,7.66,7.7,7.66,7.7,165000.0,4.8921,4.9177,4.8921,4.9177,165000.0
2013-06-24 14:40:00,7.7,7.7,7.66,7.69,257800.0,4.9177,4.9177,4.8921,4.9113,257800.0
2013-06-24 14:50:00,7.69,7.7,7.66,7.66,237200.0,4.9113,4.9177,4.8921,4.8921,237200.0
2013-06-24 15:00:00,7.67,7.69,7.66,7.68,132700.0,4.8985,4.9113,4.8921,4.9049,132700.0
2013-06-24 15:10:00,7.68,7.68,7.64,7.65,187100.0,4.9049,4.9049,4.8794,4.8858,187100.0
2013-06-24 15:20:00,7.65,7.67,7.63,7.64,171600.0,4.8858,4.8985,4.873,4.8794,171600.0
2013-06-24 15:30:00,7.64,7.67,7.63,7.66,212700.0,4.8794,4.8985,4.873,4.8921,212700.0
2013-06-24 15:40:00,7.66,7.66,7.63,7.65,842400.0,4.8921,4.8921,4.873,4.8858,842400.0
2013-06-24 15:50:00,7.65,7.66,7.61,7.62,796800.0,4.8858,4.8921,4.8602,4.8666,796800.0
2013-06-25 09:30:00,7.69,7.72,7.65,7.69,620600.0,4.9113,4.9305,4.8858,4.9113,620600.0
2013-06-25 09:40:00,7.69,7.72,7.65,7.66,353500.0,4.9113,4.9305,4.8858,4.8921,353500.0
2013-06-25 09:50:00,7.67,7.68,7.63,7.65,204600.0,4.8985,4.9049,4.873,4.8858,204600.0
2013-06-25 10:00:00,7.66,7.68,7.65,7.67,591300.0,4.8921,4.9049,4.8858,4.8985,591300.0
2013-06-25 10:10:00,7.67,7.67,7.64,7.65,361100.0,4.8985,4.8985,4.8794,4.8858,361100.0
2013-06-25 10:20:00,7.64,7.68,7.64,7.67,288100.0,4.8794,4.9049,4.8794,4.8985,288100.0
2013-06-25 10:30:00,7.66,7.69,7.65,7.68,170300.0,4.8921,4.9113,4.8858,4.9049,170300.0
2013-06-25 10:40:00,7.69,7.7,7.67,7.7,141600.0,4.9113,4.9177,4.8985,4.9177,141600.0
2013-06-25 10:50:00,7.7,7.7,7.69,7.7,45900.0,4.9177,4.9177,4.9113,4.9177,45900.0
2013-06-25 11:00:00,7.7,7.7,7.68,7.7,114000.0,4.9177,4.9177,4.9049,4.9177,114000.0
2013-06-25 11:10:00,7.7,7.7,7.67,7.68,213800.0,4.9177,4.9177,4.8985,4.9049,213800.0
2013-06-25 11:20:00,7.68,7.69,7.68,7.68,102500.0,4.9049,4.9113,4.9049,4.9049,102500.0
2013-06-25 11:30:00,7.68,7.69,7.68,7.69,106900.0,4.9049,4.9113,4.9049,4.9113,106900.0
2013-06-25 11:40:00,7.69,7.69,7.67,7.69,104000.0,4.9113,4.9113,4.8985,4.9113,104000.0
2013-06-25 11:50:00,7.68,7.69,7.68,7.68,175400.0,4.9049,4.9113,4.9049,4.9049,175400.0
2013-06-25 12:00:00,7.68,7.7,7.68,7.69,140800.0,4.9049,4.9177,4.9049,4.9113,140800.0
2013-06-25 12:10:00,7.69,7.7,7.69,7.7,80900.0,4.9113,4.9177,4.9113,4.9177,80900.0
2013-06-25 12:20:00,7.7,7.71,7.69,7.71,81400.0,4.9177,4.9241,4.9113,4.9241,81400.0
2013-06-25 12:30:00,7.71,7.72,7.7,7.71,125300.0,4.9241,4.9305,4.9177,4.9241,125300.0
2013-06-25 12:40:00,7.72,7.72,7.7,7.71,141100.0,4.9305,4.9305,4.9177,4.9241,141100.0
2013-06-25 12:50:00,7.71,7.71,7.7,7.71,78300.0,4.9241,4.9241,4.9177,4.9241,78300.0
2013-06-25 13:00:00,7.71,7.72,7.7,7.71,145200.0,4.9241,4.9305,4.9177,4.9241,145200.0
2013-06-25 13:10:00,7.71,7.72,7.7,7.71,113600.0,4.9241,4.9305,4.9177,4.9241,113600.0
2013-06-25 13:20:00,7.71,7.71,7.7,7.7,87700.0,4.9241,4.9241,4.9177,4.9177,87700.0
2013-06-25 13:30:00,7.7,7.71,7.69,7.71,131100.0,4.9177,4.9241,4.9113,4.9241,131100.0
2013-06-25 13:40:00,7.71,7.72,7.7,7.72,138200.0,4.9241,4.9305,4.9177,4.9305,138200.0
2013-06-25 13:50:00,7.72,7.72,7.71,7.72,62900.0,4.9305,4.9305,4.9241,4.9305,62900.0
2013-06-25 14:00:00,7.72,7.72,7.71,7.72,44600.0,4.9305,4.9305,4.9241,4.9305,44600.0
2013-06-25 14:10:00,7.72,7.75,7.71,7.75,431900.0,4.9305,4.9496,4.9241,4.9496,431900.0
2013-06-25 14:20:00,7.74,7.76,7.73,7.76,192600.0,4.9432,4.956,4.9368,4.956,192600.0
2013-06-25 14:30:00,7.76,7.76,7.74,7.75,210900.0,4.956,4.956,4.9432,4.9496,210900.0
2013-06-25 14:40:00,7.75,7.76,7.74,7.75,131100.0,4.9496,4.956,4.9432,4.9496,131100.0
2013-06-25 14:50:00,7.76,7.77,7.75,7.76,152300.0,4.956,4.9624,4.9496,4.956,152300.0
2013-06-25 15:00:00,7.76,7.78,7.76,7.78,221000.0,4.956,4.9688,4.956,4.9688,221000.0
2013-06-25 15:10:00,7.78,7.78,7.77,7.77,193000.0,4.9688,4.9688,4.9624,4.9624,193000.0
2013-06-25 15:20:00,7.77,7.8,7.76,7.8,279700.0,4.9624,4.9816,4.956,4.9816,279700.0
2013-06-25 15:30:00,7.8,7.82,7.79,7.82,486900.0,4.9816,4.9943,4.9752,4.9943,486900.0
2013-06-25 15:40:00,7.82,7.82,7.79,7.8,378500.0,4.9943,4.9943,4.9752,4.9816,378500.0
2013-06-25 15:50:00,7.8,7.82,7.78,7.79,948100.0,4.9816,4.9943,4.9688,4.9752,948100.0
2013-06-26 09:30:00,7.93,7.96,7.91,7.94,1024000.0,5.0646,5.0837,5.0518,5.071,1024000.0
2013-06-26 09:40:00,7.94,7.94,7.92,7.93,386200.0,5.071,5.071,5.0582,5.0646,386200.0
2013-06-26 09:50:00,7.94,7.95,7.93,7.95,251800.0,5.071,5.0774,5.0646,5.0774,251800.0
2013-06-26 10:00:00,7.95,7.95,7.91,7.92,819200.0,5.0774,5.0774,5.0518,5.0582,819200.0
2013-06-26 10:10:00,7.92,7.93,7.86,7.86,663100.0,5.0582,5.0646,5.0199,5.0199,663100.0
2013-06-26 10:20:00,7.87,7.89,7.86,7.88,292900.0,5.0263,5.039,5.0199,5.0326,292900.0
2013-06-26 10:30:00,7.88,7.89,7.86,7.87,263300.0,5.0326,5.039,5.0199,5.0263,263300.0
2013-06-26 10:40:00,7.86,7.88,7.84,7.84,696300.0,5.0199,5.0326,5.0071,5.0071,696300.0
2013-06-26 10:50:00,7.84,7.85,7.83,7.83,225900.0,5.0071,5.0135,5.0007,5.0007,225900.0
2013-06-26 11:00:00,7.84,7.84,7.81,7.82,314900.0,5.0071,5.0071,4.9879,4.9943,314900.0
2013-06-26 11:10:00,7.83,7.86,7.82,7.84,379600.0,5.0007,5.0199,4.9943,5.0071,379600.0
2013-06-26 11:20:00,7.84,7.86,7.84,7.86,398900.0,5.0071,5.0199,5.0071,5.0199,398900.0
2013-06-26 11:30:00,7.86,7.88,7.85,7.87,259900.0,5.0199,5.0326,5.0135,5.0263,259900.0
2013-06-26 11:40:00,7.87,7.87,7.86,7.87,128200.0,5.0263,5.0263,5.0199,5.0263,128200.0
2013-06-26 11:50:00,7.87,7.87,7.85,7.86,131200.0,5.0263,5.0263,5.0135,5.0199,131200.0
2013-06-26 12:00:00,7.86,7.88,7.85,7.88,190600.0,5.0199,5.0326,5.0135,5.0326,190600.0
2013-06-26 12:10:00,7.88,7.88,7.87,7.88,64800.0,5.0326,5.0326,5.0263,5.0326,64800.0
2013-06-26 12:20:00,7.87,7.88,7.87,7.88,116500.0,5.0263,5.0326,5.0263,5.0326,116500.0
2013-06-26 12:30:00,7.87,7.88,7.87,7.88,243200.0,5.0263,5.0326,5.0263,5.0326,243200.0
2013-06-26 12:40:00,7.88,7.88,7.87,7.88,90200.0,5.0326,5.0326,5.0263,5.0326,90200.0
2013-06-26 12:50:00,7.87,7.88,7.87,7.88,69600.0,5.0263,5.0326,5.0263,5.0326,69600.0
2013-06-26 13:00:00,7.87,7.88,7.86,7.87,184900.0,5.0263,5.0326,5.0199,5.0263,184900.0
2013-06-26 13:10:00,7.87,7.91,7.87,7.9,578700.0,5.0263,5.0518,5.0263,5.0454,578700.0
2013-06-26 13:20:00,7.91,7.91,7.9,7.91,51300.0,5.0518,5.0518,5.0454,5.0518,51300.0
2013-06-26 13:30:00,7.91,7.92,7.89,7.92,249400.0,5.0518,5.0582,5.039,5.0582,249400.0
2013-06-26 13:40:00,7.92,7.92,7.89,7.91,244900.0,5.0582,5.0582,5.039,5.0518,244900.0
2013-06-26 13:50:00,7.91,7.92,7.91,7.91,80300.0,5.0518,5.0582,5.0518,5.0518,80300.0
2013-06-26 14:00:00,7.91,7.92,7.89,7.9,161100.0,5.0518,5.0582,5.039,5.0454,161100.0
2013-06-26 14:10:00,7.89,7.9,7.88,7.89,127300.0,5.039,5.0454,5.0326,5.039,127300.0
2013-06-26 14:20:00,7.89,7.89,7.88,7.89,119000.0,5.039,5.039,5.0326,5.039,119000.0
2013-06-26 14:30:00,7.89,7.89,7.88,7.89,88100.0,5.039,5.039,5.0326,5.039,88100.0
2013-06-26 14:40:00,7.89,7.89,7.88,7.89,168900.0,5.039,5.039,5.0326,5.039,168900.0
2013-06-26 14:50:00,7.89,7.89,7.88,7.89,146400.0,5.039,5.039,5.0326,5.039,146400.0
2013-06-26 15:00:00,7.88,7.89,7.88,7.89,143500.0,5.0326,5.039,5.0326,5.039,143500.0
2013-06-26 15:10:00,7.89,7.89,7.88,7.89,155200.0,5.039,5.039,5.0326,5.039,155200.0
2013-06-26 15:20:00,7.89,7.89,7.88,7.88,294400.0,5.039,5.039,5.0326,5.0326,294400.0
2013-06-26 15:30:00,7.88,7.89,7.88,7.88,137800.0,5.0326,5.039,5.0326,5.0326,137800.0
2013-06-26 15:40:00,7.88,7.89,7.86,7.86,312900.0,5.0326,5.039,5.0199,5.0199,312900.0
2013-06-26 15:50:00,7.86,7.87,7.85,7.86,982200.0,5.0199,5.0263,5.0135,5.0199,982200.0
2013-06-27 09:30:00,7.91,7.92,7.88,7.9,723100.0,5.0518,5.0582,5.0326,5.0454,723100.0
2013-06-27 09:40:00,7.89,7.92,7.89,7.9,536300.0,5.039,5.0582,5.039,5.0454,536300.0
2013-06-27 09:50:00,7.91,7.91,7.89,7.9,402800.0,5.0518,5.0518,5.039,5.0454,402800.0
2013-06-27 10:00:00,7.9,7.9,7.89,7.89,225500.0,5.0454,5.0454,5.039,5.039,225500.0
2013-06-27 10:10:00,7.89,7.9,7.89,7.89,187300.0,5.039,5.0454,5.039,5.039,187300.0
2013-06-27 10:20:00,7.9,7.9,7.87,7.88,1025200.0,5.0454,5.0454,5.0263,5.0326,1025200.0
2013-06-27 10:30:00,7.88,7.88,7.87,7.88,213200.0,5.0326,5.0326,5.0263,5.0326,213200.0
2013-06-27 10:40:00,7.88,7.88,7.86,7.86,299900.0,5.0326,5.0326,5.0199,5.0199,299900.0
2013-06-27 10:50:00,7.86,7.87,7.85,7.86,156600.0,5.0199,5.0263,5.0135,5.0199,156600.0
2013-06-27 11:00:00,7.86,7.87,7.84,7.84,437400.0,5.0199,5.0263,5.0071,5.0071,437400.0
2013-06-27 11:10:00,7.85,7.85,7.84,7.85,95400.0,5.0135,5.0135,5.0071,5.0135,95400.0
2013-06-27 11:20:00,7.84,7.86,7.84,7.85,419400.0,5.0071,5.0199,5.0071,5.0135,419400.0
2013-06-27 11:30:00,7.86,7.89,7.85,7.88,712900.0,5.0199,5.039,5.0135,5.0326,712900.0
2013-06-27 11:40:00,7.88,7.91,7.87,7.89,1109300.0,5.0326,5.0518,5.0263,5.039,1109300.0
2013-06-27 11:50:00,7.89,7.9,7.89,7.9,269300.0,5.039,5.0454,5.039,5.0454,269300.0
2013-06-27 12:00:00,7.9,7.9,7.87,7.88,248600.0,5.0454,5.0454,5.0263,5.0326,248600.0
2013-06-27 12:10:00,7.88,7.89,7.87,7.89,175800.0,5.0326,5.039,5.0263,5.039,175800.0
2013-06-27 12:20:00,7.89,7.89,7.88,7.89,87700.0,5.039,5.039,5.0326,5.039,87700.0
2013-06-27 12:30:00,7.89,7.89,7.88,7.88,74600.0,5.039,5.039,5.0326,5.0326,74600.0
2013-06-27 12:40:00,7.89,7.89,7.88,7.88,57800.0,5.039,5.039,5.0326,5.0326,57800.0
2013-06-27 12:50:00,7.89,7.9,7.88,7.89,156800.0,5.039,5.0454,5.0326,5.039,156800.0
2013-06-27 13:00:00,7.89,7.9,7.89,7.9,181100.0,5.039,5.0454,5.039,5.0454,181100.0
2013-06-27 13:10:00,7.9,7.9,7.89,7.9,60800.0,5.0454,5.0454,5.039,5.0454,60800.0
2013-06-27 13:20:00,7.89,7.9,7.89,7.9,42600.0,5.039,5.0454,5.039,5.0454,42600.0
2013-06-27 13:30:00,7.9,7.9,7.89,7.9,105800.0,5.0454,5.0454,5.039,5.0454,105800.0
2013-06-27 13:40:00,7.9,7.9,7.89,7.89,96700.0,5.0454,5.0454,5.039,5.039,96700.0
2013-06-27 13:50:00,7.9,7.9,7.89,7.9,108200.0,5.0454,5.0454,5.039,5.0454,108200.0
2013-06-27 14:00:00,7.9,7.9,7.88,7.88,135600.0,5.0454,5.0454,5.0326,5.0326,135600.0
2013-06-27 14:10:00,7.88,7.89,7.88,7.89,193300.0,5.0326,5.039,5.0326,5.039,193300.0
2013-06-27 14:20:00,7.89,7.9,7.88,7.89,551800.0,5.039,5.0454,5.0326,5.039,551800.0
2013-06-27 14:30:00,7.89,7.9,7.89,7.89,254700.0,5.039,5.0454,5.039,5.039,254700.0
2013-06-27 14:40:00,7.9,7.9,7.88,7.89,290000.0,5.0454,5.0454,5.0326,5.039,290000.0
2013-06-27 14:50:00,7.89,7.89,7.87,7.88,341800.0,5.039,5.039,5.0263,5.0326,341800.0
2013-06-27 15:00:00,7.88,7.89,7.87,7.89,245200.0,5.0326,5.039,5.0263,5.039,245200.0
2013-06-27 15:10:00,7.88,7.89,7.88,7.89,171300.0,5.0326,5.039,5.0326,5.039,171300.0
2013-06-27 15:20:00,7.89,7.89,7.88,7.88,255500.0,5.039,5.039,5.0326,5.0326,255500.0
2013-06-27 15:30:00,7.88,7.89,7.88,7.89,232800.0,5.0326,5.039,5.0326,5.039,232800.0
2013-06-27 15:40:00,7.89,7.89,7.87,7.88,349200.0,5.039,5.039,5.0263,5.0326,349200.0
2013-06-27 15:50:00,7.88,7.89,7.87,7.87,850200.0,5.0326,5.039,5.0263,5.0263,850200.0
2013-06-28 09:30:00,7.85,7.87,7.81,7.83,468700.0,5.0135,5.0263,4.9879,5.0007,468700.0
2013-06-28 09:40:00,7.83,7.83,7.8,7.83,384600.0,5.0007,5.0007,4.9816,5.0007,384600.0
2013-06-28 09:50:00,7.82,7.83,7.8,7.8,156800.0,4.9943,5.0007,4.9816,4.9816,156800.0
2013-06-28 10:00:00,7.8,7.85,7.8,7.84,211800.0,4.9816,5.0135,4.9816,5.0071,211800.0
2013-06-28 10:10:00,7.85,7.85,7.83,7.85,137100.0,5.0135,5.0135,5.0007,5.0135,137100.0
2013-06-28 10:20:00,7.85,7.88,7.84,7.87,443300.0,5.0135,5.0326,5.0071,5.0263,443300.0
2013-06-28 10:30:00,7.88,7.89,7.86,7.89,355600.0,5.0326,5.039,5.0199,5.039,355600.0
2013-06-28 10:40:00,7.89,7.89,7.86,7.87,126500.0,5.039,5.039,5.0199,5.0263,126500.0
2013-06-28 10:50:00,7.87,7.89,7.86,7.87,151500.0,5.0263,5.039,5.0199,5.0263,151500.0
2013-06-28 11:00:00,7.88,7.88,7.87,7.88,136300.0,5.0326,5.0326,5.0263,5.0326,136300.0
2013-06-28 11:10:00,7.88,7.9,7.88,7.89,344000.0,5.0326,5.0454,5.0326,5.039,344000.0
2013-06-28 11:20:00,7.89,7.89,7.88,7.89,101600.0,5.039,5.039,5.0326,5.039,101600.0
2013-06-28 11:30:00,7.89,7.89,7.88,7.89,104700.0,5.039,5.039,5.0326,5.039,104700.0
2013-06-28 11:40:00,7.89,7.89,7.87,7.89,239300.0,5.039,5.039,5.0263,5.039,239300.0
2013-06-28 11:50:00,7.89,7.9,7.88,7.9,108300.0,5.039,5.0454,5.0326,5.0454,108300.0
2013-06-28 12:00:00,7.9,7.91,7.89,7.9,122800.0,5.0454,5.0518,5.039,5.0454,122800.0
2013-06-28 12:10:00,7.9,7.91,7.89,7.9,136300.0,5.0454,5.0518,5.039,5.0454,136300.0
2013-06-28 12:20:00,7.9,7.91,7.9,7.91,55800.0,5.0454,5.0518,5.0454,5.0518,55800.0
2013-06-28 12:30:00,7.9,7.91,7.9,7.91,40100.0,5.0454,5.0518,5.0454,5.0518,40100.0
2013-06-28 12:40:00,7.91,7.91,7.9,7.91,78500.0,5.0518,5.0518,5.0454,5.0518,78500.0
2013-06-28 12:50:00,7.9,7.91,7.89,7.9,41000.0,5.0454,5.0518,5.039,5.0454,41000.0
2013-06-28 13:00:00,7.9,7.9,7.89,7.89,27200.0,5.0454,5.0454,5.039,5.039,27200.0
2013-06-28 13:10:00,7.9,7.91,7.89,7.91,86300.0,5.0454,5.0518,5.039,5.0518,86300.0
2013-06-28 13:20:00,7.91,7.91,7.9,7.9,26400.0,5.0518,5.0518,5.0454,5.0454,26400.0
2013-06-28 13:30:00,7.9,7.91,7.9,7.9,79300.0,5.0454,5.0518,5.0454,5.0454,79300.0
2013-06-28 13:40:00,7.91,7.91,7.9,7.91,66800.0,5.0518,5.0518,5.0454,5.0518,66800.0
2013-06-28 13:50:00,7.91,7.91,7.9,7.91,31900.0,5.0518,5.0518,5.0454,5.0518,31900.0
2013-06-28 14:00:00,7.91,7.91,7.9,7.91,31500.0,5.0518,5.0518,5.0454,5.0518,31500.0
2013-06-28 14:10:00,7.91,7.91,7.9,7.9,18900.0,5.0518,5.0518,5.0454,5.0454,18900.0
2013-06-28 14:20:00,7.91,7.91,7.89,7.9,170700.0,5.0518,5.0518,5.039,5.0454,170700.0
2013-06-28 14:30:00,7.9,7.9,7.89,7.9,63400.0,5.0454,5.0454,5.039,5.0454,63400.0
2013-06-28 14:40:00,7.9,7.9,7.87,7.89,229000.0,5.0454,5.0454,5.0263,5.039,229000.0
2013-06-28 14:50:00,7.89,7.89,7.88,7.89,28700.0,5.039,5.039,5.0326,5.039,28700.0
2013-06-28 15:00:00,7.89,7.89,7.85,7.87,469500.0,5.039,5.039,5.0135,5.0263,469500.0
2013-06-28 15:10:00,7.87,7.89,7.87,7.89,80500.0,5.0263,5.039,5.0263,5.039,80500.0
2013-06-28 15:20:00,7.89,7.9,7.88,7.9,96400.0,5.039,5.0454,5.0326,5.0454,96400.0
2013-06-28 15:30:00,7.89,7.91,7.89,7.91,215100.0,5.039,5.0518,5.039,5.0518,215100.0
2013-06-28 15:40:00,7.91,7.91,7.9,7.9,192400.0,5.0518,5.0518,5.0454,5.0454,192400.0
2013-06-28 15:50:00,7.91,7.91,7.87,7.88,734500.0,5.0518,5.0518,5.0263,5.0326,734500.0
2013-07-01 09:30:00,7.95,7.97,7.9,7.96,408400.0,5.0774,5.0901,5.0454,5.0837,408400.0
2013-07-01 09:40:00,7.97,7.98,7.95,7.98,123300.0,5.0901,5.0965,5.0774,5.0965,123300.0
2013-07-01 09:50:00,7.98,8.0,7.97,7.98,1062500.0,5.0965,5.1093,5.0901,5.0965,1062500.0
2013-07-01 10:00:00,7.98,8.04,7.98,8.03,911500.0,5.0965,5.1348,5.0965,5.1284,911500.0
2013-07-01 10:10:00,8.03,8.05,8.02,8.04,453000.0,5.1284,5.1412,5.1221,5.1348,453000.0
2013-07-01 10:20:00,8.04,8.07,8.04,8.05,279800.0,5.1348,5.154,5.1348,5.1412,279800.0
2013-07-01 10:30:00,8.05,8.06,8.05,8.05,133700.0,5.1412,5.1476,5.1412,5.1412,133700.0
2013-07-01 10:40:00,8.06,8.08,8.03,8.07,418900.0,5.1476,5.1604,5.1284,5.154,418900.0
2013-07-01 10:50:00,8.07,8.08,8.06,8.08,367400.0,5.154,5.1604,5.1476,5.1604,367400.0
2013-07-01 11:00:00,8.07,8.08,8.05,8.08,300400.0,5.154,5.1604,5.1412,5.1604,300400.0
2013-07-01 11:10:00,8.08,8.08,8.07,8.08,87200.0,5.1604,5.1604,5.154,5.1604,87200.0
2013-07-01 11:20:00,8.08,8.09,8.06,8.06,191800.0,5.1604,5.1668,5.1476,5.1476,191800.0
2013-07-01 11:30:00,8.06,8.07,8.05,8.05,161100.0,5.1476,5.154,5.1412,5.1412,161100.0
2013-07-01 11:40:00,8.05,8.08,8.05,8.08,170700.0,5.1412,5.1604,5.1412,5.1604,170700.0
2013-07-01 11:50:00,8.08,8.08,8.07,8.08,130600.0,5.1604,5.1604,5.154,5.1604,130600.0
2013-07-01 12:00:00,8.08,8.1,8.07,8.08,208400.0,5.1604,5.1732,5.154,5.1604,208400.0
2013-07-01 12:10:00,8.09,8.1,8.08,8.09,237300.0,5.1668,5.1732,5.1604,5.1668,237300.0
2013-07-01 12:20:00,8.09,8.12,8.08,8.1,1222900.0,5.1668,5.1859,5.1604,5.1732,1222900.0
2013-07-01 12:30:00,8.1,8.11,8.08,8.1,678300.0,5.1732,5.1795,5.1604,5.1732,678300.0
2013-07-01 12:40:00,8.1,8.11,8.1,8.11,72400.0,5.1732,5.1795,5.1732,5.1795,72400.0
2013-07-01 12:50:00,8.11,8.12,8.1,8.11,137900.0,5.1795,5.1859,5.1732,5.1795,137900.0
2013-07-01 13:00:00,8.11,8.12,8.1,8.11,96200.0,5.1795,5.1859,5.1732,5.1795,96200.0
2013-07-01 13:10:00,8.11,8.11,8.1,8.11,32300.0,5.1795,5.1795,5.1732,5.1795,32300.0
2013-07-01 13:20:00,8.11,8.11,8.1,8.11,57600.0,5.1795,5.1795,5.1732,5.1795,57600.0
2013-07-01 13:30:00,8.1,8.11,8.1,8.11,100100.0,5.1732,5.1795,5.1732,5.1795,100100.0
2013-07-01 13:40:00,8.11,8.11,8.09,8.09,84100.0,5.1795,5.1795,5.1668,5.1668,84100.0
2013-07-01 13:50:00,8.09,8.1,8.08,8.08,98500.0,5.1668,5.1732,5.1604,5.1604,98500.0
2013-07-01 14:00:00,8.09,8.09,8.08,8.09,160000.0,5.1668,5.1668,5.1604,5.1668,160000.0
2013-07-01 14:10:00,8.09,8.09,8.08,8.08,47700.0,5.1668,5.1668,5.1604,5.1604,47700.0
2013-07-01 14:20:00,8.08,8.09,8.07,8.09,164100.0,5.1604,5.1668,5.154,5.1668,164100.0
2013-07-01 14:30:00,8.09,8.09,8.07,8.07,54300.0,5.1668,5.1668,5.154,5.154,54300.0
2013-07-01 14:40:00,8.07,8.08,8.07,8.08,111200.0,5.154,5.1604,5.154,5.1604,111200.0
2013-07-01 14:50:00,8.07,8.09,8.07,8.09,88000.0,5.154,5.1668,5.154,5.1668,88000.0
2013-07-01 15:00:00,8.09,8.1,8.08,8.09,295700.0,5.1668,5.1732,5.1604,5.1668,295700.0
2013-07-01 15:10:00,8.08,8.09,8.06,8.06,127500.0,5.1604,5.1668,5.1476,5.1476,127500.0
2013-07-01 15:20:00,8.07,8.08,8.06,8.07,193800.0,5.154,5.1604,5.1476,5.154,193800.0
2013-07-01 15:30:00,8.07,8.08,8.04,8.04,356400.0,5.154,5.1604,5.1348,5.1348,356400.0
2013-07-01 15:40:00,8.04,8.05,8.03,8.04,312600.0,5.1348,5.1412,5.1284,5.1348,312600.0
2013-07-01 15:50:00,8.04,8.04,8.02,8.03,744000.0,5.1348,5.1348,5.1221,5.1284,744000.0
2013-07-02 09:30:00,8.06,8.13,8.05,8.13,521700.0,5.1476,5.1923,5.1412,5.1923,521700.0
2013-07-02 09:40:00,8.13,8.19,8.12,8.19,647900.0,5.1923,5.2306,5.1859,5.2306,647900.0
2013-07-02 09:50:00,8.19,8.2,8.16,8.19,1107700.0,5.2306,5.237,5.2115,5.2306,1107700.0
2013-07-02 10:00:00,8.19,8.21,8.16,8.17,1313900.0,5.2306,5.2434,5.2115,5.2179,1313900.0
2013-07-02 10:10:00,8.16,8.17,8.13,8.14,309100.0,5.2115,5.2179,5.1923,5.1987,309100.0
2013-07-02 10:20:00,8.14,8.17,8.14,8.14,589400.0,5.1987,5.2179,5.1987,5.1987,589400.0
2013-07-02 10:30:00,8.15,8.16,8.14,8.15,164100.0,5.2051,5.2115,5.1987,5.2051,164100.0
2013-07-02 10:40:00,8.14,8.16,8.13,8.14,228900.0,5.1987,5.2115,5.1923,5.1987,228900.0
2013-07-02 10:50:00,8.13,8.14,8.13,8.14,114700.0,5.1923,5.1987,5.1923,5.1987,114700.0
2013-07-02 11:00:00,8.13,8.14,8.11,8.12,375500.0,5.1923,5.1987,5.1795,5.1859,375500.0
2013-07-02 11:10:00,8.12,8.12,8.11,8.12,226000.0,5.1859,5.1859,5.1795,5.1859,226000.0
2013-07-02 11:20:00,8.13,8.14,8.12,8.13,205900.0,5.1923,5.1987,5.1859,5.1923,205900.0
2013-07-02 11:30:00,8.13,8.15,8.12,8.15,126400.0,5.1923,5.2051,5.1859,5.2051,126400.0
2013-07-02 11:40:00,8.15,8.15,8.14,8.15,77900.0,5.2051,5.2051,5.1987,5.2051,77900.0
2013-07-02 11:50:00,8.15,8.15,8.14,8.15,73500.0,5.2051,5.2051,5.1987,5.2051,73500.0
2013-07-02 12:00:00,8.15,8.16,8.14,8.16,209600.0,5.2051,5.2115,5.1987,5.2115,209600.0
2013-07-02 12:10:00,8.16,8.16,8.14,8.14,121300.0,5.2115,5.2115,5.1987,5.1987,121300.0
2013-07-02 12:20:00,8.15,8.15,8.14,8.14,111100.0,5.2051,5.2051,5.1987,5.1987,111100.0
2013-07-02 12:30:00,8.15,8.18,8.14,8.17,1137600.0,5.2051,5.2242,5.1987,5.2179,1137600.0
2013-07-02 12:40:00,8.16,8.17,8.15,8.16,231400.0,5.2115,5.2179,5.2051,5.2115,231400.0
2013-07-02 12:50:00,8.17,8.21,8.16,8.19,585100.0,5.2179,5.2434,5.2115,5.2306,585100.0
2013-07-02 13:00:00,8.19,8.22,8.17,8.22,872500.0,5.2306,5.2498,5.2179,5.2498,872500.0
2013-07-02 13:10:00,8.22,8.22,8.2,8.21,177100.0,5.2498,5.2498,5.237,5.2434,177100.0
2013-07-02 13:20:00,8.21,8.22,8.2,8.22,331100.0,5.2434,5.2498,5.237,5.2498,331100.0
2013-07-02 13:30:00,8.22,8.22,8.21,8.21,185700.0,5.2498,5.2498,5.2434,5.2434,185700.0
2013-07-02 13:40:00,8.22,8.22,8.21,8.21,146700.0,5.2498,5.2498,5.2434,5.2434,146700.0
2013-07-02 13:50:00,8.21,8.22,8.21,8.21,128400.0,5.2434,5.2498,5.2434,5.2434,128400.0
2013-07-02 14:00:00,8.21,8.22,8.2,8.21,960200.0,5.2434,5.2498,5.237,5.2434,960200.0
2013-07-02 14:10:00,8.21,8.22,8.21,8.21,591500.0,5.2434,5.2498,5.2434,5.2434,591500.0
2013-07-02 14:20:00,8.21,8.22,8.17,8.2,1665600.0,5.2434,5.2498,5.2179,5.237,1665600.0
2013-07-02 14:30:00,8.2,8.2,8.19,8.19,101100.0,5.237,5.237,5.2306,5.2306,101100.0
2013-07-02 14:40:00,8.2,8.21,8.19,8.2,511200.0,5.237,5.2434,5.2306,5.237,511200.0
2013-07-02 14:50:00,8.21,8.24,8.2,8.23,533800.0,5.2434,5.2626,5.237,5.2562,533800.0
2013-07-02 15:00:00,8.24,8.24,8.22,8.22,201800.0,5.2626,5.2626,5.2498,5.2498,201800.0
2013-07-02 15:10:00,8.23,8.25,8.22,8.24,514900.0,5.2562,5.269,5.2498,5.2626,514900.0
2013-07-02 15:20:00,8.25,8.25,8.24,8.25,296300.0,5.269,5.269,5.2626,5.269,296300.0
2013-07-02 15:30:00,8.25,8.25,8.22,8.22,794800.0,5.269,5.269,5.2498,5.2498,794800.0
2013-07-02 15:40:00,8.22,8.23,8.2,8.21,622100.0,5.2498,5.2562,5.237,5.2434,622100.0
2013-07-02 15:50:00,8.22,8.23,8.21,8.21,906400.0,5.2498,5.2562,5.2434,5.2434,906400.0
2013-07-03 09:30:00,8.15,8.2,8.15,8.18,636300.0,5.2051,5.237,5.2051,5.2242,636300.0
2013-07-03 09:40:00,8.18,8.21,8.18,8.2,686300.0,5.2242,5.2434,5.2242,5.237,686300.0
2013-07-03 09:50:00,8.2,8.23,8.19,8.21,691900.0,5.237,5.2562,5.2306,5.2434,691900.0
2013-07-03 10:00:00,8.21,8.23,8.2,8.21,209400.0,5.2434,5.2562,5.237,5.2434,209400.0
2013-07-03 10:10:00,8.22,8.22,8.2,8.21,273300.0,5.2498,5.2498,5.237,5.2434,273300.0
2013-07-03 10:20:00,8.21,8.24,8.21,8.23,473900.0,5.2434,5.2626,5.2434,5.2562,473900.0
2013-07-03 10:30:00,8.22,8.23,8.2,8.2,326200.0,5.2498,5.2562,5.237,5.237,326200.0
2013-07-03 10:40:00,8.2,8.22,8.19,8.21,303100.0,5.237,5.2498,5.2306,5.2434,303100.0
2013-07-03 10:50:00,8.21,8.22,8.18,8.18,182500.0,5.2434,5.2498,5.2242,5.2242,182500.0
2013-07-03 11:00:00,8.18,8.2,8.17,8.18,132400.0,5.2242,5.237,5.2179,5.2242,132400.0
2013-07-03 11:10:00,8.17,8.19,8.17,8.19,48600.0,5.2179,5.2306,5.2179,5.2306,48600.0
2013-07-03 11:20:00,8.19,8.19,8.18,8.19,47700.0,5.2306,5.2306,5.2242,5.2306,47700.0
2013-07-03 11:30:00,8.19,8.2,8.18,8.2,49100.0,5.2306,5.237,5.2242,5.237,49100.0
2013-07-03 11:40:00,8.2,8.2,8.19,8.2,76100.0,5.237,5.237,5.2306,5.237,76100.0
2013-07-03 11:50:00,8.2,8.21,8.19,8.21,290800.0,5.237,5.2434,5.2306,5.2434,290800.0
2013-07-03 12:00:00,8.21,8.21,8.2,8.21,33100.0,5.2434,5.2434,5.237,5.2434,33100.0
2013-07-03 12:10:00,8.21,8.22,8.2,8.22,95900.0,5.2434,5.2498,5.237,5.2498,95900.0
2013-07-03 12:20:00,8.22,8.23,8.21,8.21,184300.0,5.2498,5.2562,5.2434,5.2434,184300.0
2013-07-03 12:30:00,8.21,8.22,8.2,8.2,131700.0,5.2434,5.2498,5.237,5.237,131700.0
2013-07-03 12:40:00,8.2,8.21,8.19,8.19,89300.0,5.237,5.2434,5.2306,5.2306,89300.0
2013-07-03 12:50:00,8.2,8.21,8.19,8.19,468500.0,5.237,5.2434,5.2306,5.2306,468500.0
2013-07-05 09:30:00,8.31,8.35,8.28,8.34,671800.0,5.3073,5.3328,5.2881,5.3264,671800.0
2013-07-05 09:40:00,8.35,8.37,8.32,8.34,575300.0,5.3328,5.3456,5.3137,5.3264,575300.0
2013-07-05 09:50:00,8.34,8.34,8.33,8.34,84300.0,5.3264,5.3264,5.32,5.3264,84300.0
2013-07-05 10:00:00,8.33,8.34,8.3,8.33,517800.0,5.32,5.3264,5.3009,5.32,517800.0
2013-07-05 10:10:00,8.33,8.35,8.32,8.34,197100.0,5.32,5.3328,5.3137,5.3264,197100.0
2013-07-05 10:20:00,8.34,8.36,8.33,8.36,133400.0,5.3264,5.3392,5.32,5.3392,133400.0
2013-07-05 10:30:00,8.36,8.38,8.35,8.37,252600.0,5.3392,5.352,5.3328,5.3456,252600.0
2013-07-05 10:40:00,8.38,8.39,8.35,8.37,675200.0,5.352,5.3584,5.3328,5.3456,675200.0
2013-07-05 10:50:00,8.37,8.38,8.36,8.37,601500.0,5.3456,5.352,5.3392,5.3456,601500.0
2013-07-05 11:00:00,8.36,8.39,8.36,8.38,574500.0,5.3392,5.3584,5.3392,5.352,574500.0
2013-07-05 11:10:00,8.39,8.41,8.38,8.41,419000.0,5.3584,5.3711,5.352,5.3711,419000.0
2013-07-05 11:20:00,8.41,8.42,8.4,8.4,298700.0,5.3711,5.3775,5.3648,5.3648,298700.0
2013-07-05 11:30:00,8.41,8.42,8.4,8.42,321700.0,5.3711,5.3775,5.3648,5.3775,321700.0
2013-07-05 11:40:00,8.42,8.42,8.41,8.42,87700.0,5.3775,5.3775,5.3711,5.3775,87700.0
2013-07-05 11:50:00,8.42,8.44,8.41,8.42,420800.0,5.3775,5.3903,5.3711,5.3775,420800.0
2013-07-05 12:00:00,8.43,8.44,8.42,8.44,137900.0,5.3839,5.3903,5.3775,5.3903,137900.0
2013-07-05 12:10:00,8.44,8.44,8.43,8.44,83400.0,5.3903,5.3903,5.3839,5.3903,83400.0
2013-07-05 12:20:00,8.44,8.44,8.43,8.44,182400.0,5.3903,5.3903,5.3839,5.3903,182400.0
2013-07-05 12:30:00,8.44,8.45,8.43,8.43,274400.0,5.3903,5.3967,5.3839,5.3839,274400.0
2013-07-05 12:40:00,8.44,8.44,8.43,8.44,98800.0,5.3903,5.3903,5.3839,5.3903,98800.0
2013-07-05 12:50:00,8.44,8.46,8.43,8.46,140900.0,5.3903,5.4031,5.3839,5.4031,140900.0
2013-07-05 13:00:00,8.46,8.46,8.44,8.45,321100.0,5.4031,5.4031,5.3903,5.3967,321100.0
2013-07-05 13:10:00,8.45,8.47,8.44,8.46,179500.0,5.3967,5.4095,5.3903,5.4031,179500.0
2013-07-05 13:20:00,8.46,8.46,8.44,8.45,122900.0,5.4031,5.4031,5.3903,5.3967,122900.0
2013-07-05 13:30:00,8.45,8.46,8.44,8.46,167500.0,5.3967,5.4031,5.3903,5.4031,167500.0
2013-07-05 13:40:00,8.45,8.46,8.45,8.46,107000.0,5.3967,5.4031,5.3967,5.4031,107000.0
2013-07-05 13:50:00,8.46,8.46,8.45,8.46,55300.0,5.4031,5.4031,5.3967,5.4031,55300.0
2013-07-05 14:00:00,8.46,8.46,8.43,8.44,442400.0,5.4031,5.4031,5.3839,5.3903,442400.0
2013-07-05 14:10:00,8.45,8.46,8.44,8.46,152000.0,5.3967,5.4031,5.3903,5.4031,152000.0
2013-07-05 14:20:00,8.46,8.47,8.45,8.46,173700.0,5.4031,5.4095,5.3967,5.4031,173700.0
2013-07-05 14:30:00,8.46,8.48,8.45,8.47,141400.0,5.4031,5.4158,5.3967,5.4095,141400.0
2013-07-05 14:40:00,8.46,8.47,8.46,8.46,92800.0,5.4031,5.4095,5.4031,5.4031,92800.0
2013-07-05 14:50:00,8.46,8.48,8.46,8.48,107700.0,5.4031,5.4158,5.4031,5.4158,107700.0
2013-07-05 15:00:00,8.48,8.48,8.47,8.47,73000.0,5.4158,5.4158,5.4095,5.4095,73000.0
2013-07-05 15:10:00,8.48,8.48,8.47,8.48,58600.0,5.4158,5.4158,5.4095,5.4158,58600.0
2013-07-05 15:20:00,8.48,8.48,8.45,8.46,319400.0,5.4158,5.4158,5.3967,5.4031,319400.0
2013-07-05 15:30:00,8.46,8.47,8.45,8.46,214200.0,5.4031,5.4095,5.3967,5.4031,214200.0
2013-07-05 15:40:00,8.46,8.48,8.46,8.47,477600.0,5.4031,5.4158,5.4031,5.4095,477600.0
2013-07-05 15:50:00,8.48,8.5,8.47,8.5,790900.0,5.4158,5.4286,5.4095,5.4286,790900.0
2013-07-08 09:30:00,8.6,8.66,8.58,8.59,1255600.0,5.4925,5.5308,5.4797,5.4861,1255600.0
2013-07-08 09:40:00,8.6,8.6,8.55,8.55,555200.0,5.4925,5.4925,5.4606,5.4606,555200.0
2013-07-08 09:50:00,8.55,8.57,8.5,8.54,1192200.0,5.4606,5.4733,5.4286,5.4542,1192200.0
2013-07-08 10:00:00,8.54,8.56,8.52,8.55,384700.0,5.4542,5.4669,5.4414,5.4606,384700.0
2013-07-08 10:10:00,8.55,8.56,8.53,8.54,482100.0,5.4606,5.4669,5.4478,5.4542,482100.0
2013-07-08 10:20:00,8.54,8.56,8.51,8.52,462600.0,5.4542,5.4669,5.435,5.4414,462600.0
2013-07-08 10:30:00,8.52,8.52,8.49,8.5,367200.0,5.4414,5.4414,5.4222,5.4286,367200.0
2013-07-08 10:40:00,8.5,8.5,8.49,8.49,169100.0,5.4286,5.4286,5.4222,5.4222,169100.0
2013-07-08 10:50:00,8.49,8.5,8.49,8.5,115600.0,5.4222,5.4286,5.4222,5.4286,115600.0
2013-07-08 11:00:00,8.5,8.51,8.48,8.5,188800.0,5.4286,5.435,5.4158,5.4286,188800.0
2013-07-08 11:10:00,8.51,8.51,8.5,8.51,138400.0,5.435,5.435,5.4286,5.435,138400.0
2013-07-08 11:20:00,8.5,8.51,8.48,8.49,170800.0,5.4286,5.435,5.4158,5.4222,170800.0
2013-07-08 11:30:00,8.49,8.5,8.48,8.49,216700.0,5.4222,5.4286,5.4158,5.4222,216700.0
2013-07-08 11:40:00,8.49,8.51,8.48,8.5,246200.0,5.4222,5.435,5.4158,5.4286,246200.0
2013-07-08 11:50:00,8.5,8.5,8.48,8.5,290600.0,5.4286,5.4286,5.4158,5.4286,290600.0
2013-07-08 12:00:00,8.5,8.5,8.48,8.48,96600.0,5.4286,5.4286,5.4158,5.4158,96600.0
2013-07-08 12:10:00,8.48,8.49,8.48,8.49,74500.0,5.4158,5.4222,5.4158,5.4222,74500.0
2013-07-08 12:20:00,8.49,8.49,8.48,8.49,104600.0,5.4222,5.4222,5.4158,5.4222,104600.0
2013-07-08 12:30:00,8.49,8.49,8.48,8.49,96300.0,5.4222,5.4222,5.4158,5.4222,96300.0
2013-07-08 12:40:00,8.49,8.49,8.48,8.49,104500.0,5.4222,5.4222,5.4158,5.4222,104500.0
2013-07-08 12:50:00,8.49,8.49,8.46,8.49,422400.0,5.4222,5.4222,5.4031,5.4222,422400.0
2013-07-08 13:00:00,8.49,8.49,8.47,8.48,450900.0,5.4222,5.4222,5.4095,5.4158,450900.0
2013-07-08 13:10:00,8.48,8.49,8.46,8.46,232300.0,5.4158,5.4222,5.4031,5.4031,232300.0
2013-07-08 13:20:00,8.46,8.47,8.45,8.47,122200.0,5.4031,5.4095,5.3967,5.4095,122200.0
2013-07-08 13:30:00,8.46,8.49,8.46,8.49,83200.0,5.4031,5.4222,5.4031,5.4222,83200.0
2013-07-08 13:40:00,8.49,8.51,8.49,8.51,131800.0,5.4222,5.435,5.4222,5.435,131800.0
2013-07-08 13:50:00,8.51,8.51,8.5,8.51,57400.0,5.435,5.435,5.4286,5.435,57400.0
2013-07-08 14:00:00,8.51,8.52,8.5,8.52,105900.0,5.435,5.4414,5.4286,5.4414,105900.0
2013-07-08 14:10:00,8.52,8.52,8.51,8.51,55200.0,5.4414,5.4414,5.435,5.435,55200.0
2013-07-08 14:20:00,8.52,8.52,8.5,8.51,145200.0,5.4414,5.4414,5.4286,5.435,145200.0
2013-07-08 14:30:00,8.51,8.51,8.49,8.5,105200.0,5.435,5.435,5.4222,5.4286,105200.0
2013-07-08 14:40:00,8.5,8.5,8.49,8.49,62600.0,5.4286,5.4286,5.4222,5.4222,62600.0
2013-07-08 14:50:00,8.5,8.5,8.49,8.5,119100.0,5.4286,5.4286,5.4222,5.4286,119100.0
2013-07-08 15:00:00,8.5,8.5,8.47,8.47,308600.0,5.4286,5.4286,5.4095,5.4095,308600.0
2013-07-08 15:10:00,8.47,8.49,8.47,8.47,189100.0,5.4095,5.4222,5.4095,5.4095,189100.0
2013-07-08 15:20:00,8.47,8.48,8.47,8.48,113200.0,5.4095,5.4158,5.4095,5.4158,113200.0
2013-07-08 15:30:00,8.47,8.48,8.46,8.48,280200.0,5.4095,5.4158,5.4031,5.4158,280200.0
2013-07-08 15:40:00,8.48,8.48,8.46,8.46,220000.0,5.4158,5.4158,5.4031,5.4031,220000.0
2013-07-08 15:50:00,8.46,8.48,8.46,8.48,323000.0,5.4031,5.4158,5.4031,5.4158,323000.0
2013-07-09 09:30:00,8.54,8.55,8.51,8.51,340800.0,5.4542,5.4606,5.435,5.435,340800.0
2013-07-09 09:40:00,8.52,8.53,8.49,8.5,353100.0,5.4414,5.4478,5.4222,5.4286,353100.0
2013-07-09 09:50:00,8.51,8.52,8.45,8.45,329600.0,5.435,5.4414,5.3967,5.3967,329600.0
2013-07-09 10:00:00,8.45,8.46,8.41,8.42,355100.0,5.3967,5.4031,5.3711,5.3775,355100.0
2013-07-09 10:10:00,8.42,8.43,8.41,8.42,172300.0,5.3775,5.3839,5.3711,5.3775,172300.0
2013-07-09 10:20:00,8.42,8.43,8.37,8.37,377000.0,5.3775,5.3839,5.3456,5.3456,377000.0
2013-07-09 10:30:00,8.38,8.4,8.34,8.39,1082400.0,5.352,5.3648,5.3264,5.3584,1082400.0
2013-07-09 10:40:00,8.4,8.41,8.39,8.4,145200.0,5.3648,5.3711,5.3584,5.3648,145200.0
2013-07-09 10:50:00,8.4,8.42,8.4,8.4,224800.0,5.3648,5.3775,5.3648,5.3648,224800.0
2013-07-09 11:00:00,8.41,8.41,8.37,8.4,696900.0,5.3711,5.3711,5.3456,5.3648,696900.0
2013-07-09 11:10:00,8.41,8.44,8.4,8.44,483700.0,5.3711,5.3903,5.3648,5.3903,483700.0
2013-07-09 11:20:00,8.44,8.44,8.42,8.43,382600.0,5.3903,5.3903,5.3775,5.3839,382600.0
2013-07-09 11:30:00,8.43,8.47,8.43,8.47,162500.0,5.3839,5.4095,5.3839,5.4095,162500.0
2013-07-09 11:40:00,8.46,8.49,8.46,8.47,149300.0,5.4031,5.4222,5.4031,5.4095,149300.0
2013-07-09 11:50:00,8.47,8.48,8.45,8.45,104800.0,5.4095,5.4158,5.3967,5.3967,104800.0
2013-07-09 12:00:00,8.45,8.46,8.45,8.45,29900.0,5.3967,5.4031,5.3967,5.3967,29900.0
2013-07-09 12:10:00,8.45,8.46,8.44,8.44,147200.0,5.3967,5.4031,5.3903,5.3903,147200.0
2013-07-09 12:20:00,8.44,8.45,8.41,8.41,320800.0,5.3903,5.3967,5.3711,5.3711,320800.0
2013-07-09 12:30:00,8.41,8.42,8.41,8.42,145700.0,5.3711,5.3775,5.3711,5.3775,145700.0
2013-07-09 12:40:00,8.42,8.42,8.41,8.42,54300.0,5.3775,5.3775,5.3711,5.3775,54300.0
2013-07-09 12:50:00,8.41,8.42,8.41,8.42,118300.0,5.3711,5.3775,5.3711,5.3775,118300.0
2013-07-09 13:00:00,8.42,8.42,8.41,8.41,85000.0,5.3775,5.3775,5.3711,5.3711,85000.0
2013-07-09 13:10:00,8.42,8.42,8.41,8.42,38100.0,5.3775,5.3775,5.3711,5.3775,38100.0
2013-07-09 13:20:00,8.42,8.42,8.41,8.42,55100.0,5.3775,5.3775,5.3711,5.3775,55100.0
2013-07-09 13:30:00,8.42,8.42,8.41,8.42,52600.0,5.3775,5.3775,5.3711,5.3775,52600.0
2013-07-09 13:40:00,8.42,8.45,8.41,8.45,147700.0,5.3775,5.3967,5.3711,5.3967,147700.0
2013-07-09 13:50:00,8.44,8.45,8.44,8.45,43800.0,5.3903,5.3967,5.3903,5.3967,43800.0
2013-07-09 14:00:00,8.45,8.45,8.44,8.45,102100.0,5.3967,5.3967,5.3903,5.3967,102100.0
2013-07-09 14:10:00,8.45,8.46,8.44,8.44,180800.0,5.3967,5.4031,5.3903,5.3903,180800.0
2013-07-09 14:20:00,8.44,8.45,8.44,8.44,108400.0,5.3903,5.3967,5.3903,5.3903,108400.0
2013-07-09 14:30:00,8.45,8.45,8.42,8.43,225900.0,5.3967,5.3967,5.3775,5.3839,225900.0
2013-07-09 14:40:00,8.43,8.43,8.42,8.42,84700.0,5.3839,5.3839,5.3775,5.3775,84700.0
2013-07-09 14:50:00,8.42,8.43,8.41,8.43,166500.0,5.3775,5.3839,5.3711,5.3839,166500.0
2013-07-09 15:00:00,8.42,8.43,8.42,8.42,50500.0,5.3775,5.3839,5.3775,5.3775,50500.0
2013-07-09 15:10:00,8.43,8.44,8.42,8.44,105900.0,5.3839,5.3903,5.3775,5.3903,105900.0
2013-07-09 15:20:00,8.44,8.44,8.43,8.44,110600.0,5.3903,5.3903,5.3839,5.3903,110600.0
2013-07-09 15:30:00,8.43,8.44,8.42,8.44,249200.0,5.3839,5.3903,5.3775,5.3903,249200.0
2013-07-09 15:40:00,8.44,8.44,8.43,8.43,116400.0,5.3903,5.3903,5.3839,5.3839,116400.0
2013-07-09 15:50:00,8.44,8.46,8.43,8.46,814300.0,5.3903,5.4031,5.3839,5.4031,814300.0
2013-07-10 09:30:00,8.47,8.49,8.39,8.39,486000.0,5.4095,5.4222,5.3584,5.3584,486000.0
2013-07-10 09:40:00,8.39,8.42,8.39,8.4,422000.0,5.3584,5.3775,5.3584,5.3648,422000.0
2013-07-10 09:50:00,8.4,8.4,8.39,8.4,128600.0,5.3648,5.3648,5.3584,5.3648,128600.0
2013-07-10 10:00:00,8.39,8.4,8.38,8.39,469500.0,5.3584,5.3648,5.352,5.3584,469500.0
2013-07-10 10:10:00,8.39,8.39,8.35,8.35,521100.0,5.3584,5.3584,5.3328,5.3328,521100.0
2013-07-10 10:20:00,8.35,8.36,8.33,8.34,935100.0,5.3328,5.3392,5.32,5.3264,935100.0
2013-07-10 10:30:00,8.34,8.35,8.33,8.33,153100.0,5.3264,5.3328,5.32,5.32,153100.0
2013-07-10 10:40:00,8.33,8.34,8.32,8.33,246800.0,5.32,5.3264,5.3137,5.32,246800.0
2013-07-10 10:50:00,8.33,8.34,8.32,8.33,177100.0,5.32,5.3264,5.3137,5.32,177100.0
2013-07-10 11:00:00,8.33,8.33,8.3,8.3,335200.0,5.32,5.32,5.3009,5.3009,335200.0
2013-07-10 11:10:00,8.3,8.31,8.27,8.27,597500.0,5.3009,5.3073,5.2817,5.2817,597500.0
2013-07-10 11:20:00,8.27,8.28,8.23,8.23,1537600.0,5.2817,5.2881,5.2562,5.2562,1537600.0
2013-07-10 11:30:00,8.23,8.27,8.23,8.24,1329500.0,5.2562,5.2817,5.2562,5.2626,1329500.0
2013-07-10 11:40:00,8.24,8.25,8.21,8.21,622200.0,5.2626,5.269,5.2434,5.2434,622200.0
2013-07-10 11:50:00,8.21,8.22,8.2,8.2,344300.0,5.2434,5.2498,5.237,5.237,344300.0
2013-07-10 12:00:00,8.2,8.2,8.16,8.16,782900.0,5.237,5.237,5.2115,5.2115,782900.0
2013-07-10 12:10:00,8.16,8.19,8.16,8.18,549100.0,5.2115,5.2306,5.2115,5.2242,549100.0
2013-07-10 12:20:00,8.17,8.19,8.17,8.18,258500.0,5.2179,5.2306,5.2179,5.2242,258500.0
2013-07-10 12:30:00,8.18,8.2,8.18,8.2,303200.0,5.2242,5.237,5.2242,5.237,303200.0
2013-07-10 12:40:00,8.2,8.2,8.19,8.19,588400.0,5.237,5.237,5.2306,5.2306,588400.0
2013-07-10 12:50:00,8.19,8.22,8.19,8.21,368500.0,5.2306,5.2498,5.2306,5.2434,368500.0
2013-07-10 13:00:00,8.21,8.22,8.2,8.2,226300.0,5.2434,5.2498,5.237,5.237,226300.0
2013-07-10 13:10:00,8.2,8.22,8.2,8.2,305500.0,5.237,5.2498,5.237,5.237,305500.0
2013-07-10 13:20:00,8.2,8.21,8.2,8.2,189500.0,5.237,5.2434,5.237,5.237,189500.0
2013-07-10 13:30:00,8.2,8.22,8.2,8.21,274700.0,5.237,5.2498,5.237,5.2434,274700.0
2013-07-10 13:40:00,8.21,8.21,8.2,8.2,86100.0,5.2434,5.2434,5.237,5.237,86100.0
2013-07-10 13:50:00,8.21,8.21,8.2,8.21,187900.0,5.2434,5.2434,5.237,5.2434,187900.0
2013-07-10 14:00:00,8.21,8.26,8.2,8.22,652100.0,5.2434,5.2753,5.237,5.2498,652100.0
2013-07-10 14:10:00,8.22,8.25,8.22,8.24,322500.0,5.2498,5.269,5.2498,5.2626,322500.0
2013-07-10 14:20:00,8.24,8.25,8.21,8.23,282900.0,5.2626,5.269,5.2434,5.2562,282900.0
2013-07-10 14:30:00,8.22,8.24,8.21,8.22,371200.0,5.2498,5.2626,5.2434,5.2498,371200.0
2013-07-10 14:40:00,8.21,8.23,8.2,8.2,290100.0,5.2434,5.2562,5.237,5.237,290100.0
2013-07-10 14:50:00,8.2,8.21,8.18,8.19,492400.0,5.237,5.2434,5.2242,5.2306,492400.0
2013-07-10 15:00:00,8.19,8.2,8.19,8.19,170800.0,5.2306,5.237,5.2306,5.2306,170800.0
2013-07-10 15:10:00,8.19,8.21,8.19,8.21,319800.0,5.2306,5.2434,5.2306,5.2434,319800.0
2013-07-10 15:20:00,8.21,8.26,8.2,8.26,761400.0,5.2434,5.2753,5.237,5.2753,761400.0
2013-07-10 15:30:00,8.25,8.26,8.24,8.24,355600.0,5.269,5.2753,5.2626,5.2626,355600.0
2013-07-10 15:40:00,8.25,8.25,8.24,8.25,314400.0,5.269,5.269,5.2626,5.269,314400.0
2013-07-10 15:50:00,8.24,8.27,8.24,8.27,1028600.0,5.2626,5.2817,5.2626,5.2817,1028600.0
2013-07-11 09:30:00,8.38,8.4,8.33,8.35,618500.0,5.352,5.3648,5.32,5.3328,618500.0
2013-07-11 09:40:00,8.35,8.35,8.25,8.25,862600.0,5.3328,5.3328,5.269,5.269,862600.0
2013-07-11 09:50:00,8.25,8.27,8.21,8.21,390600.0,5.269,5.2817,5.2434,5.2434,390600.0
2013-07-11 10:00:00,8.21,8.22,8.18,8.19,424500.0,5.2434,5.2498,5.2242,5.2306,424500.0
2013-07-11 10:10:00,8.19,8.2,8.17,8.18,220400.0,5.2306,5.237,5.2179,5.2242,220400.0
2013-07-11 10:20:00,8.17,8.18,8.12,8.15,679600.0,5.2179,5.2242,5.1859,5.2051,679600.0
2013-07-11 10:30:00,8.15,8.16,8.13,8.13,236200.0,5.2051,5.2115,5.1923,5.1923,236200.0
2013-07-11 10:40:00,8.13,8.16,8.11,8.14,711000.0,5.1923,5.2115,5.1795,5.1987,711000.0
2013-07-11 10:50:00,8.14,8.18,8.14,8.16,326100.0,5.1987,5.2242,5.1987,5.2115,326100.0
2013-07-11 11:00:00,8.17,8.17,8.15,8.17,199600.0,5.2179,5.2179,5.2051,5.2179,199600.0
2013-07-11 11:10:00,8.16,8.17,8.16,8.17,90400.0,5.2115,5.2179,5.2115,5.2179,90400.0
2013-07-11 11:20:00,8.17,8.17,8.14,8.16,237900.0,5.2179,5.2179,5.1987,5.2115,237900.0
2013-07-11 11:30:00,8.15,8.16,8.14,8.14,125900.0,5.2051,5.2115,5.1987,5.1987,125900.0
2013-07-11 11:40:00,8.15,8.16,8.13,8.15,1127000.0,5.2051,5.2115,5.1923,5.2051,1127000.0
2013-07-11 11:50:00,8.16,8.16,8.15,8.16,138600.0,5.2115,5.2115,5.2051,5.2115,138600.0
2013-07-11 12:00:00,8.15,8.16,8.15,8.15,68100.0,5.2051,5.2115,5.2051,5.2051,68100.0
2013-07-11 12:10:00,8.15,8.16,8.15,8.16,45500.0,5.2051,5.2115,5.2051,5.2115,45500.0
2013-07-11 12:20:00,8.16,8.16,8.15,8.16,82000.0,5.2115,5.2115,5.2051,5.2115,82000.0
2013-07-11 12:30:00,8.15,8.16,8.15,8.15,41100.0,5.2051,5.2115,5.2051,5.2051,41100.0
2013-07-11 12:40:00,8.15,8.16,8.15,8.15,37800.0,5.2051,5.2115,5.2051,5.2051,37800.0
2013-07-11 12:50:00,8.16,8.16,8.15,8.15,75900.0,5.2115,5.2115,5.2051,5.2051,75900.0
2013-07-11 13:00:00,8.16,8.16,8.14,8.16,219200.0,5.2115,5.2115,5.1987,5.2115,219200.0
2013-07-11 13:10:00,8.16,8.16,8.15,8.16,54200.0,5.2115,5.2115,5.2051,5.2115,54200.0
2013-07-11 13:20:00,8.16,8.18,8.15,8.18,262600.0,5.2115,5.2242,5.2051,5.2242,262600.0
2013-07-11 13:30:00,8.18,8.19,8.17,8.19,343500.0,5.2242,5.2306,5.2179,5.2306,343500.0
2013-07-11 13:40:00,8.19,8.19,8.17,8.19,120800.0,5.2306,5.2306,5.2179,5.2306,120800.0
2013-07-11 13:50:00,8.19,8.19,8.18,8.19,65300.0,5.2306,5.2306,5.2242,5.2306,65300.0
2013-07-11 14:00:00,8.19,8.19,8.18,8.18,141400.0,5.2306,5.2306,5.2242,5.2242,141400.0
2013-07-11 14:10:00,8.19,8.19,8.18,8.18,80200.0,5.2306,5.2306,5.2242,5.2242,80200.0
2013-07-11 14:20:00,8.18,8.23,8.18,8.2,660400.0,5.2242,5.2562,5.2242,5.237,660400.0
2013-07-11 14:30:00,8.2,8.22,8.19,8.21,287700.0,5.237,5.2498,5.2306,5.2434,287700.0
2013-07-11 14:40:00,8.21,8.21,8.18,8.19,236100.0,5.2434,5.2434,5.2242,5.2306,236100.0
2013-07-11 14:50:00,8.19,8.19,8.17,8.19,198300.0,5.2306,5.2306,5.2179,5.2306,198300.0
2013-07-11 15:00:00,8.19,8.19,8.18,8.19,141400.0,5.2306,5.2306,5.2242,5.2306,141400.0
2013-07-11 15:10:00,8.18,8.19,8.17,8.18,302200.0,5.2242,5.2306,5.2179,5.2242,302200.0
2013-07-11 15:20:00,8.18,8.2,8.18,8.2,170900.0,5.2242,5.237,5.2242,5.237,170900.0
2013-07-11 15:30:00,8.19,8.2,8.17,8.18,292200.0,5.2306,5.237,5.2179,5.2242,292200.0
2013-07-11 15:40:00,8.17,8.19,8.17,8.19,404500.0,5.2179,5.2306,5.2179,5.2306,404500.0
2013-07-11 15:50:00,8.19,8.19,8.17,8.18,668800.0,5.2306,5.2306,5.2179,5.2242,668800.0
2013-07-12 09:30:00,8.19,8.22,8.18,8.2,483100.0,5.2306,5.2498,5.2242,5.237,483100.0
2013-07-12 09:40:00,8.2,8.22,8.18,8.22,130500.0,5.237,5.2498,5.2242,5.2498,130500.0
2013-07-12 09:50:00,8.21,8.23,8.18,8.19,166500.0,5.2434,5.2562,5.2242,5.2306,166500.0
2013-07-12 10:00:00,8.19,8.2,8.16,8.18,214200.0,5.2306,5.237,5.2115,5.2242,214200.0
2013-07-12 10:10:00,8.18,8.2,8.16,8.2,112100.0,5.2242,5.237,5.2115,5.237,112100.0
2013-07-12 10:20:00,8.2,8.23,8.19,8.21,318500.0,5.237,5.2562,5.2306,5.2434,318500.0
2013-07-12 10:30:00,8.21,8.22,8.21,8.22,34100.0,5.2434,5.2498,5.2434,5.2498,34100.0
2013-07-12 10:40:00,8.21,8.24,8.2,8.22,587100.0,5.2434,5.2626,5.237,5.2498,587100.0
2013-07-12 10:50:00,8.22,8.23,8.22,8.23,99900.0,5.2498,5.2562,5.2498,5.2562,99900.0
2013-07-12 11:00:00,8.23,8.24,8.22,8.24,447600.0,5.2562,5.2626,5.2498,5.2626,447600.0
2013-07-12 11:10:00,8.24,8.25,8.23,8.24,198900.0,5.2626,5.269,5.2562,5.2626,198900.0
2013-07-12 11:20:00,8.24,8.25,8.21,8.21,206500.0,5.2626,5.269,5.2434,5.2434,206500.0
2013-07-12 11:30:00,8.21,8.22,8.21,8.21,33500.0,5.2434,5.2498,5.2434,5.2434,33500.0
2013-07-12 11:40:00,8.21,8.22,8.21,8.21,38300.0,5.2434,5.2498,5.2434,5.2434,38300.0
2013-07-12 11:50:00,8.21,8.22,8.2,8.2,119900.0,5.2434,5.2498,5.237,5.237,119900.0
2013-07-12 12:00:00,8.2,8.21,8.19,8.21,72700.0,5.237,5.2434,5.2306,5.2434,72700.0
2013-07-12 12:10:00,8.21,8.21,8.2,8.21,32000.0,5.2434,5.2434,5.237,5.2434,32000.0
2013-07-12 12:20:00,8.21,8.21,8.2,8.21,55600.0,5.2434,5.2434,5.237,5.2434,55600.0
2013-07-12 12:30:00,8.2,8.22,8.2,8.22,175300.0,5.237,5.2498,5.237,5.2498,175300.0
2013-07-12 12:40:00,8.22,8.24,8.22,8.24,183300.0,5.2498,5.2626,5.2498,5.2626,183300.0
2013-07-12 12:50:00,8.24,8.25,8.23,8.25,143600.0,5.2626,5.269,5.2562,5.269,143600.0
2013-07-12 13:00:00,8.25,8.25,8.23,8.24,222800.0,5.269,5.269,5.2562,5.2626,222800.0
2013-07-12 13:10:00,8.24,8.26,8.24,8.26,83900.0,5.2626,5.2753,5.2626,5.2753,83900.0
2013-07-12 13:20:00,8.26,8.27,8.25,8.27,206500.0,5.2753,5.2817,5.269,5.2817,206500.0
2013-07-12 13:30:00,8.27,8.27,8.26,8.27,70000.0,5.2817,5.2817,5.2753,5.2817,70000.0
2013-07-12 13:40:00,8.27,8.29,8.26,8.29,179300.0,5.2817,5.2945,5.2753,5.2945,179300.0
2013-07-12 13:50:00,8.29,8.31,8.29,8.3,304100.0,5.2945,5.3073,5.2945,5.3009,304100.0
2013-07-12 14:00:00,8.31,8.31,8.3,8.3,247500.0,5.3073,5.3073,5.3009,5.3009,247500.0
2013-07-12 14:10:00,8.3,8.31,8.28,8.29,380900.0,5.3009,5.3073,5.2881,5.2945,380900.0
2013-07-12 14:20:00,8.29,8.31,8.29,8.3,214000.0,5.2945,5.3073,5.2945,5.3009,214000.0
2013-07-12 14:30:00,8.3,8.31,8.28,8.28,213200.0,5.3009,5.3073,5.2881,5.2881,213200.0
2013-07-12 14:40:00,8.28,8.29,8.28,8.29,552200.0,5.2881,5.2945,5.2881,5.2945,552200.0
2013-07-12 14:50:00,8.29,8.29,8.28,8.29,46400.0,5.2945,5.2945,5.2881,5.2945,46400.0
2013-07-12 15:00:00,8.29,8.29,8.28,8.29,53200.0,5.2945,5.2945,5.2881,5.2945,53200.0
2013-07-12 15:10:00,8.29,8.29,8.28,8.29,172500.0,5.2945,5.2945,5.2881,5.2945,172500.0
2013-07-12 15:20:00,8.29,8.3,8.28,8.3,154900.0,5.2945,5.3009,5.2881,5.3009,154900.0
2013-07-12 15:30:00,8.29,8.3,8.29,8.29,118500.0,5.2945,5.3009,5.2945,5.2945,118500.0
2013-07-12 15:40:00,8.3,8.31,8.29,8.31,333500.0,5.3009,5.3073,5.2945,5.3073,333500.0
2013-07-12 15:50:00,8.3,8.33,8.3,8.33,779500.0,5.3009,5.32,5.3009,5.32,779500.0
2013-07-15 09:30:00,8.38,8.39,8.35,8.37,454300.0,5.352,5.3584,5.3328,5.3456,454300.0
2013-07-15 09:40:00,8.36,8.37,8.33,8.34,436300.0,5.3392,5.3456,5.32,5.3264,436300.0
2013-07-15 09:50:00,8.34,8.36,8.34,8.35,331300.0,5.3264,5.3392,5.3264,5.3328,331300.0
2013-07-15 10:00:00,8.35,8.35,8.34,8.35,94600.0,5.3328,5.3328,5.3264,5.3328,94600.0
2013-07-15 10:10:00,8.35,8.37,8.34,8.37,285500.0,5.3328,5.3456,5.3264,5.3456,285500.0
2013-07-15 10:20:00,8.37,8.37,8.34,8.35,123500.0,5.3456,5.3456,5.3264,5.3328,123500.0
2013-07-15 10:30:00,8.34,8.35,8.32,8.33,116500.0,5.3264,5.3328,5.3137,5.32,116500.0
2013-07-15 10:40:00,8.33,8.33,8.32,8.33,108900.0,5.32,5.32,5.3137,5.32,108900.0
2013-07-15 10:50:00,8.33,8.34,8.32,8.33,132400.0,5.32,5.3264,5.3137,5.32,132400.0
2013-07-15 11:00:00,8.34,8.35,8.34,8.35,140300.0,5.3264,5.3328,5.3264,5.3328,140300.0
2013-07-15 11:10:00,8.35,8.38,8.34,8.37,268300.0,5.3328,5.352,5.3264,5.3456,268300.0
2013-07-15 11:20:00,8.37,8.38,8.37,8.38,121400.0,5.3456,5.352,5.3456,5.352,121400.0
2013-07-15 11:30:00,8.38,8.39,8.38,8.38,88300.0,5.352,5.3584,5.352,5.352,88300.0
2013-07-15 11:40:00,8.39,8.4,8.38,8.39,151400.0,5.3584,5.3648,5.352,5.3584,151400.0
2013-07-15 11:50:00,8.39,8.41,8.39,8.4,210000.0,5.3584,5.3711,5.3584,5.3648,210000.0
2013-07-15 12:00:00,8.41,8.43,8.4,8.42,263700.0,5.3711,5.3839,5.3648,5.3775,263700.0
2013-07-15 12:10:00,8.41,8.42,8.4,8.42,180100.0,5.3711,5.3775,5.3648,5.3775,180100.0
2013-07-15 12:20:00,8.42,8.42,8.41,8.42,44100.0,5.3775,5.3775,5.3711,5.3775,44100.0
2013-07-15 12:30:00,8.42,8.43,8.41,8.42,171300.0,5.3775,5.3839,5.3711,5.3775,171300.0
2013-07-15 12:40:00,8.42,8.42,8.38,8.38,183600.0,5.3775,5.3775,5.352,5.352,183600.0
2013-07-15 12:50:00,8.38,8.39,8.38,8.39,67300.0,5.352,5.3584,5.352,5.3584,67300.0
2013-07-15 13:00:00,8.39,8.39,8.38,8.38,41700.0,5.3584,5.3584,5.352,5.352,41700.0
2013-07-15 13:10:00,8.38,8.4,8.38,8.4,168300.0,5.352,5.3648,5.352,5.3648,168300.0
2013-07-15 13:20:00,8.39,8.4,8.39,8.39,61000.0,5.3584,5.3648,5.3584,5.3584,61000.0
2013-07-15 13:30:00,8.39,8.4,8.39,8.39,75100.0,5.3584,5.3648,5.3584,5.3584,75100.0
2013-07-15 13:40:00,8.4,8.4,8.39,8.39,68300.0,5.3648,5.3648,5.3584,5.3584,68300.0
2013-07-15 13:50:00,8.39,8.4,8.38,8.38,170400.0,5.3584,5.3648,5.352,5.352,170400.0
2013-07-15 14:00:00,8.38,8.38,8.37,8.37,113400.0,5.352,5.352,5.3456,5.3456,113400.0
2013-07-15 14:10:00,8.37,8.39,8.37,8.38,202700.0,5.3456,5.3584,5.3456,5.352,202700.0
2013-07-15 14:20:00,8.38,8.38,8.37,8.38,49100.0,5.352,5.352,5.3456,5.352,49100.0
2013-07-15 14:30:00,8.38,8.4,8.37,8.4,351800.0,5.352,5.3648,5.3456,5.3648,351800.0
2013-07-15 14:40:00,8.4,8.4,8.38,8.39,253100.0,5.3648,5.3648,5.352,5.3584,253100.0
2013-07-15 14:50:00,8.38,8.4,8.38,8.39,78800.0,5.352,5.3648,5.352,5.3584,78800.0
2013-07-15 15:00:00,8.39,8.4,8.38,8.38,223600.0,5.3584,5.3648,5.352,5.352,223600.0
2013-07-15 15:10:00,8.38,8.39,8.37,8.38,321200.0,5.352,5.3584,5.3456,5.352,321200.0
2013-07-15 15:20:00,8.38,8.39,8.38,8.38,79700.0,5.352,5.3584,5.352,5.352,79700.0
2013-07-15 15:30:00,8.38,8.39,8.37,8.38,133000.0,5.352,5.3584,5.3456,5.352,133000.0
2013-07-15 15:40:00,8.37,8.38,8.36,8.37,134200.0,5.3456,5.352,5.3392,5.3456,134200.0
2013-07-15 15:50:00,8.37,8.37,8.36,8.37,709900.0,5.3456,5.3456,5.3392,5.3456,709900.0
2013-07-16 09:30:00,8.38,8.41,8.35,8.37,373600.0,5.352,5.3711,5.3328,5.3456,373600.0
2013-07-16 09:40:00,8.37,8.39,8.37,8.38,124200.0,5.3456,5.3584,5.3456,5.352,124200.0
2013-07-16 09:50:00,8.38,8.38,8.33,8.33,227000.0,5.352,5.352,5.32,5.32,227000.0
2013-07-16 10:00:00,8.34,8.35,8.33,8.35,135500.0,5.3264,5.3328,5.32,5.3328,135500.0
2013-07-16 10:10:00,8.35,8.35,8.31,8.32,199700.0,5.3328,5.3328,5.3073,5.3137,199700.0
2013-07-16 10:20:00,8.32,8.32,8.29,8.3,332700.0,5.3137,5.3137,5.2945,5.3009,332700.0
2013-07-16 10:30:00,8.3,8.3,8.27,8.28,410200.0,5.3009,5.3009,5.2817,5.2881,410200.0
2013-07-16 10:40:00,8.29,8.3,8.27,8.28,460000.0,5.2945,5.3009,5.2817,5.2881,460000.0
2013-07-16 10:50:00,8.28,8.28,8.25,8.26,196200.0,5.2881,5.2881,5.269,5.2753,196200.0
2013-07-16 11:00:00,8.26,8.26,8.25,8.26,61600.0,5.2753,5.2753,5.269,5.2753,61600.0
2013-07-16 11:10:00,8.25,8.26,8.23,8.24,218700.0,5.269,5.2753,5.2562,5.2626,218700.0
2013-07-16 11:20:00,8.23,8.24,8.19,8.19,294700.0,5.2562,5.2626,5.2306,5.2306,294700.0
2013-07-16 11:30:00,8.19,8.2,8.17,8.2,595300.0,5.2306,5.237,5.2179,5.237,595300.0
2013-07-16 11:40:00,8.2,8.21,8.19,8.21,314900.0,5.237,5.2434,5.2306,5.2434,314900.0
2013-07-16 11:50:00,8.21,8.25,8.2,8.25,255100.0,5.2434,5.269,5.237,5.269,255100.0
2013-07-16 12:00:00,8.25,8.26,8.24,8.26,133700.0,5.269,5.2753,5.2626,5.2753,133700.0
2013-07-16 12:10:00,8.26,8.27,8.25,8.26,919000.0,5.2753,5.2817,5.269,5.2753,919000.0
2013-07-16 12:20:00,8.26,8.27,8.25,8.27,300600.0,5.2753,5.2817,5.269,5.2817,300600.0
2013-07-16 12:30:00,8.27,8.27,8.25,8.27,144700.0,5.2817,5.2817,5.269,5.2817,144700.0
2013-07-16 12:40:00,8.27,8.27,8.25,8.25,118500.0,5.2817,5.2817,5.269,5.269,118500.0
2013-07-16 12:50:00,8.25,8.26,8.24,8.24,118500.0,5.269,5.2753,5.2626,5.2626,118500.0
2013-07-16 13:00:00,8.24,8.25,8.24,8.25,85600.0,5.2626,5.269,5.2626,5.269,85600.0
2013-07-16 13:10:00,8.25,8.25,8.23,8.25,223100.0,5.269,5.269,5.2562,5.269,223100.0
2013-07-16 13:20:00,8.25,8.25,8.23,8.23,117500.0,5.269,5.269,5.2562,5.2562,117500.0
2013-07-16 13:30:00,8.24,8.26,8.23,8.25,110100.0,5.2626,5.2753,5.2562,5.269,110100.0
2013-07-16 13:40:00,8.26,8.27,8.25,8.26,164100.0,5.2753,5.2817,5.269,5.2753,164100.0
2013-07-16 13:50:00,8.26,8.27,8.24,8.26,541400.0,5.2753,5.2817,5.2626,5.2753,541400.0
2013-07-16 14:00:00,8.26,8.26,8.24,8.25,453700.0,5.2753,5.2753,5.2626,5.269,453700.0
2013-07-16 14:10:00,8.25,8.29,8.25,8.28,694300.0,5.269,5.2945,5.269,5.2881,694300.0
2013-07-16 14:20:00,8.28,8.29,8.27,8.27,136900.0,5.2881,5.2945,5.2817,5.2817,136900.0
2013-07-16 14:30:00,8.27,8.28,8.26,8.27,132700.0,5.2817,5.2881,5.2753,5.2817,132700.0
2013-07-16 14:40:00,8.27,8.28,8.26,8.28,153800.0,5.2817,5.2881,5.2753,5.2881,153800.0
2013-07-16 14:50:00,8.28,8.28,8.27,8.27,92600.0,5.2881,5.2881,5.2817,5.2817,92600.0
2013-07-16 15:00:00,8.27,8.28,8.25,8.25,225200.0,5.2817,5.2881,5.269,5.269,225200.0
2013-07-16 15:10:00,8.25,8.26,8.23,8.24,203900.0,5.269,5.2753,5.2562,5.2626,203900.0
2013-07-16 15:20:00,8.24,8.26,8.23,8.25,228100.0,5.2626,5.2753,5.2562,5.269,228100.0
2013-07-16 15:30:00,8.26,8.26,8.24,8.24,157400.0,5.2753,5.2753,5.2626,5.2626,157400.0
2013-07-16 15:40:00,8.24,8.28,8.23,8.27,560000.0,5.2626,5.2881,5.2562,5.2817,560000.0
2013-07-16 15:50:00,8.28,8.28,8.25,8.26,683000.0,5.2881,5.2881,5.269,5.2753,683000.0
2013-07-17 09:30:00,8.31,8.31,8.26,8.29,452700.0,5.3073,5.3073,5.2753,5.2945,452700.0
2013-07-17 09:40:00,8.29,8.3,8.28,8.29,182400.0,5.2945,5.3009,5.2881,5.2945,182400.0
2013-07-17 09:50:00,8.29,8.31,8.28,8.29,421100.0,5.2945,5.3073,5.2881,5.2945,421100.0
2013-07-17 10:00:00,8.3,8.32,8.3,8.31,132000.0,5.3009,5.3137,5.3009,5.3073,132000.0
2013-07-17 10:10:00,8.32,8.35,8.31,8.35,321300.0,5.3137,5.3328,5.3073,5.3328,321300.0
2013-07-17 10:20:00,8.35,8.35,8.33,8.33,80300.0,5.3328,5.3328,5.32,5.32,80300.0
2013-07-17 10:30:00,8.33,8.34,8.3,8.31,477400.0,5.32,5.3264,5.3009,5.3073,477400.0
2013-07-17 10:40:00,8.32,8.32,8.27,8.28,476500.0,5.3137,5.3137,5.2817,5.2881,476500.0
2013-07-17 10:50:00,8.28,8.29,8.27,8.29,105400.0,5.2881,5.2945,5.2817,5.2945,105400.0
2013-07-17 11:00:00,8.3,8.3,8.29,8.3,39900.0,5.3009,5.3009,5.2945,5.3009,39900.0
2013-07-17 11:10:00,8.3,8.31,8.29,8.31,120800.0,5.3009,5.3073,5.2945,5.3073,120800.0
2013-07-17 11:20:00,8.31,8.31,8.3,8.3,33500.0,5.3073,5.3073,5.3009,5.3009,33500.0
2013-07-17 11:30:00,8.3,8.31,8.28,8.29,219000.0,5.3009,5.3073,5.2881,5.2945,219000.0
2013-07-17 11:40:00,8.3,8.3,8.29,8.3,20900.0,5.3009,5.3009,5.2945,5.3009,20900.0
2013-07-17 11:50:00,8.29,8.3,8.27,8.27,546300.0,5.2945,5.3009,5.2817,5.2817,546300.0
2013-07-17 12:00:00,8.28,8.28,8.26,8.26,246900.0,5.2881,5.2881,5.2753,5.2753,246900.0
2013-07-17 12:10:00,8.26,8.27,8.26,8.27,116300.0,5.2753,5.2817,5.2753,5.2817,116300.0
2013-07-17 12:20:00,8.27,8.27,8.26,8.27,123800.0,5.2817,5.2817,5.2753,5.2817,123800.0
2013-07-17 12:30:00,8.27,8.27,8.26,8.27,46400.0,5.2817,5.2817,5.2753,5.2817,46400.0
2013-07-17 12:40:00,8.27,8.29,8.26,8.29,116800.0,5.2817,5.2945,5.2753,5.2945,116800.0
2013-07-17 12:50:00,8.29,8.29,8.28,8.29,26600.0,5.2945,5.2945,5.2881,5.2945,26600.0
2013-07-17 13:00:00,8.29,8.31,8.28,8.3,106200.0,5.2945,5.3073,5.2881,5.3009,106200.0
2013-07-17 13:10:00,8.3,8.31,8.3,8.31,25300.0,5.3009,5.3073,5.3009,5.3073,25300.0
2013-07-17 13:20:00,8.31,8.31,8.3,8.31,80500.0,5.3073,5.3073,5.3009,5.3073,80500.0
2013-07-17 13:30:00,8.31,8.31,8.3,8.3,47100.0,5.3073,5.3073,5.3009,5.3009,47100.0
2013-07-17 13:40:00,8.3,8.31,8.3,8.31,37200.0,5.3009,5.3073,5.3009,5.3073,37200.0
2013-07-17 13:50:00,8.3,8.32,8.3,8.32,68800.0,5.3009,5.3137,5.3009,5.3137,68800.0
2013-07-17 14:00:00,8.32,8.33,8.31,8.32,180100.0,5.3137,5.32,5.3073,5.3137,180100.0
2013-07-17 14:10:00,8.32,8.32,8.3,8.3,166400.0,5.3137,5.3137,5.3009,5.3009,166400.0
2013-07-17 14:20:00,8.3,8.32,8.3,8.3,209000.0,5.3009,5.3137,5.3009,5.3009,209000.0
2013-07-17 14:30:00,8.3,8.31,8.29,8.3,178500.0,5.3009,5.3073,5.2945,5.3009,178500.0
2013-07-17 14:40:00,8.3,8.31,8.3,8.3,45700.0,5.3009,5.3073,5.3009,5.3009,45700.0
2013-07-17 14:50:00,8.3,8.31,8.28,8.29,367300.0,5.3009,5.3073,5.2881,5.2945,367300.0
2013-07-17 15:00:00,8.29,8.3,8.29,8.29,40000.0,5.2945,5.3009,5.2945,5.2945,40000.0
2013-07-17 15:10:00,8.29,8.3,8.28,8.29,120000.0,5.2945,5.3009,5.2881,5.2945,120000.0
2013-07-17 15:20:00,8.29,8.3,8.28,8.29,125400.0,5.2945,5.3009,5.2881,5.2945,125400.0
2013-07-17 15:30:00,8.29,8.29,8.28,8.29,142300.0,5.2945,5.2945,5.2881,5.2945,142300.0
2013-07-17 15:40:00,8.29,8.29,8.28,8.28,251700.0,5.2945,5.2945,5.2881,5.2881,251700.0
2013-07-17 15:50:00,8.29,8.29,8.25,8.25,1128800.0,5.2945,5.2945,5.269,5.269,1128800.0
2013-07-18 09:30:00,8.17,8.19,8.12,8.14,1360800.0,5.2179,5.2306,5.1859,5.1987,1360800.0
2013-07-18 09:40:00,8.15,8.34,8.14,8.31,1360300.0,5.2051,5.3264,5.1987,5.3073,1360300.0
2013-07-18 09:50:00,8.31,8.35,8.31,8.35,387100.0,5.3073,5.3328,5.3073,5.3328,387100.0
2013-07-18 10:00:00,8.35,8.42,8.35,8.39,777800.0,5.3328,5.3775,5.3328,5.3584,777800.0
2013-07-18 10:10:00,8.39,8.4,8.37,8.38,133500.0,5.3584,5.3648,5.3456,5.352,133500.0
2013-07-18 10:20:00,8.38,8.42,8.38,8.41,543000.0,5.352,5.3775,5.352,5.3711,543000.0
2013-07-18 10:30:00,8.41,8.41,8.4,8.41,429800.0,5.3711,5.3711,5.3648,5.3711,429800.0
2013-07-18 10:40:00,8.4,8.42,8.39,8.41,775000.0,5.3648,5.3775,5.3584,5.3711,775000.0
2013-07-18 10:50:00,8.41,8.49,8.41,8.47,833400.0,5.3711,5.4222,5.3711,5.4095,833400.0
2013-07-18 11:00:00,8.47,8.48,8.39,8.39,1092600.0,5.4095,5.4158,5.3584,5.3584,1092600.0
2013-07-18 11:10:00,8.4,8.42,8.39,8.41,551000.0,5.3648,5.3775,5.3584,5.3711,551000.0
2013-07-18 11:20:00,8.4,8.42,8.4,8.42,1272000.0,5.3648,5.3775,5.3648,5.3775,1272000.0
2013-07-18 11:30:00,8.42,8.42,8.4,8.4,397600.0,5.3775,5.3775,5.3648,5.3648,397600.0
2013-07-18 11:40:00,8.4,8.41,8.35,8.36,745000.0,5.3648,5.3711,5.3328,5.3392,745000.0
2013-07-18 11:50:00,8.35,8.38,8.35,8.35,237200.0,5.3328,5.352,5.3328,5.3328,237200.0
2013-07-18 12:00:00,8.36,8.38,8.34,8.37,370900.0,5.3392,5.352,5.3264,5.3456,370900.0
2013-07-18 12:10:00,8.37,8.38,8.36,8.36,152500.0,5.3456,5.352,5.3392,5.3392,152500.0
2013-07-18 12:20:00,8.37,8.37,8.35,8.36,159600.0,5.3456,5.3456,5.3328,5.3392,159600.0
2013-07-18 12:30:00,8.36,8.38,8.35,8.37,154900.0,5.3392,5.352,5.3328,5.3456,154900.0
2013-07-18 12:40:00,8.38,8.38,8.37,8.38,54400.0,5.352,5.352,5.3456,5.352,54400.0
2013-07-18 12:50:00,8.37,8.38,8.36,8.36,181800.0,5.3456,5.352,5.3392,5.3392,181800.0
2013-07-18 13:00:00,8.36,8.37,8.36,8.36,194100.0,5.3392,5.3456,5.3392,5.3392,194100.0
2013-07-18 13:10:00,8.36,8.37,8.34,8.35,201200.0,5.3392,5.3456,5.3264,5.3328,201200.0
2013-07-18 13:20:00,8.34,8.37,8.34,8.37,185300.0,5.3264,5.3456,5.3264,5.3456,185300.0
2013-07-18 13:30:00,8.36,8.37,8.36,8.37,38900.0,5.3392,5.3456,5.3392,5.3456,38900.0
2013-07-18 13:40:00,8.36,8.37,8.36,8.36,37900.0,5.3392,5.3456,5.3392,5.3392,37900.0
2013-07-18 13:50:00,8.37,8.38,8.36,8.37,144700.0,5.3456,5.352,5.3392,5.3456,144700.0
2013-07-18 14:00:00,8.38,8.38,8.37,8.38,70900.0,5.352,5.352,5.3456,5.352,70900.0
2013-07-18 14:10:00,8.37,8.4,8.37,8.39,195000.0,5.3456,5.3648,5.3456,5.3584,195000.0
2013-07-18 14:20:00,8.39,8.4,8.39,8.4,63600.0,5.3584,5.3648,5.3584,5.3648,63600.0
2013-07-18 14:30:00,8.4,8.4,8.39,8.39,97400.0,5.3648,5.3648,5.3584,5.3584,97400.0
2013-07-18 14:40:00,8.39,8.4,8.39,8.4,86500.0,5.3584,5.3648,5.3584,5.3648,86500.0
2013-07-18 14:50:00,8.39,8.4,8.38,8.38,370000.0,5.3584,5.3648,5.352,5.352,370000.0
2013-07-18 15:00:00,8.38,8.39,8.36,8.36,277100.0,5.352,5.3584,5.3392,5.3392,277100.0
2013-07-18 15:10:00,8.36,8.38,8.36,8.38,171100.0,5.3392,5.352,5.3392,5.352,171100.0
2013-07-18 15:20:00,8.38,8.38,8.37,8.38,141800.0,5.352,5.352,5.3456,5.352,141800.0
2013-07-18 15:30:00,8.38,8.39,8.37,8.38,343000.0,5.352,5.3584,5.3456,5.352,343000.0
2013-07-18 15:40:00,8.38,8.39,8.38,8.38,252000.0,5.352,5.3584,5.352,5.352,252000.0
2013-07-18 15:50:00,8.38,8.4,8.37,8.39,1065000.0,5.352,5.3648,5.3456,5.3584,1065000.0
2013-07-19 09:30:00,8.37,8.42,8.32,8.34,1402500.0,5.3456,5.3775,5.3137,5.3264,1402500.0
2013-07-19 09:40:00,8.33,8.39,8.32,8.37,230900.0,5.32,5.3584,5.3137,5.3456,230900.0
2013-07-19 09:50:00,8.36,8.37,8.35,8.35,118300.0,5.3392,5.3456,5.3328,5.3328,118300.0
2013-07-19 10:00:00,8.35,8.39,8.35,8.37,275200.0,5.3328,5.3584,5.3328,5.3456,275200.0
2013-07-19 10:10:00,8.38,8.38,8.36,8.36,399700.0,5.352,5.352,5.3392,5.3392,399700.0
2013-07-19 10:20:00,8.37,8.37,8.35,8.36,278000.0,5.3456,5.3456,5.3328,5.3392,278000.0
2013-07-19 10:30:00,8.35,8.37,8.35,8.37,197100.0,5.3328,5.3456,5.3328,5.3456,197100.0
2013-07-19 10:40:00,8.37,8.37,8.36,8.36,39700.0,5.3456,5.3456,5.3392,5.3392,39700.0
2013-07-19 10:50:00,8.37,8.37,8.35,8.36,136200.0,5.3456,5.3456,5.3328,5.3392,136200.0
2013-07-19 11:00:00,8.35,8.36,8.35,8.36,66100.0,5.3328,5.3392,5.3328,5.3392,66100.0
2013-07-19 11:10:00,8.36,8.36,8.33,8.34,236400.0,5.3392,5.3392,5.32,5.3264,236400.0
2013-07-19 11:20:00,8.34,8.35,8.33,8.35,183500.0,5.3264,5.3328,5.32,5.3328,183500.0
2013-07-19 11:30:00,8.35,8.35,8.33,8.34,133000.0,5.3328,5.3328,5.32,5.3264,133000.0
2013-07-19 11:40:00,8.34,8.34,8.33,8.34,58800.0,5.3264,5.3264,5.32,5.3264,58800.0
2013-07-19 11:50:00,8.34,8.34,8.33,8.34,62400.0,5.3264,5.3264,5.32,5.3264,62400.0
2013-07-19 12:00:00,8.34,8.34,8.33,8.34,72400.0,5.3264,5.3264,5.32,5.3264,72400.0
2013-07-19 12:10:00,8.34,8.34,8.32,8.33,111500.0,5.3264,5.3264,5.3137,5.32,111500.0
2013-07-19 12:20:00,8.32,8.33,8.32,8.33,90400.0,5.3137,5.32,5.3137,5.32,90400.0
2013-07-19 12:30:00,8.33,8.33,8.32,8.33,133800.0,5.32,5.32,5.3137,5.32,133800.0
2013-07-19 12:40:00,8.33,8.35,8.33,8.35,269800.0,5.32,5.3328,5.32,5.3328,269800.0
2013-07-19 12:50:00,8.35,8.35,8.34,8.35,384700.0,5.3328,5.3328,5.3264,5.3328,384700.0
2013-07-19 13:00:00,8.35,8.35,8.34,8.35,118500.0,5.3328,5.3328,5.3264,5.3328,118500.0
2013-07-19 13:10:00,8.35,8.35,8.34,8.35,95400.0,5.3328,5.3328,5.3264,5.3328,95400.0
2013-07-19 13:20:00,8.35,8.37,8.34,8.36,485300.0,5.3328,5.3456,5.3264,5.3392,485300.0
2013-07-19 13:30:00,8.36,8.39,8.35,8.38,225900.0,5.3392,5.3584,5.3328,5.352,225900.0
2013-07-19 13:40:00,8.38,8.39,8.36,8.36,337900.0,5.352,5.3584,5.3392,5.3392,337900.0
2013-07-19 13:50:00,8.37,8.38,8.36,8.37,233800.0,5.3456,5.352,5.3392,5.3456,233800.0
2013-07-19 14:00:00,8.37,8.37,8.36,8.37,121100.0,5.3456,5.3456,5.3392,5.3456,121100.0
2013-07-19 14:10:00,8.37,8.39,8.37,8.38,183600.0,5.3456,5.3584,5.3456,5.352,183600.0
2013-07-19 14:20:00,8.39,8.39,8.37,8.38,411700.0,5.3584,5.3584,5.3456,5.352,411700.0
2013-07-19 14:30:00,8.38,8.38,8.37,8.38,77400.0,5.352,5.352,5.3456,5.352,77400.0
2013-07-19 14:40:00,8.37,8.38,8.37,8.38,70000.0,5.3456,5.352,5.3456,5.352,70000.0
2013-07-19 14:50:00,8.38,8.38,8.36,8.37,190100.0,5.352,5.352,5.3392,5.3456,190100.0
2013-07-19 15:00:00,8.36,8.37,8.35,8.37,235100.0,5.3392,5.3456,5.3328,5.3456,235100.0
2013-07-19 15:10:00,8.36,8.37,8.36,8.37,81400.0,5.3392,5.3456,5.3392,5.3456,81400.0
2013-07-19 15:20:00,8.37,8.37,8.36,8.37,120500.0,5.3456,5.3456,5.3392,5.3456,120500.0
2013-07-19 15:30:00,8.37,8.37,8.35,8.36,213800.0,5.3456,5.3456,5.3328,5.3392,213800.0
2013-07-19 15:40:00,8.36,8.37,8.35,8.37,305800.0,5.3392,5.3456,5.3328,5.3456,305800.0
2013-07-19 15:50:00,8.37,8.38,8.36,8.38,722100.0,5.3456,5.352,5.3392,5.352,722100.0
2013-07-22 09:30:00,8.44,8.44,8.39,8.44,725700.0,5.3903,5.3903,5.3584,5.3903,725700.0
2013-07-22 09:40:00,8.43,8.46,8.43,8.44,326200.0,5.3839,5.4031,5.3839,5.3903,326200.0
2013-07-22 09:50:00,8.44,8.47,8.44,8.46,170100.0,5.3903,5.4095,5.3903,5.4031,170100.0
2013-07-22 10:00:00,8.45,8.46,8.42,8.43,272400.0,5.3967,5.4031,5.3775,5.3839,272400.0
2013-07-22 10:10:00,8.43,8.46,8.42,8.45,231000.0,5.3839,5.4031,5.3775,5.3967,231000.0
2013-07-22 10:20:00,8.45,8.46,8.45,8.46,169200.0,5.3967,5.4031,5.3967,5.4031,169200.0
2013-07-22 10:30:00,8.46,8.49,8.45,8.49,428900.0,5.4031,5.4222,5.3967,5.4222,428900.0
2013-07-22 10:40:00,8.49,8.5,8.48,8.48,389600.0,5.4222,5.4286,5.4158,5.4158,389600.0
2013-07-22 10:50:00,8.48,8.49,8.46,8.47,397200.0,5.4158,5.4222,5.4031,5.4095,397200.0
2013-07-22 11:00:00,8.48,8.5,8.47,8.5,123500.0,5.4158,5.4286,5.4095,5.4286,123500.0
2013-07-22 11:10:00,8.5,8.5,8.49,8.5,99400.0,5.4286,5.4286,5.4222,5.4286,99400.0
2013-07-22 11:20:00,8.5,8.5,8.48,8.49,110700.0,5.4286,5.4286,5.4158,5.4222,110700.0
2013-07-22 11:30:00,8.48,8.51,8.48,8.5,162600.0,5.4158,5.435,5.4158,5.4286,162600.0
2013-07-22 11:40:00,8.51,8.51,8.49,8.49,146300.0,5.435,5.435,5.4222,5.4222,146300.0
2013-07-22 11:50:00,8.49,8.49,8.47,8.48,113800.0,5.4222,5.4222,5.4095,5.4158,113800.0
2013-07-22 12:00:00,8.47,8.48,8.47,8.47,47500.0,5.4095,5.4158,5.4095,5.4095,47500.0
2013-07-22 12:10:00,8.47,8.49,8.47,8.49,181300.0,5.4095,5.4222,5.4095,5.4222,181300.0
2013-07-22 12:20:00,8.49,8.49,8.48,8.49,105000.0,5.4222,5.4222,5.4158,5.4222,105000.0
2013-07-22 12:30:00,8.49,8.49,8.48,8.49,90300.0,5.4222,5.4222,5.4158,5.4222,90300.0
2013-07-22 12:40:00,8.49,8.49,8.48,8.49,32900.0,5.4222,5.4222,5.4158,5.4222,32900.0
2013-07-22 12:50:00,8.49,8.49,8.48,8.49,66800.0,5.4222,5.4222,5.4158,5.4222,66800.0
2013-07-22 13:00:00,8.49,8.49,8.48,8.49,113100.0,5.4222,5.4222,5.4158,5.4222,113100.0
2013-07-22 13:10:00,8.49,8.5,8.47,8.47,236200.0,5.4222,5.4286,5.4095,5.4095,236200.0
2013-07-22 13:20:00,8.47,8.48,8.47,8.48,61100.0,5.4095,5.4158,5.4095,5.4158,61100.0
2013-07-22 13:30:00,8.47,8.49,8.47,8.49,98700.0,5.4095,5.4222,5.4095,5.4222,98700.0
2013-07-22 13:40:00,8.48,8.49,8.47,8.47,74300.0,5.4158,5.4222,5.4095,5.4095,74300.0
2013-07-22 13:50:00,8.47,8.48,8.47,8.47,40800.0,5.4095,5.4158,5.4095,5.4095,40800.0
2013-07-22 14:00:00,8.47,8.48,8.47,8.47,88700.0,5.4095,5.4158,5.4095,5.4095,88700.0
2013-07-22 14:10:00,8.47,8.49,8.47,8.49,81900.0,5.4095,5.4222,5.4095,5.4222,81900.0
2013-07-22 14:20:00,8.49,8.49,8.48,8.49,42700.0,5.4222,5.4222,5.4158,5.4222,42700.0
2013-07-22 14:30:00,8.49,8.49,8.48,8.49,36600.0,5.4222,5.4222,5.4158,5.4222,36600.0
2013-07-22 14:40:00,8.49,8.5,8.48,8.49,78800.0,5.4222,5.4286,5.4158,5.4222,78800.0
2013-07-22 14:50:00,8.49,8.51,8.48,8.51,409400.0,5.4222,5.435,5.4158,5.435,409400.0
2013-07-22 15:00:00,8.51,8.51,8.5,8.5,214700.0,5.435,5.435,5.4286,5.4286,214700.0
2013-07-22 15:10:00,8.5,8.51,8.5,8.51,274700.0,5.4286,5.435,5.4286,5.435,274700.0
2013-07-22 15:20:00,8.51,8.51,8.5,8.51,103100.0,5.435,5.435,5.4286,5.435,103100.0
2013-07-22 15:30:00,8.51,8.52,8.5,8.51,244000.0,5.435,5.4414,5.4286,5.435,244000.0
2013-07-22 15:40:00,8.5,8.51,8.5,8.51,68200.0,5.4286,5.435,5.4286,5.435,68200.0
2013-07-22 15:50:00,8.51,8.53,8.5,8.53,831900.0,5.435,5.4478,5.4286,5.4478,831900.0
2013-07-23 09:30:00,8.56,8.56,8.5,8.53,507100.0,5.4669,5.4669,5.4286,5.4478,507100.0
2013-07-23 09:40:00,8.53,8.53,8.46,8.47,764700.0,5.4478,5.4478,5.4031,5.4095,764700.0
2013-07-23 09:50:00,8.47,8.48,8.45,8.47,191500.0,5.4095,5.4158,5.3967,5.4095,191500.0
2013-07-23 10:00:00,8.47,8.48,8.45,8.46,139000.0,5.4095,5.4158,5.3967,5.4031,139000.0
2013-07-23 10:10:00,8.45,8.47,8.45,8.47,264600.0,5.3967,5.4095,5.3967,5.4095,264600.0
2013-07-23 10:20:00,8.47,8.49,8.45,8.47,361700.0,5.4095,5.4222,5.3967,5.4095,361700.0
2013-07-23 10:30:00,8.48,8.48,8.46,8.47,372500.0,5.4158,5.4158,5.4031,5.4095,372500.0
2013-07-23 10:40:00,8.48,8.48,8.46,8.47,69900.0,5.4158,5.4158,5.4031,5.4095,69900.0
2013-07-23 10:50:00,8.47,8.47,8.46,8.46,90500.0,5.4095,5.4095,5.4031,5.4031,90500.0
2013-07-23 11:00:00,8.47,8.47,8.46,8.46,82100.0,5.4095,5.4095,5.4031,5.4031,82100.0
2013-07-23 11:10:00,8.47,8.47,8.46,8.46,46400.0,5.4095,5.4095,5.4031,5.4031,46400.0
2013-07-23 11:20:00,8.47,8.5,8.46,8.5,360500.0,5.4095,5.4286,5.4031,5.4286,360500.0
2013-07-23 11:30:00,8.5,8.5,8.49,8.5,68200.0,5.4286,5.4286,5.4222,5.4286,68200.0
2013-07-23 11:40:00,8.5,8.53,8.5,8.53,125200.0,5.4286,5.4478,5.4286,5.4478,125200.0
2013-07-23 11:50:00,8.53,8.53,8.52,8.53,71600.0,5.4478,5.4478,5.4414,5.4478,71600.0
2013-07-23 12:00:00,8.52,8.54,8.52,8.54,132600.0,5.4414,5.4542,5.4414,5.4542,132600.0
2013-07-23 12:10:00,8.54,8.54,8.53,8.54,399500.0,5.4542,5.4542,5.4478,5.4542,399500.0
2013-07-23 12:20:00,8.54,8.54,8.53,8.54,49400.0,5.4542,5.4542,5.4478,5.4542,49400.0
2013-07-23 12:30:00,8.53,8.53,8.5,8.5,130900.0,5.4478,5.4478,5.4286,5.4286,130900.0
2013-07-23 12:40:00,8.5,8.51,8.5,8.5,39100.0,5.4286,5.435,5.4286,5.4286,39100.0
2013-07-23 12:50:00,8.5,8.51,8.49,8.5,73900.0,5.4286,5.435,5.4222,5.4286,73900.0
2013-07-23 13:00:00,8.49,8.53,8.49,8.52,184200.0,5.4222,5.4478,5.4222,5.4414,184200.0
2013-07-23 13:10:00,8.53,8.53,8.51,8.52,128700.0,5.4478,5.4478,5.435,5.4414,128700.0
2013-07-23 13:20:00,8.52,8.52,8.51,8.52,34500.0,5.4414,5.4414,5.435,5.4414,34500.0
2013-07-23 13:30:00,8.51,8.52,8.51,8.52,22000.0,5.435,5.4414,5.435,5.4414,22000.0
2013-07-23 13:40:00,8.51,8.52,8.49,8.49,1244000.0,5.435,5.4414,5.4222,5.4222,1244000.0
2013-07-23 13:50:00,8.5,8.5,8.49,8.49,47600.0,5.4286,5.4286,5.4222,5.4222,47600.0
2013-07-23 14:00:00,8.5,8.51,8.49,8.51,139100.0,5.4286,5.435,5.4222,5.435,139100.0
2013-07-23 14:10:00,8.51,8.51,8.49,8.5,116300.0,5.435,5.435,5.4222,5.4286,116300.0
2013-07-23 14:20:00,8.5,8.5,8.49,8.5,57800.0,5.4286,5.4286,5.4222,5.4286,57800.0
2013-07-23 14:30:00,8.5,8.51,8.49,8.51,134600.0,5.4286,5.435,5.4222,5.435,134600.0
2013-07-23 14:40:00,8.51,8.53,8.5,8.52,260200.0,5.435,5.4478,5.4286,5.4414,260200.0
2013-07-23 14:50:00,8.52,8.54,8.52,8.53,340600.0,5.4414,5.4542,5.4414,5.4478,340600.0
2013-07-23 15:00:00,8.53,8.54,8.52,8.54,89400.0,5.4478,5.4542,5.4414,5.4542,89400.0
2013-07-23 15:10:00,8.54,8.54,8.53,8.53,207700.0,5.4542,5.4542,5.4478,5.4478,207700.0
2013-07-23 15:20:00,8.52,8.53,8.52,8.52,47900.0,5.4414,5.4478,5.4414,5.4414,47900.0
2013-07-23 15:30:00,8.53,8.53,8.49,8.5,550400.0,5.4478,5.4478,5.4222,5.4286,550400.0
2013-07-23 15:40:00,8.49,8.5,8.47,8.47,255900.0,5.4222,5.4286,5.4095,5.4095,255900.0
2013-07-23 15:50:00,8.47,8.48,8.45,8.46,1105400.0,5.4095,5.4158,5.3967,5.4031,1105400.0
2013-07-24 09:30:00,8.5,8.5,8.42,8.49,411600.0,5.4286,5.4286,5.3775,5.4222,411600.0
2013-07-24 09:40:00,8.49,8.55,8.48,8.54,368700.0,5.4222,5.4606,5.4158,5.4542,368700.0
2013-07-24 09:50:00,8.53,8.54,8.49,8.51,413000.0,5.4478,5.4542,5.4222,5.435,413000.0
2013-07-24 10:00:00,8.5,8.53,8.5,8.51,395100.0,5.4286,5.4478,5.4286,5.435,395100.0
2013-07-24 10:10:00,8.52,8.52,8.5,8.52,326200.0,5.4414,5.4414,5.4286,5.4414,326200.0
2013-07-24 10:20:00,8.52,8.52,8.48,8.5,466200.0,5.4414,5.4414,5.4158,5.4286,466200.0
2013-07-24 10:30:00,8.5,8.52,8.47,8.52,1198800.0,5.4286,5.4414,5.4095,5.4414,1198800.0
2013-07-24 10:40:00,8.51,8.52,8.49,8.49,304800.0,5.435,5.4414,5.4222,5.4222,304800.0
2013-07-24 10:50:00,8.49,8.52,8.49,8.52,751100.0,5.4222,5.4414,5.4222,5.4414,751100.0
2013-07-24 11:00:00,8.52,8.54,8.5,8.53,407700.0,5.4414,5.4542,5.4286,5.4478,407700.0
2013-07-24 11:10:00,8.53,8.55,8.53,8.54,525700.0,5.4478,5.4606,5.4478,5.4542,525700.0
2013-07-24 11:20:00,8.54,8.55,8.54,8.55,566700.0,5.4542,5.4606,5.4542,5.4606,566700.0
2013-07-24 11:30:00,8.55,8.59,8.55,8.58,533700.0,5.4606,5.4861,5.4606,5.4797,533700.0
2013-07-24 11:40:00,8.59,8.59,8.58,8.59,78200.0,5.4861,5.4861,5.4797,5.4861,78200.0
2013-07-24 11:50:00,8.59,8.59,8.55,8.55,280000.0,5.4861,5.4861,5.4606,5.4606,280000.0
2013-07-24 12:00:00,8.55,8.56,8.53,8.53,261300.0,5.4606,5.4669,5.4478,5.4478,261300.0
2013-07-24 12:10:00,8.53,8.54,8.52,8.52,276100.0,5.4478,5.4542,5.4414,5.4414,276100.0
2013-07-24 12:20:00,8.52,8.54,8.51,8.53,445400.0,5.4414,5.4542,5.435,5.4478,445400.0
2013-07-24 12:30:00,8.52,8.53,8.52,8.53,73100.0,5.4414,5.4478,5.4414,5.4478,73100.0
2013-07-24 12:40:00,8.53,8.55,8.53,8.55,319600.0,5.4478,5.4606,5.4478,5.4606,319600.0
2013-07-24 12:50:00,8.55,8.56,8.54,8.55,83800.0,5.4606,5.4669,5.4542,5.4606,83800.0
2013-07-24 13:00:00,8.55,8.57,8.55,8.57,108300.0,5.4606,5.4733,5.4606,5.4733,108300.0
2013-07-24 13:10:00,8.57,8.57,8.56,8.57,36800.0,5.4733,5.4733,5.4669,5.4733,36800.0
2013-07-24 13:20:00,8.57,8.57,8.56,8.56,27000.0,5.4733,5.4733,5.4669,5.4669,27000.0
2013-07-24 13:30:00,8.57,8.57,8.56,8.57,189500.0,5.4733,5.4733,5.4669,5.4733,189500.0
2013-07-24 13:40:00,8.57,8.57,8.56,8.57,164000.0,5.4733,5.4733,5.4669,5.4733,164000.0
2013-07-24 13:50:00,8.57,8.57,8.55,8.57,328500.0,5.4733,5.4733,5.4606,5.4733,328500.0
2013-07-24 14:00:00,8.56,8.59,8.56,8.59,439900.0,5.4669,5.4861,5.4669,5.4861,439900.0
2013-07-24 14:10:00,8.59,8.61,8.58,8.61,252200.0,5.4861,5.4989,5.4797,5.4989,252200.0
2013-07-24 14:20:00,8.6,8.61,8.6,8.61,47400.0,5.4925,5.4989,5.4925,5.4989,47400.0
2013-07-24 14:30:00,8.6,8.61,8.59,8.6,311300.0,5.4925,5.4989,5.4861,5.4925,311300.0
2013-07-24 14:40:00,8.6,8.61,8.59,8.6,269400.0,5.4925,5.4989,5.4861,5.4925,269400.0
2013-07-24 14:50:00,8.6,8.62,8.6,8.61,330700.0,5.4925,5.5053,5.4925,5.4989,330700.0
2013-07-24 15:00:00,8.61,8.61,8.59,8.6,298600.0,5.4989,5.4989,5.4861,5.4925,298600.0
2013-07-24 15:10:00,8.6,8.6,8.59,8.6,58500.0,5.4925,5.4925,5.4861,5.4925,58500.0
2013-07-24 15:20:00,8.59,8.61,8.59,8.61,1057300.0,5.4861,5.4989,5.4861,5.4989,1057300.0
2013-07-24 15:30:00,8.6,8.61,8.59,8.6,425400.0,5.4925,5.4989,5.4861,5.4925,425400.0
2013-07-24 15:40:00,8.59,8.6,8.59,8.59,472400.0,5.4861,5.4925,5.4861,5.4861,472400.0
2013-07-24 15:50:00,8.6,8.6,8.58,8.6,660700.0,5.4925,5.4925,5.4797,5.4925,660700.0
2013-07-25 09:30:00,8.56,8.6,8.51,8.55,553700.0,5.4669,5.4925,5.435,5.4606,553700.0
2013-07-25 09:40:00,8.56,8.61,8.55,8.6,431000.0,5.4669,5.4989,5.4606,5.4925,431000.0
2013-07-25 09:50:00,8.6,8.61,8.59,8.6,439700.0,5.4925,5.4989,5.4861,5.4925,439700.0
2013-07-25 10:00:00,8.6,8.61,8.6,8.6,231900.0,5.4925,5.4989,5.4925,5.4925,231900.0
2013-07-25 10:10:00,8.6,8.62,8.59,8.59,476900.0,5.4925,5.5053,5.4861,5.4861,476900.0
2013-07-25 10:20:00,8.59,8.61,8.58,8.59,453700.0,5.4861,5.4989,5.4797,5.4861,453700.0
2013-07-25 10:30:00,8.6,8.61,8.57,8.59,1054100.0,5.4925,5.4989,5.4733,5.4861,1054100.0
2013-07-25 10:40:00,8.59,8.6,8.57,8.59,598100.0,5.4861,5.4925,5.4733,5.4861,598100.0
2013-07-25 10:50:00,8.58,8.59,8.57,8.59,232100.0,5.4797,5.4861,5.4733,5.4861,232100.0
2013-07-25 11:00:00,8.59,8.59,8.57,8.57,576200.0,5.4861,5.4861,5.4733,5.4733,576200.0
2013-07-25 11:10:00,8.58,8.6,8.57,8.58,575500.0,5.4797,5.4925,5.4733,5.4797,575500.0
2013-07-25 11:20:00,8.58,8.59,8.56,8.57,244800.0,5.4797,5.4861,5.4669,5.4733,244800.0
2013-07-25 11:30:00,8.57,8.59,8.57,8.57,297000.0,5.4733,5.4861,5.4733,5.4733,297000.0
2013-07-25 11:40:00,8.57,8.58,8.57,8.57,17000.0,5.4733,5.4797,5.4733,5.4733,17000.0
2013-07-25 11:50:00,8.57,8.58,8.56,8.57,122800.0,5.4733,5.4797,5.4669,5.4733,122800.0
2013-07-25 12:00:00,8.57,8.58,8.55,8.58,186800.0,5.4733,5.4797,5.4606,5.4797,186800.0
2013-07-25 12:10:00,8.58,8.6,8.57,8.58,211400.0,5.4797,5.4925,5.4733,5.4797,211400.0
2013-07-25 12:20:00,8.58,8.58,8.57,8.57,48300.0,5.4797,5.4797,5.4733,5.4733,48300.0
2013-07-25 12:30:00,8.57,8.59,8.56,8.59,231700.0,5.4733,5.4861,5.4669,5.4861,231700.0
2013-07-25 12:40:00,8.59,8.6,8.58,8.6,109700.0,5.4861,5.4925,5.4797,5.4925,109700.0
2013-07-25 12:50:00,8.6,8.6,8.59,8.59,65500.0,5.4925,5.4925,5.4861,5.4861,65500.0
2013-07-25 13:00:00,8.59,8.6,8.58,8.58,113100.0,5.4861,5.4925,5.4797,5.4797,113100.0
2013-07-25 13:10:00,8.58,8.59,8.57,8.57,139700.0,5.4797,5.4861,5.4733,5.4733,139700.0
2013-07-25 13:20:00,8.57,8.58,8.57,8.57,90400.0,5.4733,5.4797,5.4733,5.4733,90400.0
2013-07-25 13:30:00,8.58,8.6,8.58,8.6,174000.0,5.4797,5.4925,5.4797,5.4925,174000.0
2013-07-25 13:40:00,8.6,8.6,8.58,8.59,58000.0,5.4925,5.4925,5.4797,5.4861,58000.0
2013-07-25 13:50:00,8.59,8.59,8.58,8.58,30100.0,5.4861,5.4861,5.4797,5.4797,30100.0
2013-07-25 14:00:00,8.58,8.59,8.58,8.59,29700.0,5.4797,5.4861,5.4797,5.4861,29700.0
2013-07-25 14:10:00,8.59,8.59,8.57,8.58,166700.0,5.4861,5.4861,5.4733,5.4797,166700.0
2013-07-25 14:20:00,8.57,8.58,8.56,8.56,242200.0,5.4733,5.4797,5.4669,5.4669,242200.0
2013-07-25 14:30:00,8.56,8.57,8.56,8.56,97200.0,5.4669,5.4733,5.4669,5.4669,97200.0
2013-07-25 14:40:00,8.57,8.57,8.56,8.56,151800.0,5.4733,5.4733,5.4669,5.4669,151800.0
2013-07-25 14:50:00,8.56,8.57,8.55,8.55,227400.0,5.4669,5.4733,5.4606,5.4606,227400.0
2013-07-25 15:00:00,8.55,8.57,8.55,8.56,308800.0,5.4606,5.4733,5.4606,5.4669,308800.0
2013-07-25 15:10:00,8.56,8.57,8.56,8.56,89600.0,5.4669,5.4733,5.4669,5.4669,89600.0
2013-07-25 15:20:00,8.56,8.57,8.56,8.56,170800.0,5.4669,5.4733,5.4669,5.4669,170800.0
2013-07-25 15:30:00,8.57,8.58,8.56,8.57,251200.0,5.4733,5.4797,5.4669,5.4733,251200.0
2013-07-25 15:40:00,8.57,8.58,8.56,8.56,280100.0,5.4733,5.4797,5.4669,5.4669,280100.0
2013-07-25 15:50:00,8.56,8.57,8.55,8.57,934200.0,5.4669,5.4733,5.4606,5.4733,934200.0
2013-07-26 09:30:00,8.49,8.55,8.48,8.54,265100.0,5.4222,5.4606,5.4158,5.4542,265100.0
2013-07-26 09:40:00,8.54,8.54,8.52,8.52,176800.0,5.4542,5.4542,5.4414,5.4414,176800.0
2013-07-26 09:50:00,8.52,8.56,8.51,8.56,138000.0,5.4414,5.4669,5.435,5.4669,138000.0
2013-07-26 10:00:00,8.56,8.56,8.53,8.54,222000.0,5.4669,5.4669,5.4478,5.4542,222000.0
2013-07-26 10:10:00,8.54,8.55,8.53,8.54,133600.0,5.4542,5.4606,5.4478,5.4542,133600.0
2013-07-26 10:20:00,8.55,8.55,8.53,8.53,172400.0,5.4606,5.4606,5.4478,5.4478,172400.0
2013-07-26 10:30:00,8.54,8.54,8.52,8.53,90700.0,5.4542,5.4542,5.4414,5.4478,90700.0
2013-07-26 10:40:00,8.53,8.53,8.51,8.53,360200.0,5.4478,5.4478,5.435,5.4478,360200.0
2013-07-26 10:50:00,8.53,8.53,8.51,8.52,118200.0,5.4478,5.4478,5.435,5.4414,118200.0
2013-07-26 11:00:00,8.51,8.53,8.51,8.53,208700.0,5.435,5.4478,5.435,5.4478,208700.0
2013-07-26 11:10:00,8.53,8.53,8.52,8.52,71500.0,5.4478,5.4478,5.4414,5.4414,71500.0
2013-07-26 11:20:00,8.52,8.54,8.52,8.54,248500.0,5.4414,5.4542,5.4414,5.4542,248500.0
2013-07-26 11:30:00,8.53,8.54,8.51,8.53,199300.0,5.4478,5.4542,5.435,5.4478,199300.0
2013-07-26 11:40:00,8.54,8.54,8.53,8.54,42700.0,5.4542,5.4542,5.4478,5.4542,42700.0
2013-07-26 11:50:00,8.54,8.54,8.53,8.54,21500.0,5.4542,5.4542,5.4478,5.4542,21500.0
2013-07-26 12:00:00,8.53,8.57,8.53,8.57,206500.0,5.4478,5.4733,5.4478,5.4733,206500.0
2013-07-26 12:10:00,8.57,8.58,8.55,8.55,100000.0,5.4733,5.4797,5.4606,5.4606,100000.0
2013-07-26 12:20:00,8.55,8.56,8.54,8.55,83300.0,5.4606,5.4669,5.4542,5.4606,83300.0
2013-07-26 12:30:00,8.54,8.56,8.54,8.55,95300.0,5.4542,5.4669,5.4542,5.4606,95300.0
2013-07-26 12:40:00,8.55,8.56,8.54,8.54,113700.0,5.4606,5.4669,5.4542,5.4542,113700.0
2013-07-26 12:50:00,8.54,8.54,8.53,8.54,110100.0,5.4542,5.4542,5.4478,5.4542,110100.0
2013-07-26 13:00:00,8.54,8.54,8.53,8.54,25600.0,5.4542,5.4542,5.4478,5.4542,25600.0
2013-07-26 13:10:00,8.54,8.54,8.53,8.54,27300.0,5.4542,5.4542,5.4478,5.4542,27300.0
2013-07-26 13:20:00,8.53,8.54,8.53,8.54,33300.0,5.4478,5.4542,5.4478,5.4542,33300.0
2013-07-26 13:30:00,8.54,8.54,8.53,8.54,80600.0,5.4542,5.4542,5.4478,5.4542,80600.0
2013-07-26 13:40:00,8.54,8.54,8.53,8.54,70700.0,5.4542,5.4542,5.4478,5.4542,70700.0
2013-07-26 13:50:00,8.54,8.54,8.53,8.54,52200.0,5.4542,5.4542,5.4478,5.4542,52200.0
2013-07-26 14:00:00,8.54,8.54,8.53,8.54,45700.0,5.4542,5.4542,5.4478,5.4542,45700.0
2013-07-26 14:10:00,8.54,8.55,8.54,8.54,188400.0,5.4542,5.4606,5.4542,5.4542,188400.0
2013-07-26 14:20:00,8.55,8.55,8.52,8.54,379000.0,5.4606,5.4606,5.4414,5.4542,379000.0
2013-07-26 14:30:00,8.54,8.54,8.53,8.54,121800.0,5.4542,5.4542,5.4478,5.4542,121800.0
2013-07-26 14:40:00,8.54,8.56,8.54,8.55,243100.0,5.4542,5.4669,5.4542,5.4606,243100.0
2013-07-26 14:50:00,8.55,8.56,8.54,8.54,157900.0,5.4606,5.4669,5.4542,5.4542,157900.0
2013-07-26 15:00:00,8.54,8.56,8.54,8.56,194500.0,5.4542,5.4669,5.4542,5.4669,194500.0
2013-07-26 15:10:00,8.56,8.56,8.55,8.55,67100.0,5.4669,5.4669,5.4606,5.4606,67100.0
2013-07-26 15:20:00,8.55,8.56,8.55,8.55,96300.0,5.4606,5.4669,5.4606,5.4606,96300.0
2013-07-26 15:30:00,8.55,8.56,8.55,8.55,73600.0,5.4606,5.4669,5.4606,5.4606,73600.0
2013-07-26 15:40:00,8.55,8.57,8.54,8.56,429000.0,5.4606,5.4733,5.4542,5.4669,429000.0
2013-07-26 15:50:00,8.55,8.6,8.55,8.6,754900.0,5.4606,5.4925,5.4606,5.4925,754900.0
2013-07-29 09:30:00,8.54,8.59,8.54,8.55,277600.0,5.4542,5.4861,5.4542,5.4606,277600.0
2013-07-29 09:40:00,8.55,8.56,8.54,8.54,167700.0,5.4606,5.4669,5.4542,5.4542,167700.0
2013-07-29 09:50:00,8.54,8.54,8.51,8.51,154200.0,5.4542,5.4542,5.435,5.435,154200.0
2013-07-29 10:00:00,8.51,8.52,8.5,8.51,204700.0,5.435,5.4414,5.4286,5.435,204700.0
2013-07-29 10:10:00,8.5,8.51,8.47,8.48,287600.0,5.4286,5.435,5.4095,5.4158,287600.0
2013-07-29 10:20:00,8.47,8.52,8.46,8.51,358500.0,5.4095,5.4414,5.4031,5.435,358500.0
2013-07-29 10:30:00,8.51,8.52,8.49,8.49,133900.0,5.435,5.4414,5.4222,5.4222,133900.0
2013-07-29 10:40:00,8.5,8.51,8.49,8.51,188200.0,5.4286,5.435,5.4222,5.435,188200.0
2013-07-29 10:50:00,8.5,8.51,8.49,8.49,91100.0,5.4286,5.435,5.4222,5.4222,91100.0
2013-07-29 11:00:00,8.49,8.5,8.48,8.48,119000.0,5.4222,5.4286,5.4158,5.4158,119000.0
2013-07-29 11:10:00,8.48,8.49,8.44,8.44,294900.0,5.4158,5.4222,5.3903,5.3903,294900.0
2013-07-29 11:20:00,8.44,8.45,8.43,8.43,137500.0,5.3903,5.3967,5.3839,5.3839,137500.0
2013-07-29 11:30:00,8.43,8.49,8.4,8.46,1000800.0,5.3839,5.4222,5.3648,5.4031,1000800.0
2013-07-29 11:40:00,8.47,8.48,8.46,8.48,146200.0,5.4095,5.4158,5.4031,5.4158,146200.0
2013-07-29 11:50:00,8.47,8.5,8.45,8.49,582600.0,5.4095,5.4286,5.3967,5.4222,582600.0
2013-07-29 12:00:00,8.49,8.49,8.48,8.48,96000.0,5.4222,5.4222,5.4158,5.4158,96000.0
2013-07-29 12:10:00,8.48,8.5,8.45,8.48,829400.0,5.4158,5.4286,5.3967,5.4158,829400.0
2013-07-29 12:20:00,8.47,8.48,8.47,8.47,66400.0,5.4095,5.4158,5.4095,5.4095,66400.0
2013-07-29 12:30:00,8.48,8.48,8.47,8.47,79200.0,5.4158,5.4158,5.4095,5.4095,79200.0
2013-07-29 12:40:00,8.47,8.48,8.44,8.47,384900.0,5.4095,5.4158,5.3903,5.4095,384900.0
2013-07-29 12:50:00,8.47,8.47,8.45,8.45,197000.0,5.4095,5.4095,5.3967,5.3967,197000.0
2013-07-29 13:00:00,8.46,8.47,8.45,8.46,137700.0,5.4031,5.4095,5.3967,5.4031,137700.0
2013-07-29 13:10:00,8.46,8.47,8.44,8.45,230800.0,5.4031,5.4095,5.3903,5.3967,230800.0
2013-07-29 13:20:00,8.45,8.45,8.43,8.44,183400.0,5.3967,5.3967,5.3839,5.3903,183400.0
2013-07-29 13:30:00,8.44,8.46,8.44,8.44,210700.0,5.3903,5.4031,5.3903,5.3903,210700.0
2013-07-29 13:40:00,8.45,8.46,8.44,8.45,199500.0,5.3967,5.4031,5.3903,5.3967,199500.0
2013-07-29 13:50:00,8.46,8.46,8.44,8.46,154400.0,5.4031,5.4031,5.3903,5.4031,154400.0
2013-07-29 14:00:00,8.46,8.47,8.45,8.46,88000.0,5.4031,5.4095,5.3967,5.4031,88000.0
2013-07-29 14:10:00,8.47,8.49,8.46,8.48,325100.0,5.4095,5.4222,5.4031,5.4158,325100.0
2013-07-29 14:20:00,8.47,8.49,8.45,8.47,397200.0,5.4095,5.4222,5.3967,5.4095,397200.0
2013-07-29 14:30:00,8.47,8.48,8.46,8.47,169500.0,5.4095,5.4158,5.4031,5.4095,169500.0
2013-07-29 14:40:00,8.47,8.48,8.46,8.46,137200.0,5.4095,5.4158,5.4031,5.4031,137200.0
2013-07-29 14:50:00,8.46,8.48,8.46,8.47,200300.0,5.4031,5.4158,5.4031,5.4095,200300.0
2013-07-29 15:00:00,8.47,8.48,8.46,8.48,177500.0,5.4095,5.4158,5.4031,5.4158,177500.0
2013-07-29 15:10:00,8.48,8.49,8.45,8.45,681000.0,5.4158,5.4222,5.3967,5.3967,681000.0
2013-07-29 15:20:00,8.46,8.48,8.45,8.48,217000.0,5.4031,5.4158,5.3967,5.4158,217000.0
2013-07-29 15:30:00,8.47,8.48,8.46,8.46,214800.0,5.4095,5.4158,5.4031,5.4031,214800.0
2013-07-29 15:40:00,8.46,8.49,8.46,8.48,1432900.0,5.4031,5.4222,5.4031,5.4158,1432900.0
2013-07-29 15:50:00,8.48,8.49,8.45,8.47,1874600.0,5.4158,5.4222,5.3967,5.4095,1874600.0
2013-07-30 09:30:00,8.46,8.54,8.46,8.54,429000.0,5.4031,5.4542,5.4031,5.4542,429000.0
2013-07-30 09:40:00,8.53,8.54,8.5,8.5,882400.0,5.4478,5.4542,5.4286,5.4286,882400.0
2013-07-30 09:50:00,8.51,8.53,8.5,8.51,525600.0,5.435,5.4478,5.4286,5.435,525600.0
2013-07-30 10:00:00,8.52,8.53,8.51,8.53,299900.0,5.4414,5.4478,5.435,5.4478,299900.0
2013-07-30 10:10:00,8.53,8.54,8.5,8.51,763800.0,5.4478,5.4542,5.4286,5.435,763800.0
2013-07-30 10:20:00,8.52,8.53,8.5,8.51,115300.0,5.4414,5.4478,5.4286,5.435,115300.0
2013-07-30 10:30:00,8.51,8.52,8.49,8.49,474000.0,5.435,5.4414,5.4222,5.4222,474000.0
2013-07-30 10:40:00,8.5,8.5,8.47,8.49,329600.0,5.4286,5.4286,5.4095,5.4222,329600.0
2013-07-30 10:50:00,8.49,8.5,8.47,8.47,186300.0,5.4222,5.4286,5.4095,5.4095,186300.0
2013-07-30 11:00:00,8.47,8.48,8.46,8.47,99300.0,5.4095,5.4158,5.4031,5.4095,99300.0
2013-07-30 11:10:00,8.47,8.49,8.47,8.49,110900.0,5.4095,5.4222,5.4095,5.4222,110900.0
2013-07-30 11:20:00,8.49,8.49,8.46,8.46,108600.0,5.4222,5.4222,5.4031,5.4031,108600.0
2013-07-30 11:30:00,8.46,8.48,8.46,8.46,119800.0,5.4031,5.4158,5.4031,5.4031,119800.0
2013-07-30 11:40:00,8.46,8.47,8.45,8.46,141800.0,5.4031,5.4095,5.3967,5.4031,141800.0
2013-07-30 11:50:00,8.46,8.48,8.46,8.46,146700.0,5.4031,5.4158,5.4031,5.4031,146700.0
2013-07-30 12:00:00,8.46,8.47,8.45,8.45,139300.0,5.4031,5.4095,5.3967,5.3967,139300.0
2013-07-30 12:10:00,8.45,8.46,8.43,8.43,122800.0,5.3967,5.4031,5.3839,5.3839,122800.0
2013-07-30 12:20:00,8.43,8.45,8.42,8.45,170200.0,5.3839,5.3967,5.3775,5.3967,170200.0
2013-07-30 12:30:00,8.45,8.46,8.43,8.43,234600.0,5.3967,5.4031,5.3839,5.3839,234600.0
2013-07-30 12:40:00,8.43,8.46,8.43,8.46,155300.0,5.3839,5.4031,5.3839,5.4031,155300.0
2013-07-30 12:50:00,8.45,8.46,8.44,8.46,93400.0,5.3967,5.4031,5.3903,5.4031,93400.0
2013-07-30 13:00:00,8.46,8.46,8.44,8.46,580900.0,5.4031,5.4031,5.3903,5.4031,580900.0
2013-07-30 13:10:00,8.46,8.47,8.44,8.45,139300.0,5.4031,5.4095,5.3903,5.3967,139300.0
2013-07-30 13:20:00,8.45,8.45,8.44,8.45,64100.0,5.3967,5.3967,5.3903,5.3967,64100.0
2013-07-30 13:30:00,8.44,8.45,8.44,8.45,39900.0,5.3903,5.3967,5.3903,5.3967,39900.0
2013-07-30 13:40:00,8.45,8.45,8.43,8.44,159800.0,5.3967,5.3967,5.3839,5.3903,159800.0
2013-07-30 13:50:00,8.44,8.45,8.44,8.45,42900.0,5.3903,5.3967,5.3903,5.3967,42900.0
2013-07-30 14:00:00,8.45,8.46,8.43,8.45,359700.0,5.3967,5.4031,5.3839,5.3967,359700.0
2013-07-30 14:10:00,8.45,8.45,8.43,8.45,130300.0,5.3967,5.3967,5.3839,5.3967,130300.0
2013-07-30 14:20:00,8.45,8.45,8.43,8.45,110100.0,5.3967,5.3967,5.3839,5.3967,110100.0
2013-07-30 14:30:00,8.45,8.47,8.45,8.47,109200.0,5.3967,5.4095,5.3967,5.4095,109200.0
2013-07-30 14:40:00,8.47,8.47,8.44,8.45,1000500.0,5.4095,5.4095,5.3903,5.3967,1000500.0
2013-07-30 14:50:00,8.46,8.46,8.43,8.43,191200.0,5.4031,5.4031,5.3839,5.3839,191200.0
2013-07-30 15:00:00,8.43,8.46,8.42,8.46,235200.0,5.3839,5.4031,5.3775,5.4031,235200.0
2013-07-30 15:10:00,8.46,8.46,8.45,8.46,87000.0,5.4031,5.4031,5.3967,5.4031,87000.0
2013-07-30 15:20:00,8.46,8.46,8.45,8.46,61200.0,5.4031,5.4031,5.3967,5.4031,61200.0
2013-07-30 15:30:00,8.46,8.46,8.45,8.46,84000.0,5.4031,5.4031,5.3967,5.4031,84000.0
2013-07-30 15:40:00,8.46,8.46,8.45,8.46,195800.0,5.4031,5.4031,5.3967,5.4031,195800.0
2013-07-30 15:50:00,8.46,8.46,8.43,8.44,666100.0,5.4031,5.4031,5.3839,5.3903,666100.0
2013-07-31 09:30:00,8.45,8.52,8.43,8.52,245800.0,5.3967,5.4414,5.3839,5.4414,245800.0
2013-07-31 09:40:00,8.52,8.53,8.49,8.53,277700.0,5.4414,5.4478,5.4222,5.4478,277700.0
2013-07-31 09:50:00,8.53,8.54,8.49,8.52,477000.0,5.4478,5.4542,5.4222,5.4414,477000.0
2013-07-31 10:00:00,8.52,8.54,8.51,8.54,87400.0,5.4414,5.4542,5.435,5.4542,87400.0
2013-07-31 10:10:00,8.54,8.58,8.53,8.58,323900.0,5.4542,5.4797,5.4478,5.4797,323900.0
2013-07-31 10:20:00,8.58,8.6,8.57,8.59,185300.0,5.4797,5.4925,5.4733,5.4861,185300.0
2013-07-31 10:30:00,8.59,8.59,8.56,8.58,569500.0,5.4861,5.4861,5.4669,5.4797,569500.0
2013-07-31 10:40:00,8.59,8.59,8.57,8.59,687100.0,5.4861,5.4861,5.4733,5.4861,687100.0
2013-07-31 10:50:00,8.59,8.62,8.59,8.61,1247500.0,5.4861,5.5053,5.4861,5.4989,1247500.0
2013-07-31 11:00:00,8.6,8.62,8.6,8.62,506200.0,5.4925,5.5053,5.4925,5.5053,506200.0
2013-07-31 11:10:00,8.62,8.62,8.6,8.61,106700.0,5.5053,5.5053,5.4925,5.4989,106700.0
2013-07-31 11:20:00,8.61,8.61,8.59,8.6,147300.0,5.4989,5.4989,5.4861,5.4925,147300.0
2013-07-31 11:30:00,8.6,8.6,8.59,8.6,77600.0,5.4925,5.4925,5.4861,5.4925,77600.0
2013-07-31 11:40:00,8.6,8.6,8.59,8.6,46900.0,5.4925,5.4925,5.4861,5.4925,46900.0
2013-07-31 11:50:00,8.6,8.6,8.57,8.58,150100.0,5.4925,5.4925,5.4733,5.4797,150100.0
2013-07-31 12:00:00,8.57,8.58,8.53,8.55,642000.0,5.4733,5.4797,5.4478,5.4606,642000.0
2013-07-31 12:10:00,8.55,8.56,8.54,8.54,369900.0,5.4606,5.4669,5.4542,5.4542,369900.0
2013-07-31 12:20:00,8.54,8.54,8.51,8.52,111000.0,5.4542,5.4542,5.435,5.4414,111000.0
2013-07-31 12:30:00,8.51,8.52,8.49,8.49,346900.0,5.435,5.4414,5.4222,5.4222,346900.0
2013-07-31 12:40:00,8.5,8.5,8.46,8.46,355100.0,5.4286,5.4286,5.4031,5.4031,355100.0
2013-07-31 12:50:00,8.46,8.49,8.46,8.48,249600.0,5.4031,5.4222,5.4031,5.4158,249600.0
2013-07-31 13:00:00,8.49,8.5,8.48,8.49,245200.0,5.4222,5.4286,5.4158,5.4222,245200.0
2013-07-31 13:10:00,8.48,8.49,8.48,8.48,24500.0,5.4158,5.4222,5.4158,5.4158,24500.0
2013-07-31 13:20:00,8.48,8.53,8.48,8.53,334700.0,5.4158,5.4478,5.4158,5.4478,334700.0
2013-07-31 13:30:00,8.53,8.53,8.52,8.52,76400.0,5.4478,5.4478,5.4414,5.4414,76400.0
2013-07-31 13:40:00,8.53,8.55,8.52,8.53,333200.0,5.4478,5.4606,5.4414,5.4478,333200.0
2013-07-31 13:50:00,8.53,8.57,8.52,8.55,533000.0,5.4478,5.4733,5.4414,5.4606,533000.0
2013-07-31 14:00:00,8.55,8.58,8.54,8.56,276700.0,5.4606,5.4797,5.4542,5.4669,276700.0
2013-07-31 14:10:00,8.56,8.57,8.53,8.56,404500.0,5.4669,5.4733,5.4478,5.4669,404500.0
2013-07-31 14:20:00,8.56,8.59,8.56,8.57,233200.0,5.4669,5.4861,5.4669,5.4733,233200.0
2013-07-31 14:30:00,8.57,8.59,8.56,8.57,168200.0,5.4733,5.4861,5.4669,5.4733,168200.0
2013-07-31 14:40:00,8.58,8.59,8.57,8.58,303000.0,5.4797,5.4861,5.4733,5.4797,303000.0
2013-07-31 14:50:00,8.59,8.6,8.58,8.6,237300.0,5.4861,5.4925,5.4797,5.4925,237300.0
2013-07-31 15:00:00,8.6,8.6,8.55,8.55,239000.0,5.4925,5.4925,5.4606,5.4606,239000.0
2013-07-31 15:10:00,8.55,8.56,8.53,8.55,443200.0,5.4606,5.4669,5.4478,5.4606,443200.0
2013-07-31 15:20:00,8.55,8.57,8.55,8.57,235600.0,5.4606,5.4733,5.4606,5.4733,235600.0
2013-07-31 15:30:00,8.57,8.58,8.55,8.57,386800.0,5.4733,5.4797,5.4606,5.4733,386800.0
2013-07-31 15:40:00,8.56,8.57,8.52,8.54,1048000.0,5.4669,5.4733,5.4414,5.4542,1048000.0
2013-07-31 15:50:00,8.54,8.56,8.51,8.55,2295100.0,5.4542,5.4669,5.435,5.4606,2295100.0
2013-08-01 09:30:00,8.59,8.67,8.58,8.65,702000.0,5.4861,5.5372,5.4797,5.5244,702000.0
2013-08-01 09:40:00,8.65,8.67,8.65,8.66,218700.0,5.5244,5.5372,5.5244,5.5308,218700.0
2013-08-01 09:50:00,8.65,8.68,8.65,8.67,315200.0,5.5244,5.5436,5.5244,5.5372,315200.0
2013-08-01 10:00:00,8.67,8.7,8.66,8.68,457400.0,5.5372,5.5564,5.5308,5.5436,457400.0
2013-08-01 10:10:00,8.68,8.72,8.68,8.71,687100.0,5.5436,5.5691,5.5436,5.5627,687100.0
2013-08-01 10:20:00,8.72,8.75,8.72,8.73,605600.0,5.5691,5.5883,5.5691,5.5755,605600.0
2013-08-01 10:30:00,8.73,8.76,8.73,8.76,319000.0,5.5755,5.5947,5.5755,5.5947,319000.0
2013-08-01 10:40:00,8.76,8.78,8.75,8.75,603500.0,5.5947,5.6074,5.5883,5.5883,603500.0
2013-08-01 10:50:00,8.74,8.75,8.71,8.72,362400.0,5.5819,5.5883,5.5627,5.5691,362400.0
2013-08-01 11:00:00,8.73,8.74,8.72,8.74,75200.0,5.5755,5.5819,5.5691,5.5819,75200.0
2013-08-01 11:10:00,8.74,8.75,8.72,8.72,318400.0,5.5819,5.5883,5.5691,5.5691,318400.0
2013-08-01 11:20:00,8.72,8.74,8.71,8.74,249300.0,5.5691,5.5819,5.5627,5.5819,249300.0
2013-08-01 11:30:00,8.74,8.74,8.73,8.74,71300.0,5.5819,5.5819,5.5755,5.5819,71300.0
2013-08-01 11:40:00,8.74,8.74,8.71,8.72,370100.0,5.5819,5.5819,5.5627,5.5691,370100.0
2013-08-01 11:50:00,8.72,8.73,8.7,8.71,224700.0,5.5691,5.5755,5.5564,5.5627,224700.0
2013-08-01 12:00:00,8.71,8.72,8.7,8.7,141900.0,5.5627,5.5691,5.5564,5.5564,141900.0
2013-08-01 12:10:00,8.7,8.71,8.7,8.71,81900.0,5.5564,5.5627,5.5564,5.5627,81900.0
2013-08-01 12:20:00,8.7,8.71,8.7,8.71,178400.0,5.5564,5.5627,5.5564,5.5627,178400.0
2013-08-01 12:30:00,8.71,8.71,8.7,8.71,112300.0,5.5627,5.5627,5.5564,5.5627,112300.0
2013-08-01 12:40:00,8.7,8.71,8.69,8.71,252400.0,5.5564,5.5627,5.55,5.5627,252400.0
2013-08-01 12:50:00,8.71,8.72,8.69,8.71,217900.0,5.5627,5.5691,5.55,5.5627,217900.0
2013-08-01 13:00:00,8.72,8.72,8.71,8.72,23400.0,5.5691,5.5691,5.5627,5.5691,23400.0
2013-08-01 13:10:00,8.71,8.72,8.71,8.72,119900.0,5.5627,5.5691,5.5627,5.5691,119900.0
2013-08-01 13:20:00,8.71,8.72,8.71,8.71,64200.0,5.5627,5.5691,5.5627,5.5627,64200.0
2013-08-01 13:30:00,8.71,8.72,8.7,8.71,137200.0,5.5627,5.5691,5.5564,5.5627,137200.0
2013-08-01 13:40:00,8.71,8.72,8.7,8.71,72700.0,5.5627,5.5691,5.5564,5.5627,72700.0
2013-08-01 13:50:00,8.71,8.72,8.71,8.71,34300.0,5.5627,5.5691,5.5627,5.5627,34300.0
2013-08-01 14:00:00,8.71,8.73,8.71,8.71,259800.0,5.5627,5.5755,5.5627,5.5627,259800.0
2013-08-01 14:10:00,8.71,8.72,8.7,8.7,189200.0,5.5627,5.5691,5.5564,5.5564,189200.0
2013-08-01 14:20:00,8.7,8.72,8.7,8.72,179800.0,5.5564,5.5691,5.5564,5.5691,179800.0
2013-08-01 14:30:00,8.71,8.72,8.71,8.71,170300.0,5.5627,5.5691,5.5627,5.5627,170300.0
2013-08-01 14:40:00,8.71,8.72,8.7,8.7,87700.0,5.5627,5.5691,5.5564,5.5564,87700.0
2013-08-01 14:50:00,8.7,8.72,8.7,8.71,96500.0,5.5564,5.5691,5.5564,5.5627,96500.0
2013-08-01 15:00:00,8.71,8.72,8.71,8.71,53800.0,5.5627,5.5691,5.5627,5.5627,53800.0
2013-08-01 15:10:00,8.71,8.72,8.7,8.71,158500.0,5.5627,5.5691,5.5564,5.5627,158500.0
2013-08-01 15:20:00,8.7,8.72,8.7,8.72,179700.0,5.5564,5.5691,5.5564,5.5691,179700.0
2013-08-01 15:30:00,8.71,8.75,8.71,8.74,346000.0,5.5627,5.5883,5.5627,5.5819,346000.0
2013-08-01 15:40:00,8.74,8.74,8.72,8.72,139000.0,5.5819,5.5819,5.5691,5.5691,139000.0
2013-08-01 15:50:00,8.72,8.73,8.7,8.71,1130100.0,5.5691,5.5755,5.5564,5.5627,1130100.0
2013-08-02 09:30:00,8.66,8.71,8.62,8.62,647300.0,5.5308,5.5627,5.5053,5.5053,647300.0
2013-08-02 09:40:00,8.63,8.69,8.63,8.68,185100.0,5.5116,5.55,5.5116,5.5436,185100.0
2013-08-02 09:50:00,8.69,8.72,8.68,8.7,286400.0,5.55,5.5691,5.5436,5.5564,286400.0
2013-08-02 10:00:00,8.69,8.7,8.68,8.68,150300.0,5.55,5.5564,5.5436,5.5436,150300.0
2013-08-02 10:10:00,8.69,8.71,8.68,8.71,155300.0,5.55,5.5627,5.5436,5.5627,155300.0
2013-08-02 10:20:00,8.71,8.71,8.69,8.71,84000.0,5.5627,5.5627,5.55,5.5627,84000.0
2013-08-02 10:30:00,8.7,8.71,8.69,8.7,87600.0,5.5564,5.5627,5.55,5.5564,87600.0
2013-08-02 10:40:00,8.69,8.71,8.69,8.71,472900.0,5.55,5.5627,5.55,5.5627,472900.0
2013-08-02 10:50:00,8.71,8.71,8.7,8.71,965600.0,5.5627,5.5627,5.5564,5.5627,965600.0
2013-08-02 11:00:00,8.7,8.71,8.69,8.7,116300.0,5.5564,5.5627,5.55,5.5564,116300.0
2013-08-02 11:10:00,8.7,8.7,8.68,8.69,59100.0,5.5564,5.5564,5.5436,5.55,59100.0
2013-08-02 11:20:00,8.69,8.71,8.68,8.71,125300.0,5.55,5.5627,5.5436,5.5627,125300.0
2013-08-02 11:30:00,8.7,8.71,8.69,8.7,74800.0,5.5564,5.5627,5.55,5.5564,74800.0
2013-08-02 11:40:00,8.7,8.7,8.69,8.7,39200.0,5.5564,5.5564,5.55,5.5564,39200.0
2013-08-02 11:50:00,8.7,8.7,8.67,8.68,231600.0,5.5564,5.5564,5.5372,5.5436,231600.0
2013-08-02 12:00:00,8.67,8.68,8.67,8.68,78800.0,5.5372,5.5436,5.5372,5.5436,78800.0
2013-08-02 12:10:00,8.68,8.7,8.67,8.69,107800.0,5.5436,5.5564,5.5372,5.55,107800.0
2013-08-02 12:20:00,8.7,8.71,8.69,8.71,48800.0,5.5564,5.5627,5.55,5.5627,48800.0
2013-08-02 12:30:00,8.71,8.71,8.7,8.7,35200.0,5.5627,5.5627,5.5564,5.5564,35200.0
2013-08-02 12:40:00,8.71,8.71,8.7,8.71,20800.0,5.5627,5.5627,5.5564,5.5627,20800.0
2013-08-02 12:50:00,8.71,8.73,8.71,8.72,154100.0,5.5627,5.5755,5.5627,5.5691,154100.0
2013-08-02 13:00:00,8.73,8.73,8.71,8.71,103700.0,5.5755,5.5755,5.5627,5.5627,103700.0
2013-08-02 13:10:00,8.71,8.74,8.71,8.74,76800.0,5.5627,5.5819,5.5627,5.5819,76800.0
2013-08-02 13:20:00,8.74,8.74,8.73,8.74,49200.0,5.5819,5.5819,5.5755,5.5819,49200.0
2013-08-02 13:30:00,8.74,8.74,8.72,8.73,138500.0,5.5819,5.5819,5.5691,5.5755,138500.0
2013-08-02 13:40:00,8.72,8.75,8.72,8.74,214900.0,5.5691,5.5883,5.5691,5.5819,214900.0
2013-08-02 13:50:00,8.75,8.75,8.74,8.75,35300.0,5.5883,5.5883,5.5819,5.5883,35300.0
2013-08-02 14:00:00,8.75,8.75,8.73,8.74,156600.0,5.5883,5.5883,5.5755,5.5819,156600.0
2013-08-02 14:10:00,8.74,8.74,8.73,8.73,52100.0,5.5819,5.5819,5.5755,5.5755,52100.0
2013-08-02 14:20:00,8.74,8.74,8.72,8.73,202500.0,5.5819,5.5819,5.5691,5.5755,202500.0
2013-08-02 14:30:00,8.72,8.73,8.71,8.72,70500.0,5.5691,5.5755,5.5627,5.5691,70500.0
2013-08-02 14:40:00,8.71,8.73,8.71,8.72,113400.0,5.5627,5.5755,5.5627,5.5691,113400.0
2013-08-02 14:50:00,8.72,8.73,8.71,8.71,202700.0,5.5691,5.5755,5.5627,5.5627,202700.0
2013-08-02 15:00:00,8.72,8.72,8.71,8.71,26300.0,5.5691,5.5691,5.5627,5.5627,26300.0
2013-08-02 15:10:00,8.71,8.72,8.71,8.72,43200.0,5.5627,5.5691,5.5627,5.5691,43200.0
2013-08-02 15:20:00,8.72,8.72,8.71,8.71,45000.0,5.5691,5.5691,5.5627,5.5627,45000.0
2013-08-02 15:30:00,8.72,8.72,8.7,8.71,191100.0,5.5691,5.5691,5.5564,5.5627,191100.0
2013-08-02 15:40:00,8.71,8.73,8.7,8.71,264900.0,5.5627,5.5755,5.5564,5.5627,264900.0
2013-08-02 15:50:00,8.71,8.72,8.7,8.72,498100.0,5.5627,5.5691,5.5564,5.5691,498100.0
2013-08-05 09:30:00,8.69,8.72,8.66,8.68,461300.0,5.55,5.5691,5.5308,5.5436,461300.0
2013-08-05 09:40:00,8.67,8.7,8.65,8.68,188100.0,5.5372,5.5564,5.5244,5.5436,188100.0
2013-08-05 09:50:00,8.68,8.75,8.67,8.74,337000.0,5.5436,5.5883,5.5372,5.5819,337000.0
2013-08-05 10:00:00,8.74,8.74,8.68,8.71,692800.0,5.5819,5.5819,5.5436,5.5627,692800.0
2013-08-05 10:10:00,8.71,8.73,8.7,8.71,428300.0,5.5627,5.5755,5.5564,5.5627,428300.0
2013-08-05 10:20:00,8.71,8.72,8.7,8.72,163700.0,5.5627,5.5691,5.5564,5.5691,163700.0
2013-08-05 10:30:00,8.72,8.76,8.71,8.76,130400.0,5.5691,5.5947,5.5627,5.5947,130400.0
2013-08-05 10:40:00,8.76,8.77,8.76,8.77,68300.0,5.5947,5.6011,5.5947,5.6011,68300.0
2013-08-05 10:50:00,8.76,8.77,8.74,8.75,132700.0,5.5947,5.6011,5.5819,5.5883,132700.0
2013-08-05 11:00:00,8.75,8.75,8.73,8.73,60700.0,5.5883,5.5883,5.5755,5.5755,60700.0
2013-08-05 11:10:00,8.73,8.75,8.72,8.74,199400.0,5.5755,5.5883,5.5691,5.5819,199400.0
2013-08-05 11:20:00,8.74,8.74,8.73,8.74,39000.0,5.5819,5.5819,5.5755,5.5819,39000.0
2013-08-05 11:30:00,8.74,8.74,8.73,8.74,137000.0,5.5819,5.5819,5.5755,5.5819,137000.0
2013-08-05 11:40:00,8.74,8.74,8.73,8.74,32700.0,5.5819,5.5819,5.5755,5.5819,32700.0
2013-08-05 11:50:00,8.74,8.74,8.73,8.74,157900.0,5.5819,5.5819,5.5755,5.5819,157900.0
2013-08-05 12:00:00,8.74,8.74,8.73,8.74,36100.0,5.5819,5.5819,5.5755,5.5819,36100.0
2013-08-05 12:10:00,8.73,8.76,8.73,8.75,175300.0,5.5755,5.5947,5.5755,5.5883,175300.0
2013-08-05 12:20:00,8.75,8.75,8.73,8.73,187100.0,5.5883,5.5883,5.5755,5.5755,187100.0
2013-08-05 12:30:00,8.74,8.74,8.72,8.73,111500.0,5.5819,5.5819,5.5691,5.5755,111500.0
2013-08-05 12:40:00,8.72,8.73,8.71,8.73,128800.0,5.5691,5.5755,5.5627,5.5755,128800.0
2013-08-05 12:50:00,8.73,8.73,8.72,8.72,32000.0,5.5755,5.5755,5.5691,5.5691,32000.0
2013-08-05 13:00:00,8.72,8.73,8.68,8.69,188200.0,5.5691,5.5755,5.5436,5.55,188200.0
2013-08-05 13:10:00,8.69,8.72,8.68,8.71,248300.0,5.55,5.5691,5.5436,5.5627,248300.0
2013-08-05 13:20:00,8.71,8.72,8.7,8.72,51600.0,5.5627,5.5691,5.5564,5.5691,51600.0
2013-08-05 13:30:00,8.71,8.72,8.7,8.71,71600.0,5.5627,5.5691,5.5564,5.5627,71600.0
2013-08-05 13:40:00,8.71,8.71,8.7,8.71,32200.0,5.5627,5.5627,5.5564,5.5627,32200.0
2013-08-05 13:50:00,8.7,8.71,8.7,8.7,60900.0,5.5564,5.5627,5.5564,5.5564,60900.0
2013-08-05 14:00:00,8.7,8.71,8.69,8.7,160200.0,5.5564,5.5627,5.55,5.5564,160200.0
2013-08-05 14:10:00,8.69,8.72,8.69,8.72,176800.0,5.55,5.5691,5.55,5.5691,176800.0
2013-08-05 14:20:00,8.71,8.73,8.7,8.72,169700.0,5.5627,5.5755,5.5564,5.5691,169700.0
2013-08-05 14:30:00,8.72,8.73,8.71,8.71,95700.0,5.5691,5.5755,5.5627,5.5627,95700.0
2013-08-05 14:40:00,8.71,8.72,8.69,8.71,226400.0,5.5627,5.5691,5.55,5.5627,226400.0
2013-08-05 14:50:00,8.71,8.71,8.7,8.7,67300.0,5.5627,5.5627,5.5564,5.5564,67300.0
2013-08-05 15:00:00,8.7,8.71,8.69,8.7,110300.0,5.5564,5.5627,5.55,5.5564,110300.0
2013-08-05 15:10:00,8.7,8.7,8.69,8.7,62300.0,5.5564,5.5564,5.55,5.5564,62300.0
2013-08-05 15:20:00,8.69,8.7,8.69,8.7,71800.0,5.55,5.5564,5.55,5.5564,71800.0
2013-08-05 15:30:00,8.7,8.7,8.69,8.7,166300.0,5.5564,5.5564,5.55,5.5564,166300.0
2013-08-05 15:40:00,8.7,8.71,8.68,8.68,523400.0,5.5564,5.5627,5.5436,5.5436,523400.0
2013-08-05 15:50:00,8.69,8.73,8.68,8.73,953300.0,5.55,5.5755,5.5436,5.5755,953300.0
2013-08-06 09:30:00,8.72,8.73,8.7,8.71,276600.0,5.5691,5.5755,5.5564,5.5627,276600.0
2013-08-06 09:40:00,8.7,8.71,8.68,8.69,115500.0,5.5564,5.5627,5.5436,5.55,115500.0
2013-08-06 09:50:00,8.68,8.69,8.65,8.68,178800.0,5.5436,5.55,5.5244,5.5436,178800.0
2013-08-06 10:00:00,8.69,8.7,8.68,8.69,163700.0,5.55,5.5564,5.5436,5.55,163700.0
2013-08-06 10:10:00,8.68,8.69,8.65,8.65,281700.0,5.5436,5.55,5.5244,5.5244,281700.0
2013-08-06 10:20:00,8.65,8.66,8.62,8.63,302000.0,5.5244,5.5308,5.5053,5.5116,302000.0
2013-08-06 10:30:00,8.62,8.64,8.59,8.64,470300.0,5.5053,5.518,5.4861,5.518,470300.0
2013-08-06 10:40:00,8.63,8.64,8.62,8.63,143300.0,5.5116,5.518,5.5053,5.5116,143300.0
2013-08-06 10:50:00,8.63,8.63,8.62,8.62,159500.0,5.5116,5.5116,5.5053,5.5053,159500.0
2013-08-06 11:00:00,8.61,8.63,8.6,8.63,208600.0,5.4989,5.5116,5.4925,5.5116,208600.0
2013-08-06 11:10:00,8.63,8.63,8.61,8.62,218200.0,5.5116,5.5116,5.4989,5.5053,218200.0
2013-08-06 11:20:00,8.62,8.64,8.62,8.64,183400.0,5.5053,5.518,5.5053,5.518,183400.0
2013-08-06 11:30:00,8.64,8.64,8.62,8.63,83700.0,5.518,5.518,5.5053,5.5116,83700.0
2013-08-06 11:40:00,8.63,8.63,8.62,8.63,27000.0,5.5116,5.5116,5.5053,5.5116,27000.0
2013-08-06 11:50:00,8.63,8.64,8.62,8.64,172200.0,5.5116,5.518,5.5053,5.518,172200.0
2013-08-06 12:00:00,8.63,8.65,8.63,8.63,121200.0,5.5116,5.5244,5.5116,5.5116,121200.0
2013-08-06 12:10:00,8.63,8.64,8.61,8.62,96400.0,5.5116,5.518,5.4989,5.5053,96400.0
2013-08-06 12:20:00,8.62,8.62,8.61,8.62,47700.0,5.5053,5.5053,5.4989,5.5053,47700.0
2013-08-06 12:30:00,8.61,8.62,8.61,8.61,25000.0,5.4989,5.5053,5.4989,5.4989,25000.0
2013-08-06 12:40:00,8.62,8.62,8.61,8.61,35300.0,5.5053,5.5053,5.4989,5.4989,35300.0
2013-08-06 12:50:00,8.62,8.62,8.61,8.62,45600.0,5.5053,5.5053,5.4989,5.5053,45600.0
2013-08-06 13:00:00,8.62,8.62,8.61,8.61,61700.0,5.5053,5.5053,5.4989,5.4989,61700.0
2013-08-06 13:10:00,8.62,8.62,8.61,8.62,28900.0,5.5053,5.5053,5.4989,5.5053,28900.0
2013-08-06 13:20:00,8.62,8.62,8.61,8.62,124700.0,5.5053,5.5053,5.4989,5.5053,124700.0
2013-08-06 13:30:00,8.62,8.62,8.6,8.6,53400.0,5.5053,5.5053,5.4925,5.4925,53400.0
2013-08-06 13:40:00,8.61,8.62,8.61,8.62,107300.0,5.4989,5.5053,5.4989,5.5053,107300.0
2013-08-06 13:50:00,8.62,8.63,8.61,8.63,185300.0,5.5053,5.5116,5.4989,5.5116,185300.0
2013-08-06 14:00:00,8.63,8.63,8.62,8.63,60400.0,5.5116,5.5116,5.5053,5.5116,60400.0
2013-08-06 14:10:00,8.63,8.64,8.62,8.63,192900.0,5.5116,5.518,5.5053,5.5116,192900.0
2013-08-06 14:20:00,8.63,8.63,8.62,8.62,46200.0,5.5116,5.5116,5.5053,5.5053,46200.0
2013-08-06 14:30:00,8.63,8.63,8.62,8.63,92800.0,5.5116,5.5116,5.5053,5.5116,92800.0
2013-08-06 14:40:00,8.63,8.63,8.6,8.62,321900.0,5.5116,5.5116,5.4925,5.5053,321900.0
2013-08-06 14:50:00,8.62,8.62,8.61,8.62,61200.0,5.5053,5.5053,5.4989,5.5053,61200.0
2013-08-06 15:00:00,8.62,8.64,8.61,8.63,375800.0,5.5053,5.518,5.4989,5.5116,375800.0
2013-08-06 15:10:00,8.64,8.65,8.63,8.65,202200.0,5.518,5.5244,5.5116,5.5244,202200.0
2013-08-06 15:20:00,8.65,8.65,8.63,8.63,251100.0,5.5244,5.5244,5.5116,5.5116,251100.0
2013-08-06 15:30:00,8.63,8.64,8.61,8.62,218500.0,5.5116,5.518,5.4989,5.5053,218500.0
2013-08-06 15:40:00,8.62,8.63,8.61,8.63,490700.0,5.5053,5.5116,5.4989,5.5116,490700.0
2013-08-06 15:50:00,8.63,8.64,8.61,8.63,988300.0,5.5116,5.518,5.4989,5.5116,988300.0
2013-08-07 09:30:00,8.6,8.63,8.56,8.56,528300.0,5.4925,5.5116,5.4669,5.4669,528300.0
2013-08-07 09:40:00,8.56,8.57,8.52,8.56,273600.0,5.4669,5.4733,5.4414,5.4669,273600.0
2013-08-07 09:50:00,8.56,8.57,8.54,8.54,134300.0,5.4669,5.4733,5.4542,5.4542,134300.0
2013-08-07 10:00:00,8.54,8.54,8.5,8.51,289600.0,5.4542,5.4542,5.4286,5.435,289600.0
2013-08-07 10:10:00,8.51,8.55,8.49,8.55,348000.0,5.435,5.4606,5.4222,5.4606,348000.0
2013-08-07 10:20:00,8.56,8.57,8.54,8.54,288800.0,5.4669,5.4733,5.4542,5.4542,288800.0
2013-08-07 10:30:00,8.53,8.54,8.5,8.5,138900.0,5.4478,5.4542,5.4286,5.4286,138900.0
2013-08-07 10:40:00,8.5,8.55,8.5,8.55,232700.0,5.4286,5.4606,5.4286,5.4606,232700.0
2013-08-07 10:50:00,8.54,8.58,8.53,8.54,502600.0,5.4542,5.4797,5.4478,5.4542,502600.0
2013-08-07 11:00:00,8.54,8.54,8.52,8.52,193000.0,5.4542,5.4542,5.4414,5.4414,193000.0
2013-08-07 11:10:00,8.53,8.53,8.51,8.51,64200.0,5.4478,5.4478,5.435,5.435,64200.0
2013-08-07 11:20:00,8.52,8.52,8.5,8.51,76900.0,5.4414,5.4414,5.4286,5.435,76900.0
2013-08-07 11:30:00,8.5,8.51,8.48,8.48,185100.0,5.4286,5.435,5.4158,5.4158,185100.0
2013-08-07 11:40:00,8.48,8.51,8.46,8.5,869400.0,5.4158,5.435,5.4031,5.4286,869400.0
2013-08-07 11:50:00,8.5,8.52,8.49,8.51,129600.0,5.4286,5.4414,5.4222,5.435,129600.0
2013-08-07 12:00:00,8.51,8.52,8.49,8.52,171200.0,5.435,5.4414,5.4222,5.4414,171200.0
2013-08-07 12:10:00,8.52,8.52,8.51,8.52,18800.0,5.4414,5.4414,5.435,5.4414,18800.0
2013-08-07 12:20:00,8.52,8.52,8.51,8.52,35100.0,5.4414,5.4414,5.435,5.4414,35100.0
2013-08-07 12:30:00,8.52,8.54,8.51,8.54,68400.0,5.4414,5.4542,5.435,5.4542,68400.0
2013-08-07 12:40:00,8.54,8.54,8.53,8.54,23400.0,5.4542,5.4542,5.4478,5.4542,23400.0
2013-08-07 12:50:00,8.54,8.54,8.53,8.54,17400.0,5.4542,5.4542,5.4478,5.4542,17400.0
2013-08-07 13:00:00,8.54,8.54,8.52,8.53,104300.0,5.4542,5.4542,5.4414,5.4478,104300.0
2013-08-07 13:10:00,8.53,8.53,8.52,8.53,28400.0,5.4478,5.4478,5.4414,5.4478,28400.0
2013-08-07 13:20:00,8.53,8.53,8.52,8.53,61300.0,5.4478,5.4478,5.4414,5.4478,61300.0
2013-08-07 13:30:00,8.53,8.53,8.52,8.53,54700.0,5.4478,5.4478,5.4414,5.4478,54700.0
2013-08-07 13:40:00,8.53,8.53,8.51,8.52,154200.0,5.4478,5.4478,5.435,5.4414,154200.0
2013-08-07 13:50:00,8.52,8.52,8.51,8.52,29000.0,5.4414,5.4414,5.435,5.4414,29000.0
2013-08-07 14:00:00,8.52,8.54,8.52,8.54,132500.0,5.4414,5.4542,5.4414,5.4542,132500.0
2013-08-07 14:10:00,8.54,8.55,8.53,8.54,129200.0,5.4542,5.4606,5.4478,5.4542,129200.0
2013-08-07 14:20:00,8.54,8.54,8.52,8.53,143900.0,5.4542,5.4542,5.4414,5.4478,143900.0
2013-08-07 14:30:00,8.53,8.53,8.52,8.53,49200.0,5.4478,5.4478,5.4414,5.4478,49200.0
2013-08-07 14:40:00,8.53,8.53,8.52,8.53,45800.0,5.4478,5.4478,5.4414,5.4478,45800.0
2013-08-07 14:50:00,8.53,8.53,8.52,8.53,57800.0,5.4478,5.4478,5.4414,5.4478,57800.0
2013-08-07 15:00:00,8.53,8.53,8.52,8.53,197700.0,5.4478,5.4478,5.4414,5.4478,197700.0
2013-08-07 15:10:00,8.53,8.53,8.52,8.53,180900.0,5.4478,5.4478,5.4414,5.4478,180900.0
2013-08-07 15:20:00,8.53,8.53,8.52,8.53,58400.0,5.4478,5.4478,5.4414,5.4478,58400.0
2013-08-07 15:30:00,8.53,8.53,8.52,8.53,65200.0,5.4478,5.4478,5.4414,5.4478,65200.0
2013-08-07 15:40:00,8.53,8.53,8.52,8.53,84900.0,5.4478,5.4478,5.4414,5.4478,84900.0
2013-08-07 15:50:00,8.53,8.53,8.51,8.52,464900.0,5.4478,5.4478,5.435,5.4414,464900.0
2013-08-08 09:30:00,8.62,8.66,8.57,8.64,560300.0,5.5053,5.5308,5.4733,5.518,560300.0
2013-08-08 09:40:00,8.63,8.65,8.59,8.59,182500.0,5.5116,5.5244,5.4861,5.4861,182500.0
2013-08-08 09:50:00,8.6,8.62,8.58,8.62,359100.0,5.4925,5.5053,5.4797,5.5053,359100.0
2013-08-08 10:00:00,8.62,8.62,8.58,8.59,296400.0,5.5053,5.5053,5.4797,5.4861,296400.0
2013-08-08 10:10:00,8.59,8.59,8.58,8.59,46100.0,5.4861,5.4861,5.4797,5.4861,46100.0
2013-08-08 10:20:00,8.59,8.59,8.58,8.59,42500.0,5.4861,5.4861,5.4797,5.4861,42500.0
2013-08-08 10:30:00,8.59,8.59,8.53,8.53,225400.0,5.4861,5.4861,5.4478,5.4478,225400.0
2013-08-08 10:40:00,8.54,8.55,8.5,8.55,819500.0,5.4542,5.4606,5.4286,5.4606,819500.0
2013-08-08 10:50:00,8.54,8.57,8.54,8.57,303900.0,5.4542,5.4733,5.4542,5.4733,303900.0
2013-08-08 11:00:00,8.57,8.58,8.53,8.55,358300.0,5.4733,5.4797,5.4478,5.4606,358300.0
2013-08-08 11:10:00,8.54,8.55,8.54,8.54,165000.0,5.4542,5.4606,5.4542,5.4542,165000.0
2013-08-08 11:20:00,8.54,8.56,8.54,8.55,149400.0,5.4542,5.4669,5.4542,5.4606,149400.0
2013-08-08 11:30:00,8.55,8.56,8.55,8.55,35000.0,5.4606,5.4669,5.4606,5.4606,35000.0
2013-08-08 11:40:00,8.56,8.57,8.55,8.57,123900.0,5.4669,5.4733,5.4606,5.4733,123900.0
2013-08-08 11:50:00,8.57,8.57,8.56,8.57,102300.0,5.4733,5.4733,5.4669,5.4733,102300.0
2013-08-08 12:00:00,8.57,8.57,8.56,8.57,59600.0,5.4733,5.4733,5.4669,5.4733,59600.0
2013-08-08 12:10:00,8.57,8.6,8.57,8.6,183400.0,5.4733,5.4925,5.4733,5.4925,183400.0
2013-08-08 12:20:00,8.6,8.62,8.59,8.61,525600.0,5.4925,5.5053,5.4861,5.4989,525600.0
2013-08-08 12:30:00,8.61,8.61,8.6,8.61,66200.0,5.4989,5.4989,5.4925,5.4989,66200.0
2013-08-08 12:40:00,8.61,8.61,8.6,8.61,42000.0,5.4989,5.4989,5.4925,5.4989,42000.0
2013-08-08 12:50:00,8.61,8.61,8.6,8.6,58500.0,5.4989,5.4989,5.4925,5.4925,58500.0
2013-08-08 13:00:00,8.6,8.61,8.6,8.6,44100.0,5.4925,5.4989,5.4925,5.4925,44100.0
2013-08-08 13:10:00,8.6,8.6,8.59,8.6,95100.0,5.4925,5.4925,5.4861,5.4925,95100.0
2013-08-08 13:20:00,8.6,8.6,8.59,8.6,89900.0,5.4925,5.4925,5.4861,5.4925,89900.0
2013-08-08 13:30:00,8.6,8.6,8.58,8.59,106500.0,5.4925,5.4925,5.4797,5.4861,106500.0
2013-08-08 13:40:00,8.59,8.59,8.58,8.59,51400.0,5.4861,5.4861,5.4797,5.4861,51400.0
2013-08-08 13:50:00,8.59,8.6,8.58,8.6,282000.0,5.4861,5.4925,5.4797,5.4925,282000.0
2013-08-08 14:00:00,8.6,8.6,8.59,8.59,347900.0,5.4925,5.4925,5.4861,5.4861,347900.0
2013-08-08 14:10:00,8.59,8.6,8.58,8.59,128500.0,5.4861,5.4925,5.4797,5.4861,128500.0
2013-08-08 14:20:00,8.58,8.6,8.58,8.6,163400.0,5.4797,5.4925,5.4797,5.4925,163400.0
2013-08-08 14:30:00,8.6,8.61,8.59,8.6,387700.0,5.4925,5.4989,5.4861,5.4925,387700.0
2013-08-08 14:40:00,8.6,8.61,8.6,8.61,58900.0,5.4925,5.4989,5.4925,5.4989,58900.0
2013-08-08 14:50:00,8.61,8.61,8.58,8.59,104300.0,5.4989,5.4989,5.4797,5.4861,104300.0
2013-08-08 15:00:00,8.59,8.6,8.58,8.59,202300.0,5.4861,5.4925,5.4797,5.4861,202300.0
2013-08-08 15:10:00,8.59,8.59,8.57,8.58,150800.0,5.4861,5.4861,5.4733,5.4797,150800.0
2013-08-08 15:20:00,8.58,8.58,8.57,8.58,81900.0,5.4797,5.4797,5.4733,5.4797,81900.0
2013-08-08 15:30:00,8.58,8.58,8.57,8.58,158800.0,5.4797,5.4797,5.4733,5.4797,158800.0
2013-08-08 15:40:00,8.58,8.59,8.57,8.59,334500.0,5.4797,5.4861,5.4733,5.4861,334500.0
2013-08-08 15:50:00,8.59,8.6,8.58,8.6,562100.0,5.4861,5.4925,5.4797,5.4925,562100.0
2013-08-09 09:30:00,8.59,8.62,8.57,8.61,443100.0,5.4861,5.5053,5.4733,5.4989,443100.0
2013-08-09 09:40:00,8.61,8.63,8.6,8.61,94800.0,5.4989,5.5116,5.4925,5.4989,94800.0
2013-08-09 09:50:00,8.62,8.62,8.58,8.61,128700.0,5.5053,5.5053,5.4797,5.4989,128700.0
2013-08-09 10:00:00,8.61,8.63,8.59,8.6,328400.0,5.4989,5.5116,5.4861,5.4925,328400.0
2013-08-09 10:10:00,8.6,8.61,8.58,8.58,388500.0,5.4925,5.4989,5.4797,5.4797,388500.0
2013-08-09 10:20:00,8.58,8.6,8.57,8.59,569300.0,5.4797,5.4925,5.4733,5.4861,569300.0
2013-08-09 10:30:00,8.59,8.6,8.59,8.6,67400.0,5.4861,5.4925,5.4861,5.4925,67400.0
2013-08-09 10:40:00,8.6,8.6,8.57,8.57,154700.0,5.4925,5.4925,5.4733,5.4733,154700.0
2013-08-09 10:50:00,8.57,8.58,8.55,8.56,238300.0,5.4733,5.4797,5.4606,5.4669,238300.0
2013-08-09 11:00:00,8.56,8.56,8.52,8.56,227100.0,5.4669,5.4669,5.4414,5.4669,227100.0
2013-08-09 11:10:00,8.56,8.57,8.55,8.57,49000.0,5.4669,5.4733,5.4606,5.4733,49000.0
2013-08-09 11:20:00,8.57,8.57,8.54,8.57,463800.0,5.4733,5.4733,5.4542,5.4733,463800.0
2013-08-09 11:30:00,8.57,8.57,8.55,8.55,55900.0,5.4733,5.4733,5.4606,5.4606,55900.0
2013-08-09 11:40:00,8.56,8.56,8.55,8.55,27500.0,5.4669,5.4669,5.4606,5.4606,27500.0
2013-08-09 11:50:00,8.56,8.56,8.55,8.55,51400.0,5.4669,5.4669,5.4606,5.4606,51400.0
2013-08-09 12:00:00,8.56,8.56,8.54,8.55,105700.0,5.4669,5.4669,5.4542,5.4606,105700.0
2013-08-09 12:10:00,8.54,8.55,8.54,8.54,54700.0,5.4542,5.4606,5.4542,5.4542,54700.0
2013-08-09 12:20:00,8.54,8.57,8.54,8.57,173800.0,5.4542,5.4733,5.4542,5.4733,173800.0
2013-08-09 12:30:00,8.57,8.58,8.56,8.58,69600.0,5.4733,5.4797,5.4669,5.4797,69600.0
2013-08-09 12:40:00,8.58,8.58,8.57,8.58,48500.0,5.4797,5.4797,5.4733,5.4797,48500.0
2013-08-09 12:50:00,8.58,8.58,8.56,8.57,71100.0,5.4797,5.4797,5.4669,5.4733,71100.0
2013-08-09 13:00:00,8.57,8.57,8.55,8.56,82200.0,5.4733,5.4733,5.4606,5.4669,82200.0
2013-08-09 13:10:00,8.56,8.58,8.56,8.57,179400.0,5.4669,5.4797,5.4669,5.4733,179400.0
2013-08-09 13:20:00,8.58,8.58,8.57,8.58,125900.0,5.4797,5.4797,5.4733,5.4797,125900.0
2013-08-09 13:30:00,8.58,8.6,8.57,8.6,206000.0,5.4797,5.4925,5.4733,5.4925,206000.0
2013-08-09 13:40:00,8.6,8.6,8.58,8.58,69000.0,5.4925,5.4925,5.4797,5.4797,69000.0
2013-08-09 13:50:00,8.58,8.59,8.57,8.58,76500.0,5.4797,5.4861,5.4733,5.4797,76500.0
2013-08-09 14:00:00,8.58,8.59,8.57,8.59,365300.0,5.4797,5.4861,5.4733,5.4861,365300.0
2013-08-09 14:10:00,8.59,8.6,8.58,8.6,70500.0,5.4861,5.4925,5.4797,5.4925,70500.0
2013-08-09 14:20:00,8.6,8.6,8.58,8.59,150200.0,5.4925,5.4925,5.4797,5.4861,150200.0
2013-08-09 14:30:00,8.59,8.59,8.57,8.57,148700.0,5.4861,5.4861,5.4733,5.4733,148700.0
2013-08-09 14:40:00,8.57,8.57,8.56,8.57,129300.0,5.4733,5.4733,5.4669,5.4733,129300.0
2013-08-09 14:50:00,8.57,8.57,8.56,8.57,93800.0,5.4733,5.4733,5.4669,5.4733,93800.0
2013-08-09 15:00:00,8.57,8.57,8.56,8.57,75700.0,5.4733,5.4733,5.4669,5.4733,75700.0
2013-08-09 15:10:00,8.57,8.57,8.56,8.57,105100.0,5.4733,5.4733,5.4669,5.4733,105100.0
2013-08-09 15:20:00,8.57,8.57,8.56,8.56,199400.0,5.4733,5.4733,5.4669,5.4669,199400.0
2013-08-09 15:30:00,8.56,8.57,8.56,8.57,118200.0,5.4669,5.4733,5.4669,5.4733,118200.0
2013-08-09 15:40:00,8.57,8.57,8.56,8.57,118100.0,5.4733,5.4733,5.4669,5.4733,118100.0
2013-08-09 15:50:00,8.57,8.57,8.55,8.55,704500.0,5.4733,5.4733,5.4606,5.4606,704500.0
2013-08-12 09:30:00,8.51,8.57,8.5,8.57,202100.0,5.435,5.4733,5.4286,5.4733,202100.0
2013-08-12 09:40:00,8.57,8.62,8.57,8.59,291400.0,5.4733,5.5053,5.4733,5.4861,291400.0
2013-08-12 09:50:00,8.58,8.61,8.57,8.58,232700.0,5.4797,5.4989,5.4733,5.4797,232700.0
2013-08-12 10:00:00,8.58,8.6,8.58,8.58,503500.0,5.4797,5.4925,5.4797,5.4797,503500.0
2013-08-12 10:10:00,8.59,8.62,8.58,8.58,303100.0,5.4861,5.5053,5.4797,5.4797,303100.0
2013-08-12 10:20:00,8.59,8.59,8.58,8.58,46500.0,5.4861,5.4861,5.4797,5.4797,46500.0
2013-08-12 10:30:00,8.58,8.61,8.58,8.61,117700.0,5.4797,5.4989,5.4797,5.4989,117700.0
2013-08-12 10:40:00,8.61,8.61,8.6,8.61,143600.0,5.4989,5.4989,5.4925,5.4989,143600.0
2013-08-12 10:50:00,8.61,8.63,8.6,8.62,144000.0,5.4989,5.5116,5.4925,5.5053,144000.0
2013-08-12 11:00:00,8.62,8.62,8.6,8.6,56900.0,5.5053,5.5053,5.4925,5.4925,56900.0
2013-08-12 11:10:00,8.6,8.61,8.58,8.59,152200.0,5.4925,5.4989,5.4797,5.4861,152200.0
2013-08-12 11:20:00,8.6,8.61,8.59,8.61,60000.0,5.4925,5.4989,5.4861,5.4989,60000.0
2013-08-12 11:30:00,8.61,8.61,8.59,8.59,78300.0,5.4989,5.4989,5.4861,5.4861,78300.0
2013-08-12 11:40:00,8.59,8.6,8.58,8.59,61500.0,5.4861,5.4925,5.4797,5.4861,61500.0
2013-08-12 11:50:00,8.59,8.59,8.58,8.59,70200.0,5.4861,5.4861,5.4797,5.4861,70200.0
2013-08-12 12:00:00,8.59,8.59,8.57,8.58,48400.0,5.4861,5.4861,5.4733,5.4797,48400.0
2013-08-12 12:10:00,8.57,8.59,8.56,8.59,120900.0,5.4733,5.4861,5.4669,5.4861,120900.0
2013-08-12 12:20:00,8.59,8.59,8.57,8.58,90900.0,5.4861,5.4861,5.4733,5.4797,90900.0
2013-08-12 12:30:00,8.58,8.59,8.57,8.57,96400.0,5.4797,5.4861,5.4733,5.4733,96400.0
2013-08-12 12:40:00,8.58,8.59,8.57,8.59,79900.0,5.4797,5.4861,5.4733,5.4861,79900.0
2013-08-12 12:50:00,8.59,8.6,8.58,8.59,164400.0,5.4861,5.4925,5.4797,5.4861,164400.0
2013-08-12 13:00:00,8.59,8.59,8.58,8.59,106700.0,5.4861,5.4861,5.4797,5.4861,106700.0
2013-08-12 13:10:00,8.59,8.59,8.57,8.58,222600.0,5.4861,5.4861,5.4733,5.4797,222600.0
2013-08-12 13:20:00,8.58,8.58,8.57,8.58,120500.0,5.4797,5.4797,5.4733,5.4797,120500.0
2013-08-12 13:30:00,8.58,8.59,8.57,8.59,217300.0,5.4797,5.4861,5.4733,5.4861,217300.0
2013-08-12 13:40:00,8.59,8.59,8.58,8.58,84400.0,5.4861,5.4861,5.4797,5.4797,84400.0
2013-08-12 13:50:00,8.58,8.58,8.56,8.57,211000.0,5.4797,5.4797,5.4669,5.4733,211000.0
2013-08-12 14:00:00,8.57,8.58,8.56,8.58,69800.0,5.4733,5.4797,5.4669,5.4797,69800.0
2013-08-12 14:10:00,8.58,8.58,8.57,8.58,52000.0,5.4797,5.4797,5.4733,5.4797,52000.0
2013-08-12 14:20:00,8.58,8.58,8.56,8.56,114100.0,5.4797,5.4797,5.4669,5.4669,114100.0
2013-08-12 14:30:00,8.57,8.57,8.56,8.57,77000.0,5.4733,5.4733,5.4669,5.4733,77000.0
2013-08-12 14:40:00,8.57,8.57,8.56,8.56,194800.0,5.4733,5.4733,5.4669,5.4669,194800.0
2013-08-12 14:50:00,8.57,8.57,8.55,8.56,114900.0,5.4733,5.4733,5.4606,5.4669,114900.0
2013-08-12 15:00:00,8.56,8.56,8.54,8.55,184700.0,5.4669,5.4669,5.4542,5.4606,184700.0
2013-08-12 15:10:00,8.55,8.57,8.54,8.57,222400.0,5.4606,5.4733,5.4542,5.4733,222400.0
2013-08-12 15:20:00,8.56,8.57,8.56,8.56,83400.0,5.4669,5.4733,5.4669,5.4669,83400.0
2013-08-12 15:30:00,8.56,8.57,8.56,8.57,114800.0,5.4669,5.4733,5.4669,5.4733,114800.0
2013-08-12 15:40:00,8.57,8.57,8.56,8.57,151100.0,5.4733,5.4733,5.4669,5.4733,151100.0
2013-08-12 15:50:00,8.57,8.6,8.56,8.58,910400.0,5.4733,5.4925,5.4669,5.4797,910400.0
2013-08-13 09:30:00,8.58,8.61,8.56,8.58,247400.0,5.4797,5.4989,5.4669,5.4797,247400.0
2013-08-13 09:40:00,8.58,8.59,8.56,8.57,123300.0,5.4797,5.4861,5.4669,5.4733,123300.0
2013-08-13 09:50:00,8.57,8.57,8.53,8.56,198600.0,5.4733,5.4733,5.4478,5.4669,198600.0
2013-08-13 10:00:00,8.55,8.56,8.51,8.54,221600.0,5.4606,5.4669,5.435,5.4542,221600.0
2013-08-13 10:10:00,8.54,8.54,8.51,8.52,107100.0,5.4542,5.4542,5.435,5.4414,107100.0
2013-08-13 10:20:00,8.52,8.53,8.5,8.53,180400.0,5.4414,5.4478,5.4286,5.4478,180400.0
2013-08-13 10:30:00,8.53,8.53,8.49,8.49,151600.0,5.4478,5.4478,5.4222,5.4222,151600.0
2013-08-13 10:40:00,8.5,8.51,8.49,8.5,141900.0,5.4286,5.435,5.4222,5.4286,141900.0
2013-08-13 10:50:00,8.5,8.51,8.47,8.51,487600.0,5.4286,5.435,5.4095,5.435,487600.0
2013-08-13 11:00:00,8.51,8.51,8.49,8.51,107300.0,5.435,5.435,5.4222,5.435,107300.0
2013-08-13 11:10:00,8.51,8.52,8.5,8.52,85400.0,5.435,5.4414,5.4286,5.4414,85400.0
2013-08-13 11:20:00,8.52,8.53,8.51,8.53,47000.0,5.4414,5.4478,5.435,5.4478,47000.0
2013-08-13 11:30:00,8.53,8.54,8.52,8.53,256800.0,5.4478,5.4542,5.4414,5.4478,256800.0
2013-08-13 11:40:00,8.53,8.54,8.52,8.54,63900.0,5.4478,5.4542,5.4414,5.4542,63900.0
2013-08-13 11:50:00,8.54,8.54,8.53,8.54,35200.0,5.4542,5.4542,5.4478,5.4542,35200.0
2013-08-13 12:00:00,8.53,8.54,8.53,8.54,44100.0,5.4478,5.4542,5.4478,5.4542,44100.0
2013-08-13 12:10:00,8.54,8.57,8.54,8.57,216400.0,5.4542,5.4733,5.4542,5.4733,216400.0
2013-08-13 12:20:00,8.57,8.6,8.57,8.59,411000.0,5.4733,5.4925,5.4733,5.4861,411000.0
2013-08-13 12:30:00,8.59,8.6,8.59,8.59,43100.0,5.4861,5.4925,5.4861,5.4861,43100.0
2013-08-13 12:40:00,8.6,8.61,8.58,8.59,178700.0,5.4925,5.4989,5.4797,5.4861,178700.0
2013-08-13 12:50:00,8.59,8.6,8.59,8.59,41500.0,5.4861,5.4925,5.4861,5.4861,41500.0
2013-08-13 13:00:00,8.58,8.59,8.57,8.58,83400.0,5.4797,5.4861,5.4733,5.4797,83400.0
2013-08-13 13:10:00,8.58,8.59,8.57,8.57,106500.0,5.4797,5.4861,5.4733,5.4733,106500.0
2013-08-13 13:20:00,8.58,8.58,8.57,8.58,30800.0,5.4797,5.4797,5.4733,5.4797,30800.0
2013-08-13 13:30:00,8.58,8.58,8.57,8.58,24400.0,5.4797,5.4797,5.4733,5.4797,24400.0
2013-08-13 13:40:00,8.58,8.58,8.57,8.58,21000.0,5.4797,5.4797,5.4733,5.4797,21000.0
2013-08-13 13:50:00,8.58,8.58,8.57,8.58,23400.0,5.4797,5.4797,5.4733,5.4797,23400.0
2013-08-13 14:00:00,8.57,8.58,8.57,8.57,49300.0,5.4733,5.4797,5.4733,5.4733,49300.0
2013-08-13 14:10:00,8.58,8.58,8.57,8.58,24500.0,5.4797,5.4797,5.4733,5.4797,24500.0
2013-08-13 14:20:00,8.58,8.58,8.57,8.58,38000.0,5.4797,5.4797,5.4733,5.4797,38000.0
2013-08-13 14:30:00,8.57,8.58,8.55,8.56,143700.0,5.4733,5.4797,5.4606,5.4669,143700.0
2013-08-13 14:40:00,8.55,8.57,8.55,8.57,99500.0,5.4606,5.4733,5.4606,5.4733,99500.0
2013-08-13 14:50:00,8.57,8.57,8.56,8.57,18600.0,5.4733,5.4733,5.4669,5.4733,18600.0
2013-08-13 15:00:00,8.57,8.58,8.56,8.58,63500.0,5.4733,5.4797,5.4669,5.4797,63500.0
2013-08-13 15:10:00,8.58,8.58,8.57,8.58,75300.0,5.4797,5.4797,5.4733,5.4797,75300.0
2013-08-13 15:20:00,8.58,8.58,8.57,8.58,142400.0,5.4797,5.4797,5.4733,5.4797,142400.0
2013-08-13 15:30:00,8.58,8.59,8.56,8.57,586900.0,5.4797,5.4861,5.4669,5.4733,586900.0
2013-08-13 15:40:00,8.57,8.57,8.55,8.55,150000.0,5.4733,5.4733,5.4606,5.4606,150000.0
2013-08-13 15:50:00,8.56,8.59,8.55,8.59,609000.0,5.4669,5.4861,5.4606,5.4861,609000.0
2013-08-14 09:30:00,8.56,8.62,8.56,8.62,316200.0,5.4669,5.5053,5.4669,5.5053,316200.0
2013-08-14 09:40:00,8.62,8.63,8.6,8.62,217900.0,5.5053,5.5116,5.4925,5.5053,217900.0
2013-08-14 09:50:00,8.62,8.64,8.61,8.64,133800.0,5.5053,5.518,5.4989,5.518,133800.0
2013-08-14 10:00:00,8.63,8.66,8.61,8.62,236700.0,5.5116,5.5308,5.4989,5.5053,236700.0
2013-08-14 10:10:00,8.62,8.62,8.57,8.62,433900.0,5.5053,5.5053,5.4733,5.5053,433900.0
2013-08-14 10:20:00,8.62,8.63,8.6,8.62,533300.0,5.5053,5.5116,5.4925,5.5053,533300.0
2013-08-14 10:30:00,8.61,8.63,8.61,8.62,265200.0,5.4989,5.5116,5.4989,5.5053,265200.0
2013-08-14 10:40:00,8.62,8.63,8.61,8.63,259000.0,5.5053,5.5116,5.4989,5.5116,259000.0
2013-08-14 10:50:00,8.62,8.63,8.61,8.61,215100.0,5.5053,5.5116,5.4989,5.4989,215100.0
2013-08-14 11:00:00,8.61,8.63,8.6,8.62,1072100.0,5.4989,5.5116,5.4925,5.5053,1072100.0
2013-08-14 11:10:00,8.61,8.62,8.6,8.62,397300.0,5.4989,5.5053,5.4925,5.5053,397300.0
2013-08-14 11:20:00,8.62,8.63,8.61,8.62,209900.0,5.5053,5.5116,5.4989,5.5053,209900.0
2013-08-14 11:30:00,8.61,8.63,8.61,8.61,118000.0,5.4989,5.5116,5.4989,5.4989,118000.0
2013-08-14 11:40:00,8.61,8.63,8.61,8.61,114300.0,5.4989,5.5116,5.4989,5.4989,114300.0
2013-08-14 11:50:00,8.61,8.62,8.6,8.62,480800.0,5.4989,5.5053,5.4925,5.5053,480800.0
2013-08-14 12:00:00,8.62,8.63,8.61,8.61,217600.0,5.5053,5.5116,5.4989,5.4989,217600.0
2013-08-14 12:10:00,8.61,8.62,8.61,8.62,37700.0,5.4989,5.5053,5.4989,5.5053,37700.0
2013-08-14 12:20:00,8.62,8.63,8.61,8.63,54400.0,5.5053,5.5116,5.4989,5.5116,54400.0
2013-08-14 12:30:00,8.63,8.63,8.62,8.63,18900.0,5.5116,5.5116,5.5053,5.5116,18900.0
2013-08-14 12:40:00,8.62,8.63,8.62,8.62,19000.0,5.5053,5.5116,5.5053,5.5053,19000.0
2013-08-14 12:50:00,8.63,8.63,8.61,8.62,59900.0,5.5116,5.5116,5.4989,5.5053,59900.0
2013-08-14 13:00:00,8.61,8.62,8.61,8.62,24800.0,5.4989,5.5053,5.4989,5.5053,24800.0
2013-08-14 13:10:00,8.62,8.63,8.61,8.61,149200.0,5.5053,5.5116,5.4989,5.4989,149200.0
2013-08-14 13:20:00,8.61,8.62,8.61,8.62,95500.0,5.4989,5.5053,5.4989,5.5053,95500.0
2013-08-14 13:30:00,8.62,8.62,8.6,8.62,280100.0,5.5053,5.5053,5.4925,5.5053,280100.0
2013-08-14 13:40:00,8.61,8.62,8.6,8.61,183900.0,5.4989,5.5053,5.4925,5.4989,183900.0
2013-08-14 13:50:00,8.62,8.62,8.61,8.61,70900.0,5.5053,5.5053,5.4989,5.4989,70900.0
2013-08-14 14:00:00,8.62,8.62,8.61,8.62,70100.0,5.5053,5.5053,5.4989,5.5053,70100.0
2013-08-14 14:10:00,8.62,8.62,8.61,8.61,117100.0,5.5053,5.5053,5.4989,5.4989,117100.0
2013-08-14 14:20:00,8.61,8.62,8.61,8.61,124700.0,5.4989,5.5053,5.4989,5.4989,124700.0
2013-08-14 14:30:00,8.61,8.62,8.6,8.61,56400.0,5.4989,5.5053,5.4925,5.4989,56400.0
2013-08-14 14:40:00,8.61,8.61,8.6,8.61,14900.0,5.4989,5.4989,5.4925,5.4989,14900.0
2013-08-14 14:50:00,8.61,8.61,8.6,8.61,13700.0,5.4989,5.4989,5.4925,5.4989,13700.0
2013-08-14 15:00:00,8.61,8.61,8.6,8.6,66900.0,5.4989,5.4989,5.4925,5.4925,66900.0
2013-08-14 15:10:00,8.61,8.62,8.6,8.62,116500.0,5.4989,5.5053,5.4925,5.5053,116500.0
2013-08-14 15:20:00,8.62,8.62,8.61,8.61,69100.0,5.5053,5.5053,5.4989,5.4989,69100.0
2013-08-14 15:30:00,8.62,8.62,8.59,8.61,221500.0,5.5053,5.5053,5.4861,5.4989,221500.0
2013-08-14 15:40:00,8.61,8.61,8.6,8.6,137800.0,5.4989,5.4989,5.4925,5.4925,137800.0
2013-08-14 15:50:00,8.6,8.62,8.6,8.61,412200.0,5.4925,5.5053,5.4925,5.4989,412200.0
2013-08-15 09:30:00,8.52,8.6,8.52,8.54,355900.0,5.4414,5.4925,5.4414,5.4542,355900.0
2013-08-15 09:40:00,8.55,8.57,8.51,8.51,386700.0,5.4606,5.4733,5.435,5.435,386700.0
2013-08-15 09:50:00,8.52,8.52,8.49,8.5,271700.0,5.4414,5.4414,5.4222,5.4286,271700.0
2013-08-15 10:00:00,8.49,8.51,8.47,8.47,437700.0,5.4222,5.435,5.4095,5.4095,437700.0
2013-08-15 10:10:00,8.48,8.51,8.47,8.5,357600.0,5.4158,5.435,5.4095,5.4286,357600.0
2013-08-15 10:20:00,8.49,8.54,8.49,8.52,1178100.0,5.4222,5.4542,5.4222,5.4414,1178100.0
2013-08-15 10:30:00,8.52,8.53,8.48,8.48,134600.0,5.4414,5.4478,5.4158,5.4158,134600.0
2013-08-15 10:40:00,8.48,8.49,8.47,8.48,138400.0,5.4158,5.4222,5.4095,5.4158,138400.0
2013-08-15 10:50:00,8.48,8.49,8.45,8.46,365700.0,5.4158,5.4222,5.3967,5.4031,365700.0
2013-08-15 11:00:00,8.47,8.48,8.46,8.47,208000.0,5.4095,5.4158,5.4031,5.4095,208000.0
2013-08-15 11:10:00,8.47,8.5,8.47,8.48,245000.0,5.4095,5.4286,5.4095,5.4158,245000.0
2013-08-15 11:20:00,8.49,8.49,8.48,8.48,47500.0,5.4222,5.4222,5.4158,5.4158,47500.0
2013-08-15 11:30:00,8.49,8.49,8.48,8.49,46300.0,5.4222,5.4222,5.4158,5.4222,46300.0
2013-08-15 11:40:00,8.49,8.49,8.48,8.48,21900.0,5.4222,5.4222,5.4158,5.4158,21900.0
2013-08-15 11:50:00,8.48,8.49,8.46,8.47,205500.0,5.4158,5.4222,5.4031,5.4095,205500.0
2013-08-15 12:00:00,8.46,8.48,8.46,8.47,90400.0,5.4031,5.4158,5.4031,5.4095,90400.0
2013-08-15 12:10:00,8.47,8.48,8.47,8.47,25200.0,5.4095,5.4158,5.4095,5.4095,25200.0
2013-08-15 12:20:00,8.47,8.49,8.47,8.48,77400.0,5.4095,5.4222,5.4095,5.4158,77400.0
2013-08-15 12:30:00,8.49,8.49,8.46,8.46,63500.0,5.4222,5.4222,5.4031,5.4031,63500.0
2013-08-15 12:40:00,8.46,8.47,8.46,8.46,70400.0,5.4031,5.4095,5.4031,5.4031,70400.0
2013-08-15 12:50:00,8.46,8.47,8.46,8.46,42400.0,5.4031,5.4095,5.4031,5.4031,42400.0
2013-08-15 13:00:00,8.46,8.47,8.45,8.46,147600.0,5.4031,5.4095,5.3967,5.4031,147600.0
2013-08-15 13:10:00,8.46,8.46,8.44,8.45,221300.0,5.4031,5.4031,5.3903,5.3967,221300.0
2013-08-15 13:20:00,8.45,8.45,8.44,8.45,24700.0,5.3967,5.3967,5.3903,5.3967,24700.0
2013-08-15 13:30:00,8.45,8.46,8.44,8.46,54900.0,5.3967,5.4031,5.3903,5.4031,54900.0
2013-08-15 13:40:00,8.46,8.46,8.45,8.46,46400.0,5.4031,5.4031,5.3967,5.4031,46400.0
2013-08-15 13:50:00,8.45,8.46,8.44,8.45,76100.0,5.3967,5.4031,5.3903,5.3967,76100.0
2013-08-15 14:00:00,8.44,8.45,8.42,8.44,138100.0,5.3903,5.3967,5.3775,5.3903,138100.0
2013-08-15 14:10:00,8.44,8.44,8.41,8.42,162600.0,5.3903,5.3903,5.3711,5.3775,162600.0
2013-08-15 14:20:00,8.42,8.45,8.42,8.45,96800.0,5.3775,5.3967,5.3775,5.3967,96800.0
2013-08-15 14:30:00,8.45,8.45,8.44,8.44,43900.0,5.3967,5.3967,5.3903,5.3903,43900.0
2013-08-15 14:40:00,8.45,8.46,8.43,8.45,168100.0,5.3967,5.4031,5.3839,5.3967,168100.0
2013-08-15 14:50:00,8.46,8.46,8.44,8.45,77900.0,5.4031,5.4031,5.3903,5.3967,77900.0
2013-08-15 15:00:00,8.45,8.46,8.44,8.44,135300.0,5.3967,5.4031,5.3903,5.3903,135300.0
2013-08-15 15:10:00,8.45,8.47,8.44,8.46,226400.0,5.3967,5.4095,5.3903,5.4031,226400.0
2013-08-15 15:20:00,8.46,8.47,8.45,8.47,91800.0,5.4031,5.4095,5.3967,5.4095,91800.0
2013-08-15 15:30:00,8.47,8.47,8.46,8.47,121600.0,5.4095,5.4095,5.4031,5.4095,121600.0
2013-08-15 15:40:00,8.47,8.49,8.46,8.48,277300.0,5.4095,5.4222,5.4031,5.4158,277300.0
2013-08-15 15:50:00,8.49,8.49,8.47,8.47,562100.0,5.4222,5.4222,5.4095,5.4095,562100.0
2013-08-16 09:30:00,8.49,8.52,8.46,8.52,605200.0,5.4222,5.4414,5.4031,5.4414,605200.0
2013-08-16 09:40:00,8.52,8.57,8.52,8.57,347100.0,5.4414,5.4733,5.4414,5.4733,347100.0
2013-08-16 09:50:00,8.57,8.59,8.52,8.52,228700.0,5.4733,5.4861,5.4414,5.4414,228700.0
2013-08-16 10:00:00,8.52,8.58,8.51,8.55,290600.0,5.4414,5.4797,5.435,5.4606,290600.0
2013-08-16 10:10:00,8.55,8.58,8.54,8.55,1132600.0,5.4606,5.4797,5.4542,5.4606,1132600.0
2013-08-16 10:20:00,8.55,8.57,8.54,8.57,128600.0,5.4606,5.4733,5.4542,5.4733,128600.0
2013-08-16 10:30:00,8.57,8.58,8.55,8.58,119300.0,5.4733,5.4797,5.4606,5.4797,119300.0
2013-08-16 10:40:00,8.58,8.6,8.58,8.59,426500.0,5.4797,5.4925,5.4797,5.4861,426500.0
2013-08-16 10:50:00,8.6,8.6,8.57,8.58,60400.0,5.4925,5.4925,5.4733,5.4797,60400.0
2013-08-16 11:00:00,8.57,8.58,8.56,8.56,188000.0,5.4733,5.4797,5.4669,5.4669,188000.0
2013-08-16 11:10:00,8.56,8.59,8.54,8.58,279200.0,5.4669,5.4861,5.4542,5.4797,279200.0
2013-08-16 11:20:00,8.58,8.58,8.55,8.57,105200.0,5.4797,5.4797,5.4606,5.4733,105200.0
2013-08-16 11:30:00,8.57,8.6,8.56,8.6,231200.0,5.4733,5.4925,5.4669,5.4925,231200.0
2013-08-16 11:40:00,8.6,8.6,8.58,8.59,91700.0,5.4925,5.4925,5.4797,5.4861,91700.0
2013-08-16 11:50:00,8.58,8.59,8.58,8.59,41000.0,5.4797,5.4861,5.4797,5.4861,41000.0
2013-08-16 12:00:00,8.59,8.59,8.58,8.59,17900.0,5.4861,5.4861,5.4797,5.4861,17900.0
2013-08-16 12:10:00,8.59,8.6,8.58,8.59,76200.0,5.4861,5.4925,5.4797,5.4861,76200.0
2013-08-16 12:20:00,8.59,8.6,8.57,8.57,106700.0,5.4861,5.4925,5.4733,5.4733,106700.0
2013-08-16 12:30:00,8.57,8.58,8.57,8.57,28800.0,5.4733,5.4797,5.4733,5.4733,28800.0
2013-08-16 12:40:00,8.58,8.58,8.54,8.54,91500.0,5.4797,5.4797,5.4542,5.4542,91500.0
2013-08-16 12:50:00,8.54,8.58,8.54,8.57,173600.0,5.4542,5.4797,5.4542,5.4733,173600.0
2013-08-16 13:00:00,8.56,8.58,8.55,8.56,184300.0,5.4669,5.4797,5.4606,5.4669,184300.0
2013-08-16 13:10:00,8.56,8.57,8.55,8.56,50500.0,5.4669,5.4733,5.4606,5.4669,50500.0
2013-08-16 13:20:00,8.57,8.57,8.55,8.56,97700.0,5.4733,5.4733,5.4606,5.4669,97700.0
2013-08-16 13:30:00,8.55,8.56,8.55,8.55,46300.0,5.4606,5.4669,5.4606,5.4606,46300.0
2013-08-16 13:40:00,8.56,8.56,8.53,8.55,146300.0,5.4669,5.4669,5.4478,5.4606,146300.0
2013-08-16 13:50:00,8.55,8.56,8.55,8.56,15600.0,5.4606,5.4669,5.4606,5.4669,15600.0
2013-08-16 14:00:00,8.55,8.56,8.54,8.54,61600.0,5.4606,5.4669,5.4542,5.4542,61600.0
2013-08-16 14:10:00,8.54,8.55,8.52,8.53,136600.0,5.4542,5.4606,5.4414,5.4478,136600.0
2013-08-16 14:20:00,8.53,8.54,8.52,8.54,60600.0,5.4478,5.4542,5.4414,5.4542,60600.0
2013-08-16 14:30:00,8.54,8.54,8.53,8.54,110400.0,5.4542,5.4542,5.4478,5.4542,110400.0
2013-08-16 14:40:00,8.54,8.54,8.53,8.54,125500.0,5.4542,5.4542,5.4478,5.4542,125500.0
2013-08-16 14:50:00,8.53,8.56,8.53,8.55,165300.0,5.4478,5.4669,5.4478,5.4606,165300.0
2013-08-16 15:00:00,8.55,8.57,8.54,8.55,767300.0,5.4606,5.4733,5.4542,5.4606,767300.0
2013-08-16 15:10:00,8.55,8.56,8.54,8.55,174900.0,5.4606,5.4669,5.4542,5.4606,174900.0
2013-08-16 15:20:00,8.55,8.56,8.54,8.55,163400.0,5.4606,5.4669,5.4542,5.4606,163400.0
2013-08-16 15:30:00,8.55,8.57,8.55,8.57,104000.0,5.4606,5.4733,5.4606,5.4733,104000.0
2013-08-16 15:40:00,8.56,8.57,8.56,8.57,105000.0,5.4669,5.4733,5.4669,5.4733,105000.0
2013-08-16 15:50:00,8.56,8.57,8.54,8.56,526200.0,5.4669,5.4733,5.4542,5.4669,526200.0
2013-08-19 09:30:00,8.49,8.56,8.48,8.52,478200.0,5.4222,5.4669,5.4158,5.4414,478200.0
2013-08-19 09:40:00,8.52,8.53,8.51,8.52,303100.0,5.4414,5.4478,5.435,5.4414,303100.0
2013-08-19 09:50:00,8.52,8.52,8.49,8.51,155000.0,5.4414,5.4414,5.4222,5.435,155000.0
2013-08-19 10:00:00,8.51,8.53,8.48,8.48,240400.0,5.435,5.4478,5.4158,5.4158,240400.0
2013-08-19 10:10:00,8.49,8.5,8.47,8.48,231100.0,5.4222,5.4286,5.4095,5.4158,231100.0
2013-08-19 10:20:00,8.47,8.49,8.47,8.47,221600.0,5.4095,5.4222,5.4095,5.4095,221600.0
2013-08-19 10:30:00,8.47,8.5,8.46,8.5,481800.0,5.4095,5.4286,5.4031,5.4286,481800.0
2013-08-19 10:40:00,8.49,8.49,8.47,8.48,100500.0,5.4222,5.4222,5.4095,5.4158,100500.0
2013-08-19 10:50:00,8.48,8.49,8.46,8.46,200400.0,5.4158,5.4222,5.4031,5.4031,200400.0
2013-08-19 11:00:00,8.46,8.47,8.44,8.46,244500.0,5.4031,5.4095,5.3903,5.4031,244500.0
2013-08-19 11:10:00,8.46,8.48,8.46,8.46,187200.0,5.4031,5.4158,5.4031,5.4031,187200.0
2013-08-19 11:20:00,8.46,8.48,8.46,8.46,88800.0,5.4031,5.4158,5.4031,5.4031,88800.0
2013-08-19 11:30:00,8.46,8.48,8.45,8.47,140800.0,5.4031,5.4158,5.3967,5.4095,140800.0
2013-08-19 11:40:00,8.47,8.48,8.47,8.47,54000.0,5.4095,5.4158,5.4095,5.4095,54000.0
2013-08-19 11:50:00,8.47,8.47,8.45,8.46,262600.0,5.4095,5.4095,5.3967,5.4031,262600.0
2013-08-19 12:00:00,8.46,8.46,8.45,8.46,34900.0,5.4031,5.4031,5.3967,5.4031,34900.0
2013-08-19 12:10:00,8.46,8.47,8.45,8.45,374900.0,5.4031,5.4095,5.3967,5.3967,374900.0
2013-08-19 12:20:00,8.46,8.46,8.45,8.46,100300.0,5.4031,5.4031,5.3967,5.4031,100300.0
2013-08-19 12:30:00,8.45,8.45,8.44,8.44,34800.0,5.3967,5.3967,5.3903,5.3903,34800.0
2013-08-19 12:40:00,8.45,8.45,8.44,8.44,44700.0,5.3967,5.3967,5.3903,5.3903,44700.0
2013-08-19 12:50:00,8.44,8.45,8.43,8.44,132800.0,5.3903,5.3967,5.3839,5.3903,132800.0
2013-08-19 13:00:00,8.44,8.45,8.44,8.44,164900.0,5.3903,5.3967,5.3903,5.3903,164900.0
2013-08-19 13:10:00,8.44,8.45,8.44,8.44,72400.0,5.3903,5.3967,5.3903,5.3903,72400.0
2013-08-19 13:20:00,8.45,8.45,8.44,8.44,39700.0,5.3967,5.3967,5.3903,5.3903,39700.0
2013-08-19 13:30:00,8.45,8.45,8.44,8.44,74200.0,5.3967,5.3967,5.3903,5.3903,74200.0
2013-08-19 13:40:00,8.45,8.45,8.44,8.44,32300.0,5.3967,5.3967,5.3903,5.3903,32300.0
2013-08-19 13:50:00,8.45,8.45,8.44,8.44,64300.0,5.3967,5.3967,5.3903,5.3903,64300.0
2013-08-19 14:00:00,8.45,8.45,8.44,8.44,55100.0,5.3967,5.3967,5.3903,5.3903,55100.0
2013-08-19 14:10:00,8.44,8.45,8.44,8.44,81900.0,5.3903,5.3967,5.3903,5.3903,81900.0
2013-08-19 14:20:00,8.44,8.45,8.42,8.42,488100.0,5.3903,5.3967,5.3775,5.3775,488100.0
2013-08-19 14:30:00,8.43,8.44,8.42,8.43,272800.0,5.3839,5.3903,5.3775,5.3839,272800.0
2013-08-19 14:40:00,8.43,8.43,8.42,8.42,37900.0,5.3839,5.3839,5.3775,5.3775,37900.0
2013-08-19 14:50:00,8.43,8.44,8.41,8.44,211900.0,5.3839,5.3903,5.3711,5.3903,211900.0
2013-08-19 15:00:00,8.44,8.45,8.43,8.45,603600.0,5.3903,5.3967,5.3839,5.3967,603600.0
2013-08-19 15:10:00,8.45,8.47,8.44,8.46,225800.0,5.3967,5.4095,5.3903,5.4031,225800.0
2013-08-19 15:20:00,8.46,8.46,8.44,8.44,261400.0,5.4031,5.4031,5.3903,5.3903,261400.0
2013-08-19 15:30:00,8.45,8.45,8.43,8.45,430100.0,5.3967,5.3967,5.3839,5.3967,430100.0
2013-08-19 15:40:00,8.44,8.45,8.43,8.45,209100.0,5.3903,5.3967,5.3839,5.3967,209100.0
2013-08-19 15:50:00,8.45,8.46,8.44,8.45,756000.0,5.3967,5.4031,5.3903,5.3967,756000.0
2013-08-20 09:30:00,8.43,8.47,8.42,8.45,240100.0,5.3839,5.4095,5.3775,5.3967,240100.0
2013-08-20 09:40:00,8.45,8.47,8.43,8.45,309400.0,5.3967,5.4095,5.3839,5.3967,309400.0
2013-08-20 09:50:00,8.44,8.47,8.44,8.46,355200.0,5.3903,5.4095,5.3903,5.4031,355200.0
2013-08-20 10:00:00,8.46,8.49,8.46,8.47,202200.0,5.4031,5.4222,5.4031,5.4095,202200.0
2013-08-20 10:10:00,8.47,8.48,8.44,8.46,104000.0,5.4095,5.4158,5.3903,5.4031,104000.0
2013-08-20 10:20:00,8.45,8.47,8.44,8.44,182400.0,5.3967,5.4095,5.3903,5.3903,182400.0
2013-08-20 10:30:00,8.44,8.47,8.43,8.47,190400.0,5.3903,5.4095,5.3839,5.4095,190400.0
2013-08-20 10:40:00,8.46,8.47,8.45,8.46,240600.0,5.4031,5.4095,5.3967,5.4031,240600.0
2013-08-20 10:50:00,8.46,8.48,8.45,8.46,440900.0,5.4031,5.4158,5.3967,5.4031,440900.0
2013-08-20 11:00:00,8.46,8.48,8.46,8.47,362100.0,5.4031,5.4158,5.4031,5.4095,362100.0
2013-08-20 11:10:00,8.48,8.5,8.47,8.5,299500.0,5.4158,5.4286,5.4095,5.4286,299500.0
2013-08-20 11:20:00,8.5,8.54,8.5,8.54,120400.0,5.4286,5.4542,5.4286,5.4542,120400.0
2013-08-20 11:30:00,8.53,8.55,8.53,8.54,104200.0,5.4478,5.4606,5.4478,5.4542,104200.0
2013-08-20 11:40:00,8.53,8.56,8.53,8.55,154800.0,5.4478,5.4669,5.4478,5.4606,154800.0
2013-08-20 11:50:00,8.55,8.56,8.55,8.55,51400.0,5.4606,5.4669,5.4606,5.4606,51400.0
2013-08-20 12:00:00,8.55,8.57,8.55,8.57,66100.0,5.4606,5.4733,5.4606,5.4733,66100.0
2013-08-20 12:10:00,8.56,8.57,8.55,8.57,118500.0,5.4669,5.4733,5.4606,5.4733,118500.0
2013-08-20 12:20:00,8.57,8.57,8.55,8.56,71400.0,5.4733,5.4733,5.4606,5.4669,71400.0
2013-08-20 12:30:00,8.55,8.57,8.55,8.56,284900.0,5.4606,5.4733,5.4606,5.4669,284900.0
2013-08-20 12:40:00,8.55,8.56,8.54,8.54,47300.0,5.4606,5.4669,5.4542,5.4542,47300.0
2013-08-20 12:50:00,8.55,8.57,8.54,8.57,120100.0,5.4606,5.4733,5.4542,5.4733,120100.0
2013-08-20 13:00:00,8.57,8.59,8.56,8.58,225600.0,5.4733,5.4861,5.4669,5.4797,225600.0
2013-08-20 13:10:00,8.58,8.58,8.57,8.58,14000.0,5.4797,5.4797,5.4733,5.4797,14000.0
2013-08-20 13:20:00,8.58,8.58,8.56,8.57,144400.0,5.4797,5.4797,5.4669,5.4733,144400.0
2013-08-20 13:30:00,8.57,8.58,8.56,8.58,76100.0,5.4733,5.4797,5.4669,5.4797,76100.0
2013-08-20 13:40:00,8.58,8.59,8.57,8.59,96100.0,5.4797,5.4861,5.4733,5.4861,96100.0
2013-08-20 13:50:00,8.59,8.59,8.57,8.57,52000.0,5.4861,5.4861,5.4733,5.4733,52000.0
2013-08-20 14:00:00,8.58,8.58,8.57,8.58,16100.0,5.4797,5.4797,5.4733,5.4797,16100.0
2013-08-20 14:10:00,8.58,8.58,8.56,8.57,187700.0,5.4797,5.4797,5.4669,5.4733,187700.0
2013-08-20 14:20:00,8.56,8.59,8.56,8.59,292000.0,5.4669,5.4861,5.4669,5.4861,292000.0
2013-08-20 14:30:00,8.59,8.59,8.57,8.58,84400.0,5.4861,5.4861,5.4733,5.4797,84400.0
2013-08-20 14:40:00,8.57,8.59,8.57,8.59,162800.0,5.4733,5.4861,5.4733,5.4861,162800.0
2013-08-20 14:50:00,8.58,8.59,8.57,8.58,96500.0,5.4797,5.4861,5.4733,5.4797,96500.0
2013-08-20 15:00:00,8.58,8.58,8.57,8.58,40400.0,5.4797,5.4797,5.4733,5.4797,40400.0
2013-08-20 15:10:00,8.57,8.58,8.57,8.58,35100.0,5.4733,5.4797,5.4733,5.4797,35100.0
2013-08-20 15:20:00,8.58,8.58,8.57,8.58,45300.0,5.4797,5.4797,5.4733,5.4797,45300.0
2013-08-20 15:30:00,8.58,8.6,8.58,8.59,403200.0,5.4797,5.4925,5.4797,5.4861,403200.0
2013-08-20 15:40:00,8.6,8.6,8.58,8.59,136900.0,5.4925,5.4925,5.4797,5.4861,136900.0
2013-08-20 15:50:00,8.59,8.59,8.57,8.57,414200.0,5.4861,5.4861,5.4733,5.4733,414200.0
2013-08-21 09:30:00,8.56,8.57,8.52,8.55,217400.0,5.4669,5.4733,5.4414,5.4606,217400.0
2013-08-21 09:40:00,8.55,8.56,8.53,8.54,322900.0,5.4606,5.4669,5.4478,5.4542,322900.0
2013-08-21 09:50:00,8.54,8.57,8.51,8.51,299600.0,5.4542,5.4733,5.435,5.435,299600.0
2013-08-21 10:00:00,8.52,8.56,8.52,8.53,255000.0,5.4414,5.4669,5.4414,5.4478,255000.0
2013-08-21 10:10:00,8.52,8.54,8.5,8.51,181100.0,5.4414,5.4542,5.4286,5.435,181100.0
2013-08-21 10:20:00,8.52,8.54,8.51,8.53,182300.0,5.4414,5.4542,5.435,5.4478,182300.0
2013-08-21 10:30:00,8.53,8.53,8.5,8.52,80600.0,5.4478,5.4478,5.4286,5.4414,80600.0
2013-08-21 10:40:00,8.52,8.54,8.52,8.52,73100.0,5.4414,5.4542,5.4414,5.4414,73100.0
2013-08-21 10:50:00,8.53,8.53,8.51,8.51,37700.0,5.4478,5.4478,5.435,5.435,37700.0
2013-08-21 11:00:00,8.51,8.51,8.47,8.48,124800.0,5.435,5.435,5.4095,5.4158,124800.0
2013-08-21 11:10:00,8.47,8.49,8.45,8.48,177100.0,5.4095,5.4222,5.3967,5.4158,177100.0
2013-08-21 11:20:00,8.49,8.49,8.45,8.46,351400.0,5.4222,5.4222,5.3967,5.4031,351400.0
2013-08-21 11:30:00,8.46,8.49,8.46,8.46,147300.0,5.4031,5.4222,5.4031,5.4031,147300.0
2013-08-21 11:40:00,8.46,8.48,8.46,8.47,196900.0,5.4031,5.4158,5.4031,5.4095,196900.0
2013-08-21 11:50:00,8.46,8.51,8.46,8.51,176500.0,5.4031,5.435,5.4031,5.435,176500.0
2013-08-21 12:00:00,8.51,8.51,8.48,8.48,94000.0,5.435,5.435,5.4158,5.4158,94000.0
2013-08-21 12:10:00,8.49,8.51,8.48,8.51,57500.0,5.4222,5.435,5.4158,5.435,57500.0
2013-08-21 12:20:00,8.51,8.51,8.49,8.49,33300.0,5.435,5.435,5.4222,5.4222,33300.0
2013-08-21 12:30:00,8.49,8.5,8.49,8.5,13600.0,5.4222,5.4286,5.4222,5.4286,13600.0
2013-08-21 12:40:00,8.49,8.5,8.49,8.5,18700.0,5.4222,5.4286,5.4222,5.4286,18700.0
2013-08-21 12:50:00,8.5,8.51,8.49,8.5,38600.0,5.4286,5.435,5.4222,5.4286,38600.0
2013-08-21 13:00:00,8.5,8.51,8.49,8.49,29100.0,5.4286,5.435,5.4222,5.4222,29100.0
2013-08-21 13:10:00,8.5,8.52,8.49,8.52,146300.0,5.4286,5.4414,5.4222,5.4414,146300.0
2013-08-21 13:20:00,8.52,8.52,8.5,8.51,40100.0,5.4414,5.4414,5.4286,5.435,40100.0
2013-08-21 13:30:00,8.51,8.51,8.5,8.51,11200.0,5.435,5.435,5.4286,5.435,11200.0
2013-08-21 13:40:00,8.51,8.53,8.5,8.53,107700.0,5.435,5.4478,5.4286,5.4478,107700.0
2013-08-21 13:50:00,8.53,8.53,8.51,8.53,76300.0,5.4478,5.4478,5.435,5.4478,76300.0
2013-08-21 14:00:00,8.53,8.53,8.46,8.5,417200.0,5.4478,5.4478,5.4031,5.4286,417200.0
2013-08-21 14:10:00,8.5,8.52,8.48,8.5,423700.0,5.4286,5.4414,5.4158,5.4286,423700.0
2013-08-21 14:20:00,8.49,8.53,8.49,8.53,218900.0,5.4222,5.4478,5.4222,5.4478,218900.0
2013-08-21 14:30:00,8.53,8.59,8.52,8.56,338500.0,5.4478,5.4861,5.4414,5.4669,338500.0
2013-08-21 14:40:00,8.56,8.58,8.55,8.58,195400.0,5.4669,5.4797,5.4606,5.4797,195400.0
2013-08-21 14:50:00,8.58,8.58,8.55,8.55,78000.0,5.4797,5.4797,5.4606,5.4606,78000.0
2013-08-21 15:00:00,8.56,8.57,8.54,8.55,190100.0,5.4669,5.4733,5.4542,5.4606,190100.0
2013-08-21 15:10:00,8.55,8.56,8.53,8.54,135900.0,5.4606,5.4669,5.4478,5.4542,135900.0
2013-08-21 15:20:00,8.54,8.56,8.53,8.56,115400.0,5.4542,5.4669,5.4478,5.4669,115400.0
2013-08-21 15:30:00,8.55,8.57,8.54,8.54,158100.0,5.4606,5.4733,5.4542,5.4542,158100.0
2013-08-21 15:40:00,8.54,8.55,8.5,8.5,524900.0,5.4542,5.4606,5.4286,5.4286,524900.0
2013-08-21 15:50:00,8.51,8.52,8.48,8.49,528400.0,5.435,5.4414,5.4158,5.4222,528400.0
2013-08-22 09:30:00,8.49,8.6,8.49,8.6,360700.0,5.4222,5.4925,5.4222,5.4925,360700.0
2013-08-22 09:40:00,8.6,8.64,8.6,8.62,952600.0,5.4925,5.518,5.4925,5.5053,952600.0
2013-08-22 09:50:00,8.63,8.65,8.6,8.64,393100.0,5.5116,5.5244,5.4925,5.518,393100.0
2013-08-22 10:00:00,8.64,8.65,8.62,8.64,235300.0,5.518,5.5244,5.5053,5.518,235300.0
2013-08-22 10:10:00,8.63,8.67,8.62,8.67,496500.0,5.5116,5.5372,5.5053,5.5372,496500.0
2013-08-22 10:20:00,8.67,8.68,8.66,8.67,310000.0,5.5372,5.5436,5.5308,5.5372,310000.0
2013-08-22 10:30:00,8.66,8.68,8.65,8.68,269900.0,5.5308,5.5436,5.5244,5.5436,269900.0
2013-08-22 10:40:00,8.67,8.7,8.67,8.67,673800.0,5.5372,5.5564,5.5372,5.5372,673800.0
2013-08-22 10:50:00,8.68,8.68,8.64,8.65,284100.0,5.5436,5.5436,5.518,5.5244,284100.0
2013-08-22 11:00:00,8.65,8.66,8.61,8.63,619700.0,5.5244,5.5308,5.4989,5.5116,619700.0
2013-08-22 11:10:00,8.63,8.63,8.59,8.6,125700.0,5.5116,5.5116,5.4861,5.4925,125700.0
2013-08-22 11:20:00,8.6,8.61,8.59,8.59,100000.0,5.4925,5.4989,5.4861,5.4861,100000.0
2013-08-22 11:30:00,8.6,8.62,8.59,8.6,106500.0,5.4925,5.5053,5.4861,5.4925,106500.0
2013-08-22 11:40:00,8.6,8.62,8.59,8.62,136400.0,5.4925,5.5053,5.4861,5.5053,136400.0
2013-08-22 11:50:00,8.61,8.62,8.6,8.6,55500.0,5.4989,5.5053,5.4925,5.4925,55500.0
2013-08-22 12:00:00,8.61,8.61,8.6,8.6,38700.0,5.4989,5.4989,5.4925,5.4925,38700.0
2013-08-22 12:10:00,8.6,8.61,8.6,8.6,28900.0,5.4925,5.4989,5.4925,5.4925,28900.0
2013-08-22 12:20:00,8.61,8.61,8.6,8.61,2700.0,5.4989,5.4989,5.4925,5.4989,2700.0
2013-08-22 12:30:00,8.61,8.61,8.6,8.61,1900.0,5.4989,5.4989,5.4925,5.4989,1900.0
2013-08-22 12:40:00,8.61,8.61,8.61,8.61,0.0,5.4989,5.4989,5.4989,5.4989,0.0
2013-08-22 12:50:00,8.61,8.61,8.61,8.61,0.0,5.4989,5.4989,5.4989,5.4989,0.0
2013-08-22 13:00:00,8.61,8.61,8.61,8.61,0.0,5.4989,5.4989,5.4989,5.4989,0.0
2013-08-22 13:10:00,8.61,8.61,8.61,8.61,0.0,5.4989,5.4989,5.4989,5.4989,0.0
2013-08-22 13:20:00,8.61,8.61,8.61,8.61,0.0,5.4989,5.4989,5.4989,5.4989,0.0
2013-08-22 13:30:00,8.6,8.6,8.6,8.6,100.0,5.4925,5.4925,5.4925,5.4925,100.0
2013-08-22 13:40:00,8.6,8.6,8.6,8.6,0.0,5.4925,5.4925,5.4925,5.4925,0.0
2013-08-22 13:50:00,8.6,8.6,8.6,8.6,0.0,5.4925,5.4925,5.4925,5.4925,0.0
2013-08-22 14:00:00,8.6,8.6,8.6,8.6,200.0,5.4925,5.4925,5.4925,5.4925,200.0
2013-08-22 14:10:00,8.6,8.6,8.6,8.6,0.0,5.4925,5.4925,5.4925,5.4925,0.0
2013-08-22 14:20:00,8.6,8.6,8.6,8.6,0.0,5.4925,5.4925,5.4925,5.4925,0.0
2013-08-22 14:30:00,8.6,8.6,8.6,8.6,0.0,5.4925,5.4925,5.4925,5.4925,0.0
2013-08-22 14:40:00,8.6,8.6,8.6,8.6,0.0,5.4925,5.4925,5.4925,5.4925,0.0
2013-08-22 14:50:00,8.6,8.6,8.6,8.6,0.0,5.4925,5.4925,5.4925,5.4925,0.0
2013-08-22 15:00:00,8.6,8.6,8.6,8.6,0.0,5.4925,5.4925,5.4925,5.4925,0.0
2013-08-22 15:10:00,8.6,8.6,8.6,8.6,0.0,5.4925,5.4925,5.4925,5.4925,0.0
2013-08-22 15:20:00,8.57,8.62,8.57,8.61,109700.0,5.4733,5.5053,5.4733,5.4989,109700.0
2013-08-22 15:30:00,8.62,8.62,8.59,8.6,252000.0,5.5053,5.5053,5.4861,5.4925,252000.0
2013-08-22 15:40:00,8.6,8.61,8.59,8.61,437400.0,5.4925,5.4989,5.4861,5.4989,437400.0
2013-08-22 15:50:00,8.61,8.62,8.6,8.61,608700.0,5.4989,5.5053,5.4925,5.4989,608700.0
2013-08-23 09:30:00,8.68,8.68,8.64,8.67,483700.0,5.5436,5.5436,5.518,5.5372,483700.0
2013-08-23 09:40:00,8.67,8.67,8.61,8.63,234300.0,5.5372,5.5372,5.4989,5.5116,234300.0
2013-08-23 09:50:00,8.62,8.63,8.59,8.63,144100.0,5.5053,5.5116,5.4861,5.5116,144100.0
2013-08-23 10:00:00,8.63,8.64,8.58,8.6,351100.0,5.5116,5.518,5.4797,5.4925,351100.0
2013-08-23 10:10:00,8.59,8.61,8.59,8.61,142900.0,5.4861,5.4989,5.4861,5.4989,142900.0
2013-08-23 10:20:00,8.6,8.61,8.55,8.56,437500.0,5.4925,5.4989,5.4606,5.4669,437500.0
2013-08-23 10:30:00,8.55,8.59,8.55,8.58,135300.0,5.4606,5.4861,5.4606,5.4797,135300.0
2013-08-23 10:40:00,8.58,8.59,8.56,8.57,124700.0,5.4797,5.4861,5.4669,5.4733,124700.0
2013-08-23 10:50:00,8.57,8.6,8.56,8.59,71900.0,5.4733,5.4925,5.4669,5.4861,71900.0
2013-08-23 11:00:00,8.6,8.6,8.56,8.57,138800.0,5.4925,5.4925,5.4669,5.4733,138800.0
2013-08-23 11:10:00,8.57,8.58,8.56,8.58,89300.0,5.4733,5.4797,5.4669,5.4797,89300.0
2013-08-23 11:20:00,8.57,8.58,8.57,8.58,29100.0,5.4733,5.4797,5.4733,5.4797,29100.0
2013-08-23 11:30:00,8.58,8.59,8.57,8.59,59900.0,5.4797,5.4861,5.4733,5.4861,59900.0
2013-08-23 11:40:00,8.59,8.59,8.58,8.59,29200.0,5.4861,5.4861,5.4797,5.4861,29200.0
2013-08-23 11:50:00,8.59,8.59,8.56,8.57,135700.0,5.4861,5.4861,5.4669,5.4733,135700.0
2013-08-23 12:00:00,8.57,8.57,8.56,8.57,17600.0,5.4733,5.4733,5.4669,5.4733,17600.0
2013-08-23 12:10:00,8.57,8.57,8.56,8.57,25100.0,5.4733,5.4733,5.4669,5.4733,25100.0
2013-08-23 12:20:00,8.57,8.57,8.56,8.57,48200.0,5.4733,5.4733,5.4669,5.4733,48200.0
2013-08-23 12:30:00,8.57,8.59,8.56,8.59,55600.0,5.4733,5.4861,5.4669,5.4861,55600.0
2013-08-23 12:40:00,8.59,8.59,8.58,8.58,30100.0,5.4861,5.4861,5.4797,5.4797,30100.0
2013-08-23 12:50:00,8.59,8.6,8.58,8.6,48500.0,5.4861,5.4925,5.4797,5.4925,48500.0
2013-08-23 13:00:00,8.6,8.6,8.57,8.58,150400.0,5.4925,5.4925,5.4733,5.4797,150400.0
2013-08-23 13:10:00,8.58,8.58,8.57,8.58,27100.0,5.4797,5.4797,5.4733,5.4797,27100.0
2013-08-23 13:20:00,8.58,8.58,8.57,8.58,65800.0,5.4797,5.4797,5.4733,5.4797,65800.0
2013-08-23 13:30:00,8.58,8.58,8.57,8.58,55100.0,5.4797,5.4797,5.4733,5.4797,55100.0
2013-08-23 13:40:00,8.58,8.58,8.56,8.57,220000.0,5.4797,5.4797,5.4669,5.4733,220000.0
2013-08-23 13:50:00,8.57,8.58,8.57,8.58,92900.0,5.4733,5.4797,5.4733,5.4797,92900.0
2013-08-23 14:00:00,8.58,8.58,8.57,8.58,20600.0,5.4797,5.4797,5.4733,5.4797,20600.0
2013-08-23 14:10:00,8.58,8.59,8.58,8.59,90200.0,5.4797,5.4861,5.4797,5.4861,90200.0
2013-08-23 14:20:00,8.59,8.59,8.58,8.59,42000.0,5.4861,5.4861,5.4797,5.4861,42000.0
2013-08-23 14:30:00,8.59,8.59,8.58,8.59,52800.0,5.4861,5.4861,5.4797,5.4861,52800.0
2013-08-23 14:40:00,8.59,8.59,8.58,8.59,28900.0,5.4861,5.4861,5.4797,5.4861,28900.0
2013-08-23 14:50:00,8.59,8.6,8.58,8.6,53000.0,5.4861,5.4925,5.4797,5.4925,53000.0
2013-08-23 15:00:00,8.6,8.6,8.59,8.6,58200.0,5.4925,5.4925,5.4861,5.4925,58200.0
2013-08-23 15:10:00,8.6,8.6,8.59,8.6,37700.0,5.4925,5.4925,5.4861,5.4925,37700.0
2013-08-23 15:20:00,8.6,8.6,8.59,8.6,56200.0,5.4925,5.4925,5.4861,5.4925,56200.0
2013-08-23 15:30:00,8.59,8.6,8.59,8.6,84600.0,5.4861,5.4925,5.4861,5.4925,84600.0
2013-08-23 15:40:00,8.6,8.61,8.59,8.59,299400.0,5.4925,5.4989,5.4861,5.4861,299400.0
2013-08-23 15:50:00,8.59,8.6,8.58,8.59,330000.0,5.4861,5.4925,5.4797,5.4861,330000.0
2013-08-26 09:30:00,8.58,8.61,8.56,8.57,151800.0,5.4797,5.4989,5.4669,5.4733,151800.0
2013-08-26 09:40:00,8.57,8.59,8.56,8.56,73400.0,5.4733,5.4861,5.4669,5.4669,73400.0
2013-08-26 09:50:00,8.56,8.57,8.51,8.51,222800.0,5.4669,5.4733,5.435,5.435,222800.0
2013-08-26 10:00:00,8.51,8.57,8.51,8.54,542500.0,5.435,5.4733,5.435,5.4542,542500.0
2013-08-26 10:10:00,8.53,8.56,8.52,8.54,238800.0,5.4478,5.4669,5.4414,5.4542,238800.0
2013-08-26 10:20:00,8.54,8.55,8.54,8.55,63200.0,5.4542,5.4606,5.4542,5.4606,63200.0
2013-08-26 10:30:00,8.55,8.56,8.52,8.55,326200.0,5.4606,5.4669,5.4414,5.4606,326200.0
2013-08-26 10:40:00,8.54,8.56,8.54,8.55,389000.0,5.4542,5.4669,5.4542,5.4606,389000.0
2013-08-26 10:50:00,8.56,8.57,8.55,8.57,78900.0,5.4669,5.4733,5.4606,5.4733,78900.0
2013-08-26 11:00:00,8.57,8.57,8.55,8.55,97300.0,5.4733,5.4733,5.4606,5.4606,97300.0
2013-08-26 11:10:00,8.55,8.57,8.55,8.57,62900.0,5.4606,5.4733,5.4606,5.4733,62900.0
2013-08-26 11:20:00,8.57,8.57,8.56,8.57,19700.0,5.4733,5.4733,5.4669,5.4733,19700.0
2013-08-26 11:30:00,8.57,8.59,8.56,8.58,106800.0,5.4733,5.4861,5.4669,5.4797,106800.0
2013-08-26 11:40:00,8.57,8.58,8.56,8.56,78000.0,5.4733,5.4797,5.4669,5.4669,78000.0
2013-08-26 11:50:00,8.57,8.57,8.56,8.57,14400.0,5.4733,5.4733,5.4669,5.4733,14400.0
2013-08-26 12:00:00,8.56,8.57,8.55,8.56,58100.0,5.4669,5.4733,5.4606,5.4669,58100.0
2013-08-26 12:10:00,8.55,8.56,8.54,8.54,215700.0,5.4606,5.4669,5.4542,5.4542,215700.0
2013-08-26 12:20:00,8.55,8.57,8.54,8.55,147400.0,5.4606,5.4733,5.4542,5.4606,147400.0
2013-08-26 12:30:00,8.55,8.57,8.55,8.56,35500.0,5.4606,5.4733,5.4606,5.4669,35500.0
2013-08-26 12:40:00,8.57,8.57,8.56,8.56,50000.0,5.4733,5.4733,5.4669,5.4669,50000.0
2013-08-26 12:50:00,8.56,8.57,8.56,8.57,30900.0,5.4669,5.4733,5.4669,5.4733,30900.0
2013-08-26 13:00:00,8.56,8.57,8.56,8.56,17900.0,5.4669,5.4733,5.4669,5.4669,17900.0
2013-08-26 13:10:00,8.57,8.57,8.56,8.56,20200.0,5.4733,5.4733,5.4669,5.4669,20200.0
2013-08-26 13:20:00,8.56,8.57,8.56,8.57,17100.0,5.4669,5.4733,5.4669,5.4733,17100.0
2013-08-26 13:30:00,8.57,8.57,8.55,8.55,66900.0,5.4733,5.4733,5.4606,5.4606,66900.0
2013-08-26 13:40:00,8.56,8.56,8.55,8.55,15400.0,5.4669,5.4669,5.4606,5.4606,15400.0
2013-08-26 13:50:00,8.55,8.56,8.55,8.55,14100.0,5.4606,5.4669,5.4606,5.4606,14100.0
2013-08-26 14:00:00,8.55,8.56,8.55,8.55,13500.0,5.4606,5.4669,5.4606,5.4606,13500.0
2013-08-26 14:10:00,8.55,8.56,8.55,8.55,26900.0,5.4606,5.4669,5.4606,5.4606,26900.0
2013-08-26 14:20:00,8.55,8.56,8.55,8.55,27100.0,5.4606,5.4669,5.4606,5.4606,27100.0
2013-08-26 14:30:00,8.55,8.56,8.54,8.54,91700.0,5.4606,5.4669,5.4542,5.4542,91700.0
2013-08-26 14:40:00,8.54,8.55,8.54,8.54,42500.0,5.4542,5.4606,5.4542,5.4542,42500.0
2013-08-26 14:50:00,8.54,8.55,8.54,8.54,68400.0,5.4542,5.4606,5.4542,5.4542,68400.0
2013-08-26 15:00:00,8.55,8.55,8.54,8.54,35700.0,5.4606,5.4606,5.4542,5.4542,35700.0
2013-08-26 15:10:00,8.54,8.54,8.5,8.52,252200.0,5.4542,5.4542,5.4286,5.4414,252200.0
2013-08-26 15:20:00,8.51,8.52,8.48,8.5,222700.0,5.435,5.4414,5.4158,5.4286,222700.0
2013-08-26 15:30:00,8.49,8.51,8.48,8.5,223900.0,5.4222,5.435,5.4158,5.4286,223900.0
2013-08-26 15:40:00,8.49,8.5,8.48,8.48,195100.0,5.4222,5.4286,5.4158,5.4158,195100.0
2013-08-26 15:50:00,8.48,8.48,8.45,8.45,756700.0,5.4158,5.4158,5.3967,5.3967,756700.0
2013-08-27 09:30:00,8.36,8.4,8.32,8.34,972000.0,5.3392,5.3648,5.3137,5.3264,972000.0
2013-08-27 09:40:00,8.34,8.34,8.31,8.32,235200.0,5.3264,5.3264,5.3073,5.3137,235200.0
2013-08-27 09:50:00,8.33,8.34,8.29,8.32,399700.0,5.32,5.3264,5.2945,5.3137,399700.0
2013-08-27 10:00:00,8.32,8.35,8.29,8.32,433600.0,5.3137,5.3328,5.2945,5.3137,433600.0
2013-08-27 10:10:00,8.33,8.34,8.3,8.3,774900.0,5.32,5.3264,5.3009,5.3009,774900.0
2013-08-27 10:20:00,8.31,8.32,8.26,8.26,610500.0,5.3073,5.3137,5.2753,5.2753,610500.0
2013-08-27 10:30:00,8.27,8.29,8.26,8.28,345200.0,5.2817,5.2945,5.2753,5.2881,345200.0
2013-08-27 10:40:00,8.28,8.28,8.23,8.23,598900.0,5.2881,5.2881,5.2562,5.2562,598900.0
2013-08-27 10:50:00,8.23,8.28,8.21,8.28,221400.0,5.2562,5.2881,5.2434,5.2881,221400.0
2013-08-27 11:00:00,8.28,8.28,8.24,8.25,167300.0,5.2881,5.2881,5.2626,5.269,167300.0
2013-08-27 11:10:00,8.25,8.27,8.24,8.27,201900.0,5.269,5.2817,5.2626,5.2817,201900.0
2013-08-27 11:20:00,8.27,8.27,8.26,8.27,116600.0,5.2817,5.2817,5.2753,5.2817,116600.0
2013-08-27 11:30:00,8.27,8.27,8.24,8.25,92700.0,5.2817,5.2817,5.2626,5.269,92700.0
2013-08-27 11:40:00,8.24,8.25,8.23,8.23,325300.0,5.2626,5.269,5.2562,5.2562,325300.0
2013-08-27 11:50:00,8.24,8.24,8.22,8.24,74600.0,5.2626,5.2626,5.2498,5.2626,74600.0
2013-08-27 12:00:00,8.24,8.24,8.21,8.21,110200.0,5.2626,5.2626,5.2434,5.2434,110200.0
2013-08-27 12:10:00,8.21,8.23,8.21,8.22,164300.0,5.2434,5.2562,5.2434,5.2498,164300.0
2013-08-27 12:20:00,8.22,8.23,8.22,8.23,68500.0,5.2498,5.2562,5.2498,5.2562,68500.0
2013-08-27 12:30:00,8.22,8.23,8.21,8.21,120800.0,5.2498,5.2562,5.2434,5.2434,120800.0
2013-08-27 12:40:00,8.21,8.22,8.2,8.21,122900.0,5.2434,5.2498,5.237,5.2434,122900.0
2013-08-27 12:50:00,8.21,8.21,8.2,8.2,255700.0,5.2434,5.2434,5.237,5.237,255700.0
2013-08-27 13:00:00,8.21,8.21,8.19,8.19,563200.0,5.2434,5.2434,5.2306,5.2306,563200.0
2013-08-27 13:10:00,8.2,8.2,8.18,8.19,200100.0,5.237,5.237,5.2242,5.2306,200100.0
2013-08-27 13:20:00,8.19,8.19,8.17,8.18,267200.0,5.2306,5.2306,5.2179,5.2242,267200.0
2013-08-27 13:30:00,8.18,8.2,8.18,8.2,160200.0,5.2242,5.237,5.2242,5.237,160200.0
2013-08-27 13:40:00,8.2,8.2,8.19,8.2,93700.0,5.237,5.237,5.2306,5.237,93700.0
2013-08-27 13:50:00,8.2,8.21,8.19,8.2,263100.0,5.237,5.2434,5.2306,5.237,263100.0
2013-08-27 14:00:00,8.2,8.2,8.18,8.19,149800.0,5.237,5.237,5.2242,5.2306,149800.0
2013-08-27 14:10:00,8.19,8.19,8.17,8.18,190400.0,5.2306,5.2306,5.2179,5.2242,190400.0
2013-08-27 14:20:00,8.18,8.18,8.14,8.14,357500.0,5.2242,5.2242,5.1987,5.1987,357500.0
2013-08-27 14:30:00,8.14,8.16,8.14,8.16,446700.0,5.1987,5.2115,5.1987,5.2115,446700.0
2013-08-27 14:40:00,8.16,8.17,8.15,8.16,142800.0,5.2115,5.2179,5.2051,5.2115,142800.0
2013-08-27 14:50:00,8.17,8.17,8.16,8.16,113000.0,5.2179,5.2179,5.2115,5.2115,113000.0
2013-08-27 15:00:00,8.17,8.18,8.16,8.18,235000.0,5.2179,5.2242,5.2115,5.2242,235000.0
2013-08-27 15:10:00,8.18,8.18,8.15,8.16,316400.0,5.2242,5.2242,5.2051,5.2115,316400.0
2013-08-27 15:20:00,8.16,8.17,8.15,8.17,214600.0,5.2115,5.2179,5.2051,5.2179,214600.0
2013-08-27 15:30:00,8.17,8.17,8.16,8.17,222900.0,5.2179,5.2179,5.2115,5.2179,222900.0
2013-08-27 15:40:00,8.17,8.19,8.16,8.19,419200.0,5.2179,5.2306,5.2115,5.2306,419200.0
2013-08-27 15:50:00,8.19,8.19,8.17,8.17,909100.0,5.2306,5.2306,5.2179,5.2179,909100.0
2013-08-28 09:30:00,8.22,8.22,8.15,8.22,841000.0,5.2498,5.2498,5.2051,5.2498,841000.0
2013-08-28 09:40:00,8.21,8.25,8.21,8.23,228900.0,5.2434,5.269,5.2434,5.2562,228900.0
2013-08-28 09:50:00,8.23,8.24,8.2,8.21,257400.0,5.2562,5.2626,5.237,5.2434,257400.0
2013-08-28 10:00:00,8.21,8.23,8.18,8.19,943300.0,5.2434,5.2562,5.2242,5.2306,943300.0
2013-08-28 10:10:00,8.18,8.25,8.18,8.25,1453200.0,5.2242,5.269,5.2242,5.269,1453200.0
2013-08-28 10:20:00,8.24,8.27,8.24,8.25,452300.0,5.2626,5.2817,5.2626,5.269,452300.0
2013-08-28 10:30:00,8.25,8.28,8.24,8.27,278200.0,5.269,5.2881,5.2626,5.2817,278200.0
2013-08-28 10:40:00,8.27,8.28,8.25,8.25,123300.0,5.2817,5.2881,5.269,5.269,123300.0
2013-08-28 10:50:00,8.26,8.28,8.25,8.28,96900.0,5.2753,5.2881,5.269,5.2881,96900.0
2013-08-28 11:00:00,8.28,8.28,8.27,8.28,71500.0,5.2881,5.2881,5.2817,5.2881,71500.0
2013-08-28 11:10:00,8.28,8.3,8.27,8.28,232800.0,5.2881,5.3009,5.2817,5.2881,232800.0
2013-08-28 11:20:00,8.28,8.29,8.27,8.27,116400.0,5.2881,5.2945,5.2817,5.2817,116400.0
2013-08-28 11:30:00,8.27,8.28,8.26,8.26,88200.0,5.2817,5.2881,5.2753,5.2753,88200.0
2013-08-28 11:40:00,8.26,8.27,8.25,8.25,100800.0,5.2753,5.2817,5.269,5.269,100800.0
2013-08-28 11:50:00,8.25,8.27,8.25,8.25,217900.0,5.269,5.2817,5.269,5.269,217900.0
2013-08-28 12:00:00,8.25,8.26,8.25,8.25,79500.0,5.269,5.2753,5.269,5.269,79500.0
2013-08-28 12:10:00,8.25,8.26,8.24,8.26,164200.0,5.269,5.2753,5.2626,5.2753,164200.0
2013-08-28 12:20:00,8.26,8.28,8.24,8.27,288100.0,5.2753,5.2881,5.2626,5.2817,288100.0
2013-08-28 12:30:00,8.27,8.28,8.27,8.28,62300.0,5.2817,5.2881,5.2817,5.2881,62300.0
2013-08-28 12:40:00,8.28,8.28,8.26,8.26,92000.0,5.2881,5.2881,5.2753,5.2753,92000.0
2013-08-28 12:50:00,8.26,8.28,8.26,8.27,120400.0,5.2753,5.2881,5.2753,5.2817,120400.0
2013-08-28 13:00:00,8.28,8.28,8.27,8.27,28700.0,5.2881,5.2881,5.2817,5.2817,28700.0
2013-08-28 13:10:00,8.27,8.28,8.27,8.27,48700.0,5.2817,5.2881,5.2817,5.2817,48700.0
2013-08-28 13:20:00,8.27,8.29,8.27,8.28,102900.0,5.2817,5.2945,5.2817,5.2881,102900.0
2013-08-28 13:30:00,8.28,8.29,8.27,8.27,107000.0,5.2881,5.2945,5.2817,5.2817,107000.0
2013-08-28 13:40:00,8.27,8.28,8.27,8.28,36600.0,5.2817,5.2881,5.2817,5.2881,36600.0
2013-08-28 13:50:00,8.28,8.28,8.27,8.28,38500.0,5.2881,5.2881,5.2817,5.2881,38500.0
2013-08-28 14:00:00,8.27,8.28,8.25,8.25,158400.0,5.2817,5.2881,5.269,5.269,158400.0
2013-08-28 14:10:00,8.25,8.25,8.23,8.23,70800.0,5.269,5.269,5.2562,5.2562,70800.0
2013-08-28 14:20:00,8.23,8.24,8.23,8.23,37400.0,5.2562,5.2626,5.2562,5.2562,37400.0
2013-08-28 14:30:00,8.23,8.24,8.21,8.22,579600.0,5.2562,5.2626,5.2434,5.2498,579600.0
2013-08-28 14:40:00,8.22,8.24,8.22,8.23,206500.0,5.2498,5.2626,5.2498,5.2562,206500.0
2013-08-28 14:50:00,8.23,8.24,8.22,8.22,103100.0,5.2562,5.2626,5.2498,5.2498,103100.0
2013-08-28 15:00:00,8.22,8.23,8.22,8.23,216200.0,5.2498,5.2562,5.2498,5.2562,216200.0
2013-08-28 15:10:00,8.23,8.23,8.22,8.22,76000.0,5.2562,5.2562,5.2498,5.2498,76000.0
2013-08-28 15:20:00,8.22,8.24,8.21,8.22,476700.0,5.2498,5.2626,5.2434,5.2498,476700.0
2013-08-28 15:30:00,8.22,8.23,8.22,8.22,62300.0,5.2498,5.2562,5.2498,5.2498,62300.0
2013-08-28 15:40:00,8.22,8.24,8.21,8.22,401000.0,5.2498,5.2626,5.2434,5.2498,401000.0
2013-08-28 15:50:00,8.22,8.23,8.21,8.21,670000.0,5.2498,5.2562,5.2434,5.2434,670000.0
2013-08-29 09:30:00,8.2,8.24,8.18,8.22,165300.0,5.237,5.2626,5.2242,5.2498,165300.0
2013-08-29 09:40:00,8.23,8.24,8.22,8.24,63100.0,5.2562,5.2626,5.2498,5.2626,63100.0
2013-08-29 09:50:00,8.23,8.27,8.22,8.26,286700.0,5.2562,5.2817,5.2498,5.2753,286700.0
2013-08-29 10:00:00,8.26,8.27,8.24,8.27,161600.0,5.2753,5.2817,5.2626,5.2817,161600.0
2013-08-29 10:10:00,8.26,8.28,8.25,8.26,136100.0,5.2753,5.2881,5.269,5.2753,136100.0
2013-08-29 10:20:00,8.26,8.26,8.24,8.24,146800.0,5.2753,5.2753,5.2626,5.2626,146800.0
2013-08-29 10:30:00,8.25,8.27,8.24,8.26,196000.0,5.269,5.2817,5.2626,5.2753,196000.0
2013-08-29 10:40:00,8.26,8.29,8.25,8.25,228100.0,5.2753,5.2945,5.269,5.269,228100.0
2013-08-29 10:50:00,8.25,8.29,8.25,8.27,155500.0,5.269,5.2945,5.269,5.2817,155500.0
2013-08-29 11:00:00,8.27,8.28,8.26,8.26,61900.0,5.2817,5.2881,5.2753,5.2753,61900.0
2013-08-29 11:10:00,8.26,8.28,8.26,8.28,118300.0,5.2753,5.2881,5.2753,5.2881,118300.0
2013-08-29 11:20:00,8.28,8.29,8.27,8.29,115200.0,5.2881,5.2945,5.2817,5.2945,115200.0
2013-08-29 11:30:00,8.29,8.31,8.28,8.28,350500.0,5.2945,5.3073,5.2881,5.2881,350500.0
2013-08-29 11:40:00,8.28,8.29,8.28,8.28,80300.0,5.2881,5.2945,5.2881,5.2881,80300.0
2013-08-29 11:50:00,8.29,8.29,8.28,8.29,27600.0,5.2945,5.2945,5.2881,5.2945,27600.0
2013-08-29 12:00:00,8.28,8.29,8.27,8.28,88300.0,5.2881,5.2945,5.2817,5.2881,88300.0
2013-08-29 12:10:00,8.28,8.29,8.27,8.28,23800.0,5.2881,5.2945,5.2817,5.2881,23800.0
2013-08-29 12:20:00,8.27,8.28,8.27,8.27,12000.0,5.2817,5.2881,5.2817,5.2817,12000.0
2013-08-29 12:30:00,8.27,8.28,8.26,8.27,64600.0,5.2817,5.2881,5.2753,5.2817,64600.0
2013-08-29 12:40:00,8.26,8.27,8.25,8.27,92700.0,5.2753,5.2817,5.269,5.2817,92700.0
2013-08-29 12:50:00,8.27,8.27,8.26,8.27,24800.0,5.2817,5.2817,5.2753,5.2817,24800.0
2013-08-29 13:00:00,8.27,8.28,8.26,8.28,71300.0,5.2817,5.2881,5.2753,5.2881,71300.0
2013-08-29 13:10:00,8.28,8.28,8.27,8.27,36600.0,5.2881,5.2881,5.2817,5.2817,36600.0
2013-08-29 13:20:00,8.27,8.27,8.24,8.24,73100.0,5.2817,5.2817,5.2626,5.2626,73100.0
2013-08-29 13:30:00,8.24,8.25,8.23,8.24,108000.0,5.2626,5.269,5.2562,5.2626,108000.0
2013-08-29 13:40:00,8.24,8.26,8.23,8.25,80200.0,5.2626,5.2753,5.2562,5.269,80200.0
2013-08-29 13:50:00,8.25,8.26,8.23,8.23,74600.0,5.269,5.2753,5.2562,5.2562,74600.0
2013-08-29 14:00:00,8.23,8.27,8.23,8.27,133000.0,5.2562,5.2817,5.2562,5.2817,133000.0
2013-08-29 14:10:00,8.27,8.27,8.25,8.25,96100.0,5.2817,5.2817,5.269,5.269,96100.0
2013-08-29 14:20:00,8.25,8.27,8.25,8.26,85100.0,5.269,5.2817,5.269,5.2753,85100.0
2013-08-29 14:30:00,8.26,8.26,8.25,8.26,20500.0,5.2753,5.2753,5.269,5.2753,20500.0
2013-08-29 14:40:00,8.25,8.26,8.25,8.25,29700.0,5.269,5.2753,5.269,5.269,29700.0
2013-08-29 14:50:00,8.26,8.26,8.25,8.26,32000.0,5.2753,5.2753,5.269,5.2753,32000.0
2013-08-29 15:00:00,8.25,8.26,8.24,8.25,69700.0,5.269,5.2753,5.2626,5.269,69700.0
2013-08-29 15:10:00,8.25,8.25,8.24,8.25,46000.0,5.269,5.269,5.2626,5.269,46000.0
2013-08-29 15:20:00,8.24,8.25,8.22,8.22,423100.0,5.2626,5.269,5.2498,5.2498,423100.0
2013-08-29 15:30:00,8.22,8.26,8.21,8.25,1206700.0,5.2498,5.2753,5.2434,5.269,1206700.0
2013-08-29 15:40:00,8.25,8.29,8.25,8.28,564900.0,5.269,5.2945,5.269,5.2881,564900.0
2013-08-29 15:50:00,8.27,8.28,8.25,8.26,1958600.0,5.2817,5.2881,5.269,5.2753,1958600.0
2013-08-30 09:30:00,8.3,8.3,8.25,8.27,272600.0,5.3009,5.3009,5.269,5.2817,272600.0
2013-08-30 09:40:00,8.27,8.27,8.24,8.25,99300.0,5.2817,5.2817,5.2626,5.269,99300.0
2013-08-30 09:50:00,8.24,8.27,8.24,8.24,90700.0,5.2626,5.2817,5.2626,5.2626,90700.0
2013-08-30 10:00:00,8.24,8.25,8.21,8.23,119200.0,5.2626,5.269,5.2434,5.2562,119200.0
2013-08-30 10:10:00,8.22,8.24,8.21,8.23,268400.0,5.2498,5.2626,5.2434,5.2562,268400.0
2013-08-30 10:20:00,8.23,8.24,8.21,8.21,174100.0,5.2562,5.2626,5.2434,5.2434,174100.0
2013-08-30 10:30:00,8.21,8.24,8.21,8.22,138100.0,5.2434,5.2626,5.2434,5.2498,138100.0
2013-08-30 10:40:00,8.22,8.23,8.2,8.23,316600.0,5.2498,5.2562,5.237,5.2562,316600.0
2013-08-30 10:50:00,8.23,8.24,8.22,8.24,240000.0,5.2562,5.2626,5.2498,5.2626,240000.0
2013-08-30 11:00:00,8.24,8.25,8.23,8.23,183300.0,5.2626,5.269,5.2562,5.2562,183300.0
2013-08-30 11:10:00,8.24,8.25,8.23,8.24,156900.0,5.2626,5.269,5.2562,5.2626,156900.0
2013-08-30 11:20:00,8.24,8.24,8.22,8.22,52800.0,5.2626,5.2626,5.2498,5.2498,52800.0
2013-08-30 11:30:00,8.22,8.23,8.22,8.23,25400.0,5.2498,5.2562,5.2498,5.2562,25400.0
2013-08-30 11:40:00,8.23,8.24,8.22,8.24,91000.0,5.2562,5.2626,5.2498,5.2626,91000.0
2013-08-30 11:50:00,8.24,8.24,8.22,8.22,84600.0,5.2626,5.2626,5.2498,5.2498,84600.0
2013-08-30 12:00:00,8.22,8.23,8.22,8.22,18200.0,5.2498,5.2562,5.2498,5.2498,18200.0
2013-08-30 12:10:00,8.22,8.24,8.22,8.24,81500.0,5.2498,5.2626,5.2498,5.2626,81500.0
2013-08-30 12:20:00,8.24,8.24,8.23,8.24,39100.0,5.2626,5.2626,5.2562,5.2626,39100.0
2013-08-30 12:30:00,8.24,8.24,8.21,8.21,111500.0,5.2626,5.2626,5.2434,5.2434,111500.0
2013-08-30 12:40:00,8.21,8.25,8.21,8.25,307500.0,5.2434,5.269,5.2434,5.269,307500.0
2013-08-30 12:50:00,8.25,8.25,8.24,8.25,64300.0,5.269,5.269,5.2626,5.269,64300.0
2013-08-30 13:00:00,8.25,8.25,8.21,8.21,229100.0,5.269,5.269,5.2434,5.2434,229100.0
2013-08-30 13:10:00,8.21,8.27,8.21,8.26,470200.0,5.2434,5.2817,5.2434,5.2753,470200.0
2013-08-30 13:20:00,8.26,8.26,8.24,8.25,63400.0,5.2753,5.2753,5.2626,5.269,63400.0
2013-08-30 13:30:00,8.25,8.26,8.24,8.25,76200.0,5.269,5.2753,5.2626,5.269,76200.0
2013-08-30 13:40:00,8.26,8.26,8.24,8.26,136100.0,5.2753,5.2753,5.2626,5.2753,136100.0
2013-08-30 13:50:00,8.26,8.26,8.23,8.24,109200.0,5.2753,5.2753,5.2562,5.2626,109200.0
2013-08-30 14:00:00,8.24,8.25,8.23,8.25,68900.0,5.2626,5.269,5.2562,5.269,68900.0
2013-08-30 14:10:00,8.25,8.25,8.24,8.25,49900.0,5.269,5.269,5.2626,5.269,49900.0
2013-08-30 14:20:00,8.25,8.25,8.24,8.25,32600.0,5.269,5.269,5.2626,5.269,32600.0
2013-08-30 14:30:00,8.25,8.26,8.25,8.26,102700.0,5.269,5.2753,5.269,5.2753,102700.0
2013-08-30 14:40:00,8.26,8.26,8.25,8.26,37500.0,5.2753,5.2753,5.269,5.2753,37500.0
2013-08-30 14:50:00,8.26,8.26,8.25,8.26,50500.0,5.2753,5.2753,5.269,5.2753,50500.0
2013-08-30 15:00:00,8.26,8.26,8.25,8.26,60700.0,5.2753,5.2753,5.269,5.2753,60700.0
2013-08-30 15:10:00,8.26,8.27,8.25,8.27,98900.0,5.2753,5.2817,5.269,5.2817,98900.0
2013-08-30 15:20:00,8.27,8.27,8.26,8.27,124600.0,5.2817,5.2817,5.2753,5.2817,124600.0
2013-08-30 15:30:00,8.27,8.27,8.24,8.25,187400.0,5.2817,5.2817,5.2626,5.269,187400.0
2013-08-30 15:40:00,8.24,8.25,8.22,8.24,290600.0,5.2626,5.269,5.2498,5.2626,290600.0
2013-08-30 15:50:00,8.24,8.25,8.21,8.24,661500.0,5.2626,5.269,5.2434,5.2626,661500.0
2013-09-03 09:30:00,8.34,8.44,8.31,8.44,366600.0,5.3264,5.3903,5.3073,5.3903,366600.0
2013-09-03 09:40:00,8.43,8.45,8.38,8.38,790900.0,5.3839,5.3967,5.352,5.352,790900.0
2013-09-03 09:50:00,8.39,8.39,8.32,8.34,681800.0,5.3584,5.3584,5.3137,5.3264,681800.0
2013-09-03 10:00:00,8.34,8.35,8.32,8.32,199200.0,5.3264,5.3328,5.3137,5.3137,199200.0
2013-09-03 10:10:00,8.32,8.34,8.29,8.3,293400.0,5.3137,5.3264,5.2945,5.3009,293400.0
2013-09-03 10:20:00,8.3,8.31,8.29,8.29,215000.0,5.3009,5.3073,5.2945,5.2945,215000.0
2013-09-03 10:30:00,8.29,8.31,8.27,8.3,305800.0,5.2945,5.3073,5.2817,5.3009,305800.0
2013-09-03 10:40:00,8.3,8.31,8.29,8.31,133700.0,5.3009,5.3073,5.2945,5.3073,133700.0
2013-09-03 10:50:00,8.31,8.31,8.28,8.29,113600.0,5.3073,5.3073,5.2881,5.2945,113600.0
2013-09-03 11:00:00,8.28,8.3,8.28,8.29,113900.0,5.2881,5.3009,5.2881,5.2945,113900.0
2013-09-03 11:10:00,8.29,8.29,8.24,8.24,225400.0,5.2945,5.2945,5.2626,5.2626,225400.0
2013-09-03 11:20:00,8.24,8.25,8.2,8.21,267500.0,5.2626,5.269,5.237,5.2434,267500.0
2013-09-03 11:30:00,8.21,8.25,8.2,8.25,209000.0,5.2434,5.269,5.237,5.269,209000.0
2013-09-03 11:40:00,8.25,8.25,8.21,8.23,86600.0,5.269,5.269,5.2434,5.2562,86600.0
2013-09-03 11:50:00,8.22,8.23,8.22,8.22,58100.0,5.2498,5.2562,5.2498,5.2498,58100.0
2013-09-03 12:00:00,8.22,8.23,8.21,8.21,105700.0,5.2498,5.2562,5.2434,5.2434,105700.0
2013-09-03 12:10:00,8.21,8.22,8.2,8.21,85300.0,5.2434,5.2498,5.237,5.2434,85300.0
2013-09-03 12:20:00,8.2,8.22,8.2,8.21,88000.0,5.237,5.2498,5.237,5.2434,88000.0
2013-09-03 12:30:00,8.22,8.22,8.21,8.22,16800.0,5.2498,5.2498,5.2434,5.2498,16800.0
2013-09-03 12:40:00,8.21,8.21,8.2,8.2,247600.0,5.2434,5.2434,5.237,5.237,247600.0
2013-09-03 12:50:00,8.21,8.21,8.2,8.2,61100.0,5.2434,5.2434,5.237,5.237,61100.0
2013-09-03 13:00:00,8.2,8.21,8.2,8.21,171400.0,5.237,5.2434,5.237,5.2434,171400.0
2013-09-03 13:10:00,8.21,8.22,8.2,8.21,111100.0,5.2434,5.2498,5.237,5.2434,111100.0
2013-09-03 13:20:00,8.21,8.23,8.2,8.22,93400.0,5.2434,5.2562,5.237,5.2498,93400.0
2013-09-03 13:30:00,8.22,8.23,8.22,8.23,50200.0,5.2498,5.2562,5.2498,5.2562,50200.0
2013-09-03 13:40:00,8.23,8.23,8.2,8.2,64300.0,5.2562,5.2562,5.237,5.237,64300.0
2013-09-03 13:50:00,8.2,8.22,8.2,8.21,125000.0,5.237,5.2498,5.237,5.2434,125000.0
2013-09-03 14:00:00,8.21,8.22,8.21,8.21,95200.0,5.2434,5.2498,5.2434,5.2434,95200.0
2013-09-03 14:10:00,8.21,8.23,8.21,8.22,71900.0,5.2434,5.2562,5.2434,5.2498,71900.0
2013-09-03 14:20:00,8.22,8.22,8.2,8.2,102100.0,5.2498,5.2498,5.237,5.237,102100.0
2013-09-03 14:30:00,8.21,8.22,8.2,8.21,105300.0,5.2434,5.2498,5.237,5.2434,105300.0
2013-09-03 14:40:00,8.2,8.21,8.19,8.21,294400.0,5.237,5.2434,5.2306,5.2434,294400.0
2013-09-03 14:50:00,8.2,8.23,8.2,8.23,113700.0,5.237,5.2562,5.237,5.2562,113700.0
2013-09-03 15:00:00,8.23,8.26,8.22,8.26,54900.0,5.2562,5.2753,5.2498,5.2753,54900.0
2013-09-03 15:10:00,8.26,8.26,8.24,8.25,185500.0,5.2753,5.2753,5.2626,5.269,185500.0
2013-09-03 15:20:00,8.25,8.25,8.24,8.25,46200.0,5.269,5.269,5.2626,5.269,46200.0
2013-09-03 15:30:00,8.25,8.27,8.25,8.27,132400.0,5.269,5.2817,5.269,5.2817,132400.0
2013-09-03 15:40:00,8.27,8.28,8.24,8.24,274600.0,5.2817,5.2881,5.2626,5.2626,274600.0
2013-09-03 15:50:00,8.25,8.25,8.23,8.25,876400.0,5.269,5.269,5.2562,5.269,876400.0
2013-09-04 09:30:00,8.25,8.27,8.19,8.26,177300.0,5.269,5.2817,5.2306,5.2753,177300.0
2013-09-04 09:40:00,8.26,8.29,8.25,8.28,709000.0,5.2753,5.2945,5.269,5.2881,709000.0
2013-09-04 09:50:00,8.28,8.33,8.28,8.31,728300.0,5.2881,5.32,5.2881,5.3073,728300.0
2013-09-04 10:00:00,8.31,8.36,8.3,8.34,584300.0,5.3073,5.3392,5.3009,5.3264,584300.0
2013-09-04 10:10:00,8.33,8.34,8.31,8.32,176700.0,5.32,5.3264,5.3073,5.3137,176700.0
2013-09-04 10:20:00,8.33,8.34,8.31,8.34,132000.0,5.32,5.3264,5.3073,5.3264,132000.0
2013-09-04 10:30:00,8.33,8.35,8.32,8.34,130100.0,5.32,5.3328,5.3137,5.3264,130100.0
2013-09-04 10:40:00,8.34,8.35,8.34,8.35,90000.0,5.3264,5.3328,5.3264,5.3328,90000.0
2013-09-04 10:50:00,8.34,8.35,8.34,8.35,41000.0,5.3264,5.3328,5.3264,5.3328,41000.0
2013-09-04 11:00:00,8.35,8.37,8.34,8.37,142000.0,5.3328,5.3456,5.3264,5.3456,142000.0
2013-09-04 11:10:00,8.37,8.37,8.36,8.37,59500.0,5.3456,5.3456,5.3392,5.3456,59500.0
2013-09-04 11:20:00,8.37,8.37,8.33,8.34,664900.0,5.3456,5.3456,5.32,5.3264,664900.0
2013-09-04 11:30:00,8.34,8.35,8.33,8.33,193100.0,5.3264,5.3328,5.32,5.32,193100.0
2013-09-04 11:40:00,8.33,8.35,8.33,8.34,86900.0,5.32,5.3328,5.32,5.3264,86900.0
2013-09-04 11:50:00,8.35,8.35,8.34,8.35,28500.0,5.3328,5.3328,5.3264,5.3328,28500.0
2013-09-04 12:00:00,8.34,8.35,8.33,8.34,40800.0,5.3264,5.3328,5.32,5.3264,40800.0
2013-09-04 12:10:00,8.33,8.36,8.33,8.33,170800.0,5.32,5.3392,5.32,5.32,170800.0
2013-09-04 12:20:00,8.33,8.35,8.33,8.35,141600.0,5.32,5.3328,5.32,5.3328,141600.0
2013-09-04 12:30:00,8.35,8.35,8.34,8.34,27500.0,5.3328,5.3328,5.3264,5.3264,27500.0
2013-09-04 12:40:00,8.34,8.35,8.33,8.34,200500.0,5.3264,5.3328,5.32,5.3264,200500.0
2013-09-04 12:50:00,8.34,8.34,8.33,8.34,21700.0,5.3264,5.3264,5.32,5.3264,21700.0
2013-09-04 13:00:00,8.34,8.34,8.32,8.34,135200.0,5.3264,5.3264,5.3137,5.3264,135200.0
2013-09-04 13:10:00,8.34,8.35,8.33,8.33,313100.0,5.3264,5.3328,5.32,5.32,313100.0
2013-09-04 13:20:00,8.32,8.34,8.32,8.34,131600.0,5.3137,5.3264,5.3137,5.3264,131600.0
2013-09-04 13:30:00,8.34,8.35,8.33,8.34,201600.0,5.3264,5.3328,5.32,5.3264,201600.0
2013-09-04 13:40:00,8.35,8.35,8.33,8.33,118200.0,5.3328,5.3328,5.32,5.32,118200.0
2013-09-04 13:50:00,8.34,8.34,8.31,8.32,393200.0,5.3264,5.3264,5.3073,5.3137,393200.0
2013-09-04 14:00:00,8.33,8.34,8.32,8.33,221700.0,5.32,5.3264,5.3137,5.32,221700.0
2013-09-04 14:10:00,8.32,8.33,8.32,8.32,21400.0,5.3137,5.32,5.3137,5.3137,21400.0
2013-09-04 14:20:00,8.33,8.33,8.32,8.33,21400.0,5.32,5.32,5.3137,5.32,21400.0
2013-09-04 14:30:00,8.33,8.33,8.32,8.33,20800.0,5.32,5.32,5.3137,5.32,20800.0
2013-09-04 14:40:00,8.33,8.33,8.32,8.33,29800.0,5.32,5.32,5.3137,5.32,29800.0
2013-09-04 14:50:00,8.33,8.34,8.32,8.34,88500.0,5.32,5.3264,5.3137,5.3264,88500.0
2013-09-04 15:00:00,8.34,8.35,8.33,8.35,265100.0,5.3264,5.3328,5.32,5.3328,265100.0
2013-09-04 15:10:00,8.35,8.36,8.34,8.36,239900.0,5.3328,5.3392,5.3264,5.3392,239900.0
2013-09-04 15:20:00,8.36,8.36,8.34,8.36,287300.0,5.3392,5.3392,5.3264,5.3392,287300.0
2013-09-04 15:30:00,8.36,8.36,8.34,8.34,217700.0,5.3392,5.3392,5.3264,5.3264,217700.0
2013-09-04 15:40:00,8.34,8.36,8.34,8.36,345500.0,5.3264,5.3392,5.3264,5.3392,345500.0
2013-09-04 15:50:00,8.35,8.39,8.35,8.39,1334100.0,5.3328,5.3584,5.3328,5.3584,1334100.0
2013-09-05 09:30:00,8.37,8.43,8.37,8.42,272800.0,5.3456,5.3839,5.3456,5.3775,272800.0
2013-09-05 09:40:00,8.42,8.43,8.4,8.41,481500.0,5.3775,5.3839,5.3648,5.3711,481500.0
2013-09-05 09:50:00,8.42,8.43,8.39,8.43,408200.0,5.3775,5.3839,5.3584,5.3839,408200.0
2013-09-05 10:00:00,8.43,8.43,8.4,8.41,207300.0,5.3839,5.3839,5.3648,5.3711,207300.0
2013-09-05 10:10:00,8.41,8.46,8.41,8.45,342100.0,5.3711,5.4031,5.3711,5.3967,342100.0
2013-09-05 10:20:00,8.45,8.46,8.42,8.46,332400.0,5.3967,5.4031,5.3775,5.4031,332400.0
2013-09-05 10:30:00,8.45,8.45,8.43,8.44,245400.0,5.3967,5.3967,5.3839,5.3903,245400.0
2013-09-05 10:40:00,8.43,8.45,8.43,8.45,174400.0,5.3839,5.3967,5.3839,5.3967,174400.0
2013-09-05 10:50:00,8.45,8.46,8.43,8.43,178300.0,5.3967,5.4031,5.3839,5.3839,178300.0
2013-09-05 11:00:00,8.43,8.46,8.43,8.46,91500.0,5.3839,5.4031,5.3839,5.4031,91500.0
2013-09-05 11:10:00,8.46,8.46,8.45,8.45,61500.0,5.4031,5.4031,5.3967,5.3967,61500.0
2013-09-05 11:20:00,8.46,8.46,8.45,8.46,84100.0,5.4031,5.4031,5.3967,5.4031,84100.0
2013-09-05 11:30:00,8.45,8.46,8.45,8.45,49000.0,5.3967,5.4031,5.3967,5.3967,49000.0
2013-09-05 11:40:00,8.45,8.49,8.45,8.46,556200.0,5.3967,5.4222,5.3967,5.4031,556200.0
2013-09-05 11:50:00,8.47,8.47,8.46,8.46,127400.0,5.4095,5.4095,5.4031,5.4031,127400.0
2013-09-05 12:00:00,8.47,8.47,8.46,8.46,69400.0,5.4095,5.4095,5.4031,5.4031,69400.0
2013-09-05 12:10:00,8.47,8.47,8.45,8.46,271100.0,5.4095,5.4095,5.3967,5.4031,271100.0
2013-09-05 12:20:00,8.47,8.47,8.46,8.47,53800.0,5.4095,5.4095,5.4031,5.4095,53800.0
2013-09-05 12:30:00,8.47,8.47,8.46,8.47,25200.0,5.4095,5.4095,5.4031,5.4095,25200.0
2013-09-05 12:40:00,8.47,8.47,8.46,8.46,16300.0,5.4095,5.4095,5.4031,5.4031,16300.0
2013-09-05 12:50:00,8.47,8.48,8.46,8.47,62900.0,5.4095,5.4158,5.4031,5.4095,62900.0
2013-09-05 13:00:00,8.47,8.48,8.45,8.46,207300.0,5.4095,5.4158,5.3967,5.4031,207300.0
2013-09-05 13:10:00,8.46,8.47,8.45,8.46,150900.0,5.4031,5.4095,5.3967,5.4031,150900.0
2013-09-05 13:20:00,8.47,8.48,8.46,8.46,89300.0,5.4095,5.4158,5.4031,5.4031,89300.0
2013-09-05 13:30:00,8.47,8.47,8.46,8.47,80000.0,5.4095,5.4095,5.4031,5.4095,80000.0
2013-09-05 13:40:00,8.47,8.48,8.46,8.47,32200.0,5.4095,5.4158,5.4031,5.4095,32200.0
2013-09-05 13:50:00,8.48,8.48,8.46,8.47,260300.0,5.4158,5.4158,5.4031,5.4095,260300.0
2013-09-05 14:00:00,8.47,8.48,8.46,8.47,108400.0,5.4095,5.4158,5.4031,5.4095,108400.0
2013-09-05 14:10:00,8.47,8.49,8.46,8.49,447000.0,5.4095,5.4222,5.4031,5.4222,447000.0
2013-09-05 14:20:00,8.49,8.49,8.46,8.46,106500.0,5.4222,5.4222,5.4031,5.4031,106500.0
2013-09-05 14:30:00,8.47,8.5,8.46,8.49,435000.0,5.4095,5.4286,5.4031,5.4222,435000.0
2013-09-05 14:40:00,8.49,8.49,8.47,8.47,140400.0,5.4222,5.4222,5.4095,5.4095,140400.0
2013-09-05 14:50:00,8.47,8.49,8.46,8.47,455700.0,5.4095,5.4222,5.4031,5.4095,455700.0
2013-09-05 15:00:00,8.48,8.48,8.47,8.48,75000.0,5.4158,5.4158,5.4095,5.4158,75000.0
2013-09-05 15:10:00,8.47,8.48,8.45,8.47,390300.0,5.4095,5.4158,5.3967,5.4095,390300.0
2013-09-05 15:20:00,8.48,8.48,8.46,8.47,128200.0,5.4158,5.4158,5.4031,5.4095,128200.0
2013-09-05 15:30:00,8.47,8.49,8.47,8.49,335400.0,5.4095,5.4222,5.4095,5.4222,335400.0
2013-09-05 15:40:00,8.49,8.49,8.47,8.49,380400.0,5.4222,5.4222,5.4095,5.4222,380400.0
2013-09-05 15:50:00,8.48,8.49,8.46,8.47,1459800.0,5.4158,5.4222,5.4031,5.4095,1459800.0
2013-09-06 09:30:00,8.54,8.54,8.46,8.47,770600.0,5.4542,5.4542,5.4031,5.4095,770600.0
2013-09-06 09:40:00,8.47,8.47,8.36,8.4,1272500.0,5.4095,5.4095,5.3392,5.3648,1272500.0
2013-09-06 09:50:00,8.41,8.42,8.38,8.38,915600.0,5.3711,5.3775,5.352,5.352,915600.0
2013-09-06 10:00:00,8.38,8.39,8.33,8.38,514400.0,5.352,5.3584,5.32,5.352,514400.0
2013-09-06 10:10:00,8.38,8.43,8.37,8.43,839400.0,5.352,5.3839,5.3456,5.3839,839400.0
2013-09-06 10:20:00,8.43,8.45,8.4,8.44,1065100.0,5.3839,5.3967,5.3648,5.3903,1065100.0
2013-09-06 10:30:00,8.44,8.44,8.41,8.42,806500.0,5.3903,5.3903,5.3711,5.3775,806500.0
2013-09-06 10:40:00,8.42,8.44,8.41,8.42,863600.0,5.3775,5.3903,5.3711,5.3775,863600.0
2013-09-06 10:50:00,8.42,8.46,8.41,8.44,471100.0,5.3775,5.4031,5.3711,5.3903,471100.0
2013-09-06 11:00:00,8.45,8.47,8.45,8.45,162600.0,5.3967,5.4095,5.3967,5.3967,162600.0
2013-09-06 11:10:00,8.45,8.46,8.41,8.41,123100.0,5.3967,5.4031,5.3711,5.3711,123100.0
2013-09-06 11:20:00,8.42,8.45,8.41,8.44,345500.0,5.3775,5.3967,5.3711,5.3903,345500.0
2013-09-06 11:30:00,8.44,8.46,8.42,8.44,318400.0,5.3903,5.4031,5.3775,5.3903,318400.0
2013-09-06 11:40:00,8.45,8.46,8.44,8.46,85900.0,5.3967,5.4031,5.3903,5.4031,85900.0
2013-09-06 11:50:00,8.46,8.47,8.44,8.47,193200.0,5.4031,5.4095,5.3903,5.4095,193200.0
2013-09-06 12:00:00,8.47,8.47,8.44,8.45,162600.0,5.4095,5.4095,5.3903,5.3967,162600.0
2013-09-06 12:10:00,8.45,8.46,8.45,8.46,40700.0,5.3967,5.4031,5.3967,5.4031,40700.0
2013-09-06 12:20:00,8.46,8.46,8.44,8.44,182200.0,5.4031,5.4031,5.3903,5.3903,182200.0
2013-09-06 12:30:00,8.45,8.46,8.44,8.46,66900.0,5.3967,5.4031,5.3903,5.4031,66900.0
2013-09-06 12:40:00,8.46,8.47,8.45,8.45,81900.0,5.4031,5.4095,5.3967,5.3967,81900.0
2013-09-06 12:50:00,8.46,8.49,8.45,8.47,865900.0,5.4031,5.4222,5.3967,5.4095,865900.0
2013-09-06 13:00:00,8.47,8.49,8.47,8.48,139700.0,5.4095,5.4222,5.4095,5.4158,139700.0
2013-09-06 13:10:00,8.48,8.49,8.47,8.49,278600.0,5.4158,5.4222,5.4095,5.4222,278600.0
2013-09-06 13:20:00,8.49,8.49,8.48,8.49,82500.0,5.4222,5.4222,5.4158,5.4222,82500.0
2013-09-06 13:30:00,8.48,8.5,8.47,8.49,555300.0,5.4158,5.4286,5.4095,5.4222,555300.0
2013-09-06 13:40:00,8.49,8.51,8.48,8.51,288900.0,5.4222,5.435,5.4158,5.435,288900.0
2013-09-06 13:50:00,8.51,8.51,8.5,8.5,17200.0,5.435,5.435,5.4286,5.4286,17200.0
2013-09-06 14:00:00,8.51,8.53,8.5,8.52,344800.0,5.435,5.4478,5.4286,5.4414,344800.0
2013-09-06 14:10:00,8.53,8.53,8.52,8.53,127100.0,5.4478,5.4478,5.4414,5.4478,127100.0
2013-09-06 14:20:00,8.53,8.54,8.52,8.54,114300.0,5.4478,5.4542,5.4414,5.4542,114300.0
2013-09-06 14:30:00,8.54,8.54,8.51,8.51,66300.0,5.4542,5.4542,5.435,5.435,66300.0
2013-09-06 14:40:00,8.52,8.54,8.51,8.53,347400.0,5.4414,5.4542,5.435,5.4478,347400.0
2013-09-06 14:50:00,8.53,8.53,8.51,8.51,77100.0,5.4478,5.4478,5.435,5.435,77100.0
2013-09-06 15:00:00,8.52,8.53,8.5,8.5,401400.0,5.4414,5.4478,5.4286,5.4286,401400.0
2013-09-06 15:10:00,8.51,8.52,8.49,8.52,313600.0,5.435,5.4414,5.4222,5.4414,313600.0
2013-09-06 15:20:00,8.51,8.53,8.51,8.51,173600.0,5.435,5.4478,5.435,5.435,173600.0
2013-09-06 15:30:00,8.51,8.53,8.5,8.51,593900.0,5.435,5.4478,5.4286,5.435,593900.0
2013-09-06 15:40:00,8.51,8.52,8.5,8.51,720300.0,5.435,5.4414,5.4286,5.435,720300.0
2013-09-06 15:50:00,8.52,8.53,8.48,8.52,6020200.0,5.4414,5.4478,5.4158,5.4414,6020200.0
2013-09-09 09:30:00,8.5,8.54,8.46,8.46,645300.0,5.4286,5.4542,5.4031,5.4031,645300.0
2013-09-09 09:40:00,8.46,8.53,8.46,8.53,1062600.0,5.4031,5.4478,5.4031,5.4478,1062600.0
2013-09-09 09:50:00,8.53,8.53,8.5,8.5,326600.0,5.4478,5.4478,5.4286,5.4286,326600.0
2013-09-09 10:00:00,8.5,8.51,8.43,8.44,753800.0,5.4286,5.435,5.3839,5.3903,753800.0
2013-09-09 10:10:00,8.43,8.44,8.43,8.44,599900.0,5.3839,5.3903,5.3839,5.3903,599900.0
2013-09-09 10:20:00,8.44,8.46,8.41,8.42,868100.0,5.3903,5.4031,5.3711,5.3775,868100.0
2013-09-09 10:30:00,8.42,8.45,8.42,8.43,315500.0,5.3775,5.3967,5.3775,5.3839,315500.0
2013-09-09 10:40:00,8.43,8.46,8.43,8.44,269300.0,5.3839,5.4031,5.3839,5.3903,269300.0
2013-09-09 10:50:00,8.44,8.46,8.43,8.45,363500.0,5.3903,5.4031,5.3839,5.3967,363500.0
2013-09-09 11:00:00,8.45,8.47,8.44,8.47,264800.0,5.3967,5.4095,5.3903,5.4095,264800.0
2013-09-09 11:10:00,8.46,8.5,8.45,8.45,414400.0,5.4031,5.4286,5.3967,5.3967,414400.0
2013-09-09 11:20:00,8.45,8.46,8.45,8.46,141300.0,5.3967,5.4031,5.3967,5.4031,141300.0
2013-09-09 11:30:00,8.46,8.48,8.45,8.47,268000.0,5.4031,5.4158,5.3967,5.4095,268000.0
2013-09-09 11:40:00,8.46,8.47,8.46,8.47,65200.0,5.4031,5.4095,5.4031,5.4095,65200.0
2013-09-09 11:50:00,8.47,8.47,8.46,8.47,235000.0,5.4095,5.4095,5.4031,5.4095,235000.0
2013-09-09 12:00:00,8.47,8.49,8.46,8.47,137900.0,5.4095,5.4222,5.4031,5.4095,137900.0
2013-09-09 12:10:00,8.47,8.52,8.47,8.5,524700.0,5.4095,5.4414,5.4095,5.4286,524700.0
2013-09-09 12:20:00,8.49,8.5,8.48,8.49,188600.0,5.4222,5.4286,5.4158,5.4222,188600.0
2013-09-09 12:30:00,8.5,8.5,8.49,8.49,212300.0,5.4286,5.4286,5.4222,5.4222,212300.0
2013-09-09 12:40:00,8.5,8.5,8.49,8.5,87500.0,5.4286,5.4286,5.4222,5.4286,87500.0
2013-09-09 12:50:00,8.49,8.52,8.49,8.52,595300.0,5.4222,5.4414,5.4222,5.4414,595300.0
2013-09-09 13:00:00,8.52,8.52,8.5,8.5,104600.0,5.4414,5.4414,5.4286,5.4286,104600.0
2013-09-09 13:10:00,8.5,8.51,8.49,8.49,55300.0,5.4286,5.435,5.4222,5.4222,55300.0
2013-09-09 13:20:00,8.49,8.5,8.49,8.5,215400.0,5.4222,5.4286,5.4222,5.4286,215400.0
2013-09-09 13:30:00,8.5,8.52,8.5,8.5,106400.0,5.4286,5.4414,5.4286,5.4286,106400.0
2013-09-09 13:40:00,8.51,8.51,8.5,8.5,108300.0,5.435,5.435,5.4286,5.4286,108300.0
2013-09-09 13:50:00,8.5,8.54,8.5,8.53,413600.0,5.4286,5.4542,5.4286,5.4478,413600.0
2013-09-09 14:00:00,8.52,8.53,8.52,8.53,50200.0,5.4414,5.4478,5.4414,5.4478,50200.0
2013-09-09 14:10:00,8.53,8.54,8.52,8.53,71300.0,5.4478,5.4542,5.4414,5.4478,71300.0
2013-09-09 14:20:00,8.54,8.56,8.53,8.54,495500.0,5.4542,5.4669,5.4478,5.4542,495500.0
2013-09-09 14:30:00,8.54,8.55,8.54,8.54,177300.0,5.4542,5.4606,5.4542,5.4542,177300.0
2013-09-09 14:40:00,8.54,8.56,8.54,8.55,481000.0,5.4542,5.4669,5.4542,5.4606,481000.0
2013-09-09 14:50:00,8.55,8.56,8.54,8.54,220200.0,5.4606,5.4669,5.4542,5.4542,220200.0
2013-09-09 15:00:00,8.54,8.56,8.54,8.54,392900.0,5.4542,5.4669,5.4542,5.4542,392900.0
2013-09-09 15:10:00,8.54,8.55,8.54,8.54,88700.0,5.4542,5.4606,5.4542,5.4542,88700.0
2013-09-09 15:20:00,8.54,8.56,8.54,8.54,140100.0,5.4542,5.4669,5.4542,5.4542,140100.0
2013-09-09 15:30:00,8.55,8.56,8.54,8.56,314100.0,5.4606,5.4669,5.4542,5.4669,314100.0
2013-09-09 15:40:00,8.56,8.57,8.54,8.55,394000.0,5.4669,5.4733,5.4542,5.4606,394000.0
2013-09-09 15:50:00,8.55,8.58,8.55,8.57,744200.0,5.4606,5.4797,5.4606,5.4733,744200.0
2013-09-10 09:30:00,8.65,8.67,8.62,8.63,301100.0,5.5244,5.5372,5.5053,5.5116,301100.0
2013-09-10 09:40:00,8.63,8.66,8.62,8.65,639600.0,5.5116,5.5308,5.5053,5.5244,639600.0
2013-09-10 09:50:00,8.65,8.67,8.61,8.62,438600.0,5.5244,5.5372,5.4989,5.5053,438600.0
2013-09-10 10:00:00,8.62,8.62,8.59,8.61,295000.0,5.5053,5.5053,5.4861,5.4989,295000.0
2013-09-10 10:10:00,8.61,8.62,8.59,8.6,157700.0,5.4989,5.5053,5.4861,5.4925,157700.0
2013-09-10 10:20:00,8.6,8.62,8.59,8.62,625100.0,5.4925,5.5053,5.4861,5.5053,625100.0
2013-09-10 10:30:00,8.62,8.62,8.61,8.62,37700.0,5.5053,5.5053,5.4989,5.5053,37700.0
2013-09-10 10:40:00,8.62,8.65,8.62,8.62,502100.0,5.5053,5.5244,5.5053,5.5053,502100.0
2013-09-10 10:50:00,8.62,8.63,8.61,8.62,92500.0,5.5053,5.5116,5.4989,5.5053,92500.0
2013-09-10 11:00:00,8.62,8.63,8.6,8.61,321400.0,5.5053,5.5116,5.4925,5.4989,321400.0
2013-09-10 11:10:00,8.61,8.64,8.61,8.64,814100.0,5.4989,5.518,5.4989,5.518,814100.0
2013-09-10 11:20:00,8.63,8.67,8.62,8.62,919000.0,5.5116,5.5372,5.5053,5.5053,919000.0
2013-09-10 11:30:00,8.62,8.63,8.6,8.6,121500.0,5.5053,5.5116,5.4925,5.4925,121500.0
2013-09-10 11:40:00,8.6,8.6,8.57,8.6,761000.0,5.4925,5.4925,5.4733,5.4925,761000.0
2013-09-10 11:50:00,8.6,8.61,8.59,8.61,92400.0,5.4925,5.4989,5.4861,5.4989,92400.0
2013-09-10 12:00:00,8.61,8.61,8.6,8.61,21400.0,5.4989,5.4989,5.4925,5.4989,21400.0
2013-09-10 12:10:00,8.61,8.62,8.6,8.6,561600.0,5.4989,5.5053,5.4925,5.4925,561600.0
2013-09-10 12:20:00,8.6,8.61,8.59,8.6,82800.0,5.4925,5.4989,5.4861,5.4925,82800.0
2013-09-10 12:30:00,8.59,8.62,8.59,8.61,422600.0,5.4861,5.5053,5.4861,5.4989,422600.0
2013-09-10 12:40:00,8.62,8.63,8.61,8.63,637900.0,5.5053,5.5116,5.4989,5.5116,637900.0
2013-09-10 12:50:00,8.63,8.63,8.62,8.63,68600.0,5.5116,5.5116,5.5053,5.5116,68600.0
2013-09-10 13:00:00,8.64,8.64,8.62,8.62,73300.0,5.518,5.518,5.5053,5.5053,73300.0
2013-09-10 13:10:00,8.63,8.63,8.61,8.63,97400.0,5.5116,5.5116,5.4989,5.5116,97400.0
2013-09-10 13:20:00,8.63,8.63,8.62,8.63,39800.0,5.5116,5.5116,5.5053,5.5116,39800.0
2013-09-10 13:30:00,8.63,8.64,8.62,8.62,71300.0,5.5116,5.518,5.5053,5.5053,71300.0
2013-09-10 13:40:00,8.63,8.63,8.62,8.62,16000.0,5.5116,5.5116,5.5053,5.5053,16000.0
2013-09-10 13:50:00,8.63,8.65,8.62,8.64,155200.0,5.5116,5.5244,5.5053,5.518,155200.0
2013-09-10 14:00:00,8.63,8.64,8.62,8.62,508100.0,5.5116,5.518,5.5053,5.5053,508100.0
2013-09-10 14:10:00,8.62,8.63,8.62,8.62,37900.0,5.5053,5.5116,5.5053,5.5053,37900.0
2013-09-10 14:20:00,8.63,8.63,8.62,8.63,33100.0,5.5116,5.5116,5.5053,5.5116,33100.0
2013-09-10 14:30:00,8.62,8.63,8.6,8.61,653000.0,5.5053,5.5116,5.4925,5.4989,653000.0
2013-09-10 14:40:00,8.61,8.63,8.61,8.63,368900.0,5.4989,5.5116,5.4989,5.5116,368900.0
2013-09-10 14:50:00,8.63,8.65,8.62,8.65,202300.0,5.5116,5.5244,5.5053,5.5244,202300.0
2013-09-10 15:00:00,8.65,8.65,8.64,8.65,115700.0,5.5244,5.5244,5.518,5.5244,115700.0
2013-09-10 15:10:00,8.65,8.66,8.64,8.66,177600.0,5.5244,5.5308,5.518,5.5308,177600.0
2013-09-10 15:20:00,8.66,8.66,8.65,8.66,153600.0,5.5308,5.5308,5.5244,5.5308,153600.0
2013-09-10 15:30:00,8.66,8.68,8.65,8.68,811400.0,5.5308,5.5436,5.5244,5.5436,811400.0
2013-09-10 15:40:00,8.68,8.7,8.67,8.69,979400.0,5.5436,5.5564,5.5372,5.55,979400.0
2013-09-10 15:50:00,8.69,8.72,8.68,8.72,2588100.0,5.55,5.5691,5.5436,5.5691,2588100.0
2013-09-11 09:30:00,8.69,8.74,8.65,8.7,545600.0,5.55,5.5819,5.5244,5.5564,545600.0
2013-09-11 09:40:00,8.7,8.73,8.65,8.65,498300.0,5.5564,5.5755,5.5244,5.5244,498300.0
2013-09-11 09:50:00,8.66,8.66,8.62,8.62,348900.0,5.5308,5.5308,5.5053,5.5053,348900.0
2013-09-11 10:00:00,8.63,8.63,8.6,8.61,956500.0,5.5116,5.5116,5.4925,5.4989,956500.0
2013-09-11 10:10:00,8.62,8.62,8.59,8.6,575100.0,5.5053,5.5053,5.4861,5.4925,575100.0
2013-09-11 10:20:00,8.59,8.59,8.55,8.58,634900.0,5.4861,5.4861,5.4606,5.4797,634900.0
2013-09-11 10:30:00,8.57,8.59,8.57,8.59,477600.0,5.4733,5.4861,5.4733,5.4861,477600.0
2013-09-11 10:40:00,8.59,8.59,8.56,8.56,248000.0,5.4861,5.4861,5.4669,5.4669,248000.0
2013-09-11 10:50:00,8.57,8.57,8.56,8.57,140100.0,5.4733,5.4733,5.4669,5.4733,140100.0
2013-09-11 11:00:00,8.57,8.57,8.54,8.55,711900.0,5.4733,5.4733,5.4542,5.4606,711900.0
2013-09-11 11:10:00,8.55,8.56,8.54,8.54,252600.0,5.4606,5.4669,5.4542,5.4542,252600.0
2013-09-11 11:20:00,8.54,8.56,8.54,8.56,145200.0,5.4542,5.4669,5.4542,5.4669,145200.0
2013-09-11 11:30:00,8.56,8.58,8.55,8.57,150000.0,5.4669,5.4797,5.4606,5.4733,150000.0
2013-09-11 11:40:00,8.57,8.59,8.57,8.59,469100.0,5.4733,5.4861,5.4733,5.4861,469100.0
2013-09-11 11:50:00,8.59,8.61,8.59,8.61,354300.0,5.4861,5.4989,5.4861,5.4989,354300.0
2013-09-11 12:00:00,8.61,8.61,8.59,8.6,158000.0,5.4989,5.4989,5.4861,5.4925,158000.0
2013-09-11 12:10:00,8.6,8.61,8.59,8.59,180900.0,5.4925,5.4989,5.4861,5.4861,180900.0
2013-09-11 12:20:00,8.6,8.6,8.59,8.6,45400.0,5.4925,5.4925,5.4861,5.4925,45400.0
2013-09-11 12:30:00,8.6,8.6,8.59,8.6,64800.0,5.4925,5.4925,5.4861,5.4925,64800.0
2013-09-11 12:40:00,8.6,8.6,8.58,8.6,368500.0,5.4925,5.4925,5.4797,5.4925,368500.0
2013-09-11 12:50:00,8.6,8.6,8.59,8.6,45400.0,5.4925,5.4925,5.4861,5.4925,45400.0
2013-09-11 13:00:00,8.6,8.6,8.59,8.6,82000.0,5.4925,5.4925,5.4861,5.4925,82000.0
2013-09-11 13:10:00,8.6,8.6,8.59,8.6,47100.0,5.4925,5.4925,5.4861,5.4925,47100.0
2013-09-11 13:20:00,8.6,8.6,8.59,8.59,57500.0,5.4925,5.4925,5.4861,5.4861,57500.0
2013-09-11 13:30:00,8.6,8.63,8.59,8.62,173300.0,5.4925,5.5116,5.4861,5.5053,173300.0
2013-09-11 13:40:00,8.63,8.63,8.6,8.62,516300.0,5.5116,5.5116,5.4925,5.5053,516300.0
2013-09-11 13:50:00,8.62,8.62,8.61,8.61,78800.0,5.5053,5.5053,5.4989,5.4989,78800.0
2013-09-11 14:00:00,8.62,8.62,8.6,8.61,211500.0,5.5053,5.5053,5.4925,5.4989,211500.0
2013-09-11 14:10:00,8.61,8.61,8.59,8.6,104400.0,5.4989,5.4989,5.4861,5.4925,104400.0
2013-09-11 14:20:00,8.6,8.61,8.59,8.6,360200.0,5.4925,5.4989,5.4861,5.4925,360200.0
2013-09-11 14:30:00,8.6,8.61,8.6,8.61,36600.0,5.4925,5.4989,5.4925,5.4989,36600.0
2013-09-11 14:40:00,8.61,8.61,8.6,8.61,33800.0,5.4989,5.4989,5.4925,5.4989,33800.0
2013-09-11 14:50:00,8.61,8.61,8.6,8.61,130100.0,5.4989,5.4989,5.4925,5.4989,130100.0
2013-09-11 15:00:00,8.61,8.62,8.6,8.61,208700.0,5.4989,5.5053,5.4925,5.4989,208700.0
2013-09-11 15:10:00,8.61,8.62,8.59,8.6,459800.0,5.4989,5.5053,5.4861,5.4925,459800.0
2013-09-11 15:20:00,8.59,8.6,8.59,8.6,92900.0,5.4861,5.4925,5.4861,5.4925,92900.0
2013-09-11 15:30:00,8.6,8.61,8.59,8.6,643800.0,5.4925,5.4989,5.4861,5.4925,643800.0
2013-09-11 15:40:00,8.6,8.6,8.58,8.59,351800.0,5.4925,5.4925,5.4797,5.4861,351800.0
2013-09-11 15:50:00,8.59,8.61,8.57,8.61,886900.0,5.4861,5.4989,5.4733,5.4989,886900.0
2013-09-12 09:30:00,8.62,8.67,8.57,8.58,391200.0,5.5053,5.5372,5.4733,5.4797,391200.0
2013-09-12 09:40:00,8.59,8.61,8.57,8.59,271200.0,5.4861,5.4989,5.4733,5.4861,271200.0
2013-09-12 09:50:00,8.6,8.62,8.59,8.61,151200.0,5.4925,5.5053,5.4861,5.4989,151200.0
2013-09-12 10:00:00,8.61,8.63,8.59,8.62,250600.0,5.4989,5.5116,5.4861,5.5053,250600.0
2013-09-12 10:10:00,8.61,8.62,8.6,8.6,53900.0,5.4989,5.5053,5.4925,5.4925,53900.0
2013-09-12 10:20:00,8.61,8.62,8.59,8.61,286200.0,5.4989,5.5053,5.4861,5.4989,286200.0
2013-09-12 10:30:00,8.61,8.61,8.6,8.61,95700.0,5.4989,5.4989,5.4925,5.4989,95700.0
2013-09-12 10:40:00,8.6,8.61,8.6,8.61,52900.0,5.4925,5.4989,5.4925,5.4989,52900.0
2013-09-12 10:50:00,8.61,8.61,8.58,8.59,317300.0,5.4989,5.4989,5.4797,5.4861,317300.0
2013-09-12 11:00:00,8.59,8.6,8.58,8.58,185300.0,5.4861,5.4925,5.4797,5.4797,185300.0
2013-09-12 11:10:00,8.58,8.59,8.55,8.55,284500.0,5.4797,5.4861,5.4606,5.4606,284500.0
2013-09-12 11:20:00,8.55,8.58,8.55,8.57,223500.0,5.4606,5.4797,5.4606,5.4733,223500.0
2013-09-12 11:30:00,8.57,8.57,8.55,8.55,170200.0,5.4733,5.4733,5.4606,5.4606,170200.0
2013-09-12 11:40:00,8.55,8.56,8.55,8.55,54000.0,5.4606,5.4669,5.4606,5.4606,54000.0
2013-09-12 11:50:00,8.55,8.56,8.54,8.55,142100.0,5.4606,5.4669,5.4542,5.4606,142100.0
2013-09-12 12:00:00,8.56,8.56,8.55,8.55,62800.0,5.4669,5.4669,5.4606,5.4606,62800.0
2013-09-12 12:10:00,8.55,8.56,8.52,8.52,156800.0,5.4606,5.4669,5.4414,5.4414,156800.0
2013-09-12 12:20:00,8.52,8.53,8.51,8.52,351800.0,5.4414,5.4478,5.435,5.4414,351800.0
2013-09-12 12:30:00,8.53,8.54,8.52,8.53,70300.0,5.4478,5.4542,5.4414,5.4478,70300.0
2013-09-12 12:40:00,8.54,8.54,8.53,8.54,29100.0,5.4542,5.4542,5.4478,5.4542,29100.0
2013-09-12 12:50:00,8.54,8.54,8.53,8.54,84000.0,5.4542,5.4542,5.4478,5.4542,84000.0
2013-09-12 13:00:00,8.54,8.54,8.53,8.54,40800.0,5.4542,5.4542,5.4478,5.4542,40800.0
2013-09-12 13:10:00,8.54,8.55,8.53,8.55,109600.0,5.4542,5.4606,5.4478,5.4606,109600.0
2013-09-12 13:20:00,8.55,8.55,8.54,8.55,50400.0,5.4606,5.4606,5.4542,5.4606,50400.0
2013-09-12 13:30:00,8.54,8.55,8.53,8.53,171300.0,5.4542,5.4606,5.4478,5.4478,171300.0
2013-09-12 13:40:00,8.53,8.54,8.53,8.54,67500.0,5.4478,5.4542,5.4478,5.4542,67500.0
2013-09-12 13:50:00,8.54,8.54,8.53,8.53,95100.0,5.4542,5.4542,5.4478,5.4478,95100.0
2013-09-12 14:00:00,8.54,8.54,8.52,8.54,225600.0,5.4542,5.4542,5.4414,5.4542,225600.0
2013-09-12 14:10:00,8.54,8.54,8.53,8.54,58900.0,5.4542,5.4542,5.4478,5.4542,58900.0
2013-09-12 14:20:00,8.54,8.54,8.53,8.54,45600.0,5.4542,5.4542,5.4478,5.4542,45600.0
2013-09-12 14:30:00,8.54,8.54,8.52,8.54,340800.0,5.4542,5.4542,5.4414,5.4542,340800.0
2013-09-12 14:40:00,8.54,8.54,8.53,8.54,66900.0,5.4542,5.4542,5.4478,5.4542,66900.0
2013-09-12 14:50:00,8.54,8.54,8.53,8.54,100700.0,5.4542,5.4542,5.4478,5.4542,100700.0
2013-09-12 15:00:00,8.54,8.54,8.51,8.52,312500.0,5.4542,5.4542,5.435,5.4414,312500.0
2013-09-12 15:10:00,8.52,8.52,8.51,8.52,61700.0,5.4414,5.4414,5.435,5.4414,61700.0
2013-09-12 15:20:00,8.51,8.52,8.51,8.51,137100.0,5.435,5.4414,5.435,5.435,137100.0
2013-09-12 15:30:00,8.51,8.52,8.5,8.5,197900.0,5.435,5.4414,5.4286,5.4286,197900.0
2013-09-12 15:40:00,8.5,8.51,8.48,8.49,370100.0,5.4286,5.435,5.4158,5.4222,370100.0
2013-09-12 15:50:00,8.49,8.51,8.48,8.51,971600.0,5.4222,5.435,5.4158,5.435,971600.0
2013-09-13 09:30:00,8.46,8.5,8.45,8.49,369800.0,5.4348,5.4605,5.4284,5.4541,369800.0
2013-09-13 09:40:00,8.5,8.5,8.47,8.49,102700.0,5.4605,5.4605,5.4412,5.4541,102700.0
2013-09-13 09:50:00,8.49,8.51,8.48,8.5,166200.0,5.4541,5.4669,5.4476,5.4605,166200.0
2013-09-13 10:00:00,8.5,8.5,8.45,8.47,390800.0,5.4605,5.4605,5.4284,5.4412,390800.0
2013-09-13 10:10:00,8.47,8.49,8.45,8.47,519500.0,5.4412,5.4541,5.4284,5.4412,519500.0
2013-09-13 10:20:00,8.47,8.49,8.47,8.49,194100.0,5.4412,5.4541,5.4412,5.4541,194100.0
2013-09-13 10:30:00,8.49,8.51,8.49,8.51,80300.0,5.4541,5.4669,5.4541,5.4669,80300.0
2013-09-13 10:40:00,8.51,8.52,8.49,8.49,122800.0,5.4669,5.4733,5.4541,5.4541,122800.0
2013-09-13 10:50:00,8.5,8.51,8.5,8.51,38100.0,5.4605,5.4669,5.4605,5.4669,38100.0
2013-09-13 11:00:00,8.51,8.51,8.49,8.5,66100.0,5.4669,5.4669,5.4541,5.4605,66100.0
2013-09-13 11:10:00,8.5,8.52,8.49,8.5,241500.0,5.4605,5.4733,5.4541,5.4605,241500.0
2013-09-13 11:20:00,8.49,8.51,8.49,8.5,93400.0,5.4541,5.4669,5.4541,5.4605,93400.0
2013-09-13 11:30:00,8.51,8.51,8.5,8.51,39700.0,5.4669,5.4669,5.4605,5.4669,39700.0
2013-09-13 11:40:00,8.5,8.51,8.49,8.5,74200.0,5.4605,5.4669,5.4541,5.4605,74200.0
2013-09-13 11:50:00,8.5,8.51,8.49,8.49,99000.0,5.4605,5.4669,5.4541,5.4541,99000.0
2013-09-13 12:00:00,8.5,8.5,8.48,8.48,35300.0,5.4605,5.4605,5.4476,5.4476,35300.0
2013-09-13 12:10:00,8.49,8.49,8.47,8.47,104800.0,5.4541,5.4541,5.4412,5.4412,104800.0
2013-09-13 12:20:00,8.47,8.48,8.47,8.47,26600.0,5.4412,5.4476,5.4412,5.4412,26600.0
2013-09-13 12:30:00,8.47,8.48,8.47,8.47,57400.0,5.4412,5.4476,5.4412,5.4412,57400.0
2013-09-13 12:40:00,8.47,8.51,8.47,8.5,608300.0,5.4412,5.4669,5.4412,5.4605,608300.0
2013-09-13 12:50:00,8.5,8.51,8.49,8.51,265800.0,5.4605,5.4669,5.4541,5.4669,265800.0
2013-09-13 13:00:00,8.5,8.53,8.5,8.53,354900.0,5.4605,5.4797,5.4605,5.4797,354900.0
2013-09-13 13:10:00,8.53,8.53,8.51,8.52,57400.0,5.4797,5.4797,5.4669,5.4733,57400.0
2013-09-13 13:20:00,8.52,8.52,8.5,8.51,63500.0,5.4733,5.4733,5.4605,5.4669,63500.0
2013-09-13 13:30:00,8.51,8.51,8.5,8.51,20300.0,5.4669,5.4669,5.4605,5.4669,20300.0
2013-09-13 13:40:00,8.51,8.51,8.5,8.5,27800.0,5.4669,5.4669,5.4605,5.4605,27800.0
2013-09-13 13:50:00,8.5,8.51,8.5,8.5,19700.0,5.4605,5.4669,5.4605,5.4605,19700.0
2013-09-13 14:00:00,8.5,8.53,8.5,8.52,341200.0,5.4605,5.4797,5.4605,5.4733,341200.0
2013-09-13 14:10:00,8.52,8.54,8.51,8.53,287200.0,5.4733,5.4862,5.4669,5.4797,287200.0
2013-09-13 14:20:00,8.52,8.53,8.52,8.52,21000.0,5.4733,5.4797,5.4733,5.4733,21000.0
2013-09-13 14:30:00,8.53,8.53,8.5,8.51,76500.0,5.4797,5.4797,5.4605,5.4669,76500.0
2013-09-13 14:40:00,8.51,8.51,8.5,8.5,18600.0,5.4669,5.4669,5.4605,5.4605,18600.0
2013-09-13 14:50:00,8.5,8.51,8.49,8.5,178100.0,5.4605,5.4669,5.4541,5.4605,178100.0
2013-09-13 15:00:00,8.49,8.5,8.49,8.49,10600.0,5.4541,5.4605,5.4541,5.4541,10600.0
2013-09-13 15:10:00,8.49,8.51,8.49,8.51,151700.0,5.4541,5.4669,5.4541,5.4669,151700.0
2013-09-13 15:20:00,8.51,8.51,8.5,8.51,11200.0,5.4669,5.4669,5.4605,5.4669,11200.0
2013-09-13 15:30:00,8.51,8.53,8.5,8.52,965700.0,5.4669,5.4797,5.4605,5.4733,965700.0
2013-09-13 15:40:00,8.52,8.53,8.52,8.53,509000.0,5.4733,5.4797,5.4733,5.4797,509000.0
2013-09-13 15:50:00,8.52,8.54,8.5,8.51,1286700.0,5.4733,5.4862,5.4605,5.4669,1286700.0
2013-09-16 09:30:00,8.62,8.62,8.55,8.56,450400.0,5.5376,5.5376,5.4926,5.499,450400.0
2013-09-16 09:40:00,8.57,8.57,8.53,8.55,411000.0,5.5054,5.5054,5.4797,5.4926,411000.0
2013-09-16 09:50:00,8.55,8.57,8.55,8.56,145600.0,5.4926,5.5054,5.4926,5.499,145600.0
2013-09-16 10:00:00,8.56,8.57,8.54,8.55,589800.0,5.499,5.5054,5.4862,5.4926,589800.0
2013-09-16 10:10:00,8.55,8.57,8.54,8.56,141600.0,5.4926,5.5054,5.4862,5.499,141600.0
2013-09-16 10:20:00,8.57,8.57,8.55,8.55,109200.0,5.5054,5.5054,5.4926,5.4926,109200.0
2013-09-16 10:30:00,8.55,8.58,8.55,8.57,133800.0,5.4926,5.5119,5.4926,5.5054,133800.0
2013-09-16 10:40:00,8.58,8.59,8.57,8.58,181100.0,5.5119,5.5183,5.5054,5.5119,181100.0
2013-09-16 10:50:00,8.58,8.58,8.55,8.55,127200.0,5.5119,5.5119,5.4926,5.4926,127200.0
2013-09-16 11:00:00,8.55,8.57,8.55,8.56,145800.0,5.4926,5.5054,5.4926,5.499,145800.0
2013-09-16 11:10:00,8.56,8.59,8.56,8.59,80700.0,5.499,5.5183,5.499,5.5183,80700.0
2013-09-16 11:20:00,8.59,8.59,8.57,8.58,314000.0,5.5183,5.5183,5.5054,5.5119,314000.0
2013-09-16 11:30:00,8.58,8.59,8.56,8.57,171300.0,5.5119,5.5183,5.499,5.5054,171300.0
2013-09-16 11:40:00,8.57,8.58,8.57,8.58,58900.0,5.5054,5.5119,5.5054,5.5119,58900.0
2013-09-16 11:50:00,8.58,8.58,8.57,8.58,46500.0,5.5119,5.5119,5.5054,5.5119,46500.0
2013-09-16 12:00:00,8.58,8.58,8.56,8.56,50900.0,5.5119,5.5119,5.499,5.499,50900.0
2013-09-16 12:10:00,8.57,8.58,8.56,8.58,71000.0,5.5054,5.5119,5.499,5.5119,71000.0
2013-09-16 12:20:00,8.58,8.59,8.57,8.58,228800.0,5.5119,5.5183,5.5054,5.5119,228800.0
2013-09-16 12:30:00,8.58,8.59,8.58,8.58,44800.0,5.5119,5.5183,5.5119,5.5119,44800.0
2013-09-16 12:40:00,8.58,8.59,8.58,8.58,85700.0,5.5119,5.5183,5.5119,5.5119,85700.0
2013-09-16 12:50:00,8.58,8.59,8.57,8.58,144600.0,5.5119,5.5183,5.5054,5.5119,144600.0
2013-09-16 13:00:00,8.58,8.58,8.57,8.57,127600.0,5.5119,5.5119,5.5054,5.5054,127600.0
2013-09-16 13:10:00,8.58,8.58,8.57,8.57,49100.0,5.5119,5.5119,5.5054,5.5054,49100.0
2013-09-16 13:20:00,8.57,8.58,8.57,8.57,34800.0,5.5054,5.5119,5.5054,5.5054,34800.0
2013-09-16 13:30:00,8.57,8.58,8.55,8.55,118400.0,5.5054,5.5119,5.4926,5.4926,118400.0
2013-09-16 13:40:00,8.55,8.56,8.53,8.55,106800.0,5.4926,5.499,5.4797,5.4926,106800.0
2013-09-16 13:50:00,8.54,8.56,8.54,8.55,290100.0,5.4862,5.499,5.4862,5.4926,290100.0
2013-09-16 14:00:00,8.55,8.55,8.53,8.54,588600.0,5.4926,5.4926,5.4797,5.4862,588600.0
2013-09-16 14:10:00,8.54,8.54,8.53,8.53,140500.0,5.4862,5.4862,5.4797,5.4797,140500.0
2013-09-16 14:20:00,8.54,8.54,8.53,8.53,27000.0,5.4862,5.4862,5.4797,5.4797,27000.0
2013-09-16 14:30:00,8.53,8.55,8.52,8.54,294600.0,5.4797,5.4926,5.4733,5.4862,294600.0
2013-09-16 14:40:00,8.54,8.56,8.54,8.55,155400.0,5.4862,5.499,5.4862,5.4926,155400.0
2013-09-16 14:50:00,8.56,8.56,8.55,8.55,30400.0,5.499,5.499,5.4926,5.4926,30400.0
2013-09-16 15:00:00,8.56,8.56,8.55,8.56,80100.0,5.499,5.499,5.4926,5.499,80100.0
2013-09-16 15:10:00,8.55,8.56,8.55,8.55,41600.0,5.4926,5.499,5.4926,5.4926,41600.0
2013-09-16 15:20:00,8.55,8.57,8.55,8.55,389500.0,5.4926,5.5054,5.4926,5.4926,389500.0
2013-09-16 15:30:00,8.55,8.56,8.54,8.54,121500.0,5.4926,5.499,5.4862,5.4862,121500.0
2013-09-16 15:40:00,8.54,8.55,8.54,8.54,136000.0,5.4862,5.4926,5.4862,5.4862,136000.0
2013-09-16 15:50:00,8.54,8.55,8.53,8.54,499600.0,5.4862,5.4926,5.4797,5.4862,499600.0
2013-09-17 09:30:00,8.57,8.57,8.52,8.55,244900.0,5.5054,5.5054,5.4733,5.4926,244900.0
2013-09-17 09:40:00,8.55,8.57,8.54,8.56,346900.0,5.4926,5.5054,5.4862,5.499,346900.0
2013-09-17 09:50:00,8.56,8.6,8.56,8.57,876000.0,5.499,5.5247,5.499,5.5054,876000.0
2013-09-17 10:00:00,8.58,8.61,8.57,8.59,627200.0,5.5119,5.5311,5.5054,5.5183,627200.0
2013-09-17 10:10:00,8.6,8.6,8.58,8.6,323000.0,5.5247,5.5247,5.5119,5.5247,323000.0
2013-09-17 10:20:00,8.6,8.61,8.59,8.61,383400.0,5.5247,5.5311,5.5183,5.5311,383400.0
2013-09-17 10:30:00,8.6,8.62,8.6,8.6,687500.0,5.5247,5.5376,5.5247,5.5247,687500.0
2013-09-17 10:40:00,8.61,8.62,8.59,8.59,161400.0,5.5311,5.5376,5.5183,5.5183,161400.0
2013-09-17 10:50:00,8.59,8.6,8.58,8.59,282700.0,5.5183,5.5247,5.5119,5.5183,282700.0
2013-09-17 11:00:00,8.59,8.6,8.59,8.59,12800.0,5.5183,5.5247,5.5183,5.5183,12800.0
2013-09-17 11:10:00,8.59,8.6,8.58,8.59,142500.0,5.5183,5.5247,5.5119,5.5183,142500.0
2013-09-17 11:20:00,8.59,8.6,8.59,8.59,23200.0,5.5183,5.5247,5.5183,5.5183,23200.0
2013-09-17 11:30:00,8.6,8.61,8.6,8.61,145500.0,5.5247,5.5311,5.5247,5.5311,145500.0
2013-09-17 11:40:00,8.61,8.61,8.6,8.6,18400.0,5.5311,5.5311,5.5247,5.5247,18400.0
2013-09-17 11:50:00,8.61,8.61,8.59,8.61,205600.0,5.5311,5.5311,5.5183,5.5311,205600.0
2013-09-17 12:00:00,8.61,8.61,8.6,8.61,40100.0,5.5311,5.5311,5.5247,5.5311,40100.0
2013-09-17 12:10:00,8.61,8.61,8.6,8.61,35100.0,5.5311,5.5311,5.5247,5.5311,35100.0
2013-09-17 12:20:00,8.61,8.61,8.59,8.59,66700.0,5.5311,5.5311,5.5183,5.5183,66700.0
2013-09-17 12:30:00,8.6,8.61,8.59,8.6,35500.0,5.5247,5.5311,5.5183,5.5247,35500.0
2013-09-17 12:40:00,8.61,8.62,8.6,8.62,112200.0,5.5311,5.5376,5.5247,5.5376,112200.0
2013-09-17 12:50:00,8.62,8.62,8.61,8.62,24200.0,5.5376,5.5376,5.5311,5.5376,24200.0
2013-09-17 13:00:00,8.62,8.62,8.61,8.61,22100.0,5.5376,5.5376,5.5311,5.5311,22100.0
2013-09-17 13:10:00,8.61,8.62,8.61,8.62,25800.0,5.5311,5.5376,5.5311,5.5376,25800.0
2013-09-17 13:20:00,8.62,8.62,8.61,8.62,31800.0,5.5376,5.5376,5.5311,5.5376,31800.0
2013-09-17 13:30:00,8.62,8.64,8.61,8.62,221500.0,5.5376,5.5504,5.5311,5.5376,221500.0
2013-09-17 13:40:00,8.63,8.63,8.62,8.63,41100.0,5.544,5.544,5.5376,5.544,41100.0
2013-09-17 13:50:00,8.63,8.64,8.62,8.63,291900.0,5.544,5.5504,5.5376,5.544,291900.0
2013-09-17 14:00:00,8.63,8.64,8.62,8.63,65500.0,5.544,5.5504,5.5376,5.544,65500.0
2013-09-17 14:10:00,8.63,8.64,8.63,8.63,47400.0,5.544,5.5504,5.544,5.544,47400.0
2013-09-17 14:20:00,8.63,8.64,8.62,8.63,98700.0,5.544,5.5504,5.5376,5.544,98700.0
2013-09-17 14:30:00,8.63,8.64,8.62,8.64,91400.0,5.544,5.5504,5.5376,5.5504,91400.0
2013-09-17 14:40:00,8.63,8.64,8.63,8.64,55500.0,5.544,5.5504,5.544,5.5504,55500.0
2013-09-17 14:50:00,8.64,8.64,8.63,8.63,79900.0,5.5504,5.5504,5.544,5.544,79900.0
2013-09-17 15:00:00,8.63,8.64,8.63,8.64,171700.0,5.544,5.5504,5.544,5.5504,171700.0
2013-09-17 15:10:00,8.64,8.64,8.62,8.63,454200.0,5.5504,5.5504,5.5376,5.544,454200.0
2013-09-17 15:20:00,8.63,8.64,8.63,8.64,70000.0,5.544,5.5504,5.544,5.5504,70000.0
2013-09-17 15:30:00,8.63,8.65,8.63,8.64,1073600.0,5.544,5.5568,5.544,5.5504,1073600.0
2013-09-17 15:40:00,8.64,8.67,8.64,8.65,596200.0,5.5504,5.5697,5.5504,5.5568,596200.0
2013-09-17 15:50:00,8.66,8.67,8.65,8.67,520600.0,5.5633,5.5697,5.5568,5.5697,520600.0
2013-09-18 09:30:00,8.67,8.68,8.64,8.65,379500.0,5.5697,5.5761,5.5504,5.5568,379500.0
2013-09-18 09:40:00,8.64,8.69,8.64,8.68,1243800.0,5.5504,5.5825,5.5504,5.5761,1243800.0
2013-09-18 09:50:00,8.68,8.71,8.68,8.69,409900.0,5.5761,5.5954,5.5761,5.5825,409900.0
2013-09-18 10:00:00,8.69,8.7,8.67,8.67,213100.0,5.5825,5.589,5.5697,5.5697,213100.0
2013-09-18 10:10:00,8.68,8.68,8.65,8.67,577800.0,5.5761,5.5761,5.5568,5.5697,577800.0
2013-09-18 10:20:00,8.67,8.67,8.63,8.63,201900.0,5.5697,5.5697,5.544,5.544,201900.0
2013-09-18 10:30:00,8.63,8.65,8.63,8.64,320900.0,5.544,5.5568,5.544,5.5504,320900.0
2013-09-18 10:40:00,8.64,8.65,8.61,8.62,282400.0,5.5504,5.5568,5.5311,5.5376,282400.0
2013-09-18 10:50:00,8.63,8.66,8.62,8.64,1488300.0,5.544,5.5633,5.5376,5.5504,1488300.0
2013-09-18 11:00:00,8.63,8.65,8.63,8.64,116800.0,5.544,5.5568,5.544,5.5504,116800.0
2013-09-18 11:10:00,8.64,8.65,8.63,8.64,62300.0,5.5504,5.5568,5.544,5.5504,62300.0
2013-09-18 11:20:00,8.63,8.65,8.63,8.64,189100.0,5.544,5.5568,5.544,5.5504,189100.0
2013-09-18 11:30:00,8.65,8.65,8.63,8.64,148700.0,5.5568,5.5568,5.544,5.5504,148700.0
2013-09-18 11:40:00,8.63,8.64,8.62,8.63,50000.0,5.544,5.5504,5.5376,5.544,50000.0
2013-09-18 11:50:00,8.62,8.63,8.62,8.63,90800.0,5.5376,5.544,5.5376,5.544,90800.0
2013-09-18 12:00:00,8.63,8.63,8.62,8.63,64400.0,5.544,5.544,5.5376,5.544,64400.0
2013-09-18 12:10:00,8.63,8.64,8.61,8.62,296500.0,5.544,5.5504,5.5311,5.5376,296500.0
2013-09-18 12:20:00,8.61,8.62,8.61,8.62,11000.0,5.5311,5.5376,5.5311,5.5376,11000.0
2013-09-18 12:30:00,8.61,8.62,8.61,8.62,157100.0,5.5311,5.5376,5.5311,5.5376,157100.0
2013-09-18 12:40:00,8.62,8.62,8.61,8.61,52900.0,5.5376,5.5376,5.5311,5.5311,52900.0
2013-09-18 12:50:00,8.61,8.62,8.61,8.61,123200.0,5.5311,5.5376,5.5311,5.5311,123200.0
2013-09-18 13:00:00,8.62,8.62,8.6,8.61,196300.0,5.5376,5.5376,5.5247,5.5311,196300.0
2013-09-18 13:10:00,8.6,8.61,8.6,8.6,119400.0,5.5247,5.5311,5.5247,5.5247,119400.0
2013-09-18 13:20:00,8.61,8.61,8.59,8.6,252700.0,5.5311,5.5311,5.5183,5.5247,252700.0
2013-09-18 13:30:00,8.61,8.61,8.6,8.6,91800.0,5.5311,5.5311,5.5247,5.5247,91800.0
2013-09-18 13:40:00,8.6,8.61,8.6,8.6,53500.0,5.5247,5.5311,5.5247,5.5247,53500.0
2013-09-18 13:50:00,8.61,8.62,8.6,8.61,174500.0,5.5311,5.5376,5.5247,5.5311,174500.0
2013-09-18 14:00:00,8.61,8.7,8.61,8.65,810500.0,5.5311,5.589,5.5311,5.5568,810500.0
2013-09-18 14:10:00,8.66,8.69,8.66,8.68,493200.0,5.5633,5.5825,5.5633,5.5761,493200.0
2013-09-18 14:20:00,8.69,8.7,8.68,8.68,172800.0,5.5825,5.589,5.5761,5.5761,172800.0
2013-09-18 14:30:00,8.68,8.7,8.68,8.69,241000.0,5.5761,5.589,5.5761,5.5825,241000.0
2013-09-18 14:40:00,8.69,8.71,8.68,8.71,368200.0,5.5825,5.5954,5.5761,5.5954,368200.0
2013-09-18 14:50:00,8.71,8.73,8.71,8.72,384400.0,5.5954,5.6082,5.5954,5.6018,384400.0
2013-09-18 15:00:00,8.72,8.72,8.7,8.7,596000.0,5.6018,5.6018,5.589,5.589,596000.0
2013-09-18 15:10:00,8.71,8.71,8.64,8.64,331500.0,5.5954,5.5954,5.5504,5.5504,331500.0
2013-09-18 15:20:00,8.64,8.65,8.62,8.63,224600.0,5.5504,5.5568,5.5376,5.544,224600.0
2013-09-18 15:30:00,8.62,8.63,8.59,8.61,352800.0,5.5376,5.544,5.5183,5.5311,352800.0
2013-09-18 15:40:00,8.62,8.62,8.58,8.59,461500.0,5.5376,5.5376,5.5119,5.5183,461500.0
2013-09-18 15:50:00,8.59,8.6,8.56,8.57,1106500.0,5.5183,5.5247,5.499,5.5054,1106500.0
2013-09-19 09:30:00,8.58,8.6,8.46,8.47,1389300.0,5.5119,5.5247,5.4348,5.4412,1389300.0
2013-09-19 09:40:00,8.46,8.48,8.4,8.41,1021700.0,5.4348,5.4476,5.3962,5.4027,1021700.0
2013-09-19 09:50:00,8.41,8.43,8.37,8.4,923300.0,5.4027,5.4155,5.377,5.3962,923300.0
2013-09-19 10:00:00,8.4,8.43,8.38,8.38,1176700.0,5.3962,5.4155,5.3834,5.3834,1176700.0
2013-09-19 10:10:00,8.38,8.4,8.33,8.34,1386400.0,5.3834,5.3962,5.3513,5.3577,1386400.0
2013-09-19 10:20:00,8.34,8.34,8.32,8.34,658600.0,5.3577,5.3577,5.3448,5.3577,658600.0
2013-09-19 10:30:00,8.34,8.4,8.34,8.4,323700.0,5.3577,5.3962,5.3577,5.3962,323700.0
2013-09-19 10:40:00,8.4,8.4,8.35,8.37,772800.0,5.3962,5.3962,5.3641,5.377,772800.0
2013-09-19 10:50:00,8.36,8.39,8.36,8.38,500600.0,5.3705,5.3898,5.3705,5.3834,500600.0
2013-09-19 11:00:00,8.39,8.39,8.35,8.36,237800.0,5.3898,5.3898,5.3641,5.3705,237800.0
2013-09-19 11:10:00,8.36,8.37,8.34,8.36,367700.0,5.3705,5.377,5.3577,5.3705,367700.0
2013-09-19 11:20:00,8.37,8.37,8.35,8.35,212500.0,5.377,5.377,5.3641,5.3641,212500.0
2013-09-19 11:30:00,8.35,8.36,8.34,8.36,219700.0,5.3641,5.3705,5.3577,5.3705,219700.0
2013-09-19 11:40:00,8.35,8.36,8.34,8.35,312700.0,5.3641,5.3705,5.3577,5.3641,312700.0
2013-09-19 11:50:00,8.35,8.35,8.34,8.35,106100.0,5.3641,5.3641,5.3577,5.3641,106100.0
2013-09-19 12:00:00,8.35,8.35,8.34,8.35,89200.0,5.3641,5.3641,5.3577,5.3641,89200.0
2013-09-19 12:10:00,8.35,8.35,8.34,8.35,67600.0,5.3641,5.3641,5.3577,5.3641,67600.0
2013-09-19 12:20:00,8.35,8.36,8.34,8.35,118800.0,5.3641,5.3705,5.3577,5.3641,118800.0
2013-09-19 12:30:00,8.36,8.36,8.35,8.36,64000.0,5.3705,5.3705,5.3641,5.3705,64000.0
2013-09-19 12:40:00,8.36,8.36,8.35,8.36,52000.0,5.3705,5.3705,5.3641,5.3705,52000.0
2013-09-19 12:50:00,8.36,8.38,8.35,8.38,234200.0,5.3705,5.3834,5.3641,5.3834,234200.0
2013-09-19 13:00:00,8.38,8.38,8.37,8.38,108300.0,5.3834,5.3834,5.377,5.3834,108300.0
2013-09-19 13:10:00,8.38,8.4,8.37,8.4,233400.0,5.3834,5.3962,5.377,5.3962,233400.0
2013-09-19 13:20:00,8.39,8.4,8.39,8.4,50000.0,5.3898,5.3962,5.3898,5.3962,50000.0
2013-09-19 13:30:00,8.4,8.4,8.39,8.4,97100.0,5.3962,5.3962,5.3898,5.3962,97100.0
2013-09-19 13:40:00,8.4,8.4,8.39,8.4,205600.0,5.3962,5.3962,5.3898,5.3962,205600.0
2013-09-19 13:50:00,8.4,8.4,8.38,8.39,193500.0,5.3962,5.3962,5.3834,5.3898,193500.0
2013-09-19 14:00:00,8.38,8.4,8.37,8.39,284700.0,5.3834,5.3962,5.377,5.3898,284700.0
2013-09-19 14:10:00,8.4,8.4,8.38,8.39,354500.0,5.3962,5.3962,5.3834,5.3898,354500.0
2013-09-19 14:20:00,8.38,8.39,8.37,8.38,200100.0,5.3834,5.3898,5.377,5.3834,200100.0
2013-09-19 14:30:00,8.37,8.38,8.34,8.36,688600.0,5.377,5.3834,5.3577,5.3705,688600.0
2013-09-19 14:40:00,8.36,8.38,8.36,8.38,315500.0,5.3705,5.3834,5.3705,5.3834,315500.0
2013-09-19 14:50:00,8.37,8.39,8.37,8.38,469500.0,5.377,5.3898,5.377,5.3834,469500.0
2013-09-19 15:00:00,8.38,8.39,8.38,8.38,151100.0,5.3834,5.3898,5.3834,5.3834,151100.0
2013-09-19 15:10:00,8.38,8.39,8.37,8.38,309200.0,5.3834,5.3898,5.377,5.3834,309200.0
2013-09-19 15:20:00,8.38,8.39,8.38,8.38,133900.0,5.3834,5.3898,5.3834,5.3834,133900.0
2013-09-19 15:30:00,8.39,8.39,8.37,8.38,203300.0,5.3898,5.3898,5.377,5.3834,203300.0
2013-09-19 15:40:00,8.38,8.38,8.35,8.36,390800.0,5.3834,5.3834,5.3641,5.3705,390800.0
2013-09-19 15:50:00,8.36,8.36,8.33,8.34,1195400.0,5.3705,5.3705,5.3513,5.3577,1195400.0
2013-09-20 09:30:00,8.3,8.39,8.3,8.39,1416300.0,5.332,5.3898,5.332,5.3898,1416300.0
2013-09-20 09:40:00,8.38,8.41,8.36,8.39,441500.0,5.3834,5.4027,5.3705,5.3898,441500.0
2013-09-20 09:50:00,8.39,8.4,8.38,8.4,181500.0,5.3898,5.3962,5.3834,5.3962,181500.0
2013-09-20 10:00:00,8.39,8.4,8.37,8.38,286600.0,5.3898,5.3962,5.377,5.3834,286600.0
2013-09-20 10:10:00,8.38,8.39,8.36,8.37,351700.0,5.3834,5.3898,5.3705,5.377,351700.0
2013-09-20 10:20:00,8.36,8.39,8.33,8.34,1230600.0,5.3705,5.3898,5.3513,5.3577,1230600.0
2013-09-20 10:30:00,8.34,8.36,8.33,8.36,310700.0,5.3577,5.3705,5.3513,5.3705,310700.0
2013-09-20 10:40:00,8.35,8.37,8.35,8.36,316300.0,5.3641,5.377,5.3641,5.3705,316300.0
2013-09-20 10:50:00,8.36,8.37,8.34,8.36,576500.0,5.3705,5.377,5.3577,5.3705,576500.0
2013-09-20 11:00:00,8.37,8.38,8.36,8.38,139100.0,5.377,5.3834,5.3705,5.3834,139100.0
2013-09-20 11:10:00,8.38,8.39,8.37,8.39,60600.0,5.3834,5.3898,5.377,5.3898,60600.0
2013-09-20 11:20:00,8.39,8.39,8.37,8.38,546500.0,5.3898,5.3898,5.377,5.3834,546500.0
2013-09-20 11:30:00,8.38,8.39,8.37,8.37,191300.0,5.3834,5.3898,5.377,5.377,191300.0
2013-09-20 11:40:00,8.38,8.39,8.37,8.39,48900.0,5.3834,5.3898,5.377,5.3898,48900.0
2013-09-20 11:50:00,8.39,8.39,8.38,8.38,87100.0,5.3898,5.3898,5.3834,5.3834,87100.0
2013-09-20 12:00:00,8.38,8.39,8.38,8.38,81400.0,5.3834,5.3898,5.3834,5.3834,81400.0
2013-09-20 12:10:00,8.39,8.39,8.38,8.38,87600.0,5.3898,5.3898,5.3834,5.3834,87600.0
2013-09-20 12:20:00,8.38,8.39,8.36,8.38,264600.0,5.3834,5.3898,5.3705,5.3834,264600.0
2013-09-20 12:30:00,8.38,8.38,8.37,8.38,26100.0,5.3834,5.3834,5.377,5.3834,26100.0
2013-09-20 12:40:00,8.38,8.39,8.37,8.39,84300.0,5.3834,5.3898,5.377,5.3898,84300.0
2013-09-20 12:50:00,8.39,8.4,8.38,8.4,120300.0,5.3898,5.3962,5.3834,5.3962,120300.0
2013-09-20 13:00:00,8.4,8.4,8.39,8.4,85100.0,5.3962,5.3962,5.3898,5.3962,85100.0
2013-09-20 13:10:00,8.4,8.41,8.39,8.41,57700.0,5.3962,5.4027,5.3898,5.4027,57700.0
2013-09-20 13:20:00,8.41,8.42,8.4,8.42,107000.0,5.4027,5.4091,5.3962,5.4091,107000.0
2013-09-20 13:30:00,8.42,8.42,8.41,8.42,89200.0,5.4091,5.4091,5.4027,5.4091,89200.0
2013-09-20 13:40:00,8.42,8.42,8.39,8.39,194300.0,5.4091,5.4091,5.3898,5.3898,194300.0
2013-09-20 13:50:00,8.39,8.41,8.39,8.41,100500.0,5.3898,5.4027,5.3898,5.4027,100500.0
2013-09-20 14:00:00,8.41,8.41,8.4,8.41,74100.0,5.4027,5.4027,5.3962,5.4027,74100.0
2013-09-20 14:10:00,8.41,8.41,8.4,8.41,93000.0,5.4027,5.4027,5.3962,5.4027,93000.0
2013-09-20 14:20:00,8.41,8.41,8.4,8.41,87800.0,5.4027,5.4027,5.3962,5.4027,87800.0
2013-09-20 14:30:00,8.41,8.41,8.39,8.39,224500.0,5.4027,5.4027,5.3898,5.3898,224500.0
2013-09-20 14:40:00,8.39,8.4,8.38,8.38,137600.0,5.3898,5.3962,5.3834,5.3834,137600.0
2013-09-20 14:50:00,8.38,8.4,8.38,8.39,182300.0,5.3834,5.3962,5.3834,5.3898,182300.0
2013-09-20 15:00:00,8.39,8.4,8.39,8.39,120100.0,5.3898,5.3962,5.3898,5.3898,120100.0
2013-09-20 15:10:00,8.39,8.4,8.39,8.4,67100.0,5.3898,5.3962,5.3898,5.3962,67100.0
2013-09-20 15:20:00,8.4,8.4,8.38,8.38,359900.0,5.3962,5.3962,5.3834,5.3834,359900.0
2013-09-20 15:30:00,8.38,8.4,8.37,8.39,368300.0,5.3834,5.3962,5.377,5.3898,368300.0
2013-09-20 15:40:00,8.4,8.4,8.39,8.4,221400.0,5.3962,5.3962,5.3898,5.3962,221400.0
2013-09-20 15:50:00,8.39,8.4,8.38,8.38,910700.0,5.3898,5.3962,5.3834,5.3834,910700.0
2013-09-23 09:30:00,8.36,8.38,8.25,8.26,597400.0,5.3705,5.3834,5.2999,5.3063,597400.0
2013-09-23 09:40:00,8.26,8.28,8.22,8.23,436700.0,5.3063,5.3191,5.2806,5.287,436700.0
2013-09-23 09:50:00,8.23,8.26,8.23,8.25,231800.0,5.287,5.3063,5.287,5.2999,231800.0
2013-09-23 10:00:00,8.24,8.28,8.24,8.25,204000.0,5.2935,5.3191,5.2935,5.2999,204000.0
2013-09-23 10:10:00,8.24,8.27,8.24,8.27,415500.0,5.2935,5.3127,5.2935,5.3127,415500.0
2013-09-23 10:20:00,8.27,8.3,8.26,8.29,508600.0,5.3127,5.332,5.3063,5.3256,508600.0
2013-09-23 10:30:00,8.29,8.31,8.27,8.27,350300.0,5.3256,5.3384,5.3127,5.3127,350300.0
2013-09-23 10:40:00,8.27,8.28,8.26,8.26,97900.0,5.3127,5.3191,5.3063,5.3063,97900.0
2013-09-23 10:50:00,8.27,8.27,8.24,8.25,140300.0,5.3127,5.3127,5.2935,5.2999,140300.0
2013-09-23 11:00:00,8.25,8.26,8.24,8.25,190600.0,5.2999,5.3063,5.2935,5.2999,190600.0
2013-09-23 11:10:00,8.25,8.26,8.24,8.25,231600.0,5.2999,5.3063,5.2935,5.2999,231600.0
2013-09-23 11:20:00,8.26,8.26,8.25,8.25,80100.0,5.3063,5.3063,5.2999,5.2999,80100.0
2013-09-23 11:30:00,8.26,8.26,8.25,8.26,136300.0,5.3063,5.3063,5.2999,5.3063,136300.0
2013-09-23 11:40:00,8.26,8.26,8.25,8.25,73100.0,5.3063,5.3063,5.2999,5.2999,73100.0
2013-09-23 11:50:00,8.25,8.26,8.22,8.22,388000.0,5.2999,5.3063,5.2806,5.2806,388000.0
2013-09-23 12:00:00,8.22,8.25,8.22,8.23,240100.0,5.2806,5.2999,5.2806,5.287,240100.0
2013-09-23 12:10:00,8.23,8.24,8.22,8.23,140500.0,5.287,5.2935,5.2806,5.287,140500.0
2013-09-23 12:20:00,8.23,8.24,8.23,8.23,21000.0,5.287,5.2935,5.287,5.287,21000.0
2013-09-23 12:30:00,8.23,8.24,8.23,8.23,93200.0,5.287,5.2935,5.287,5.287,93200.0
2013-09-23 12:40:00,8.23,8.24,8.22,8.22,94800.0,5.287,5.2935,5.2806,5.2806,94800.0
2013-09-23 12:50:00,8.22,8.24,8.22,8.24,124100.0,5.2806,5.2935,5.2806,5.2935,124100.0
2013-09-23 13:00:00,8.23,8.24,8.22,8.22,97900.0,5.287,5.2935,5.2806,5.2806,97900.0
2013-09-23 13:10:00,8.22,8.22,8.21,8.21,139500.0,5.2806,5.2806,5.2742,5.2742,139500.0
2013-09-23 13:20:00,8.21,8.23,8.21,8.22,125900.0,5.2742,5.287,5.2742,5.2806,125900.0
2013-09-23 13:30:00,8.23,8.23,8.22,8.23,25800.0,5.287,5.287,5.2806,5.287,25800.0
2013-09-23 13:40:00,8.22,8.23,8.22,8.22,27800.0,5.2806,5.287,5.2806,5.2806,27800.0
2013-09-23 13:50:00,8.22,8.24,8.22,8.23,138000.0,5.2806,5.2935,5.2806,5.287,138000.0
2013-09-23 14:00:00,8.24,8.24,8.23,8.23,220400.0,5.2935,5.2935,5.287,5.287,220400.0
2013-09-23 14:10:00,8.24,8.24,8.23,8.23,39800.0,5.2935,5.2935,5.287,5.287,39800.0
2013-09-23 14:20:00,8.24,8.24,8.22,8.22,104700.0,5.2935,5.2935,5.2806,5.2806,104700.0
2013-09-23 14:30:00,8.22,8.23,8.22,8.22,25700.0,5.2806,5.287,5.2806,5.2806,25700.0
2013-09-23 14:40:00,8.22,8.23,8.22,8.22,33400.0,5.2806,5.287,5.2806,5.2806,33400.0
2013-09-23 14:50:00,8.22,8.24,8.22,8.23,288300.0,5.2806,5.2935,5.2806,5.287,288300.0
2013-09-23 15:00:00,8.23,8.24,8.22,8.22,210900.0,5.287,5.2935,5.2806,5.2806,210900.0
2013-09-23 15:10:00,8.22,8.23,8.22,8.22,404200.0,5.2806,5.287,5.2806,5.2806,404200.0
2013-09-23 15:20:00,8.22,8.23,8.21,8.21,209500.0,5.2806,5.287,5.2742,5.2742,209500.0
2013-09-23 15:30:00,8.21,8.22,8.21,8.21,118900.0,5.2742,5.2806,5.2742,5.2742,118900.0
2013-09-23 15:40:00,8.21,8.24,8.21,8.24,337700.0,5.2742,5.2935,5.2742,5.2935,337700.0
2013-09-23 15:50:00,8.24,8.24,8.22,8.22,551900.0,5.2935,5.2935,5.2806,5.2806,551900.0
2013-09-24 09:30:00,8.22,8.23,8.19,8.2,640800.0,5.2806,5.287,5.2613,5.2678,640800.0
2013-09-24 09:40:00,8.21,8.22,8.2,8.22,234700.0,5.2742,5.2806,5.2678,5.2806,234700.0
2013-09-24 09:50:00,8.22,8.23,8.2,8.21,660400.0,5.2806,5.287,5.2678,5.2742,660400.0
2013-09-24 10:00:00,8.21,8.22,8.21,8.21,60900.0,5.2742,5.2806,5.2742,5.2742,60900.0
2013-09-24 10:10:00,8.21,8.23,8.2,8.2,421400.0,5.2742,5.287,5.2678,5.2678,421400.0
2013-09-24 10:20:00,8.2,8.22,8.2,8.21,115400.0,5.2678,5.2806,5.2678,5.2742,115400.0
2013-09-24 10:30:00,8.21,8.22,8.21,8.21,92400.0,5.2742,5.2806,5.2742,5.2742,92400.0
2013-09-24 10:40:00,8.21,8.22,8.2,8.21,74400.0,5.2742,5.2806,5.2678,5.2742,74400.0
2013-09-24 10:50:00,8.2,8.23,8.2,8.22,142600.0,5.2678,5.287,5.2678,5.2806,142600.0
2013-09-24 11:00:00,8.22,8.26,8.22,8.25,273700.0,5.2806,5.3063,5.2806,5.2999,273700.0
2013-09-24 11:10:00,8.25,8.26,8.24,8.26,157200.0,5.2999,5.3063,5.2935,5.3063,157200.0
2013-09-24 11:20:00,8.26,8.26,8.24,8.25,791000.0,5.3063,5.3063,5.2935,5.2999,791000.0
2013-09-24 11:30:00,8.24,8.25,8.24,8.24,70100.0,5.2935,5.2999,5.2935,5.2935,70100.0
2013-09-24 11:40:00,8.24,8.25,8.24,8.24,46500.0,5.2935,5.2999,5.2935,5.2935,46500.0
2013-09-24 11:50:00,8.24,8.25,8.24,8.24,49000.0,5.2935,5.2999,5.2935,5.2935,49000.0
2013-09-24 12:00:00,8.24,8.25,8.24,8.24,59900.0,5.2935,5.2999,5.2935,5.2935,59900.0
2013-09-24 12:10:00,8.24,8.26,8.24,8.25,149700.0,5.2935,5.3063,5.2935,5.2999,149700.0
2013-09-24 12:20:00,8.26,8.26,8.25,8.25,62600.0,5.3063,5.3063,5.2999,5.2999,62600.0
2013-09-24 12:30:00,8.25,8.28,8.25,8.27,177100.0,5.2999,5.3191,5.2999,5.3127,177100.0
2013-09-24 12:40:00,8.27,8.28,8.27,8.27,31400.0,5.3127,5.3191,5.3127,5.3127,31400.0
2013-09-24 12:50:00,8.28,8.28,8.27,8.27,27400.0,5.3191,5.3191,5.3127,5.3127,27400.0
2013-09-24 13:00:00,8.27,8.28,8.27,8.27,17200.0,5.3127,5.3191,5.3127,5.3127,17200.0
2013-09-24 13:10:00,8.27,8.29,8.27,8.29,154000.0,5.3127,5.3256,5.3127,5.3256,154000.0
2013-09-24 13:20:00,8.29,8.3,8.28,8.29,77800.0,5.3256,5.332,5.3191,5.3256,77800.0
2013-09-24 13:30:00,8.29,8.3,8.29,8.3,38900.0,5.3256,5.332,5.3256,5.332,38900.0
2013-09-24 13:40:00,8.29,8.32,8.29,8.32,172400.0,5.3256,5.3448,5.3256,5.3448,172400.0
2013-09-24 13:50:00,8.31,8.32,8.31,8.32,69500.0,5.3384,5.3448,5.3384,5.3448,69500.0
2013-09-24 14:00:00,8.32,8.33,8.31,8.32,165900.0,5.3448,5.3513,5.3384,5.3448,165900.0
2013-09-24 14:10:00,8.32,8.32,8.3,8.3,75800.0,5.3448,5.3448,5.332,5.332,75800.0
2013-09-24 14:20:00,8.3,8.31,8.28,8.28,117100.0,5.332,5.3384,5.3191,5.3191,117100.0
2013-09-24 14:30:00,8.29,8.29,8.28,8.29,44600.0,5.3256,5.3256,5.3191,5.3256,44600.0
2013-09-24 14:40:00,8.29,8.31,8.28,8.3,189100.0,5.3256,5.3384,5.3191,5.332,189100.0
2013-09-24 14:50:00,8.31,8.31,8.28,8.29,224600.0,5.3384,5.3384,5.3191,5.3256,224600.0
2013-09-24 15:00:00,8.28,8.29,8.27,8.27,132100.0,5.3191,5.3256,5.3127,5.3127,132100.0
2013-09-24 15:10:00,8.28,8.29,8.27,8.29,143800.0,5.3191,5.3256,5.3127,5.3256,143800.0
2013-09-24 15:20:00,8.28,8.3,8.28,8.28,203100.0,5.3191,5.332,5.3191,5.3191,203100.0
2013-09-24 15:30:00,8.29,8.29,8.26,8.27,185800.0,5.3256,5.3256,5.3063,5.3127,185800.0
2013-09-24 15:40:00,8.26,8.27,8.25,8.25,355400.0,5.3063,5.3127,5.2999,5.2999,355400.0
2013-09-24 15:50:00,8.25,8.26,8.25,8.26,664600.0,5.2999,5.3063,5.2999,5.3063,664600.0
2013-09-25 09:30:00,8.26,8.26,8.21,8.21,219100.0,5.3063,5.3063,5.2742,5.2742,219100.0
2013-09-25 09:40:00,8.22,8.25,8.2,8.25,312700.0,5.2806,5.2999,5.2678,5.2999,312700.0
2013-09-25 09:50:00,8.26,8.31,8.24,8.3,334200.0,5.3063,5.3384,5.2935,5.332,334200.0
2013-09-25 10:00:00,8.31,8.32,8.28,8.29,315600.0,5.3384,5.3448,5.3191,5.3256,315600.0
2013-09-25 10:10:00,8.29,8.3,8.27,8.28,138300.0,5.3256,5.332,5.3127,5.3191,138300.0
2013-09-25 10:20:00,8.27,8.3,8.27,8.29,155700.0,5.3127,5.332,5.3127,5.3256,155700.0
2013-09-25 10:30:00,8.29,8.3,8.28,8.29,201700.0,5.3256,5.332,5.3191,5.3256,201700.0
2013-09-25 10:40:00,8.3,8.31,8.29,8.3,47400.0,5.332,5.3384,5.3256,5.332,47400.0
2013-09-25 10:50:00,8.31,8.32,8.3,8.32,54700.0,5.3384,5.3448,5.332,5.3448,54700.0
2013-09-25 11:00:00,8.32,8.32,8.3,8.31,90900.0,5.3448,5.3448,5.332,5.3384,90900.0
2013-09-25 11:10:00,8.3,8.33,8.3,8.33,68800.0,5.332,5.3513,5.332,5.3513,68800.0
2013-09-25 11:20:00,8.33,8.35,8.32,8.35,67900.0,5.3513,5.3641,5.3448,5.3641,67900.0
2013-09-25 11:30:00,8.35,8.35,8.33,8.34,77100.0,5.3641,5.3641,5.3513,5.3577,77100.0
2013-09-25 11:40:00,8.34,8.35,8.33,8.35,69900.0,5.3577,5.3641,5.3513,5.3641,69900.0
2013-09-25 11:50:00,8.35,8.37,8.34,8.37,82000.0,5.3641,5.377,5.3577,5.377,82000.0
2013-09-25 12:00:00,8.37,8.38,8.36,8.37,104800.0,5.377,5.3834,5.3705,5.377,104800.0
2013-09-25 12:10:00,8.38,8.38,8.37,8.38,28800.0,5.3834,5.3834,5.377,5.3834,28800.0
2013-09-25 12:20:00,8.38,8.38,8.32,8.33,225500.0,5.3834,5.3834,5.3448,5.3513,225500.0
2013-09-25 12:30:00,8.34,8.34,8.33,8.34,59600.0,5.3577,5.3577,5.3513,5.3577,59600.0
2013-09-25 12:40:00,8.34,8.34,8.33,8.33,71300.0,5.3577,5.3577,5.3513,5.3513,71300.0
2013-09-25 12:50:00,8.34,8.34,8.33,8.34,56700.0,5.3577,5.3577,5.3513,5.3577,56700.0
2013-09-25 13:00:00,8.34,8.37,8.34,8.37,79600.0,5.3577,5.377,5.3577,5.377,79600.0
2013-09-25 13:10:00,8.37,8.37,8.35,8.35,117800.0,5.377,5.377,5.3641,5.3641,117800.0
2013-09-25 13:20:00,8.35,8.36,8.34,8.34,64200.0,5.3641,5.3705,5.3577,5.3577,64200.0
2013-09-25 13:30:00,8.34,8.35,8.32,8.33,119100.0,5.3577,5.3641,5.3448,5.3513,119100.0
2013-09-25 13:40:00,8.34,8.34,8.32,8.34,106200.0,5.3577,5.3577,5.3448,5.3577,106200.0
2013-09-25 13:50:00,8.35,8.35,8.33,8.34,140100.0,5.3641,5.3641,5.3513,5.3577,140100.0
2013-09-25 14:00:00,8.34,8.36,8.34,8.34,120900.0,5.3577,5.3705,5.3577,5.3577,120900.0
2013-09-25 14:10:00,8.34,8.36,8.33,8.35,255000.0,5.3577,5.3705,5.3513,5.3641,255000.0
2013-09-25 14:20:00,8.35,8.36,8.34,8.35,98200.0,5.3641,5.3705,5.3577,5.3641,98200.0
2013-09-25 14:30:00,8.35,8.35,8.33,8.34,152600.0,5.3641,5.3641,5.3513,5.3577,152600.0
2013-09-25 14:40:00,8.34,8.36,8.33,8.35,111400.0,5.3577,5.3705,5.3513,5.3641,111400.0
2013-09-25 14:50:00,8.35,8.35,8.32,8.33,107400.0,5.3641,5.3641,5.3448,5.3513,107400.0
2013-09-25 15:00:00,8.33,8.34,8.33,8.34,115500.0,5.3513,5.3577,5.3513,5.3577,115500.0
2013-09-25 15:10:00,8.34,8.36,8.34,8.36,73300.0,5.3577,5.3705,5.3577,5.3705,73300.0
2013-09-25 15:20:00,8.36,8.36,8.33,8.34,277800.0,5.3705,5.3705,5.3513,5.3577,277800.0
2013-09-25 15:30:00,8.34,8.35,8.34,8.35,157600.0,5.3577,5.3641,5.3577,5.3641,157600.0
2013-09-25 15:40:00,8.35,8.36,8.34,8.35,244500.0,5.3641,5.3705,5.3577,5.3641,244500.0
2013-09-25 15:50:00,8.35,8.36,8.34,8.36,791200.0,5.3641,5.3705,5.3577,5.3705,791200.0
2013-09-26 09:30:00,8.35,8.38,8.34,8.38,172200.0,5.3641,5.3834,5.3577,5.3834,172200.0
2013-09-26 09:40:00,8.38,8.4,8.37,8.38,130600.0,5.3834,5.3962,5.377,5.3834,130600.0
2013-09-26 09:50:00,8.38,8.39,8.34,8.35,182000.0,5.3834,5.3898,5.3577,5.3641,182000.0
2013-09-26 10:00:00,8.35,8.37,8.34,8.36,111000.0,5.3641,5.377,5.3577,5.3705,111000.0
2013-09-26 10:10:00,8.35,8.36,8.33,8.35,180900.0,5.3641,5.3705,5.3513,5.3641,180900.0
2013-09-26 10:20:00,8.34,8.36,8.33,8.34,129100.0,5.3577,5.3705,5.3513,5.3577,129100.0
2013-09-26 10:30:00,8.34,8.37,8.34,8.36,253200.0,5.3577,5.377,5.3577,5.3705,253200.0
2013-09-26 10:40:00,8.36,8.36,8.29,8.29,375500.0,5.3705,5.3705,5.3256,5.3256,375500.0
2013-09-26 10:50:00,8.29,8.3,8.28,8.28,255400.0,5.3256,5.332,5.3191,5.3191,255400.0
2013-09-26 11:00:00,8.29,8.29,8.28,8.29,116900.0,5.3256,5.3256,5.3191,5.3256,116900.0
2013-09-26 11:10:00,8.29,8.29,8.27,8.27,104500.0,5.3256,5.3256,5.3127,5.3127,104500.0
2013-09-26 11:20:00,8.27,8.3,8.27,8.29,196700.0,5.3127,5.332,5.3127,5.3256,196700.0
2013-09-26 11:30:00,8.29,8.3,8.28,8.29,98700.0,5.3256,5.332,5.3191,5.3256,98700.0
2013-09-26 11:40:00,8.29,8.3,8.28,8.29,78500.0,5.3256,5.332,5.3191,5.3256,78500.0
2013-09-26 11:50:00,8.29,8.3,8.29,8.3,93900.0,5.3256,5.332,5.3256,5.332,93900.0
2013-09-26 12:00:00,8.29,8.3,8.28,8.28,25300.0,5.3256,5.332,5.3191,5.3191,25300.0
2013-09-26 12:10:00,8.28,8.29,8.28,8.29,25300.0,5.3191,5.3256,5.3191,5.3256,25300.0
2013-09-26 12:20:00,8.28,8.29,8.28,8.29,24300.0,5.3191,5.3256,5.3191,5.3256,24300.0
2013-09-26 12:30:00,8.29,8.29,8.28,8.29,29000.0,5.3256,5.3256,5.3191,5.3256,29000.0
2013-09-26 12:40:00,8.29,8.3,8.28,8.29,390800.0,5.3256,5.332,5.3191,5.3256,390800.0
2013-09-26 12:50:00,8.29,8.3,8.28,8.3,263200.0,5.3256,5.332,5.3191,5.332,263200.0
2013-09-26 13:00:00,8.29,8.32,8.29,8.32,167200.0,5.3256,5.3448,5.3256,5.3448,167200.0
2013-09-26 13:10:00,8.32,8.32,8.31,8.32,24100.0,5.3448,5.3448,5.3384,5.3448,24100.0
2013-09-26 13:20:00,8.32,8.32,8.31,8.31,60200.0,5.3448,5.3448,5.3384,5.3384,60200.0
2013-09-26 13:30:00,8.32,8.32,8.29,8.29,99000.0,5.3448,5.3448,5.3256,5.3256,99000.0
2013-09-26 13:40:00,8.29,8.3,8.28,8.3,80700.0,5.3256,5.332,5.3191,5.332,80700.0
2013-09-26 13:50:00,8.3,8.3,8.29,8.29,25300.0,5.332,5.332,5.3256,5.3256,25300.0
2013-09-26 14:00:00,8.3,8.3,8.27,8.29,109500.0,5.332,5.332,5.3127,5.3256,109500.0
2013-09-26 14:10:00,8.29,8.3,8.28,8.29,98800.0,5.3256,5.332,5.3191,5.3256,98800.0
2013-09-26 14:20:00,8.29,8.29,8.27,8.28,45200.0,5.3256,5.3256,5.3127,5.3191,45200.0
2013-09-26 14:30:00,8.28,8.28,8.27,8.27,55500.0,5.3191,5.3191,5.3127,5.3127,55500.0
2013-09-26 14:40:00,8.28,8.28,8.26,8.28,249700.0,5.3191,5.3191,5.3063,5.3191,249700.0
2013-09-26 14:50:00,8.28,8.28,8.26,8.27,195100.0,5.3191,5.3191,5.3063,5.3127,195100.0
2013-09-26 15:00:00,8.27,8.27,8.25,8.25,156900.0,5.3127,5.3127,5.2999,5.2999,156900.0
2013-09-26 15:10:00,8.25,8.26,8.24,8.26,268300.0,5.2999,5.3063,5.2935,5.3063,268300.0
2013-09-26 15:20:00,8.26,8.26,8.25,8.26,77200.0,5.3063,5.3063,5.2999,5.3063,77200.0
2013-09-26 15:30:00,8.26,8.27,8.25,8.27,292800.0,5.3063,5.3127,5.2999,5.3127,292800.0
2013-09-26 15:40:00,8.27,8.27,8.26,8.27,143300.0,5.3127,5.3127,5.3063,5.3127,143300.0
2013-09-26 15:50:00,8.27,8.28,8.26,8.27,408200.0,5.3127,5.3191,5.3063,5.3127,408200.0
2013-09-27 09:30:00,8.23,8.27,8.21,8.24,195600.0,5.287,5.3127,5.2742,5.2935,195600.0
2013-09-27 09:40:00,8.24,8.27,8.23,8.27,195900.0,5.2935,5.3127,5.287,5.3127,195900.0
2013-09-27 09:50:00,8.27,8.3,8.24,8.27,682800.0,5.3127,5.332,5.2935,5.3127,682800.0
2013-09-27 10:00:00,8.27,8.29,8.26,8.28,329800.0,5.3127,5.3256,5.3063,5.3191,329800.0
2013-09-27 10:10:00,8.28,8.29,8.26,8.27,167900.0,5.3191,5.3256,5.3063,5.3127,167900.0
2013-09-27 10:20:00,8.27,8.28,8.26,8.28,67100.0,5.3127,5.3191,5.3063,5.3191,67100.0
2013-09-27 10:30:00,8.28,8.29,8.27,8.28,88900.0,5.3191,5.3256,5.3127,5.3191,88900.0
2013-09-27 10:40:00,8.29,8.31,8.28,8.3,139800.0,5.3256,5.3384,5.3191,5.332,139800.0
2013-09-27 10:50:00,8.31,8.31,8.29,8.3,122800.0,5.3384,5.3384,5.3256,5.332,122800.0
2013-09-27 11:00:00,8.3,8.32,8.29,8.29,167200.0,5.332,5.3448,5.3256,5.3256,167200.0
2013-09-27 11:10:00,8.29,8.31,8.28,8.3,134400.0,5.3256,5.3384,5.3191,5.332,134400.0
2013-09-27 11:20:00,8.3,8.31,8.3,8.31,35300.0,5.332,5.3384,5.332,5.3384,35300.0
2013-09-27 11:30:00,8.31,8.31,8.29,8.31,71400.0,5.3384,5.3384,5.3256,5.3384,71400.0
2013-09-27 11:40:00,8.3,8.31,8.29,8.3,50700.0,5.332,5.3384,5.3256,5.332,50700.0
2013-09-27 11:50:00,8.29,8.3,8.29,8.29,17700.0,5.3256,5.332,5.3256,5.3256,17700.0
2013-09-27 12:00:00,8.3,8.3,8.29,8.29,32500.0,5.332,5.332,5.3256,5.3256,32500.0
2013-09-27 12:10:00,8.29,8.3,8.29,8.29,27400.0,5.3256,5.332,5.3256,5.3256,27400.0
2013-09-27 12:20:00,8.29,8.3,8.29,8.29,13200.0,5.3256,5.332,5.3256,5.3256,13200.0
2013-09-27 12:30:00,8.29,8.3,8.28,8.29,65800.0,5.3256,5.332,5.3191,5.3256,65800.0
2013-09-27 12:40:00,8.28,8.29,8.27,8.27,32100.0,5.3191,5.3256,5.3127,5.3127,32100.0
2013-09-27 12:50:00,8.28,8.28,8.25,8.27,521300.0,5.3191,5.3191,5.2999,5.3127,521300.0
2013-09-27 13:00:00,8.26,8.27,8.26,8.26,23900.0,5.3063,5.3127,5.3063,5.3063,23900.0
2013-09-27 13:10:00,8.26,8.27,8.26,8.26,55300.0,5.3063,5.3127,5.3063,5.3063,55300.0
2013-09-27 13:20:00,8.27,8.27,8.24,8.24,64000.0,5.3127,5.3127,5.2935,5.2935,64000.0
2013-09-27 13:30:00,8.25,8.25,8.23,8.25,130900.0,5.2999,5.2999,5.287,5.2999,130900.0
2013-09-27 13:40:00,8.24,8.25,8.24,8.25,12000.0,5.2935,5.2999,5.2935,5.2999,12000.0
2013-09-27 13:50:00,8.25,8.25,8.24,8.25,37500.0,5.2999,5.2999,5.2935,5.2999,37500.0
2013-09-27 14:00:00,8.25,8.25,8.22,8.22,138900.0,5.2999,5.2999,5.2806,5.2806,138900.0
2013-09-27 14:10:00,8.22,8.23,8.22,8.22,41100.0,5.2806,5.287,5.2806,5.2806,41100.0
2013-09-27 14:20:00,8.22,8.23,8.22,8.23,40700.0,5.2806,5.287,5.2806,5.287,40700.0
2013-09-27 14:30:00,8.23,8.23,8.22,8.22,69000.0,5.287,5.287,5.2806,5.2806,69000.0
2013-09-27 14:40:00,8.22,8.23,8.22,8.22,35800.0,5.2806,5.287,5.2806,5.2806,35800.0
2013-09-27 14:50:00,8.22,8.23,8.21,8.21,77200.0,5.2806,5.287,5.2742,5.2742,77200.0
2013-09-27 15:00:00,8.21,8.22,8.21,8.21,96900.0,5.2742,5.2806,5.2742,5.2742,96900.0
2013-09-27 15:10:00,8.21,8.21,8.2,8.21,200200.0,5.2742,5.2742,5.2678,5.2742,200200.0
2013-09-27 15:20:00,8.21,8.22,8.2,8.22,130900.0,5.2742,5.2806,5.2678,5.2806,130900.0
2013-09-27 15:30:00,8.21,8.23,8.21,8.22,92700.0,5.2742,5.287,5.2742,5.2806,92700.0
2013-09-27 15:40:00,8.22,8.23,8.22,8.22,213600.0,5.2806,5.287,5.2806,5.2806,213600.0
2013-09-27 15:50:00,8.22,8.23,8.22,8.22,501800.0,5.2806,5.287,5.2806,5.2806,501800.0
2013-09-30 09:30:00,8.13,8.2,8.1,8.17,1043900.0,5.2228,5.2678,5.2035,5.2485,1043900.0
2013-09-30 09:40:00,8.18,8.21,8.18,8.19,604100.0,5.2549,5.2742,5.2549,5.2613,604100.0
2013-09-30 09:50:00,8.19,8.24,8.19,8.24,186300.0,5.2613,5.2935,5.2613,5.2935,186300.0
2013-09-30 10:00:00,8.24,8.25,8.23,8.24,208400.0,5.2935,5.2999,5.287,5.2935,208400.0
2013-09-30 10:10:00,8.24,8.26,8.22,8.26,700700.0,5.2935,5.3063,5.2806,5.3063,700700.0
2013-09-30 10:20:00,8.26,8.28,8.25,8.26,206600.0,5.3063,5.3191,5.2999,5.3063,206600.0
2013-09-30 10:30:00,8.26,8.27,8.25,8.27,60400.0,5.3063,5.3127,5.2999,5.3127,60400.0
2013-09-30 10:40:00,8.27,8.28,8.25,8.25,76200.0,5.3127,5.3191,5.2999,5.2999,76200.0
2013-09-30 10:50:00,8.25,8.26,8.24,8.26,66600.0,5.2999,5.3063,5.2935,5.3063,66600.0
2013-09-30 11:00:00,8.25,8.25,8.23,8.24,279900.0,5.2999,5.2999,5.287,5.2935,279900.0
2013-09-30 11:10:00,8.24,8.25,8.2,8.21,149800.0,5.2935,5.2999,5.2678,5.2742,149800.0
2013-09-30 11:20:00,8.21,8.24,8.21,8.24,87300.0,5.2742,5.2935,5.2742,5.2935,87300.0
2013-09-30 11:30:00,8.24,8.24,8.22,8.22,87000.0,5.2935,5.2935,5.2806,5.2806,87000.0
2013-09-30 11:40:00,8.22,8.23,8.21,8.21,105900.0,5.2806,5.287,5.2742,5.2742,105900.0
2013-09-30 11:50:00,8.21,8.24,8.21,8.23,107100.0,5.2742,5.2935,5.2742,5.287,107100.0
2013-09-30 12:00:00,8.24,8.24,8.23,8.24,43800.0,5.2935,5.2935,5.287,5.2935,43800.0
2013-09-30 12:10:00,8.23,8.25,8.23,8.23,101000.0,5.287,5.2999,5.287,5.287,101000.0
2013-09-30 12:20:00,8.23,8.24,8.23,8.23,19400.0,5.287,5.2935,5.287,5.287,19400.0
2013-09-30 12:30:00,8.23,8.26,8.23,8.26,101100.0,5.287,5.3063,5.287,5.3063,101100.0
2013-09-30 12:40:00,8.26,8.27,8.26,8.27,52900.0,5.3063,5.3127,5.3063,5.3127,52900.0
2013-09-30 12:50:00,8.27,8.27,8.26,8.27,24600.0,5.3127,5.3127,5.3063,5.3127,24600.0
2013-09-30 13:00:00,8.27,8.27,8.26,8.27,25400.0,5.3127,5.3127,5.3063,5.3127,25400.0
2013-09-30 13:10:00,8.27,8.28,8.25,8.28,170000.0,5.3127,5.3191,5.2999,5.3191,170000.0
2013-09-30 13:20:00,8.28,8.28,8.27,8.28,37700.0,5.3191,5.3191,5.3127,5.3191,37700.0
2013-09-30 13:30:00,8.27,8.29,8.26,8.27,112200.0,5.3127,5.3256,5.3063,5.3127,112200.0
2013-09-30 13:40:00,8.26,8.27,8.26,8.27,35300.0,5.3063,5.3127,5.3063,5.3127,35300.0
2013-09-30 13:50:00,8.27,8.28,8.24,8.25,330500.0,5.3127,5.3191,5.2935,5.2999,330500.0
2013-09-30 14:00:00,8.25,8.27,8.24,8.27,77600.0,5.2999,5.3127,5.2935,5.3127,77600.0
2013-09-30 14:10:00,8.27,8.27,8.24,8.26,118700.0,5.3127,5.3127,5.2935,5.3063,118700.0
2013-09-30 14:20:00,8.25,8.26,8.25,8.26,20900.0,5.2999,5.3063,5.2999,5.3063,20900.0
2013-09-30 14:30:00,8.25,8.27,8.25,8.27,67500.0,5.2999,5.3127,5.2999,5.3127,67500.0
2013-09-30 14:40:00,8.27,8.29,8.26,8.29,129900.0,5.3127,5.3256,5.3063,5.3256,129900.0
2013-09-30 14:50:00,8.29,8.29,8.26,8.26,201100.0,5.3256,5.3256,5.3063,5.3063,201100.0
2013-09-30 15:00:00,8.26,8.27,8.24,8.25,62100.0,5.3063,5.3127,5.2935,5.2999,62100.0
2013-09-30 15:10:00,8.25,8.25,8.22,8.24,181000.0,5.2999,5.2999,5.2806,5.2935,181000.0
2013-09-30 15:20:00,8.23,8.25,8.23,8.24,147100.0,5.287,5.2999,5.287,5.2935,147100.0
2013-09-30 15:30:00,8.24,8.24,8.22,8.22,168300.0,5.2935,5.2935,5.2806,5.2806,168300.0
2013-09-30 15:40:00,8.22,8.25,8.21,8.23,291500.0,5.2806,5.2999,5.2742,5.287,291500.0
2013-09-30 15:50:00,8.24,8.26,8.23,8.26,700700.0,5.2935,5.3063,5.287,5.3063,700700.0
2013-10-01 09:30:00,8.3,8.35,8.27,8.33,794300.0,5.332,5.3641,5.3127,5.3513,794300.0
2013-10-01 09:40:00,8.34,8.34,8.31,8.33,256700.0,5.3577,5.3577,5.3384,5.3513,256700.0
2013-10-01 09:50:00,8.33,8.33,8.3,8.3,151800.0,5.3513,5.3513,5.332,5.332,151800.0
2013-10-01 10:00:00,8.3,8.35,8.3,8.32,203500.0,5.332,5.3641,5.332,5.3448,203500.0
2013-10-01 10:10:00,8.33,8.33,8.27,8.3,212100.0,5.3513,5.3513,5.3127,5.332,212100.0
2013-10-01 10:20:00,8.3,8.34,8.3,8.3,338700.0,5.332,5.3577,5.332,5.332,338700.0
2013-10-01 10:30:00,8.3,8.33,8.3,8.31,171300.0,5.332,5.3513,5.332,5.3384,171300.0
2013-10-01 10:40:00,8.31,8.33,8.31,8.33,227600.0,5.3384,5.3513,5.3384,5.3513,227600.0
2013-10-01 10:50:00,8.33,8.35,8.31,8.33,507900.0,5.3513,5.3641,5.3384,5.3513,507900.0
2013-10-01 11:00:00,8.33,8.35,8.32,8.32,802300.0,5.3513,5.3641,5.3448,5.3448,802300.0
2013-10-01 11:10:00,8.33,8.34,8.32,8.33,199300.0,5.3513,5.3577,5.3448,5.3513,199300.0
2013-10-01 11:20:00,8.34,8.34,8.32,8.32,92000.0,5.3577,5.3577,5.3448,5.3448,92000.0
2013-10-01 11:30:00,8.32,8.34,8.32,8.33,49900.0,5.3448,5.3577,5.3448,5.3513,49900.0
2013-10-01 11:40:00,8.34,8.35,8.33,8.35,31100.0,5.3577,5.3641,5.3513,5.3641,31100.0
2013-10-01 11:50:00,8.35,8.35,8.34,8.35,20500.0,5.3641,5.3641,5.3577,5.3641,20500.0
2013-10-01 12:00:00,8.34,8.36,8.34,8.36,126800.0,5.3577,5.3705,5.3577,5.3705,126800.0
2013-10-01 12:10:00,8.36,8.38,8.35,8.38,52300.0,5.3705,5.3834,5.3641,5.3834,52300.0
2013-10-01 12:20:00,8.38,8.39,8.37,8.39,49400.0,5.3834,5.3898,5.377,5.3898,49400.0
2013-10-01 12:30:00,8.39,8.39,8.36,8.37,83700.0,5.3898,5.3898,5.3705,5.377,83700.0
2013-10-01 12:40:00,8.37,8.37,8.36,8.37,28600.0,5.377,5.377,5.3705,5.377,28600.0
2013-10-01 12:50:00,8.37,8.39,8.37,8.38,421300.0,5.377,5.3898,5.377,5.3834,421300.0
2013-10-01 13:00:00,8.37,8.39,8.37,8.38,59700.0,5.377,5.3898,5.377,5.3834,59700.0
2013-10-01 13:10:00,8.39,8.39,8.38,8.38,45000.0,5.3898,5.3898,5.3834,5.3834,45000.0
2013-10-01 13:20:00,8.39,8.39,8.38,8.38,50400.0,5.3898,5.3898,5.3834,5.3834,50400.0
2013-10-01 13:30:00,8.38,8.39,8.37,8.38,192500.0,5.3834,5.3898,5.377,5.3834,192500.0
2013-10-01 13:40:00,8.38,8.39,8.38,8.38,12100.0,5.3834,5.3898,5.3834,5.3834,12100.0
2013-10-01 13:50:00,8.38,8.39,8.38,8.38,29200.0,5.3834,5.3898,5.3834,5.3834,29200.0
2013-10-01 14:00:00,8.38,8.38,8.36,8.36,205200.0,5.3834,5.3834,5.3705,5.3705,205200.0
2013-10-01 14:10:00,8.37,8.37,8.36,8.36,29700.0,5.377,5.377,5.3705,5.3705,29700.0
2013-10-01 14:20:00,8.37,8.37,8.35,8.35,49500.0,5.377,5.377,5.3641,5.3641,49500.0
2013-10-01 14:30:00,8.35,8.36,8.33,8.34,145600.0,5.3641,5.3705,5.3513,5.3577,145600.0
2013-10-01 14:40:00,8.35,8.35,8.33,8.34,45200.0,5.3641,5.3641,5.3513,5.3577,45200.0
2013-10-01 14:50:00,8.33,8.36,8.33,8.36,123500.0,5.3513,5.3705,5.3513,5.3705,123500.0
2013-10-01 15:00:00,8.36,8.36,8.35,8.36,81300.0,5.3705,5.3705,5.3641,5.3705,81300.0
2013-10-01 15:10:00,8.35,8.37,8.35,8.36,103200.0,5.3641,5.377,5.3641,5.3705,103200.0
2013-10-01 15:20:00,8.36,8.37,8.35,8.35,94600.0,5.3705,5.377,5.3641,5.3641,94600.0
2013-10-01 15:30:00,8.36,8.38,8.35,8.37,526800.0,5.3705,5.3834,5.3641,5.377,526800.0
2013-10-01 15:40:00,8.37,8.38,8.34,8.35,329100.0,5.377,5.3834,5.3577,5.3641,329100.0
2013-10-01 15:50:00,8.35,8.36,8.34,8.36,465400.0,5.3641,5.3705,5.3577,5.3705,465400.0
2013-10-02 09:30:00,8.27,8.34,8.26,8.3,623300.0,5.3127,5.3577,5.3063,5.332,623300.0
2013-10-02 09:40:00,8.31,8.37,8.29,8.35,575000.0,5.3384,5.377,5.3256,5.3641,575000.0
2013-10-02 09:50:00,8.35,8.36,8.32,8.35,549700.0,5.3641,5.3705,5.3448,5.3641,549700.0
2013-10-02 10:00:00,8.36,8.37,8.31,8.32,900300.0,5.3705,5.377,5.3384,5.3448,900300.0
2013-10-02 10:10:00,8.33,8.34,8.32,8.34,210600.0,5.3513,5.3577,5.3448,5.3577,210600.0
2013-10-02 10:20:00,8.34,8.34,8.33,8.34,75000.0,5.3577,5.3577,5.3513,5.3577,75000.0
2013-10-02 10:30:00,8.34,8.36,8.31,8.35,486900.0,5.3577,5.3705,5.3384,5.3641,486900.0
2013-10-02 10:40:00,8.35,8.35,8.33,8.35,208700.0,5.3641,5.3641,5.3513,5.3641,208700.0
2013-10-02 10:50:00,8.35,8.36,8.34,8.36,87100.0,5.3641,5.3705,5.3577,5.3705,87100.0
2013-10-02 11:00:00,8.35,8.36,8.35,8.36,37100.0,5.3641,5.3705,5.3641,5.3705,37100.0
2013-10-02 11:10:00,8.35,8.38,8.35,8.37,177900.0,5.3641,5.3834,5.3641,5.377,177900.0
2013-10-02 11:20:00,8.37,8.38,8.35,8.35,199500.0,5.377,5.3834,5.3641,5.3641,199500.0
2013-10-02 11:30:00,8.35,8.36,8.35,8.36,57900.0,5.3641,5.3705,5.3641,5.3705,57900.0
2013-10-02 11:40:00,8.36,8.36,8.35,8.36,26900.0,5.3705,5.3705,5.3641,5.3705,26900.0
2013-10-02 11:50:00,8.36,8.36,8.35,8.36,46200.0,5.3705,5.3705,5.3641,5.3705,46200.0
2013-10-02 12:00:00,8.36,8.36,8.35,8.36,67500.0,5.3705,5.3705,5.3641,5.3705,67500.0
2013-10-02 12:10:00,8.36,8.36,8.35,8.36,80000.0,5.3705,5.3705,5.3641,5.3705,80000.0
2013-10-02 12:20:00,8.36,8.36,8.34,8.36,379500.0,5.3705,5.3705,5.3577,5.3705,379500.0
2013-10-02 12:30:00,8.36,8.37,8.36,8.37,109800.0,5.3705,5.377,5.3705,5.377,109800.0
2013-10-02 12:40:00,8.37,8.37,8.36,8.37,41300.0,5.377,5.377,5.3705,5.377,41300.0
2013-10-02 12:50:00,8.37,8.37,8.36,8.37,53700.0,5.377,5.377,5.3705,5.377,53700.0
2013-10-02 13:00:00,8.37,8.37,8.36,8.37,93200.0,5.377,5.377,5.3705,5.377,93200.0
2013-10-02 13:10:00,8.36,8.37,8.36,8.37,46600.0,5.3705,5.377,5.3705,5.377,46600.0
2013-10-02 13:20:00,8.36,8.37,8.35,8.37,174300.0,5.3705,5.377,5.3641,5.377,174300.0
2013-10-02 13:30:00,8.37,8.37,8.36,8.37,108000.0,5.377,5.377,5.3705,5.377,108000.0
2013-10-02 13:40:00,8.37,8.37,8.36,8.37,83100.0,5.377,5.377,5.3705,5.377,83100.0
2013-10-02 13:50:00,8.37,8.37,8.35,8.36,193100.0,5.377,5.377,5.3641,5.3705,193100.0
2013-10-02 14:00:00,8.35,8.37,8.33,8.36,483800.0,5.3641,5.377,5.3513,5.3705,483800.0
2013-10-02 14:10:00,8.35,8.36,8.34,8.34,107500.0,5.3641,5.3705,5.3577,5.3577,107500.0
2013-10-02 14:20:00,8.34,8.35,8.34,8.35,67300.0,5.3577,5.3641,5.3577,5.3641,67300.0
2013-10-02 14:30:00,8.35,8.36,8.35,8.35,161600.0,5.3641,5.3705,5.3641,5.3641,161600.0
2013-10-02 14:40:00,8.36,8.36,8.33,8.34,144900.0,5.3705,5.3705,5.3513,5.3577,144900.0
2013-10-02 14:50:00,8.33,8.34,8.32,8.32,92000.0,5.3513,5.3577,5.3448,5.3448,92000.0
2013-10-02 15:00:00,8.33,8.33,8.32,8.33,60300.0,5.3513,5.3513,5.3448,5.3513,60300.0
2013-10-02 15:10:00,8.33,8.34,8.32,8.34,219800.0,5.3513,5.3577,5.3448,5.3577,219800.0
2013-10-02 15:20:00,8.34,8.34,8.33,8.34,71400.0,5.3577,5.3577,5.3513,5.3577,71400.0
2013-10-02 15:30:00,8.34,8.34,8.33,8.34,88200.0,5.3577,5.3577,5.3513,5.3577,88200.0
2013-10-02 15:40:00,8.34,8.34,8.33,8.34,199200.0,5.3577,5.3577,5.3513,5.3577,199200.0
2013-10-02 15:50:00,8.33,8.35,8.33,8.35,514200.0,5.3513,5.3641,5.3513,5.3641,514200.0
2013-10-03 09:30:00,8.3,8.35,8.3,8.32,245300.0,5.332,5.3641,5.332,5.3448,245300.0
2013-10-03 09:40:00,8.31,8.32,8.3,8.32,414900.0,5.3384,5.3448,5.332,5.3448,414900.0
2013-10-03 09:50:00,8.31,8.35,8.31,8.35,113800.0,5.3384,5.3641,5.3384,5.3641,113800.0
2013-10-03 10:00:00,8.35,8.35,8.3,8.33,974600.0,5.3641,5.3641,5.332,5.3513,974600.0
2013-10-03 10:10:00,8.33,8.35,8.32,8.34,193800.0,5.3513,5.3641,5.3448,5.3577,193800.0
2013-10-03 10:20:00,8.33,8.34,8.3,8.34,243900.0,5.3513,5.3577,5.332,5.3577,243900.0
2013-10-03 10:30:00,8.34,8.34,8.3,8.32,382200.0,5.3577,5.3577,5.332,5.3448,382200.0
2013-10-03 10:40:00,8.32,8.32,8.29,8.3,141300.0,5.3448,5.3448,5.3256,5.332,141300.0
2013-10-03 10:50:00,8.31,8.34,8.3,8.34,216900.0,5.3384,5.3577,5.332,5.3577,216900.0
2013-10-03 11:00:00,8.34,8.34,8.32,8.34,133100.0,5.3577,5.3577,5.3448,5.3577,133100.0
2013-10-03 11:10:00,8.34,8.34,8.32,8.33,98700.0,5.3577,5.3577,5.3448,5.3513,98700.0
2013-10-03 11:20:00,8.32,8.33,8.32,8.32,66900.0,5.3448,5.3513,5.3448,5.3448,66900.0
2013-10-03 11:30:00,8.31,8.32,8.29,8.31,306400.0,5.3384,5.3448,5.3256,5.3384,306400.0
2013-10-03 11:40:00,8.3,8.31,8.28,8.3,86400.0,5.332,5.3384,5.3191,5.332,86400.0
2013-10-03 11:50:00,8.29,8.31,8.26,8.28,267500.0,5.3256,5.3384,5.3063,5.3191,267500.0
2013-10-03 12:00:00,8.28,8.28,8.26,8.28,128100.0,5.3191,5.3191,5.3063,5.3191,128100.0
2013-10-03 12:10:00,8.28,8.28,8.27,8.28,41700.0,5.3191,5.3191,5.3127,5.3191,41700.0
2013-10-03 12:20:00,8.28,8.28,8.26,8.28,88800.0,5.3191,5.3191,5.3063,5.3191,88800.0
2013-10-03 12:30:00,8.28,8.28,8.27,8.28,21800.0,5.3191,5.3191,5.3127,5.3191,21800.0
2013-10-03 12:40:00,8.28,8.3,8.27,8.29,78700.0,5.3191,5.332,5.3127,5.3256,78700.0
2013-10-03 12:50:00,8.3,8.3,8.29,8.29,45800.0,5.332,5.332,5.3256,5.3256,45800.0
2013-10-03 13:00:00,8.3,8.31,8.29,8.31,23900.0,5.332,5.3384,5.3256,5.3384,23900.0
2013-10-03 13:10:00,8.3,8.31,8.3,8.3,78200.0,5.332,5.3384,5.332,5.332,78200.0
2013-10-03 13:20:00,8.3,8.33,8.29,8.33,880000.0,5.332,5.3513,5.3256,5.3513,880000.0
2013-10-03 13:30:00,8.33,8.33,8.31,8.31,97900.0,5.3513,5.3513,5.3384,5.3384,97900.0
2013-10-03 13:40:00,8.31,8.33,8.31,8.31,98900.0,5.3384,5.3513,5.3384,5.3384,98900.0
2013-10-03 13:50:00,8.31,8.33,8.31,8.33,100600.0,5.3384,5.3513,5.3384,5.3513,100600.0
2013-10-03 14:00:00,8.32,8.33,8.31,8.31,70200.0,5.3448,5.3513,5.3384,5.3384,70200.0
2013-10-03 14:10:00,8.31,8.33,8.31,8.32,96000.0,5.3384,5.3513,5.3384,5.3448,96000.0
2013-10-03 14:20:00,8.33,8.33,8.28,8.32,324400.0,5.3513,5.3513,5.3191,5.3448,324400.0
2013-10-03 14:30:00,8.32,8.32,8.29,8.3,223100.0,5.3448,5.3448,5.3256,5.332,223100.0
2013-10-03 14:40:00,8.31,8.31,8.3,8.3,114200.0,5.3384,5.3384,5.332,5.332,114200.0
2013-10-03 14:50:00,8.31,8.34,8.3,8.32,602600.0,5.3384,5.3577,5.332,5.3448,602600.0
2013-10-03 15:00:00,8.32,8.33,8.3,8.31,452900.0,5.3448,5.3513,5.332,5.3384,452900.0
2013-10-03 15:10:00,8.31,8.32,8.31,8.32,78200.0,5.3384,5.3448,5.3384,5.3448,78200.0
2013-10-03 15:20:00,8.32,8.34,8.31,8.34,191700.0,5.3448,5.3577,5.3384,5.3577,191700.0
2013-10-03 15:30:00,8.33,8.34,8.33,8.34,180000.0,5.3513,5.3577,5.3513,5.3577,180000.0
2013-10-03 15:40:00,8.34,8.35,8.33,8.34,222200.0,5.3577,5.3641,5.3513,5.3577,222200.0
2013-10-03 15:50:00,8.34,8.35,8.31,8.31,495200.0,5.3577,5.3641,5.3384,5.3384,495200.0
2013-10-04 09:30:00,8.31,8.35,8.31,8.33,114200.0,5.3384,5.3641,5.3384,5.3513,114200.0
2013-10-04 09:40:00,8.33,8.35,8.33,8.34,120700.0,5.3513,5.3641,5.3513,5.3577,120700.0
2013-10-04 09:50:00,8.34,8.36,8.34,8.35,158400.0,5.3577,5.3705,5.3577,5.3641,158400.0
2013-10-04 10:00:00,8.35,8.35,8.32,8.32,139600.0,5.3641,5.3641,5.3448,5.3448,139600.0
2013-10-04 10:10:00,8.32,8.35,8.32,8.35,189900.0,5.3448,5.3641,5.3448,5.3641,189900.0
2013-10-04 10:20:00,8.35,8.36,8.34,8.36,173200.0,5.3641,5.3705,5.3577,5.3705,173200.0
2013-10-04 10:30:00,8.36,8.38,8.36,8.37,220600.0,5.3705,5.3834,5.3705,5.377,220600.0
2013-10-04 10:40:00,8.38,8.39,8.37,8.37,313600.0,5.3834,5.3898,5.377,5.377,313600.0
2013-10-04 10:50:00,8.38,8.38,8.37,8.38,38700.0,5.3834,5.3834,5.377,5.3834,38700.0
2013-10-04 11:00:00,8.38,8.39,8.37,8.37,223400.0,5.3834,5.3898,5.377,5.377,223400.0
2013-10-04 11:10:00,8.37,8.39,8.37,8.39,132800.0,5.377,5.3898,5.377,5.3898,132800.0
2013-10-04 11:20:00,8.39,8.4,8.38,8.39,87100.0,5.3898,5.3962,5.3834,5.3898,87100.0
2013-10-04 11:30:00,8.38,8.4,8.38,8.39,94600.0,5.3834,5.3962,5.3834,5.3898,94600.0
2013-10-04 11:40:00,8.39,8.42,8.39,8.42,203400.0,5.3898,5.4091,5.3898,5.4091,203400.0
2013-10-04 11:50:00,8.42,8.42,8.41,8.42,19500.0,5.4091,5.4091,5.4027,5.4091,19500.0
2013-10-04 12:00:00,8.42,8.42,8.41,8.41,120600.0,5.4091,5.4091,5.4027,5.4027,120600.0
2013-10-04 12:10:00,8.41,8.42,8.4,8.41,88800.0,5.4027,5.4091,5.3962,5.4027,88800.0
2013-10-04 12:20:00,8.41,8.43,8.41,8.43,124100.0,5.4027,5.4155,5.4027,5.4155,124100.0
2013-10-04 12:30:00,8.43,8.43,8.41,8.42,82200.0,5.4155,5.4155,5.4027,5.4091,82200.0
2013-10-04 12:40:00,8.41,8.42,8.4,8.4,47800.0,5.4027,5.4091,5.3962,5.3962,47800.0
2013-10-04 12:50:00,8.4,8.43,8.4,8.42,200000.0,5.3962,5.4155,5.3962,5.4091,200000.0
2013-10-04 13:00:00,8.42,8.45,8.42,8.45,249200.0,5.4091,5.4284,5.4091,5.4284,249200.0
2013-10-04 13:10:00,8.45,8.45,8.43,8.44,66000.0,5.4284,5.4284,5.4155,5.4219,66000.0
2013-10-04 13:20:00,8.44,8.44,8.43,8.44,24200.0,5.4219,5.4219,5.4155,5.4219,24200.0
2013-10-04 13:30:00,8.44,8.45,8.43,8.45,113800.0,5.4219,5.4284,5.4155,5.4284,113800.0
2013-10-04 13:40:00,8.45,8.45,8.44,8.44,110000.0,5.4284,5.4284,5.4219,5.4219,110000.0
2013-10-04 13:50:00,8.45,8.45,8.43,8.45,142400.0,5.4284,5.4284,5.4155,5.4284,142400.0
2013-10-04 14:00:00,8.45,8.46,8.44,8.45,96300.0,5.4284,5.4348,5.4219,5.4284,96300.0
2013-10-04 14:10:00,8.45,8.46,8.45,8.46,78200.0,5.4284,5.4348,5.4284,5.4348,78200.0
2013-10-04 14:20:00,8.46,8.46,8.45,8.46,20600.0,5.4348,5.4348,5.4284,5.4348,20600.0
2013-10-04 14:30:00,8.46,8.46,8.45,8.46,35900.0,5.4348,5.4348,5.4284,5.4348,35900.0
2013-10-04 14:40:00,8.45,8.46,8.45,8.46,43300.0,5.4284,5.4348,5.4284,5.4348,43300.0
2013-10-04 14:50:00,8.46,8.47,8.46,8.47,126600.0,5.4348,5.4412,5.4348,5.4412,126600.0
2013-10-04 15:00:00,8.46,8.47,8.46,8.46,35000.0,5.4348,5.4412,5.4348,5.4348,35000.0
2013-10-04 15:10:00,8.46,8.47,8.45,8.45,157900.0,5.4348,5.4412,5.4284,5.4284,157900.0
2013-10-04 15:20:00,8.45,8.46,8.44,8.45,226900.0,5.4284,5.4348,5.4219,5.4284,226900.0
2013-10-04 15:30:00,8.45,8.46,8.45,8.46,54000.0,5.4284,5.4348,5.4284,5.4348,54000.0
2013-10-04 15:40:00,8.46,8.46,8.45,8.46,147200.0,5.4348,5.4348,5.4284,5.4348,147200.0
2013-10-04 15:50:00,8.46,8.46,8.45,8.46,456500.0,5.4348,5.4348,5.4284,5.4348,456500.0
2013-10-07 09:30:00,8.35,8.4,8.34,8.38,543200.0,5.3641,5.3962,5.3577,5.3834,543200.0
2013-10-07 09:40:00,8.38,8.39,8.36,8.38,408200.0,5.3834,5.3898,5.3705,5.3834,408200.0
2013-10-07 09:50:00,8.38,8.39,8.37,8.37,135100.0,5.3834,5.3898,5.377,5.377,135100.0
2013-10-07 10:00:00,8.37,8.39,8.36,8.38,136700.0,5.377,5.3898,5.3705,5.3834,136700.0
2013-10-07 10:10:00,8.39,8.4,8.37,8.38,148900.0,5.3898,5.3962,5.377,5.3834,148900.0
2013-10-07 10:20:00,8.38,8.42,8.38,8.39,434500.0,5.3834,5.4091,5.3834,5.3898,434500.0
2013-10-07 10:30:00,8.39,8.41,8.38,8.4,617900.0,5.3898,5.4027,5.3834,5.3962,617900.0
2013-10-07 10:40:00,8.4,8.41,8.39,8.39,123600.0,5.3962,5.4027,5.3898,5.3898,123600.0
2013-10-07 10:50:00,8.39,8.41,8.39,8.39,287800.0,5.3898,5.4027,5.3898,5.3898,287800.0
2013-10-07 11:00:00,8.39,8.41,8.39,8.4,249300.0,5.3898,5.4027,5.3898,5.3962,249300.0
2013-10-07 11:10:00,8.39,8.4,8.37,8.38,168700.0,5.3898,5.3962,5.377,5.3834,168700.0
2013-10-07 11:20:00,8.38,8.39,8.37,8.38,426100.0,5.3834,5.3898,5.377,5.3834,426100.0
2013-10-07 11:30:00,8.37,8.39,8.37,8.39,51600.0,5.377,5.3898,5.377,5.3898,51600.0
2013-10-07 11:40:00,8.38,8.39,8.37,8.38,114000.0,5.3834,5.3898,5.377,5.3834,114000.0
2013-10-07 11:50:00,8.38,8.39,8.38,8.38,48000.0,5.3834,5.3898,5.3834,5.3834,48000.0
2013-10-07 12:00:00,8.38,8.39,8.38,8.38,12000.0,5.3834,5.3898,5.3834,5.3834,12000.0
2013-10-07 12:10:00,8.38,8.39,8.37,8.38,243200.0,5.3834,5.3898,5.377,5.3834,243200.0
2013-10-07 12:20:00,8.38,8.39,8.36,8.36,74200.0,5.3834,5.3898,5.3705,5.3705,74200.0
2013-10-07 12:30:00,8.36,8.36,8.35,8.35,161100.0,5.3705,5.3705,5.3641,5.3641,161100.0
2013-10-07 12:40:00,8.35,8.35,8.34,8.35,107400.0,5.3641,5.3641,5.3577,5.3641,107400.0
2013-10-07 12:50:00,8.35,8.36,8.34,8.35,105400.0,5.3641,5.3705,5.3577,5.3641,105400.0
2013-10-07 13:00:00,8.35,8.37,8.35,8.35,344400.0,5.3641,5.377,5.3641,5.3641,344400.0
2013-10-07 13:10:00,8.35,8.37,8.35,8.36,44900.0,5.3641,5.377,5.3641,5.3705,44900.0
2013-10-07 13:20:00,8.36,8.37,8.36,8.36,140300.0,5.3705,5.377,5.3705,5.3705,140300.0
2013-10-07 13:30:00,8.36,8.37,8.35,8.36,60400.0,5.3705,5.377,5.3641,5.3705,60400.0
2013-10-07 13:40:00,8.36,8.37,8.35,8.37,37900.0,5.3705,5.377,5.3641,5.377,37900.0
2013-10-07 13:50:00,8.36,8.37,8.35,8.37,46000.0,5.3705,5.377,5.3641,5.377,46000.0
2013-10-07 14:00:00,8.37,8.38,8.32,8.33,174200.0,5.377,5.3834,5.3448,5.3513,174200.0
2013-10-07 14:10:00,8.32,8.33,8.31,8.33,100500.0,5.3448,5.3513,5.3384,5.3513,100500.0
2013-10-07 14:20:00,8.33,8.34,8.32,8.33,78000.0,5.3513,5.3577,5.3448,5.3513,78000.0
2013-10-07 14:30:00,8.34,8.34,8.33,8.34,17000.0,5.3577,5.3577,5.3513,5.3577,17000.0
2013-10-07 14:40:00,8.33,8.34,8.33,8.34,10300.0,5.3513,5.3577,5.3513,5.3577,10300.0
2013-10-07 14:50:00,8.34,8.34,8.33,8.34,12800.0,5.3577,5.3577,5.3513,5.3577,12800.0
2013-10-07 15:00:00,8.33,8.34,8.33,8.34,22600.0,5.3513,5.3577,5.3513,5.3577,22600.0
2013-10-07 15:10:00,8.34,8.34,8.33,8.34,41800.0,5.3577,5.3577,5.3513,5.3577,41800.0
2013-10-07 15:20:00,8.33,8.34,8.33,8.33,32000.0,5.3513,5.3577,5.3513,5.3513,32000.0
2013-10-07 15:30:00,8.33,8.34,8.3,8.3,168400.0,5.3513,5.3577,5.332,5.332,168400.0
2013-10-07 15:40:00,8.3,8.31,8.28,8.29,319000.0,5.332,5.3384,5.3191,5.3256,319000.0
2013-10-07 15:50:00,8.28,8.29,8.26,8.26,1073200.0,5.3191,5.3256,5.3063,5.3063,1073200.0
2013-10-08 09:30:00,8.28,8.3,8.24,8.25,591900.0,5.3191,5.332,5.2935,5.2999,591900.0
2013-10-08 09:40:00,8.25,8.29,8.24,8.25,357300.0,5.2999,5.3256,5.2935,5.2999,357300.0
2013-10-08 09:50:00,8.24,8.28,8.21,8.27,481700.0,5.2935,5.3191,5.2742,5.3127,481700.0
2013-10-08 10:00:00,8.27,8.29,8.25,8.29,369100.0,5.3127,5.3256,5.2999,5.3256,369100.0
2013-10-08 10:10:00,8.29,8.31,8.27,8.31,244600.0,5.3256,5.3384,5.3127,5.3384,244600.0
2013-10-08 10:20:00,8.31,8.31,8.29,8.29,858700.0,5.3384,5.3384,5.3256,5.3256,858700.0
2013-10-08 10:30:00,8.29,8.29,8.26,8.26,297500.0,5.3256,5.3256,5.3063,5.3063,297500.0
2013-10-08 10:40:00,8.26,8.27,8.25,8.25,107600.0,5.3063,5.3127,5.2999,5.2999,107600.0
2013-10-08 10:50:00,8.25,8.26,8.23,8.25,108700.0,5.2999,5.3063,5.287,5.2999,108700.0
2013-10-08 11:00:00,8.25,8.25,8.22,8.23,108300.0,5.2999,5.2999,5.2806,5.287,108300.0
2013-10-08 11:10:00,8.24,8.24,8.22,8.22,96600.0,5.2935,5.2935,5.2806,5.2806,96600.0
2013-10-08 11:20:00,8.23,8.23,8.22,8.22,64800.0,5.287,5.287,5.2806,5.2806,64800.0
2013-10-08 11:30:00,8.22,8.22,8.19,8.19,244700.0,5.2806,5.2806,5.2613,5.2613,244700.0
2013-10-08 11:40:00,8.19,8.2,8.18,8.19,112300.0,5.2613,5.2678,5.2549,5.2613,112300.0
2013-10-08 11:50:00,8.18,8.2,8.18,8.19,101000.0,5.2549,5.2678,5.2549,5.2613,101000.0
2013-10-08 12:00:00,8.19,8.2,8.17,8.2,203300.0,5.2613,5.2678,5.2485,5.2678,203300.0
2013-10-08 12:10:00,8.2,8.2,8.18,8.2,106800.0,5.2678,5.2678,5.2549,5.2678,106800.0
2013-10-08 12:20:00,8.2,8.2,8.19,8.2,84200.0,5.2678,5.2678,5.2613,5.2678,84200.0
2013-10-08 12:30:00,8.2,8.2,8.19,8.19,54100.0,5.2678,5.2678,5.2613,5.2613,54100.0
2013-10-08 12:40:00,8.2,8.21,8.19,8.21,118000.0,5.2678,5.2742,5.2613,5.2742,118000.0
2013-10-08 12:50:00,8.21,8.21,8.19,8.2,126200.0,5.2742,5.2742,5.2613,5.2678,126200.0
2013-10-08 13:00:00,8.21,8.22,8.19,8.19,105300.0,5.2742,5.2806,5.2613,5.2613,105300.0
2013-10-08 13:10:00,8.19,8.2,8.18,8.19,63000.0,5.2613,5.2678,5.2549,5.2613,63000.0
2013-10-08 13:20:00,8.18,8.2,8.18,8.19,124200.0,5.2549,5.2678,5.2549,5.2613,124200.0
2013-10-08 13:30:00,8.19,8.19,8.17,8.18,61800.0,5.2613,5.2613,5.2485,5.2549,61800.0
2013-10-08 13:40:00,8.18,8.18,8.13,8.14,504600.0,5.2549,5.2549,5.2228,5.2292,504600.0
2013-10-08 13:50:00,8.14,8.15,8.13,8.14,118800.0,5.2292,5.2356,5.2228,5.2292,118800.0
2013-10-08 14:00:00,8.14,8.14,8.12,8.13,274900.0,5.2292,5.2292,5.2164,5.2228,274900.0
2013-10-08 14:10:00,8.13,8.14,8.12,8.13,125700.0,5.2228,5.2292,5.2164,5.2228,125700.0
2013-10-08 14:20:00,8.12,8.16,8.12,8.16,197600.0,5.2164,5.2421,5.2164,5.2421,197600.0
2013-10-08 14:30:00,8.15,8.16,8.12,8.13,322800.0,5.2356,5.2421,5.2164,5.2228,322800.0
2013-10-08 14:40:00,8.13,8.14,8.13,8.13,111600.0,5.2228,5.2292,5.2228,5.2228,111600.0
2013-10-08 14:50:00,8.13,8.14,8.13,8.14,119700.0,5.2228,5.2292,5.2228,5.2292,119700.0
2013-10-08 15:00:00,8.14,8.16,8.14,8.14,276900.0,5.2292,5.2421,5.2292,5.2292,276900.0
2013-10-08 15:10:00,8.14,8.15,8.13,8.13,108500.0,5.2292,5.2356,5.2228,5.2228,108500.0
2013-10-08 15:20:00,8.13,8.16,8.13,8.16,291100.0,5.2228,5.2421,5.2228,5.2421,291100.0
2013-10-08 15:30:00,8.16,8.16,8.14,8.14,168500.0,5.2421,5.2421,5.2292,5.2292,168500.0
2013-10-08 15:40:00,8.14,8.15,8.12,8.12,283200.0,5.2292,5.2356,5.2164,5.2164,283200.0
2013-10-08 15:50:00,8.12,8.13,8.08,8.09,1389900.0,5.2164,5.2228,5.1907,5.1971,1389900.0
2013-10-09 09:30:00,8.15,8.15,8.06,8.11,509200.0,5.2356,5.2356,5.1778,5.2099,509200.0
2013-10-09 09:40:00,8.11,8.12,8.09,8.1,441700.0,5.2099,5.2164,5.1971,5.2035,441700.0
2013-10-09 09:50:00,8.09,8.15,8.08,8.13,825800.0,5.1971,5.2356,5.1907,5.2228,825800.0
2013-10-09 10:00:00,8.13,8.15,8.12,8.14,176100.0,5.2228,5.2356,5.2164,5.2292,176100.0
2013-10-09 10:10:00,8.14,8.14,8.1,8.11,508800.0,5.2292,5.2292,5.2035,5.2099,508800.0
2013-10-09 10:20:00,8.11,8.14,8.1,8.12,169500.0,5.2099,5.2292,5.2035,5.2164,169500.0
2013-10-09 10:30:00,8.12,8.14,8.11,8.11,117700.0,5.2164,5.2292,5.2099,5.2099,117700.0
2013-10-09 10:40:00,8.12,8.13,8.07,8.08,993400.0,5.2164,5.2228,5.1842,5.1907,993400.0
2013-10-09 10:50:00,8.09,8.09,8.06,8.08,607000.0,5.1971,5.1971,5.1778,5.1907,607000.0
2013-10-09 11:00:00,8.08,8.1,8.08,8.08,425400.0,5.1907,5.2035,5.1907,5.1907,425400.0
2013-10-09 11:10:00,8.08,8.09,8.04,8.05,744000.0,5.1907,5.1971,5.165,5.1714,744000.0
2013-10-09 11:20:00,8.05,8.07,8.04,8.06,310000.0,5.1714,5.1842,5.165,5.1778,310000.0
2013-10-09 11:30:00,8.06,8.1,8.06,8.08,352500.0,5.1778,5.2035,5.1778,5.1907,352500.0
2013-10-09 11:40:00,8.09,8.11,8.07,8.1,678500.0,5.1971,5.2099,5.1842,5.2035,678500.0
2013-10-09 11:50:00,8.1,8.1,8.09,8.09,49400.0,5.2035,5.2035,5.1971,5.1971,49400.0
2013-10-09 12:00:00,8.09,8.11,8.09,8.1,67100.0,5.1971,5.2099,5.1971,5.2035,67100.0
2013-10-09 12:10:00,8.09,8.12,8.09,8.1,165600.0,5.1971,5.2164,5.1971,5.2035,165600.0
2013-10-09 12:20:00,8.1,8.1,8.09,8.1,40500.0,5.2035,5.2035,5.1971,5.2035,40500.0
2013-10-09 12:30:00,8.09,8.12,8.09,8.12,186100.0,5.1971,5.2164,5.1971,5.2164,186100.0
2013-10-09 12:40:00,8.12,8.12,8.1,8.1,65000.0,5.2164,5.2164,5.2035,5.2035,65000.0
2013-10-09 12:50:00,8.11,8.12,8.1,8.12,84800.0,5.2099,5.2164,5.2035,5.2164,84800.0
2013-10-09 13:00:00,8.12,8.12,8.09,8.1,236800.0,5.2164,5.2164,5.1971,5.2035,236800.0
2013-10-09 13:10:00,8.1,8.12,8.09,8.11,83800.0,5.2035,5.2164,5.1971,5.2099,83800.0
2013-10-09 13:20:00,8.12,8.14,8.11,8.12,136000.0,5.2164,5.2292,5.2099,5.2164,136000.0
2013-10-09 13:30:00,8.13,8.13,8.1,8.11,170400.0,5.2228,5.2228,5.2035,5.2099,170400.0
2013-10-09 13:40:00,8.11,8.12,8.1,8.11,145100.0,5.2099,5.2164,5.2035,5.2099,145100.0
2013-10-09 13:50:00,8.11,8.12,8.1,8.12,103200.0,5.2099,5.2164,5.2035,5.2164,103200.0
2013-10-09 14:00:00,8.11,8.13,8.09,8.11,1193200.0,5.2099,5.2228,5.1971,5.2099,1193200.0
2013-10-09 14:10:00,8.11,8.11,8.09,8.1,155200.0,5.2099,5.2099,5.1971,5.2035,155200.0
2013-10-09 14:20:00,8.1,8.11,8.07,8.08,1347900.0,5.2035,5.2099,5.1842,5.1907,1347900.0
2013-10-09 14:30:00,8.08,8.09,8.07,8.09,923000.0,5.1907,5.1971,5.1842,5.1971,923000.0
2013-10-09 14:40:00,8.09,8.1,8.08,8.09,295500.0,5.1971,5.2035,5.1907,5.1971,295500.0
2013-10-09 14:50:00,8.09,8.12,8.07,8.12,993400.0,5.1971,5.2164,5.1842,5.2164,993400.0
2013-10-09 15:00:00,8.12,8.13,8.1,8.12,283500.0,5.2164,5.2228,5.2035,5.2164,283500.0
2013-10-09 15:10:00,8.12,8.12,8.11,8.12,136800.0,5.2164,5.2164,5.2099,5.2164,136800.0
2013-10-09 15:20:00,8.12,8.13,8.11,8.13,389700.0,5.2164,5.2228,5.2099,5.2228,389700.0
2013-10-09 15:30:00,8.13,8.15,8.13,8.13,437200.0,5.2228,5.2356,5.2228,5.2228,437200.0
2013-10-09 15:40:00,8.13,8.14,8.1,8.12,443900.0,5.2228,5.2292,5.2035,5.2164,443900.0
2013-10-09 15:50:00,8.12,8.13,8.09,8.12,1104000.0,5.2164,5.2228,5.1971,5.2164,1104000.0
2013-10-10 09:30:00,8.22,8.28,8.22,8.26,916500.0,5.2806,5.3191,5.2806,5.3063,916500.0
2013-10-10 09:40:00,8.27,8.32,8.27,8.29,671500.0,5.3127,5.3448,5.3127,5.3256,671500.0
2013-10-10 09:50:00,8.28,8.32,8.28,8.31,425300.0,5.3191,5.3448,5.3191,5.3384,425300.0
2013-10-10 10:00:00,8.32,8.33,8.29,8.29,383800.0,5.3448,5.3513,5.3256,5.3256,383800.0
2013-10-10 10:10:00,8.29,8.33,8.29,8.33,516500.0,5.3256,5.3513,5.3256,5.3513,516500.0
2013-10-10 10:20:00,8.33,8.33,8.29,8.31,1383100.0,5.3513,5.3513,5.3256,5.3384,1383100.0
2013-10-10 10:30:00,8.3,8.32,8.3,8.3,395200.0,5.332,5.3448,5.332,5.332,395200.0
2013-10-10 10:40:00,8.3,8.32,8.3,8.32,184700.0,5.332,5.3448,5.332,5.3448,184700.0
2013-10-10 10:50:00,8.31,8.32,8.29,8.3,221800.0,5.3384,5.3448,5.3256,5.332,221800.0
2013-10-10 11:00:00,8.29,8.3,8.26,8.28,461200.0,5.3256,5.332,5.3063,5.3191,461200.0
2013-10-10 11:10:00,8.28,8.3,8.28,8.28,172500.0,5.3191,5.332,5.3191,5.3191,172500.0
2013-10-10 11:20:00,8.28,8.31,8.28,8.3,139000.0,5.3191,5.3384,5.3191,5.332,139000.0
2013-10-10 11:30:00,8.3,8.32,8.29,8.32,184800.0,5.332,5.3448,5.3256,5.3448,184800.0
2013-10-10 11:40:00,8.32,8.32,8.31,8.32,204000.0,5.3448,5.3448,5.3384,5.3448,204000.0
2013-10-10 11:50:00,8.32,8.33,8.31,8.33,294000.0,5.3448,5.3513,5.3384,5.3513,294000.0
2013-10-10 12:00:00,8.32,8.33,8.31,8.32,132500.0,5.3448,5.3513,5.3384,5.3448,132500.0
2013-10-10 12:10:00,8.32,8.32,8.31,8.32,83300.0,5.3448,5.3448,5.3384,5.3448,83300.0
2013-10-10 12:20:00,8.31,8.33,8.3,8.33,573400.0,5.3384,5.3513,5.332,5.3513,573400.0
2013-10-10 12:30:00,8.33,8.34,8.3,8.33,351800.0,5.3513,5.3577,5.332,5.3513,351800.0
2013-10-10 12:40:00,8.33,8.34,8.32,8.33,117300.0,5.3513,5.3577,5.3448,5.3513,117300.0
2013-10-10 12:50:00,8.33,8.35,8.33,8.35,113700.0,5.3513,5.3641,5.3513,5.3641,113700.0
2013-10-10 13:00:00,8.35,8.36,8.33,8.34,272000.0,5.3641,5.3705,5.3513,5.3577,272000.0
2013-10-10 13:10:00,8.33,8.35,8.33,8.35,59700.0,5.3513,5.3641,5.3513,5.3641,59700.0
2013-10-10 13:20:00,8.35,8.35,8.34,8.35,76900.0,5.3641,5.3641,5.3577,5.3641,76900.0
2013-10-10 13:30:00,8.34,8.35,8.32,8.33,105700.0,5.3577,5.3641,5.3448,5.3513,105700.0
2013-10-10 13:40:00,8.33,8.34,8.32,8.33,156000.0,5.3513,5.3577,5.3448,5.3513,156000.0
2013-10-10 13:50:00,8.33,8.34,8.33,8.33,73200.0,5.3513,5.3577,5.3513,5.3513,73200.0
2013-10-10 14:00:00,8.33,8.34,8.32,8.33,67100.0,5.3513,5.3577,5.3448,5.3513,67100.0
2013-10-10 14:10:00,8.33,8.34,8.32,8.33,169400.0,5.3513,5.3577,5.3448,5.3513,169400.0
2013-10-10 14:20:00,8.33,8.34,8.33,8.33,56300.0,5.3513,5.3577,5.3513,5.3513,56300.0
2013-10-10 14:30:00,8.34,8.34,8.33,8.33,43500.0,5.3577,5.3577,5.3513,5.3513,43500.0
2013-10-10 14:40:00,8.34,8.34,8.33,8.34,32400.0,5.3577,5.3577,5.3513,5.3577,32400.0
2013-10-10 14:50:00,8.34,8.34,8.33,8.34,71500.0,5.3577,5.3577,5.3513,5.3577,71500.0
2013-10-10 15:00:00,8.34,8.37,8.33,8.37,396500.0,5.3577,5.377,5.3513,5.377,396500.0
2013-10-10 15:10:00,8.37,8.4,8.36,8.37,318400.0,5.377,5.3962,5.3705,5.377,318400.0
2013-10-10 15:20:00,8.38,8.38,8.36,8.37,141200.0,5.3834,5.3834,5.3705,5.377,141200.0
2013-10-10 15:30:00,8.37,8.37,8.36,8.37,110700.0,5.377,5.377,5.3705,5.377,110700.0
2013-10-10 15:40:00,8.37,8.37,8.36,8.37,223200.0,5.377,5.377,5.3705,5.377,223200.0
2013-10-10 15:50:00,8.37,8.38,8.36,8.38,693200.0,5.377,5.3834,5.3705,5.3834,693200.0
2013-10-11 09:30:00,8.35,8.38,8.27,8.31,552500.0,5.3641,5.3834,5.3127,5.3384,552500.0
2013-10-11 09:40:00,8.3,8.36,8.3,8.36,446000.0,5.332,5.3705,5.332,5.3705,446000.0
2013-10-11 09:50:00,8.36,8.36,8.33,8.36,217000.0,5.3705,5.3705,5.3513,5.3705,217000.0
2013-10-11 10:00:00,8.36,8.38,8.35,8.38,83500.0,5.3705,5.3834,5.3641,5.3834,83500.0
2013-10-11 10:10:00,8.38,8.39,8.36,8.37,667200.0,5.3834,5.3898,5.3705,5.377,667200.0
2013-10-11 10:20:00,8.37,8.37,8.35,8.37,230700.0,5.377,5.377,5.3641,5.377,230700.0
2013-10-11 10:30:00,8.36,8.38,8.36,8.36,313800.0,5.3705,5.3834,5.3705,5.3705,313800.0
2013-10-11 10:40:00,8.36,8.36,8.34,8.36,208900.0,5.3705,5.3705,5.3577,5.3705,208900.0
2013-10-11 10:50:00,8.35,8.42,8.35,8.41,343200.0,5.3641,5.4091,5.3641,5.4027,343200.0
2013-10-11 11:00:00,8.41,8.41,8.4,8.41,83800.0,5.4027,5.4027,5.3962,5.4027,83800.0
2013-10-11 11:10:00,8.4,8.42,8.4,8.42,111100.0,5.3962,5.4091,5.3962,5.4091,111100.0
2013-10-11 11:20:00,8.42,8.42,8.39,8.39,134800.0,5.4091,5.4091,5.3898,5.3898,134800.0
2013-10-11 11:30:00,8.39,8.43,8.39,8.42,266400.0,5.3898,5.4155,5.3898,5.4091,266400.0
2013-10-11 11:40:00,8.42,8.44,8.42,8.44,109100.0,5.4091,5.4219,5.4091,5.4219,109100.0
2013-10-11 11:50:00,8.44,8.44,8.43,8.44,39200.0,5.4219,5.4219,5.4155,5.4219,39200.0
2013-10-11 12:00:00,8.43,8.46,8.43,8.46,94300.0,5.4155,5.4348,5.4155,5.4348,94300.0
2013-10-11 12:10:00,8.46,8.46,8.45,8.46,44800.0,5.4348,5.4348,5.4284,5.4348,44800.0
2013-10-11 12:20:00,8.46,8.46,8.44,8.45,392800.0,5.4348,5.4348,5.4219,5.4284,392800.0
2013-10-11 12:30:00,8.45,8.46,8.44,8.46,60100.0,5.4284,5.4348,5.4219,5.4348,60100.0
2013-10-11 12:40:00,8.46,8.47,8.44,8.46,227200.0,5.4348,5.4412,5.4219,5.4348,227200.0
2013-10-11 12:50:00,8.46,8.46,8.45,8.46,56300.0,5.4348,5.4348,5.4284,5.4348,56300.0
2013-10-11 13:00:00,8.46,8.48,8.45,8.47,398700.0,5.4348,5.4476,5.4284,5.4412,398700.0
2013-10-11 13:10:00,8.47,8.47,8.45,8.45,73900.0,5.4412,5.4412,5.4284,5.4284,73900.0
2013-10-11 13:20:00,8.45,8.46,8.44,8.46,310900.0,5.4284,5.4348,5.4219,5.4348,310900.0
2013-10-11 13:30:00,8.46,8.47,8.45,8.47,52100.0,5.4348,5.4412,5.4284,5.4412,52100.0
2013-10-11 13:40:00,8.46,8.47,8.44,8.45,94400.0,5.4348,5.4412,5.4219,5.4284,94400.0
2013-10-11 13:50:00,8.45,8.47,8.44,8.46,122100.0,5.4284,5.4412,5.4219,5.4348,122100.0
2013-10-11 14:00:00,8.46,8.48,8.46,8.48,81000.0,5.4348,5.4476,5.4348,5.4476,81000.0
2013-10-11 14:10:00,8.48,8.48,8.46,8.46,86700.0,5.4476,5.4476,5.4348,5.4348,86700.0
2013-10-11 14:20:00,8.47,8.48,8.46,8.47,80200.0,5.4412,5.4476,5.4348,5.4412,80200.0
2013-10-11 14:30:00,8.47,8.48,8.47,8.48,38900.0,5.4412,5.4476,5.4412,5.4476,38900.0
2013-10-11 14:40:00,8.47,8.49,8.47,8.48,383100.0,5.4412,5.4541,5.4412,5.4476,383100.0
2013-10-11 14:50:00,8.48,8.48,8.46,8.47,120700.0,5.4476,5.4476,5.4348,5.4412,120700.0
2013-10-11 15:00:00,8.48,8.48,8.46,8.47,97900.0,5.4476,5.4476,5.4348,5.4412,97900.0
2013-10-11 15:10:00,8.47,8.47,8.44,8.45,162000.0,5.4412,5.4412,5.4219,5.4284,162000.0
2013-10-11 15:20:00,8.45,8.46,8.44,8.46,142900.0,5.4284,5.4348,5.4219,5.4348,142900.0
2013-10-11 15:30:00,8.46,8.47,8.45,8.47,162600.0,5.4348,5.4412,5.4284,5.4412,162600.0
2013-10-11 15:40:00,8.46,8.47,8.46,8.47,180000.0,5.4348,5.4412,5.4348,5.4412,180000.0
2013-10-11 15:50:00,8.46,8.48,8.46,8.48,511200.0,5.4348,5.4476,5.4348,5.4476,511200.0
2013-10-14 09:30:00,8.43,8.5,8.4,8.48,330300.0,5.4155,5.4605,5.3962,5.4476,330300.0
2013-10-14 09:40:00,8.47,8.48,8.46,8.46,98500.0,5.4412,5.4476,5.4348,5.4348,98500.0
2013-10-14 09:50:00,8.46,8.49,8.46,8.49,286500.0,5.4348,5.4541,5.4348,5.4541,286500.0
2013-10-14 10:00:00,8.49,8.49,8.47,8.49,139600.0,5.4541,5.4541,5.4412,5.4541,139600.0
2013-10-14 10:10:00,8.48,8.49,8.47,8.49,104000.0,5.4476,5.4541,5.4412,5.4541,104000.0
2013-10-14 10:20:00,8.48,8.49,8.48,8.49,74100.0,5.4476,5.4541,5.4476,5.4541,74100.0
2013-10-14 10:30:00,8.49,8.49,8.48,8.49,55100.0,5.4541,5.4541,5.4476,5.4541,55100.0
2013-10-14 10:40:00,8.49,8.5,8.48,8.48,206200.0,5.4541,5.4605,5.4476,5.4476,206200.0
2013-10-14 10:50:00,8.48,8.5,8.47,8.5,217700.0,5.4476,5.4605,5.4412,5.4605,217700.0
2013-10-14 11:00:00,8.49,8.5,8.47,8.48,217600.0,5.4541,5.4605,5.4412,5.4476,217600.0
2013-10-14 11:10:00,8.47,8.49,8.46,8.47,134800.0,5.4412,5.4541,5.4348,5.4412,134800.0
2013-10-14 11:20:00,8.47,8.48,8.46,8.47,63500.0,5.4412,5.4476,5.4348,5.4412,63500.0
2013-10-14 11:30:00,8.48,8.49,8.46,8.47,323700.0,5.4476,5.4541,5.4348,5.4412,323700.0
2013-10-14 11:40:00,8.47,8.49,8.47,8.48,73500.0,5.4412,5.4541,5.4412,5.4476,73500.0
2013-10-14 11:50:00,8.48,8.48,8.47,8.47,78500.0,5.4476,5.4476,5.4412,5.4412,78500.0
2013-10-14 12:00:00,8.48,8.48,8.46,8.47,149500.0,5.4476,5.4476,5.4348,5.4412,149500.0
2013-10-14 12:10:00,8.46,8.47,8.46,8.47,62200.0,5.4348,5.4412,5.4348,5.4412,62200.0
2013-10-14 12:20:00,8.46,8.47,8.45,8.46,138900.0,5.4348,5.4412,5.4284,5.4348,138900.0
2013-10-14 12:30:00,8.46,8.47,8.45,8.46,61800.0,5.4348,5.4412,5.4284,5.4348,61800.0
2013-10-14 12:40:00,8.46,8.47,8.46,8.47,61400.0,5.4348,5.4412,5.4348,5.4412,61400.0
2013-10-14 12:50:00,8.47,8.48,8.46,8.48,57600.0,5.4412,5.4476,5.4348,5.4476,57600.0
2013-10-14 13:00:00,8.48,8.49,8.47,8.49,38100.0,5.4476,5.4541,5.4412,5.4541,38100.0
2013-10-14 13:10:00,8.49,8.5,8.48,8.5,57300.0,5.4541,5.4605,5.4476,5.4605,57300.0
2013-10-14 13:20:00,8.5,8.5,8.49,8.5,41200.0,5.4605,5.4605,5.4541,5.4605,41200.0
2013-10-14 13:30:00,8.5,8.5,8.49,8.5,47000.0,5.4605,5.4605,5.4541,5.4605,47000.0
2013-10-14 13:40:00,8.5,8.51,8.49,8.51,165600.0,5.4605,5.4669,5.4541,5.4669,165600.0
2013-10-14 13:50:00,8.5,8.51,8.5,8.5,71600.0,5.4605,5.4669,5.4605,5.4605,71600.0
2013-10-14 14:00:00,8.5,8.53,8.49,8.52,145300.0,5.4605,5.4797,5.4541,5.4733,145300.0
2013-10-14 14:10:00,8.52,8.53,8.51,8.53,48500.0,5.4733,5.4797,5.4669,5.4797,48500.0
2013-10-14 14:20:00,8.53,8.53,8.51,8.52,92400.0,5.4797,5.4797,5.4669,5.4733,92400.0
2013-10-14 14:30:00,8.52,8.53,8.51,8.53,79500.0,5.4733,5.4797,5.4669,5.4797,79500.0
2013-10-14 14:40:00,8.53,8.53,8.51,8.53,125700.0,5.4797,5.4797,5.4669,5.4797,125700.0
2013-10-14 14:50:00,8.53,8.53,8.51,8.52,82700.0,5.4797,5.4797,5.4669,5.4733,82700.0
2013-10-14 15:00:00,8.52,8.54,8.5,8.54,192300.0,5.4733,5.4862,5.4605,5.4862,192300.0
2013-10-14 15:10:00,8.54,8.55,8.53,8.53,209600.0,5.4862,5.4926,5.4797,5.4797,209600.0
2013-10-14 15:20:00,8.53,8.54,8.52,8.54,64600.0,5.4797,5.4862,5.4733,5.4862,64600.0
2013-10-14 15:30:00,8.54,8.54,8.53,8.53,157000.0,5.4862,5.4862,5.4797,5.4797,157000.0
2013-10-14 15:40:00,8.53,8.53,8.52,8.53,105800.0,5.4797,5.4797,5.4733,5.4797,105800.0
2013-10-14 15:50:00,8.53,8.55,8.52,8.54,682100.0,5.4797,5.4926,5.4733,5.4862,682100.0
2013-10-15 09:30:00,8.51,8.54,8.49,8.5,404200.0,5.4669,5.4862,5.4541,5.4605,404200.0
2013-10-15 09:40:00,8.51,8.51,8.49,8.49,131200.0,5.4669,5.4669,5.4541,5.4541,131200.0
2013-10-15 09:50:00,8.5,8.51,8.49,8.51,73200.0,5.4605,5.4669,5.4541,5.4669,73200.0
2013-10-15 10:00:00,8.51,8.52,8.48,8.52,192800.0,5.4669,5.4733,5.4476,5.4733,192800.0
2013-10-15 10:10:00,8.52,8.55,8.51,8.53,345200.0,5.4733,5.4926,5.4669,5.4797,345200.0
2013-10-15 10:20:00,8.54,8.55,8.52,8.52,140400.0,5.4862,5.4926,5.4733,5.4733,140400.0
2013-10-15 10:30:00,8.52,8.54,8.51,8.54,504400.0,5.4733,5.4862,5.4669,5.4862,504400.0
2013-10-15 10:40:00,8.54,8.54,8.51,8.52,139500.0,5.4862,5.4862,5.4669,5.4733,139500.0
2013-10-15 10:50:00,8.52,8.53,8.5,8.51,191300.0,5.4733,5.4797,5.4605,5.4669,191300.0
2013-10-15 11:00:00,8.5,8.52,8.49,8.49,200800.0,5.4605,5.4733,5.4541,5.4541,200800.0
2013-10-15 11:10:00,8.49,8.54,8.49,8.53,161000.0,5.4541,5.4862,5.4541,5.4797,161000.0
2013-10-15 11:20:00,8.53,8.54,8.52,8.53,133900.0,5.4797,5.4862,5.4733,5.4797,133900.0
2013-10-15 11:30:00,8.52,8.53,8.5,8.5,78900.0,5.4733,5.4797,5.4605,5.4605,78900.0
2013-10-15 11:40:00,8.5,8.51,8.5,8.5,127600.0,5.4605,5.4669,5.4605,5.4605,127600.0
2013-10-15 11:50:00,8.51,8.51,8.49,8.5,107400.0,5.4669,5.4669,5.4541,5.4605,107400.0
2013-10-15 12:00:00,8.49,8.5,8.48,8.49,78200.0,5.4541,5.4605,5.4476,5.4541,78200.0
2013-10-15 12:10:00,8.48,8.49,8.46,8.46,231600.0,5.4476,5.4541,5.4348,5.4348,231600.0
2013-10-15 12:20:00,8.46,8.47,8.46,8.46,46300.0,5.4348,5.4412,5.4348,5.4348,46300.0
2013-10-15 12:30:00,8.46,8.48,8.46,8.47,80500.0,5.4348,5.4476,5.4348,5.4412,80500.0
2013-10-15 12:40:00,8.47,8.48,8.47,8.47,20900.0,5.4412,5.4476,5.4412,5.4412,20900.0
2013-10-15 12:50:00,8.47,8.48,8.47,8.47,193700.0,5.4412,5.4476,5.4412,5.4412,193700.0
2013-10-15 13:00:00,8.47,8.48,8.47,8.47,19900.0,5.4412,5.4476,5.4412,5.4412,19900.0
2013-10-15 13:10:00,8.47,8.5,8.47,8.48,169600.0,5.4412,5.4605,5.4412,5.4476,169600.0
2013-10-15 13:20:00,8.49,8.49,8.46,8.46,55300.0,5.4541,5.4541,5.4348,5.4348,55300.0
2013-10-15 13:30:00,8.46,8.47,8.45,8.45,138100.0,5.4348,5.4412,5.4284,5.4284,138100.0
2013-10-15 13:40:00,8.46,8.47,8.45,8.47,117400.0,5.4348,5.4412,5.4284,5.4412,117400.0
2013-10-15 13:50:00,8.47,8.48,8.46,8.47,72500.0,5.4412,5.4476,5.4348,5.4412,72500.0
2013-10-15 14:00:00,8.47,8.48,8.46,8.46,88900.0,5.4412,5.4476,5.4348,5.4348,88900.0
2013-10-15 14:10:00,8.46,8.47,8.45,8.46,149100.0,5.4348,5.4412,5.4284,5.4348,149100.0
2013-10-15 14:20:00,8.46,8.47,8.43,8.44,181500.0,5.4348,5.4412,5.4155,5.4219,181500.0
2013-10-15 14:30:00,8.43,8.44,8.4,8.43,263800.0,5.4155,5.4219,5.3962,5.4155,263800.0
2013-10-15 14:40:00,8.42,8.44,8.41,8.43,266100.0,5.4091,5.4219,5.4027,5.4155,266100.0
2013-10-15 14:50:00,8.43,8.45,8.43,8.45,161400.0,5.4155,5.4284,5.4155,5.4284,161400.0
2013-10-15 15:00:00,8.45,8.47,8.44,8.47,160300.0,5.4284,5.4412,5.4219,5.4412,160300.0
2013-10-15 15:10:00,8.47,8.47,8.46,8.47,150000.0,5.4412,5.4412,5.4348,5.4412,150000.0
2013-10-15 15:20:00,8.47,8.48,8.46,8.47,104500.0,5.4412,5.4476,5.4348,5.4412,104500.0
2013-10-15 15:30:00,8.46,8.46,8.44,8.44,153600.0,5.4348,5.4348,5.4219,5.4219,153600.0
2013-10-15 15:40:00,8.45,8.45,8.42,8.42,161700.0,5.4284,5.4284,5.4091,5.4091,161700.0
2013-10-15 15:50:00,8.42,8.44,8.41,8.41,766100.0,5.4091,5.4219,5.4027,5.4027,766100.0
2013-10-16 09:30:00,8.48,8.53,8.42,8.51,190100.0,5.4476,5.4797,5.4091,5.4669,190100.0
2013-10-16 09:40:00,8.51,8.52,8.49,8.51,310800.0,5.4669,5.4733,5.4541,5.4669,310800.0
2013-10-16 09:50:00,8.51,8.6,8.5,8.58,489200.0,5.4669,5.5247,5.4605,5.5119,489200.0
2013-10-16 10:00:00,8.58,8.6,8.57,8.59,362400.0,5.5119,5.5247,5.5054,5.5183,362400.0
2013-10-16 10:10:00,8.6,8.61,8.58,8.61,643400.0,5.5247,5.5311,5.5119,5.5311,643400.0
2013-10-16 10:20:00,8.61,8.63,8.6,8.63,199300.0,5.5311,5.544,5.5247,5.544,199300.0
2013-10-16 10:30:00,8.63,8.64,8.59,8.61,399500.0,5.544,5.5504,5.5183,5.5311,399500.0
2013-10-16 10:40:00,8.61,8.62,8.58,8.62,303000.0,5.5311,5.5376,5.5119,5.5376,303000.0
2013-10-16 10:50:00,8.62,8.62,8.59,8.62,214700.0,5.5376,5.5376,5.5183,5.5376,214700.0
2013-10-16 11:00:00,8.61,8.63,8.61,8.63,209500.0,5.5311,5.544,5.5311,5.544,209500.0
2013-10-16 11:10:00,8.63,8.63,8.6,8.6,162100.0,5.544,5.544,5.5247,5.5247,162100.0
2013-10-16 11:20:00,8.6,8.6,8.58,8.58,133000.0,5.5247,5.5247,5.5119,5.5119,133000.0
2013-10-16 11:30:00,8.58,8.6,8.58,8.59,87800.0,5.5119,5.5247,5.5119,5.5183,87800.0
2013-10-16 11:40:00,8.6,8.62,8.6,8.61,205800.0,5.5247,5.5376,5.5247,5.5311,205800.0
2013-10-16 11:50:00,8.6,8.61,8.59,8.6,228100.0,5.5247,5.5311,5.5183,5.5247,228100.0
2013-10-16 12:00:00,8.59,8.6,8.58,8.59,137700.0,5.5183,5.5247,5.5119,5.5183,137700.0
2013-10-16 12:10:00,8.6,8.63,8.59,8.63,262500.0,5.5247,5.544,5.5183,5.544,262500.0
2013-10-16 12:20:00,8.63,8.64,8.62,8.62,199300.0,5.544,5.5504,5.5376,5.5376,199300.0
2013-10-16 12:30:00,8.62,8.63,8.61,8.63,405100.0,5.5376,5.544,5.5311,5.544,405100.0
2013-10-16 12:40:00,8.63,8.64,8.63,8.63,267000.0,5.544,5.5504,5.544,5.544,267000.0
2013-10-16 12:50:00,8.63,8.64,8.63,8.64,37800.0,5.544,5.5504,5.544,5.5504,37800.0
2013-10-16 13:00:00,8.63,8.64,8.63,8.63,103200.0,5.544,5.5504,5.544,5.544,103200.0
2013-10-16 13:10:00,8.63,8.64,8.63,8.63,281000.0,5.544,5.5504,5.544,5.544,281000.0
2013-10-16 13:20:00,8.63,8.65,8.63,8.63,210800.0,5.544,5.5568,5.544,5.544,210800.0
2013-10-16 13:30:00,8.63,8.65,8.63,8.64,372700.0,5.544,5.5568,5.544,5.5504,372700.0
2013-10-16 13:40:00,8.64,8.66,8.64,8.65,383700.0,5.5504,5.5633,5.5504,5.5568,383700.0
2013-10-16 13:50:00,8.66,8.66,8.63,8.64,379000.0,5.5633,5.5633,5.544,5.5504,379000.0
2013-10-16 14:00:00,8.65,8.65,8.59,8.6,1321500.0,5.5568,5.5568,5.5183,5.5247,1321500.0
2013-10-16 14:10:00,8.59,8.62,8.59,8.6,617500.0,5.5183,5.5376,5.5183,5.5247,617500.0
2013-10-16 14:20:00,8.6,8.61,8.59,8.6,806200.0,5.5247,5.5311,5.5183,5.5247,806200.0
2013-10-16 14:30:00,8.6,8.6,8.55,8.55,328200.0,5.5247,5.5247,5.4926,5.4926,328200.0
2013-10-16 14:40:00,8.55,8.58,8.55,8.58,259200.0,5.4926,5.5119,5.4926,5.5119,259200.0
2013-10-16 14:50:00,8.58,8.59,8.56,8.56,145700.0,5.5119,5.5183,5.499,5.499,145700.0
2013-10-16 15:00:00,8.57,8.57,8.52,8.52,424500.0,5.5054,5.5054,5.4733,5.4733,424500.0
2013-10-16 15:10:00,8.52,8.55,8.52,8.54,377400.0,5.4733,5.4926,5.4733,5.4862,377400.0
2013-10-16 15:20:00,8.54,8.56,8.54,8.55,346300.0,5.4862,5.499,5.4862,5.4926,346300.0
2013-10-16 15:30:00,8.55,8.58,8.55,8.58,265200.0,5.4926,5.5119,5.4926,5.5119,265200.0
2013-10-16 15:40:00,8.57,8.61,8.57,8.61,419400.0,5.5054,5.5311,5.5054,5.5311,419400.0
2013-10-16 15:50:00,8.61,8.61,8.59,8.61,1009300.0,5.5311,5.5311,5.5183,5.5311,1009300.0
2013-10-17 09:30:00,8.67,8.69,8.5,8.59,869600.0,5.5697,5.5825,5.4605,5.5183,869600.0
2013-10-17 09:40:00,8.59,8.66,8.57,8.61,1254700.0,5.5183,5.5633,5.5054,5.5311,1254700.0
2013-10-17 09:50:00,8.61,8.64,8.6,8.61,446100.0,5.5311,5.5504,5.5247,5.5311,446100.0
2013-10-17 10:00:00,8.61,8.68,8.59,8.62,1118700.0,5.5311,5.5761,5.5183,5.5376,1118700.0
2013-10-17 10:10:00,8.63,8.63,8.55,8.58,756000.0,5.544,5.544,5.4926,5.5119,756000.0
2013-10-17 10:20:00,8.58,8.6,8.57,8.58,222000.0,5.5119,5.5247,5.5054,5.5119,222000.0
2013-10-17 10:30:00,8.59,8.61,8.58,8.61,136800.0,5.5183,5.5311,5.5119,5.5311,136800.0
2013-10-17 10:40:00,8.61,8.62,8.55,8.57,549000.0,5.5311,5.5376,5.4926,5.5054,549000.0
2013-10-17 10:50:00,8.57,8.6,8.57,8.6,89900.0,5.5054,5.5247,5.5054,5.5247,89900.0
2013-10-17 11:00:00,8.6,8.62,8.59,8.61,373600.0,5.5247,5.5376,5.5183,5.5311,373600.0
2013-10-17 11:10:00,8.6,8.67,8.6,8.66,895400.0,5.5247,5.5697,5.5247,5.5633,895400.0
2013-10-17 11:20:00,8.67,8.7,8.66,8.67,342900.0,5.5697,5.589,5.5633,5.5697,342900.0
2013-10-17 11:30:00,8.68,8.74,8.68,8.71,391900.0,5.5761,5.6147,5.5761,5.5954,391900.0
2013-10-17 11:40:00,8.71,8.72,8.71,8.72,98200.0,5.5954,5.6018,5.5954,5.6018,98200.0
2013-10-17 11:50:00,8.71,8.72,8.71,8.71,41400.0,5.5954,5.6018,5.5954,5.5954,41400.0
2013-10-17 12:00:00,8.71,8.72,8.71,8.72,53100.0,5.5954,5.6018,5.5954,5.6018,53100.0
2013-10-17 12:10:00,8.71,8.73,8.71,8.73,192700.0,5.5954,5.6082,5.5954,5.6082,192700.0
2013-10-17 12:20:00,8.72,8.74,8.72,8.73,236300.0,5.6018,5.6147,5.6018,5.6082,236300.0
2013-10-17 12:30:00,8.72,8.73,8.72,8.72,81300.0,5.6018,5.6082,5.6018,5.6018,81300.0
2013-10-17 12:40:00,8.73,8.77,8.72,8.77,453400.0,5.6082,5.6339,5.6018,5.6339,453400.0
2013-10-17 12:50:00,8.77,8.82,8.76,8.82,458700.0,5.6339,5.666,5.6275,5.666,458700.0
2013-10-17 13:00:00,8.82,8.85,8.81,8.83,602500.0,5.666,5.6853,5.6596,5.6725,602500.0
2013-10-17 13:10:00,8.84,8.84,8.8,8.81,320100.0,5.6789,5.6789,5.6532,5.6596,320100.0
2013-10-17 13:20:00,8.81,8.82,8.76,8.77,384800.0,5.6596,5.666,5.6275,5.6339,384800.0
2013-10-17 13:30:00,8.77,8.81,8.76,8.81,239500.0,5.6339,5.6596,5.6275,5.6596,239500.0
2013-10-17 13:40:00,8.8,8.81,8.78,8.79,197900.0,5.6532,5.6596,5.6404,5.6468,197900.0
2013-10-17 13:50:00,8.79,8.8,8.78,8.8,130700.0,5.6468,5.6532,5.6404,5.6532,130700.0
2013-10-17 14:00:00,8.79,8.81,8.79,8.8,318600.0,5.6468,5.6596,5.6468,5.6532,318600.0
2013-10-17 14:10:00,8.79,8.8,8.78,8.79,596700.0,5.6468,5.6532,5.6404,5.6468,596700.0
2013-10-17 14:20:00,8.79,8.79,8.76,8.78,1232700.0,5.6468,5.6468,5.6275,5.6404,1232700.0
2013-10-17 14:30:00,8.78,8.78,8.77,8.78,217700.0,5.6404,5.6404,5.6339,5.6404,217700.0
2013-10-17 14:40:00,8.78,8.78,8.77,8.78,195400.0,5.6404,5.6404,5.6339,5.6404,195400.0
2013-10-17 14:50:00,8.78,8.8,8.77,8.8,396900.0,5.6404,5.6532,5.6339,5.6532,396900.0
2013-10-17 15:00:00,8.79,8.83,8.79,8.83,336300.0,5.6468,5.6725,5.6468,5.6725,336300.0
2013-10-17 15:10:00,8.83,8.84,8.82,8.84,442600.0,5.6725,5.6789,5.666,5.6789,442600.0
2013-10-17 15:20:00,8.84,8.85,8.83,8.85,365700.0,5.6789,5.6853,5.6725,5.6853,365700.0
2013-10-17 15:30:00,8.85,8.87,8.84,8.87,532400.0,5.6853,5.6982,5.6789,5.6982,532400.0
2013-10-17 15:40:00,8.87,8.89,8.86,8.87,1013100.0,5.6982,5.711,5.6917,5.6982,1013100.0
2013-10-17 15:50:00,8.87,8.9,8.86,8.87,1951900.0,5.6982,5.7174,5.6917,5.6982,1951900.0
2013-10-18 09:30:00,8.94,8.94,8.8,8.82,1015600.0,5.7431,5.7431,5.6532,5.666,1015600.0
2013-10-18 09:40:00,8.82,8.84,8.78,8.79,552900.0,5.666,5.6789,5.6404,5.6468,552900.0
2013-10-18 09:50:00,8.79,8.83,8.78,8.8,397800.0,5.6468,5.6725,5.6404,5.6532,397800.0
2013-10-18 10:00:00,8.79,8.8,8.78,8.8,167400.0,5.6468,5.6532,5.6404,5.6532,167400.0
2013-10-18 10:10:00,8.79,8.8,8.77,8.79,178500.0,5.6468,5.6532,5.6339,5.6468,178500.0
2013-10-18 10:20:00,8.79,8.83,8.78,8.83,485800.0,5.6468,5.6725,5.6404,5.6725,485800.0
2013-10-18 10:30:00,8.83,8.86,8.82,8.83,1071700.0,5.6725,5.6917,5.666,5.6725,1071700.0
2013-10-18 10:40:00,8.83,8.88,8.83,8.86,974100.0,5.6725,5.7046,5.6725,5.6917,974100.0
2013-10-18 10:50:00,8.85,8.87,8.84,8.87,329100.0,5.6853,5.6982,5.6789,5.6982,329100.0
2013-10-18 11:00:00,8.86,8.91,8.85,8.88,1376700.0,5.6917,5.7239,5.6853,5.7046,1376700.0
2013-10-18 11:10:00,8.87,8.91,8.86,8.91,556300.0,5.6982,5.7239,5.6917,5.7239,556300.0
2013-10-18 11:20:00,8.9,8.91,8.88,8.91,459300.0,5.7174,5.7239,5.7046,5.7239,459300.0
2013-10-18 11:30:00,8.91,8.93,8.9,8.93,316800.0,5.7239,5.7367,5.7174,5.7367,316800.0
2013-10-18 11:40:00,8.93,8.94,8.89,8.91,593000.0,5.7367,5.7431,5.711,5.7239,593000.0
2013-10-18 11:50:00,8.9,8.91,8.88,8.88,549800.0,5.7174,5.7239,5.7046,5.7046,549800.0
2013-10-18 12:00:00,8.88,8.91,8.88,8.9,1094400.0,5.7046,5.7239,5.7046,5.7174,1094400.0
2013-10-18 12:10:00,8.91,8.92,8.9,8.92,96000.0,5.7239,5.7303,5.7174,5.7303,96000.0
2013-10-18 12:20:00,8.91,8.95,8.91,8.93,1016300.0,5.7239,5.7496,5.7239,5.7367,1016300.0
2013-10-18 12:30:00,8.93,8.94,8.92,8.94,99100.0,5.7367,5.7431,5.7303,5.7431,99100.0
2013-10-18 12:40:00,8.93,8.94,8.93,8.93,101300.0,5.7367,5.7431,5.7367,5.7367,101300.0
2013-10-18 12:50:00,8.93,8.94,8.92,8.94,204400.0,5.7367,5.7431,5.7303,5.7431,204400.0
2013-10-18 13:00:00,8.93,8.94,8.91,8.92,311400.0,5.7367,5.7431,5.7239,5.7303,311400.0
2013-10-18 13:10:00,8.92,8.98,8.92,8.97,914100.0,5.7303,5.7688,5.7303,5.7624,914100.0
2013-10-18 13:20:00,8.98,8.98,8.95,8.96,1591900.0,5.7688,5.7688,5.7496,5.756,1591900.0
2013-10-18 13:30:00,8.96,8.98,8.94,8.97,2306700.0,5.756,5.7688,5.7431,5.7624,2306700.0
2013-10-18 13:40:00,8.96,8.99,8.96,8.98,273000.0,5.756,5.7753,5.756,5.7688,273000.0
2013-10-18 13:50:00,8.98,9.04,8.98,9.04,1493600.0,5.7688,5.8074,5.7688,5.8074,1493600.0
2013-10-18 14:00:00,9.04,9.05,8.99,8.99,575800.0,5.8074,5.8138,5.7753,5.7753,575800.0
2013-10-18 14:10:00,8.99,9.0,8.93,8.96,762100.0,5.7753,5.7817,5.7367,5.756,762100.0
2013-10-18 14:20:00,8.96,9.0,8.96,8.99,318400.0,5.756,5.7817,5.756,5.7753,318400.0
2013-10-18 14:30:00,8.99,8.99,8.96,8.97,147400.0,5.7753,5.7753,5.756,5.7624,147400.0
2013-10-18 14:40:00,8.96,8.97,8.95,8.96,200200.0,5.756,5.7624,5.7496,5.756,200200.0
2013-10-18 14:50:00,8.96,8.96,8.92,8.92,202200.0,5.756,5.756,5.7303,5.7303,202200.0
2013-10-18 15:00:00,8.92,8.93,8.87,8.88,1676100.0,5.7303,5.7367,5.6982,5.7046,1676100.0
2013-10-18 15:10:00,8.88,8.91,8.88,8.91,133100.0,5.7046,5.7239,5.7046,5.7239,133100.0
2013-10-18 15:20:00,8.91,8.92,8.91,8.92,90700.0,5.7239,5.7303,5.7239,5.7303,90700.0
2013-10-18 15:30:00,8.92,8.93,8.9,8.9,388600.0,5.7303,5.7367,5.7174,5.7174,388600.0
2013-10-18 15:40:00,8.9,8.9,8.86,8.89,538900.0,5.7174,5.7174,5.6917,5.711,538900.0
2013-10-18 15:50:00,8.89,8.91,8.89,8.91,491200.0,5.711,5.7239,5.711,5.7239,491200.0
2013-10-21 09:30:00,8.92,8.94,8.89,8.94,618500.0,5.7303,5.7431,5.711,5.7431,618500.0
2013-10-21 09:40:00,8.94,8.96,8.91,8.96,598800.0,5.7431,5.756,5.7239,5.756,598800.0
2013-10-21 09:50:00,8.96,8.97,8.93,8.94,439400.0,5.756,5.7624,5.7367,5.7431,439400.0
2013-10-21 10:00:00,8.93,8.94,8.9,8.91,374800.0,5.7367,5.7431,5.7174,5.7239,374800.0
2013-10-21 10:10:00,8.91,8.92,8.89,8.91,300900.0,5.7239,5.7303,5.711,5.7239,300900.0
2013-10-21 10:20:00,8.91,8.92,8.89,8.9,206500.0,5.7239,5.7303,5.711,5.7174,206500.0
2013-10-21 10:30:00,8.89,8.92,8.89,8.92,165400.0,5.711,5.7303,5.711,5.7303,165400.0
2013-10-21 10:40:00,8.92,8.93,8.88,8.89,706000.0,5.7303,5.7367,5.7046,5.711,706000.0
2013-10-21 10:50:00,8.89,8.9,8.87,8.9,466000.0,5.711,5.7174,5.6982,5.7174,466000.0
2013-10-21 11:00:00,8.9,8.93,8.89,8.9,618100.0,5.7174,5.7367,5.711,5.7174,618100.0
2013-10-21 11:10:00,8.9,8.91,8.9,8.91,34700.0,5.7174,5.7239,5.7174,5.7239,34700.0
2013-10-21 11:20:00,8.91,8.92,8.9,8.92,73000.0,5.7239,5.7303,5.7174,5.7303,73000.0
2013-10-21 11:30:00,8.92,8.92,8.89,8.89,218800.0,5.7303,5.7303,5.711,5.711,218800.0
2013-10-21 11:40:00,8.89,8.9,8.87,8.88,282200.0,5.711,5.7174,5.6982,5.7046,282200.0
2013-10-21 11:50:00,8.88,8.9,8.87,8.88,203300.0,5.7046,5.7174,5.6982,5.7046,203300.0
2013-10-21 12:00:00,8.89,8.89,8.88,8.88,20400.0,5.711,5.711,5.7046,5.7046,20400.0
2013-10-21 12:10:00,8.88,8.9,8.88,8.89,419000.0,5.7046,5.7174,5.7046,5.711,419000.0
2013-10-21 12:20:00,8.89,8.9,8.88,8.88,387000.0,5.711,5.7174,5.7046,5.7046,387000.0
2013-10-21 12:30:00,8.88,8.9,8.88,8.89,168700.0,5.7046,5.7174,5.7046,5.711,168700.0
2013-10-21 12:40:00,8.89,8.9,8.88,8.88,58500.0,5.711,5.7174,5.7046,5.7046,58500.0
2013-10-21 12:50:00,8.89,8.89,8.88,8.88,20500.0,5.711,5.711,5.7046,5.7046,20500.0
2013-10-21 13:00:00,8.88,8.89,8.88,8.89,40000.0,5.7046,5.711,5.7046,5.711,40000.0
2013-10-21 13:10:00,8.88,8.89,8.88,8.88,20000.0,5.7046,5.711,5.7046,5.7046,20000.0
2013-10-21 13:20:00,8.89,8.89,8.87,8.88,124100.0,5.711,5.711,5.6982,5.7046,124100.0
2013-10-21 13:30:00,8.87,8.89,8.87,8.88,112900.0,5.6982,5.711,5.6982,5.7046,112900.0
2013-10-21 13:40:00,8.88,8.89,8.87,8.88,150300.0,5.7046,5.711,5.6982,5.7046,150300.0
2013-10-21 13:50:00,8.87,8.88,8.87,8.87,32600.0,5.6982,5.7046,5.6982,5.6982,32600.0
2013-10-21 14:00:00,8.88,8.88,8.87,8.87,62000.0,5.7046,5.7046,5.6982,5.6982,62000.0
2013-10-21 14:10:00,8.87,8.88,8.87,8.88,19500.0,5.6982,5.7046,5.6982,5.7046,19500.0
2013-10-21 14:20:00,8.87,8.88,8.84,8.86,374800.0,5.6982,5.7046,5.6789,5.6917,374800.0
2013-10-21 14:30:00,8.86,8.87,8.85,8.87,83100.0,5.6917,5.6982,5.6853,5.6982,83100.0
2013-10-21 14:40:00,8.87,8.87,8.86,8.87,26400.0,5.6982,5.6982,5.6917,5.6982,26400.0
2013-10-21 14:50:00,8.87,8.87,8.86,8.86,29600.0,5.6982,5.6982,5.6917,5.6917,29600.0
2013-10-21 15:00:00,8.86,8.88,8.86,8.88,97600.0,5.6917,5.7046,5.6917,5.7046,97600.0
2013-10-21 15:10:00,8.88,8.89,8.87,8.89,80100.0,5.7046,5.711,5.6982,5.711,80100.0
2013-10-21 15:20:00,8.89,8.89,8.88,8.88,121700.0,5.711,5.711,5.7046,5.7046,121700.0
2013-10-21 15:30:00,8.88,8.89,8.88,8.88,69000.0,5.7046,5.711,5.7046,5.7046,69000.0
2013-10-21 15:40:00,8.89,8.89,8.87,8.87,265600.0,5.711,5.711,5.6982,5.6982,265600.0
2013-10-21 15:50:00,8.88,8.88,8.87,8.88,646300.0,5.7046,5.7046,5.6982,5.7046,646300.0
2013-10-22 09:30:00,8.92,8.93,8.86,8.88,460500.0,5.7303,5.7367,5.6917,5.7046,460500.0
2013-10-22 09:40:00,8.88,8.89,8.86,8.86,634800.0,5.7046,5.711,5.6917,5.6917,634800.0
2013-10-22 09:50:00,8.86,8.89,8.85,8.89,297800.0,5.6917,5.711,5.6853,5.711,297800.0
2013-10-22 10:00:00,8.88,8.91,8.86,8.89,341600.0,5.7046,5.7239,5.6917,5.711,341600.0
2013-10-22 10:10:00,8.9,8.92,8.89,8.89,224800.0,5.7174,5.7303,5.711,5.711,224800.0
2013-10-22 10:20:00,8.89,8.9,8.87,8.87,152700.0,5.711,5.7174,5.6982,5.6982,152700.0
2013-10-22 10:30:00,8.88,8.88,8.87,8.87,81500.0,5.7046,5.7046,5.6982,5.6982,81500.0
2013-10-22 10:40:00,8.87,8.87,8.83,8.83,272900.0,5.6982,5.6982,5.6725,5.6725,272900.0
2013-10-22 10:50:00,8.84,8.87,8.83,8.86,296100.0,5.6789,5.6982,5.6725,5.6917,296100.0
2013-10-22 11:00:00,8.86,8.87,8.86,8.86,45300.0,5.6917,5.6982,5.6917,5.6917,45300.0
2013-10-22 11:10:00,8.86,8.87,8.85,8.87,94400.0,5.6917,5.6982,5.6853,5.6982,94400.0
2013-10-22 11:20:00,8.87,8.87,8.85,8.87,133700.0,5.6982,5.6982,5.6853,5.6982,133700.0
2013-10-22 11:30:00,8.87,8.88,8.86,8.88,190400.0,5.6982,5.7046,5.6917,5.7046,190400.0
2013-10-22 11:40:00,8.88,8.88,8.86,8.88,106900.0,5.7046,5.7046,5.6917,5.7046,106900.0
2013-10-22 11:50:00,8.88,8.9,8.87,8.9,180500.0,5.7046,5.7174,5.6982,5.7174,180500.0
2013-10-22 12:00:00,8.89,8.91,8.89,8.91,137800.0,5.711,5.7239,5.711,5.7239,137800.0
2013-10-22 12:10:00,8.91,8.91,8.89,8.89,156900.0,5.7239,5.7239,5.711,5.711,156900.0
2013-10-22 12:20:00,8.9,8.9,8.88,8.89,68200.0,5.7174,5.7174,5.7046,5.711,68200.0
2013-10-22 12:30:00,8.89,8.91,8.89,8.91,78400.0,5.711,5.7239,5.711,5.7239,78400.0
2013-10-22 12:40:00,8.91,8.92,8.9,8.91,177500.0,5.7239,5.7303,5.7174,5.7239,177500.0
2013-10-22 12:50:00,8.91,8.92,8.9,8.9,69100.0,5.7239,5.7303,5.7174,5.7174,69100.0
2013-10-22 13:00:00,8.91,8.91,8.89,8.91,124700.0,5.7239,5.7239,5.711,5.7239,124700.0
2013-10-22 13:10:00,8.91,8.91,8.9,8.91,24400.0,5.7239,5.7239,5.7174,5.7239,24400.0
2013-10-22 13:20:00,8.9,8.91,8.88,8.89,160800.0,5.7174,5.7239,5.7046,5.711,160800.0
2013-10-22 13:30:00,8.89,8.9,8.88,8.9,72100.0,5.711,5.7174,5.7046,5.7174,72100.0
2013-10-22 13:40:00,8.9,8.9,8.89,8.89,23800.0,5.7174,5.7174,5.711,5.711,23800.0
2013-10-22 13:50:00,8.89,8.92,8.89,8.9,145900.0,5.711,5.7303,5.711,5.7174,145900.0
2013-10-22 14:00:00,8.91,8.91,8.89,8.89,54700.0,5.7239,5.7239,5.711,5.711,54700.0
2013-10-22 14:10:00,8.89,8.92,8.89,8.91,72500.0,5.711,5.7303,5.711,5.7239,72500.0
2013-10-22 14:20:00,8.92,8.92,8.89,8.89,147000.0,5.7303,5.7303,5.711,5.711,147000.0
2013-10-22 14:30:00,8.9,8.91,8.89,8.9,183500.0,5.7174,5.7239,5.711,5.7174,183500.0
2013-10-22 14:40:00,8.91,8.92,8.9,8.91,96500.0,5.7239,5.7303,5.7174,5.7239,96500.0
2013-10-22 14:50:00,8.91,8.92,8.9,8.9,72100.0,5.7239,5.7303,5.7174,5.7174,72100.0
2013-10-22 15:00:00,8.9,8.92,8.9,8.92,100100.0,5.7174,5.7303,5.7174,5.7303,100100.0
2013-10-22 15:10:00,8.92,8.94,8.92,8.93,198700.0,5.7303,5.7431,5.7303,5.7367,198700.0
2013-10-22 15:20:00,8.93,8.94,8.93,8.94,57300.0,5.7367,5.7431,5.7367,5.7431,57300.0
2013-10-22 15:30:00,8.93,8.95,8.91,8.91,202600.0,5.7367,5.7496,5.7239,5.7239,202600.0
2013-10-22 15:40:00,8.91,8.93,8.9,8.9,260200.0,5.7239,5.7367,5.7174,5.7174,260200.0
2013-10-22 15:50:00,8.9,8.91,8.9,8.9,373000.0,5.7174,5.7239,5.7174,5.7174,373000.0
2013-10-23 09:30:00,8.87,8.93,8.86,8.86,465800.0,5.6982,5.7367,5.6917,5.6917,465800.0
2013-10-23 09:40:00,8.86,8.89,8.83,8.83,263100.0,5.6917,5.711,5.6725,5.6725,263100.0
2013-10-23 09:50:00,8.84,8.86,8.83,8.85,114200.0,5.6789,5.6917,5.6725,5.6853,114200.0
2013-10-23 10:00:00,8.85,8.87,8.84,8.85,286000.0,5.6853,5.6982,5.6789,5.6853,286000.0
2013-10-23 10:10:00,8.86,8.88,8.85,8.86,467200.0,5.6917,5.7046,5.6853,5.6917,467200.0
2013-10-23 10:20:00,8.86,8.87,8.84,8.86,154100.0,5.6917,5.6982,5.6789,5.6917,154100.0
2013-10-23 10:30:00,8.86,8.88,8.85,8.87,127500.0,5.6917,5.7046,5.6853,5.6982,127500.0
2013-10-23 10:40:00,8.87,8.88,8.87,8.88,72900.0,5.6982,5.7046,5.6982,5.7046,72900.0
2013-10-23 10:50:00,8.88,8.89,8.86,8.88,103600.0,5.7046,5.711,5.6917,5.7046,103600.0
2013-10-23 11:00:00,8.88,8.9,8.88,8.89,89100.0,5.7046,5.7174,5.7046,5.711,89100.0
2013-10-23 11:10:00,8.9,8.91,8.89,8.9,108700.0,5.7174,5.7239,5.711,5.7174,108700.0
2013-10-23 11:20:00,8.91,8.92,8.89,8.9,112200.0,5.7239,5.7303,5.711,5.7174,112200.0
2013-10-23 11:30:00,8.91,8.91,8.9,8.91,29900.0,5.7239,5.7239,5.7174,5.7239,29900.0
2013-10-23 11:40:00,8.9,8.93,8.9,8.92,171500.0,5.7174,5.7367,5.7174,5.7303,171500.0
2013-10-23 11:50:00,8.93,8.93,8.91,8.93,71000.0,5.7367,5.7367,5.7239,5.7367,71000.0
2013-10-23 12:00:00,8.93,8.93,8.92,8.92,24600.0,5.7367,5.7367,5.7303,5.7303,24600.0
2013-10-23 12:10:00,8.93,8.93,8.91,8.91,88400.0,5.7367,5.7367,5.7239,5.7239,88400.0
2013-10-23 12:20:00,8.91,8.92,8.91,8.92,21200.0,5.7239,5.7303,5.7239,5.7303,21200.0
2013-10-23 12:30:00,8.91,8.92,8.91,8.91,48400.0,5.7239,5.7303,5.7239,5.7239,48400.0
2013-10-23 12:40:00,8.92,8.92,8.91,8.92,42900.0,5.7303,5.7303,5.7239,5.7303,42900.0
2013-10-23 12:50:00,8.92,8.93,8.91,8.91,183200.0,5.7303,5.7367,5.7239,5.7239,183200.0
2013-10-23 13:00:00,8.92,8.92,8.9,8.9,58700.0,5.7303,5.7303,5.7174,5.7174,58700.0
2013-10-23 13:10:00,8.9,8.9,8.89,8.89,56900.0,5.7174,5.7174,5.711,5.711,56900.0
2013-10-23 13:20:00,8.89,8.9,8.88,8.9,127800.0,5.711,5.7174,5.7046,5.7174,127800.0
2013-10-23 13:30:00,8.89,8.9,8.87,8.87,77300.0,5.711,5.7174,5.6982,5.6982,77300.0
2013-10-23 13:40:00,8.87,8.87,8.85,8.86,211800.0,5.6982,5.6982,5.6853,5.6917,211800.0
2013-10-23 13:50:00,8.86,8.87,8.85,8.85,236600.0,5.6917,5.6982,5.6853,5.6853,236600.0
2013-10-23 14:00:00,8.85,8.87,8.84,8.87,115100.0,5.6853,5.6982,5.6789,5.6982,115100.0
2013-10-23 14:10:00,8.87,8.87,8.85,8.86,83800.0,5.6982,5.6982,5.6853,5.6917,83800.0
2013-10-23 14:20:00,8.87,8.87,8.86,8.86,40300.0,5.6982,5.6982,5.6917,5.6917,40300.0
2013-10-23 14:30:00,8.87,8.88,8.85,8.86,105400.0,5.6982,5.7046,5.6853,5.6917,105400.0
2013-10-23 14:40:00,8.86,8.87,8.85,8.86,86600.0,5.6917,5.6982,5.6853,5.6917,86600.0
2013-10-23 14:50:00,8.86,8.87,8.84,8.85,208600.0,5.6917,5.6982,5.6789,5.6853,208600.0
2013-10-23 15:00:00,8.84,8.86,8.84,8.84,238200.0,5.6789,5.6917,5.6789,5.6789,238200.0
2013-10-23 15:10:00,8.84,8.85,8.83,8.83,135900.0,5.6789,5.6853,5.6725,5.6725,135900.0
2013-10-23 15:20:00,8.83,8.84,8.83,8.83,119500.0,5.6725,5.6789,5.6725,5.6725,119500.0
2013-10-23 15:30:00,8.83,8.85,8.82,8.85,242300.0,5.6725,5.6853,5.666,5.6853,242300.0
2013-10-23 15:40:00,8.85,8.86,8.84,8.86,235100.0,5.6853,5.6917,5.6789,5.6917,235100.0
2013-10-23 15:50:00,8.86,8.86,8.83,8.84,709600.0,5.6917,5.6917,5.6725,5.6789,709600.0
2013-10-24 09:30:00,8.87,8.9,8.84,8.85,351100.0,5.6982,5.7174,5.6789,5.6853,351100.0
2013-10-24 09:40:00,8.84,8.88,8.83,8.88,428600.0,5.6789,5.7046,5.6725,5.7046,428600.0
2013-10-24 09:50:00,8.88,8.88,8.85,8.85,298100.0,5.7046,5.7046,5.6853,5.6853,298100.0
2013-10-24 10:00:00,8.86,8.87,8.84,8.86,334600.0,5.6917,5.6982,5.6789,5.6917,334600.0
2013-10-24 10:10:00,8.86,8.88,8.85,8.88,212800.0,5.6917,5.7046,5.6853,5.7046,212800.0
2013-10-24 10:20:00,8.88,8.93,8.87,8.92,546900.0,5.7046,5.7367,5.6982,5.7303,546900.0
2013-10-24 10:30:00,8.92,8.92,8.9,8.91,150400.0,5.7303,5.7303,5.7174,5.7239,150400.0
2013-10-24 10:40:00,8.91,8.92,8.9,8.91,207500.0,5.7239,5.7303,5.7174,5.7239,207500.0
2013-10-24 10:50:00,8.91,8.93,8.9,8.93,218400.0,5.7239,5.7367,5.7174,5.7367,218400.0
2013-10-24 11:00:00,8.93,8.93,8.91,8.93,158500.0,5.7367,5.7367,5.7239,5.7367,158500.0
2013-10-24 11:10:00,8.92,8.93,8.91,8.92,68100.0,5.7303,5.7367,5.7239,5.7303,68100.0
2013-10-24 11:20:00,8.92,8.95,8.91,8.94,272400.0,5.7303,5.7496,5.7239,5.7431,272400.0
2013-10-24 11:30:00,8.94,8.94,8.92,8.92,184800.0,5.7431,5.7431,5.7303,5.7303,184800.0
2013-10-24 11:40:00,8.92,8.93,8.92,8.93,74200.0,5.7303,5.7367,5.7303,5.7367,74200.0
2013-10-24 11:50:00,8.93,8.94,8.92,8.94,259800.0,5.7367,5.7431,5.7303,5.7431,259800.0
2013-10-24 12:00:00,8.94,8.94,8.93,8.94,61500.0,5.7431,5.7431,5.7367,5.7431,61500.0
2013-10-24 12:10:00,8.93,8.95,8.92,8.95,367200.0,5.7367,5.7496,5.7303,5.7496,367200.0
2013-10-24 12:20:00,8.95,8.95,8.94,8.94,109300.0,5.7496,5.7496,5.7431,5.7431,109300.0
2013-10-24 12:30:00,8.95,8.95,8.92,8.93,137000.0,5.7496,5.7496,5.7303,5.7367,137000.0
2013-10-24 12:40:00,8.93,8.95,8.92,8.94,192100.0,5.7367,5.7496,5.7303,5.7431,192100.0
2013-10-24 12:50:00,8.95,8.95,8.94,8.95,48100.0,5.7496,5.7496,5.7431,5.7496,48100.0
2013-10-24 13:00:00,8.95,8.96,8.94,8.96,289000.0,5.7496,5.756,5.7431,5.756,289000.0
2013-10-24 13:10:00,8.96,8.97,8.95,8.96,598400.0,5.756,5.7624,5.7496,5.756,598400.0
2013-10-24 13:20:00,8.96,8.97,8.94,8.95,182300.0,5.756,5.7624,5.7431,5.7496,182300.0
2013-10-24 13:30:00,8.95,8.95,8.94,8.94,49800.0,5.7496,5.7496,5.7431,5.7431,49800.0
2013-10-24 13:40:00,8.94,8.95,8.93,8.93,96700.0,5.7431,5.7496,5.7367,5.7367,96700.0
2013-10-24 13:50:00,8.92,8.93,8.91,8.92,42300.0,5.7303,5.7367,5.7239,5.7303,42300.0
2013-10-24 14:00:00,8.91,8.92,8.9,8.92,255000.0,5.7239,5.7303,5.7174,5.7303,255000.0
2013-10-24 14:10:00,8.91,8.92,8.91,8.92,69100.0,5.7239,5.7303,5.7239,5.7303,69100.0
2013-10-24 14:20:00,8.91,8.92,8.91,8.92,48700.0,5.7239,5.7303,5.7239,5.7303,48700.0
2013-10-24 14:30:00,8.92,8.92,8.91,8.92,48000.0,5.7303,5.7303,5.7239,5.7303,48000.0
2013-10-24 14:40:00,8.92,8.93,8.91,8.93,165900.0,5.7303,5.7367,5.7239,5.7367,165900.0
2013-10-24 14:50:00,8.93,8.93,8.92,8.93,38200.0,5.7367,5.7367,5.7303,5.7367,38200.0
2013-10-24 15:00:00,8.93,8.93,8.92,8.93,41100.0,5.7367,5.7367,5.7303,5.7367,41100.0
2013-10-24 15:10:00,8.93,8.93,8.92,8.93,53400.0,5.7367,5.7367,5.7303,5.7367,53400.0
2013-10-24 15:20:00,8.93,8.93,8.92,8.93,75200.0,5.7367,5.7367,5.7303,5.7367,75200.0
2013-10-24 15:30:00,8.92,8.93,8.92,8.93,132300.0,5.7303,5.7367,5.7303,5.7367,132300.0
2013-10-24 15:40:00,8.93,8.96,8.92,8.96,496000.0,5.7367,5.756,5.7303,5.756,496000.0
2013-10-24 15:50:00,8.96,8.96,8.94,8.94,546400.0,5.756,5.756,5.7431,5.7431,546400.0
2013-10-25 09:30:00,8.96,9.0,8.92,8.99,450800.0,5.756,5.7817,5.7303,5.7753,450800.0
2013-10-25 09:40:00,9.0,9.03,8.97,8.99,933800.0,5.7817,5.801,5.7624,5.7753,933800.0
2013-10-25 09:50:00,8.99,9.03,8.98,9.03,209700.0,5.7753,5.801,5.7688,5.801,209700.0
2013-10-25 10:00:00,9.03,9.05,9.02,9.05,318700.0,5.801,5.8138,5.7945,5.8138,318700.0
2013-10-25 10:10:00,9.05,9.05,9.01,9.02,390700.0,5.8138,5.8138,5.7881,5.7945,390700.0
2013-10-25 10:20:00,9.02,9.03,8.99,9.02,1115200.0,5.7945,5.801,5.7753,5.7945,1115200.0
2013-10-25 10:30:00,9.02,9.05,9.01,9.03,1476400.0,5.7945,5.8138,5.7881,5.801,1476400.0
2013-10-25 10:40:00,9.03,9.04,8.96,8.96,530600.0,5.801,5.8074,5.756,5.756,530600.0
2013-10-25 10:50:00,8.96,8.97,8.94,8.95,668000.0,5.756,5.7624,5.7431,5.7496,668000.0
2013-10-25 11:00:00,8.95,8.97,8.93,8.93,480500.0,5.7496,5.7624,5.7367,5.7367,480500.0
2013-10-25 11:10:00,8.94,8.96,8.93,8.93,277300.0,5.7431,5.756,5.7367,5.7367,277300.0
2013-10-25 11:20:00,8.93,8.94,8.93,8.94,49200.0,5.7367,5.7431,5.7367,5.7431,49200.0
2013-10-25 11:30:00,8.94,8.96,8.94,8.96,219800.0,5.7431,5.756,5.7431,5.756,219800.0
2013-10-25 11:40:00,8.96,8.96,8.94,8.95,165900.0,5.756,5.756,5.7431,5.7496,165900.0
2013-10-25 11:50:00,8.94,8.95,8.94,8.95,41500.0,5.7431,5.7496,5.7431,5.7496,41500.0
2013-10-25 12:00:00,8.95,8.95,8.94,8.95,55500.0,5.7496,5.7496,5.7431,5.7496,55500.0
2013-10-25 12:10:00,8.95,8.95,8.94,8.95,47900.0,5.7496,5.7496,5.7431,5.7496,47900.0
2013-10-25 12:20:00,8.95,8.97,8.95,8.97,107700.0,5.7496,5.7624,5.7496,5.7624,107700.0
2013-10-25 12:30:00,8.97,8.98,8.96,8.98,66200.0,5.7624,5.7688,5.756,5.7688,66200.0
2013-10-25 12:40:00,8.98,8.98,8.97,8.98,33200.0,5.7688,5.7688,5.7624,5.7688,33200.0
2013-10-25 12:50:00,8.98,8.98,8.97,8.98,51000.0,5.7688,5.7688,5.7624,5.7688,51000.0
2013-10-25 13:00:00,8.98,8.98,8.95,8.96,215600.0,5.7688,5.7688,5.7496,5.756,215600.0
2013-10-25 13:10:00,8.96,8.96,8.95,8.95,41500.0,5.756,5.756,5.7496,5.7496,41500.0
2013-10-25 13:20:00,8.96,8.96,8.93,8.94,92200.0,5.756,5.756,5.7367,5.7431,92200.0
2013-10-25 13:30:00,8.94,8.94,8.92,8.93,110700.0,5.7431,5.7431,5.7303,5.7367,110700.0
2013-10-25 13:40:00,8.93,8.93,8.92,8.93,52600.0,5.7367,5.7367,5.7303,5.7367,52600.0
2013-10-25 13:50:00,8.93,8.93,8.92,8.93,71700.0,5.7367,5.7367,5.7303,5.7367,71700.0
2013-10-25 14:00:00,8.93,8.94,8.92,8.94,202200.0,5.7367,5.7431,5.7303,5.7431,202200.0
2013-10-25 14:10:00,8.94,8.95,8.93,8.94,201800.0,5.7431,5.7496,5.7367,5.7431,201800.0
2013-10-25 14:20:00,8.94,8.94,8.92,8.93,78800.0,5.7431,5.7431,5.7303,5.7367,78800.0
2013-10-25 14:30:00,8.93,8.96,8.92,8.95,289100.0,5.7367,5.756,5.7303,5.7496,289100.0
2013-10-25 14:40:00,8.95,8.95,8.94,8.95,47300.0,5.7496,5.7496,5.7431,5.7496,47300.0
2013-10-25 14:50:00,8.95,8.96,8.94,8.96,87800.0,5.7496,5.756,5.7431,5.756,87800.0
2013-10-25 15:00:00,8.95,8.95,8.94,8.95,109600.0,5.7496,5.7496,5.7431,5.7496,109600.0
2013-10-25 15:10:00,8.95,8.95,8.94,8.94,131600.0,5.7496,5.7496,5.7431,5.7431,131600.0
2013-10-25 15:20:00,8.95,8.95,8.94,8.95,101200.0,5.7496,5.7496,5.7431,5.7496,101200.0
2013-10-25 15:30:00,8.95,8.96,8.94,8.96,262200.0,5.7496,5.756,5.7431,5.756,262200.0
2013-10-25 15:40:00,8.96,8.96,8.93,8.94,389000.0,5.756,5.756,5.7367,5.7431,389000.0
2013-10-25 15:50:00,8.94,8.94,8.92,8.93,1149400.0,5.7431,5.7431,5.7303,5.7367,1149400.0
2013-10-28 09:30:00,8.93,8.96,8.91,8.92,303200.0,5.7367,5.756,5.7239,5.7303,303200.0
2013-10-28 09:40:00,8.92,8.95,8.91,8.93,169300.0,5.7303,5.7496,5.7239,5.7367,169300.0
2013-10-28 09:50:00,8.93,8.94,8.91,8.92,141400.0,5.7367,5.7431,5.7239,5.7303,141400.0
2013-10-28 10:00:00,8.92,8.96,8.92,8.96,746500.0,5.7303,5.756,5.7303,5.756,746500.0
2013-10-28 10:10:00,8.96,8.97,8.95,8.97,398300.0,5.756,5.7624,5.7496,5.7624,398300.0
2013-10-28 10:20:00,8.96,8.97,8.96,8.97,27900.0,5.756,5.7624,5.756,5.7624,27900.0
2013-10-28 10:30:00,8.97,9.01,8.96,9.01,298300.0,5.7624,5.7881,5.756,5.7881,298300.0
2013-10-28 10:40:00,9.01,9.01,8.99,9.01,203200.0,5.7881,5.7881,5.7753,5.7881,203200.0
2013-10-28 10:50:00,9.01,9.01,8.97,8.99,655700.0,5.7881,5.7881,5.7624,5.7753,655700.0
2013-10-28 11:00:00,8.99,9.01,8.98,9.0,477600.0,5.7753,5.7881,5.7688,5.7817,477600.0
2013-10-28 11:10:00,9.0,9.01,9.0,9.01,83100.0,5.7817,5.7881,5.7817,5.7881,83100.0
2013-10-28 11:20:00,9.0,9.02,9.0,9.02,148200.0,5.7817,5.7945,5.7817,5.7945,148200.0
2013-10-28 11:30:00,9.02,9.04,9.01,9.03,280000.0,5.7945,5.8074,5.7881,5.801,280000.0
2013-10-28 11:40:00,9.03,9.03,8.99,9.01,262300.0,5.801,5.801,5.7753,5.7881,262300.0
2013-10-28 11:50:00,9.01,9.04,9.0,9.03,191800.0,5.7881,5.8074,5.7817,5.801,191800.0
2013-10-28 12:00:00,9.03,9.04,9.02,9.02,37200.0,5.801,5.8074,5.7945,5.7945,37200.0
2013-10-28 12:10:00,9.03,9.03,9.02,9.02,69300.0,5.801,5.801,5.7945,5.7945,69300.0
2013-10-28 12:20:00,9.02,9.03,9.01,9.01,88900.0,5.7945,5.801,5.7881,5.7881,88900.0
2013-10-28 12:30:00,9.02,9.02,9.0,9.01,116800.0,5.7945,5.7945,5.7817,5.7881,116800.0
2013-10-28 12:40:00,9.01,9.01,9.0,9.0,29300.0,5.7881,5.7881,5.7817,5.7817,29300.0
2013-10-28 12:50:00,9.0,9.02,9.0,9.0,77100.0,5.7817,5.7945,5.7817,5.7817,77100.0
2013-10-28 13:00:00,9.01,9.02,9.0,9.02,77500.0,5.7881,5.7945,5.7817,5.7945,77500.0
2013-10-28 13:10:00,9.02,9.02,9.0,9.01,50900.0,5.7945,5.7945,5.7817,5.7881,50900.0
2013-10-28 13:20:00,9.01,9.01,9.0,9.0,22900.0,5.7881,5.7881,5.7817,5.7817,22900.0
2013-10-28 13:30:00,9.01,9.01,9.0,9.01,27600.0,5.7881,5.7881,5.7817,5.7881,27600.0
2013-10-28 13:40:00,9.01,9.01,9.0,9.01,22700.0,5.7881,5.7881,5.7817,5.7881,22700.0
2013-10-28 13:50:00,9.0,9.01,8.99,9.01,119000.0,5.7817,5.7881,5.7753,5.7881,119000.0
2013-10-28 14:00:00,9.01,9.01,9.0,9.01,24200.0,5.7881,5.7881,5.7817,5.7881,24200.0
2013-10-28 14:10:00,9.01,9.01,9.0,9.01,40800.0,5.7881,5.7881,5.7817,5.7881,40800.0
2013-10-28 14:20:00,9.01,9.01,9.0,9.0,54100.0,5.7881,5.7881,5.7817,5.7817,54100.0
2013-10-28 14:30:00,9.0,9.01,9.0,9.01,32200.0,5.7817,5.7881,5.7817,5.7881,32200.0
2013-10-28 14:40:00,9.01,9.02,9.0,9.0,147400.0,5.7881,5.7945,5.7817,5.7817,147400.0
2013-10-28 14:50:00,9.0,9.0,8.99,8.99,23000.0,5.7817,5.7817,5.7753,5.7753,23000.0
2013-10-28 15:00:00,8.99,9.0,8.99,9.0,180800.0,5.7753,5.7817,5.7753,5.7817,180800.0
2013-10-28 15:10:00,9.0,9.01,8.97,8.99,483500.0,5.7817,5.7881,5.7624,5.7753,483500.0
2013-10-28 15:20:00,8.99,8.99,8.98,8.98,29100.0,5.7753,5.7753,5.7688,5.7688,29100.0
2013-10-28 15:30:00,8.99,8.99,8.98,8.99,61000.0,5.7753,5.7753,5.7688,5.7753,61000.0
2013-10-28 15:40:00,8.99,8.99,8.98,8.99,134100.0,5.7753,5.7753,5.7688,5.7753,134100.0
2013-10-28 15:50:00,8.98,9.0,8.98,9.0,505600.0,5.7688,5.7817,5.7688,5.7817,505600.0
2013-10-29 09:30:00,9.06,9.06,9.0,9.03,251800.0,5.8202,5.8202,5.7817,5.801,251800.0
2013-10-29 09:40:00,9.02,9.03,8.99,9.01,384000.0,5.7945,5.801,5.7753,5.7881,384000.0
2013-10-29 09:50:00,9.02,9.04,9.01,9.02,304800.0,5.7945,5.8074,5.7881,5.7945,304800.0
2013-10-29 10:00:00,9.01,9.04,8.98,8.99,285900.0,5.7881,5.8074,5.7688,5.7753,285900.0
2013-10-29 10:10:00,9.0,9.01,8.99,9.01,136400.0,5.7817,5.7881,5.7753,5.7881,136400.0
2013-10-29 10:20:00,9.01,9.02,8.99,9.01,130200.0,5.7881,5.7945,5.7753,5.7881,130200.0
2013-10-29 10:30:00,9.0,9.02,9.0,9.0,255500.0,5.7817,5.7945,5.7817,5.7817,255500.0
2013-10-29 10:40:00,9.01,9.01,8.98,8.99,132800.0,5.7881,5.7881,5.7688,5.7753,132800.0
2013-10-29 10:50:00,8.99,8.99,8.97,8.97,172600.0,5.7753,5.7753,5.7624,5.7624,172600.0
2013-10-29 11:00:00,8.97,8.99,8.97,8.98,49500.0,5.7624,5.7753,5.7624,5.7688,49500.0
2013-10-29 11:10:00,8.99,8.99,8.98,8.99,20000.0,5.7753,5.7753,5.7688,5.7753,20000.0
2013-10-29 11:20:00,8.99,8.99,8.97,8.97,75100.0,5.7753,5.7753,5.7624,5.7624,75100.0
2013-10-29 11:30:00,8.97,8.99,8.97,8.97,120100.0,5.7624,5.7753,5.7624,5.7624,120100.0
2013-10-29 11:40:00,8.97,8.98,8.97,8.97,41000.0,5.7624,5.7688,5.7624,5.7624,41000.0
2013-10-29 11:50:00,8.98,8.98,8.96,8.96,139600.0,5.7688,5.7688,5.756,5.756,139600.0
2013-10-29 12:00:00,8.96,8.98,8.95,8.98,123600.0,5.756,5.7688,5.7496,5.7688,123600.0
2013-10-29 12:10:00,8.97,8.98,8.96,8.98,94800.0,5.7624,5.7688,5.756,5.7688,94800.0
2013-10-29 12:20:00,8.98,8.98,8.96,8.98,64800.0,5.7688,5.7688,5.756,5.7688,64800.0
2013-10-29 12:30:00,8.98,8.98,8.97,8.98,26200.0,5.7688,5.7688,5.7624,5.7688,26200.0
2013-10-29 12:40:00,8.97,8.98,8.97,8.97,15200.0,5.7624,5.7688,5.7624,5.7624,15200.0
2013-10-29 12:50:00,8.98,8.98,8.97,8.98,15000.0,5.7688,5.7688,5.7624,5.7688,15000.0
2013-10-29 13:00:00,8.98,8.98,8.97,8.98,18600.0,5.7688,5.7688,5.7624,5.7688,18600.0
2013-10-29 13:10:00,8.98,8.98,8.97,8.98,77200.0,5.7688,5.7688,5.7624,5.7688,77200.0
2013-10-29 13:20:00,8.98,8.98,8.96,8.96,308000.0,5.7688,5.7688,5.756,5.756,308000.0
2013-10-29 13:30:00,8.96,8.97,8.96,8.97,34800.0,5.756,5.7624,5.756,5.7624,34800.0
2013-10-29 13:40:00,8.96,8.97,8.96,8.97,24600.0,5.756,5.7624,5.756,5.7624,24600.0
2013-10-29 13:50:00,8.97,8.97,8.96,8.96,21100.0,5.7624,5.7624,5.756,5.756,21100.0
2013-10-29 14:00:00,8.97,8.97,8.96,8.96,27500.0,5.7624,5.7624,5.756,5.756,27500.0
2013-10-29 14:10:00,8.97,8.98,8.96,8.97,78200.0,5.7624,5.7688,5.756,5.7624,78200.0
2013-10-29 14:20:00,8.98,8.99,8.97,8.99,58400.0,5.7688,5.7753,5.7624,5.7753,58400.0
2013-10-29 14:30:00,8.99,8.99,8.98,8.99,28700.0,5.7753,5.7753,5.7688,5.7753,28700.0
2013-10-29 14:40:00,8.99,8.99,8.98,8.99,29300.0,5.7753,5.7753,5.7688,5.7753,29300.0
2013-10-29 14:50:00,8.99,8.99,8.98,8.99,61200.0,5.7753,5.7753,5.7688,5.7753,61200.0
2013-10-29 15:00:00,8.99,8.99,8.98,8.99,105200.0,5.7753,5.7753,5.7688,5.7753,105200.0
2013-10-29 15:10:00,8.99,8.99,8.98,8.99,118800.0,5.7753,5.7753,5.7688,5.7753,118800.0
2013-10-29 15:20:00,8.99,8.99,8.98,8.99,64600.0,5.7753,5.7753,5.7688,5.7753,64600.0
2013-10-29 15:30:00,8.99,8.99,8.98,8.99,113000.0,5.7753,5.7753,5.7688,5.7753,113000.0
2013-10-29 15:40:00,8.99,8.99,8.98,8.99,101900.0,5.7753,5.7753,5.7688,5.7753,101900.0
2013-10-29 15:50:00,8.99,9.0,8.98,8.99,434800.0,5.7753,5.7817,5.7688,5.7753,434800.0
2013-10-30 09:30:00,8.99,9.02,8.95,8.95,559400.0,5.7753,5.7945,5.7496,5.7496,559400.0
2013-10-30 09:40:00,8.95,8.97,8.94,8.96,233800.0,5.7496,5.7624,5.7431,5.756,233800.0
2013-10-30 09:50:00,8.96,8.97,8.95,8.96,100100.0,5.756,5.7624,5.7496,5.756,100100.0
2013-10-30 10:00:00,8.96,8.97,8.93,8.94,645700.0,5.756,5.7624,5.7367,5.7431,645700.0
2013-10-30 10:10:00,8.93,8.96,8.93,8.95,460600.0,5.7367,5.756,5.7367,5.7496,460600.0
2013-10-30 10:20:00,8.95,8.96,8.94,8.95,1276700.0,5.7496,5.756,5.7431,5.7496,1276700.0
2013-10-30 10:30:00,8.95,8.96,8.95,8.96,55100.0,5.7496,5.756,5.7496,5.756,55100.0
2013-10-30 10:40:00,8.95,8.97,8.95,8.96,129400.0,5.7496,5.7624,5.7496,5.756,129400.0
2013-10-30 10:50:00,8.96,8.99,8.96,8.97,188200.0,5.756,5.7753,5.756,5.7624,188200.0
2013-10-30 11:00:00,8.98,8.99,8.97,8.97,118500.0,5.7688,5.7753,5.7624,5.7624,118500.0
2013-10-30 11:10:00,8.97,8.98,8.96,8.97,105600.0,5.7624,5.7688,5.756,5.7624,105600.0
2013-10-30 11:20:00,8.97,8.98,8.96,8.97,131700.0,5.7624,5.7688,5.756,5.7624,131700.0
2013-10-30 11:30:00,8.97,8.98,8.96,8.96,65800.0,5.7624,5.7688,5.756,5.756,65800.0
2013-10-30 11:40:00,8.96,8.97,8.95,8.96,68300.0,5.756,5.7624,5.7496,5.756,68300.0
2013-10-30 11:50:00,8.95,8.96,8.95,8.96,47300.0,5.7496,5.756,5.7496,5.756,47300.0
2013-10-30 12:00:00,8.95,8.97,8.95,8.96,163600.0,5.7496,5.7624,5.7496,5.756,163600.0
2013-10-30 12:10:00,8.96,8.99,8.96,8.99,168700.0,5.756,5.7753,5.756,5.7753,168700.0
2013-10-30 12:20:00,8.99,8.99,8.98,8.98,76600.0,5.7753,5.7753,5.7688,5.7688,76600.0
2013-10-30 12:30:00,8.98,8.99,8.98,8.99,31100.0,5.7688,5.7753,5.7688,5.7753,31100.0
2013-10-30 12:40:00,8.98,8.99,8.97,8.97,110500.0,5.7688,5.7753,5.7624,5.7624,110500.0
2013-10-30 12:50:00,8.97,8.98,8.97,8.98,18700.0,5.7624,5.7688,5.7624,5.7688,18700.0
2013-10-30 13:00:00,8.97,8.98,8.97,8.97,44900.0,5.7624,5.7688,5.7624,5.7624,44900.0
2013-10-30 13:10:00,8.97,8.98,8.97,8.97,19600.0,5.7624,5.7688,5.7624,5.7624,19600.0
2013-10-30 13:20:00,8.97,8.98,8.97,8.97,45300.0,5.7624,5.7688,5.7624,5.7624,45300.0
2013-10-30 13:30:00,8.97,8.97,8.96,8.96,67300.0,5.7624,5.7624,5.756,5.756,67300.0
2013-10-30 13:40:00,8.96,8.97,8.96,8.96,30800.0,5.756,5.7624,5.756,5.756,30800.0
2013-10-30 13:50:00,8.96,8.97,8.95,8.95,52700.0,5.756,5.7624,5.7496,5.7496,52700.0
2013-10-30 14:00:00,8.96,8.98,8.94,8.95,241100.0,5.756,5.7688,5.7431,5.7496,241100.0
2013-10-30 14:10:00,8.95,8.97,8.92,8.93,193700.0,5.7496,5.7624,5.7303,5.7367,193700.0
2013-10-30 14:20:00,8.93,8.95,8.92,8.93,112800.0,5.7367,5.7496,5.7303,5.7367,112800.0
2013-10-30 14:30:00,8.93,8.95,8.91,8.92,267200.0,5.7367,5.7496,5.7239,5.7303,267200.0
2013-10-30 14:40:00,8.91,8.93,8.9,8.91,260200.0,5.7239,5.7367,5.7174,5.7239,260200.0
2013-10-30 14:50:00,8.91,8.91,8.9,8.91,211300.0,5.7239,5.7239,5.7174,5.7239,211300.0
2013-10-30 15:00:00,8.91,8.95,8.91,8.92,625800.0,5.7239,5.7496,5.7239,5.7303,625800.0
2013-10-30 15:10:00,8.93,8.93,8.92,8.93,40800.0,5.7367,5.7367,5.7303,5.7367,40800.0
2013-10-30 15:20:00,8.92,8.94,8.92,8.93,207900.0,5.7303,5.7431,5.7303,5.7367,207900.0
2013-10-30 15:30:00,8.93,8.95,8.92,8.94,223800.0,5.7367,5.7496,5.7303,5.7431,223800.0
2013-10-30 15:40:00,8.94,8.96,8.94,8.94,208300.0,5.7431,5.756,5.7431,5.7431,208300.0
2013-10-30 15:50:00,8.94,8.95,8.92,8.92,605200.0,5.7431,5.7496,5.7303,5.7303,605200.0
2013-10-31 09:30:00,8.93,8.94,8.85,8.9,584900.0,5.7367,5.7431,5.6853,5.7174,584900.0
2013-10-31 09:40:00,8.9,8.91,8.87,8.9,290200.0,5.7174,5.7239,5.6982,5.7174,290200.0
2013-10-31 09:50:00,8.9,8.91,8.87,8.91,173300.0,5.7174,5.7239,5.6982,5.7239,173300.0
2013-10-31 10:00:00,8.91,8.92,8.89,8.91,203000.0,5.7239,5.7303,5.711,5.7239,203000.0
2013-10-31 10:10:00,8.9,8.92,8.88,8.89,502500.0,5.7174,5.7303,5.7046,5.711,502500.0
2013-10-31 10:20:00,8.89,8.9,8.88,8.9,138700.0,5.711,5.7174,5.7046,5.7174,138700.0
2013-10-31 10:30:00,8.9,8.91,8.88,8.88,174800.0,5.7174,5.7239,5.7046,5.7046,174800.0
2013-10-31 10:40:00,8.88,8.91,8.88,8.91,138400.0,5.7046,5.7239,5.7046,5.7239,138400.0
2013-10-31 10:50:00,8.91,8.92,8.9,8.91,200300.0,5.7239,5.7303,5.7174,5.7239,200300.0
2013-10-31 11:00:00,8.91,8.92,8.89,8.89,149700.0,5.7239,5.7303,5.711,5.711,149700.0
2013-10-31 11:10:00,8.89,8.92,8.89,8.91,208800.0,5.711,5.7303,5.711,5.7239,208800.0
2013-10-31 11:20:00,8.91,8.93,8.9,8.91,504100.0,5.7239,5.7367,5.7174,5.7239,504100.0
2013-10-31 11:30:00,8.92,8.92,8.91,8.92,48000.0,5.7303,5.7303,5.7239,5.7303,48000.0
2013-10-31 11:40:00,8.92,8.92,8.91,8.92,12400.0,5.7303,5.7303,5.7239,5.7303,12400.0
2013-10-31 11:50:00,8.92,8.94,8.91,8.94,125700.0,5.7303,5.7431,5.7239,5.7431,125700.0
2013-10-31 12:00:00,8.94,8.95,8.93,8.93,89400.0,5.7431,5.7496,5.7367,5.7367,89400.0
2013-10-31 12:10:00,8.93,8.94,8.92,8.93,290100.0,5.7367,5.7431,5.7303,5.7367,290100.0
2013-10-31 12:20:00,8.93,8.93,8.91,8.91,165400.0,5.7367,5.7367,5.7239,5.7239,165400.0
2013-10-31 12:30:00,8.91,8.91,8.9,8.91,65900.0,5.7239,5.7239,5.7174,5.7239,65900.0
2013-10-31 12:40:00,8.91,8.92,8.9,8.91,360500.0,5.7239,5.7303,5.7174,5.7239,360500.0
2013-10-31 12:50:00,8.91,8.91,8.9,8.91,21600.0,5.7239,5.7239,5.7174,5.7239,21600.0
2013-10-31 13:00:00,8.91,8.91,8.9,8.91,11700.0,5.7239,5.7239,5.7174,5.7239,11700.0
2013-10-31 13:10:00,8.91,8.91,8.88,8.89,450400.0,5.7239,5.7239,5.7046,5.711,450400.0
2013-10-31 13:20:00,8.89,8.9,8.89,8.9,21200.0,5.711,5.7174,5.711,5.7174,21200.0
2013-10-31 13:30:00,8.9,8.9,8.89,8.89,30600.0,5.7174,5.7174,5.711,5.711,30600.0
2013-10-31 13:40:00,8.89,8.9,8.88,8.89,116400.0,5.711,5.7174,5.7046,5.711,116400.0
2013-10-31 13:50:00,8.89,8.89,8.87,8.88,224200.0,5.711,5.711,5.6982,5.7046,224200.0
2013-10-31 14:00:00,8.88,8.89,8.86,8.86,135100.0,5.7046,5.711,5.6917,5.6917,135100.0
2013-10-31 14:10:00,8.87,8.88,8.85,8.88,275900.0,5.6982,5.7046,5.6853,5.7046,275900.0
2013-10-31 14:20:00,8.88,8.88,8.87,8.87,54600.0,5.7046,5.7046,5.6982,5.6982,54600.0
2013-10-31 14:30:00,8.88,8.89,8.86,8.86,189600.0,5.7046,5.711,5.6917,5.6917,189600.0
2013-10-31 14:40:00,8.86,8.87,8.86,8.87,25400.0,5.6917,5.6982,5.6917,5.6982,25400.0
2013-10-31 14:50:00,8.87,8.87,8.86,8.86,40200.0,5.6982,5.6982,5.6917,5.6917,40200.0
2013-10-31 15:00:00,8.86,8.87,8.83,8.85,408000.0,5.6917,5.6982,5.6725,5.6853,408000.0
2013-10-31 15:10:00,8.85,8.85,8.84,8.85,70000.0,5.6853,5.6853,5.6789,5.6853,70000.0
2013-10-31 15:20:00,8.85,8.85,8.84,8.84,68200.0,5.6853,5.6853,5.6789,5.6789,68200.0
2013-10-31 15:30:00,8.84,8.85,8.84,8.85,247300.0,5.6789,5.6853,5.6789,5.6853,247300.0
2013-10-31 15:40:00,8.84,8.85,8.82,8.83,387300.0,5.6789,5.6853,5.666,5.6725,387300.0
2013-10-31 15:50:00,8.83,8.83,8.8,8.8,1196900.0,5.6725,5.6725,5.6532,5.6532,1196900.0
2013-11-01 09:30:00,8.88,8.88,8.79,8.8,371500.0,5.7046,5.7046,5.6468,5.6532,371500.0
2013-11-01 09:40:00,8.8,8.84,8.8,8.81,430800.0,5.6532,5.6789,5.6532,5.6596,430800.0
2013-11-01 09:50:00,8.8,8.85,8.8,8.83,275200.0,5.6532,5.6853,5.6532,5.6725,275200.0
2013-11-01 10:00:00,8.83,8.87,8.82,8.86,373300.0,5.6725,5.6982,5.666,5.6917,373300.0
2013-11-01 10:10:00,8.86,8.88,8.85,8.86,405600.0,5.6917,5.7046,5.6853,5.6917,405600.0
2013-11-01 10:20:00,8.87,8.88,8.86,8.86,145400.0,5.6982,5.7046,5.6917,5.6917,145400.0
2013-11-01 10:30:00,8.85,8.87,8.84,8.86,400300.0,5.6853,5.6982,5.6789,5.6917,400300.0
2013-11-01 10:40:00,8.86,8.86,8.83,8.84,390800.0,5.6917,5.6917,5.6725,5.6789,390800.0
2013-11-01 10:50:00,8.84,8.86,8.83,8.85,386500.0,5.6789,5.6917,5.6725,5.6853,386500.0
2013-11-01 11:00:00,8.85,8.86,8.84,8.86,533000.0,5.6853,5.6917,5.6789,5.6917,533000.0
2013-11-01 11:10:00,8.85,8.86,8.83,8.85,264400.0,5.6853,5.6917,5.6725,5.6853,264400.0
2013-11-01 11:20:00,8.85,8.86,8.84,8.86,456400.0,5.6853,5.6917,5.6789,5.6917,456400.0
2013-11-01 11:30:00,8.86,8.87,8.84,8.86,622900.0,5.6917,5.6982,5.6789,5.6917,622900.0
2013-11-01 11:40:00,8.86,8.86,8.84,8.85,246000.0,5.6917,5.6917,5.6789,5.6853,246000.0
2013-11-01 11:50:00,8.85,8.86,8.84,8.85,198300.0,5.6853,5.6917,5.6789,5.6853,198300.0
2013-11-01 12:00:00,8.85,8.85,8.83,8.83,251300.0,5.6853,5.6853,5.6725,5.6725,251300.0
2013-11-01 12:10:00,8.84,8.84,8.79,8.82,254500.0,5.6789,5.6789,5.6468,5.666,254500.0
2013-11-01 12:20:00,8.82,8.83,8.81,8.82,571300.0,5.666,5.6725,5.6596,5.666,571300.0
2013-11-01 12:30:00,8.82,8.82,8.81,8.82,33200.0,5.666,5.666,5.6596,5.666,33200.0
2013-11-01 12:40:00,8.81,8.83,8.81,8.82,794600.0,5.6596,5.6725,5.6596,5.666,794600.0
2013-11-01 12:50:00,8.82,8.82,8.79,8.79,146000.0,5.666,5.666,5.6468,5.6468,146000.0
2013-11-01 13:00:00,8.79,8.8,8.79,8.79,40300.0,5.6468,5.6532,5.6468,5.6468,40300.0
2013-11-01 13:10:00,8.79,8.8,8.79,8.79,18700.0,5.6468,5.6532,5.6468,5.6468,18700.0
2013-11-01 13:20:00,8.79,8.82,8.79,8.82,114400.0,5.6468,5.666,5.6468,5.666,114400.0
2013-11-01 13:30:00,8.81,8.83,8.81,8.83,93600.0,5.6596,5.6725,5.6596,5.6725,93600.0
2013-11-01 13:40:00,8.83,8.84,8.81,8.83,152500.0,5.6725,5.6789,5.6596,5.6725,152500.0
2013-11-01 13:50:00,8.82,8.83,8.82,8.83,51900.0,5.666,5.6725,5.666,5.6725,51900.0
2013-11-01 14:00:00,8.83,8.84,8.82,8.83,69700.0,5.6725,5.6789,5.666,5.6725,69700.0
2013-11-01 14:10:00,8.84,8.85,8.83,8.85,117300.0,5.6789,5.6853,5.6725,5.6853,117300.0
2013-11-01 14:20:00,8.84,8.85,8.84,8.84,27300.0,5.6789,5.6853,5.6789,5.6789,27300.0
2013-11-01 14:30:00,8.85,8.85,8.83,8.84,169700.0,5.6853,5.6853,5.6725,5.6789,169700.0
2013-11-01 14:40:00,8.83,8.84,8.83,8.84,24300.0,5.6725,5.6789,5.6725,5.6789,24300.0
2013-11-01 14:50:00,8.84,8.85,8.83,8.83,110400.0,5.6789,5.6853,5.6725,5.6725,110400.0
2013-11-01 15:00:00,8.83,8.84,8.82,8.83,99200.0,5.6725,5.6789,5.666,5.6725,99200.0
2013-11-01 15:10:00,8.84,8.86,8.83,8.85,157000.0,5.6789,5.6917,5.6725,5.6853,157000.0
2013-11-01 15:20:00,8.84,8.85,8.84,8.84,18100.0,5.6789,5.6853,5.6789,5.6789,18100.0
2013-11-01 15:30:00,8.84,8.85,8.82,8.82,142700.0,5.6789,5.6853,5.666,5.666,142700.0
2013-11-01 15:40:00,8.82,8.85,8.82,8.85,189200.0,5.666,5.6853,5.666,5.6853,189200.0
2013-11-01 15:50:00,8.85,8.86,8.84,8.84,439200.0,5.6853,5.6917,5.6789,5.6789,439200.0
2013-11-04 09:30:00,8.83,8.88,8.82,8.82,273600.0,5.6725,5.7046,5.666,5.666,273600.0
2013-11-04 09:40:00,8.83,8.84,8.8,8.82,133100.0,5.6725,5.6789,5.6532,5.666,133100.0
2013-11-04 09:50:00,8.82,8.82,8.8,8.8,424300.0,5.666,5.666,5.6532,5.6532,424300.0
2013-11-04 10:00:00,8.8,8.81,8.79,8.79,96300.0,5.6532,5.6596,5.6468,5.6468,96300.0
2013-11-04 10:10:00,8.8,8.81,8.79,8.79,140800.0,5.6532,5.6596,5.6468,5.6468,140800.0
2013-11-04 10:20:00,8.8,8.8,8.79,8.79,39500.0,5.6532,5.6532,5.6468,5.6468,39500.0
2013-11-04 10:30:00,8.8,8.83,8.79,8.83,169500.0,5.6532,5.6725,5.6468,5.6725,169500.0
2013-11-04 10:40:00,8.83,8.83,8.82,8.83,50600.0,5.6725,5.6725,5.666,5.6725,50600.0
2013-11-04 10:50:00,8.82,8.83,8.79,8.79,180500.0,5.666,5.6725,5.6468,5.6468,180500.0
2013-11-04 11:00:00,8.79,8.81,8.79,8.8,90500.0,5.6468,5.6596,5.6468,5.6532,90500.0
2013-11-04 11:10:00,8.8,8.82,8.79,8.81,301400.0,5.6532,5.666,5.6468,5.6596,301400.0
2013-11-04 11:20:00,8.8,8.81,8.8,8.8,81100.0,5.6532,5.6596,5.6532,5.6532,81100.0
2013-11-04 11:30:00,8.8,8.81,8.8,8.8,69400.0,5.6532,5.6596,5.6532,5.6532,69400.0
2013-11-04 11:40:00,8.81,8.81,8.8,8.8,66700.0,5.6596,5.6596,5.6532,5.6532,66700.0
2013-11-04 11:50:00,8.8,8.81,8.8,8.8,64600.0,5.6532,5.6596,5.6532,5.6532,64600.0
2013-11-04 12:00:00,8.8,8.81,8.8,8.8,27600.0,5.6532,5.6596,5.6532,5.6532,27600.0
2013-11-04 12:10:00,8.8,8.81,8.8,8.8,31700.0,5.6532,5.6596,5.6532,5.6532,31700.0
2013-11-04 12:20:00,8.8,8.81,8.8,8.8,34300.0,5.6532,5.6596,5.6532,5.6532,34300.0
2013-11-04 12:30:00,8.8,8.81,8.8,8.81,167800.0,5.6532,5.6596,5.6532,5.6596,167800.0
2013-11-04 12:40:00,8.8,8.81,8.8,8.8,56800.0,5.6532,5.6596,5.6532,5.6532,56800.0
2013-11-04 12:50:00,8.8,8.81,8.8,8.8,34200.0,5.6532,5.6596,5.6532,5.6532,34200.0
2013-11-04 13:00:00,8.8,8.81,8.8,8.8,28800.0,5.6532,5.6596,5.6532,5.6532,28800.0
2013-11-04 13:10:00,8.8,8.81,8.8,8.8,102800.0,5.6532,5.6596,5.6532,5.6532,102800.0
2013-11-04 13:20:00,8.8,8.81,8.8,8.8,58900.0,5.6532,5.6596,5.6532,5.6532,58900.0
2013-11-04 13:30:00,8.8,8.81,8.8,8.8,48100.0,5.6532,5.6596,5.6532,5.6532,48100.0
2013-11-04 13:40:00,8.8,8.81,8.8,8.8,44600.0,5.6532,5.6596,5.6532,5.6532,44600.0
2013-11-04 13:50:00,8.8,8.81,8.8,8.8,32800.0,5.6532,5.6596,5.6532,5.6532,32800.0
2013-11-04 14:00:00,8.8,8.81,8.8,8.8,45800.0,5.6532,5.6596,5.6532,5.6532,45800.0
2013-11-04 14:10:00,8.8,8.81,8.79,8.79,173600.0,5.6532,5.6596,5.6468,5.6468,173600.0
2013-11-04 14:20:00,8.79,8.8,8.79,8.79,131100.0,5.6468,5.6532,5.6468,5.6468,131100.0
2013-11-04 14:30:00,8.8,8.8,8.79,8.8,186000.0,5.6532,5.6532,5.6468,5.6532,186000.0
2013-11-04 14:40:00,8.8,8.8,8.77,8.77,448200.0,5.6532,5.6532,5.6339,5.6339,448200.0
2013-11-04 14:50:00,8.77,8.78,8.77,8.78,77800.0,5.6339,5.6404,5.6339,5.6404,77800.0
2013-11-04 15:00:00,8.77,8.78,8.77,8.78,107900.0,5.6339,5.6404,5.6339,5.6404,107900.0
2013-11-04 15:10:00,8.78,8.78,8.77,8.77,95800.0,5.6404,5.6404,5.6339,5.6339,95800.0
2013-11-04 15:20:00,8.78,8.78,8.77,8.77,151900.0,5.6404,5.6404,5.6339,5.6339,151900.0
2013-11-04 15:30:00,8.77,8.78,8.77,8.77,146100.0,5.6339,5.6404,5.6339,5.6339,146100.0
2013-11-04 15:40:00,8.77,8.78,8.77,8.78,261200.0,5.6339,5.6404,5.6339,5.6404,261200.0
2013-11-04 15:50:00,8.78,8.79,8.77,8.78,577800.0,5.6404,5.6468,5.6339,5.6404,577800.0
2013-11-05 09:30:00,8.75,8.8,8.74,8.77,213300.0,5.6211,5.6532,5.6147,5.6339,213300.0
2013-11-05 09:40:00,8.77,8.77,8.73,8.74,302300.0,5.6339,5.6339,5.6082,5.6147,302300.0
2013-11-05 09:50:00,8.74,8.74,8.71,8.71,253300.0,5.6147,5.6147,5.5954,5.5954,253300.0
2013-11-05 10:00:00,8.71,8.74,8.7,8.73,334400.0,5.5954,5.6147,5.589,5.6082,334400.0
2013-11-05 10:10:00,8.73,8.73,8.72,8.73,130800.0,5.6082,5.6082,5.6018,5.6082,130800.0
2013-11-05 10:20:00,8.72,8.72,8.7,8.71,372200.0,5.6018,5.6018,5.589,5.5954,372200.0
2013-11-05 10:30:00,8.71,8.72,8.7,8.71,243600.0,5.5954,5.6018,5.589,5.5954,243600.0
2013-11-05 10:40:00,8.72,8.74,8.71,8.72,195200.0,5.6018,5.6147,5.5954,5.6018,195200.0
2013-11-05 10:50:00,8.73,8.74,8.72,8.73,146200.0,5.6082,5.6147,5.6018,5.6082,146200.0
2013-11-05 11:00:00,8.74,8.76,8.73,8.75,321600.0,5.6147,5.6275,5.6082,5.6211,321600.0
2013-11-05 11:10:00,8.74,8.75,8.73,8.74,55700.0,5.6147,5.6211,5.6082,5.6147,55700.0
2013-11-05 11:20:00,8.73,8.74,8.73,8.74,108100.0,5.6082,5.6147,5.6082,5.6147,108100.0
2013-11-05 11:30:00,8.74,8.74,8.73,8.74,28300.0,5.6147,5.6147,5.6082,5.6147,28300.0
2013-11-05 11:40:00,8.74,8.76,8.74,8.76,378400.0,5.6147,5.6275,5.6147,5.6275,378400.0
2013-11-05 11:50:00,8.76,8.79,8.76,8.78,276300.0,5.6275,5.6468,5.6275,5.6404,276300.0
2013-11-05 12:00:00,8.78,8.79,8.78,8.79,311200.0,5.6404,5.6468,5.6404,5.6468,311200.0
2013-11-05 12:10:00,8.79,8.81,8.78,8.79,559900.0,5.6468,5.6596,5.6404,5.6468,559900.0
2013-11-05 12:20:00,8.79,8.81,8.77,8.78,529200.0,5.6468,5.6596,5.6339,5.6404,529200.0
2013-11-05 12:30:00,8.78,8.78,8.76,8.78,132700.0,5.6404,5.6404,5.6275,5.6404,132700.0
2013-11-05 12:40:00,8.78,8.79,8.77,8.77,198100.0,5.6404,5.6468,5.6339,5.6339,198100.0
2013-11-05 12:50:00,8.77,8.78,8.77,8.78,25400.0,5.6339,5.6404,5.6339,5.6404,25400.0
2013-11-05 13:00:00,8.78,8.78,8.77,8.77,41000.0,5.6404,5.6404,5.6339,5.6339,41000.0
2013-11-05 13:10:00,8.78,8.78,8.77,8.78,40600.0,5.6404,5.6404,5.6339,5.6404,40600.0
2013-11-05 13:20:00,8.78,8.79,8.77,8.79,108600.0,5.6404,5.6468,5.6339,5.6468,108600.0
2013-11-05 13:30:00,8.79,8.8,8.78,8.8,122200.0,5.6468,5.6532,5.6404,5.6532,122200.0
2013-11-05 13:40:00,8.79,8.81,8.79,8.79,251300.0,5.6468,5.6596,5.6468,5.6468,251300.0
2013-11-05 13:50:00,8.79,8.8,8.79,8.79,20200.0,5.6468,5.6532,5.6468,5.6468,20200.0
2013-11-05 14:00:00,8.79,8.8,8.79,8.79,30200.0,5.6468,5.6532,5.6468,5.6468,30200.0
2013-11-05 14:10:00,8.79,8.81,8.79,8.8,76300.0,5.6468,5.6596,5.6468,5.6532,76300.0
2013-11-05 14:20:00,8.81,8.82,8.8,8.82,114200.0,5.6596,5.666,5.6532,5.666,114200.0
2013-11-05 14:30:00,8.82,8.83,8.81,8.82,95900.0,5.666,5.6725,5.6596,5.666,95900.0
2013-11-05 14:40:00,8.82,8.83,8.8,8.8,189900.0,5.666,5.6725,5.6532,5.6532,189900.0
2013-11-05 14:50:00,8.8,8.81,8.8,8.8,46100.0,5.6532,5.6596,5.6532,5.6532,46100.0
2013-11-05 15:00:00,8.8,8.81,8.79,8.79,154200.0,5.6532,5.6596,5.6468,5.6468,154200.0
2013-11-05 15:10:00,8.79,8.8,8.78,8.79,101500.0,5.6468,5.6532,5.6404,5.6468,101500.0
2013-11-05 15:20:00,8.79,8.79,8.78,8.78,57100.0,5.6468,5.6468,5.6404,5.6404,57100.0
2013-11-05 15:30:00,8.78,8.79,8.78,8.79,48400.0,5.6404,5.6468,5.6404,5.6468,48400.0
2013-11-05 15:40:00,8.78,8.79,8.78,8.78,146500.0,5.6404,5.6468,5.6404,5.6404,146500.0
2013-11-05 15:50:00,8.78,8.78,8.75,8.75,678100.0,5.6404,5.6404,5.6211,5.6211,678100.0
2013-11-06 09:30:00,8.78,8.79,8.74,8.79,331900.0,5.6404,5.6468,5.6147,5.6468,331900.0
2013-11-06 09:40:00,8.79,8.83,8.78,8.83,151300.0,5.6468,5.6725,5.6404,5.6725,151300.0
2013-11-06 09:50:00,8.82,8.84,8.81,8.82,189800.0,5.666,5.6789,5.6596,5.666,189800.0
2013-11-06 10:00:00,8.82,8.83,8.81,8.83,174100.0,5.666,5.6725,5.6596,5.6725,174100.0
2013-11-06 10:10:00,8.83,8.85,8.81,8.82,295100.0,5.6725,5.6853,5.6596,5.666,295100.0
2013-11-06 10:20:00,8.82,8.82,8.8,8.82,405200.0,5.666,5.666,5.6532,5.666,405200.0
2013-11-06 10:30:00,8.82,8.82,8.8,8.82,163000.0,5.666,5.666,5.6532,5.666,163000.0
2013-11-06 10:40:00,8.82,8.83,8.81,8.82,50700.0,5.666,5.6725,5.6596,5.666,50700.0
2013-11-06 10:50:00,8.83,8.83,8.82,8.83,58700.0,5.6725,5.6725,5.666,5.6725,58700.0
2013-11-06 11:00:00,8.83,8.84,8.82,8.84,144900.0,5.6725,5.6789,5.666,5.6789,144900.0
2013-11-06 11:10:00,8.84,8.84,8.83,8.84,85600.0,5.6789,5.6789,5.6725,5.6789,85600.0
2013-11-06 11:20:00,8.83,8.84,8.83,8.84,89100.0,5.6725,5.6789,5.6725,5.6789,89100.0
2013-11-06 11:30:00,8.84,8.84,8.83,8.84,119800.0,5.6789,5.6789,5.6725,5.6789,119800.0
2013-11-06 11:40:00,8.84,8.87,8.84,8.87,175900.0,5.6789,5.6982,5.6789,5.6982,175900.0
2013-11-06 11:50:00,8.87,8.87,8.84,8.84,531900.0,5.6982,5.6982,5.6789,5.6789,531900.0
2013-11-06 12:00:00,8.85,8.86,8.84,8.85,278100.0,5.6853,5.6917,5.6789,5.6853,278100.0
2013-11-06 12:10:00,8.85,8.86,8.85,8.85,19600.0,5.6853,5.6917,5.6853,5.6853,19600.0
2013-11-06 12:20:00,8.85,8.87,8.85,8.87,389100.0,5.6853,5.6982,5.6853,5.6982,389100.0
2013-11-06 12:30:00,8.87,8.89,8.85,8.88,1214500.0,5.6982,5.711,5.6853,5.7046,1214500.0
2013-11-06 12:40:00,8.89,8.91,8.86,8.87,1220000.0,5.711,5.7239,5.6917,5.6982,1220000.0
2013-11-06 12:50:00,8.87,8.88,8.86,8.88,85600.0,5.6982,5.7046,5.6917,5.7046,85600.0
2013-11-06 13:00:00,8.88,8.88,8.86,8.88,234800.0,5.7046,5.7046,5.6917,5.7046,234800.0
2013-11-06 13:10:00,8.88,8.88,8.87,8.88,30500.0,5.7046,5.7046,5.6982,5.7046,30500.0
2013-11-06 13:20:00,8.88,8.88,8.87,8.88,41500.0,5.7046,5.7046,5.6982,5.7046,41500.0
2013-11-06 13:30:00,8.88,8.88,8.87,8.87,119600.0,5.7046,5.7046,5.6982,5.6982,119600.0
2013-11-06 13:40:00,8.87,8.88,8.86,8.87,104500.0,5.6982,5.7046,5.6917,5.6982,104500.0
2013-11-06 13:50:00,8.87,8.87,8.86,8.87,179100.0,5.6982,5.6982,5.6917,5.6982,179100.0
2013-11-06 14:00:00,8.87,8.87,8.86,8.87,48000.0,5.6982,5.6982,5.6917,5.6982,48000.0
2013-11-06 14:10:00,8.87,8.87,8.84,8.86,296100.0,5.6982,5.6982,5.6789,5.6917,296100.0
2013-11-06 14:20:00,8.86,8.86,8.83,8.85,295600.0,5.6917,5.6917,5.6725,5.6853,295600.0
2013-11-06 14:30:00,8.85,8.85,8.84,8.85,67500.0,5.6853,5.6853,5.6789,5.6853,67500.0
2013-11-06 14:40:00,8.85,8.85,8.84,8.85,54000.0,5.6853,5.6853,5.6789,5.6853,54000.0
2013-11-06 14:50:00,8.85,8.85,8.84,8.85,35800.0,5.6853,5.6853,5.6789,5.6853,35800.0
2013-11-06 15:00:00,8.85,8.86,8.84,8.86,156600.0,5.6853,5.6917,5.6789,5.6917,156600.0
2013-11-06 15:10:00,8.86,8.87,8.85,8.87,88400.0,5.6917,5.6982,5.6853,5.6982,88400.0
2013-11-06 15:20:00,8.87,8.87,8.84,8.84,277500.0,5.6982,5.6982,5.6789,5.6789,277500.0
2013-11-06 15:30:00,8.85,8.85,8.84,8.85,60600.0,5.6853,5.6853,5.6789,5.6853,60600.0
2013-11-06 15:40:00,8.85,8.86,8.84,8.85,367700.0,5.6853,5.6917,5.6789,5.6853,367700.0
2013-11-06 15:50:00,8.86,8.86,8.84,8.85,985500.0,5.6917,5.6917,5.6789,5.6853,985500.0
2013-11-07 09:30:00,8.9,8.92,8.86,8.91,263700.0,5.7174,5.7303,5.6917,5.7239,263700.0
2013-11-07 09:40:00,8.92,8.93,8.89,8.91,653100.0,5.7303,5.7367,5.711,5.7239,653100.0
2013-11-07 09:50:00,8.9,8.93,8.89,8.93,94500.0,5.7174,5.7367,5.711,5.7367,94500.0
2013-11-07 10:00:00,8.93,8.93,8.91,8.91,131400.0,5.7367,5.7367,5.7239,5.7239,131400.0
2013-11-07 10:10:00,8.9,8.91,8.88,8.88,182500.0,5.7174,5.7239,5.7046,5.7046,182500.0
2013-11-07 10:20:00,8.87,8.89,8.87,8.88,148500.0,5.6982,5.711,5.6982,5.7046,148500.0
2013-11-07 10:30:00,8.88,8.88,8.83,8.84,190500.0,5.7046,5.7046,5.6725,5.6789,190500.0
2013-11-07 10:40:00,8.84,8.87,8.84,8.85,165400.0,5.6789,5.6982,5.6789,5.6853,165400.0
2013-11-07 10:50:00,8.85,8.87,8.85,8.86,101900.0,5.6853,5.6982,5.6853,5.6917,101900.0
2013-11-07 11:00:00,8.86,8.86,8.83,8.84,213000.0,5.6917,5.6917,5.6725,5.6789,213000.0
2013-11-07 11:10:00,8.84,8.85,8.81,8.82,83400.0,5.6789,5.6853,5.6596,5.666,83400.0
2013-11-07 11:20:00,8.81,8.83,8.8,8.82,330200.0,5.6596,5.6725,5.6532,5.666,330200.0
2013-11-07 11:30:00,8.82,8.84,8.8,8.83,205800.0,5.666,5.6789,5.6532,5.6725,205800.0
2013-11-07 11:40:00,8.83,8.83,8.81,8.82,157000.0,5.6725,5.6725,5.6596,5.666,157000.0
2013-11-07 11:50:00,8.82,8.84,8.81,8.82,232400.0,5.666,5.6789,5.6596,5.666,232400.0
2013-11-07 12:00:00,8.82,8.85,8.81,8.85,227400.0,5.666,5.6853,5.6596,5.6853,227400.0
2013-11-07 12:10:00,8.85,8.85,8.84,8.85,25700.0,5.6853,5.6853,5.6789,5.6853,25700.0
2013-11-07 12:20:00,8.84,8.85,8.84,8.85,13200.0,5.6789,5.6853,5.6789,5.6853,13200.0
2013-11-07 12:30:00,8.84,8.85,8.84,8.84,18200.0,5.6789,5.6853,5.6789,5.6789,18200.0
2013-11-07 12:40:00,8.84,8.85,8.84,8.85,142700.0,5.6789,5.6853,5.6789,5.6853,142700.0
2013-11-07 12:50:00,8.85,8.85,8.82,8.83,94400.0,5.6853,5.6853,5.666,5.6725,94400.0
2013-11-07 13:00:00,8.83,8.83,8.82,8.83,22200.0,5.6725,5.6725,5.666,5.6725,22200.0
2013-11-07 13:10:00,8.82,8.83,8.82,8.82,17900.0,5.666,5.6725,5.666,5.666,17900.0
2013-11-07 13:20:00,8.82,8.83,8.8,8.8,98900.0,5.666,5.6725,5.6532,5.6532,98900.0
2013-11-07 13:30:00,8.8,8.8,8.79,8.79,279900.0,5.6532,5.6532,5.6468,5.6468,279900.0
2013-11-07 13:40:00,8.79,8.81,8.79,8.79,198800.0,5.6468,5.6596,5.6468,5.6468,198800.0
2013-11-07 13:50:00,8.79,8.79,8.78,8.78,142600.0,5.6468,5.6468,5.6404,5.6404,142600.0
2013-11-07 14:00:00,8.79,8.79,8.75,8.75,245100.0,5.6468,5.6468,5.6211,5.6211,245100.0
2013-11-07 14:10:00,8.76,8.77,8.74,8.75,158000.0,5.6275,5.6339,5.6147,5.6211,158000.0
2013-11-07 14:20:00,8.75,8.76,8.74,8.76,124000.0,5.6211,5.6275,5.6147,5.6275,124000.0
2013-11-07 14:30:00,8.75,8.76,8.74,8.76,186500.0,5.6211,5.6275,5.6147,5.6275,186500.0
2013-11-07 14:40:00,8.76,8.78,8.76,8.78,76100.0,5.6275,5.6404,5.6275,5.6404,76100.0
2013-11-07 14:50:00,8.78,8.78,8.76,8.78,149800.0,5.6404,5.6404,5.6275,5.6404,149800.0
2013-11-07 15:00:00,8.78,8.79,8.76,8.76,186500.0,5.6404,5.6468,5.6275,5.6275,186500.0
2013-11-07 15:10:00,8.76,8.76,8.75,8.75,40600.0,5.6275,5.6275,5.6211,5.6211,40600.0
2013-11-07 15:20:00,8.75,8.76,8.74,8.74,131900.0,5.6211,5.6275,5.6147,5.6147,131900.0
2013-11-07 15:30:00,8.74,8.75,8.71,8.73,480700.0,5.6147,5.6211,5.5954,5.6082,480700.0
2013-11-07 15:40:00,8.73,8.74,8.72,8.73,214600.0,5.6082,5.6147,5.6018,5.6082,214600.0
2013-11-07 15:50:00,8.73,8.74,8.71,8.71,813100.0,5.6082,5.6147,5.5954,5.5954,813100.0
2013-11-08 09:30:00,8.65,8.8,8.63,8.79,677900.0,5.5568,5.6532,5.544,5.6468,677900.0
2013-11-08 09:40:00,8.79,8.89,8.79,8.88,525900.0,5.6468,5.711,5.6468,5.7046,525900.0
2013-11-08 09:50:00,8.88,8.92,8.84,8.84,757200.0,5.7046,5.7303,5.6789,5.6789,757200.0
2013-11-08 10:00:00,8.85,8.86,8.84,8.85,710600.0,5.6853,5.6917,5.6789,5.6853,710600.0
2013-11-08 10:10:00,8.85,8.89,8.83,8.88,1165800.0,5.6853,5.711,5.6725,5.7046,1165800.0
2013-11-08 10:20:00,8.88,8.95,8.88,8.94,605900.0,5.7046,5.7496,5.7046,5.7431,605900.0
2013-11-08 10:30:00,8.94,8.95,8.92,8.94,344500.0,5.7431,5.7496,5.7303,5.7431,344500.0
2013-11-08 10:40:00,8.94,8.94,8.91,8.94,536900.0,5.7431,5.7431,5.7239,5.7431,536900.0
2013-11-08 10:50:00,8.94,8.95,8.93,8.95,397600.0,5.7431,5.7496,5.7367,5.7496,397600.0
2013-11-08 11:00:00,8.95,8.99,8.95,8.98,526400.0,5.7496,5.7753,5.7496,5.7688,526400.0
2013-11-08 11:10:00,8.98,8.99,8.96,8.97,394500.0,5.7688,5.7753,5.756,5.7624,394500.0
2013-11-08 11:20:00,8.96,8.97,8.94,8.94,189000.0,5.756,5.7624,5.7431,5.7431,189000.0
2013-11-08 11:30:00,8.94,8.96,8.93,8.94,449200.0,5.7431,5.756,5.7367,5.7431,449200.0
2013-11-08 11:40:00,8.95,8.95,8.92,8.95,258400.0,5.7496,5.7496,5.7303,5.7496,258400.0
2013-11-08 11:50:00,8.95,8.96,8.94,8.94,266500.0,5.7496,5.756,5.7431,5.7431,266500.0
2013-11-08 12:00:00,8.94,8.96,8.94,8.95,123900.0,5.7431,5.756,5.7431,5.7496,123900.0
2013-11-08 12:10:00,8.95,8.96,8.93,8.93,130000.0,5.7496,5.756,5.7367,5.7367,130000.0
2013-11-08 12:20:00,8.93,8.94,8.93,8.94,49600.0,5.7367,5.7431,5.7367,5.7431,49600.0
2013-11-08 12:30:00,8.93,8.95,8.93,8.95,212800.0,5.7367,5.7496,5.7367,5.7496,212800.0
2013-11-08 12:40:00,8.95,8.95,8.94,8.95,21400.0,5.7496,5.7496,5.7431,5.7496,21400.0
2013-11-08 12:50:00,8.94,8.95,8.94,8.95,55300.0,5.7431,5.7496,5.7431,5.7496,55300.0
2013-11-08 13:00:00,8.94,8.94,8.93,8.94,112300.0,5.7431,5.7431,5.7367,5.7431,112300.0
2013-11-08 13:10:00,8.94,8.95,8.93,8.95,209400.0,5.7431,5.7496,5.7367,5.7496,209400.0
2013-11-08 13:20:00,8.95,8.98,8.94,8.98,173600.0,5.7496,5.7688,5.7431,5.7688,173600.0
2013-11-08 13:30:00,8.97,8.98,8.97,8.98,76200.0,5.7624,5.7688,5.7624,5.7688,76200.0
2013-11-08 13:40:00,8.97,9.0,8.97,8.99,363000.0,5.7624,5.7817,5.7624,5.7753,363000.0
2013-11-08 13:50:00,8.98,8.99,8.97,8.97,206800.0,5.7688,5.7753,5.7624,5.7624,206800.0
2013-11-08 14:00:00,8.97,8.99,8.97,8.99,127700.0,5.7624,5.7753,5.7624,5.7753,127700.0
2013-11-08 14:10:00,8.99,8.99,8.98,8.98,114600.0,5.7753,5.7753,5.7688,5.7688,114600.0
2013-11-08 14:20:00,8.98,9.0,8.98,8.99,316200.0,5.7688,5.7817,5.7688,5.7753,316200.0
2013-11-08 14:30:00,8.99,9.0,8.98,8.98,154500.0,5.7753,5.7817,5.7688,5.7688,154500.0
2013-11-08 14:40:00,8.98,8.99,8.97,8.99,256200.0,5.7688,5.7753,5.7624,5.7753,256200.0
2013-11-08 14:50:00,8.99,9.0,8.98,9.0,87500.0,5.7753,5.7817,5.7688,5.7817,87500.0
2013-11-08 15:00:00,9.0,9.0,8.97,8.97,374500.0,5.7817,5.7817,5.7624,5.7624,374500.0
2013-11-08 15:10:00,8.97,8.98,8.97,8.97,98000.0,5.7624,5.7688,5.7624,5.7624,98000.0
2013-11-08 15:20:00,8.97,8.98,8.97,8.97,373300.0,5.7624,5.7688,5.7624,5.7624,373300.0
2013-11-08 15:30:00,8.97,9.0,8.97,9.0,427700.0,5.7624,5.7817,5.7624,5.7817,427700.0
2013-11-08 15:40:00,9.0,9.0,8.99,8.99,217800.0,5.7817,5.7817,5.7753,5.7753,217800.0
2013-11-08 15:50:00,9.0,9.02,9.0,9.02,1112700.0,5.7817,5.7945,5.7817,5.7945,1112700.0
2013-11-11 09:30:00,9.02,9.02,8.92,8.93,494600.0,5.7945,5.7945,5.7303,5.7367,494600.0
2013-11-11 09:40:00,8.94,8.95,8.93,8.94,231300.0,5.7431,5.7496,5.7367,5.7431,231300.0
2013-11-11 09:50:00,8.94,8.96,8.93,8.93,316500.0,5.7431,5.756,5.7367,5.7367,316500.0
2013-11-11 10:00:00,8.93,8.94,8.91,8.92,334200.0,5.7367,5.7431,5.7239,5.7303,334200.0
2013-11-11 10:10:00,8.93,8.93,8.88,8.88,820500.0,5.7367,5.7367,5.7046,5.7046,820500.0
2013-11-11 10:20:00,8.89,8.89,8.87,8.88,159800.0,5.711,5.711,5.6982,5.7046,159800.0
2013-11-11 10:30:00,8.88,8.89,8.86,8.86,223600.0,5.7046,5.711,5.6917,5.6917,223600.0
2013-11-11 10:40:00,8.86,8.88,8.85,8.86,432500.0,5.6917,5.7046,5.6853,5.6917,432500.0
2013-11-11 10:50:00,8.87,8.9,8.86,8.9,319300.0,5.6982,5.7174,5.6917,5.7174,319300.0
2013-11-11 11:00:00,8.89,8.91,8.89,8.91,137800.0,5.711,5.7239,5.711,5.7239,137800.0
2013-11-11 11:10:00,8.91,8.93,8.9,8.93,139000.0,5.7239,5.7367,5.7174,5.7367,139000.0
2013-11-11 11:20:00,8.92,8.93,8.91,8.92,189500.0,5.7303,5.7367,5.7239,5.7303,189500.0
2013-11-11 11:30:00,8.92,8.92,8.9,8.92,89900.0,5.7303,5.7303,5.7174,5.7303,89900.0
2013-11-11 11:40:00,8.92,8.92,8.9,8.91,654900.0,5.7303,5.7303,5.7174,5.7239,654900.0
2013-11-11 11:50:00,8.92,8.95,8.9,8.94,888000.0,5.7303,5.7496,5.7174,5.7431,888000.0
2013-11-11 12:00:00,8.94,8.95,8.93,8.95,130900.0,5.7431,5.7496,5.7367,5.7496,130900.0
2013-11-11 12:10:00,8.95,8.97,8.94,8.96,261300.0,5.7496,5.7624,5.7431,5.756,261300.0
2013-11-11 12:20:00,8.96,8.97,8.95,8.96,117800.0,5.756,5.7624,5.7496,5.756,117800.0
2013-11-11 12:30:00,8.97,8.97,8.96,8.96,67900.0,5.7624,5.7624,5.756,5.756,67900.0
2013-11-11 12:40:00,8.96,8.97,8.95,8.96,68100.0,5.756,5.7624,5.7496,5.756,68100.0
2013-11-11 12:50:00,8.96,8.96,8.94,8.94,147700.0,5.756,5.756,5.7431,5.7431,147700.0
2013-11-11 13:00:00,8.94,8.95,8.94,8.94,67300.0,5.7431,5.7496,5.7431,5.7431,67300.0
2013-11-11 13:10:00,8.95,8.95,8.94,8.94,42000.0,5.7496,5.7496,5.7431,5.7431,42000.0
2013-11-11 13:20:00,8.94,8.95,8.94,8.94,82000.0,5.7431,5.7496,5.7431,5.7431,82000.0
2013-11-11 13:30:00,8.94,8.94,8.93,8.94,70800.0,5.7431,5.7431,5.7367,5.7431,70800.0
2013-11-11 13:40:00,8.93,8.94,8.93,8.93,38300.0,5.7367,5.7431,5.7367,5.7367,38300.0
2013-11-11 13:50:00,8.94,8.94,8.93,8.93,48500.0,5.7431,5.7431,5.7367,5.7367,48500.0
2013-11-11 14:00:00,8.94,8.94,8.93,8.93,50100.0,5.7431,5.7431,5.7367,5.7367,50100.0
2013-11-11 14:10:00,8.93,8.93,8.91,8.93,329100.0,5.7367,5.7367,5.7239,5.7367,329100.0
2013-11-11 14:20:00,8.93,8.93,8.92,8.93,40500.0,5.7367,5.7367,5.7303,5.7367,40500.0
2013-11-11 14:30:00,8.92,8.92,8.91,8.92,165000.0,5.7303,5.7303,5.7239,5.7303,165000.0
2013-11-11 14:40:00,8.92,8.93,8.91,8.92,30800.0,5.7303,5.7367,5.7239,5.7303,30800.0
2013-11-11 14:50:00,8.92,8.93,8.92,8.92,64200.0,5.7303,5.7367,5.7303,5.7303,64200.0
2013-11-11 15:00:00,8.92,8.93,8.91,8.92,91900.0,5.7303,5.7367,5.7239,5.7303,91900.0
2013-11-11 15:10:00,8.91,8.92,8.91,8.91,70000.0,5.7239,5.7303,5.7239,5.7239,70000.0
2013-11-11 15:20:00,8.91,8.92,8.91,8.91,75800.0,5.7239,5.7303,5.7239,5.7239,75800.0
2013-11-11 15:30:00,8.92,8.94,8.91,8.94,439400.0,5.7303,5.7431,5.7239,5.7431,439400.0
2013-11-11 15:40:00,8.94,8.94,8.9,8.9,388100.0,5.7431,5.7431,5.7174,5.7174,388100.0
2013-11-11 15:50:00,8.9,8.91,8.9,8.9,361700.0,5.7174,5.7239,5.7174,5.7174,361700.0
2013-11-12 09:30:00,8.91,8.94,8.86,8.87,590200.0,5.7239,5.7431,5.6917,5.6982,590200.0
2013-11-12 09:40:00,8.87,8.88,8.84,8.87,533000.0,5.6982,5.7046,5.6789,5.6982,533000.0
2013-11-12 09:50:00,8.87,8.87,8.84,8.85,251600.0,5.6982,5.6982,5.6789,5.6853,251600.0
2013-11-12 10:00:00,8.85,8.85,8.83,8.85,201200.0,5.6853,5.6853,5.6725,5.6853,201200.0
2013-11-12 10:10:00,8.85,8.87,8.83,8.87,235600.0,5.6853,5.6982,5.6725,5.6982,235600.0
2013-11-12 10:20:00,8.87,8.87,8.84,8.85,1017100.0,5.6982,5.6982,5.6789,5.6853,1017100.0
2013-11-12 10:30:00,8.85,8.85,8.83,8.84,148800.0,5.6853,5.6853,5.6725,5.6789,148800.0
2013-11-12 10:40:00,8.84,8.84,8.83,8.84,83500.0,5.6789,5.6789,5.6725,5.6789,83500.0
2013-11-12 10:50:00,8.84,8.84,8.82,8.83,195100.0,5.6789,5.6789,5.666,5.6725,195100.0
2013-11-12 11:00:00,8.83,8.84,8.81,8.82,175500.0,5.6725,5.6789,5.6596,5.666,175500.0
2013-11-12 11:10:00,8.83,8.83,8.82,8.83,43500.0,5.6725,5.6725,5.666,5.6725,43500.0
2013-11-12 11:20:00,8.83,8.83,8.81,8.82,168800.0,5.6725,5.6725,5.6596,5.666,168800.0
2013-11-12 11:30:00,8.82,8.83,8.8,8.8,129200.0,5.666,5.6725,5.6532,5.6532,129200.0
2013-11-12 11:40:00,8.8,8.81,8.8,8.81,70400.0,5.6532,5.6596,5.6532,5.6596,70400.0
2013-11-12 11:50:00,8.81,8.82,8.79,8.79,165600.0,5.6596,5.666,5.6468,5.6468,165600.0
2013-11-12 12:00:00,8.79,8.8,8.77,8.78,353100.0,5.6468,5.6532,5.6339,5.6404,353100.0
2013-11-12 12:10:00,8.78,8.78,8.77,8.78,62400.0,5.6404,5.6404,5.6339,5.6404,62400.0
2013-11-12 12:20:00,8.78,8.79,8.77,8.79,82800.0,5.6404,5.6468,5.6339,5.6468,82800.0
2013-11-12 12:30:00,8.79,8.8,8.77,8.77,587600.0,5.6468,5.6532,5.6339,5.6339,587600.0
2013-11-12 12:40:00,8.78,8.78,8.77,8.78,86200.0,5.6404,5.6404,5.6339,5.6404,86200.0
2013-11-12 12:50:00,8.78,8.78,8.77,8.78,116400.0,5.6404,5.6404,5.6339,5.6404,116400.0
2013-11-12 13:00:00,8.78,8.78,8.77,8.78,81600.0,5.6404,5.6404,5.6339,5.6404,81600.0
2013-11-12 13:10:00,8.77,8.78,8.77,8.78,65800.0,5.6339,5.6404,5.6339,5.6404,65800.0
2013-11-12 13:20:00,8.78,8.78,8.76,8.76,135900.0,5.6404,5.6404,5.6275,5.6275,135900.0
2013-11-12 13:30:00,8.76,8.77,8.73,8.75,590400.0,5.6275,5.6339,5.6082,5.6211,590400.0
2013-11-12 13:40:00,8.75,8.76,8.74,8.76,95100.0,5.6211,5.6275,5.6147,5.6275,95100.0
2013-11-12 13:50:00,8.76,8.76,8.75,8.76,86200.0,5.6275,5.6275,5.6211,5.6275,86200.0
2013-11-12 14:00:00,8.76,8.76,8.75,8.76,46300.0,5.6275,5.6275,5.6211,5.6275,46300.0
2013-11-12 14:10:00,8.76,8.77,8.75,8.77,98300.0,5.6275,5.6339,5.6211,5.6339,98300.0
2013-11-12 14:20:00,8.77,8.77,8.76,8.77,110600.0,5.6339,5.6339,5.6275,5.6339,110600.0
2013-11-12 14:30:00,8.77,8.77,8.76,8.77,62100.0,5.6339,5.6339,5.6275,5.6339,62100.0
2013-11-12 14:40:00,8.77,8.78,8.76,8.77,90600.0,5.6339,5.6404,5.6275,5.6339,90600.0
2013-11-12 14:50:00,8.78,8.8,8.77,8.8,174100.0,5.6404,5.6532,5.6339,5.6532,174100.0
2013-11-12 15:00:00,8.8,8.81,8.79,8.81,153700.0,5.6532,5.6596,5.6468,5.6596,153700.0
2013-11-12 15:10:00,8.81,8.81,8.8,8.8,83900.0,5.6596,5.6596,5.6532,5.6532,83900.0
2013-11-12 15:20:00,8.81,8.81,8.8,8.8,266100.0,5.6596,5.6596,5.6532,5.6532,266100.0
2013-11-12 15:30:00,8.8,8.81,8.79,8.8,262100.0,5.6532,5.6596,5.6468,5.6532,262100.0
2013-11-12 15:40:00,8.81,8.82,8.8,8.8,415900.0,5.6596,5.666,5.6532,5.6532,415900.0
2013-11-12 15:50:00,8.8,8.82,8.8,8.81,537900.0,5.6532,5.666,5.6532,5.6596,537900.0
2013-11-13 09:30:00,8.78,8.81,8.75,8.76,206300.0,5.6404,5.6596,5.6211,5.6275,206300.0
2013-11-13 09:40:00,8.75,8.76,8.73,8.75,266900.0,5.6211,5.6275,5.6082,5.6211,266900.0
2013-11-13 09:50:00,8.75,8.77,8.69,8.71,1024300.0,5.6211,5.6339,5.5825,5.5954,1024300.0
2013-11-13 10:00:00,8.71,8.75,8.7,8.74,697300.0,5.5954,5.6211,5.589,5.6147,697300.0
2013-11-13 10:10:00,8.73,8.78,8.73,8.75,825100.0,5.6082,5.6404,5.6082,5.6211,825100.0
2013-11-13 10:20:00,8.75,8.79,8.74,8.77,739400.0,5.6211,5.6468,5.6147,5.6339,739400.0
2013-11-13 10:30:00,8.77,8.8,8.77,8.79,501000.0,5.6339,5.6532,5.6339,5.6468,501000.0
2013-11-13 10:40:00,8.79,8.8,8.76,8.8,475100.0,5.6468,5.6532,5.6275,5.6532,475100.0
2013-11-13 10:50:00,8.8,8.81,8.78,8.79,112400.0,5.6532,5.6596,5.6404,5.6468,112400.0
2013-11-13 11:00:00,8.79,8.8,8.78,8.79,91500.0,5.6468,5.6532,5.6404,5.6468,91500.0
2013-11-13 11:10:00,8.79,8.79,8.76,8.77,84600.0,5.6468,5.6468,5.6275,5.6339,84600.0
2013-11-13 11:20:00,8.77,8.77,8.75,8.77,120500.0,5.6339,5.6339,5.6211,5.6339,120500.0
2013-11-13 11:30:00,8.77,8.79,8.76,8.79,55500.0,5.6339,5.6468,5.6275,5.6468,55500.0
2013-11-13 11:40:00,8.79,8.81,8.78,8.79,989500.0,5.6468,5.6596,5.6404,5.6468,989500.0
2013-11-13 11:50:00,8.8,8.82,8.79,8.8,152700.0,5.6532,5.666,5.6468,5.6532,152700.0
2013-11-13 12:00:00,8.81,8.81,8.79,8.8,163300.0,5.6596,5.6596,5.6468,5.6532,163300.0
2013-11-13 12:10:00,8.8,8.83,8.8,8.83,146300.0,5.6532,5.6725,5.6532,5.6725,146300.0
2013-11-13 12:20:00,8.83,8.85,8.83,8.85,141400.0,5.6725,5.6853,5.6725,5.6853,141400.0
2013-11-13 12:30:00,8.85,8.85,8.83,8.84,118100.0,5.6853,5.6853,5.6725,5.6789,118100.0
2013-11-13 12:40:00,8.84,8.85,8.83,8.85,93100.0,5.6789,5.6853,5.6725,5.6853,93100.0
2013-11-13 12:50:00,8.85,8.86,8.84,8.86,58900.0,5.6853,5.6917,5.6789,5.6917,58900.0
2013-11-13 13:00:00,8.86,8.87,8.85,8.87,59600.0,5.6917,5.6982,5.6853,5.6982,59600.0
2013-11-13 13:10:00,8.87,8.87,8.86,8.87,39700.0,5.6982,5.6982,5.6917,5.6982,39700.0
2013-11-13 13:20:00,8.87,8.89,8.86,8.89,164600.0,5.6982,5.711,5.6917,5.711,164600.0
2013-11-13 13:30:00,8.89,8.9,8.88,8.89,121100.0,5.711,5.7174,5.7046,5.711,121100.0
2013-11-13 13:40:00,8.88,8.9,8.87,8.9,199700.0,5.7046,5.7174,5.6982,5.7174,199700.0
2013-11-13 13:50:00,8.9,8.9,8.89,8.9,50000.0,5.7174,5.7174,5.711,5.7174,50000.0
2013-11-13 14:00:00,8.89,8.9,8.87,8.89,139300.0,5.711,5.7174,5.6982,5.711,139300.0
2013-11-13 14:10:00,8.89,8.9,8.88,8.89,78000.0,5.711,5.7174,5.7046,5.711,78000.0
2013-11-13 14:20:00,8.89,8.91,8.89,8.91,104100.0,5.711,5.7239,5.711,5.7239,104100.0
2013-11-13 14:30:00,8.9,8.91,8.88,8.88,206700.0,5.7174,5.7239,5.7046,5.7046,206700.0
2013-11-13 14:40:00,8.89,8.89,8.88,8.89,73200.0,5.711,5.711,5.7046,5.711,73200.0
2013-11-13 14:50:00,8.88,8.89,8.88,8.89,38600.0,5.7046,5.711,5.7046,5.711,38600.0
2013-11-13 15:00:00,8.88,8.9,8.88,8.89,143600.0,5.7046,5.7174,5.7046,5.711,143600.0
2013-11-13 15:10:00,8.9,8.91,8.89,8.91,118500.0,5.7174,5.7239,5.711,5.7239,118500.0
2013-11-13 15:20:00,8.91,8.91,8.9,8.91,68100.0,5.7239,5.7239,5.7174,5.7239,68100.0
2013-11-13 15:30:00,8.91,8.92,8.9,8.92,279600.0,5.7239,5.7303,5.7174,5.7303,279600.0
2013-11-13 15:40:00,8.92,8.94,8.91,8.93,320200.0,5.7303,5.7431,5.7239,5.7367,320200.0
2013-11-13 15:50:00,8.93,8.94,8.92,8.94,524300.0,5.7367,5.7431,5.7303,5.7431,524300.0
2013-11-14 09:30:00,8.97,8.98,8.92,8.95,429600.0,5.7624,5.7688,5.7303,5.7496,429600.0
2013-11-14 09:40:00,8.95,8.96,8.91,8.93,245500.0,5.7496,5.756,5.7239,5.7367,245500.0
2013-11-14 09:50:00,8.93,8.96,8.92,8.95,796900.0,5.7367,5.756,5.7303,5.7496,796900.0
2013-11-14 10:00:00,8.96,8.96,8.93,8.94,262400.0,5.756,5.756,5.7367,5.7431,262400.0
2013-11-14 10:10:00,8.93,8.96,8.93,8.95,155200.0,5.7367,5.756,5.7367,5.7496,155200.0
2013-11-14 10:20:00,8.95,8.96,8.89,8.91,295900.0,5.7496,5.756,5.711,5.7239,295900.0
2013-11-14 10:30:00,8.91,8.94,8.9,8.94,218600.0,5.7239,5.7431,5.7174,5.7431,218600.0
2013-11-14 10:40:00,8.94,8.95,8.93,8.95,95800.0,5.7431,5.7496,5.7367,5.7496,95800.0
2013-11-14 10:50:00,8.95,8.95,8.94,8.95,94100.0,5.7496,5.7496,5.7431,5.7496,94100.0
2013-11-14 11:00:00,8.95,8.96,8.94,8.96,170800.0,5.7496,5.756,5.7431,5.756,170800.0
2013-11-14 11:10:00,8.96,8.98,8.96,8.96,209700.0,5.756,5.7688,5.756,5.756,209700.0
2013-11-14 11:20:00,8.96,8.97,8.95,8.96,134200.0,5.756,5.7624,5.7496,5.756,134200.0
2013-11-14 11:30:00,8.96,8.97,8.95,8.96,170800.0,5.756,5.7624,5.7496,5.756,170800.0
2013-11-14 11:40:00,8.95,8.98,8.95,8.98,148600.0,5.7496,5.7688,5.7496,5.7688,148600.0
2013-11-14 11:50:00,8.98,8.99,8.97,8.98,151500.0,5.7688,5.7753,5.7624,5.7688,151500.0
2013-11-14 12:00:00,8.97,8.99,8.96,8.99,120000.0,5.7624,5.7753,5.756,5.7753,120000.0
2013-11-14 12:10:00,8.99,8.99,8.98,8.99,59400.0,5.7753,5.7753,5.7688,5.7753,59400.0
2013-11-14 12:20:00,8.98,8.99,8.97,8.97,115500.0,5.7688,5.7753,5.7624,5.7624,115500.0
2013-11-14 12:30:00,8.98,8.99,8.97,8.99,68900.0,5.7688,5.7753,5.7624,5.7753,68900.0
2013-11-14 12:40:00,8.99,8.99,8.98,8.99,17000.0,5.7753,5.7753,5.7688,5.7753,17000.0
2013-11-14 12:50:00,8.99,9.0,8.97,8.98,183000.0,5.7753,5.7817,5.7624,5.7688,183000.0
2013-11-14 13:00:00,8.97,8.99,8.97,8.99,89400.0,5.7624,5.7753,5.7624,5.7753,89400.0
2013-11-14 13:10:00,8.99,9.0,8.98,8.99,54300.0,5.7753,5.7817,5.7688,5.7753,54300.0
2013-11-14 13:20:00,8.99,9.0,8.98,8.99,88200.0,5.7753,5.7817,5.7688,5.7753,88200.0
2013-11-14 13:30:00,8.99,8.99,8.97,8.97,59500.0,5.7753,5.7753,5.7624,5.7624,59500.0
2013-11-14 13:40:00,8.97,8.98,8.97,8.98,42000.0,5.7624,5.7688,5.7624,5.7688,42000.0
2013-11-14 13:50:00,8.98,8.98,8.97,8.97,20600.0,5.7688,5.7688,5.7624,5.7624,20600.0
2013-11-14 14:00:00,8.97,8.98,8.97,8.98,19100.0,5.7624,5.7688,5.7624,5.7688,19100.0
2013-11-14 14:10:00,8.97,8.98,8.97,8.98,37900.0,5.7624,5.7688,5.7624,5.7688,37900.0
2013-11-14 14:20:00,8.98,8.98,8.97,8.98,54400.0,5.7688,5.7688,5.7624,5.7688,54400.0
2013-11-14 14:30:00,8.98,8.98,8.97,8.97,39400.0,5.7688,5.7688,5.7624,5.7624,39400.0
2013-11-14 14:40:00,8.98,8.98,8.97,8.97,33600.0,5.7688,5.7688,5.7624,5.7624,33600.0
2013-11-14 14:50:00,8.98,8.98,8.97,8.98,32000.0,5.7688,5.7688,5.7624,5.7688,32000.0
2013-11-14 15:00:00,8.98,8.98,8.97,8.98,33700.0,5.7688,5.7688,5.7624,5.7688,33700.0
2013-11-14 15:10:00,8.98,8.99,8.97,8.99,73600.0,5.7688,5.7753,5.7624,5.7753,73600.0
2013-11-14 15:20:00,8.99,8.99,8.98,8.99,65300.0,5.7753,5.7753,5.7688,5.7753,65300.0
2013-11-14 15:30:00,8.99,8.99,8.98,8.99,109000.0,5.7753,5.7753,5.7688,5.7753,109000.0
2013-11-14 15:40:00,8.99,8.99,8.98,8.99,187500.0,5.7753,5.7753,5.7688,5.7753,187500.0
2013-11-14 15:50:00,8.99,9.0,8.98,9.0,535100.0,5.7753,5.7817,5.7688,5.7817,535100.0
2013-11-15 09:30:00,9.04,9.04,8.98,8.98,769700.0,5.8074,5.8074,5.7688,5.7688,769700.0
2013-11-15 09:40:00,8.99,9.03,8.97,9.01,519900.0,5.7753,5.801,5.7624,5.7881,519900.0
2013-11-15 09:50:00,9.02,9.03,8.98,9.0,730700.0,5.7945,5.801,5.7688,5.7817,730700.0
2013-11-15 10:00:00,9.0,9.0,8.95,8.96,643800.0,5.7817,5.7817,5.7496,5.756,643800.0
2013-11-15 10:10:00,8.96,8.97,8.93,8.96,1077100.0,5.756,5.7624,5.7367,5.756,1077100.0
2013-11-15 10:20:00,8.96,8.96,8.94,8.94,206000.0,5.756,5.756,5.7431,5.7431,206000.0
2013-11-15 10:30:00,8.94,8.95,8.93,8.94,554100.0,5.7431,5.7496,5.7367,5.7431,554100.0
2013-11-15 10:40:00,8.94,8.95,8.93,8.94,165900.0,5.7431,5.7496,5.7367,5.7431,165900.0
2013-11-15 10:50:00,8.94,8.95,8.93,8.94,83500.0,5.7431,5.7496,5.7367,5.7431,83500.0
2013-11-15 11:00:00,8.94,8.95,8.93,8.94,520000.0,5.7431,5.7496,5.7367,5.7431,520000.0
2013-11-15 11:10:00,8.94,8.95,8.94,8.94,129100.0,5.7431,5.7496,5.7431,5.7431,129100.0
2013-11-15 11:20:00,8.94,8.95,8.94,8.94,174100.0,5.7431,5.7496,5.7431,5.7431,174100.0
2013-11-15 11:30:00,8.94,8.95,8.94,8.95,53800.0,5.7431,5.7496,5.7431,5.7496,53800.0
2013-11-15 11:40:00,8.94,8.95,8.94,8.94,26500.0,5.7431,5.7496,5.7431,5.7431,26500.0
2013-11-15 11:50:00,8.94,8.95,8.94,8.95,38000.0,5.7431,5.7496,5.7431,5.7496,38000.0
2013-11-15 12:00:00,8.95,8.97,8.94,8.96,60900.0,5.7496,5.7624,5.7431,5.756,60900.0
2013-11-15 12:10:00,8.97,8.99,8.96,8.98,366500.0,5.7624,5.7753,5.756,5.7688,366500.0
2013-11-15 12:20:00,8.99,8.99,8.98,8.98,26400.0,5.7753,5.7753,5.7688,5.7688,26400.0
2013-11-15 12:30:00,8.99,8.99,8.97,8.99,136700.0,5.7753,5.7753,5.7624,5.7753,136700.0
2013-11-15 12:40:00,8.99,8.99,8.98,8.99,79900.0,5.7753,5.7753,5.7688,5.7753,79900.0
2013-11-15 12:50:00,8.98,8.99,8.96,8.96,163700.0,5.7688,5.7753,5.756,5.756,163700.0
2013-11-15 13:00:00,8.96,8.97,8.96,8.96,19700.0,5.756,5.7624,5.756,5.756,19700.0
2013-11-15 13:10:00,8.96,8.97,8.96,8.96,26300.0,5.756,5.7624,5.756,5.756,26300.0
2013-11-15 13:20:00,8.96,8.97,8.96,8.96,40200.0,5.756,5.7624,5.756,5.756,40200.0
2013-11-15 13:30:00,8.97,8.97,8.96,8.97,20900.0,5.7624,5.7624,5.756,5.7624,20900.0
2013-11-15 13:40:00,8.97,8.97,8.96,8.97,32300.0,5.7624,5.7624,5.756,5.7624,32300.0
2013-11-15 13:50:00,8.97,8.97,8.95,8.96,79600.0,5.7624,5.7624,5.7496,5.756,79600.0
2013-11-15 14:00:00,8.95,8.96,8.95,8.96,20000.0,5.7496,5.756,5.7496,5.756,20000.0
2013-11-15 14:10:00,8.96,8.97,8.95,8.96,144300.0,5.756,5.7624,5.7496,5.756,144300.0
2013-11-15 14:20:00,8.96,8.97,8.96,8.96,44200.0,5.756,5.7624,5.756,5.756,44200.0
2013-11-15 14:30:00,8.96,8.97,8.96,8.96,29400.0,5.756,5.7624,5.756,5.756,29400.0
2013-11-15 14:40:00,8.97,8.97,8.96,8.97,9700.0,5.7624,5.7624,5.756,5.7624,9700.0
2013-11-15 14:50:00,8.96,8.97,8.96,8.97,21700.0,5.756,5.7624,5.756,5.7624,21700.0
2013-11-15 15:00:00,8.97,8.97,8.96,8.97,58800.0,5.7624,5.7624,5.756,5.7624,58800.0
2013-11-15 15:10:00,8.96,8.97,8.96,8.96,30800.0,5.756,5.7624,5.756,5.756,30800.0
2013-11-15 15:20:00,8.96,8.97,8.96,8.96,58200.0,5.756,5.7624,5.756,5.756,58200.0
2013-11-15 15:30:00,8.97,8.97,8.96,8.96,107200.0,5.7624,5.7624,5.756,5.756,107200.0
2013-11-15 15:40:00,8.96,8.97,8.95,8.96,232400.0,5.756,5.7624,5.7496,5.756,232400.0
2013-11-15 15:50:00,8.96,8.96,8.94,8.96,717900.0,5.756,5.756,5.7431,5.756,717900.0
2013-11-18 09:30:00,9.0,9.01,8.97,9.0,809500.0,5.7817,5.7881,5.7624,5.7817,809500.0
2013-11-18 09:40:00,9.0,9.0,8.95,8.96,452100.0,5.7817,5.7817,5.7496,5.756,452100.0
2013-11-18 09:50:00,8.96,8.97,8.95,8.96,116600.0,5.756,5.7624,5.7496,5.756,116600.0
2013-11-18 10:00:00,8.96,8.96,8.93,8.96,203400.0,5.756,5.756,5.7367,5.756,203400.0
2013-11-18 10:10:00,8.96,8.98,8.95,8.96,335400.0,5.756,5.7688,5.7496,5.756,335400.0
2013-11-18 10:20:00,8.96,8.98,8.96,8.97,126600.0,5.756,5.7688,5.756,5.7624,126600.0
2013-11-18 10:30:00,8.97,8.99,8.96,8.97,208500.0,5.7624,5.7753,5.756,5.7624,208500.0
2013-11-18 10:40:00,8.98,8.99,8.97,8.99,264100.0,5.7688,5.7753,5.7624,5.7753,264100.0
2013-11-18 10:50:00,8.99,8.99,8.98,8.99,41200.0,5.7753,5.7753,5.7688,5.7753,41200.0
2013-11-18 11:00:00,8.99,9.0,8.98,9.0,347600.0,5.7753,5.7817,5.7688,5.7817,347600.0
2013-11-18 11:10:00,8.99,9.03,8.99,9.02,389100.0,5.7753,5.801,5.7753,5.7945,389100.0
2013-11-18 11:20:00,9.02,9.03,9.01,9.02,161100.0,5.7945,5.801,5.7881,5.7945,161100.0
2013-11-18 11:30:00,9.02,9.02,9.0,9.01,90900.0,5.7945,5.7945,5.7817,5.7881,90900.0
2013-11-18 11:40:00,9.0,9.01,9.0,9.01,43200.0,5.7817,5.7881,5.7817,5.7881,43200.0
2013-11-18 11:50:00,9.01,9.01,9.0,9.01,83300.0,5.7881,5.7881,5.7817,5.7881,83300.0
2013-11-18 12:00:00,9.01,9.01,9.0,9.01,47800.0,5.7881,5.7881,5.7817,5.7881,47800.0
2013-11-18 12:10:00,9.01,9.01,9.0,9.0,80000.0,5.7881,5.7881,5.7817,5.7817,80000.0
2013-11-18 12:20:00,9.01,9.01,9.0,9.01,34100.0,5.7881,5.7881,5.7817,5.7881,34100.0
2013-11-18 12:30:00,9.0,9.01,8.99,9.0,77300.0,5.7817,5.7881,5.7753,5.7817,77300.0
2013-11-18 12:40:00,9.0,9.0,8.99,9.0,50800.0,5.7817,5.7817,5.7753,5.7817,50800.0
2013-11-18 12:50:00,9.0,9.01,9.0,9.0,75400.0,5.7817,5.7881,5.7817,5.7817,75400.0
2013-11-18 13:00:00,9.01,9.01,9.0,9.0,35000.0,5.7881,5.7881,5.7817,5.7817,35000.0
2013-11-18 13:10:00,9.01,9.01,8.99,9.0,101200.0,5.7881,5.7881,5.7753,5.7817,101200.0
2013-11-18 13:20:00,9.0,9.0,8.99,9.0,25300.0,5.7817,5.7817,5.7753,5.7817,25300.0
2013-11-18 13:30:00,9.0,9.0,8.99,9.0,34200.0,5.7817,5.7817,5.7753,5.7817,34200.0
2013-11-18 13:40:00,9.0,9.0,8.99,9.0,44600.0,5.7817,5.7817,5.7753,5.7817,44600.0
2013-11-18 13:50:00,9.0,9.0,8.99,9.0,17600.0,5.7817,5.7817,5.7753,5.7817,17600.0
2013-11-18 14:00:00,9.0,9.0,8.99,9.0,26700.0,5.7817,5.7817,5.7753,5.7817,26700.0
2013-11-18 14:10:00,9.0,9.0,8.99,9.0,33900.0,5.7817,5.7817,5.7753,5.7817,33900.0
2013-11-18 14:20:00,9.0,9.0,8.99,9.0,122000.0,5.7817,5.7817,5.7753,5.7817,122000.0
2013-11-18 14:30:00,9.0,9.0,8.99,9.0,40200.0,5.7817,5.7817,5.7753,5.7817,40200.0
2013-11-18 14:40:00,9.0,9.0,8.95,8.95,240400.0,5.7817,5.7817,5.7496,5.7496,240400.0
2013-11-18 14:50:00,8.96,8.97,8.95,8.95,140100.0,5.756,5.7624,5.7496,5.7496,140100.0
2013-11-18 15:00:00,8.96,8.96,8.94,8.95,73700.0,5.756,5.756,5.7431,5.7496,73700.0
2013-11-18 15:10:00,8.95,8.95,8.92,8.94,227200.0,5.7496,5.7496,5.7303,5.7431,227200.0
2013-11-18 15:20:00,8.94,8.94,8.92,8.93,182400.0,5.7431,5.7431,5.7303,5.7367,182400.0
2013-11-18 15:30:00,8.93,8.94,8.91,8.94,227800.0,5.7367,5.7431,5.7239,5.7431,227800.0
2013-11-18 15:40:00,8.93,8.94,8.92,8.93,261700.0,5.7367,5.7431,5.7303,5.7367,261700.0
2013-11-18 15:50:00,8.93,8.93,8.89,8.9,665600.0,5.7367,5.7367,5.711,5.7174,665600.0
2013-11-19 09:30:00,8.87,8.92,8.85,8.88,747600.0,5.6982,5.7303,5.6853,5.7046,747600.0
2013-11-19 09:40:00,8.87,8.88,8.85,8.88,856500.0,5.6982,5.7046,5.6853,5.7046,856500.0
2013-11-19 09:50:00,8.88,8.93,8.87,8.91,883600.0,5.7046,5.7367,5.6982,5.7239,883600.0
2013-11-19 10:00:00,8.92,8.93,8.9,8.92,740700.0,5.7303,5.7367,5.7174,5.7303,740700.0
2013-11-19 10:10:00,8.92,8.92,8.9,8.91,194000.0,5.7303,5.7303,5.7174,5.7239,194000.0
2013-11-19 10:20:00,8.91,8.92,8.9,8.91,574700.0,5.7239,5.7303,5.7174,5.7239,574700.0
2013-11-19 10:30:00,8.9,8.93,8.9,8.92,242900.0,5.7174,5.7367,5.7174,5.7303,242900.0
2013-11-19 10:40:00,8.92,8.92,8.9,8.9,126800.0,5.7303,5.7303,5.7174,5.7174,126800.0
2013-11-19 10:50:00,8.91,8.91,8.9,8.91,88500.0,5.7239,5.7239,5.7174,5.7239,88500.0
2013-11-19 11:00:00,8.91,8.92,8.9,8.91,272200.0,5.7239,5.7303,5.7174,5.7239,272200.0
2013-11-19 11:10:00,8.91,8.92,8.89,8.91,330200.0,5.7239,5.7303,5.711,5.7239,330200.0
2013-11-19 11:20:00,8.91,8.92,8.9,8.9,344100.0,5.7239,5.7303,5.7174,5.7174,344100.0
2013-11-19 11:30:00,8.9,8.91,8.89,8.91,133700.0,5.7174,5.7239,5.711,5.7239,133700.0
2013-11-19 11:40:00,8.91,8.91,8.88,8.88,234600.0,5.7239,5.7239,5.7046,5.7046,234600.0
2013-11-19 11:50:00,8.89,8.92,8.88,8.92,145100.0,5.711,5.7303,5.7046,5.7303,145100.0
2013-11-19 12:00:00,8.92,8.94,8.91,8.94,78800.0,5.7303,5.7431,5.7239,5.7431,78800.0
2013-11-19 12:10:00,8.94,8.94,8.93,8.94,41800.0,5.7431,5.7431,5.7367,5.7431,41800.0
2013-11-19 12:20:00,8.94,8.94,8.93,8.94,87500.0,5.7431,5.7431,5.7367,5.7431,87500.0
2013-11-19 12:30:00,8.93,8.94,8.92,8.93,248800.0,5.7367,5.7431,5.7303,5.7367,248800.0
2013-11-19 12:40:00,8.92,8.93,8.92,8.92,57300.0,5.7303,5.7367,5.7303,5.7303,57300.0
2013-11-19 12:50:00,8.93,8.93,8.91,8.91,54100.0,5.7367,5.7367,5.7239,5.7239,54100.0
2013-11-19 13:00:00,8.91,8.92,8.89,8.89,90200.0,5.7239,5.7303,5.711,5.711,90200.0
2013-11-19 13:10:00,8.89,8.9,8.89,8.89,28500.0,5.711,5.7174,5.711,5.711,28500.0
2013-11-19 13:20:00,8.89,8.9,8.87,8.88,191100.0,5.711,5.7174,5.6982,5.7046,191100.0
2013-11-19 13:30:00,8.88,8.88,8.86,8.86,160300.0,5.7046,5.7046,5.6917,5.6917,160300.0
2013-11-19 13:40:00,8.87,8.88,8.84,8.85,433000.0,5.6982,5.7046,5.6789,5.6853,433000.0
2013-11-19 13:50:00,8.85,8.85,8.83,8.84,233600.0,5.6853,5.6853,5.6725,5.6789,233600.0
2013-11-19 14:00:00,8.84,8.86,8.83,8.83,322900.0,5.6789,5.6917,5.6725,5.6725,322900.0
2013-11-19 14:10:00,8.83,8.86,8.83,8.85,280000.0,5.6725,5.6917,5.6725,5.6853,280000.0
2013-11-19 14:20:00,8.85,8.85,8.83,8.84,66800.0,5.6853,5.6853,5.6725,5.6789,66800.0
2013-11-19 14:30:00,8.84,8.87,8.84,8.87,577700.0,5.6789,5.6982,5.6789,5.6982,577700.0
2013-11-19 14:40:00,8.87,8.87,8.85,8.85,109500.0,5.6982,5.6982,5.6853,5.6853,109500.0
2013-11-19 14:50:00,8.85,8.86,8.85,8.85,36800.0,5.6853,5.6917,5.6853,5.6853,36800.0
2013-11-19 15:00:00,8.85,8.86,8.85,8.86,125000.0,5.6853,5.6917,5.6853,5.6917,125000.0
2013-11-19 15:10:00,8.86,8.9,8.85,8.88,372400.0,5.6917,5.7174,5.6853,5.7046,372400.0
2013-11-19 15:20:00,8.88,8.88,8.87,8.88,180700.0,5.7046,5.7046,5.6982,5.7046,180700.0
2013-11-19 15:30:00,8.88,8.88,8.85,8.86,784900.0,5.7046,5.7046,5.6853,5.6917,784900.0
2013-11-19 15:40:00,8.86,8.86,8.85,8.86,133200.0,5.6917,5.6917,5.6853,5.6917,133200.0
2013-11-19 15:50:00,8.86,8.87,8.84,8.87,582100.0,5.6917,5.6982,5.6789,5.6982,582100.0
2013-11-20 09:30:00,8.91,8.93,8.85,8.85,201700.0,5.7239,5.7367,5.6853,5.6853,201700.0
2013-11-20 09:40:00,8.85,8.87,8.84,8.87,226600.0,5.6853,5.6982,5.6789,5.6982,226600.0
2013-11-20 09:50:00,8.87,8.89,8.83,8.88,399400.0,5.6982,5.711,5.6725,5.7046,399400.0
2013-11-20 10:00:00,8.88,8.88,8.86,8.86,97700.0,5.7046,5.7046,5.6917,5.6917,97700.0
2013-11-20 10:10:00,8.87,8.88,8.86,8.86,230600.0,5.6982,5.7046,5.6917,5.6917,230600.0
2013-11-20 10:20:00,8.87,8.9,8.85,8.86,188900.0,5.6982,5.7174,5.6853,5.6917,188900.0
2013-11-20 10:30:00,8.86,8.88,8.85,8.86,144400.0,5.6917,5.7046,5.6853,5.6917,144400.0
2013-11-20 10:40:00,8.86,8.86,8.85,8.86,200100.0,5.6917,5.6917,5.6853,5.6917,200100.0
2013-11-20 10:50:00,8.86,8.86,8.84,8.86,126700.0,5.6917,5.6917,5.6789,5.6917,126700.0
2013-11-20 11:00:00,8.86,8.86,8.84,8.86,114100.0,5.6917,5.6917,5.6789,5.6917,114100.0
2013-11-20 11:10:00,8.86,8.86,8.85,8.86,70600.0,5.6917,5.6917,5.6853,5.6917,70600.0
2013-11-20 11:20:00,8.86,8.86,8.85,8.86,80200.0,5.6917,5.6917,5.6853,5.6917,80200.0
2013-11-20 11:30:00,8.86,8.86,8.85,8.86,66800.0,5.6917,5.6917,5.6853,5.6917,66800.0
2013-11-20 11:40:00,8.86,8.86,8.85,8.86,25700.0,5.6917,5.6917,5.6853,5.6917,25700.0
2013-11-20 11:50:00,8.86,8.89,8.86,8.88,306000.0,5.6917,5.711,5.6917,5.7046,306000.0
2013-11-20 12:00:00,8.89,8.91,8.88,8.9,108900.0,5.711,5.7239,5.7046,5.7174,108900.0
2013-11-20 12:10:00,8.89,8.91,8.88,8.91,343200.0,5.711,5.7239,5.7046,5.7239,343200.0
2013-11-20 12:20:00,8.91,8.91,8.9,8.91,36800.0,5.7239,5.7239,5.7174,5.7239,36800.0
2013-11-20 12:30:00,8.91,8.91,8.9,8.91,26100.0,5.7239,5.7239,5.7174,5.7239,26100.0
2013-11-20 12:40:00,8.91,8.91,8.89,8.9,965800.0,5.7239,5.7239,5.711,5.7174,965800.0
2013-11-20 12:50:00,8.9,8.9,8.87,8.88,158500.0,5.7174,5.7174,5.6982,5.7046,158500.0
2013-11-20 13:00:00,8.87,8.88,8.86,8.87,373200.0,5.6982,5.7046,5.6917,5.6982,373200.0
2013-11-20 13:10:00,8.87,8.88,8.85,8.87,201500.0,5.6982,5.7046,5.6853,5.6982,201500.0
2013-11-20 13:20:00,8.87,8.87,8.83,8.84,1040700.0,5.6982,5.6982,5.6725,5.6789,1040700.0
2013-11-20 13:30:00,8.84,8.85,8.83,8.85,39800.0,5.6789,5.6853,5.6725,5.6853,39800.0
2013-11-20 13:40:00,8.85,8.86,8.83,8.84,452900.0,5.6853,5.6917,5.6725,5.6789,452900.0
2013-11-20 13:50:00,8.84,8.84,8.82,8.84,145200.0,5.6789,5.6789,5.666,5.6789,145200.0
2013-11-20 14:00:00,8.84,8.86,8.82,8.83,765400.0,5.6789,5.6917,5.666,5.6725,765400.0
2013-11-20 14:10:00,8.83,8.85,8.82,8.84,399100.0,5.6725,5.6853,5.666,5.6789,399100.0
2013-11-20 14:20:00,8.84,8.85,8.83,8.84,192900.0,5.6789,5.6853,5.6725,5.6789,192900.0
2013-11-20 14:30:00,8.84,8.84,8.81,8.82,261200.0,5.6789,5.6789,5.6596,5.666,261200.0
2013-11-20 14:40:00,8.83,8.83,8.79,8.8,1566000.0,5.6725,5.6725,5.6468,5.6532,1566000.0
2013-11-20 14:50:00,8.79,8.81,8.79,8.8,130300.0,5.6468,5.6596,5.6468,5.6532,130300.0
2013-11-20 15:00:00,8.8,8.8,8.76,8.77,238900.0,5.6532,5.6532,5.6275,5.6339,238900.0
2013-11-20 15:10:00,8.77,8.81,8.76,8.8,308900.0,5.6339,5.6596,5.6275,5.6532,308900.0
2013-11-20 15:20:00,8.8,8.82,8.79,8.81,152900.0,5.6532,5.666,5.6468,5.6596,152900.0
2013-11-20 15:30:00,8.81,8.81,8.79,8.8,317000.0,5.6596,5.6596,5.6468,5.6532,317000.0
2013-11-20 15:40:00,8.8,8.82,8.79,8.8,402900.0,5.6532,5.666,5.6468,5.6532,402900.0
2013-11-20 15:50:00,8.81,8.83,8.8,8.81,828100.0,5.6596,5.6725,5.6532,5.6596,828100.0
2013-11-21 09:30:00,8.86,8.87,8.84,8.84,350500.0,5.6917,5.6982,5.6789,5.6789,350500.0
2013-11-21 09:40:00,8.85,8.88,8.84,8.87,85300.0,5.6853,5.7046,5.6789,5.6982,85300.0
2013-11-21 09:50:00,8.87,8.88,8.86,8.87,132800.0,5.6982,5.7046,5.6917,5.6982,132800.0
2013-11-21 10:00:00,8.87,8.88,8.86,8.88,57500.0,5.6982,5.7046,5.6917,5.7046,57500.0
2013-11-21 10:10:00,8.88,8.9,8.87,8.89,171800.0,5.7046,5.7174,5.6982,5.711,171800.0
2013-11-21 10:20:00,8.88,8.91,8.88,8.91,58500.0,5.7046,5.7239,5.7046,5.7239,58500.0
2013-11-21 10:30:00,8.91,8.93,8.91,8.92,75600.0,5.7239,5.7367,5.7239,5.7303,75600.0
2013-11-21 10:40:00,8.93,8.93,8.92,8.93,44800.0,5.7367,5.7367,5.7303,5.7367,44800.0
2013-11-21 10:50:00,8.93,8.94,8.92,8.94,52100.0,5.7367,5.7431,5.7303,5.7431,52100.0
2013-11-21 11:00:00,8.94,8.94,8.93,8.94,66300.0,5.7431,5.7431,5.7367,5.7431,66300.0
2013-11-21 11:10:00,8.93,8.94,8.93,8.94,31800.0,5.7367,5.7431,5.7367,5.7431,31800.0
2013-11-21 11:20:00,8.94,8.94,8.92,8.93,143000.0,5.7431,5.7431,5.7303,5.7367,143000.0
2013-11-21 11:30:00,8.93,8.94,8.92,8.92,151400.0,5.7367,5.7431,5.7303,5.7303,151400.0
2013-11-21 11:40:00,8.93,8.95,8.92,8.95,155500.0,5.7367,5.7496,5.7303,5.7496,155500.0
2013-11-21 11:50:00,8.94,8.97,8.94,8.96,102700.0,5.7431,5.7624,5.7431,5.756,102700.0
2013-11-21 12:00:00,8.96,8.97,8.94,8.94,151900.0,5.756,5.7624,5.7431,5.7431,151900.0
2013-11-21 12:10:00,8.95,8.95,8.93,8.94,182800.0,5.7496,5.7496,5.7367,5.7431,182800.0
2013-11-21 12:20:00,8.95,8.97,8.94,8.97,122600.0,5.7496,5.7624,5.7431,5.7624,122600.0
2013-11-21 12:30:00,8.97,8.97,8.96,8.96,42300.0,5.7624,5.7624,5.756,5.756,42300.0
2013-11-21 12:40:00,8.97,8.98,8.96,8.97,125900.0,5.7624,5.7688,5.756,5.7624,125900.0
2013-11-21 12:50:00,8.98,8.98,8.94,8.94,179600.0,5.7688,5.7688,5.7431,5.7431,179600.0
2013-11-21 13:00:00,8.95,8.97,8.95,8.97,96300.0,5.7496,5.7624,5.7496,5.7624,96300.0
2013-11-21 13:10:00,8.98,8.99,8.97,8.99,111300.0,5.7688,5.7753,5.7624,5.7753,111300.0
2013-11-21 13:20:00,8.99,8.99,8.98,8.99,55400.0,5.7753,5.7753,5.7688,5.7753,55400.0
2013-11-21 13:30:00,8.99,9.0,8.98,8.99,108000.0,5.7753,5.7817,5.7688,5.7753,108000.0
2013-11-21 13:40:00,9.0,9.01,8.99,9.0,415700.0,5.7817,5.7881,5.7753,5.7817,415700.0
2013-11-21 13:50:00,9.0,9.01,8.99,9.01,503200.0,5.7817,5.7881,5.7753,5.7881,503200.0
2013-11-21 14:00:00,9.0,9.01,9.0,9.01,97200.0,5.7817,5.7881,5.7817,5.7881,97200.0
2013-11-21 14:10:00,9.0,9.01,9.0,9.0,62300.0,5.7817,5.7881,5.7817,5.7817,62300.0
2013-11-21 14:20:00,9.0,9.0,8.99,9.0,75200.0,5.7817,5.7817,5.7753,5.7817,75200.0
2013-11-21 14:30:00,9.0,9.0,8.96,8.97,548300.0,5.7817,5.7817,5.756,5.7624,548300.0
2013-11-21 14:40:00,8.96,8.99,8.96,8.98,278100.0,5.756,5.7753,5.756,5.7688,278100.0
2013-11-21 14:50:00,8.99,8.99,8.97,8.98,58200.0,5.7753,5.7753,5.7624,5.7688,58200.0
2013-11-21 15:00:00,8.98,8.98,8.97,8.98,40500.0,5.7688,5.7688,5.7624,5.7688,40500.0
2013-11-21 15:10:00,8.98,8.99,8.97,8.99,75700.0,5.7688,5.7753,5.7624,5.7753,75700.0
2013-11-21 15:20:00,8.99,8.99,8.98,8.99,54700.0,5.7753,5.7753,5.7688,5.7753,54700.0
2013-11-21 15:30:00,8.99,8.99,8.98,8.99,51400.0,5.7753,5.7753,5.7688,5.7753,51400.0
2013-11-21 15:40:00,8.99,8.99,8.98,8.99,139400.0,5.7753,5.7753,5.7688,5.7753,139400.0
2013-11-21 15:50:00,8.98,8.99,8.97,8.98,715800.0,5.7688,5.7753,5.7624,5.7688,715800.0
2013-11-22 09:30:00,8.98,8.99,8.93,8.97,245100.0,5.7688,5.7753,5.7367,5.7624,245100.0
2013-11-22 09:40:00,8.97,8.98,8.96,8.98,51300.0,5.7624,5.7688,5.756,5.7688,51300.0
2013-11-22 09:50:00,8.97,8.99,8.96,8.98,351700.0,5.7624,5.7753,5.756,5.7688,351700.0
2013-11-22 10:00:00,8.97,9.0,8.96,8.97,691700.0,5.7624,5.7817,5.756,5.7624,691700.0
2013-11-22 10:10:00,8.96,9.01,8.96,9.01,733100.0,5.756,5.7881,5.756,5.7881,733100.0
2013-11-22 10:20:00,9.01,9.01,9.0,9.01,90500.0,5.7881,5.7881,5.7817,5.7881,90500.0
2013-11-22 10:30:00,9.01,9.03,9.0,9.01,656900.0,5.7881,5.801,5.7817,5.7881,656900.0
2013-11-22 10:40:00,9.01,9.04,9.0,9.04,368300.0,5.7881,5.8074,5.7817,5.8074,368300.0
2013-11-22 10:50:00,9.04,9.05,9.04,9.05,225500.0,5.8074,5.8138,5.8074,5.8138,225500.0
2013-11-22 11:00:00,9.05,9.06,9.04,9.05,295100.0,5.8138,5.8202,5.8074,5.8138,295100.0
2013-11-22 11:10:00,9.05,9.05,9.03,9.05,190000.0,5.8138,5.8138,5.801,5.8138,190000.0
2013-11-22 11:20:00,9.05,9.05,9.04,9.04,62900.0,5.8138,5.8138,5.8074,5.8074,62900.0
2013-11-22 11:30:00,9.04,9.05,9.04,9.04,51800.0,5.8074,5.8138,5.8074,5.8074,51800.0
2013-11-22 11:40:00,9.05,9.05,9.04,9.05,26800.0,5.8138,5.8138,5.8074,5.8138,26800.0
2013-11-22 11:50:00,9.04,9.06,9.04,9.04,146300.0,5.8074,5.8202,5.8074,5.8074,146300.0
2013-11-22 12:00:00,9.04,9.05,9.04,9.04,56500.0,5.8074,5.8138,5.8074,5.8074,56500.0
2013-11-22 12:10:00,9.05,9.06,9.05,9.05,73500.0,5.8138,5.8202,5.8138,5.8138,73500.0
2013-11-22 12:20:00,9.06,9.06,9.05,9.06,64300.0,5.8202,5.8202,5.8138,5.8202,64300.0
2013-11-22 12:30:00,9.05,9.06,9.05,9.06,59500.0,5.8138,5.8202,5.8138,5.8202,59500.0
2013-11-22 12:40:00,9.05,9.06,9.05,9.06,25300.0,5.8138,5.8202,5.8138,5.8202,25300.0
2013-11-22 12:50:00,9.05,9.06,9.05,9.05,21400.0,5.8138,5.8202,5.8138,5.8138,21400.0
2013-11-22 13:00:00,9.05,9.07,9.05,9.07,90700.0,5.8138,5.8266,5.8138,5.8266,90700.0
2013-11-22 13:10:00,9.07,9.07,9.06,9.06,14300.0,5.8266,5.8266,5.8202,5.8202,14300.0
2013-11-22 13:20:00,9.07,9.07,9.06,9.07,44500.0,5.8266,5.8266,5.8202,5.8266,44500.0
2013-11-22 13:30:00,9.07,9.07,9.06,9.07,44000.0,5.8266,5.8266,5.8202,5.8266,44000.0
2013-11-22 13:40:00,9.07,9.08,9.06,9.08,229600.0,5.8266,5.8331,5.8202,5.8331,229600.0
2013-11-22 13:50:00,9.08,9.08,9.07,9.08,53400.0,5.8331,5.8331,5.8266,5.8331,53400.0
2013-11-22 14:00:00,9.08,9.09,9.07,9.09,98900.0,5.8331,5.8395,5.8266,5.8395,98900.0
2013-11-22 14:10:00,9.09,9.09,9.08,9.09,47800.0,5.8395,5.8395,5.8331,5.8395,47800.0
2013-11-22 14:20:00,9.08,9.11,9.08,9.11,229800.0,5.8331,5.8523,5.8331,5.8523,229800.0
2013-11-22 14:30:00,9.11,9.11,9.1,9.11,45800.0,5.8523,5.8523,5.8459,5.8523,45800.0
2013-11-22 14:40:00,9.11,9.11,9.1,9.11,77600.0,5.8523,5.8523,5.8459,5.8523,77600.0
2013-11-22 14:50:00,9.11,9.12,9.1,9.1,266400.0,5.8523,5.8588,5.8459,5.8459,266400.0
2013-11-22 15:00:00,9.11,9.12,9.1,9.12,345000.0,5.8523,5.8588,5.8459,5.8588,345000.0
2013-11-22 15:10:00,9.11,9.12,9.1,9.11,237200.0,5.8523,5.8588,5.8459,5.8523,237200.0
2013-11-22 15:20:00,9.11,9.11,9.1,9.11,240000.0,5.8523,5.8523,5.8459,5.8523,240000.0
2013-11-22 15:30:00,9.1,9.12,9.1,9.12,367400.0,5.8459,5.8588,5.8459,5.8588,367400.0
2013-11-22 15:40:00,9.12,9.12,9.11,9.12,158800.0,5.8588,5.8588,5.8523,5.8588,158800.0
2013-11-22 15:50:00,9.12,9.14,9.12,9.14,1000600.0,5.8588,5.8716,5.8588,5.8716,1000600.0
2013-11-25 09:30:00,9.17,9.18,9.12,9.18,393600.0,5.8909,5.8973,5.8588,5.8973,393600.0
2013-11-25 09:40:00,9.18,9.23,9.17,9.19,349700.0,5.8973,5.9294,5.8909,5.9037,349700.0
2013-11-25 09:50:00,9.19,9.2,9.17,9.17,344700.0,5.9037,5.9102,5.8909,5.8909,344700.0
2013-11-25 10:00:00,9.18,9.19,9.16,9.17,175900.0,5.8973,5.9037,5.8845,5.8909,175900.0
2013-11-25 10:10:00,9.18,9.18,9.16,9.17,197500.0,5.8973,5.8973,5.8845,5.8909,197500.0
2013-11-25 10:20:00,9.17,9.17,9.16,9.17,36300.0,5.8909,5.8909,5.8845,5.8909,36300.0
2013-11-25 10:30:00,9.17,9.18,9.16,9.17,186800.0,5.8909,5.8973,5.8845,5.8909,186800.0
2013-11-25 10:40:00,9.18,9.2,9.17,9.2,347900.0,5.8973,5.9102,5.8909,5.9102,347900.0
2013-11-25 10:50:00,9.2,9.2,9.19,9.19,105000.0,5.9102,5.9102,5.9037,5.9037,105000.0
2013-11-25 11:00:00,9.2,9.2,9.17,9.18,208300.0,5.9102,5.9102,5.8909,5.8973,208300.0
2013-11-25 11:10:00,9.17,9.19,9.17,9.19,62700.0,5.8909,5.9037,5.8909,5.9037,62700.0
2013-11-25 11:20:00,9.19,9.2,9.18,9.2,319700.0,5.9037,5.9102,5.8973,5.9102,319700.0
2013-11-25 11:30:00,9.2,9.2,9.19,9.2,15300.0,5.9102,5.9102,5.9037,5.9102,15300.0
2013-11-25 11:40:00,9.2,9.21,9.19,9.21,69700.0,5.9102,5.9166,5.9037,5.9166,69700.0
2013-11-25 11:50:00,9.21,9.22,9.21,9.22,51200.0,5.9166,5.923,5.9166,5.923,51200.0
2013-11-25 12:00:00,9.22,9.23,9.21,9.22,159400.0,5.923,5.9294,5.9166,5.923,159400.0
2013-11-25 12:10:00,9.23,9.23,9.22,9.22,27300.0,5.9294,5.9294,5.923,5.923,27300.0
2013-11-25 12:20:00,9.22,9.23,9.21,9.22,226000.0,5.923,5.9294,5.9166,5.923,226000.0
2013-11-25 12:30:00,9.23,9.23,9.22,9.23,80000.0,5.9294,5.9294,5.923,5.9294,80000.0
2013-11-25 12:40:00,9.23,9.23,9.22,9.22,65900.0,5.9294,5.9294,5.923,5.923,65900.0
2013-11-25 12:50:00,9.23,9.23,9.22,9.22,24400.0,5.9294,5.9294,5.923,5.923,24400.0
2013-11-25 13:00:00,9.23,9.23,9.22,9.22,32200.0,5.9294,5.9294,5.923,5.923,32200.0
2013-11-25 13:10:00,9.23,9.23,9.22,9.23,25300.0,5.9294,5.9294,5.923,5.9294,25300.0
2013-11-25 13:20:00,9.23,9.24,9.22,9.24,89500.0,5.9294,5.9359,5.923,5.9359,89500.0
2013-11-25 13:30:00,9.24,9.24,9.22,9.22,145800.0,5.9359,5.9359,5.923,5.923,145800.0
2013-11-25 13:40:00,9.22,9.23,9.22,9.22,30200.0,5.923,5.9294,5.923,5.923,30200.0
2013-11-25 13:50:00,9.23,9.23,9.22,9.22,53100.0,5.9294,5.9294,5.923,5.923,53100.0
2013-11-25 14:00:00,9.23,9.24,9.22,9.22,165000.0,5.9294,5.9359,5.923,5.923,165000.0
2013-11-25 14:10:00,9.22,9.23,9.21,9.21,99500.0,5.923,5.9294,5.9166,5.9166,99500.0
2013-11-25 14:20:00,9.22,9.22,9.2,9.21,68100.0,5.923,5.923,5.9102,5.9166,68100.0
2013-11-25 14:30:00,9.2,9.21,9.2,9.21,48300.0,5.9102,5.9166,5.9102,5.9166,48300.0
2013-11-25 14:40:00,9.21,9.21,9.2,9.2,30100.0,5.9166,5.9166,5.9102,5.9102,30100.0
2013-11-25 14:50:00,9.21,9.21,9.2,9.21,72100.0,5.9166,5.9166,5.9102,5.9166,72100.0
2013-11-25 15:00:00,9.21,9.21,9.17,9.18,334100.0,5.9166,5.9166,5.8909,5.8973,334100.0
2013-11-25 15:10:00,9.17,9.18,9.15,9.15,205800.0,5.8909,5.8973,5.878,5.878,205800.0
2013-11-25 15:20:00,9.16,9.16,9.14,9.15,113800.0,5.8845,5.8845,5.8716,5.878,113800.0
2013-11-25 15:30:00,9.14,9.15,9.12,9.14,224900.0,5.8716,5.878,5.8588,5.8716,224900.0
2013-11-25 15:40:00,9.13,9.14,9.13,9.13,93400.0,5.8652,5.8716,5.8652,5.8652,93400.0
2013-11-25 15:50:00,9.14,9.16,9.13,9.16,546800.0,5.8716,5.8845,5.8652,5.8845,546800.0
2013-11-26 09:30:00,9.15,9.18,9.12,9.13,335200.0,5.878,5.8973,5.8588,5.8652,335200.0
2013-11-26 09:40:00,9.13,9.14,9.12,9.13,465800.0,5.8652,5.8716,5.8588,5.8652,465800.0
2013-11-26 09:50:00,9.13,9.16,9.13,9.16,159800.0,5.8652,5.8845,5.8652,5.8845,159800.0
2013-11-26 10:00:00,9.16,9.17,9.12,9.13,302500.0,5.8845,5.8909,5.8588,5.8652,302500.0
2013-11-26 10:10:00,9.14,9.16,9.14,9.16,72700.0,5.8716,5.8845,5.8716,5.8845,72700.0
2013-11-26 10:20:00,9.15,9.18,9.15,9.17,144700.0,5.878,5.8973,5.878,5.8909,144700.0
2013-11-26 10:30:00,9.16,9.17,9.15,9.16,38500.0,5.8845,5.8909,5.878,5.8845,38500.0
2013-11-26 10:40:00,9.15,9.17,9.15,9.16,49000.0,5.878,5.8909,5.878,5.8845,49000.0
2013-11-26 10:50:00,9.16,9.16,9.14,9.14,43900.0,5.8845,5.8845,5.8716,5.8716,43900.0
2013-11-26 11:00:00,9.14,9.15,9.13,9.13,142100.0,5.8716,5.878,5.8652,5.8652,142100.0
2013-11-26 11:10:00,9.14,9.14,9.13,9.13,13600.0,5.8716,5.8716,5.8652,5.8652,13600.0
2013-11-26 11:20:00,9.13,9.14,9.12,9.12,73000.0,5.8652,5.8716,5.8588,5.8588,73000.0
2013-11-26 11:30:00,9.12,9.14,9.12,9.13,75900.0,5.8588,5.8716,5.8588,5.8652,75900.0
2013-11-26 11:40:00,9.13,9.14,9.13,9.13,27700.0,5.8652,5.8716,5.8652,5.8652,27700.0
2013-11-26 11:50:00,9.13,9.14,9.13,9.13,39500.0,5.8652,5.8716,5.8652,5.8652,39500.0
2013-11-26 12:00:00,9.14,9.14,9.12,9.14,157800.0,5.8716,5.8716,5.8588,5.8716,157800.0
2013-11-26 12:10:00,9.14,9.15,9.13,9.14,48300.0,5.8716,5.878,5.8652,5.8716,48300.0
2013-11-26 12:20:00,9.15,9.15,9.14,9.15,19300.0,5.878,5.878,5.8716,5.878,19300.0
2013-11-26 12:30:00,9.14,9.15,9.14,9.14,29500.0,5.8716,5.878,5.8716,5.8716,29500.0
2013-11-26 12:40:00,9.14,9.15,9.14,9.15,14100.0,5.8716,5.878,5.8716,5.878,14100.0
2013-11-26 12:50:00,9.15,9.15,9.12,9.13,204500.0,5.878,5.878,5.8588,5.8652,204500.0
2013-11-26 13:00:00,9.13,9.13,9.12,9.12,16100.0,5.8652,5.8652,5.8588,5.8588,16100.0
2013-11-26 13:10:00,9.12,9.13,9.12,9.13,69100.0,5.8588,5.8652,5.8588,5.8652,69100.0
2013-11-26 13:20:00,9.13,9.13,9.12,9.13,17400.0,5.8652,5.8652,5.8588,5.8652,17400.0
2013-11-26 13:30:00,9.13,9.13,9.12,9.13,26100.0,5.8652,5.8652,5.8588,5.8652,26100.0
2013-11-26 13:40:00,9.13,9.13,9.12,9.13,49600.0,5.8652,5.8652,5.8588,5.8652,49600.0
2013-11-26 13:50:00,9.13,9.13,9.12,9.13,20200.0,5.8652,5.8652,5.8588,5.8652,20200.0
2013-11-26 14:00:00,9.13,9.13,9.12,9.13,23200.0,5.8652,5.8652,5.8588,5.8652,23200.0
2013-11-26 14:10:00,9.13,9.13,9.11,9.12,136200.0,5.8652,5.8652,5.8523,5.8588,136200.0
2013-11-26 14:20:00,9.12,9.12,9.11,9.12,45100.0,5.8588,5.8588,5.8523,5.8588,45100.0
2013-11-26 14:30:00,9.12,9.14,9.11,9.14,131200.0,5.8588,5.8716,5.8523,5.8716,131200.0
2013-11-26 14:40:00,9.14,9.14,9.13,9.14,36700.0,5.8716,5.8716,5.8652,5.8716,36700.0
2013-11-26 14:50:00,9.14,9.14,9.13,9.13,69800.0,5.8716,5.8716,5.8652,5.8652,69800.0
2013-11-26 15:00:00,9.14,9.15,9.13,9.15,70500.0,5.8716,5.878,5.8652,5.878,70500.0
2013-11-26 15:10:00,9.15,9.16,9.14,9.14,277200.0,5.878,5.8845,5.8716,5.8716,277200.0
2013-11-26 15:20:00,9.15,9.15,9.14,9.15,77400.0,5.878,5.878,5.8716,5.878,77400.0
2013-11-26 15:30:00,9.14,9.15,9.14,9.15,85500.0,5.8716,5.878,5.8716,5.878,85500.0
2013-11-26 15:40:00,9.15,9.15,9.14,9.14,127800.0,5.878,5.878,5.8716,5.8716,127800.0
2013-11-26 15:50:00,9.14,9.15,9.13,9.14,575200.0,5.8716,5.878,5.8652,5.8716,575200.0
2013-11-27 09:30:00,9.14,9.16,9.12,9.14,263400.0,5.8716,5.8845,5.8588,5.8716,263400.0
2013-11-27 09:40:00,9.14,9.15,9.11,9.15,171200.0,5.8716,5.878,5.8523,5.878,171200.0
2013-11-27 09:50:00,9.16,9.17,9.14,9.14,153000.0,5.8845,5.8909,5.8716,5.8716,153000.0
2013-11-27 10:00:00,9.15,9.16,9.13,9.14,174400.0,5.878,5.8845,5.8652,5.8716,174400.0
2013-11-27 10:10:00,9.14,9.16,9.12,9.15,785000.0,5.8716,5.8845,5.8588,5.878,785000.0
2013-11-27 10:20:00,9.14,9.15,9.11,9.14,317200.0,5.8716,5.878,5.8523,5.8716,317200.0
2013-11-27 10:30:00,9.15,9.2,9.15,9.2,242700.0,5.878,5.9102,5.878,5.9102,242700.0
2013-11-27 10:40:00,9.2,9.21,9.2,9.21,102700.0,5.9102,5.9166,5.9102,5.9166,102700.0
2013-11-27 10:50:00,9.21,9.23,9.2,9.21,168300.0,5.9166,5.9294,5.9102,5.9166,168300.0
2013-11-27 11:00:00,9.21,9.22,9.18,9.19,314000.0,5.9166,5.923,5.8973,5.9037,314000.0
2013-11-27 11:10:00,9.19,9.2,9.18,9.2,92800.0,5.9037,5.9102,5.8973,5.9102,92800.0
2013-11-27 11:20:00,9.2,9.22,9.2,9.22,119500.0,5.9102,5.923,5.9102,5.923,119500.0
2013-11-27 11:30:00,9.22,9.23,9.17,9.21,525800.0,5.923,5.9294,5.8909,5.9166,525800.0
2013-11-27 11:40:00,9.21,9.22,9.2,9.21,84800.0,5.9166,5.923,5.9102,5.9166,84800.0
2013-11-27 11:50:00,9.22,9.22,9.19,9.19,299600.0,5.923,5.923,5.9037,5.9037,299600.0
2013-11-27 12:00:00,9.2,9.22,9.19,9.21,363500.0,5.9102,5.923,5.9037,5.9166,363500.0
2013-11-27 12:10:00,9.21,9.22,9.21,9.22,64200.0,5.9166,5.923,5.9166,5.923,64200.0
2013-11-27 12:20:00,9.21,9.22,9.18,9.19,267900.0,5.9166,5.923,5.8973,5.9037,267900.0
2013-11-27 12:30:00,9.19,9.2,9.19,9.2,62000.0,5.9037,5.9102,5.9037,5.9102,62000.0
2013-11-27 12:40:00,9.2,9.2,9.2,9.2,53000.0,5.9102,5.9102,5.9102,5.9102,53000.0
2013-11-27 12:50:00,9.2,9.2,9.18,9.19,239300.0,5.9102,5.9102,5.8973,5.9037,239300.0
2013-11-27 13:00:00,9.19,9.19,9.17,9.18,514100.0,5.9037,5.9037,5.8909,5.8973,514100.0
2013-11-27 13:10:00,9.18,9.18,9.13,9.17,788800.0,5.8973,5.8973,5.8652,5.8909,788800.0
2013-11-27 13:20:00,9.17,9.2,9.17,9.19,270200.0,5.8909,5.9102,5.8909,5.9037,270200.0
2013-11-27 13:30:00,9.19,9.19,9.18,9.19,47600.0,5.9037,5.9037,5.8973,5.9037,47600.0
2013-11-27 13:40:00,9.19,9.2,9.18,9.19,168800.0,5.9037,5.9102,5.8973,5.9037,168800.0
2013-11-27 13:50:00,9.19,9.19,9.18,9.19,57300.0,5.9037,5.9037,5.8973,5.9037,57300.0
2013-11-27 14:00:00,9.19,9.2,9.19,9.2,120400.0,5.9037,5.9102,5.9037,5.9102,120400.0
2013-11-27 14:10:00,9.2,9.2,9.19,9.2,99700.0,5.9102,5.9102,5.9037,5.9102,99700.0
2013-11-27 14:20:00,9.2,9.21,9.19,9.2,136100.0,5.9102,5.9166,5.9037,5.9102,136100.0
2013-11-27 14:30:00,9.2,9.21,9.2,9.21,85500.0,5.9102,5.9166,5.9102,5.9166,85500.0
2013-11-27 14:40:00,9.21,9.22,9.2,9.22,96700.0,5.9166,5.923,5.9102,5.923,96700.0
2013-11-27 14:50:00,9.22,9.22,9.21,9.22,71600.0,5.923,5.923,5.9166,5.923,71600.0
2013-11-27 15:00:00,9.22,9.23,9.21,9.22,133700.0,5.923,5.9294,5.9166,5.923,133700.0
2013-11-27 15:10:00,9.22,9.25,9.22,9.22,629500.0,5.923,5.9423,5.923,5.923,629500.0
2013-11-27 15:20:00,9.22,9.23,9.22,9.22,105500.0,5.923,5.9294,5.923,5.923,105500.0
2013-11-27 15:30:00,9.23,9.23,9.22,9.23,134700.0,5.9294,5.9294,5.923,5.9294,134700.0
2013-11-27 15:40:00,9.23,9.23,9.22,9.22,191500.0,5.9294,5.9294,5.923,5.923,191500.0
2013-11-27 15:50:00,9.22,9.24,9.22,9.24,798600.0,5.923,5.9359,5.923,5.9359,798600.0
2013-11-29 09:30:00,9.2,9.24,9.12,9.15,482700.0,5.9102,5.9359,5.8588,5.878,482700.0
2013-11-29 09:40:00,9.15,9.21,9.14,9.21,236800.0,5.878,5.9166,5.8716,5.9166,236800.0
2013-11-29 09:50:00,9.21,9.21,9.19,9.21,141700.0,5.9166,5.9166,5.9037,5.9166,141700.0
2013-11-29 10:00:00,9.21,9.22,9.19,9.2,250700.0,5.9166,5.923,5.9037,5.9102,250700.0
2013-11-29 10:10:00,9.21,9.24,9.21,9.23,218400.0,5.9166,5.9359,5.9166,5.9294,218400.0
2013-11-29 10:20:00,9.22,9.23,9.21,9.22,63100.0,5.923,5.9294,5.9166,5.923,63100.0
2013-11-29 10:30:00,9.21,9.22,9.2,9.2,55200.0,5.9166,5.923,5.9102,5.9102,55200.0
2013-11-29 10:40:00,9.21,9.21,9.2,9.21,125900.0,5.9166,5.9166,5.9102,5.9166,125900.0
2013-11-29 10:50:00,9.21,9.21,9.2,9.2,76400.0,5.9166,5.9166,5.9102,5.9102,76400.0
2013-11-29 11:00:00,9.21,9.21,9.18,9.19,153800.0,5.9166,5.9166,5.8973,5.9037,153800.0
2013-11-29 11:10:00,9.19,9.21,9.19,9.21,92300.0,5.9037,5.9166,5.9037,5.9166,92300.0
2013-11-29 11:20:00,9.21,9.21,9.2,9.21,78200.0,5.9166,5.9166,5.9102,5.9166,78200.0
2013-11-29 11:30:00,9.21,9.21,9.2,9.2,36500.0,5.9166,5.9166,5.9102,5.9102,36500.0
2013-11-29 11:40:00,9.21,9.21,9.19,9.2,87600.0,5.9166,5.9166,5.9037,5.9102,87600.0
2013-11-29 11:50:00,9.19,9.2,9.19,9.2,22000.0,5.9037,5.9102,5.9037,5.9102,22000.0
2013-11-29 12:00:00,9.19,9.2,9.17,9.18,115100.0,5.9037,5.9102,5.8909,5.8973,115100.0
2013-11-29 12:10:00,9.17,9.19,9.17,9.19,120500.0,5.8909,5.9037,5.8909,5.9037,120500.0
2013-11-29 12:20:00,9.19,9.19,9.18,9.19,36600.0,5.9037,5.9037,5.8973,5.9037,36600.0
2013-11-29 12:30:00,9.19,9.19,9.18,9.19,31500.0,5.9037,5.9037,5.8973,5.9037,31500.0
2013-11-29 12:40:00,9.19,9.19,9.15,9.16,340200.0,5.9037,5.9037,5.878,5.8845,340200.0
2013-11-29 12:50:00,9.16,9.18,9.15,9.17,312300.0,5.8845,5.8973,5.878,5.8909,312300.0
2013-12-02 09:30:00,9.17,9.25,9.17,9.24,267600.0,5.8909,5.9423,5.8909,5.9359,267600.0
2013-12-02 09:40:00,9.24,9.24,9.2,9.2,236400.0,5.9359,5.9359,5.9102,5.9102,236400.0
2013-12-02 09:50:00,9.21,9.24,9.2,9.23,482300.0,5.9166,5.9359,5.9102,5.9294,482300.0
2013-12-02 10:00:00,9.23,9.25,9.21,9.23,307800.0,5.9294,5.9423,5.9166,5.9294,307800.0
2013-12-02 10:10:00,9.24,9.25,9.23,9.25,135200.0,5.9359,5.9423,5.9294,5.9423,135200.0
2013-12-02 10:20:00,9.25,9.25,9.23,9.23,301400.0,5.9423,5.9423,5.9294,5.9294,301400.0
2013-12-02 10:30:00,9.23,9.24,9.22,9.22,248900.0,5.9294,5.9359,5.923,5.923,248900.0
2013-12-02 10:40:00,9.22,9.24,9.22,9.24,120600.0,5.923,5.9359,5.923,5.9359,120600.0
2013-12-02 10:50:00,9.24,9.25,9.22,9.24,292700.0,5.9359,5.9423,5.923,5.9359,292700.0
2013-12-02 11:00:00,9.24,9.25,9.24,9.25,56800.0,5.9359,5.9423,5.9359,5.9423,56800.0
2013-12-02 11:10:00,9.25,9.25,9.23,9.24,169800.0,5.9423,5.9423,5.9294,5.9359,169800.0
2013-12-02 11:20:00,9.24,9.25,9.23,9.24,172900.0,5.9359,5.9423,5.9294,5.9359,172900.0
2013-12-02 11:30:00,9.24,9.25,9.24,9.25,190700.0,5.9359,5.9423,5.9359,5.9423,190700.0
2013-12-02 11:40:00,9.25,9.25,9.24,9.25,68200.0,5.9423,5.9423,5.9359,5.9423,68200.0
2013-12-02 11:50:00,9.25,9.26,9.24,9.26,148100.0,5.9423,5.9487,5.9359,5.9487,148100.0
2013-12-02 12:00:00,9.26,9.27,9.25,9.26,150600.0,5.9487,5.9551,5.9423,5.9487,150600.0
2013-12-02 12:10:00,9.26,9.27,9.25,9.27,68000.0,5.9487,5.9551,5.9423,5.9551,68000.0
2013-12-02 12:20:00,9.27,9.27,9.23,9.23,645400.0,5.9551,5.9551,5.9294,5.9294,645400.0
2013-12-02 12:30:00,9.23,9.24,9.23,9.24,120800.0,5.9294,5.9359,5.9294,5.9359,120800.0
2013-12-02 12:40:00,9.23,9.24,9.23,9.24,30200.0,5.9294,5.9359,5.9294,5.9359,30200.0
2013-12-02 12:50:00,9.24,9.24,9.23,9.24,24200.0,5.9359,5.9359,5.9294,5.9359,24200.0
2013-12-02 13:00:00,9.24,9.24,9.23,9.23,56300.0,5.9359,5.9359,5.9294,5.9294,56300.0
2013-12-02 13:10:00,9.23,9.24,9.21,9.23,375200.0,5.9294,5.9359,5.9166,5.9294,375200.0
2013-12-02 13:20:00,9.23,9.23,9.22,9.23,22400.0,5.9294,5.9294,5.923,5.9294,22400.0
2013-12-02 13:30:00,9.23,9.23,9.19,9.2,229500.0,5.9294,5.9294,5.9037,5.9102,229500.0
2013-12-02 13:40:00,9.19,9.2,9.18,9.18,50000.0,5.9037,5.9102,5.8973,5.8973,50000.0
2013-12-02 13:50:00,9.18,9.19,9.17,9.18,83600.0,5.8973,5.9037,5.8909,5.8973,83600.0
2013-12-02 14:00:00,9.18,9.19,9.17,9.17,248300.0,5.8973,5.9037,5.8909,5.8909,248300.0
2013-12-02 14:10:00,9.17,9.17,9.15,9.16,92900.0,5.8909,5.8909,5.878,5.8845,92900.0
2013-12-02 14:20:00,9.16,9.17,9.16,9.17,48700.0,5.8845,5.8909,5.8845,5.8909,48700.0
2013-12-02 14:30:00,9.17,9.18,9.16,9.18,78100.0,5.8909,5.8973,5.8845,5.8973,78100.0
2013-12-02 14:40:00,9.18,9.18,9.16,9.17,138800.0,5.8973,5.8973,5.8845,5.8909,138800.0
2013-12-02 14:50:00,9.17,9.18,9.16,9.18,63500.0,5.8909,5.8973,5.8845,5.8973,63500.0
2013-12-02 15:00:00,9.18,9.18,9.17,9.17,53900.0,5.8973,5.8973,5.8909,5.8909,53900.0
2013-12-02 15:10:00,9.17,9.18,9.15,9.16,135800.0,5.8909,5.8973,5.878,5.8845,135800.0
2013-12-02 15:20:00,9.16,9.16,9.14,9.14,95600.0,5.8845,5.8845,5.8716,5.8716,95600.0
2013-12-02 15:30:00,9.14,9.14,9.12,9.12,247100.0,5.8716,5.8716,5.8588,5.8588,247100.0
2013-12-02 15:40:00,9.13,9.14,9.12,9.13,254700.0,5.8652,5.8716,5.8588,5.8652,254700.0
2013-12-02 15:50:00,9.13,9.13,9.1,9.11,626000.0,5.8652,5.8652,5.8459,5.8523,626000.0
2013-12-03 09:30:00,9.1,9.13,9.06,9.12,228400.0,5.8459,5.8652,5.8202,5.8588,228400.0
2013-12-03 09:40:00,9.12,9.13,9.09,9.1,830800.0,5.8588,5.8652,5.8395,5.8459,830800.0
2013-12-03 09:50:00,9.11,9.12,9.09,9.09,1123200.0,5.8523,5.8588,5.8395,5.8395,1123200.0
2013-12-03 10:00:00,9.1,9.12,9.08,9.1,438800.0,5.8459,5.8588,5.8331,5.8459,438800.0
2013-12-03 10:10:00,9.09,9.11,9.06,9.07,305300.0,5.8395,5.8523,5.8202,5.8266,305300.0
2013-12-03 10:20:00,9.08,9.09,9.06,9.06,503100.0,5.8331,5.8395,5.8202,5.8202,503100.0
2013-12-03 10:30:00,9.06,9.07,9.05,9.05,65000.0,5.8202,5.8266,5.8138,5.8138,65000.0
2013-12-03 10:40:00,9.05,9.07,9.05,9.05,171500.0,5.8138,5.8266,5.8138,5.8138,171500.0
2013-12-03 10:50:00,9.05,9.07,9.05,9.05,235700.0,5.8138,5.8266,5.8138,5.8138,235700.0
2013-12-03 11:00:00,9.05,9.05,9.04,9.04,200100.0,5.8138,5.8138,5.8074,5.8074,200100.0
2013-12-03 11:10:00,9.04,9.06,9.04,9.05,177400.0,5.8074,5.8202,5.8074,5.8138,177400.0
2013-12-03 11:20:00,9.05,9.06,9.02,9.02,268300.0,5.8138,5.8202,5.7945,5.7945,268300.0
2013-12-03 11:30:00,9.02,9.04,9.01,9.04,183600.0,5.7945,5.8074,5.7881,5.8074,183600.0
2013-12-03 11:40:00,9.04,9.04,9.02,9.04,293000.0,5.8074,5.8074,5.7945,5.8074,293000.0
2013-12-03 11:50:00,9.04,9.04,9.03,9.04,111000.0,5.8074,5.8074,5.801,5.8074,111000.0
2013-12-03 12:00:00,9.04,9.06,9.03,9.05,247100.0,5.8074,5.8202,5.801,5.8138,247100.0
2013-12-03 12:10:00,9.05,9.06,9.05,9.05,78600.0,5.8138,5.8202,5.8138,5.8138,78600.0
2013-12-03 12:20:00,9.06,9.06,9.05,9.05,223200.0,5.8202,5.8202,5.8138,5.8138,223200.0
2013-12-03 12:30:00,9.06,9.06,9.02,9.03,604500.0,5.8202,5.8202,5.7945,5.801,604500.0
2013-12-03 12:40:00,9.03,9.03,9.0,9.0,104600.0,5.801,5.801,5.7817,5.7817,104600.0
2013-12-03 12:50:00,9.0,9.02,9.0,9.01,200500.0,5.7817,5.7945,5.7817,5.7881,200500.0
2013-12-03 13:00:00,9.02,9.02,8.96,8.97,623100.0,5.7945,5.7945,5.756,5.7624,623100.0
2013-12-03 13:10:00,8.97,8.97,8.95,8.96,369900.0,5.7624,5.7624,5.7496,5.756,369900.0
2013-12-03 13:20:00,8.96,8.97,8.95,8.95,378600.0,5.756,5.7624,5.7496,5.7496,378600.0
2013-12-03 13:30:00,8.95,8.96,8.93,8.94,132600.0,5.7496,5.756,5.7367,5.7431,132600.0
2013-12-03 13:40:00,8.93,8.95,8.93,8.95,232800.0,5.7367,5.7496,5.7367,5.7496,232800.0
2013-12-03 13:50:00,8.95,8.95,8.94,8.95,206000.0,5.7496,5.7496,5.7431,5.7496,206000.0
2013-12-03 14:00:00,8.95,8.95,8.93,8.95,139200.0,5.7496,5.7496,5.7367,5.7496,139200.0
2013-12-03 14:10:00,8.95,8.95,8.93,8.94,152000.0,5.7496,5.7496,5.7367,5.7431,152000.0
2013-12-03 14:20:00,8.94,8.96,8.93,8.96,68900.0,5.7431,5.756,5.7367,5.756,68900.0
2013-12-03 14:30:00,8.96,8.98,8.95,8.97,160300.0,5.756,5.7688,5.7496,5.7624,160300.0
2013-12-03 14:40:00,8.97,8.98,8.97,8.97,50900.0,5.7624,5.7688,5.7624,5.7624,50900.0
2013-12-03 14:50:00,8.97,8.98,8.97,8.97,111900.0,5.7624,5.7688,5.7624,5.7624,111900.0
2013-12-03 15:00:00,8.97,8.98,8.94,8.94,374100.0,5.7624,5.7688,5.7431,5.7431,374100.0
2013-12-03 15:10:00,8.94,8.95,8.92,8.95,432500.0,5.7431,5.7496,5.7303,5.7496,432500.0
2013-12-03 15:20:00,8.95,8.95,8.94,8.94,125900.0,5.7496,5.7496,5.7431,5.7431,125900.0
2013-12-03 15:30:00,8.95,8.98,8.94,8.98,298000.0,5.7496,5.7688,5.7431,5.7688,298000.0
2013-12-03 15:40:00,8.98,8.99,8.97,8.97,263400.0,5.7688,5.7753,5.7624,5.7624,263400.0
2013-12-03 15:50:00,8.98,9.01,8.98,9.01,937000.0,5.7688,5.7881,5.7688,5.7881,937000.0
2013-12-04 09:30:00,8.96,9.05,8.93,9.05,388500.0,5.756,5.8138,5.7367,5.8138,388500.0
2013-12-04 09:40:00,9.05,9.05,9.02,9.03,349200.0,5.8138,5.8138,5.7945,5.801,349200.0
2013-12-04 09:50:00,9.03,9.04,9.01,9.04,170900.0,5.801,5.8074,5.7881,5.8074,170900.0
2013-12-04 10:00:00,9.04,9.07,9.04,9.05,369900.0,5.8074,5.8266,5.8074,5.8138,369900.0
2013-12-04 10:10:00,9.06,9.09,9.05,9.08,252500.0,5.8202,5.8395,5.8138,5.8331,252500.0
2013-12-04 10:20:00,9.08,9.1,9.07,9.07,130000.0,5.8331,5.8459,5.8266,5.8266,130000.0
2013-12-04 10:30:00,9.07,9.08,9.05,9.07,397300.0,5.8266,5.8331,5.8138,5.8266,397300.0
2013-12-04 10:40:00,9.07,9.08,9.04,9.08,895200.0,5.8266,5.8331,5.8074,5.8331,895200.0
2013-12-04 10:50:00,9.08,9.1,9.08,9.1,95300.0,5.8331,5.8459,5.8331,5.8459,95300.0
2013-12-04 11:00:00,9.1,9.11,9.09,9.11,117400.0,5.8459,5.8523,5.8395,5.8523,117400.0
2013-12-04 11:10:00,9.11,9.11,9.09,9.09,98800.0,5.8523,5.8523,5.8395,5.8395,98800.0
2013-12-04 11:20:00,9.09,9.1,9.08,9.08,156500.0,5.8395,5.8459,5.8331,5.8331,156500.0
2013-12-04 11:30:00,9.08,9.09,9.08,9.09,32800.0,5.8331,5.8395,5.8331,5.8395,32800.0
2013-12-04 11:40:00,9.08,9.11,9.08,9.1,137700.0,5.8331,5.8523,5.8331,5.8459,137700.0
2013-12-04 11:50:00,9.1,9.11,9.09,9.11,43300.0,5.8459,5.8523,5.8395,5.8523,43300.0
2013-12-04 12:00:00,9.11,9.11,9.07,9.09,349300.0,5.8523,5.8523,5.8266,5.8395,349300.0
2013-12-04 12:10:00,9.09,9.09,9.04,9.05,361100.0,5.8395,5.8395,5.8074,5.8138,361100.0
2013-12-04 12:20:00,9.05,9.07,9.04,9.04,999900.0,5.8138,5.8266,5.8074,5.8074,999900.0
2013-12-04 12:30:00,9.04,9.07,9.04,9.07,691400.0,5.8074,5.8266,5.8074,5.8266,691400.0
2013-12-04 12:40:00,9.07,9.08,9.06,9.08,58300.0,5.8266,5.8331,5.8202,5.8331,58300.0
2013-12-04 12:50:00,9.08,9.08,9.07,9.07,31600.0,5.8331,5.8331,5.8266,5.8266,31600.0
2013-12-04 13:00:00,9.08,9.09,9.07,9.07,132200.0,5.8331,5.8395,5.8266,5.8266,132200.0
2013-12-04 13:10:00,9.07,9.07,9.04,9.04,98700.0,5.8266,5.8266,5.8074,5.8074,98700.0
2013-12-04 13:20:00,9.04,9.08,9.04,9.07,1186100.0,5.8074,5.8331,5.8074,5.8266,1186100.0
2013-12-04 13:30:00,9.06,9.1,9.05,9.08,1217100.0,5.8202,5.8459,5.8138,5.8331,1217100.0
2013-12-04 13:40:00,9.08,9.1,9.08,9.1,204000.0,5.8331,5.8459,5.8331,5.8459,204000.0
2013-12-04 13:50:00,9.1,9.1,9.08,9.08,76200.0,5.8459,5.8459,5.8331,5.8331,76200.0
2013-12-04 14:00:00,9.09,9.12,9.08,9.11,591400.0,5.8395,5.8588,5.8331,5.8523,591400.0
2013-12-04 14:10:00,9.11,9.13,9.1,9.13,280100.0,5.8523,5.8652,5.8459,5.8652,280100.0
2013-12-04 14:20:00,9.13,9.13,9.1,9.1,349000.0,5.8652,5.8652,5.8459,5.8459,349000.0
2013-12-04 14:30:00,9.11,9.12,9.1,9.12,222600.0,5.8523,5.8588,5.8459,5.8588,222600.0
2013-12-04 14:40:00,9.11,9.13,9.11,9.11,194500.0,5.8523,5.8652,5.8523,5.8523,194500.0
2013-12-04 14:50:00,9.12,9.14,9.11,9.13,246700.0,5.8588,5.8716,5.8523,5.8652,246700.0
2013-12-04 15:00:00,9.12,9.13,9.09,9.09,260000.0,5.8588,5.8652,5.8395,5.8395,260000.0
2013-12-04 15:10:00,9.09,9.11,9.08,9.11,307000.0,5.8395,5.8523,5.8331,5.8523,307000.0
2013-12-04 15:20:00,9.11,9.11,9.09,9.11,232300.0,5.8523,5.8523,5.8395,5.8523,232300.0
2013-12-04 15:30:00,9.11,9.13,9.1,9.13,314900.0,5.8523,5.8652,5.8459,5.8652,314900.0
2013-12-04 15:40:00,9.13,9.14,9.12,9.12,304000.0,5.8652,5.8716,5.8588,5.8588,304000.0
2013-12-04 15:50:00,9.12,9.13,9.11,9.13,674100.0,5.8588,5.8652,5.8523,5.8652,674100.0
2013-12-05 09:30:00,9.12,9.17,9.08,9.12,790000.0,5.8588,5.8909,5.8331,5.8588,790000.0
2013-12-05 09:40:00,9.12,9.14,9.1,9.12,529600.0,5.8588,5.8716,5.8459,5.8588,529600.0
2013-12-05 09:50:00,9.13,9.17,9.12,9.15,594200.0,5.8652,5.8909,5.8588,5.878,594200.0
2013-12-05 10:00:00,9.14,9.16,9.13,9.15,348000.0,5.8716,5.8845,5.8652,5.878,348000.0
2013-12-05 10:10:00,9.15,9.15,9.13,9.13,228400.0,5.878,5.878,5.8652,5.8652,228400.0
2013-12-05 10:20:00,9.13,9.13,9.09,9.1,555600.0,5.8652,5.8652,5.8395,5.8459,555600.0
2013-12-05 10:30:00,9.1,9.11,9.06,9.08,248000.0,5.8459,5.8523,5.8202,5.8331,248000.0
2013-12-05 10:40:00,9.08,9.08,9.04,9.06,296000.0,5.8331,5.8331,5.8074,5.8202,296000.0
2013-12-05 10:50:00,9.06,9.06,9.04,9.04,139000.0,5.8202,5.8202,5.8074,5.8074,139000.0
2013-12-05 11:00:00,9.04,9.05,9.03,9.03,164100.0,5.8074,5.8138,5.801,5.801,164100.0
2013-12-05 11:10:00,9.03,9.05,9.03,9.05,119900.0,5.801,5.8138,5.801,5.8138,119900.0
2013-12-05 11:20:00,9.05,9.06,9.03,9.03,180800.0,5.8138,5.8202,5.801,5.801,180800.0
2013-12-05 11:30:00,9.03,9.04,9.02,9.02,53400.0,5.801,5.8074,5.7945,5.7945,53400.0
2013-12-05 11:40:00,9.02,9.03,9.02,9.02,82100.0,5.7945,5.801,5.7945,5.7945,82100.0
2013-12-05 11:50:00,9.02,9.03,9.02,9.02,62300.0,5.7945,5.801,5.7945,5.7945,62300.0
2013-12-05 12:00:00,9.02,9.04,9.02,9.04,63000.0,5.7945,5.8074,5.7945,5.8074,63000.0
2013-12-05 12:10:00,9.03,9.05,9.03,9.04,63900.0,5.801,5.8138,5.801,5.8074,63900.0
2013-12-05 12:20:00,9.04,9.04,9.03,9.03,37900.0,5.8074,5.8074,5.801,5.801,37900.0
2013-12-05 12:30:00,9.03,9.04,9.01,9.02,122400.0,5.801,5.8074,5.7881,5.7945,122400.0
2013-12-05 12:40:00,9.03,9.04,9.02,9.04,77200.0,5.801,5.8074,5.7945,5.8074,77200.0
2013-12-05 12:50:00,9.04,9.04,9.03,9.04,32900.0,5.8074,5.8074,5.801,5.8074,32900.0
2013-12-05 13:00:00,9.04,9.04,9.03,9.04,17500.0,5.8074,5.8074,5.801,5.8074,17500.0
2013-12-05 13:10:00,9.04,9.04,9.03,9.03,55500.0,5.8074,5.8074,5.801,5.801,55500.0
2013-12-05 13:20:00,9.04,9.04,9.01,9.02,82600.0,5.8074,5.8074,5.7881,5.7945,82600.0
2013-12-05 13:30:00,9.02,9.03,9.01,9.03,67800.0,5.7945,5.801,5.7881,5.801,67800.0
2013-12-05 13:40:00,9.03,9.03,9.02,9.03,36100.0,5.801,5.801,5.7945,5.801,36100.0
2013-12-05 13:50:00,9.03,9.04,9.02,9.04,61400.0,5.801,5.8074,5.7945,5.8074,61400.0
2013-12-05 14:00:00,9.04,9.05,9.03,9.04,90800.0,5.8074,5.8138,5.801,5.8074,90800.0
2013-12-05 14:10:00,9.04,9.05,9.03,9.04,102500.0,5.8074,5.8138,5.801,5.8074,102500.0
2013-12-05 14:20:00,9.03,9.04,9.03,9.04,77900.0,5.801,5.8074,5.801,5.8074,77900.0
2013-12-05 14:30:00,9.05,9.05,9.04,9.05,31300.0,5.8138,5.8138,5.8074,5.8138,31300.0
2013-12-05 14:40:00,9.05,9.05,9.04,9.05,42700.0,5.8138,5.8138,5.8074,5.8138,42700.0
2013-12-05 14:50:00,9.05,9.05,9.03,9.04,232600.0,5.8138,5.8138,5.801,5.8074,232600.0
2013-12-05 15:00:00,9.04,9.05,9.04,9.04,61800.0,5.8074,5.8138,5.8074,5.8074,61800.0
2013-12-05 15:10:00,9.04,9.05,9.02,9.03,309600.0,5.8074,5.8138,5.7945,5.801,309600.0
2013-12-05 15:20:00,9.04,9.04,9.03,9.03,107400.0,5.8074,5.8074,5.801,5.801,107400.0
2013-12-05 15:30:00,9.03,9.05,9.03,9.05,163800.0,5.801,5.8138,5.801,5.8138,163800.0
2013-12-05 15:40:00,9.04,9.05,9.01,9.01,389700.0,5.8074,5.8138,5.7881,5.7881,389700.0
2013-12-05 15:50:00,9.01,9.03,9.0,9.02,814900.0,5.7881,5.801,5.7817,5.7945,814900.0
2013-12-06 09:30:00,9.12,9.19,9.1,9.14,406300.0,5.8588,5.9037,5.8459,5.8716,406300.0
2013-12-06 09:40:00,9.14,9.18,9.14,9.17,564300.0,5.8716,5.8973,5.8716,5.8909,564300.0
2013-12-06 09:50:00,9.17,9.17,9.15,9.16,144300.0,5.8909,5.8909,5.878,5.8845,144300.0
2013-12-06 10:00:00,9.16,9.17,9.13,9.16,1055900.0,5.8845,5.8909,5.8652,5.8845,1055900.0
2013-12-06 10:10:00,9.16,9.19,9.16,9.18,146300.0,5.8845,5.9037,5.8845,5.8973,146300.0
2013-12-06 10:20:00,9.17,9.18,9.11,9.11,153100.0,5.8909,5.8973,5.8523,5.8523,153100.0
2013-12-06 10:30:00,9.1,9.14,9.1,9.13,138900.0,5.8459,5.8716,5.8459,5.8652,138900.0
2013-12-06 10:40:00,9.13,9.16,9.13,9.14,347000.0,5.8652,5.8845,5.8652,5.8716,347000.0
2013-12-06 10:50:00,9.14,9.17,9.13,9.16,260500.0,5.8716,5.8909,5.8652,5.8845,260500.0
2013-12-06 11:00:00,9.16,9.17,9.15,9.15,239900.0,5.8845,5.8909,5.878,5.878,239900.0
2013-12-06 11:10:00,9.15,9.16,9.14,9.15,132600.0,5.878,5.8845,5.8716,5.878,132600.0
2013-12-06 11:20:00,9.15,9.16,9.15,9.16,61600.0,5.878,5.8845,5.878,5.8845,61600.0
2013-12-06 11:30:00,9.15,9.18,9.15,9.18,137000.0,5.878,5.8973,5.878,5.8973,137000.0
2013-12-06 11:40:00,9.17,9.2,9.17,9.2,195700.0,5.8909,5.9102,5.8909,5.9102,195700.0
2013-12-06 11:50:00,9.2,9.22,9.19,9.21,221100.0,5.9102,5.923,5.9037,5.9166,221100.0
2013-12-06 12:00:00,9.21,9.21,9.2,9.2,48800.0,5.9166,5.9166,5.9102,5.9102,48800.0
2013-12-06 12:10:00,9.21,9.21,9.19,9.19,49500.0,5.9166,5.9166,5.9037,5.9037,49500.0
2013-12-06 12:20:00,9.19,9.2,9.19,9.19,34500.0,5.9037,5.9102,5.9037,5.9037,34500.0
2013-12-06 12:30:00,9.19,9.2,9.18,9.2,157100.0,5.9037,5.9102,5.8973,5.9102,157100.0
2013-12-06 12:40:00,9.2,9.21,9.19,9.21,106700.0,5.9102,5.9166,5.9037,5.9166,106700.0
2013-12-06 12:50:00,9.21,9.22,9.2,9.21,113600.0,5.9166,5.923,5.9102,5.9166,113600.0
2013-12-06 13:00:00,9.22,9.22,9.2,9.2,62600.0,5.923,5.923,5.9102,5.9102,62600.0
2013-12-06 13:10:00,9.2,9.21,9.2,9.21,83100.0,5.9102,5.9166,5.9102,5.9166,83100.0
2013-12-06 13:20:00,9.21,9.22,9.21,9.21,89600.0,5.9166,5.923,5.9166,5.9166,89600.0
2013-12-06 13:30:00,9.21,9.23,9.21,9.22,743400.0,5.9166,5.9294,5.9166,5.923,743400.0
2013-12-06 13:40:00,9.22,9.24,9.22,9.24,163000.0,5.923,5.9359,5.923,5.9359,163000.0
2013-12-06 13:50:00,9.23,9.24,9.23,9.23,58200.0,5.9294,5.9359,5.9294,5.9294,58200.0
2013-12-06 14:00:00,9.23,9.24,9.23,9.24,69800.0,5.9294,5.9359,5.9294,5.9359,69800.0
2013-12-06 14:10:00,9.24,9.24,9.23,9.24,80700.0,5.9359,5.9359,5.9294,5.9359,80700.0
2013-12-06 14:20:00,9.24,9.24,9.23,9.23,54500.0,5.9359,5.9359,5.9294,5.9294,54500.0
2013-12-06 14:30:00,9.23,9.24,9.23,9.24,57000.0,5.9294,5.9359,5.9294,5.9359,57000.0
2013-12-06 14:40:00,9.24,9.24,9.23,9.24,62500.0,5.9359,5.9359,5.9294,5.9359,62500.0
2013-12-06 14:50:00,9.24,9.24,9.22,9.22,210600.0,5.9359,5.9359,5.923,5.923,210600.0
2013-12-06 15:00:00,9.22,9.23,9.21,9.22,423900.0,5.923,5.9294,5.9166,5.923,423900.0
2013-12-06 15:10:00,9.21,9.22,9.21,9.21,474800.0,5.9166,5.923,5.9166,5.9166,474800.0
2013-12-06 15:20:00,9.21,9.22,9.21,9.21,354100.0,5.9166,5.923,5.9166,5.9166,354100.0
2013-12-06 15:30:00,9.21,9.22,9.21,9.21,263600.0,5.9166,5.923,5.9166,5.9166,263600.0
2013-12-06 15:40:00,9.22,9.22,9.21,9.21,418200.0,5.923,5.923,5.9166,5.9166,418200.0
2013-12-06 15:50:00,9.22,9.24,9.21,9.24,1243800.0,5.923,5.9359,5.9166,5.9359,1243800.0
2013-12-09 09:30:00,9.28,9.29,9.24,9.26,575900.0,5.9616,5.968,5.9359,5.9487,575900.0
2013-12-09 09:40:00,9.27,9.29,9.26,9.28,289700.0,5.9551,5.968,5.9487,5.9616,289700.0
2013-12-09 09:50:00,9.28,9.32,9.27,9.3,523500.0,5.9616,5.9873,5.9551,5.9744,523500.0
2013-12-09 10:00:00,9.3,9.3,9.27,9.28,512200.0,5.9744,5.9744,5.9551,5.9616,512200.0
2013-12-09 10:10:00,9.28,9.28,9.26,9.27,141100.0,5.9616,5.9616,5.9487,5.9551,141100.0
2013-12-09 10:20:00,9.27,9.27,9.26,9.27,178600.0,5.9551,5.9551,5.9487,5.9551,178600.0
2013-12-09 10:30:00,9.27,9.28,9.26,9.27,227400.0,5.9551,5.9616,5.9487,5.9551,227400.0
2013-12-09 10:40:00,9.28,9.28,9.25,9.26,198600.0,5.9616,5.9616,5.9423,5.9487,198600.0
2013-12-09 10:50:00,9.26,9.28,9.25,9.26,273400.0,5.9487,5.9616,5.9423,5.9487,273400.0
2013-12-09 11:00:00,9.26,9.27,9.25,9.27,251500.0,5.9487,5.9551,5.9423,5.9551,251500.0
2013-12-09 11:10:00,9.27,9.28,9.26,9.27,205900.0,5.9551,5.9616,5.9487,5.9551,205900.0
2013-12-09 11:20:00,9.27,9.3,9.26,9.29,1402300.0,5.9551,5.9744,5.9487,5.968,1402300.0
2013-12-09 11:30:00,9.29,9.32,9.29,9.31,501100.0,5.968,5.9873,5.968,5.9808,501100.0
2013-12-09 11:40:00,9.31,9.31,9.3,9.3,71700.0,5.9808,5.9808,5.9744,5.9744,71700.0
2013-12-09 11:50:00,9.3,9.32,9.3,9.32,132400.0,5.9744,5.9873,5.9744,5.9873,132400.0
2013-12-09 12:00:00,9.32,9.33,9.29,9.29,190300.0,5.9873,5.9937,5.968,5.968,190300.0
2013-12-09 12:10:00,9.29,9.3,9.28,9.29,150900.0,5.968,5.9744,5.9616,5.968,150900.0
2013-12-09 12:20:00,9.29,9.3,9.27,9.28,543200.0,5.968,5.9744,5.9551,5.9616,543200.0
2013-12-09 12:30:00,9.28,9.28,9.27,9.28,36600.0,5.9616,5.9616,5.9551,5.9616,36600.0
2013-12-09 12:40:00,9.27,9.28,9.27,9.28,33800.0,5.9551,5.9616,5.9551,5.9616,33800.0
2013-12-09 12:50:00,9.28,9.28,9.27,9.28,42000.0,5.9616,5.9616,5.9551,5.9616,42000.0
2013-12-09 13:00:00,9.27,9.28,9.27,9.28,45000.0,5.9551,5.9616,5.9551,5.9616,45000.0
2013-12-09 13:10:00,9.28,9.29,9.27,9.29,75600.0,5.9616,5.968,5.9551,5.968,75600.0
2013-12-09 13:20:00,9.29,9.3,9.28,9.28,99900.0,5.968,5.9744,5.9616,5.9616,99900.0
2013-12-09 13:30:00,9.28,9.29,9.27,9.29,422800.0,5.9616,5.968,5.9551,5.968,422800.0
2013-12-09 13:40:00,9.29,9.29,9.28,9.29,29100.0,5.968,5.968,5.9616,5.968,29100.0
2013-12-09 13:50:00,9.28,9.29,9.25,9.26,186200.0,5.9616,5.968,5.9423,5.9487,186200.0
2013-12-09 14:00:00,9.25,9.26,9.25,9.26,117500.0,5.9423,5.9487,5.9423,5.9487,117500.0
2013-12-09 14:10:00,9.26,9.26,9.25,9.26,124800.0,5.9487,5.9487,5.9423,5.9487,124800.0
2013-12-09 14:20:00,9.26,9.27,9.25,9.27,605400.0,5.9487,5.9551,5.9423,5.9551,605400.0
2013-12-09 14:30:00,9.27,9.28,9.26,9.27,287100.0,5.9551,5.9616,5.9487,5.9551,287100.0
2013-12-09 14:40:00,9.27,9.27,9.25,9.26,98100.0,5.9551,5.9551,5.9423,5.9487,98100.0
2013-12-09 14:50:00,9.26,9.27,9.25,9.26,211900.0,5.9487,5.9551,5.9423,5.9487,211900.0
2013-12-09 15:00:00,9.26,9.26,9.25,9.26,74300.0,5.9487,5.9487,5.9423,5.9487,74300.0
2013-12-09 15:10:00,9.26,9.27,9.25,9.27,125300.0,5.9487,5.9551,5.9423,5.9551,125300.0
2013-12-09 15:20:00,9.26,9.28,9.26,9.27,658700.0,5.9487,5.9616,5.9487,5.9551,658700.0
2013-12-09 15:30:00,9.28,9.28,9.27,9.28,342100.0,5.9616,5.9616,5.9551,5.9616,342100.0
2013-12-09 15:40:00,9.28,9.29,9.27,9.28,501300.0,5.9616,5.968,5.9551,5.9616,501300.0
2013-12-09 15:50:00,9.28,9.3,9.27,9.3,502200.0,5.9616,5.9744,5.9551,5.9744,502200.0
2013-12-10 09:30:00,9.3,9.31,9.25,9.29,378900.0,5.9744,5.9808,5.9423,5.968,378900.0
2013-12-10 09:40:00,9.29,9.34,9.27,9.34,1104700.0,5.968,6.0001,5.9551,6.0001,1104700.0
2013-12-10 09:50:00,9.34,9.36,9.3,9.32,303400.0,6.0001,6.0129,5.9744,5.9873,303400.0
2013-12-10 10:00:00,9.33,9.39,9.32,9.39,700000.0,5.9937,6.0322,5.9873,6.0322,700000.0
2013-12-10 10:10:00,9.38,9.42,9.36,9.42,455800.0,6.0258,6.0515,6.0129,6.0515,455800.0
2013-12-10 10:20:00,9.41,9.42,9.41,9.42,205700.0,6.0451,6.0515,6.0451,6.0515,205700.0
2013-12-10 10:30:00,9.42,9.43,9.39,9.43,545600.0,6.0515,6.0579,6.0322,6.0579,545600.0
2013-12-10 10:40:00,9.43,9.43,9.4,9.4,136000.0,6.0579,6.0579,6.0386,6.0386,136000.0
2013-12-10 10:50:00,9.4,9.41,9.37,9.37,260600.0,6.0386,6.0451,6.0194,6.0194,260600.0
2013-12-10 11:00:00,9.37,9.4,9.37,9.38,627800.0,6.0194,6.0386,6.0194,6.0258,627800.0
2013-12-10 11:10:00,9.38,9.4,9.36,9.4,343000.0,6.0258,6.0386,6.0129,6.0386,343000.0
2013-12-10 11:20:00,9.4,9.43,9.39,9.42,1496100.0,6.0386,6.0579,6.0322,6.0515,1496100.0
2013-12-10 11:30:00,9.41,9.42,9.39,9.39,767200.0,6.0451,6.0515,6.0322,6.0322,767200.0
2013-12-10 11:40:00,9.4,9.41,9.38,9.38,389200.0,6.0386,6.0451,6.0258,6.0258,389200.0
2013-12-10 11:50:00,9.38,9.4,9.38,9.38,516900.0,6.0258,6.0386,6.0258,6.0258,516900.0
2013-12-10 12:00:00,9.38,9.39,9.37,9.38,228900.0,6.0258,6.0322,6.0194,6.0258,228900.0
2013-12-10 12:10:00,9.38,9.4,9.38,9.39,158900.0,6.0258,6.0386,6.0258,6.0322,158900.0
2013-12-10 12:20:00,9.4,9.41,9.39,9.41,118700.0,6.0386,6.0451,6.0322,6.0451,118700.0
2013-12-10 12:30:00,9.4,9.41,9.4,9.41,48600.0,6.0386,6.0451,6.0386,6.0451,48600.0
2013-12-10 12:40:00,9.41,9.41,9.4,9.41,54800.0,6.0451,6.0451,6.0386,6.0451,54800.0
2013-12-10 12:50:00,9.41,9.42,9.4,9.42,161900.0,6.0451,6.0515,6.0386,6.0515,161900.0
2013-12-10 13:00:00,9.42,9.43,9.41,9.42,142700.0,6.0515,6.0579,6.0451,6.0515,142700.0
2013-12-10 13:10:00,9.43,9.47,9.43,9.46,929400.0,6.0579,6.0836,6.0579,6.0772,929400.0
2013-12-10 13:20:00,9.46,9.48,9.44,9.45,1295800.0,6.0772,6.09,6.0643,6.0708,1295800.0
2013-12-10 13:30:00,9.45,9.46,9.44,9.45,544500.0,6.0708,6.0772,6.0643,6.0708,544500.0
2013-12-10 13:40:00,9.45,9.45,9.43,9.43,338000.0,6.0708,6.0708,6.0579,6.0579,338000.0
2013-12-10 13:50:00,9.43,9.44,9.42,9.42,1167100.0,6.0579,6.0643,6.0515,6.0515,1167100.0
2013-12-10 14:00:00,9.42,9.43,9.42,9.42,205500.0,6.0515,6.0579,6.0515,6.0515,205500.0
2013-12-10 14:10:00,9.43,9.44,9.42,9.44,200400.0,6.0579,6.0643,6.0515,6.0643,200400.0
2013-12-10 14:20:00,9.44,9.44,9.43,9.43,104800.0,6.0643,6.0643,6.0579,6.0579,104800.0
2013-12-10 14:30:00,9.43,9.45,9.43,9.45,173800.0,6.0579,6.0708,6.0579,6.0708,173800.0
2013-12-10 14:40:00,9.45,9.45,9.44,9.44,129700.0,6.0708,6.0708,6.0643,6.0643,129700.0
2013-12-10 14:50:00,9.45,9.45,9.43,9.44,308500.0,6.0708,6.0708,6.0579,6.0643,308500.0
2013-12-10 15:00:00,9.44,9.44,9.42,9.43,218800.0,6.0643,6.0643,6.0515,6.0579,218800.0
2013-12-10 15:10:00,9.43,9.43,9.41,9.42,259800.0,6.0579,6.0579,6.0451,6.0515,259800.0
2013-12-10 15:20:00,9.42,9.42,9.41,9.42,315200.0,6.0515,6.0515,6.0451,6.0515,315200.0
2013-12-10 15:30:00,9.41,9.43,9.41,9.43,404600.0,6.0451,6.0579,6.0451,6.0579,404600.0
2013-12-10 15:40:00,9.43,9.43,9.42,9.43,648900.0,6.0579,6.0579,6.0515,6.0579,648900.0
2013-12-10 15:50:00,9.43,9.45,9.42,9.45,1319100.0,6.0579,6.0708,6.0515,6.0708,1319100.0
2013-12-11 09:30:00,9.48,9.49,9.45,9.46,839600.0,6.09,6.0965,6.0708,6.0772,839600.0
2013-12-11 09:40:00,9.46,9.46,9.41,9.42,240600.0,6.0772,6.0772,6.0451,6.0515,240600.0
2013-12-11 09:50:00,9.41,9.42,9.39,9.4,687300.0,6.0451,6.0515,6.0322,6.0386,687300.0
2013-12-11 10:00:00,9.41,9.41,9.37,9.4,406800.0,6.0451,6.0451,6.0194,6.0386,406800.0
2013-12-11 10:10:00,9.4,9.42,9.39,9.4,299900.0,6.0386,6.0515,6.0322,6.0386,299900.0
2013-12-11 10:20:00,9.4,9.41,9.39,9.39,258000.0,6.0386,6.0451,6.0322,6.0322,258000.0
2013-12-11 10:30:00,9.39,9.4,9.38,9.38,223600.0,6.0322,6.0386,6.0258,6.0258,223600.0
2013-12-11 10:40:00,9.38,9.39,9.37,9.38,139100.0,6.0258,6.0322,6.0194,6.0258,139100.0
2013-12-11 10:50:00,9.38,9.4,9.37,9.4,106400.0,6.0258,6.0386,6.0194,6.0386,106400.0
2013-12-11 11:00:00,9.39,9.41,9.39,9.41,272900.0,6.0322,6.0451,6.0322,6.0451,272900.0
2013-12-11 11:10:00,9.41,9.41,9.38,9.39,145700.0,6.0451,6.0451,6.0258,6.0322,145700.0
2013-12-11 11:20:00,9.39,9.4,9.38,9.39,81400.0,6.0322,6.0386,6.0258,6.0322,81400.0
2013-12-11 11:30:00,9.38,9.39,9.37,9.38,120800.0,6.0258,6.0322,6.0194,6.0258,120800.0
2013-12-11 11:40:00,9.38,9.39,9.37,9.38,244500.0,6.0258,6.0322,6.0194,6.0258,244500.0
2013-12-11 11:50:00,9.38,9.39,9.36,9.38,180000.0,6.0258,6.0322,6.0129,6.0258,180000.0
2013-12-11 12:00:00,9.38,9.38,9.36,9.37,229300.0,6.0258,6.0258,6.0129,6.0194,229300.0
2013-12-11 12:10:00,9.37,9.37,9.36,9.37,152900.0,6.0194,6.0194,6.0129,6.0194,152900.0
2013-12-11 12:20:00,9.37,9.37,9.36,9.36,146800.0,6.0194,6.0194,6.0129,6.0129,146800.0
2013-12-11 12:30:00,9.37,9.38,9.36,9.36,133600.0,6.0194,6.0258,6.0129,6.0129,133600.0
2013-12-11 12:40:00,9.37,9.38,9.36,9.38,126700.0,6.0194,6.0258,6.0129,6.0258,126700.0
2013-12-11 12:50:00,9.38,9.39,9.36,9.36,241900.0,6.0258,6.0322,6.0129,6.0129,241900.0
2013-12-11 13:00:00,9.37,9.39,9.36,9.39,140600.0,6.0194,6.0322,6.0129,6.0322,140600.0
2013-12-11 13:10:00,9.38,9.39,9.38,9.38,65600.0,6.0258,6.0322,6.0258,6.0258,65600.0
2013-12-11 13:20:00,9.39,9.39,9.36,9.36,494200.0,6.0322,6.0322,6.0129,6.0129,494200.0
2013-12-11 13:30:00,9.37,9.37,9.36,9.36,53800.0,6.0194,6.0194,6.0129,6.0129,53800.0
2013-12-11 13:40:00,9.37,9.4,9.36,9.38,303600.0,6.0194,6.0386,6.0129,6.0258,303600.0
2013-12-11 13:50:00,9.38,9.39,9.37,9.38,77700.0,6.0258,6.0322,6.0194,6.0258,77700.0
2013-12-11 14:00:00,9.38,9.38,9.36,9.38,178300.0,6.0258,6.0258,6.0129,6.0258,178300.0
2013-12-11 14:10:00,9.38,9.38,9.36,9.36,74200.0,6.0258,6.0258,6.0129,6.0129,74200.0
2013-12-11 14:20:00,9.36,9.37,9.36,9.36,31700.0,6.0129,6.0194,6.0129,6.0129,31700.0
2013-12-11 14:30:00,9.37,9.37,9.35,9.35,102900.0,6.0194,6.0194,6.0065,6.0065,102900.0
2013-12-11 14:40:00,9.35,9.37,9.35,9.36,147400.0,6.0065,6.0194,6.0065,6.0129,147400.0
2013-12-11 14:50:00,9.37,9.37,9.35,9.36,113600.0,6.0194,6.0194,6.0065,6.0129,113600.0
2013-12-11 15:00:00,9.35,9.36,9.35,9.35,70600.0,6.0065,6.0129,6.0065,6.0065,70600.0
2013-12-11 15:10:00,9.35,9.36,9.32,9.33,495400.0,6.0065,6.0129,5.9873,5.9937,495400.0
2013-12-11 15:20:00,9.34,9.35,9.33,9.34,223000.0,6.0001,6.0065,5.9937,6.0001,223000.0
2013-12-11 15:30:00,9.34,9.34,9.31,9.31,218900.0,6.0001,6.0001,5.9808,5.9808,218900.0
2013-12-11 15:40:00,9.31,9.32,9.29,9.29,239900.0,5.9808,5.9873,5.968,5.968,239900.0
2013-12-11 15:50:00,9.29,9.31,9.29,9.31,577800.0,5.968,5.9808,5.968,5.9808,577800.0
2013-12-12 09:30:00,9.28,9.37,9.27,9.36,609400.0,5.9616,6.0194,5.9551,6.0129,609400.0
2013-12-12 09:40:00,9.36,9.41,9.35,9.4,325100.0,6.0129,6.0451,6.0065,6.0386,325100.0
2013-12-12 09:50:00,9.41,9.41,9.34,9.36,498300.0,6.0451,6.0451,6.0001,6.0129,498300.0
2013-12-12 10:00:00,9.35,9.37,9.34,9.35,435500.0,6.0065,6.0194,6.0001,6.0065,435500.0
2013-12-12 10:10:00,9.36,9.36,9.33,9.34,171500.0,6.0129,6.0129,5.9937,6.0001,171500.0
2013-12-12 10:20:00,9.34,9.36,9.33,9.35,1049800.0,6.0001,6.0129,5.9937,6.0065,1049800.0
2013-12-12 10:30:00,9.35,9.37,9.35,9.37,373000.0,6.0065,6.0194,6.0065,6.0194,373000.0
2013-12-12 10:40:00,9.37,9.37,9.34,9.36,475900.0,6.0194,6.0194,6.0001,6.0129,475900.0
2013-12-12 10:50:00,9.36,9.36,9.35,9.36,149600.0,6.0129,6.0129,6.0065,6.0129,149600.0
2013-12-12 11:00:00,9.36,9.38,9.35,9.38,94800.0,6.0129,6.0258,6.0065,6.0258,94800.0
2013-12-12 11:10:00,9.38,9.38,9.35,9.37,283400.0,6.0258,6.0258,6.0065,6.0194,283400.0
2013-12-12 11:20:00,9.37,9.37,9.35,9.36,79900.0,6.0194,6.0194,6.0065,6.0129,79900.0
2013-12-12 11:30:00,9.36,9.37,9.35,9.37,87200.0,6.0129,6.0194,6.0065,6.0194,87200.0
2013-12-12 11:40:00,9.37,9.37,9.36,9.37,38300.0,6.0194,6.0194,6.0129,6.0194,38300.0
2013-12-12 11:50:00,9.37,9.37,9.36,9.36,69200.0,6.0194,6.0194,6.0129,6.0129,69200.0
2013-12-12 12:00:00,9.36,9.37,9.35,9.36,70800.0,6.0129,6.0194,6.0065,6.0129,70800.0
2013-12-12 12:10:00,9.36,9.36,9.35,9.36,91200.0,6.0129,6.0129,6.0065,6.0129,91200.0
2013-12-12 12:20:00,9.35,9.35,9.34,9.35,309200.0,6.0065,6.0065,6.0001,6.0065,309200.0
2013-12-12 12:30:00,9.35,9.35,9.34,9.35,36100.0,6.0065,6.0065,6.0001,6.0065,36100.0
2013-12-12 12:40:00,9.35,9.35,9.34,9.35,22000.0,6.0065,6.0065,6.0001,6.0065,22000.0
2013-12-12 12:50:00,9.35,9.35,9.34,9.35,27700.0,6.0065,6.0065,6.0001,6.0065,27700.0
2013-12-12 13:00:00,9.35,9.36,9.34,9.36,328700.0,6.0065,6.0129,6.0001,6.0129,328700.0
2013-12-12 13:10:00,9.36,9.41,9.35,9.4,608500.0,6.0129,6.0451,6.0065,6.0386,608500.0
2013-12-12 13:20:00,9.41,9.44,9.39,9.4,422800.0,6.0451,6.0643,6.0322,6.0386,422800.0
2013-12-12 13:30:00,9.41,9.43,9.39,9.43,477700.0,6.0451,6.0579,6.0322,6.0579,477700.0
2013-12-12 13:40:00,9.43,9.45,9.42,9.44,262600.0,6.0579,6.0708,6.0515,6.0643,262600.0
2013-12-12 13:50:00,9.44,9.45,9.44,9.44,57900.0,6.0643,6.0708,6.0643,6.0643,57900.0
2013-12-12 14:00:00,9.45,9.45,9.43,9.45,190900.0,6.0708,6.0708,6.0579,6.0708,190900.0
2013-12-12 14:10:00,9.45,9.45,9.44,9.44,63900.0,6.0708,6.0708,6.0643,6.0643,63900.0
2013-12-12 14:20:00,9.44,9.46,9.42,9.46,326600.0,6.0643,6.0772,6.0515,6.0772,326600.0
2013-12-12 14:30:00,9.46,9.46,9.42,9.42,127700.0,6.0772,6.0772,6.0515,6.0515,127700.0
2013-12-12 14:40:00,9.42,9.43,9.41,9.42,84600.0,6.0515,6.0579,6.0451,6.0515,84600.0
2013-12-12 14:50:00,9.42,9.44,9.41,9.44,244700.0,6.0515,6.0643,6.0451,6.0643,244700.0
2013-12-12 15:00:00,9.44,9.44,9.43,9.44,184000.0,6.0643,6.0643,6.0579,6.0643,184000.0
2013-12-12 15:10:00,9.44,9.45,9.43,9.44,333700.0,6.0643,6.0708,6.0579,6.0643,333700.0
2013-12-12 15:20:00,9.44,9.45,9.43,9.45,175400.0,6.0643,6.0708,6.0579,6.0708,175400.0
2013-12-12 15:30:00,9.44,9.45,9.43,9.44,587900.0,6.0643,6.0708,6.0579,6.0643,587900.0
2013-12-12 15:40:00,9.44,9.45,9.43,9.45,499600.0,6.0643,6.0708,6.0579,6.0708,499600.0
2013-12-12 15:50:00,9.45,9.45,9.43,9.43,1424500.0,6.0708,6.0708,6.0579,6.0579,1424500.0
2013-12-13 09:30:00,9.43,9.44,9.37,9.42,569100.0,6.0579,6.0643,6.0194,6.0515,569100.0
2013-12-13 09:40:00,9.43,9.43,9.37,9.37,203200.0,6.0579,6.0579,6.0194,6.0194,203200.0
2013-12-13 09:50:00,9.38,9.38,9.33,9.35,290100.0,6.0258,6.0258,5.9937,6.0065,290100.0
2013-12-13 10:00:00,9.34,9.37,9.34,9.37,214100.0,6.0001,6.0194,6.0001,6.0194,214100.0
2013-12-13 10:10:00,9.35,9.36,9.32,9.33,161800.0,6.0065,6.0129,5.9873,5.9937,161800.0
2013-12-13 10:20:00,9.32,9.34,9.32,9.34,134900.0,5.9873,6.0001,5.9873,6.0001,134900.0
2013-12-13 10:30:00,9.34,9.37,9.33,9.34,222300.0,6.0001,6.0194,5.9937,6.0001,222300.0
2013-12-13 10:40:00,9.35,9.35,9.33,9.33,160300.0,6.0065,6.0065,5.9937,5.9937,160300.0
2013-12-13 10:50:00,9.33,9.33,9.31,9.32,109600.0,5.9937,5.9937,5.9808,5.9873,109600.0
2013-12-13 11:00:00,9.31,9.33,9.3,9.3,127800.0,5.9808,5.9937,5.9744,5.9744,127800.0
2013-12-13 11:10:00,9.3,9.33,9.3,9.33,204900.0,5.9744,5.9937,5.9744,5.9937,204900.0
2013-12-13 11:20:00,9.33,9.33,9.3,9.3,161100.0,5.9937,5.9937,5.9744,5.9744,161100.0
2013-12-13 11:30:00,9.3,9.31,9.29,9.29,144500.0,5.9744,5.9808,5.968,5.968,144500.0
2013-12-13 11:40:00,9.29,9.3,9.29,9.3,105900.0,5.968,5.9744,5.968,5.9744,105900.0
2013-12-13 11:50:00,9.29,9.32,9.29,9.31,190600.0,5.968,5.9873,5.968,5.9808,190600.0
2013-12-13 12:00:00,9.32,9.32,9.3,9.3,74400.0,5.9873,5.9873,5.9744,5.9744,74400.0
2013-12-13 12:10:00,9.3,9.32,9.3,9.32,52100.0,5.9744,5.9873,5.9744,5.9873,52100.0
2013-12-13 12:20:00,9.32,9.35,9.32,9.35,104700.0,5.9873,6.0065,5.9873,6.0065,104700.0
2013-12-13 12:30:00,9.35,9.35,9.34,9.34,45300.0,6.0065,6.0065,6.0001,6.0001,45300.0
2013-12-13 12:40:00,9.35,9.35,9.34,9.35,45600.0,6.0065,6.0065,6.0001,6.0065,45600.0
2013-12-13 12:50:00,9.35,9.35,9.34,9.35,74900.0,6.0065,6.0065,6.0001,6.0065,74900.0
2013-12-13 13:00:00,9.35,9.36,9.34,9.35,229400.0,6.0065,6.0129,6.0001,6.0065,229400.0
2013-12-13 13:10:00,9.35,9.36,9.34,9.35,193100.0,6.0065,6.0129,6.0001,6.0065,193100.0
2013-12-13 13:20:00,9.36,9.36,9.35,9.36,82200.0,6.0129,6.0129,6.0065,6.0129,82200.0
2013-12-13 13:30:00,9.36,9.37,9.35,9.36,123900.0,6.0129,6.0194,6.0065,6.0129,123900.0
2013-12-13 13:40:00,9.37,9.37,9.34,9.37,344400.0,6.0194,6.0194,6.0001,6.0194,344400.0
2013-12-13 13:50:00,9.36,9.37,9.35,9.35,44300.0,6.0129,6.0194,6.0065,6.0065,44300.0
2013-12-13 14:00:00,9.35,9.36,9.33,9.33,123600.0,6.0065,6.0129,5.9937,5.9937,123600.0
2013-12-13 14:10:00,9.34,9.34,9.31,9.31,105500.0,6.0001,6.0001,5.9808,5.9808,105500.0
2013-12-13 14:20:00,9.32,9.32,9.3,9.3,230300.0,5.9873,5.9873,5.9744,5.9744,230300.0
2013-12-13 14:30:00,9.31,9.31,9.3,9.3,84400.0,5.9808,5.9808,5.9744,5.9744,84400.0
2013-12-13 14:40:00,9.3,9.32,9.3,9.32,71300.0,5.9744,5.9873,5.9744,5.9873,71300.0
2013-12-13 14:50:00,9.32,9.35,9.32,9.35,139800.0,5.9873,6.0065,5.9873,6.0065,139800.0
2013-12-13 15:00:00,9.34,9.35,9.34,9.35,69000.0,6.0001,6.0065,6.0001,6.0065,69000.0
2013-12-13 15:10:00,9.35,9.35,9.34,9.35,117400.0,6.0065,6.0065,6.0001,6.0065,117400.0
2013-12-13 15:20:00,9.35,9.35,9.34,9.34,122600.0,6.0065,6.0065,6.0001,6.0001,122600.0
2013-12-13 15:30:00,9.34,9.35,9.32,9.32,217300.0,6.0001,6.0065,5.9873,5.9873,217300.0
2013-12-13 15:40:00,9.33,9.36,9.32,9.36,332300.0,5.9937,6.0129,5.9873,6.0129,332300.0
2013-12-13 15:50:00,9.36,9.37,9.35,9.36,544900.0,6.0129,6.0194,6.0065,6.0129,544900.0
2013-12-16 09:30:00,9.43,9.46,9.4,9.43,527500.0,6.0579,6.0772,6.0386,6.0579,527500.0
2013-12-16 09:40:00,9.44,9.46,9.41,9.46,363600.0,6.0643,6.0772,6.0451,6.0772,363600.0
2013-12-16 09:50:00,9.46,9.46,9.44,9.44,145400.0,6.0772,6.0772,6.0643,6.0643,145400.0
2013-12-16 10:00:00,9.44,9.47,9.43,9.46,337000.0,6.0643,6.0836,6.0579,6.0772,337000.0
2013-12-16 10:10:00,9.47,9.48,9.45,9.47,198600.0,6.0836,6.09,6.0708,6.0836,198600.0
2013-12-16 10:20:00,9.47,9.48,9.46,9.46,113300.0,6.0836,6.09,6.0772,6.0772,113300.0
2013-12-16 10:30:00,9.46,9.49,9.44,9.47,577100.0,6.0772,6.0965,6.0643,6.0836,577100.0
2013-12-16 10:40:00,9.47,9.5,9.47,9.48,180900.0,6.0836,6.1029,6.0836,6.09,180900.0
2013-12-16 10:50:00,9.49,9.49,9.47,9.47,107400.0,6.0965,6.0965,6.0836,6.0836,107400.0
2013-12-16 11:00:00,9.47,9.48,9.46,9.47,188400.0,6.0836,6.09,6.0772,6.0836,188400.0
2013-12-16 11:10:00,9.48,9.49,9.47,9.47,181700.0,6.09,6.0965,6.0836,6.0836,181700.0
2013-12-16 11:20:00,9.47,9.49,9.47,9.48,97600.0,6.0836,6.0965,6.0836,6.09,97600.0
2013-12-16 11:30:00,9.48,9.49,9.48,9.48,28700.0,6.09,6.0965,6.09,6.09,28700.0
2013-12-16 11:40:00,9.48,9.5,9.47,9.5,175200.0,6.09,6.1029,6.0836,6.1029,175200.0
2013-12-16 11:50:00,9.5,9.5,9.48,9.48,172800.0,6.1029,6.1029,6.09,6.09,172800.0
2013-12-16 12:00:00,9.49,9.5,9.49,9.5,137200.0,6.0965,6.1029,6.0965,6.1029,137200.0
2013-12-16 12:10:00,9.5,9.5,9.48,9.49,181200.0,6.1029,6.1029,6.09,6.0965,181200.0
2013-12-16 12:20:00,9.49,9.5,9.49,9.49,101000.0,6.0965,6.1029,6.0965,6.0965,101000.0
2013-12-16 12:30:00,9.5,9.5,9.49,9.5,53200.0,6.1029,6.1029,6.0965,6.1029,53200.0
2013-12-16 12:40:00,9.5,9.5,9.49,9.5,27200.0,6.1029,6.1029,6.0965,6.1029,27200.0
2013-12-16 12:50:00,9.5,9.5,9.49,9.5,67700.0,6.1029,6.1029,6.0965,6.1029,67700.0
2013-12-16 13:00:00,9.5,9.5,9.49,9.5,86200.0,6.1029,6.1029,6.0965,6.1029,86200.0
2013-12-16 13:10:00,9.5,9.5,9.49,9.5,38500.0,6.1029,6.1029,6.0965,6.1029,38500.0
2013-12-16 13:20:00,9.5,9.5,9.49,9.5,108400.0,6.1029,6.1029,6.0965,6.1029,108400.0
2013-12-16 13:30:00,9.5,9.5,9.49,9.5,83000.0,6.1029,6.1029,6.0965,6.1029,83000.0
2013-12-16 13:40:00,9.5,9.51,9.49,9.51,182100.0,6.1029,6.1093,6.0965,6.1093,182100.0
2013-12-16 13:50:00,9.51,9.54,9.51,9.54,176000.0,6.1093,6.1286,6.1093,6.1286,176000.0
2013-12-16 14:00:00,9.54,9.56,9.53,9.54,430000.0,6.1286,6.1414,6.1222,6.1286,430000.0
2013-12-16 14:10:00,9.54,9.56,9.54,9.54,119600.0,6.1286,6.1414,6.1286,6.1286,119600.0
2013-12-16 14:20:00,9.54,9.55,9.54,9.55,85100.0,6.1286,6.135,6.1286,6.135,85100.0
2013-12-16 14:30:00,9.54,9.55,9.52,9.53,184700.0,6.1286,6.135,6.1157,6.1222,184700.0
2013-12-16 14:40:00,9.52,9.53,9.52,9.52,47700.0,6.1157,6.1222,6.1157,6.1157,47700.0
2013-12-16 14:50:00,9.53,9.53,9.52,9.53,46500.0,6.1222,6.1222,6.1157,6.1222,46500.0
2013-12-16 15:00:00,9.52,9.53,9.5,9.51,143200.0,6.1157,6.1222,6.1029,6.1093,143200.0
2013-12-16 15:10:00,9.51,9.52,9.5,9.52,175800.0,6.1093,6.1157,6.1029,6.1157,175800.0
2013-12-16 15:20:00,9.52,9.53,9.51,9.52,208400.0,6.1157,6.1222,6.1093,6.1157,208400.0
2013-12-16 15:30:00,9.51,9.52,9.5,9.5,133200.0,6.1093,6.1157,6.1029,6.1029,133200.0
2013-12-16 15:40:00,9.51,9.53,9.5,9.51,388100.0,6.1093,6.1222,6.1029,6.1093,388100.0
2013-12-16 15:50:00,9.51,9.52,9.5,9.51,475700.0,6.1093,6.1157,6.1029,6.1093,475700.0
2013-12-17 09:30:00,9.48,9.48,9.38,9.39,233900.0,6.1225,6.1225,6.0579,6.0643,233900.0
2013-12-17 09:40:00,9.38,9.39,9.35,9.37,458400.0,6.0579,6.0643,6.0385,6.0514,458400.0
2013-12-17 09:50:00,9.36,9.41,9.35,9.41,250400.0,6.045,6.0773,6.0385,6.0773,250400.0
2013-12-17 10:00:00,9.41,9.42,9.39,9.39,65100.0,6.0773,6.0837,6.0643,6.0643,65100.0
2013-12-17 10:10:00,9.39,9.42,9.37,9.39,440300.0,6.0643,6.0837,6.0514,6.0643,440300.0
2013-12-17 10:20:00,9.4,9.4,9.38,9.38,53300.0,6.0708,6.0708,6.0579,6.0579,53300.0
2013-12-17 10:30:00,9.38,9.39,9.37,9.38,89000.0,6.0579,6.0643,6.0514,6.0579,89000.0
2013-12-17 10:40:00,9.38,9.39,9.34,9.35,147400.0,6.0579,6.0643,6.032,6.0385,147400.0
2013-12-17 10:50:00,9.34,9.35,9.32,9.33,233200.0,6.032,6.0385,6.0191,6.0256,233200.0
2013-12-17 11:00:00,9.34,9.35,9.32,9.35,131300.0,6.032,6.0385,6.0191,6.0385,131300.0
2013-12-17 11:10:00,9.34,9.36,9.33,9.35,168900.0,6.032,6.045,6.0256,6.0385,168900.0
2013-12-17 11:20:00,9.35,9.35,9.33,9.33,81900.0,6.0385,6.0385,6.0256,6.0256,81900.0
2013-12-17 11:30:00,9.33,9.34,9.33,9.34,54000.0,6.0256,6.032,6.0256,6.032,54000.0
2013-12-17 11:40:00,9.33,9.35,9.33,9.35,105600.0,6.0256,6.0385,6.0256,6.0385,105600.0
2013-12-17 11:50:00,9.35,9.36,9.33,9.35,193100.0,6.0385,6.045,6.0256,6.0385,193100.0
2013-12-17 12:00:00,9.35,9.35,9.33,9.35,143600.0,6.0385,6.0385,6.0256,6.0385,143600.0
2013-12-17 12:10:00,9.35,9.37,9.34,9.37,103400.0,6.0385,6.0514,6.032,6.0514,103400.0
2013-12-17 12:20:00,9.37,9.37,9.35,9.35,166700.0,6.0514,6.0514,6.0385,6.0385,166700.0
2013-12-17 12:30:00,9.35,9.36,9.34,9.35,72100.0,6.0385,6.045,6.032,6.0385,72100.0
2013-12-17 12:40:00,9.35,9.35,9.34,9.34,86900.0,6.0385,6.0385,6.032,6.032,86900.0
2013-12-17 12:50:00,9.35,9.35,9.34,9.35,42800.0,6.0385,6.0385,6.032,6.0385,42800.0
2013-12-17 13:00:00,9.35,9.36,9.34,9.35,96800.0,6.0385,6.045,6.032,6.0385,96800.0
2013-12-17 13:10:00,9.36,9.36,9.35,9.36,87100.0,6.045,6.045,6.0385,6.045,87100.0
2013-12-17 13:20:00,9.36,9.37,9.35,9.36,93200.0,6.045,6.0514,6.0385,6.045,93200.0
2013-12-17 13:30:00,9.36,9.36,9.35,9.36,27400.0,6.045,6.045,6.0385,6.045,27400.0
2013-12-17 13:40:00,9.36,9.36,9.35,9.36,29700.0,6.045,6.045,6.0385,6.045,29700.0
2013-12-17 13:50:00,9.36,9.37,9.35,9.36,142200.0,6.045,6.0514,6.0385,6.045,142200.0
2013-12-17 14:00:00,9.37,9.39,9.36,9.39,201600.0,6.0514,6.0643,6.045,6.0643,201600.0
2013-12-17 14:10:00,9.39,9.39,9.38,9.38,182300.0,6.0643,6.0643,6.0579,6.0579,182300.0
2013-12-17 14:20:00,9.38,9.39,9.38,9.39,81700.0,6.0579,6.0643,6.0579,6.0643,81700.0
2013-12-17 14:30:00,9.38,9.39,9.36,9.36,181300.0,6.0579,6.0643,6.045,6.045,181300.0
2013-12-17 14:40:00,9.36,9.37,9.36,9.37,50400.0,6.045,6.0514,6.045,6.0514,50400.0
2013-12-17 14:50:00,9.37,9.38,9.35,9.38,994400.0,6.0514,6.0579,6.0385,6.0579,994400.0
2013-12-17 15:00:00,9.38,9.38,9.37,9.38,76400.0,6.0579,6.0579,6.0514,6.0579,76400.0
2013-12-17 15:10:00,9.38,9.38,9.37,9.38,105200.0,6.0579,6.0579,6.0514,6.0579,105200.0
2013-12-17 15:20:00,9.38,9.4,9.37,9.39,162300.0,6.0579,6.0708,6.0514,6.0643,162300.0
2013-12-17 15:30:00,9.4,9.4,9.37,9.38,267700.0,6.0708,6.0708,6.0514,6.0579,267700.0
2013-12-17 15:40:00,9.38,9.38,9.37,9.38,168300.0,6.0579,6.0579,6.0514,6.0579,168300.0
2013-12-17 15:50:00,9.38,9.4,9.37,9.39,694000.0,6.0579,6.0708,6.0514,6.0643,694000.0
2013-12-18 09:30:00,9.44,9.44,9.39,9.42,173300.0,6.0966,6.0966,6.0643,6.0837,173300.0
2013-12-18 09:40:00,9.41,9.44,9.41,9.43,100700.0,6.0773,6.0966,6.0773,6.0902,100700.0
2013-12-18 09:50:00,9.43,9.44,9.36,9.36,944000.0,6.0902,6.0966,6.045,6.045,944000.0
2013-12-18 10:00:00,9.37,9.37,9.35,9.35,229700.0,6.0514,6.0514,6.0385,6.0385,229700.0
2013-12-18 10:10:00,9.36,9.36,9.35,9.35,197000.0,6.045,6.045,6.0385,6.0385,197000.0
2013-12-18 10:20:00,9.35,9.36,9.3,9.31,320400.0,6.0385,6.045,6.0062,6.0127,320400.0
2013-12-18 10:30:00,9.32,9.34,9.31,9.32,297900.0,6.0191,6.032,6.0127,6.0191,297900.0
2013-12-18 10:40:00,9.33,9.33,9.31,9.32,104200.0,6.0256,6.0256,6.0127,6.0191,104200.0
2013-12-18 10:50:00,9.31,9.33,9.3,9.33,234700.0,6.0127,6.0256,6.0062,6.0256,234700.0
2013-12-18 11:00:00,9.33,9.34,9.32,9.33,231500.0,6.0256,6.032,6.0191,6.0256,231500.0
2013-12-18 11:10:00,9.33,9.34,9.32,9.33,99400.0,6.0256,6.032,6.0191,6.0256,99400.0
2013-12-18 11:20:00,9.34,9.34,9.32,9.32,83200.0,6.032,6.032,6.0191,6.0191,83200.0
2013-12-18 11:30:00,9.33,9.33,9.32,9.33,46100.0,6.0256,6.0256,6.0191,6.0256,46100.0
2013-12-18 11:40:00,9.32,9.33,9.3,9.3,227900.0,6.0191,6.0256,6.0062,6.0062,227900.0
2013-12-18 11:50:00,9.3,9.32,9.3,9.31,77200.0,6.0062,6.0191,6.0062,6.0127,77200.0
2013-12-18 12:00:00,9.31,9.32,9.31,9.31,28700.0,6.0127,6.0191,6.0127,6.0127,28700.0
2013-12-18 12:10:00,9.32,9.32,9.31,9.32,34600.0,6.0191,6.0191,6.0127,6.0191,34600.0
2013-12-18 12:20:00,9.32,9.32,9.3,9.3,146500.0,6.0191,6.0191,6.0062,6.0062,146500.0
2013-12-18 12:30:00,9.3,9.31,9.3,9.3,19800.0,6.0062,6.0127,6.0062,6.0062,19800.0
2013-12-18 12:40:00,9.3,9.31,9.28,9.29,600200.0,6.0062,6.0127,5.9933,5.9998,600200.0
2013-12-18 12:50:00,9.29,9.3,9.28,9.29,82300.0,5.9998,6.0062,5.9933,5.9998,82300.0
2013-12-18 13:00:00,9.29,9.29,9.27,9.28,245900.0,5.9998,5.9998,5.9868,5.9933,245900.0
2013-12-18 13:10:00,9.28,9.29,9.26,9.29,205300.0,5.9933,5.9998,5.9804,5.9998,205300.0
2013-12-18 13:20:00,9.29,9.29,9.28,9.29,32000.0,5.9998,5.9998,5.9933,5.9998,32000.0
2013-12-18 13:30:00,9.29,9.29,9.28,9.28,31500.0,5.9998,5.9998,5.9933,5.9933,31500.0
2013-12-18 13:40:00,9.29,9.29,9.28,9.28,52500.0,5.9998,5.9998,5.9933,5.9933,52500.0
2013-12-18 13:50:00,9.28,9.34,9.28,9.32,115600.0,5.9933,6.032,5.9933,6.0191,115600.0
2013-12-18 14:00:00,9.33,9.4,9.26,9.38,1182200.0,6.0256,6.0708,5.9804,6.0579,1182200.0
2013-12-18 14:10:00,9.39,9.39,9.35,9.38,391400.0,6.0643,6.0643,6.0385,6.0579,391400.0
2013-12-18 14:20:00,9.38,9.41,9.37,9.38,313600.0,6.0579,6.0773,6.0514,6.0579,313600.0
2013-12-18 14:30:00,9.38,9.43,9.37,9.43,284300.0,6.0579,6.0902,6.0514,6.0902,284300.0
2013-12-18 14:40:00,9.42,9.43,9.39,9.39,336400.0,6.0837,6.0902,6.0643,6.0643,336400.0
2013-12-18 14:50:00,9.39,9.43,9.39,9.43,265400.0,6.0643,6.0902,6.0643,6.0902,265400.0
2013-12-18 15:00:00,9.43,9.46,9.42,9.46,198600.0,6.0902,6.1095,6.0837,6.1095,198600.0
2013-12-18 15:10:00,9.46,9.5,9.45,9.5,359600.0,6.1095,6.1354,6.1031,6.1354,359600.0
2013-12-18 15:20:00,9.5,9.51,9.48,9.49,368900.0,6.1354,6.1418,6.1225,6.1289,368900.0
2013-12-18 15:30:00,9.49,9.53,9.49,9.53,348100.0,6.1289,6.1548,6.1289,6.1548,348100.0
2013-12-18 15:40:00,9.53,9.53,9.5,9.5,366000.0,6.1548,6.1548,6.1354,6.1354,366000.0
2013-12-18 15:50:00,9.5,9.54,9.49,9.53,718700.0,6.1354,6.1612,6.1289,6.1548,718700.0
2013-12-19 09:30:00,9.5,9.52,9.45,9.49,359200.0,6.1354,6.1483,6.1031,6.1289,359200.0
2013-12-19 09:40:00,9.49,9.53,9.46,9.51,347900.0,6.1289,6.1548,6.1095,6.1418,347900.0
2013-12-19 09:50:00,9.51,9.52,9.49,9.52,127900.0,6.1418,6.1483,6.1289,6.1483,127900.0
2013-12-19 10:00:00,9.52,9.54,9.51,9.53,240000.0,6.1483,6.1612,6.1418,6.1548,240000.0
2013-12-19 10:10:00,9.53,9.54,9.51,9.54,194100.0,6.1548,6.1612,6.1418,6.1612,194100.0
2013-12-19 10:20:00,9.54,9.55,9.52,9.54,197500.0,6.1612,6.1677,6.1483,6.1612,197500.0
2013-12-19 10:30:00,9.54,9.56,9.53,9.56,151000.0,6.1612,6.1741,6.1548,6.1741,151000.0
2013-12-19 10:40:00,9.56,9.56,9.53,9.54,218800.0,6.1741,6.1741,6.1548,6.1612,218800.0
2013-12-19 10:50:00,9.54,9.54,9.52,9.52,103400.0,6.1612,6.1612,6.1483,6.1483,103400.0
2013-12-19 11:00:00,9.53,9.53,9.52,9.53,96600.0,6.1548,6.1548,6.1483,6.1548,96600.0
2013-12-19 11:10:00,9.53,9.53,9.52,9.53,48400.0,6.1548,6.1548,6.1483,6.1548,48400.0
2013-12-19 11:20:00,9.53,9.53,9.51,9.52,95600.0,6.1548,6.1548,6.1418,6.1483,95600.0
2013-12-19 11:30:00,9.52,9.54,9.52,9.53,114800.0,6.1483,6.1612,6.1483,6.1548,114800.0
2013-12-19 11:40:00,9.53,9.53,9.51,9.53,103100.0,6.1548,6.1548,6.1418,6.1548,103100.0
2013-12-19 11:50:00,9.53,9.54,9.52,9.54,74200.0,6.1548,6.1612,6.1483,6.1612,74200.0
2013-12-19 12:00:00,9.54,9.54,9.52,9.52,107700.0,6.1612,6.1612,6.1483,6.1483,107700.0
2013-12-19 12:10:00,9.53,9.54,9.52,9.54,89500.0,6.1548,6.1612,6.1483,6.1612,89500.0
2013-12-19 12:20:00,9.54,9.55,9.53,9.55,106900.0,6.1612,6.1677,6.1548,6.1677,106900.0
2013-12-19 12:30:00,9.55,9.56,9.54,9.54,122900.0,6.1677,6.1741,6.1612,6.1612,122900.0
2013-12-19 12:40:00,9.54,9.55,9.54,9.54,93500.0,6.1612,6.1677,6.1612,6.1612,93500.0
2013-12-19 12:50:00,9.54,9.56,9.54,9.54,159000.0,6.1612,6.1741,6.1612,6.1612,159000.0
2013-12-19 13:00:00,9.55,9.55,9.53,9.55,75500.0,6.1677,6.1677,6.1548,6.1677,75500.0
2013-12-19 13:10:00,9.55,9.56,9.54,9.55,86500.0,6.1677,6.1741,6.1612,6.1677,86500.0
2013-12-19 13:20:00,9.55,9.56,9.54,9.56,118900.0,6.1677,6.1741,6.1612,6.1741,118900.0
2013-12-19 13:30:00,9.55,9.56,9.55,9.56,45900.0,6.1677,6.1741,6.1677,6.1741,45900.0
2013-12-19 13:40:00,9.56,9.57,9.55,9.56,234300.0,6.1741,6.1806,6.1677,6.1741,234300.0
2013-12-19 13:50:00,9.55,9.56,9.55,9.55,70700.0,6.1677,6.1741,6.1677,6.1677,70700.0
2013-12-19 14:00:00,9.56,9.56,9.55,9.56,67500.0,6.1741,6.1741,6.1677,6.1741,67500.0
2013-12-19 14:10:00,9.56,9.56,9.55,9.56,74400.0,6.1741,6.1741,6.1677,6.1741,74400.0
2013-12-19 14:20:00,9.56,9.57,9.54,9.56,271400.0,6.1741,6.1806,6.1612,6.1741,271400.0
2013-12-19 14:30:00,9.56,9.57,9.56,9.56,171300.0,6.1741,6.1806,6.1741,6.1741,171300.0
2013-12-19 14:40:00,9.56,9.57,9.56,9.57,101100.0,6.1741,6.1806,6.1741,6.1806,101100.0
2013-12-19 14:50:00,9.57,9.57,9.56,9.56,81600.0,6.1806,6.1806,6.1741,6.1741,81600.0
2013-12-19 15:00:00,9.57,9.58,9.56,9.57,311500.0,6.1806,6.187,6.1741,6.1806,311500.0
2013-12-19 15:10:00,9.57,9.58,9.56,9.58,114900.0,6.1806,6.187,6.1741,6.187,114900.0
2013-12-19 15:20:00,9.58,9.58,9.56,9.56,153500.0,6.187,6.187,6.1741,6.1741,153500.0
2013-12-19 15:30:00,9.57,9.57,9.55,9.56,149400.0,6.1806,6.1806,6.1677,6.1741,149400.0
2013-12-19 15:40:00,9.55,9.56,9.53,9.54,339400.0,6.1677,6.1741,6.1548,6.1612,339400.0
2013-12-19 15:50:00,9.54,9.55,9.53,9.55,665400.0,6.1612,6.1677,6.1548,6.1677,665400.0
2013-12-20 09:30:00,9.63,9.63,9.55,9.57,1518100.0,6.2193,6.2193,6.1677,6.1806,1518100.0
2013-12-20 09:40:00,9.57,9.58,9.53,9.53,229300.0,6.1806,6.187,6.1548,6.1548,229300.0
2013-12-20 09:50:00,9.53,9.55,9.52,9.54,222500.0,6.1548,6.1677,6.1483,6.1612,222500.0
2013-12-20 10:00:00,9.54,9.55,9.52,9.54,179000.0,6.1612,6.1677,6.1483,6.1612,179000.0
2013-12-20 10:10:00,9.53,9.55,9.53,9.54,72800.0,6.1548,6.1677,6.1548,6.1612,72800.0
2013-12-20 10:20:00,9.55,9.55,9.52,9.53,95600.0,6.1677,6.1677,6.1483,6.1548,95600.0
2013-12-20 10:30:00,9.53,9.54,9.53,9.54,61900.0,6.1548,6.1612,6.1548,6.1612,61900.0
2013-12-20 10:40:00,9.54,9.54,9.52,9.53,243400.0,6.1612,6.1612,6.1483,6.1548,243400.0
2013-12-20 10:50:00,9.53,9.53,9.51,9.51,94900.0,6.1548,6.1548,6.1418,6.1418,94900.0
2013-12-20 11:00:00,9.51,9.53,9.51,9.53,131100.0,6.1418,6.1548,6.1418,6.1548,131100.0
2013-12-20 11:10:00,9.53,9.53,9.52,9.53,56500.0,6.1548,6.1548,6.1483,6.1548,56500.0
2013-12-20 11:20:00,9.53,9.54,9.52,9.54,116700.0,6.1548,6.1612,6.1483,6.1612,116700.0
2013-12-20 11:30:00,9.53,9.54,9.53,9.53,77900.0,6.1548,6.1612,6.1548,6.1548,77900.0
2013-12-20 11:40:00,9.53,9.55,9.53,9.55,129800.0,6.1548,6.1677,6.1548,6.1677,129800.0
2013-12-20 11:50:00,9.54,9.55,9.54,9.54,142400.0,6.1612,6.1677,6.1612,6.1612,142400.0
2013-12-20 12:00:00,9.55,9.55,9.54,9.54,217200.0,6.1677,6.1677,6.1612,6.1612,217200.0
2013-12-20 12:10:00,9.55,9.57,9.54,9.55,129800.0,6.1677,6.1806,6.1612,6.1677,129800.0
2013-12-20 12:20:00,9.55,9.57,9.54,9.56,284600.0,6.1677,6.1806,6.1612,6.1741,284600.0
2013-12-20 12:30:00,9.55,9.56,9.55,9.55,98000.0,6.1677,6.1741,6.1677,6.1677,98000.0
2013-12-20 12:40:00,9.55,9.56,9.55,9.56,41100.0,6.1677,6.1741,6.1677,6.1741,41100.0
2013-12-20 12:50:00,9.56,9.56,9.55,9.56,79700.0,6.1741,6.1741,6.1677,6.1741,79700.0
2013-12-20 13:00:00,9.56,9.57,9.55,9.56,130100.0,6.1741,6.1806,6.1677,6.1741,130100.0
2013-12-20 13:10:00,9.56,9.56,9.55,9.56,36800.0,6.1741,6.1741,6.1677,6.1741,36800.0
2013-12-20 13:20:00,9.56,9.56,9.55,9.56,107500.0,6.1741,6.1741,6.1677,6.1741,107500.0
2013-12-20 13:30:00,9.55,9.56,9.55,9.56,55300.0,6.1677,6.1741,6.1677,6.1741,55300.0
2013-12-20 13:40:00,9.56,9.57,9.55,9.57,40300.0,6.1741,6.1806,6.1677,6.1806,40300.0
2013-12-20 13:50:00,9.57,9.58,9.56,9.58,154300.0,6.1806,6.187,6.1741,6.187,154300.0
2013-12-20 14:00:00,9.58,9.58,9.57,9.58,34500.0,6.187,6.187,6.1806,6.187,34500.0
2013-12-20 14:10:00,9.58,9.58,9.57,9.58,32600.0,6.187,6.187,6.1806,6.187,32600.0
2013-12-20 14:20:00,9.58,9.58,9.57,9.58,108200.0,6.187,6.187,6.1806,6.187,108200.0
2013-12-20 14:30:00,9.58,9.58,9.57,9.58,42800.0,6.187,6.187,6.1806,6.187,42800.0
2013-12-20 14:40:00,9.58,9.58,9.57,9.58,112800.0,6.187,6.187,6.1806,6.187,112800.0
2013-12-20 14:50:00,9.58,9.58,9.57,9.58,69100.0,6.187,6.187,6.1806,6.187,69100.0
2013-12-20 15:00:00,9.58,9.58,9.56,9.57,159500.0,6.187,6.187,6.1741,6.1806,159500.0
2013-12-20 15:10:00,9.57,9.57,9.55,9.56,152300.0,6.1806,6.1806,6.1677,6.1741,152300.0
2013-12-20 15:20:00,9.56,9.56,9.54,9.55,233000.0,6.1741,6.1741,6.1612,6.1677,233000.0
2013-12-20 15:30:00,9.55,9.57,9.54,9.55,402700.0,6.1677,6.1806,6.1612,6.1677,402700.0
2013-12-20 15:40:00,9.55,9.56,9.54,9.54,197300.0,6.1677,6.1741,6.1612,6.1612,197300.0
2013-12-20 15:50:00,9.54,9.57,9.54,9.57,982700.0,6.1612,6.1806,6.1612,6.1806,982700.0
2013-12-23 09:30:00,9.62,9.62,9.55,9.57,285300.0,6.2129,6.2129,6.1677,6.1806,285300.0
2013-12-23 09:40:00,9.57,9.6,9.56,9.59,202200.0,6.1806,6.2,6.1741,6.1935,202200.0
2013-12-23 09:50:00,9.59,9.59,9.57,9.57,69500.0,6.1935,6.1935,6.1806,6.1806,69500.0
2013-12-23 10:00:00,9.58,9.61,9.56,9.59,179100.0,6.187,6.2064,6.1741,6.1935,179100.0
2013-12-23 10:10:00,9.59,9.6,9.57,9.57,141800.0,6.1935,6.2,6.1806,6.1806,141800.0
2013-12-23 10:20:00,9.58,9.62,9.57,9.6,275700.0,6.187,6.2129,6.1806,6.2,275700.0
2013-12-23 10:30:00,9.6,9.62,9.59,9.59,321400.0,6.2,6.2129,6.1935,6.1935,321400.0
2013-12-23 10:40:00,9.6,9.6,9.58,9.58,89900.0,6.2,6.2,6.187,6.187,89900.0
2013-12-23 10:50:00,9.58,9.59,9.58,9.59,42200.0,6.187,6.1935,6.187,6.1935,42200.0
2013-12-23 11:00:00,9.58,9.59,9.58,9.59,45700.0,6.187,6.1935,6.187,6.1935,45700.0
2013-12-23 11:10:00,9.58,9.59,9.58,9.59,45800.0,6.187,6.1935,6.187,6.1935,45800.0
2013-12-23 11:20:00,9.59,9.6,9.58,9.6,63900.0,6.1935,6.2,6.187,6.2,63900.0
2013-12-23 11:30:00,9.6,9.62,9.6,9.62,155700.0,6.2,6.2129,6.2,6.2129,155700.0
2013-12-23 11:40:00,9.62,9.63,9.61,9.63,69900.0,6.2129,6.2193,6.2064,6.2193,69900.0
2013-12-23 11:50:00,9.63,9.63,9.62,9.63,73500.0,6.2193,6.2193,6.2129,6.2193,73500.0
2013-12-23 12:00:00,9.63,9.63,9.61,9.62,154200.0,6.2193,6.2193,6.2064,6.2129,154200.0
2013-12-23 12:10:00,9.62,9.63,9.61,9.63,87200.0,6.2129,6.2193,6.2064,6.2193,87200.0
2013-12-23 12:20:00,9.63,9.63,9.62,9.63,58200.0,6.2193,6.2193,6.2129,6.2193,58200.0
2013-12-23 12:30:00,9.63,9.63,9.62,9.62,29700.0,6.2193,6.2193,6.2129,6.2129,29700.0
2013-12-23 12:40:00,9.63,9.63,9.62,9.62,41600.0,6.2193,6.2193,6.2129,6.2129,41600.0
2013-12-23 12:50:00,9.63,9.64,9.62,9.64,179800.0,6.2193,6.2258,6.2129,6.2258,179800.0
2013-12-23 13:00:00,9.63,9.64,9.63,9.63,32700.0,6.2193,6.2258,6.2193,6.2193,32700.0
2013-12-23 13:10:00,9.64,9.64,9.63,9.63,49100.0,6.2258,6.2258,6.2193,6.2193,49100.0
2013-12-23 13:20:00,9.63,9.64,9.63,9.64,39300.0,6.2193,6.2258,6.2193,6.2258,39300.0
2013-12-23 13:30:00,9.63,9.64,9.63,9.63,81500.0,6.2193,6.2258,6.2193,6.2193,81500.0
2013-12-23 13:40:00,9.63,9.64,9.62,9.62,85900.0,6.2193,6.2258,6.2129,6.2129,85900.0
2013-12-23 13:50:00,9.62,9.63,9.61,9.61,107200.0,6.2129,6.2193,6.2064,6.2064,107200.0
2013-12-23 14:00:00,9.61,9.62,9.61,9.62,36900.0,6.2064,6.2129,6.2064,6.2129,36900.0
2013-12-23 14:10:00,9.62,9.64,9.61,9.64,195300.0,6.2129,6.2258,6.2064,6.2258,195300.0
2013-12-23 14:20:00,9.63,9.65,9.63,9.64,138100.0,6.2193,6.2323,6.2193,6.2258,138100.0
2013-12-23 14:30:00,9.64,9.65,9.64,9.64,53500.0,6.2258,6.2323,6.2258,6.2258,53500.0
2013-12-23 14:40:00,9.64,9.65,9.63,9.64,111900.0,6.2258,6.2323,6.2193,6.2258,111900.0
2013-12-23 14:50:00,9.63,9.64,9.63,9.63,63600.0,6.2193,6.2258,6.2193,6.2193,63600.0
2013-12-23 15:00:00,9.63,9.64,9.63,9.63,138300.0,6.2193,6.2258,6.2193,6.2193,138300.0
2013-12-23 15:10:00,9.63,9.64,9.62,9.63,166400.0,6.2193,6.2258,6.2129,6.2193,166400.0
2013-12-23 15:20:00,9.63,9.63,9.62,9.62,77100.0,6.2193,6.2193,6.2129,6.2129,77100.0
2013-12-23 15:30:00,9.63,9.65,9.62,9.63,147800.0,6.2193,6.2323,6.2129,6.2193,147800.0
2013-12-23 15:40:00,9.62,9.63,9.62,9.63,180600.0,6.2129,6.2193,6.2129,6.2193,180600.0
2013-12-23 15:50:00,9.63,9.65,9.62,9.63,506800.0,6.2193,6.2323,6.2129,6.2193,506800.0
2013-12-24 09:30:00,9.59,9.68,9.59,9.68,201500.0,6.1935,6.2516,6.1935,6.2516,201500.0
2013-12-24 09:40:00,9.68,9.68,9.66,9.66,61000.0,6.2516,6.2516,6.2387,6.2387,61000.0
2013-12-24 09:50:00,9.66,9.67,9.65,9.66,47200.0,6.2387,6.2452,6.2323,6.2387,47200.0
2013-12-24 10:00:00,9.66,9.67,9.64,9.67,175800.0,6.2387,6.2452,6.2258,6.2452,175800.0
2013-12-24 10:10:00,9.67,9.68,9.66,9.68,68400.0,6.2452,6.2516,6.2387,6.2516,68400.0
2013-12-24 10:20:00,9.68,9.7,9.67,9.7,75300.0,6.2516,6.2645,6.2452,6.2645,75300.0
2013-12-24 10:30:00,9.7,9.7,9.68,9.69,189200.0,6.2645,6.2645,6.2516,6.2581,189200.0
2013-12-24 10:40:00,9.68,9.69,9.67,9.68,76500.0,6.2516,6.2581,6.2452,6.2516,76500.0
2013-12-24 10:50:00,9.67,9.68,9.66,9.68,85700.0,6.2452,6.2516,6.2387,6.2516,85700.0
2013-12-24 11:00:00,9.68,9.68,9.67,9.68,40200.0,6.2516,6.2516,6.2452,6.2516,40200.0
2013-12-24 11:10:00,9.68,9.69,9.67,9.68,56100.0,6.2516,6.2581,6.2452,6.2516,56100.0
2013-12-24 11:20:00,9.69,9.7,9.68,9.69,101400.0,6.2581,6.2645,6.2516,6.2581,101400.0
2013-12-24 11:30:00,9.69,9.69,9.68,9.69,33800.0,6.2581,6.2581,6.2516,6.2581,33800.0
2013-12-24 11:40:00,9.69,9.69,9.67,9.68,103600.0,6.2581,6.2581,6.2452,6.2516,103600.0
2013-12-24 11:50:00,9.68,9.69,9.67,9.69,65000.0,6.2516,6.2581,6.2452,6.2581,65000.0
2013-12-24 12:00:00,9.69,9.69,9.67,9.67,101100.0,6.2581,6.2581,6.2452,6.2452,101100.0
2013-12-24 12:10:00,9.68,9.68,9.67,9.68,31700.0,6.2516,6.2516,6.2452,6.2516,31700.0
2013-12-24 12:20:00,9.67,9.68,9.67,9.68,64700.0,6.2452,6.2516,6.2452,6.2516,64700.0
2013-12-24 12:30:00,9.67,9.68,9.65,9.65,150600.0,6.2452,6.2516,6.2323,6.2323,150600.0
2013-12-24 12:40:00,9.66,9.66,9.65,9.66,68700.0,6.2387,6.2387,6.2323,6.2387,68700.0
2013-12-24 12:50:00,9.66,9.66,9.64,9.66,286200.0,6.2387,6.2387,6.2258,6.2387,286200.0
2013-12-26 09:30:00,9.7,9.7,9.68,9.7,164300.0,6.2645,6.2645,6.2516,6.2645,164300.0
2013-12-26 09:40:00,9.7,9.72,9.69,9.71,109200.0,6.2645,6.2775,6.2581,6.271,109200.0
2013-12-26 09:50:00,9.71,9.71,9.69,9.7,159000.0,6.271,6.271,6.2581,6.2645,159000.0
2013-12-26 10:00:00,9.69,9.71,9.69,9.7,152700.0,6.2581,6.271,6.2581,6.2645,152700.0
2013-12-26 10:10:00,9.69,9.72,9.69,9.71,77700.0,6.2581,6.2775,6.2581,6.271,77700.0
2013-12-26 10:20:00,9.72,9.72,9.71,9.72,108500.0,6.2775,6.2775,6.271,6.2775,108500.0
2013-12-26 10:30:00,9.71,9.72,9.7,9.71,96100.0,6.271,6.2775,6.2645,6.271,96100.0
2013-12-26 10:40:00,9.7,9.71,9.7,9.71,56200.0,6.2645,6.271,6.2645,6.271,56200.0
2013-12-26 10:50:00,9.7,9.71,9.69,9.7,54500.0,6.2645,6.271,6.2581,6.2645,54500.0
2013-12-26 11:00:00,9.69,9.7,9.69,9.7,19300.0,6.2581,6.2645,6.2581,6.2645,19300.0
2013-12-26 11:10:00,9.7,9.73,9.69,9.73,125500.0,6.2645,6.2839,6.2581,6.2839,125500.0
2013-12-26 11:20:00,9.73,9.73,9.69,9.7,141500.0,6.2839,6.2839,6.2581,6.2645,141500.0
2013-12-26 11:30:00,9.7,9.7,9.68,9.68,111200.0,6.2645,6.2645,6.2516,6.2516,111200.0
2013-12-26 11:40:00,9.68,9.69,9.67,9.67,55000.0,6.2516,6.2581,6.2452,6.2452,55000.0
2013-12-26 11:50:00,9.68,9.69,9.67,9.69,70900.0,6.2516,6.2581,6.2452,6.2581,70900.0
2013-12-26 12:00:00,9.68,9.7,9.68,9.69,147100.0,6.2516,6.2645,6.2516,6.2581,147100.0
2013-12-26 12:10:00,9.69,9.69,9.68,9.69,23300.0,6.2581,6.2581,6.2516,6.2581,23300.0
2013-12-26 12:20:00,9.68,9.69,9.67,9.68,162300.0,6.2516,6.2581,6.2452,6.2516,162300.0
2013-12-26 12:30:00,9.69,9.69,9.68,9.68,29400.0,6.2581,6.2581,6.2516,6.2516,29400.0
2013-12-26 12:40:00,9.69,9.69,9.68,9.69,22200.0,6.2581,6.2581,6.2516,6.2581,22200.0
2013-12-26 12:50:00,9.69,9.69,9.68,9.68,17200.0,6.2581,6.2581,6.2516,6.2516,17200.0
2013-12-26 13:00:00,9.69,9.7,9.68,9.69,94800.0,6.2581,6.2645,6.2516,6.2581,94800.0
2013-12-26 13:10:00,9.69,9.7,9.68,9.7,66000.0,6.2581,6.2645,6.2516,6.2645,66000.0
2013-12-26 13:20:00,9.7,9.7,9.69,9.7,31500.0,6.2645,6.2645,6.2581,6.2645,31500.0
2013-12-26 13:30:00,9.7,9.7,9.68,9.68,74200.0,6.2645,6.2645,6.2516,6.2516,74200.0
2013-12-26 13:40:00,9.69,9.69,9.68,9.68,26000.0,6.2581,6.2581,6.2516,6.2516,26000.0
2013-12-26 13:50:00,9.69,9.7,9.68,9.68,107300.0,6.2581,6.2645,6.2516,6.2516,107300.0
2013-12-26 14:00:00,9.69,9.69,9.68,9.69,18600.0,6.2581,6.2581,6.2516,6.2581,18600.0
2013-12-26 14:10:00,9.68,9.69,9.66,9.66,169400.0,6.2516,6.2581,6.2387,6.2387,169400.0
2013-12-26 14:20:00,9.66,9.67,9.66,9.66,15300.0,6.2387,6.2452,6.2387,6.2387,15300.0
2013-12-26 14:30:00,9.66,9.67,9.65,9.65,122600.0,6.2387,6.2452,6.2323,6.2323,122600.0
2013-12-26 14:40:00,9.66,9.66,9.64,9.65,86100.0,6.2387,6.2387,6.2258,6.2323,86100.0
2013-12-26 14:50:00,9.64,9.66,9.64,9.64,161200.0,6.2258,6.2387,6.2258,6.2258,161200.0
2013-12-26 15:00:00,9.64,9.66,9.64,9.65,216300.0,6.2258,6.2387,6.2258,6.2323,216300.0
2013-12-26 15:10:00,9.64,9.65,9.64,9.65,51700.0,6.2258,6.2323,6.2258,6.2323,51700.0
2013-12-26 15:20:00,9.65,9.66,9.64,9.65,105700.0,6.2323,6.2387,6.2258,6.2323,105700.0
2013-12-26 15:30:00,9.66,9.66,9.64,9.65,81600.0,6.2387,6.2387,6.2258,6.2323,81600.0
2013-12-26 15:40:00,9.64,9.65,9.64,9.64,99700.0,6.2258,6.2323,6.2258,6.2258,99700.0
2013-12-26 15:50:00,9.64,9.65,9.64,9.65,388200.0,6.2258,6.2323,6.2258,6.2323,388200.0
2013-12-27 09:30:00,9.65,9.66,9.62,9.64,268500.0,6.2323,6.2387,6.2129,6.2258,268500.0
2013-12-27 09:40:00,9.63,9.65,9.61,9.65,288000.0,6.2193,6.2323,6.2064,6.2323,288000.0
2013-12-27 09:50:00,9.64,9.66,9.63,9.63,115600.0,6.2258,6.2387,6.2193,6.2193,115600.0
2013-12-27 10:00:00,9.63,9.65,9.63,9.63,157400.0,6.2193,6.2323,6.2193,6.2193,157400.0
2013-12-27 10:10:00,9.63,9.64,9.61,9.61,78100.0,6.2193,6.2258,6.2064,6.2064,78100.0
2013-12-27 10:20:00,9.62,9.62,9.6,9.61,126000.0,6.2129,6.2129,6.2,6.2064,126000.0
2013-12-27 10:30:00,9.61,9.62,9.6,9.62,142200.0,6.2064,6.2129,6.2,6.2129,142200.0
2013-12-27 10:40:00,9.62,9.62,9.6,9.61,80900.0,6.2129,6.2129,6.2,6.2064,80900.0
2013-12-27 10:50:00,9.61,9.62,9.6,9.62,83400.0,6.2064,6.2129,6.2,6.2129,83400.0
2013-12-27 11:00:00,9.61,9.64,9.61,9.64,74500.0,6.2064,6.2258,6.2064,6.2258,74500.0
2013-12-27 11:10:00,9.63,9.65,9.63,9.64,50400.0,6.2193,6.2323,6.2193,6.2258,50400.0
2013-12-27 11:20:00,9.65,9.65,9.61,9.61,139800.0,6.2323,6.2323,6.2064,6.2064,139800.0
2013-12-27 11:30:00,9.61,9.62,9.61,9.62,32200.0,6.2064,6.2129,6.2064,6.2129,32200.0
2013-12-27 11:40:00,9.61,9.62,9.61,9.62,14800.0,6.2064,6.2129,6.2064,6.2129,14800.0
2013-12-27 11:50:00,9.62,9.63,9.61,9.63,106200.0,6.2129,6.2193,6.2064,6.2193,106200.0
2013-12-27 12:00:00,9.63,9.63,9.62,9.63,27700.0,6.2193,6.2193,6.2129,6.2193,27700.0
2013-12-27 12:10:00,9.63,9.63,9.62,9.63,38100.0,6.2193,6.2193,6.2129,6.2193,38100.0
2013-12-27 12:20:00,9.63,9.64,9.62,9.63,67100.0,6.2193,6.2258,6.2129,6.2193,67100.0
2013-12-27 12:30:00,9.63,9.63,9.62,9.63,16500.0,6.2193,6.2193,6.2129,6.2193,16500.0
2013-12-27 12:40:00,9.63,9.63,9.62,9.63,18600.0,6.2193,6.2193,6.2129,6.2193,18600.0
2013-12-27 12:50:00,9.63,9.63,9.61,9.61,40200.0,6.2193,6.2193,6.2064,6.2064,40200.0
2013-12-27 13:00:00,9.62,9.62,9.61,9.62,32800.0,6.2129,6.2129,6.2064,6.2129,32800.0
2013-12-27 13:10:00,9.62,9.62,9.61,9.62,103500.0,6.2129,6.2129,6.2064,6.2129,103500.0
2013-12-27 13:20:00,9.61,9.62,9.61,9.62,40600.0,6.2064,6.2129,6.2064,6.2129,40600.0
2013-12-27 13:30:00,9.62,9.62,9.61,9.62,47800.0,6.2129,6.2129,6.2064,6.2129,47800.0
2013-12-27 13:40:00,9.62,9.62,9.6,9.61,60900.0,6.2129,6.2129,6.2,6.2064,60900.0
2013-12-27 13:50:00,9.61,9.62,9.6,9.62,63600.0,6.2064,6.2129,6.2,6.2129,63600.0
2013-12-27 14:00:00,9.62,9.63,9.61,9.63,67800.0,6.2129,6.2193,6.2064,6.2193,67800.0
2013-12-27 14:10:00,9.63,9.64,9.62,9.64,84100.0,6.2193,6.2258,6.2129,6.2258,84100.0
2013-12-27 14:20:00,9.63,9.64,9.63,9.64,13700.0,6.2193,6.2258,6.2193,6.2258,13700.0
2013-12-27 14:30:00,9.64,9.64,9.63,9.63,22300.0,6.2258,6.2258,6.2193,6.2193,22300.0
2013-12-27 14:40:00,9.63,9.64,9.63,9.63,18700.0,6.2193,6.2258,6.2193,6.2193,18700.0
2013-12-27 14:50:00,9.64,9.64,9.62,9.62,87200.0,6.2258,6.2258,6.2129,6.2129,87200.0
2013-12-27 15:00:00,9.63,9.63,9.62,9.63,20300.0,6.2193,6.2193,6.2129,6.2193,20300.0
2013-12-27 15:10:00,9.62,9.63,9.62,9.63,21600.0,6.2129,6.2193,6.2129,6.2193,21600.0
2013-12-27 15:20:00,9.62,9.63,9.62,9.63,40300.0,6.2129,6.2193,6.2129,6.2193,40300.0
2013-12-27 15:30:00,9.63,9.63,9.62,9.63,60200.0,6.2193,6.2193,6.2129,6.2193,60200.0
2013-12-27 15:40:00,9.63,9.63,9.62,9.63,101200.0,6.2193,6.2193,6.2129,6.2193,101200.0
2013-12-27 15:50:00,9.62,9.63,9.61,9.62,260100.0,6.2129,6.2193,6.2064,6.2129,260100.0
2013-12-30 09:30:00,9.61,9.64,9.6,9.61,163700.0,6.2064,6.2258,6.2,6.2064,163700.0
2013-12-30 09:40:00,9.62,9.63,9.6,9.61,243300.0,6.2129,6.2193,6.2,6.2064,243300.0
2013-12-30 09:50:00,9.6,9.61,9.57,9.57,373700.0,6.2,6.2064,6.1806,6.1806,373700.0
2013-12-30 10:00:00,9.58,9.59,9.57,9.58,183700.0,6.187,6.1935,6.1806,6.187,183700.0
2013-12-30 10:10:00,9.58,9.59,9.58,9.58,38900.0,6.187,6.1935,6.187,6.187,38900.0
2013-12-30 10:20:00,9.59,9.59,9.57,9.59,96000.0,6.1935,6.1935,6.1806,6.1935,96000.0
2013-12-30 10:30:00,9.59,9.61,9.58,9.59,123800.0,6.1935,6.2064,6.187,6.1935,123800.0
2013-12-30 10:40:00,9.6,9.6,9.59,9.6,16000.0,6.2,6.2,6.1935,6.2,16000.0
2013-12-30 10:50:00,9.6,9.6,9.59,9.6,54600.0,6.2,6.2,6.1935,6.2,54600.0
2013-12-30 11:00:00,9.59,9.6,9.59,9.59,15600.0,6.1935,6.2,6.1935,6.1935,15600.0
2013-12-30 11:10:00,9.59,9.6,9.59,9.6,11500.0,6.1935,6.2,6.1935,6.2,11500.0
2013-12-30 11:20:00,9.59,9.6,9.58,9.58,68400.0,6.1935,6.2,6.187,6.187,68400.0
2013-12-30 11:30:00,9.58,9.59,9.58,9.59,93300.0,6.187,6.1935,6.187,6.1935,93300.0
2013-12-30 11:40:00,9.59,9.59,9.58,9.59,107100.0,6.1935,6.1935,6.187,6.1935,107100.0
2013-12-30 11:50:00,9.59,9.59,9.58,9.58,33800.0,6.1935,6.1935,6.187,6.187,33800.0
2013-12-30 12:00:00,9.59,9.59,9.58,9.58,9500.0,6.1935,6.1935,6.187,6.187,9500.0
2013-12-30 12:10:00,9.59,9.59,9.58,9.59,19500.0,6.1935,6.1935,6.187,6.1935,19500.0
2013-12-30 12:20:00,9.58,9.59,9.58,9.58,31000.0,6.187,6.1935,6.187,6.187,31000.0
2013-12-30 12:30:00,9.58,9.59,9.57,9.57,78000.0,6.187,6.1935,6.1806,6.1806,78000.0
2013-12-30 12:40:00,9.57,9.58,9.57,9.57,52100.0,6.1806,6.187,6.1806,6.1806,52100.0
2013-12-30 12:50:00,9.57,9.58,9.57,9.58,23100.0,6.1806,6.187,6.1806,6.187,23100.0
2013-12-30 13:00:00,9.58,9.58,9.57,9.58,38000.0,6.187,6.187,6.1806,6.187,38000.0
2013-12-30 13:10:00,9.58,9.58,9.57,9.58,68100.0,6.187,6.187,6.1806,6.187,68100.0
2013-12-30 13:20:00,9.58,9.58,9.56,9.56,68600.0,6.187,6.187,6.1741,6.1741,68600.0
2013-12-30 13:30:00,9.56,9.57,9.56,9.57,22400.0,6.1741,6.1806,6.1741,6.1806,22400.0
2013-12-30 13:40:00,9.57,9.57,9.56,9.57,23300.0,6.1806,6.1806,6.1741,6.1806,23300.0
2013-12-30 13:50:00,9.56,9.57,9.56,9.57,40300.0,6.1741,6.1806,6.1741,6.1806,40300.0
2013-12-30 14:00:00,9.57,9.58,9.56,9.58,73500.0,6.1806,6.187,6.1741,6.187,73500.0
2013-12-30 14:10:00,9.57,9.58,9.56,9.56,62200.0,6.1806,6.187,6.1741,6.1741,62200.0
2013-12-30 14:20:00,9.56,9.57,9.56,9.57,14400.0,6.1741,6.1806,6.1741,6.1806,14400.0
2013-12-30 14:30:00,9.57,9.57,9.56,9.57,33000.0,6.1806,6.1806,6.1741,6.1806,33000.0
2013-12-30 14:40:00,9.57,9.58,9.56,9.58,91300.0,6.1806,6.187,6.1741,6.187,91300.0
2013-12-30 14:50:00,9.58,9.58,9.57,9.58,26500.0,6.187,6.187,6.1806,6.187,26500.0
2013-12-30 15:00:00,9.58,9.58,9.57,9.58,35400.0,6.187,6.187,6.1806,6.187,35400.0
2013-12-30 15:10:00,9.58,9.58,9.57,9.57,46100.0,6.187,6.187,6.1806,6.1806,46100.0
2013-12-30 15:20:00,9.58,9.58,9.57,9.58,50100.0,6.187,6.187,6.1806,6.187,50100.0
2013-12-30 15:30:00,9.58,9.58,9.57,9.58,97700.0,6.187,6.187,6.1806,6.187,97700.0
2013-12-30 15:40:00,9.58,9.59,9.57,9.59,251300.0,6.187,6.1935,6.1806,6.1935,251300.0
2013-12-30 15:50:00,9.59,9.59,9.58,9.58,467500.0,6.1935,6.1935,6.187,6.187,467500.0
2013-12-31 09:30:00,9.59,9.66,9.58,9.63,289300.0,6.1935,6.2387,6.187,6.2193,289300.0
2013-12-31 09:40:00,9.62,9.63,9.58,9.6,184200.0,6.2129,6.2193,6.187,6.2,184200.0
2013-12-31 09:50:00,9.6,9.63,9.59,9.63,468300.0,6.2,6.2193,6.1935,6.2193,468300.0
2013-12-31 10:00:00,9.63,9.65,9.61,9.64,219300.0,6.2193,6.2323,6.2064,6.2258,219300.0
2013-12-31 10:10:00,9.64,9.65,9.63,9.64,71400.0,6.2258,6.2323,6.2193,6.2258,71400.0
2013-12-31 10:20:00,9.64,9.65,9.63,9.63,84300.0,6.2258,6.2323,6.2193,6.2193,84300.0
2013-12-31 10:30:00,9.64,9.65,9.63,9.64,94500.0,6.2258,6.2323,6.2193,6.2258,94500.0
2013-12-31 10:40:00,9.64,9.65,9.63,9.63,56900.0,6.2258,6.2323,6.2193,6.2193,56900.0
2013-12-31 10:50:00,9.63,9.65,9.63,9.64,93700.0,6.2193,6.2323,6.2193,6.2258,93700.0
2013-12-31 11:00:00,9.64,9.66,9.64,9.66,66200.0,6.2258,6.2387,6.2258,6.2387,66200.0
2013-12-31 11:10:00,9.65,9.68,9.65,9.66,109500.0,6.2323,6.2516,6.2323,6.2387,109500.0
2013-12-31 11:20:00,9.66,9.67,9.65,9.65,43500.0,6.2387,6.2452,6.2323,6.2323,43500.0
2013-12-31 11:30:00,9.66,9.66,9.65,9.65,26800.0,6.2387,6.2387,6.2323,6.2323,26800.0
2013-12-31 11:40:00,9.65,9.66,9.63,9.63,72200.0,6.2323,6.2387,6.2193,6.2193,72200.0
2013-12-31 11:50:00,9.63,9.64,9.62,9.63,86500.0,6.2193,6.2258,6.2129,6.2193,86500.0
2013-12-31 12:00:00,9.64,9.64,9.63,9.63,21100.0,6.2258,6.2258,6.2193,6.2193,21100.0
2013-12-31 12:10:00,9.63,9.65,9.63,9.65,122400.0,6.2193,6.2323,6.2193,6.2323,122400.0
2013-12-31 12:20:00,9.65,9.65,9.64,9.65,12700.0,6.2323,6.2323,6.2258,6.2323,12700.0
2013-12-31 12:30:00,9.64,9.65,9.64,9.65,37200.0,6.2258,6.2323,6.2258,6.2323,37200.0
2013-12-31 12:40:00,9.64,9.65,9.63,9.63,38000.0,6.2258,6.2323,6.2193,6.2193,38000.0
2013-12-31 12:50:00,9.63,9.64,9.63,9.63,28800.0,6.2193,6.2258,6.2193,6.2193,28800.0
2013-12-31 13:00:00,9.64,9.65,9.64,9.64,36800.0,6.2258,6.2323,6.2258,6.2258,36800.0
2013-12-31 13:10:00,9.64,9.65,9.64,9.64,26100.0,6.2258,6.2323,6.2258,6.2258,26100.0
2013-12-31 13:20:00,9.64,9.65,9.64,9.64,19000.0,6.2258,6.2323,6.2258,6.2258,19000.0
2013-12-31 13:30:00,9.64,9.65,9.64,9.64,21300.0,6.2258,6.2323,6.2258,6.2258,21300.0
2013-12-31 13:40:00,9.64,9.65,9.64,9.65,29000.0,6.2258,6.2323,6.2258,6.2323,29000.0
2013-12-31 13:50:00,9.65,9.65,9.64,9.64,19200.0,6.2323,6.2323,6.2258,6.2258,19200.0
2013-12-31 14:00:00,9.64,9.65,9.64,9.64,35900.0,6.2258,6.2323,6.2258,6.2258,35900.0
2013-12-31 14:10:00,9.64,9.65,9.64,9.64,40300.0,6.2258,6.2323,6.2258,6.2258,40300.0
2013-12-31 14:20:00,9.64,9.65,9.63,9.63,53600.0,6.2258,6.2323,6.2193,6.2193,53600.0
2013-12-31 14:30:00,9.63,9.64,9.62,9.62,50000.0,6.2193,6.2258,6.2129,6.2129,50000.0
2013-12-31 14:40:00,9.62,9.63,9.62,9.62,27400.0,6.2129,6.2193,6.2129,6.2129,27400.0
2013-12-31 14:50:00,9.62,9.63,9.62,9.62,25200.0,6.2129,6.2193,6.2129,6.2129,25200.0
2013-12-31 15:00:00,9.63,9.63,9.62,9.63,19300.0,6.2193,6.2193,6.2129,6.2193,19300.0
2013-12-31 15:10:00,9.63,9.63,9.62,9.63,49800.0,6.2193,6.2193,6.2129,6.2193,49800.0
2013-12-31 15:20:00,9.62,9.64,9.62,9.64,70600.0,6.2129,6.2258,6.2129,6.2258,70600.0
2013-12-31 15:30:00,9.64,9.65,9.63,9.64,65600.0,6.2258,6.2323,6.2193,6.2258,65600.0
2013-12-31 15:40:00,9.65,9.67,9.64,9.67,144500.0,6.2323,6.2452,6.2258,6.2452,144500.0
2013-12-31 15:50:00,9.67,9.67,9.64,9.65,514400.0,6.2452,6.2452,6.2258,6.2323,514400.0
2014-01-02 09:30:00,9.6,9.65,9.54,9.56,426500.0,6.2,6.2323,6.1612,6.1741,426500.0
2014-01-02 09:40:00,9.56,9.65,9.54,9.65,434900.0,6.1741,6.2323,6.1612,6.2323,434900.0
2014-01-02 09:50:00,9.65,9.66,9.62,9.65,124900.0,6.2323,6.2387,6.2129,6.2323,124900.0
2014-01-02 10:00:00,9.65,9.65,9.58,9.61,308400.0,6.2323,6.2323,6.187,6.2064,308400.0
2014-01-02 10:10:00,9.61,9.64,9.6,9.61,307200.0,6.2064,6.2258,6.2,6.2064,307200.0
2014-01-02 10:20:00,9.6,9.61,9.58,9.59,213200.0,6.2,6.2064,6.187,6.1935,213200.0
2014-01-02 10:30:00,9.59,9.59,9.57,9.58,168500.0,6.1935,6.1935,6.1806,6.187,168500.0
2014-01-02 10:40:00,9.57,9.61,9.57,9.6,101700.0,6.1806,6.2064,6.1806,6.2,101700.0
2014-01-02 10:50:00,9.59,9.59,9.57,9.57,96800.0,6.1935,6.1935,6.1806,6.1806,96800.0
2014-01-02 11:00:00,9.58,9.58,9.57,9.57,27500.0,6.187,6.187,6.1806,6.1806,27500.0
2014-01-02 11:10:00,9.57,9.58,9.56,9.58,96300.0,6.1806,6.187,6.1741,6.187,96300.0
2014-01-02 11:20:00,9.58,9.58,9.57,9.57,49800.0,6.187,6.187,6.1806,6.1806,49800.0
2014-01-02 11:30:00,9.58,9.58,9.56,9.56,89800.0,6.187,6.187,6.1741,6.1741,89800.0
2014-01-02 11:40:00,9.56,9.57,9.55,9.55,92900.0,6.1741,6.1806,6.1677,6.1677,92900.0
2014-01-02 11:50:00,9.55,9.56,9.54,9.55,162300.0,6.1677,6.1741,6.1612,6.1677,162300.0
2014-01-02 12:00:00,9.54,9.55,9.54,9.54,91600.0,6.1612,6.1677,6.1612,6.1612,91600.0
2014-01-02 12:10:00,9.54,9.56,9.54,9.55,98700.0,6.1612,6.1741,6.1612,6.1677,98700.0
2014-01-02 12:20:00,9.55,9.56,9.55,9.55,48000.0,6.1677,6.1741,6.1677,6.1677,48000.0
2014-01-02 12:30:00,9.55,9.56,9.54,9.54,194400.0,6.1677,6.1741,6.1612,6.1612,194400.0
2014-01-02 12:40:00,9.55,9.56,9.53,9.56,485200.0,6.1677,6.1741,6.1548,6.1741,485200.0
2014-01-02 12:50:00,9.55,9.57,9.55,9.57,117800.0,6.1677,6.1806,6.1677,6.1806,117800.0
2014-01-02 13:00:00,9.57,9.6,9.56,9.6,143400.0,6.1806,6.2,6.1741,6.2,143400.0
2014-01-02 13:10:00,9.6,9.6,9.58,9.58,97500.0,6.2,6.2,6.187,6.187,97500.0
2014-01-02 13:20:00,9.58,9.6,9.58,9.6,137900.0,6.187,6.2,6.187,6.2,137900.0
2014-01-02 13:30:00,9.6,9.6,9.59,9.6,36200.0,6.2,6.2,6.1935,6.2,36200.0
2014-01-02 13:40:00,9.59,9.6,9.58,9.6,174500.0,6.1935,6.2,6.187,6.2,174500.0
2014-01-02 13:50:00,9.6,9.6,9.58,9.59,67900.0,6.2,6.2,6.187,6.1935,67900.0
2014-01-02 14:00:00,9.59,9.59,9.58,9.59,73300.0,6.1935,6.1935,6.187,6.1935,73300.0
2014-01-02 14:10:00,9.59,9.59,9.55,9.55,134200.0,6.1935,6.1935,6.1677,6.1677,134200.0
2014-01-02 14:20:00,9.55,9.55,9.53,9.54,167800.0,6.1677,6.1677,6.1548,6.1612,167800.0
2014-01-02 14:30:00,9.54,9.56,9.53,9.56,56100.0,6.1612,6.1741,6.1548,6.1741,56100.0
2014-01-02 14:40:00,9.55,9.58,9.55,9.57,134800.0,6.1677,6.187,6.1677,6.1806,134800.0
2014-01-02 14:50:00,9.58,9.58,9.55,9.55,83500.0,6.187,6.187,6.1677,6.1677,83500.0
2014-01-02 15:00:00,9.56,9.57,9.55,9.57,146500.0,6.1741,6.1806,6.1677,6.1806,146500.0
2014-01-02 15:10:00,9.57,9.59,9.56,9.59,69600.0,6.1806,6.1935,6.1741,6.1935,69600.0
2014-01-02 15:20:00,9.59,9.59,9.57,9.57,160600.0,6.1935,6.1935,6.1806,6.1806,160600.0
2014-01-02 15:30:00,9.57,9.57,9.56,9.56,114800.0,6.1806,6.1806,6.1741,6.1741,114800.0
2014-01-02 15:40:00,9.56,9.58,9.56,9.57,342100.0,6.1741,6.187,6.1741,6.1806,342100.0
2014-01-02 15:50:00,9.57,9.57,9.54,9.54,666900.0,6.1806,6.1806,6.1612,6.1612,666900.0
2014-01-03 09:30:00,9.59,9.65,9.58,9.64,485200.0,6.1935,6.2323,6.187,6.2258,485200.0
2014-01-03 09:40:00,9.64,9.64,9.61,9.62,365400.0,6.2258,6.2258,6.2064,6.2129,365400.0
2014-01-03 09:50:00,9.63,9.64,9.61,9.64,491700.0,6.2193,6.2258,6.2064,6.2258,491700.0
2014-01-03 10:00:00,9.63,9.66,9.63,9.63,194900.0,6.2193,6.2387,6.2193,6.2193,194900.0
2014-01-03 10:10:00,9.63,9.65,9.63,9.63,280700.0,6.2193,6.2323,6.2193,6.2193,280700.0
2014-01-03 10:20:00,9.63,9.67,9.63,9.67,228900.0,6.2193,6.2452,6.2193,6.2452,228900.0
2014-01-03 10:30:00,9.67,9.67,9.65,9.65,60900.0,6.2452,6.2452,6.2323,6.2323,60900.0
2014-01-03 10:40:00,9.65,9.67,9.65,9.67,159800.0,6.2323,6.2452,6.2323,6.2452,159800.0
2014-01-03 10:50:00,9.67,9.67,9.66,9.67,59100.0,6.2452,6.2452,6.2387,6.2452,59100.0
2014-01-03 11:00:00,9.67,9.68,9.66,9.68,71300.0,6.2452,6.2516,6.2387,6.2516,71300.0
2014-01-03 11:10:00,9.68,9.68,9.64,9.64,158600.0,6.2516,6.2516,6.2258,6.2258,158600.0
2014-01-03 11:20:00,9.64,9.65,9.6,9.61,172300.0,6.2258,6.2323,6.2,6.2064,172300.0
2014-01-03 11:30:00,9.6,9.63,9.6,9.63,204400.0,6.2,6.2193,6.2,6.2193,204400.0
2014-01-03 11:40:00,9.63,9.63,9.61,9.62,119800.0,6.2193,6.2193,6.2064,6.2129,119800.0
2014-01-03 11:50:00,9.62,9.63,9.61,9.62,150800.0,6.2129,6.2193,6.2064,6.2129,150800.0
2014-01-03 12:00:00,9.62,9.63,9.61,9.63,133100.0,6.2129,6.2193,6.2064,6.2193,133100.0
2014-01-03 12:10:00,9.63,9.63,9.62,9.63,33100.0,6.2193,6.2193,6.2129,6.2193,33100.0
2014-01-03 12:20:00,9.63,9.64,9.62,9.64,58400.0,6.2193,6.2258,6.2129,6.2258,58400.0
2014-01-03 12:30:00,9.63,9.64,9.63,9.63,58600.0,6.2193,6.2258,6.2193,6.2193,58600.0
2014-01-03 12:40:00,9.63,9.64,9.63,9.64,42400.0,6.2193,6.2258,6.2193,6.2258,42400.0
2014-01-03 12:50:00,9.64,9.65,9.62,9.63,315600.0,6.2258,6.2323,6.2129,6.2193,315600.0
2014-01-03 13:00:00,9.62,9.63,9.62,9.63,45500.0,6.2129,6.2193,6.2129,6.2193,45500.0
2014-01-03 13:10:00,9.62,9.63,9.62,9.63,52600.0,6.2129,6.2193,6.2129,6.2193,52600.0
2014-01-03 13:20:00,9.63,9.63,9.62,9.63,30600.0,6.2193,6.2193,6.2129,6.2193,30600.0
2014-01-03 13:30:00,9.63,9.63,9.61,9.61,112500.0,6.2193,6.2193,6.2064,6.2064,112500.0
2014-01-03 13:40:00,9.62,9.62,9.61,9.62,49500.0,6.2129,6.2129,6.2064,6.2129,49500.0
2014-01-03 13:50:00,9.62,9.62,9.61,9.62,63500.0,6.2129,6.2129,6.2064,6.2129,63500.0
2014-01-03 14:00:00,9.62,9.62,9.61,9.62,45500.0,6.2129,6.2129,6.2064,6.2129,45500.0
2014-01-03 14:10:00,9.62,9.62,9.61,9.62,36900.0,6.2129,6.2129,6.2064,6.2129,36900.0
2014-01-03 14:20:00,9.62,9.63,9.61,9.63,134600.0,6.2129,6.2193,6.2064,6.2193,134600.0
2014-01-03 14:30:00,9.63,9.63,9.62,9.63,70100.0,6.2193,6.2193,6.2129,6.2193,70100.0
2014-01-03 14:40:00,9.62,9.63,9.61,9.62,118300.0,6.2129,6.2193,6.2064,6.2129,118300.0
2014-01-03 14:50:00,9.62,9.62,9.61,9.62,83000.0,6.2129,6.2129,6.2064,6.2129,83000.0
2014-01-03 15:00:00,9.62,9.62,9.61,9.62,75900.0,6.2129,6.2129,6.2064,6.2129,75900.0
2014-01-03 15:10:00,9.62,9.62,9.61,9.62,119200.0,6.2129,6.2129,6.2064,6.2129,119200.0
2014-01-03 15:20:00,9.62,9.62,9.61,9.62,71200.0,6.2129,6.2129,6.2064,6.2129,71200.0
2014-01-03 15:30:00,9.62,9.64,9.61,9.63,267900.0,6.2129,6.2258,6.2064,6.2193,267900.0
2014-01-03 15:40:00,9.63,9.63,9.62,9.63,139400.0,6.2193,6.2193,6.2129,6.2193,139400.0
2014-01-03 15:50:00,9.63,9.63,9.6,9.6,407000.0,6.2193,6.2193,6.2,6.2,407000.0
2014-01-06 09:30:00,9.65,9.79,9.65,9.74,800100.0,6.2323,6.3227,6.2323,6.2904,800100.0
2014-01-06 09:40:00,9.75,9.75,9.66,9.7,724600.0,6.2968,6.2968,6.2387,6.2645,724600.0
2014-01-06 09:50:00,9.7,9.72,9.68,9.71,356600.0,6.2645,6.2775,6.2516,6.271,356600.0
2014-01-06 10:00:00,9.71,9.75,9.69,9.73,619500.0,6.271,6.2968,6.2581,6.2839,619500.0
2014-01-06 10:10:00,9.73,9.78,9.73,9.78,361600.0,6.2839,6.3162,6.2839,6.3162,361600.0
2014-01-06 10:20:00,9.78,9.8,9.77,9.78,333300.0,6.3162,6.3291,6.3098,6.3162,333300.0
2014-01-06 10:30:00,9.78,9.78,9.74,9.75,131000.0,6.3162,6.3162,6.2904,6.2968,131000.0
2014-01-06 10:40:00,9.75,9.75,9.72,9.72,204100.0,6.2968,6.2968,6.2775,6.2775,204100.0
2014-01-06 10:50:00,9.72,9.73,9.7,9.7,159800.0,6.2775,6.2839,6.2645,6.2645,159800.0
2014-01-06 11:00:00,9.7,9.72,9.7,9.72,112800.0,6.2645,6.2775,6.2645,6.2775,112800.0
2014-01-06 11:10:00,9.71,9.72,9.69,9.69,106900.0,6.271,6.2775,6.2581,6.2581,106900.0
2014-01-06 11:20:00,9.69,9.71,9.68,9.71,183400.0,6.2581,6.271,6.2516,6.271,183400.0
2014-01-06 11:30:00,9.71,9.71,9.67,9.68,127200.0,6.271,6.271,6.2452,6.2516,127200.0
2014-01-06 11:40:00,9.67,9.7,9.67,9.7,133600.0,6.2452,6.2645,6.2452,6.2645,133600.0
2014-01-06 11:50:00,9.7,9.7,9.69,9.7,35100.0,6.2645,6.2645,6.2581,6.2645,35100.0
2014-01-06 12:00:00,9.7,9.7,9.68,9.69,89100.0,6.2645,6.2645,6.2516,6.2581,89100.0
2014-01-06 12:10:00,9.69,9.69,9.67,9.68,77200.0,6.2581,6.2581,6.2452,6.2516,77200.0
2014-01-06 12:20:00,9.68,9.68,9.67,9.68,35400.0,6.2516,6.2516,6.2452,6.2516,35400.0
2014-01-06 12:30:00,9.67,9.68,9.66,9.67,140500.0,6.2452,6.2516,6.2387,6.2452,140500.0
2014-01-06 12:40:00,9.67,9.67,9.65,9.65,74500.0,6.2452,6.2452,6.2323,6.2323,74500.0
2014-01-06 12:50:00,9.66,9.67,9.65,9.66,107400.0,6.2387,6.2452,6.2323,6.2387,107400.0
2014-01-06 13:00:00,9.66,9.66,9.65,9.65,24700.0,6.2387,6.2387,6.2323,6.2323,24700.0
2014-01-06 13:10:00,9.65,9.67,9.65,9.67,170000.0,6.2323,6.2452,6.2323,6.2452,170000.0
2014-01-06 13:20:00,9.66,9.67,9.66,9.67,71000.0,6.2387,6.2452,6.2387,6.2452,71000.0
2014-01-06 13:30:00,9.67,9.67,9.66,9.66,47500.0,6.2452,6.2452,6.2387,6.2387,47500.0
2014-01-06 13:40:00,9.66,9.67,9.66,9.67,88800.0,6.2387,6.2452,6.2387,6.2452,88800.0
2014-01-06 13:50:00,9.66,9.67,9.65,9.65,303200.0,6.2387,6.2452,6.2323,6.2323,303200.0
2014-01-06 14:00:00,9.65,9.66,9.65,9.66,80500.0,6.2323,6.2387,6.2323,6.2387,80500.0
2014-01-06 14:10:00,9.65,9.67,9.65,9.66,260700.0,6.2323,6.2452,6.2323,6.2387,260700.0
2014-01-06 14:20:00,9.65,9.66,9.64,9.64,194000.0,6.2323,6.2387,6.2258,6.2258,194000.0
2014-01-06 14:30:00,9.64,9.65,9.64,9.65,74100.0,6.2258,6.2323,6.2258,6.2323,74100.0
2014-01-06 14:40:00,9.65,9.66,9.64,9.65,357100.0,6.2323,6.2387,6.2258,6.2323,357100.0
2014-01-06 14:50:00,9.64,9.65,9.63,9.63,111500.0,6.2258,6.2323,6.2193,6.2193,111500.0
2014-01-06 15:00:00,9.63,9.64,9.62,9.63,137200.0,6.2193,6.2258,6.2129,6.2193,137200.0
2014-01-06 15:10:00,9.62,9.64,9.62,9.63,174200.0,6.2129,6.2258,6.2129,6.2193,174200.0
2014-01-06 15:20:00,9.63,9.64,9.61,9.62,194000.0,6.2193,6.2258,6.2064,6.2129,194000.0
2014-01-06 15:30:00,9.62,9.62,9.6,9.61,193400.0,6.2129,6.2129,6.2,6.2064,193400.0
2014-01-06 15:40:00,9.61,9.63,9.6,9.62,387200.0,6.2064,6.2193,6.2,6.2129,387200.0
2014-01-06 15:50:00,9.62,9.63,9.58,9.58,878400.0,6.2129,6.2193,6.187,6.187,878400.0
2014-01-07 09:30:00,9.62,9.76,9.62,9.73,1060800.0,6.2129,6.3033,6.2129,6.2839,1060800.0
2014-01-07 09:40:00,9.72,9.8,9.72,9.74,1737900.0,6.2775,6.3291,6.2775,6.2904,1737900.0
2014-01-07 09:50:00,9.74,9.77,9.72,9.74,532400.0,6.2904,6.3098,6.2775,6.2904,532400.0
2014-01-07 10:00:00,9.75,9.77,9.74,9.74,299300.0,6.2968,6.3098,6.2904,6.2904,299300.0
2014-01-07 10:10:00,9.75,9.75,9.71,9.73,577700.0,6.2968,6.2968,6.271,6.2839,577700.0
2014-01-07 10:20:00,9.72,9.74,9.71,9.74,472800.0,6.2775,6.2904,6.271,6.2904,472800.0
2014-01-07 10:30:00,9.74,9.74,9.72,9.74,473000.0,6.2904,6.2904,6.2775,6.2904,473000.0
2014-01-07 10:40:00,9.74,9.78,9.74,9.75,526400.0,6.2904,6.3162,6.2904,6.2968,526400.0
2014-01-07 10:50:00,9.75,9.76,9.73,9.73,419500.0,6.2968,6.3033,6.2839,6.2839,419500.0
2014-01-07 11:00:00,9.74,9.74,9.73,9.73,38700.0,6.2904,6.2904,6.2839,6.2839,38700.0
2014-01-07 11:10:00,9.74,9.75,9.73,9.75,120900.0,6.2904,6.2968,6.2839,6.2968,120900.0
2014-01-07 11:20:00,9.75,9.75,9.73,9.73,271700.0,6.2968,6.2968,6.2839,6.2839,271700.0
2014-01-07 11:30:00,9.73,9.74,9.72,9.74,268700.0,6.2839,6.2904,6.2775,6.2904,268700.0
2014-01-07 11:40:00,9.74,9.75,9.73,9.73,118300.0,6.2904,6.2968,6.2839,6.2839,118300.0
2014-01-07 11:50:00,9.73,9.74,9.73,9.73,159700.0,6.2839,6.2904,6.2839,6.2839,159700.0
2014-01-07 12:00:00,9.74,9.74,9.73,9.74,74100.0,6.2904,6.2904,6.2839,6.2904,74100.0
2014-01-07 12:10:00,9.74,9.75,9.73,9.74,152000.0,6.2904,6.2968,6.2839,6.2904,152000.0
2014-01-07 12:20:00,9.75,9.75,9.71,9.71,144100.0,6.2968,6.2968,6.271,6.271,144100.0
2014-01-07 12:30:00,9.71,9.73,9.71,9.72,295600.0,6.271,6.2839,6.271,6.2775,295600.0
2014-01-07 12:40:00,9.71,9.72,9.71,9.72,149300.0,6.271,6.2775,6.271,6.2775,149300.0
2014-01-07 12:50:00,9.71,9.72,9.71,9.72,52100.0,6.271,6.2775,6.271,6.2775,52100.0
2014-01-07 13:00:00,9.72,9.72,9.71,9.71,64200.0,6.2775,6.2775,6.271,6.271,64200.0
2014-01-07 13:10:00,9.71,9.72,9.71,9.72,188400.0,6.271,6.2775,6.271,6.2775,188400.0
2014-01-07 13:20:00,9.71,9.72,9.71,9.72,168800.0,6.271,6.2775,6.271,6.2775,168800.0
2014-01-07 13:30:00,9.72,9.72,9.71,9.71,15400.0,6.2775,6.2775,6.271,6.271,15400.0
2014-01-07 13:40:00,9.71,9.72,9.71,9.71,43100.0,6.271,6.2775,6.271,6.271,43100.0
2014-01-07 13:50:00,9.72,9.72,9.69,9.7,302400.0,6.2775,6.2775,6.2581,6.2645,302400.0
2014-01-07 14:00:00,9.7,9.7,9.67,9.68,572700.0,6.2645,6.2645,6.2452,6.2516,572700.0
2014-01-07 14:10:00,9.68,9.68,9.67,9.68,41700.0,6.2516,6.2516,6.2452,6.2516,41700.0
2014-01-07 14:20:00,9.68,9.71,9.67,9.71,156100.0,6.2516,6.271,6.2452,6.271,156100.0
2014-01-07 14:30:00,9.71,9.73,9.7,9.73,81800.0,6.271,6.2839,6.2645,6.2839,81800.0
2014-01-07 14:40:00,9.72,9.73,9.71,9.71,100800.0,6.2775,6.2839,6.271,6.271,100800.0
2014-01-07 14:50:00,9.71,9.72,9.7,9.71,175000.0,6.271,6.2775,6.2645,6.271,175000.0
2014-01-07 15:00:00,9.71,9.73,9.7,9.73,240300.0,6.271,6.2839,6.2645,6.2839,240300.0
2014-01-07 15:10:00,9.72,9.73,9.72,9.72,55000.0,6.2775,6.2839,6.2775,6.2775,55000.0
2014-01-07 15:20:00,9.72,9.73,9.72,9.72,75000.0,6.2775,6.2839,6.2775,6.2775,75000.0
2014-01-07 15:30:00,9.73,9.73,9.71,9.71,136300.0,6.2839,6.2839,6.271,6.271,136300.0
2014-01-07 15:40:00,9.71,9.73,9.71,9.72,529200.0,6.271,6.2839,6.271,6.2775,529200.0
2014-01-07 15:50:00,9.72,9.73,9.71,9.73,378900.0,6.2775,6.2839,6.271,6.2839,378900.0
2014-01-08 09:30:00,9.75,9.78,9.71,9.78,578400.0,6.2968,6.3162,6.271,6.3162,578400.0
2014-01-08 09:40:00,9.78,9.78,9.72,9.74,539700.0,6.3162,6.3162,6.2775,6.2904,539700.0
2014-01-08 09:50:00,9.74,9.74,9.69,9.7,494600.0,6.2904,6.2904,6.2581,6.2645,494600.0
2014-01-08 10:00:00,9.7,9.76,9.69,9.74,506500.0,6.2645,6.3033,6.2581,6.2904,506500.0
2014-01-08 10:10:00,9.73,9.74,9.71,9.73,120500.0,6.2839,6.2904,6.271,6.2839,120500.0
2014-01-08 10:20:00,9.73,9.74,9.7,9.71,144700.0,6.2839,6.2904,6.2645,6.271,144700.0
2014-01-08 10:30:00,9.71,9.71,9.69,9.69,62600.0,6.271,6.271,6.2581,6.2581,62600.0
2014-01-08 10:40:00,9.7,9.7,9.68,9.69,178100.0,6.2645,6.2645,6.2516,6.2581,178100.0
2014-01-08 10:50:00,9.69,9.71,9.69,9.7,112300.0,6.2581,6.271,6.2581,6.2645,112300.0
2014-01-08 11:00:00,9.7,9.7,9.68,9.69,97900.0,6.2645,6.2645,6.2516,6.2581,97900.0
2014-01-08 11:10:00,9.69,9.71,9.68,9.7,137400.0,6.2581,6.271,6.2516,6.2645,137400.0
2014-01-08 11:20:00,9.7,9.71,9.7,9.71,90900.0,6.2645,6.271,6.2645,6.271,90900.0
2014-01-08 11:30:00,9.7,9.74,9.7,9.74,399500.0,6.2645,6.2904,6.2645,6.2904,399500.0
2014-01-08 11:40:00,9.74,9.76,9.74,9.76,118200.0,6.2904,6.3033,6.2904,6.3033,118200.0
2014-01-08 11:50:00,9.76,9.77,9.75,9.76,120300.0,6.3033,6.3098,6.2968,6.3033,120300.0
2014-01-08 12:00:00,9.76,9.76,9.72,9.72,257200.0,6.3033,6.3033,6.2775,6.2775,257200.0
2014-01-08 12:10:00,9.73,9.73,9.71,9.71,166000.0,6.2839,6.2839,6.271,6.271,166000.0
2014-01-08 12:20:00,9.71,9.72,9.71,9.71,79300.0,6.271,6.2775,6.271,6.271,79300.0
2014-01-08 12:30:00,9.71,9.72,9.69,9.7,173100.0,6.271,6.2775,6.2581,6.2645,173100.0
2014-01-08 12:40:00,9.69,9.7,9.69,9.7,141800.0,6.2581,6.2645,6.2581,6.2645,141800.0
2014-01-08 12:50:00,9.7,9.7,9.68,9.69,187700.0,6.2645,6.2645,6.2516,6.2581,187700.0
2014-01-08 13:00:00,9.7,9.72,9.7,9.72,92700.0,6.2645,6.2775,6.2645,6.2775,92700.0
2014-01-08 13:10:00,9.72,9.73,9.71,9.72,187300.0,6.2775,6.2839,6.271,6.2775,187300.0
2014-01-08 13:20:00,9.72,9.74,9.71,9.74,113300.0,6.2775,6.2904,6.271,6.2904,113300.0
2014-01-08 13:30:00,9.74,9.75,9.73,9.75,90700.0,6.2904,6.2968,6.2839,6.2968,90700.0
2014-01-08 13:40:00,9.75,9.76,9.74,9.76,82800.0,6.2968,6.3033,6.2904,6.3033,82800.0
2014-01-08 13:50:00,9.76,9.79,9.76,9.78,203400.0,6.3033,6.3227,6.3033,6.3162,203400.0
2014-01-08 14:00:00,9.77,9.78,9.74,9.76,347500.0,6.3098,6.3162,6.2904,6.3033,347500.0
2014-01-08 14:10:00,9.76,9.77,9.76,9.77,120700.0,6.3033,6.3098,6.3033,6.3098,120700.0
2014-01-08 14:20:00,9.77,9.77,9.75,9.76,131600.0,6.3098,6.3098,6.2968,6.3033,131600.0
2014-01-08 14:30:00,9.76,9.76,9.73,9.73,248300.0,6.3033,6.3033,6.2839,6.2839,248300.0
2014-01-08 14:40:00,9.74,9.74,9.73,9.74,41400.0,6.2904,6.2904,6.2839,6.2904,41400.0
2014-01-08 14:50:00,9.74,9.75,9.73,9.74,117200.0,6.2904,6.2968,6.2839,6.2904,117200.0
2014-01-08 15:00:00,9.75,9.75,9.72,9.72,357900.0,6.2968,6.2968,6.2775,6.2775,357900.0
2014-01-08 15:10:00,9.72,9.73,9.72,9.73,79500.0,6.2775,6.2839,6.2775,6.2839,79500.0
2014-01-08 15:20:00,9.73,9.73,9.69,9.7,400400.0,6.2839,6.2839,6.2581,6.2645,400400.0
2014-01-08 15:30:00,9.7,9.73,9.7,9.72,190300.0,6.2645,6.2839,6.2645,6.2775,190300.0
2014-01-08 15:40:00,9.73,9.77,9.72,9.77,226300.0,6.2839,6.3098,6.2775,6.3098,226300.0
2014-01-08 15:50:00,9.77,9.77,9.74,9.75,569200.0,6.3098,6.3098,6.2904,6.2968,569200.0
2014-01-09 09:30:00,9.8,9.87,9.76,9.87,547600.0,6.3291,6.3743,6.3033,6.3743,547600.0
2014-01-09 09:40:00,9.87,9.87,9.82,9.83,259900.0,6.3743,6.3743,6.342,6.3485,259900.0
2014-01-09 09:50:00,9.84,9.85,9.82,9.84,129100.0,6.355,6.3614,6.342,6.355,129100.0
2014-01-09 10:00:00,9.84,9.85,9.79,9.79,431900.0,6.355,6.3614,6.3227,6.3227,431900.0
2014-01-09 10:10:00,9.79,9.82,9.78,9.81,354600.0,6.3227,6.342,6.3162,6.3356,354600.0
2014-01-09 10:20:00,9.82,9.83,9.81,9.83,62000.0,6.342,6.3485,6.3356,6.3485,62000.0
2014-01-09 10:30:00,9.83,9.85,9.81,9.83,386800.0,6.3485,6.3614,6.3356,6.3485,386800.0
2014-01-09 10:40:00,9.82,9.83,9.79,9.81,242800.0,6.342,6.3485,6.3227,6.3356,242800.0
2014-01-09 10:50:00,9.8,9.81,9.78,9.79,114700.0,6.3291,6.3356,6.3162,6.3227,114700.0
2014-01-09 11:00:00,9.79,9.79,9.74,9.74,740600.0,6.3227,6.3227,6.2904,6.2904,740600.0
2014-01-09 11:10:00,9.74,9.77,9.73,9.76,322100.0,6.2904,6.3098,6.2839,6.3033,322100.0
2014-01-09 11:20:00,9.76,9.78,9.75,9.76,943100.0,6.3033,6.3162,6.2968,6.3033,943100.0
2014-01-09 11:30:00,9.76,9.76,9.74,9.76,97800.0,6.3033,6.3033,6.2904,6.3033,97800.0
2014-01-09 11:40:00,9.76,9.77,9.76,9.77,96900.0,6.3033,6.3098,6.3033,6.3098,96900.0
2014-01-09 11:50:00,9.77,9.77,9.75,9.76,124200.0,6.3098,6.3098,6.2968,6.3033,124200.0
2014-01-09 12:00:00,9.76,9.78,9.76,9.77,229300.0,6.3033,6.3162,6.3033,6.3098,229300.0
2014-01-09 12:10:00,9.77,9.78,9.76,9.76,131700.0,6.3098,6.3162,6.3033,6.3033,131700.0
2014-01-09 12:20:00,9.76,9.78,9.76,9.78,82100.0,6.3033,6.3162,6.3033,6.3162,82100.0
2014-01-09 12:30:00,9.78,9.8,9.77,9.79,99100.0,6.3162,6.3291,6.3098,6.3227,99100.0
2014-01-09 12:40:00,9.78,9.8,9.78,9.79,57400.0,6.3162,6.3291,6.3162,6.3227,57400.0
2014-01-09 12:50:00,9.79,9.8,9.79,9.79,54000.0,6.3227,6.3291,6.3227,6.3227,54000.0
2014-01-09 13:00:00,9.79,9.8,9.78,9.78,114500.0,6.3227,6.3291,6.3162,6.3162,114500.0
2014-01-09 13:10:00,9.79,9.8,9.77,9.79,405900.0,6.3227,6.3291,6.3098,6.3227,405900.0
2014-01-09 13:20:00,9.79,9.8,9.76,9.79,398000.0,6.3227,6.3291,6.3033,6.3227,398000.0
2014-01-09 13:30:00,9.79,9.79,9.74,9.74,184200.0,6.3227,6.3227,6.2904,6.2904,184200.0
2014-01-09 13:40:00,9.74,9.76,9.73,9.76,178000.0,6.2904,6.3033,6.2839,6.3033,178000.0
2014-01-09 13:50:00,9.76,9.76,9.75,9.76,19800.0,6.3033,6.3033,6.2968,6.3033,19800.0
2014-01-09 14:00:00,9.76,9.76,9.74,9.75,252100.0,6.3033,6.3033,6.2904,6.2968,252100.0
2014-01-09 14:10:00,9.74,9.76,9.74,9.75,49200.0,6.2904,6.3033,6.2904,6.2968,49200.0
2014-01-09 14:20:00,9.75,9.77,9.75,9.77,63300.0,6.2968,6.3098,6.2968,6.3098,63300.0
2014-01-09 14:30:00,9.77,9.77,9.74,9.74,98100.0,6.3098,6.3098,6.2904,6.2904,98100.0
2014-01-09 14:40:00,9.75,9.78,9.73,9.78,176500.0,6.2968,6.3162,6.2839,6.3162,176500.0
2014-01-09 14:50:00,9.78,9.79,9.78,9.79,203600.0,6.3162,6.3227,6.3162,6.3227,203600.0
2014-01-09 15:00:00,9.79,9.79,9.78,9.79,52400.0,6.3227,6.3227,6.3162,6.3227,52400.0
2014-01-09 15:10:00,9.79,9.8,9.78,9.79,403200.0,6.3227,6.3291,6.3162,6.3227,403200.0
2014-01-09 15:20:00,9.8,9.8,9.77,9.78,263600.0,6.3291,6.3291,6.3098,6.3162,263600.0
2014-01-09 15:30:00,9.78,9.78,9.75,9.76,268800.0,6.3162,6.3162,6.2968,6.3033,268800.0
2014-01-09 15:40:00,9.77,9.78,9.77,9.78,161600.0,6.3098,6.3162,6.3098,6.3162,161600.0
2014-01-09 15:50:00,9.78,9.79,9.76,9.77,787000.0,6.3162,6.3227,6.3033,6.3098,787000.0
2014-01-10 09:30:00,9.75,9.76,9.68,9.7,861900.0,6.2968,6.3033,6.2516,6.2645,861900.0
2014-01-10 09:40:00,9.71,9.72,9.69,9.71,742500.0,6.271,6.2775,6.2581,6.271,742500.0
2014-01-10 09:50:00,9.71,9.77,9.7,9.75,466400.0,6.271,6.3098,6.2645,6.2968,466400.0
2014-01-10 10:00:00,9.74,9.75,9.69,9.71,765200.0,6.2904,6.2968,6.2581,6.271,765200.0
2014-01-10 10:10:00,9.7,9.77,9.7,9.77,296500.0,6.2645,6.3098,6.2645,6.3098,296500.0
2014-01-10 10:20:00,9.77,9.8,9.75,9.77,369900.0,6.3098,6.3291,6.2968,6.3098,369900.0
2014-01-10 10:30:00,9.76,9.77,9.74,9.74,62700.0,6.3033,6.3098,6.2904,6.2904,62700.0
2014-01-10 10:40:00,9.75,9.76,9.73,9.75,97900.0,6.2968,6.3033,6.2839,6.2968,97900.0
2014-01-10 10:50:00,9.76,9.76,9.75,9.75,21500.0,6.3033,6.3033,6.2968,6.2968,21500.0
2014-01-10 11:00:00,9.76,9.76,9.75,9.76,50100.0,6.3033,6.3033,6.2968,6.3033,50100.0
2014-01-10 11:10:00,9.76,9.76,9.73,9.74,164900.0,6.3033,6.3033,6.2839,6.2904,164900.0
2014-01-10 11:20:00,9.74,9.74,9.72,9.74,117800.0,6.2904,6.2904,6.2775,6.2904,117800.0
2014-01-10 11:30:00,9.73,9.74,9.72,9.74,163600.0,6.2839,6.2904,6.2775,6.2904,163600.0
2014-01-10 11:40:00,9.74,9.74,9.72,9.72,60800.0,6.2904,6.2904,6.2775,6.2775,60800.0
2014-01-10 11:50:00,9.73,9.75,9.73,9.75,62400.0,6.2839,6.2968,6.2839,6.2968,62400.0
2014-01-10 12:00:00,9.75,9.75,9.73,9.73,58500.0,6.2968,6.2968,6.2839,6.2839,58500.0
2014-01-10 12:10:00,9.74,9.74,9.73,9.74,35900.0,6.2904,6.2904,6.2839,6.2904,35900.0
2014-01-10 12:20:00,9.74,9.74,9.73,9.74,46400.0,6.2904,6.2904,6.2839,6.2904,46400.0
2014-01-10 12:30:00,9.73,9.74,9.73,9.74,35600.0,6.2839,6.2904,6.2839,6.2904,35600.0
2014-01-10 12:40:00,9.74,9.77,9.73,9.77,178400.0,6.2904,6.3098,6.2839,6.3098,178400.0
2014-01-10 12:50:00,9.77,9.77,9.76,9.77,307400.0,6.3098,6.3098,6.3033,6.3098,307400.0
2014-01-10 13:00:00,9.77,9.77,9.76,9.77,30300.0,6.3098,6.3098,6.3033,6.3098,30300.0
2014-01-10 13:10:00,9.77,9.77,9.76,9.77,31900.0,6.3098,6.3098,6.3033,6.3098,31900.0
2014-01-10 13:20:00,9.76,9.77,9.75,9.75,162800.0,6.3033,6.3098,6.2968,6.2968,162800.0
2014-01-10 13:30:00,9.76,9.76,9.75,9.76,32200.0,6.3033,6.3033,6.2968,6.3033,32200.0
2014-01-10 13:40:00,9.76,9.76,9.75,9.75,24000.0,6.3033,6.3033,6.2968,6.2968,24000.0
2014-01-10 13:50:00,9.75,9.76,9.73,9.73,158300.0,6.2968,6.3033,6.2839,6.2839,158300.0
2014-01-10 14:00:00,9.74,9.74,9.73,9.74,36200.0,6.2904,6.2904,6.2839,6.2904,36200.0
2014-01-10 14:10:00,9.74,9.75,9.73,9.75,138200.0,6.2904,6.2968,6.2839,6.2968,138200.0
2014-01-10 14:20:00,9.75,9.76,9.74,9.76,85700.0,6.2968,6.3033,6.2904,6.3033,85700.0
2014-01-10 14:30:00,9.76,9.76,9.75,9.76,24900.0,6.3033,6.3033,6.2968,6.3033,24900.0
2014-01-10 14:40:00,9.75,9.76,9.75,9.76,42300.0,6.2968,6.3033,6.2968,6.3033,42300.0
2014-01-10 14:50:00,9.76,9.76,9.74,9.76,353200.0,6.3033,6.3033,6.2904,6.3033,353200.0
2014-01-10 15:00:00,9.76,9.78,9.75,9.77,506900.0,6.3033,6.3162,6.2968,6.3098,506900.0
2014-01-10 15:10:00,9.77,9.77,9.76,9.77,68100.0,6.3098,6.3098,6.3033,6.3098,68100.0
2014-01-10 15:20:00,9.77,9.77,9.76,9.76,33300.0,6.3098,6.3098,6.3033,6.3033,33300.0
2014-01-10 15:30:00,9.77,9.77,9.76,9.76,419100.0,6.3098,6.3098,6.3033,6.3033,419100.0
2014-01-10 15:40:00,9.77,9.81,9.76,9.78,1029200.0,6.3098,6.3356,6.3033,6.3162,1029200.0
2014-01-10 15:50:00,9.78,9.8,9.77,9.8,1088900.0,6.3162,6.3291,6.3098,6.3291,1088900.0
2014-01-13 09:30:00,9.8,9.83,9.75,9.8,239100.0,6.3291,6.3485,6.2968,6.3291,239100.0
2014-01-13 09:40:00,9.8,9.8,9.76,9.77,493600.0,6.3291,6.3291,6.3033,6.3098,493600.0
2014-01-13 09:50:00,9.77,9.78,9.73,9.74,266100.0,6.3098,6.3162,6.2839,6.2904,266100.0
2014-01-13 10:00:00,9.75,9.77,9.73,9.75,339600.0,6.2968,6.3098,6.2839,6.2968,339600.0
2014-01-13 10:10:00,9.75,9.75,9.74,9.74,22900.0,6.2968,6.2968,6.2904,6.2904,22900.0
2014-01-13 10:20:00,9.75,9.78,9.74,9.78,403300.0,6.2968,6.3162,6.2904,6.3162,403300.0
2014-01-13 10:30:00,9.78,9.79,9.77,9.77,124200.0,6.3162,6.3227,6.3098,6.3098,124200.0
2014-01-13 10:40:00,9.77,9.78,9.76,9.76,50100.0,6.3098,6.3162,6.3033,6.3033,50100.0
2014-01-13 10:50:00,9.77,9.78,9.76,9.78,87900.0,6.3098,6.3162,6.3033,6.3162,87900.0
2014-01-13 11:00:00,9.78,9.78,9.75,9.76,78800.0,6.3162,6.3162,6.2968,6.3033,78800.0
2014-01-13 11:10:00,9.76,9.76,9.75,9.75,127400.0,6.3033,6.3033,6.2968,6.2968,127400.0
2014-01-13 11:20:00,9.76,9.76,9.74,9.74,185200.0,6.3033,6.3033,6.2904,6.2904,185200.0
2014-01-13 11:30:00,9.75,9.75,9.73,9.75,207600.0,6.2968,6.2968,6.2839,6.2968,207600.0
2014-01-13 11:40:00,9.75,9.75,9.74,9.74,22600.0,6.2968,6.2968,6.2904,6.2904,22600.0
2014-01-13 11:50:00,9.75,9.75,9.74,9.74,19000.0,6.2968,6.2968,6.2904,6.2904,19000.0
2014-01-13 12:00:00,9.74,9.75,9.72,9.74,119900.0,6.2904,6.2968,6.2775,6.2904,119900.0
2014-01-13 12:10:00,9.74,9.74,9.73,9.74,9400.0,6.2904,6.2904,6.2839,6.2904,9400.0
2014-01-13 12:20:00,9.74,9.74,9.7,9.73,174200.0,6.2904,6.2904,6.2645,6.2839,174200.0
2014-01-13 12:30:00,9.73,9.74,9.72,9.73,65300.0,6.2839,6.2904,6.2775,6.2839,65300.0
2014-01-13 12:40:00,9.73,9.74,9.72,9.72,66200.0,6.2839,6.2904,6.2775,6.2775,66200.0
2014-01-13 12:50:00,9.72,9.73,9.71,9.72,112200.0,6.2775,6.2839,6.271,6.2775,112200.0
2014-01-13 13:00:00,9.72,9.73,9.71,9.72,102300.0,6.2775,6.2839,6.271,6.2775,102300.0
2014-01-13 13:10:00,9.72,9.73,9.69,9.71,201400.0,6.2775,6.2839,6.2581,6.271,201400.0
2014-01-13 13:20:00,9.71,9.73,9.7,9.72,60000.0,6.271,6.2839,6.2645,6.2775,60000.0
2014-01-13 13:30:00,9.72,9.73,9.7,9.71,204200.0,6.2775,6.2839,6.2645,6.271,204200.0
2014-01-13 13:40:00,9.71,9.72,9.7,9.7,142200.0,6.271,6.2775,6.2645,6.2645,142200.0
2014-01-13 13:50:00,9.71,9.72,9.7,9.72,54500.0,6.271,6.2775,6.2645,6.2775,54500.0
2014-01-13 14:00:00,9.71,9.72,9.7,9.71,55100.0,6.271,6.2775,6.2645,6.271,55100.0
2014-01-13 14:10:00,9.71,9.72,9.7,9.71,151100.0,6.271,6.2775,6.2645,6.271,151100.0
2014-01-13 14:20:00,9.71,9.71,9.68,9.68,238300.0,6.271,6.271,6.2516,6.2516,238300.0
2014-01-13 14:30:00,9.68,9.69,9.68,9.69,62700.0,6.2516,6.2581,6.2516,6.2581,62700.0
2014-01-13 14:40:00,9.69,9.69,9.67,9.68,69300.0,6.2581,6.2581,6.2452,6.2516,69300.0
2014-01-13 14:50:00,9.67,9.68,9.66,9.67,159900.0,6.2452,6.2516,6.2387,6.2452,159900.0
2014-01-13 15:00:00,9.66,9.67,9.64,9.66,332100.0,6.2387,6.2452,6.2258,6.2387,332100.0
2014-01-13 15:10:00,9.66,9.68,9.65,9.67,216900.0,6.2387,6.2516,6.2323,6.2452,216900.0
2014-01-13 15:20:00,9.67,9.68,9.66,9.68,153200.0,6.2452,6.2516,6.2387,6.2516,153200.0
2014-01-13 15:30:00,9.68,9.68,9.65,9.66,216300.0,6.2516,6.2516,6.2323,6.2387,216300.0
2014-01-13 15:40:00,9.65,9.67,9.64,9.67,253300.0,6.2323,6.2452,6.2258,6.2452,253300.0
2014-01-13 15:50:00,9.67,9.67,9.66,9.67,276300.0,6.2452,6.2452,6.2387,6.2452,276300.0
2014-01-14 09:30:00,9.68,9.73,9.67,9.71,715000.0,6.2516,6.2839,6.2452,6.271,715000.0
2014-01-14 09:40:00,9.7,9.71,9.64,9.64,429800.0,6.2645,6.271,6.2258,6.2258,429800.0
2014-01-14 09:50:00,9.64,9.7,9.63,9.69,377000.0,6.2258,6.2645,6.2193,6.2581,377000.0
2014-01-14 10:00:00,9.69,9.71,9.65,9.68,764200.0,6.2581,6.271,6.2323,6.2516,764200.0
2014-01-14 10:10:00,9.69,9.71,9.68,9.69,562400.0,6.2581,6.271,6.2516,6.2581,562400.0
2014-01-14 10:20:00,9.69,9.7,9.66,9.67,217900.0,6.2581,6.2645,6.2387,6.2452,217900.0
2014-01-14 10:30:00,9.68,9.69,9.66,9.68,105400.0,6.2516,6.2581,6.2387,6.2516,105400.0
2014-01-14 10:40:00,9.68,9.72,9.68,9.7,220900.0,6.2516,6.2775,6.2516,6.2645,220900.0
2014-01-14 10:50:00,9.7,9.7,9.66,9.68,376600.0,6.2645,6.2645,6.2387,6.2516,376600.0
2014-01-14 11:00:00,9.69,9.69,9.68,9.69,38400.0,6.2581,6.2581,6.2516,6.2581,38400.0
2014-01-14 11:10:00,9.69,9.71,9.68,9.71,88600.0,6.2581,6.271,6.2516,6.271,88600.0
2014-01-14 11:20:00,9.71,9.71,9.7,9.71,64700.0,6.271,6.271,6.2645,6.271,64700.0
2014-01-14 11:30:00,9.71,9.72,9.71,9.71,38200.0,6.271,6.2775,6.271,6.271,38200.0
2014-01-14 11:40:00,9.72,9.73,9.71,9.72,116400.0,6.2775,6.2839,6.271,6.2775,116400.0
2014-01-14 11:50:00,9.72,9.73,9.71,9.73,102700.0,6.2775,6.2839,6.271,6.2839,102700.0
2014-01-14 12:00:00,9.72,9.74,9.72,9.74,139800.0,6.2775,6.2904,6.2775,6.2904,139800.0
2014-01-14 12:10:00,9.74,9.76,9.73,9.76,114700.0,6.2904,6.3033,6.2839,6.3033,114700.0
2014-01-14 12:20:00,9.76,9.78,9.75,9.77,119100.0,6.3033,6.3162,6.2968,6.3098,119100.0
2014-01-14 12:30:00,9.78,9.78,9.76,9.76,130800.0,6.3162,6.3162,6.3033,6.3033,130800.0
2014-01-14 12:40:00,9.77,9.77,9.76,9.77,33400.0,6.3098,6.3098,6.3033,6.3098,33400.0
2014-01-14 12:50:00,9.77,9.77,9.75,9.76,110500.0,6.3098,6.3098,6.2968,6.3033,110500.0
2014-01-14 13:00:00,9.76,9.77,9.75,9.76,533800.0,6.3033,6.3098,6.2968,6.3033,533800.0
2014-01-14 13:10:00,9.75,9.76,9.74,9.76,97900.0,6.2968,6.3033,6.2904,6.3033,97900.0
2014-01-14 13:20:00,9.76,9.76,9.75,9.76,16000.0,6.3033,6.3033,6.2968,6.3033,16000.0
2014-01-14 13:30:00,9.76,9.76,9.75,9.75,38400.0,6.3033,6.3033,6.2968,6.2968,38400.0
2014-01-14 13:40:00,9.75,9.76,9.73,9.74,97500.0,6.2968,6.3033,6.2839,6.2904,97500.0
2014-01-14 13:50:00,9.74,9.74,9.73,9.74,71400.0,6.2904,6.2904,6.2839,6.2904,71400.0
2014-01-14 14:00:00,9.74,9.75,9.74,9.75,67700.0,6.2904,6.2968,6.2904,6.2968,67700.0
2014-01-14 14:10:00,9.75,9.75,9.73,9.73,85600.0,6.2968,6.2968,6.2839,6.2839,85600.0
2014-01-14 14:20:00,9.73,9.74,9.73,9.74,146100.0,6.2839,6.2904,6.2839,6.2904,146100.0
2014-01-14 14:30:00,9.74,9.74,9.73,9.74,21400.0,6.2904,6.2904,6.2839,6.2904,21400.0
2014-01-14 14:40:00,9.73,9.74,9.73,9.74,13800.0,6.2839,6.2904,6.2839,6.2904,13800.0
2014-01-14 14:50:00,9.74,9.74,9.72,9.72,92100.0,6.2904,6.2904,6.2775,6.2775,92100.0
2014-01-14 15:00:00,9.72,9.73,9.72,9.72,44500.0,6.2775,6.2839,6.2775,6.2775,44500.0
2014-01-14 15:10:00,9.73,9.74,9.72,9.74,69700.0,6.2839,6.2904,6.2775,6.2904,69700.0
2014-01-14 15:20:00,9.74,9.75,9.74,9.75,125600.0,6.2904,6.2968,6.2904,6.2968,125600.0
2014-01-14 15:30:00,9.75,9.76,9.74,9.76,150400.0,6.2968,6.3033,6.2904,6.3033,150400.0
2014-01-14 15:40:00,9.76,9.76,9.74,9.75,297100.0,6.3033,6.3033,6.2904,6.2968,297100.0
2014-01-14 15:50:00,9.75,9.77,9.74,9.77,677300.0,6.2968,6.3098,6.2904,6.3098,677300.0
2014-01-15 09:30:00,9.8,9.84,9.75,9.76,716500.0,6.3291,6.355,6.2968,6.3033,716500.0
2014-01-15 09:40:00,9.76,9.8,9.73,9.8,479000.0,6.3033,6.3291,6.2839,6.3291,479000.0
2014-01-15 09:50:00,9.79,9.82,9.78,9.82,1100100.0,6.3227,6.342,6.3162,6.342,1100100.0
2014-01-15 10:00:00,9.82,9.88,9.81,9.88,959300.0,6.342,6.3808,6.3356,6.3808,959300.0
2014-01-15 10:10:00,9.88,9.88,9.85,9.86,1009200.0,6.3808,6.3808,6.3614,6.3679,1009200.0
2014-01-15 10:20:00,9.86,9.89,9.85,9.87,450300.0,6.3679,6.3873,6.3614,6.3743,450300.0
2014-01-15 10:30:00,9.87,9.87,9.84,9.85,250500.0,6.3743,6.3743,6.355,6.3614,250500.0
2014-01-15 10:40:00,9.85,9.85,9.83,9.85,107000.0,6.3614,6.3614,6.3485,6.3614,107000.0
2014-01-15 10:50:00,9.85,9.86,9.84,9.86,290900.0,6.3614,6.3679,6.355,6.3679,290900.0
2014-01-15 11:00:00,9.86,9.9,9.85,9.9,510300.0,6.3679,6.3937,6.3614,6.3937,510300.0
2014-01-15 11:10:00,9.89,9.9,9.87,9.88,316100.0,6.3873,6.3937,6.3743,6.3808,316100.0
2014-01-15 11:20:00,9.88,9.88,9.85,9.86,88600.0,6.3808,6.3808,6.3614,6.3679,88600.0
2014-01-15 11:30:00,9.86,9.86,9.85,9.86,86400.0,6.3679,6.3679,6.3614,6.3679,86400.0
2014-01-15 11:40:00,9.86,9.89,9.85,9.88,131500.0,6.3679,6.3873,6.3614,6.3808,131500.0
2014-01-15 11:50:00,9.88,9.89,9.87,9.88,112800.0,6.3808,6.3873,6.3743,6.3808,112800.0
2014-01-15 12:00:00,9.87,9.9,9.87,9.89,513500.0,6.3743,6.3937,6.3743,6.3873,513500.0
2014-01-15 12:10:00,9.9,9.9,9.88,9.9,266700.0,6.3937,6.3937,6.3808,6.3937,266700.0
2014-01-15 12:20:00,9.89,9.9,9.89,9.89,29700.0,6.3873,6.3937,6.3873,6.3873,29700.0
2014-01-15 12:30:00,9.89,9.9,9.86,9.86,183700.0,6.3873,6.3937,6.3679,6.3679,183700.0
2014-01-15 12:40:00,9.86,9.87,9.86,9.86,39400.0,6.3679,6.3743,6.3679,6.3679,39400.0
2014-01-15 12:50:00,9.86,9.87,9.86,9.86,37500.0,6.3679,6.3743,6.3679,6.3679,37500.0
2014-01-15 13:00:00,9.86,9.87,9.86,9.86,77600.0,6.3679,6.3743,6.3679,6.3679,77600.0
2014-01-15 13:10:00,9.86,9.87,9.86,9.87,114600.0,6.3679,6.3743,6.3679,6.3743,114600.0
2014-01-15 13:20:00,9.86,9.91,9.86,9.87,998100.0,6.3679,6.4002,6.3679,6.3743,998100.0
2014-01-15 13:30:00,9.87,9.9,9.87,9.88,299000.0,6.3743,6.3937,6.3743,6.3808,299000.0
2014-01-15 13:40:00,9.89,9.89,9.87,9.88,115900.0,6.3873,6.3873,6.3743,6.3808,115900.0
2014-01-15 13:50:00,9.88,9.88,9.86,9.86,91900.0,6.3808,6.3808,6.3679,6.3679,91900.0
2014-01-15 14:00:00,9.86,9.87,9.83,9.84,556600.0,6.3679,6.3743,6.3485,6.355,556600.0
2014-01-15 14:10:00,9.85,9.87,9.84,9.87,99700.0,6.3614,6.3743,6.355,6.3743,99700.0
2014-01-15 14:20:00,9.86,9.88,9.86,9.87,139500.0,6.3679,6.3808,6.3679,6.3743,139500.0
2014-01-15 14:30:00,9.87,9.87,9.86,9.87,61300.0,6.3743,6.3743,6.3679,6.3743,61300.0
2014-01-15 14:40:00,9.87,9.88,9.86,9.88,114200.0,6.3743,6.3808,6.3679,6.3808,114200.0
2014-01-15 14:50:00,9.88,9.89,9.87,9.87,134300.0,6.3808,6.3873,6.3743,6.3743,134300.0
2014-01-15 15:00:00,9.88,9.89,9.87,9.87,194000.0,6.3808,6.3873,6.3743,6.3743,194000.0
2014-01-15 15:10:00,9.87,9.88,9.85,9.86,313700.0,6.3743,6.3808,6.3614,6.3679,313700.0
2014-01-15 15:20:00,9.85,9.86,9.84,9.86,355900.0,6.3614,6.3679,6.355,6.3679,355900.0
2014-01-15 15:30:00,9.86,9.87,9.85,9.87,332700.0,6.3679,6.3743,6.3614,6.3743,332700.0
2014-01-15 15:40:00,9.87,9.88,9.85,9.87,662300.0,6.3743,6.3808,6.3614,6.3743,662300.0
2014-01-15 15:50:00,9.87,9.91,9.87,9.91,992400.0,6.3743,6.4002,6.3743,6.4002,992400.0
2014-01-16 09:30:00,9.64,9.7,9.45,9.58,2820100.0,6.2258,6.2645,6.1031,6.187,2820100.0
2014-01-16 09:40:00,9.58,9.6,9.47,9.59,1740500.0,6.187,6.2,6.116,6.1935,1740500.0
2014-01-16 09:50:00,9.59,9.66,9.56,9.62,1443600.0,6.1935,6.2387,6.1741,6.2129,1443600.0
2014-01-16 10:00:00,9.62,9.63,9.57,9.59,1354700.0,6.2129,6.2193,6.1806,6.1935,1354700.0
2014-01-16 10:10:00,9.59,9.6,9.57,9.58,389600.0,6.1935,6.2,6.1806,6.187,389600.0
2014-01-16 10:20:00,9.58,9.59,9.55,9.56,439900.0,6.187,6.1935,6.1677,6.1741,439900.0
2014-01-16 10:30:00,9.56,9.63,9.53,9.61,966100.0,6.1741,6.2193,6.1548,6.2064,966100.0
2014-01-16 10:40:00,9.61,9.63,9.54,9.54,1349700.0,6.2064,6.2193,6.1612,6.1612,1349700.0
2014-01-16 10:50:00,9.55,9.55,9.5,9.53,776700.0,6.1677,6.1677,6.1354,6.1548,776700.0
2014-01-16 11:00:00,9.52,9.53,9.47,9.49,482200.0,6.1483,6.1548,6.116,6.1289,482200.0
2014-01-16 11:10:00,9.48,9.49,9.46,9.48,306300.0,6.1225,6.1289,6.1095,6.1225,306300.0
2014-01-16 11:20:00,9.47,9.49,9.43,9.44,938500.0,6.116,6.1289,6.0902,6.0966,938500.0
2014-01-16 11:30:00,9.44,9.53,9.43,9.53,1039900.0,6.0966,6.1548,6.0902,6.1548,1039900.0
2014-01-16 11:40:00,9.53,9.53,9.5,9.5,282200.0,6.1548,6.1548,6.1354,6.1354,282200.0
2014-01-16 11:50:00,9.51,9.52,9.5,9.5,392900.0,6.1418,6.1483,6.1354,6.1354,392900.0
2014-01-16 12:00:00,9.5,9.5,9.49,9.5,178500.0,6.1354,6.1354,6.1289,6.1354,178500.0
2014-01-16 12:10:00,9.5,9.5,9.45,9.47,571300.0,6.1354,6.1354,6.1031,6.116,571300.0
2014-01-16 12:20:00,9.47,9.49,9.46,9.49,183500.0,6.116,6.1289,6.1095,6.1289,183500.0
2014-01-16 12:30:00,9.49,9.53,9.48,9.53,234200.0,6.1289,6.1548,6.1225,6.1548,234200.0
2014-01-16 12:40:00,9.53,9.55,9.52,9.54,196300.0,6.1548,6.1677,6.1483,6.1612,196300.0
2014-01-16 12:50:00,9.54,9.61,9.54,9.61,538900.0,6.1612,6.2064,6.1612,6.2064,538900.0
2014-01-16 13:00:00,9.61,9.64,9.6,9.63,420400.0,6.2064,6.2258,6.2,6.2193,420400.0
2014-01-16 13:10:00,9.63,9.65,9.63,9.64,421900.0,6.2193,6.2323,6.2193,6.2258,421900.0
2014-01-16 13:20:00,9.65,9.65,9.64,9.64,229000.0,6.2323,6.2323,6.2258,6.2258,229000.0
2014-01-16 13:30:00,9.65,9.66,9.63,9.63,793900.0,6.2323,6.2387,6.2193,6.2193,793900.0
2014-01-16 13:40:00,9.64,9.64,9.59,9.6,225200.0,6.2258,6.2258,6.1935,6.2,225200.0
2014-01-16 13:50:00,9.59,9.6,9.59,9.6,177900.0,6.1935,6.2,6.1935,6.2,177900.0
2014-01-16 14:00:00,9.6,9.63,9.59,9.6,204800.0,6.2,6.2193,6.1935,6.2,204800.0
2014-01-16 14:10:00,9.61,9.61,9.58,9.59,262500.0,6.2064,6.2064,6.187,6.1935,262500.0
2014-01-16 14:20:00,9.58,9.6,9.57,9.6,220900.0,6.187,6.2,6.1806,6.2,220900.0
2014-01-16 14:30:00,9.6,9.61,9.57,9.57,197400.0,6.2,6.2064,6.1806,6.1806,197400.0
2014-01-16 14:40:00,9.57,9.58,9.57,9.58,65700.0,6.1806,6.187,6.1806,6.187,65700.0
2014-01-16 14:50:00,9.57,9.6,9.57,9.59,132000.0,6.1806,6.2,6.1806,6.1935,132000.0
2014-01-16 15:00:00,9.58,9.6,9.57,9.57,355700.0,6.187,6.2,6.1806,6.1806,355700.0
2014-01-16 15:10:00,9.57,9.58,9.56,9.57,152500.0,6.1806,6.187,6.1741,6.1806,152500.0
2014-01-16 15:20:00,9.56,9.59,9.56,9.59,217700.0,6.1741,6.1935,6.1741,6.1935,217700.0
2014-01-16 15:30:00,9.59,9.59,9.58,9.59,171100.0,6.1935,6.1935,6.187,6.1935,171100.0
2014-01-16 15:40:00,9.59,9.6,9.58,9.6,443100.0,6.1935,6.2,6.187,6.2,443100.0
2014-01-16 15:50:00,9.6,9.64,9.59,9.63,986700.0,6.2,6.2258,6.1935,6.2193,986700.0
2014-01-17 09:30:00,9.68,9.7,9.52,9.61,1630900.0,6.2516,6.2645,6.1483,6.2064,1630900.0
2014-01-17 09:40:00,9.62,9.64,9.6,9.62,657200.0,6.2129,6.2258,6.2,6.2129,657200.0
2014-01-17 09:50:00,9.63,9.71,9.63,9.71,751500.0,6.2193,6.271,6.2193,6.271,751500.0
2014-01-17 10:00:00,9.7,9.72,9.68,9.71,729900.0,6.2645,6.2775,6.2516,6.271,729900.0
2014-01-17 10:10:00,9.71,9.72,9.68,9.7,262000.0,6.271,6.2775,6.2516,6.2645,262000.0
2014-01-17 10:20:00,9.7,9.7,9.66,9.66,242900.0,6.2645,6.2645,6.2387,6.2387,242900.0
2014-01-17 10:30:00,9.67,9.7,9.66,9.7,320000.0,6.2452,6.2645,6.2387,6.2645,320000.0
2014-01-17 10:40:00,9.7,9.7,9.68,9.69,109800.0,6.2645,6.2645,6.2516,6.2581,109800.0
2014-01-17 10:50:00,9.68,9.69,9.65,9.65,826300.0,6.2516,6.2581,6.2323,6.2323,826300.0
2014-01-17 11:00:00,9.66,9.66,9.64,9.66,154900.0,6.2387,6.2387,6.2258,6.2387,154900.0
2014-01-17 11:10:00,9.65,9.66,9.65,9.65,97200.0,6.2323,6.2387,6.2323,6.2323,97200.0
2014-01-17 11:20:00,9.66,9.66,9.64,9.64,151100.0,6.2387,6.2387,6.2258,6.2258,151100.0
2014-01-17 11:30:00,9.64,9.65,9.61,9.61,151400.0,6.2258,6.2323,6.2064,6.2064,151400.0
2014-01-17 11:40:00,9.62,9.62,9.6,9.6,106300.0,6.2129,6.2129,6.2,6.2,106300.0
2014-01-17 11:50:00,9.6,9.61,9.6,9.61,69000.0,6.2,6.2064,6.2,6.2064,69000.0
2014-01-17 12:00:00,9.61,9.61,9.59,9.6,313600.0,6.2064,6.2064,6.1935,6.2,313600.0
2014-01-17 12:10:00,9.59,9.6,9.58,9.59,133100.0,6.1935,6.2,6.187,6.1935,133100.0
2014-01-17 12:20:00,9.58,9.61,9.58,9.61,190700.0,6.187,6.2064,6.187,6.2064,190700.0
2014-01-17 12:30:00,9.61,9.61,9.6,9.61,44600.0,6.2064,6.2064,6.2,6.2064,44600.0
2014-01-17 12:40:00,9.61,9.61,9.6,9.61,133200.0,6.2064,6.2064,6.2,6.2064,133200.0
2014-01-17 12:50:00,9.6,9.61,9.59,9.59,116200.0,6.2,6.2064,6.1935,6.1935,116200.0
2014-01-17 13:00:00,9.6,9.61,9.59,9.6,131200.0,6.2,6.2064,6.1935,6.2,131200.0
2014-01-17 13:10:00,9.6,9.61,9.59,9.59,137300.0,6.2,6.2064,6.1935,6.1935,137300.0
2014-01-17 13:20:00,9.6,9.6,9.59,9.59,63100.0,6.2,6.2,6.1935,6.1935,63100.0
2014-01-17 13:30:00,9.6,9.6,9.59,9.6,51800.0,6.2,6.2,6.1935,6.2,51800.0
2014-01-17 13:40:00,9.6,9.6,9.58,9.59,143300.0,6.2,6.2,6.187,6.1935,143300.0
2014-01-17 13:50:00,9.58,9.6,9.58,9.6,177500.0,6.187,6.2,6.187,6.2,177500.0
2014-01-17 14:00:00,9.6,9.6,9.59,9.6,30800.0,6.2,6.2,6.1935,6.2,30800.0
2014-01-17 14:10:00,9.6,9.62,9.59,9.6,238100.0,6.2,6.2129,6.1935,6.2,238100.0
2014-01-17 14:20:00,9.6,9.6,9.59,9.59,90100.0,6.2,6.2,6.1935,6.1935,90100.0
2014-01-17 14:30:00,9.6,9.6,9.59,9.6,40900.0,6.2,6.2,6.1935,6.2,40900.0
2014-01-17 14:40:00,9.6,9.61,9.59,9.61,132600.0,6.2,6.2064,6.1935,6.2064,132600.0
2014-01-17 14:50:00,9.61,9.63,9.6,9.63,256400.0,6.2064,6.2193,6.2,6.2193,256400.0
2014-01-17 15:00:00,9.63,9.63,9.6,9.61,189700.0,6.2193,6.2193,6.2,6.2064,189700.0
2014-01-17 15:10:00,9.61,9.61,9.6,9.61,109000.0,6.2064,6.2064,6.2,6.2064,109000.0
2014-01-17 15:20:00,9.61,9.62,9.6,9.61,126400.0,6.2064,6.2129,6.2,6.2064,126400.0
2014-01-17 15:30:00,9.62,9.63,9.59,9.59,407400.0,6.2129,6.2193,6.1935,6.1935,407400.0
2014-01-17 15:40:00,9.6,9.65,9.59,9.64,895500.0,6.2,6.2323,6.1935,6.2258,895500.0
2014-01-17 15:50:00,9.63,9.65,9.62,9.63,694400.0,6.2193,6.2323,6.2129,6.2193,694400.0
2014-01-21 09:30:00,9.69,9.72,9.66,9.7,437000.0,6.2581,6.2775,6.2387,6.2645,437000.0
2014-01-21 09:40:00,9.69,9.78,9.69,9.77,641500.0,6.2581,6.3162,6.2581,6.3098,641500.0
2014-01-21 09:50:00,9.78,9.79,9.75,9.77,546800.0,6.3162,6.3227,6.2968,6.3098,546800.0
2014-01-21 10:00:00,9.76,9.77,9.71,9.74,1471600.0,6.3033,6.3098,6.271,6.2904,1471600.0
2014-01-21 10:10:00,9.74,9.75,9.72,9.74,379100.0,6.2904,6.2968,6.2775,6.2904,379100.0
2014-01-21 10:20:00,9.75,9.75,9.73,9.75,118100.0,6.2968,6.2968,6.2839,6.2968,118100.0
2014-01-21 10:30:00,9.74,9.76,9.73,9.76,143100.0,6.2904,6.3033,6.2839,6.3033,143100.0
2014-01-21 10:40:00,9.75,9.78,9.75,9.76,376600.0,6.2968,6.3162,6.2968,6.3033,376600.0
2014-01-21 10:50:00,9.76,9.79,9.76,9.79,388200.0,6.3033,6.3227,6.3033,6.3227,388200.0
2014-01-21 11:00:00,9.79,9.79,9.74,9.74,157600.0,6.3227,6.3227,6.2904,6.2904,157600.0
2014-01-21 11:10:00,9.74,9.75,9.73,9.74,245700.0,6.2904,6.2968,6.2839,6.2904,245700.0
2014-01-21 11:20:00,9.74,9.74,9.73,9.74,41200.0,6.2904,6.2904,6.2839,6.2904,41200.0
2014-01-21 11:30:00,9.74,9.75,9.73,9.74,71300.0,6.2904,6.2968,6.2839,6.2904,71300.0
2014-01-21 11:40:00,9.75,9.75,9.74,9.75,40800.0,6.2968,6.2968,6.2904,6.2968,40800.0
2014-01-21 11:50:00,9.75,9.75,9.73,9.73,98200.0,6.2968,6.2968,6.2839,6.2839,98200.0
2014-01-21 12:00:00,9.74,9.74,9.7,9.7,187300.0,6.2904,6.2904,6.2645,6.2645,187300.0
2014-01-21 12:10:00,9.71,9.72,9.7,9.72,117800.0,6.271,6.2775,6.2645,6.2775,117800.0
2014-01-21 12:20:00,9.71,9.74,9.71,9.74,103900.0,6.271,6.2904,6.271,6.2904,103900.0
2014-01-21 12:30:00,9.74,9.75,9.73,9.75,92100.0,6.2904,6.2968,6.2839,6.2968,92100.0
2014-01-21 12:40:00,9.75,9.77,9.74,9.77,113700.0,6.2968,6.3098,6.2904,6.3098,113700.0
2014-01-21 12:50:00,9.77,9.77,9.76,9.77,53700.0,6.3098,6.3098,6.3033,6.3098,53700.0
2014-01-21 13:00:00,9.77,9.78,9.76,9.78,77200.0,6.3098,6.3162,6.3033,6.3162,77200.0
2014-01-21 13:10:00,9.78,9.8,9.77,9.79,144000.0,6.3162,6.3291,6.3098,6.3227,144000.0
2014-01-21 13:20:00,9.8,9.8,9.79,9.8,32500.0,6.3291,6.3291,6.3227,6.3291,32500.0
2014-01-21 13:30:00,9.8,9.81,9.79,9.8,130800.0,6.3291,6.3356,6.3227,6.3291,130800.0
2014-01-21 13:40:00,9.81,9.81,9.8,9.81,70400.0,6.3356,6.3356,6.3291,6.3356,70400.0
2014-01-21 13:50:00,9.81,9.81,9.79,9.79,164100.0,6.3356,6.3356,6.3227,6.3227,164100.0
2014-01-21 14:00:00,9.8,9.81,9.79,9.79,205000.0,6.3291,6.3356,6.3227,6.3227,205000.0
2014-01-21 14:10:00,9.79,9.83,9.79,9.8,300200.0,6.3227,6.3485,6.3227,6.3291,300200.0
2014-01-21 14:20:00,9.8,9.81,9.8,9.81,45800.0,6.3291,6.3356,6.3291,6.3356,45800.0
2014-01-21 14:30:00,9.81,9.82,9.8,9.82,83800.0,6.3356,6.342,6.3291,6.342,83800.0
2014-01-21 14:40:00,9.82,9.82,9.79,9.8,175400.0,6.342,6.342,6.3227,6.3291,175400.0
2014-01-21 14:50:00,9.8,9.81,9.79,9.8,279000.0,6.3291,6.3356,6.3227,6.3291,279000.0
2014-01-21 15:00:00,9.81,9.83,9.8,9.82,422500.0,6.3356,6.3485,6.3291,6.342,422500.0
2014-01-21 15:10:00,9.82,9.84,9.81,9.84,184400.0,6.342,6.355,6.3356,6.355,184400.0
2014-01-21 15:20:00,9.84,9.84,9.83,9.84,187300.0,6.355,6.355,6.3485,6.355,187300.0
2014-01-21 15:30:00,9.84,9.84,9.83,9.84,136900.0,6.355,6.355,6.3485,6.355,136900.0
2014-01-21 15:40:00,9.84,9.85,9.83,9.85,297200.0,6.355,6.3614,6.3485,6.3614,297200.0
2014-01-21 15:50:00,9.85,9.87,9.84,9.87,1116400.0,6.3614,6.3743,6.355,6.3743,1116400.0
2014-01-22 09:30:00,9.86,9.87,9.8,9.8,536000.0,6.3679,6.3743,6.3291,6.3291,536000.0
2014-01-22 09:40:00,9.82,9.84,9.81,9.81,591700.0,6.342,6.355,6.3356,6.3356,591700.0
2014-01-22 09:50:00,9.82,9.85,9.81,9.84,542400.0,6.342,6.3614,6.3356,6.355,542400.0
2014-01-22 10:00:00,9.84,9.86,9.83,9.85,236000.0,6.355,6.3679,6.3485,6.3614,236000.0
2014-01-22 10:10:00,9.85,9.85,9.82,9.83,349300.0,6.3614,6.3614,6.342,6.3485,349300.0
2014-01-22 10:20:00,9.82,9.84,9.81,9.83,406800.0,6.342,6.355,6.3356,6.3485,406800.0
2014-01-22 10:30:00,9.83,9.83,9.8,9.8,116400.0,6.3485,6.3485,6.3291,6.3291,116400.0
2014-01-22 10:40:00,9.8,9.82,9.8,9.8,213100.0,6.3291,6.342,6.3291,6.3291,213100.0
2014-01-22 10:50:00,9.8,9.81,9.78,9.8,514600.0,6.3291,6.3356,6.3162,6.3291,514600.0
2014-01-22 11:00:00,9.79,9.8,9.78,9.8,127200.0,6.3227,6.3291,6.3162,6.3291,127200.0
2014-01-22 11:10:00,9.8,9.81,9.79,9.8,73800.0,6.3291,6.3356,6.3227,6.3291,73800.0
2014-01-22 11:20:00,9.81,9.82,9.8,9.82,77800.0,6.3356,6.342,6.3291,6.342,77800.0
2014-01-22 11:30:00,9.82,9.82,9.8,9.8,163300.0,6.342,6.342,6.3291,6.3291,163300.0
2014-01-22 11:40:00,9.82,9.82,9.81,9.82,70600.0,6.342,6.342,6.3356,6.342,70600.0
2014-01-22 11:50:00,9.82,9.82,9.81,9.81,66800.0,6.342,6.342,6.3356,6.3356,66800.0
2014-01-22 12:00:00,9.82,9.82,9.81,9.82,42700.0,6.342,6.342,6.3356,6.342,42700.0
2014-01-22 12:10:00,9.82,9.85,9.81,9.85,122100.0,6.342,6.3614,6.3356,6.3614,122100.0
2014-01-22 12:20:00,9.85,9.86,9.85,9.86,166200.0,6.3614,6.3679,6.3614,6.3679,166200.0
2014-01-22 12:30:00,9.86,9.87,9.85,9.87,56200.0,6.3679,6.3743,6.3614,6.3743,56200.0
2014-01-22 12:40:00,9.87,9.88,9.86,9.87,202200.0,6.3743,6.3808,6.3679,6.3743,202200.0
2014-01-22 12:50:00,9.87,9.88,9.86,9.88,62800.0,6.3743,6.3808,6.3679,6.3808,62800.0
2014-01-22 13:00:00,9.88,9.88,9.87,9.88,37200.0,6.3808,6.3808,6.3743,6.3808,37200.0
2014-01-22 13:10:00,9.88,9.89,9.88,9.89,66800.0,6.3808,6.3873,6.3808,6.3873,66800.0
2014-01-22 13:20:00,9.89,9.9,9.88,9.9,46900.0,6.3873,6.3937,6.3808,6.3937,46900.0
2014-01-22 13:30:00,9.9,9.9,9.89,9.9,46100.0,6.3937,6.3937,6.3873,6.3937,46100.0
2014-01-22 13:40:00,9.9,9.9,9.87,9.88,123500.0,6.3937,6.3937,6.3743,6.3808,123500.0
2014-01-22 13:50:00,9.88,9.88,9.87,9.88,35600.0,6.3808,6.3808,6.3743,6.3808,35600.0
2014-01-22 14:00:00,9.88,9.88,9.87,9.88,52600.0,6.3808,6.3808,6.3743,6.3808,52600.0
2014-01-22 14:10:00,9.88,9.88,9.87,9.88,33200.0,6.3808,6.3808,6.3743,6.3808,33200.0
2014-01-22 14:20:00,9.88,9.89,9.87,9.89,86500.0,6.3808,6.3873,6.3743,6.3873,86500.0
2014-01-22 14:30:00,9.88,9.89,9.88,9.89,31900.0,6.3808,6.3873,6.3808,6.3873,31900.0
2014-01-22 14:40:00,9.89,9.89,9.88,9.88,142800.0,6.3873,6.3873,6.3808,6.3808,142800.0
2014-01-22 14:50:00,9.88,9.89,9.88,9.89,28000.0,6.3808,6.3873,6.3808,6.3873,28000.0
2014-01-22 15:00:00,9.89,9.9,9.88,9.9,115000.0,6.3873,6.3937,6.3808,6.3937,115000.0
2014-01-22 15:10:00,9.9,9.9,9.89,9.9,58300.0,6.3937,6.3937,6.3873,6.3937,58300.0
2014-01-22 15:20:00,9.9,9.9,9.89,9.9,81500.0,6.3937,6.3937,6.3873,6.3937,81500.0
2014-01-22 15:30:00,9.9,9.9,9.89,9.9,88500.0,6.3937,6.3937,6.3873,6.3937,88500.0
2014-01-22 15:40:00,9.89,9.9,9.89,9.9,140800.0,6.3873,6.3937,6.3873,6.3937,140800.0
2014-01-22 15:50:00,9.9,9.91,9.88,9.89,890400.0,6.3937,6.4002,6.3808,6.3873,890400.0
2014-01-23 09:30:00,9.85,9.85,9.75,9.77,588600.0,6.3614,6.3614,6.2968,6.3098,588600.0
2014-01-23 09:40:00,9.77,9.82,9.76,9.78,356200.0,6.3098,6.342,6.3033,6.3162,356200.0
2014-01-23 09:50:00,9.78,9.8,9.76,9.76,197900.0,6.3162,6.3291,6.3033,6.3033,197900.0
2014-01-23 10:00:00,9.76,9.8,9.75,9.75,299600.0,6.3033,6.3291,6.2968,6.2968,299600.0
2014-01-23 10:10:00,9.75,9.76,9.73,9.73,327500.0,6.2968,6.3033,6.2839,6.2839,327500.0
2014-01-23 10:20:00,9.73,9.74,9.7,9.7,247100.0,6.2839,6.2904,6.2645,6.2645,247100.0
2014-01-23 10:30:00,9.7,9.72,9.68,9.71,326800.0,6.2645,6.2775,6.2516,6.271,326800.0
2014-01-23 10:40:00,9.71,9.71,9.69,9.7,368800.0,6.271,6.271,6.2581,6.2645,368800.0
2014-01-23 10:50:00,9.71,9.71,9.68,9.69,115700.0,6.271,6.271,6.2516,6.2581,115700.0
2014-01-23 11:00:00,9.69,9.69,9.67,9.67,222300.0,6.2581,6.2581,6.2452,6.2452,222300.0
2014-01-23 11:10:00,9.68,9.7,9.67,9.69,173000.0,6.2516,6.2645,6.2452,6.2581,173000.0
2014-01-23 11:20:00,9.7,9.71,9.68,9.7,224000.0,6.2645,6.271,6.2516,6.2645,224000.0
2014-01-23 11:30:00,9.7,9.7,9.68,9.7,188400.0,6.2645,6.2645,6.2516,6.2645,188400.0
2014-01-23 11:40:00,9.7,9.71,9.68,9.69,125700.0,6.2645,6.271,6.2516,6.2581,125700.0
2014-01-23 11:50:00,9.69,9.7,9.68,9.69,87600.0,6.2581,6.2645,6.2516,6.2581,87600.0
2014-01-23 12:00:00,9.69,9.71,9.67,9.67,519400.0,6.2581,6.271,6.2452,6.2452,519400.0
2014-01-23 12:10:00,9.67,9.71,9.67,9.7,190600.0,6.2452,6.271,6.2452,6.2645,190600.0
2014-01-23 12:20:00,9.7,9.73,9.69,9.72,335300.0,6.2645,6.2839,6.2581,6.2775,335300.0
2014-01-23 12:30:00,9.72,9.73,9.7,9.73,121100.0,6.2775,6.2839,6.2645,6.2839,121100.0
2014-01-23 12:40:00,9.73,9.74,9.72,9.74,46800.0,6.2839,6.2904,6.2775,6.2904,46800.0
2014-01-23 12:50:00,9.74,9.74,9.71,9.72,291000.0,6.2904,6.2904,6.271,6.2775,291000.0
2014-01-23 13:00:00,9.72,9.72,9.7,9.71,85000.0,6.2775,6.2775,6.2645,6.271,85000.0
2014-01-23 13:10:00,9.71,9.71,9.69,9.71,70400.0,6.271,6.271,6.2581,6.271,70400.0
2014-01-23 13:20:00,9.71,9.71,9.7,9.71,34300.0,6.271,6.271,6.2645,6.271,34300.0
2014-01-23 13:30:00,9.71,9.72,9.69,9.7,832300.0,6.271,6.2775,6.2581,6.2645,832300.0
2014-01-23 13:40:00,9.7,9.71,9.68,9.68,63300.0,6.2645,6.271,6.2516,6.2516,63300.0
2014-01-23 13:50:00,9.68,9.7,9.68,9.7,85700.0,6.2516,6.2645,6.2516,6.2645,85700.0
2014-01-23 14:00:00,9.69,9.71,9.69,9.71,60700.0,6.2581,6.271,6.2581,6.271,60700.0
2014-01-23 14:10:00,9.71,9.71,9.69,9.7,79400.0,6.271,6.271,6.2581,6.2645,79400.0
2014-01-23 14:20:00,9.7,9.71,9.69,9.7,91700.0,6.2645,6.271,6.2581,6.2645,91700.0
2014-01-23 14:30:00,9.71,9.71,9.7,9.71,26500.0,6.271,6.271,6.2645,6.271,26500.0
2014-01-23 14:40:00,9.71,9.71,9.69,9.69,262000.0,6.271,6.271,6.2581,6.2581,262000.0
2014-01-23 14:50:00,9.7,9.71,9.69,9.71,211600.0,6.2645,6.271,6.2581,6.271,211600.0
2014-01-23 15:00:00,9.71,9.71,9.69,9.69,188800.0,6.271,6.271,6.2581,6.2581,188800.0
2014-01-23 15:10:00,9.69,9.72,9.69,9.72,124000.0,6.2581,6.2775,6.2581,6.2775,124000.0
2014-01-23 15:20:00,9.71,9.72,9.71,9.72,62500.0,6.271,6.2775,6.271,6.2775,62500.0
2014-01-23 15:30:00,9.71,9.75,9.71,9.74,246400.0,6.271,6.2968,6.271,6.2904,246400.0
2014-01-23 15:40:00,9.74,9.75,9.72,9.75,269600.0,6.2904,6.2968,6.2775,6.2968,269600.0
2014-01-23 15:50:00,9.75,9.75,9.74,9.75,422700.0,6.2968,6.2968,6.2904,6.2968,422700.0
2014-01-24 09:30:00,9.67,9.69,9.6,9.61,411000.0,6.2452,6.2581,6.2,6.2064,411000.0
2014-01-24 09:40:00,9.61,9.63,9.6,9.63,513000.0,6.2064,6.2193,6.2,6.2193,513000.0
2014-01-24 09:50:00,9.63,9.63,9.61,9.61,188300.0,6.2193,6.2193,6.2064,6.2064,188300.0
2014-01-24 10:00:00,9.62,9.64,9.61,9.63,380200.0,6.2129,6.2258,6.2064,6.2193,380200.0
2014-01-24 10:10:00,9.63,9.63,9.59,9.6,465700.0,6.2193,6.2193,6.1935,6.2,465700.0
2014-01-24 10:20:00,9.59,9.62,9.57,9.61,717900.0,6.1935,6.2129,6.1806,6.2064,717900.0
2014-01-24 10:30:00,9.6,9.61,9.57,9.58,186400.0,6.2,6.2064,6.1806,6.187,186400.0
2014-01-24 10:40:00,9.57,9.58,9.53,9.55,279500.0,6.1806,6.187,6.1548,6.1677,279500.0
2014-01-24 10:50:00,9.56,9.57,9.53,9.53,310000.0,6.1741,6.1806,6.1548,6.1548,310000.0
2014-01-24 11:00:00,9.53,9.55,9.53,9.53,167700.0,6.1548,6.1677,6.1548,6.1548,167700.0
2014-01-24 11:10:00,9.53,9.54,9.52,9.54,211200.0,6.1548,6.1612,6.1483,6.1612,211200.0
2014-01-24 11:20:00,9.53,9.54,9.51,9.52,218500.0,6.1548,6.1612,6.1418,6.1483,218500.0
2014-01-24 11:30:00,9.51,9.54,9.51,9.53,227900.0,6.1418,6.1612,6.1418,6.1548,227900.0
2014-01-24 11:40:00,9.54,9.55,9.53,9.54,226600.0,6.1612,6.1677,6.1548,6.1612,226600.0
2014-01-24 11:50:00,9.54,9.55,9.53,9.55,133400.0,6.1612,6.1677,6.1548,6.1677,133400.0
2014-01-24 12:00:00,9.54,9.55,9.51,9.53,172900.0,6.1612,6.1677,6.1418,6.1548,172900.0
2014-01-24 12:10:00,9.52,9.53,9.51,9.51,61900.0,6.1483,6.1548,6.1418,6.1418,61900.0
2014-01-24 12:20:00,9.51,9.52,9.5,9.5,115000.0,6.1418,6.1483,6.1354,6.1354,115000.0
2014-01-24 12:30:00,9.5,9.51,9.48,9.5,230400.0,6.1354,6.1418,6.1225,6.1354,230400.0
2014-01-24 12:40:00,9.5,9.5,9.47,9.48,82400.0,6.1354,6.1354,6.116,6.1225,82400.0
2014-01-24 12:50:00,9.49,9.49,9.48,9.49,26000.0,6.1289,6.1289,6.1225,6.1289,26000.0
2014-01-24 13:00:00,9.49,9.5,9.48,9.5,44900.0,6.1289,6.1354,6.1225,6.1354,44900.0
2014-01-24 13:10:00,9.5,9.5,9.49,9.5,29000.0,6.1354,6.1354,6.1289,6.1354,29000.0
2014-01-24 13:20:00,9.5,9.5,9.48,9.49,76200.0,6.1354,6.1354,6.1225,6.1289,76200.0
2014-01-24 13:30:00,9.49,9.49,9.47,9.49,78900.0,6.1289,6.1289,6.116,6.1289,78900.0
2014-01-24 13:40:00,9.49,9.5,9.48,9.49,186900.0,6.1289,6.1354,6.1225,6.1289,186900.0
2014-01-24 13:50:00,9.49,9.5,9.49,9.5,50200.0,6.1289,6.1354,6.1289,6.1354,50200.0
2014-01-24 14:00:00,9.5,9.5,9.47,9.48,165700.0,6.1354,6.1354,6.116,6.1225,165700.0
2014-01-24 14:10:00,9.49,9.49,9.46,9.47,130700.0,6.1289,6.1289,6.1095,6.116,130700.0
2014-01-24 14:20:00,9.48,9.48,9.46,9.46,195100.0,6.1225,6.1225,6.1095,6.1095,195100.0
2014-01-24 14:30:00,9.46,9.48,9.46,9.48,67300.0,6.1095,6.1225,6.1095,6.1225,67300.0
2014-01-24 14:40:00,9.48,9.48,9.47,9.47,61800.0,6.1225,6.1225,6.116,6.116,61800.0
2014-01-24 14:50:00,9.47,9.48,9.46,9.47,113300.0,6.116,6.1225,6.1095,6.116,113300.0
2014-01-24 15:00:00,9.46,9.48,9.45,9.47,214500.0,6.1095,6.1225,6.1031,6.116,214500.0
2014-01-24 15:10:00,9.46,9.47,9.45,9.47,406600.0,6.1095,6.116,6.1031,6.116,406600.0
2014-01-24 15:20:00,9.47,9.47,9.44,9.45,179400.0,6.116,6.116,6.0966,6.1031,179400.0
2014-01-24 15:30:00,9.45,9.47,9.44,9.45,306400.0,6.1031,6.116,6.0966,6.1031,306400.0
2014-01-24 15:40:00,9.46,9.46,9.44,9.46,424200.0,6.1095,6.1095,6.0966,6.1095,424200.0
2014-01-24 15:50:00,9.45,9.46,9.42,9.43,1009700.0,6.1031,6.1095,6.0837,6.0902,1009700.0
2014-01-27 09:30:00,9.43,9.48,9.42,9.48,461200.0,6.0902,6.1225,6.0837,6.1225,461200.0
2014-01-27 09:40:00,9.48,9.51,9.45,9.46,575600.0,6.1225,6.1418,6.1031,6.1095,575600.0
2014-01-27 09:50:00,9.46,9.47,9.41,9.46,570200.0,6.1095,6.116,6.0773,6.1095,570200.0
2014-01-27 10:00:00,9.46,9.47,9.43,9.45,504500.0,6.1095,6.116,6.0902,6.1031,504500.0
2014-01-27 10:10:00,9.46,9.48,9.45,9.45,254300.0,6.1095,6.1225,6.1031,6.1031,254300.0
2014-01-27 10:20:00,9.45,9.46,9.4,9.4,145400.0,6.1031,6.1095,6.0708,6.0708,145400.0
2014-01-27 10:30:00,9.4,9.44,9.4,9.42,254600.0,6.0708,6.0966,6.0708,6.0837,254600.0
2014-01-27 10:40:00,9.42,9.43,9.38,9.38,331100.0,6.0837,6.0902,6.0579,6.0579,331100.0
2014-01-27 10:50:00,9.38,9.4,9.36,9.36,245800.0,6.0579,6.0708,6.045,6.045,245800.0
2014-01-27 11:00:00,9.36,9.4,9.36,9.38,146400.0,6.045,6.0708,6.045,6.0579,146400.0
2014-01-27 11:10:00,9.39,9.39,9.36,9.38,208900.0,6.0643,6.0643,6.045,6.0579,208900.0
2014-01-27 11:20:00,9.38,9.39,9.37,9.38,129700.0,6.0579,6.0643,6.0514,6.0579,129700.0
2014-01-27 11:30:00,9.38,9.38,9.35,9.36,253500.0,6.0579,6.0579,6.0385,6.045,253500.0
2014-01-27 11:40:00,9.36,9.38,9.36,9.36,89200.0,6.045,6.0579,6.045,6.045,89200.0
2014-01-27 11:50:00,9.36,9.37,9.33,9.34,199000.0,6.045,6.0514,6.0256,6.032,199000.0
2014-01-27 12:00:00,9.33,9.34,9.31,9.33,120500.0,6.0256,6.032,6.0127,6.0256,120500.0
2014-01-27 12:10:00,9.33,9.34,9.31,9.31,154100.0,6.0256,6.032,6.0127,6.0127,154100.0
2014-01-27 12:20:00,9.31,9.33,9.28,9.32,280000.0,6.0127,6.0256,5.9933,6.0191,280000.0
2014-01-27 12:30:00,9.32,9.34,9.3,9.33,237600.0,6.0191,6.032,6.0062,6.0256,237600.0
2014-01-27 12:40:00,9.33,9.36,9.32,9.35,151900.0,6.0256,6.045,6.0191,6.0385,151900.0
2014-01-27 12:50:00,9.35,9.36,9.33,9.34,105900.0,6.0385,6.045,6.0256,6.032,105900.0
2014-01-27 13:00:00,9.34,9.35,9.32,9.35,121900.0,6.032,6.0385,6.0191,6.0385,121900.0
2014-01-27 13:10:00,9.35,9.37,9.34,9.37,115100.0,6.0385,6.0514,6.032,6.0514,115100.0
2014-01-27 13:20:00,9.37,9.37,9.35,9.36,83300.0,6.0514,6.0514,6.0385,6.045,83300.0
2014-01-27 13:30:00,9.37,9.39,9.35,9.38,162600.0,6.0514,6.0643,6.0385,6.0579,162600.0
2014-01-27 13:40:00,9.38,9.42,9.38,9.42,168300.0,6.0579,6.0837,6.0579,6.0837,168300.0
2014-01-27 13:50:00,9.41,9.41,9.39,9.4,41600.0,6.0773,6.0773,6.0643,6.0708,41600.0
2014-01-27 14:00:00,9.39,9.42,9.39,9.39,317600.0,6.0643,6.0837,6.0643,6.0643,317600.0
2014-01-27 14:10:00,9.39,9.42,9.38,9.39,185600.0,6.0643,6.0837,6.0579,6.0643,185600.0
2014-01-27 14:20:00,9.4,9.4,9.38,9.39,80500.0,6.0708,6.0708,6.0579,6.0643,80500.0
2014-01-27 14:30:00,9.39,9.43,9.39,9.43,117000.0,6.0643,6.0902,6.0643,6.0902,117000.0
2014-01-27 14:40:00,9.43,9.43,9.41,9.42,92700.0,6.0902,6.0902,6.0773,6.0837,92700.0
2014-01-27 14:50:00,9.42,9.42,9.4,9.42,72300.0,6.0837,6.0837,6.0708,6.0837,72300.0
2014-01-27 15:00:00,9.42,9.42,9.39,9.41,551500.0,6.0837,6.0837,6.0643,6.0773,551500.0
2014-01-27 15:10:00,9.41,9.41,9.39,9.41,73700.0,6.0773,6.0773,6.0643,6.0773,73700.0
2014-01-27 15:20:00,9.41,9.41,9.4,9.41,96900.0,6.0773,6.0773,6.0708,6.0773,96900.0
2014-01-27 15:30:00,9.41,9.42,9.39,9.41,171600.0,6.0773,6.0837,6.0643,6.0773,171600.0
2014-01-27 15:40:00,9.41,9.41,9.38,9.39,215400.0,6.0773,6.0773,6.0579,6.0643,215400.0
2014-01-27 15:50:00,9.38,9.39,9.34,9.34,466300.0,6.0579,6.0643,6.032,6.032,466300.0
2014-01-28 09:30:00,9.37,9.42,9.33,9.36,465000.0,6.0514,6.0837,6.0256,6.045,465000.0
2014-01-28 09:40:00,9.36,9.38,9.35,9.38,397700.0,6.045,6.0579,6.0385,6.0579,397700.0
2014-01-28 09:50:00,9.38,9.4,9.37,9.4,450300.0,6.0579,6.0708,6.0514,6.0708,450300.0
2014-01-28 10:00:00,9.39,9.44,9.38,9.44,593500.0,6.0643,6.0966,6.0579,6.0966,593500.0
2014-01-28 10:10:00,9.44,9.44,9.39,9.4,153200.0,6.0966,6.0966,6.0643,6.0708,153200.0
2014-01-28 10:20:00,9.4,9.41,9.38,9.39,153100.0,6.0708,6.0773,6.0579,6.0643,153100.0
2014-01-28 10:30:00,9.38,9.4,9.38,9.39,297800.0,6.0579,6.0708,6.0579,6.0643,297800.0
2014-01-28 10:40:00,9.4,9.4,9.38,9.38,117200.0,6.0708,6.0708,6.0579,6.0579,117200.0
2014-01-28 10:50:00,9.38,9.38,9.36,9.37,609300.0,6.0579,6.0579,6.045,6.0514,609300.0
2014-01-28 11:00:00,9.37,9.39,9.37,9.38,263100.0,6.0514,6.0643,6.0514,6.0579,263100.0
2014-01-28 11:10:00,9.38,9.38,9.34,9.34,234600.0,6.0579,6.0579,6.032,6.032,234600.0
2014-01-28 11:20:00,9.34,9.36,9.33,9.34,200100.0,6.032,6.045,6.0256,6.032,200100.0
2014-01-28 11:30:00,9.35,9.35,9.33,9.33,160300.0,6.0385,6.0385,6.0256,6.0256,160300.0
2014-01-28 11:40:00,9.34,9.35,9.33,9.33,77600.0,6.032,6.0385,6.0256,6.0256,77600.0
2014-01-28 11:50:00,9.34,9.35,9.34,9.35,113500.0,6.032,6.0385,6.032,6.0385,113500.0
2014-01-28 12:00:00,9.34,9.37,9.34,9.37,78700.0,6.032,6.0514,6.032,6.0514,78700.0
2014-01-28 12:10:00,9.37,9.37,9.34,9.34,64700.0,6.0514,6.0514,6.032,6.032,64700.0
2014-01-28 12:20:00,9.35,9.35,9.34,9.35,25600.0,6.0385,6.0385,6.032,6.0385,25600.0
2014-01-28 12:30:00,9.35,9.37,9.35,9.36,71900.0,6.0385,6.0514,6.0385,6.045,71900.0
2014-01-28 12:40:00,9.37,9.37,9.35,9.37,172500.0,6.0514,6.0514,6.0385,6.0514,172500.0
2014-01-28 12:50:00,9.37,9.37,9.34,9.35,210800.0,6.0514,6.0514,6.032,6.0385,210800.0
2014-01-28 13:00:00,9.35,9.36,9.35,9.36,67000.0,6.0385,6.045,6.0385,6.045,67000.0
2014-01-28 13:10:00,9.36,9.36,9.34,9.35,151200.0,6.045,6.045,6.032,6.0385,151200.0
2014-01-28 13:20:00,9.35,9.35,9.34,9.35,48900.0,6.0385,6.0385,6.032,6.0385,48900.0
2014-01-28 13:30:00,9.35,9.35,9.34,9.35,23700.0,6.0385,6.0385,6.032,6.0385,23700.0
2014-01-28 13:40:00,9.35,9.36,9.34,9.36,401600.0,6.0385,6.045,6.032,6.045,401600.0
2014-01-28 13:50:00,9.36,9.36,9.35,9.35,31000.0,6.045,6.045,6.0385,6.0385,31000.0
2014-01-28 14:00:00,9.36,9.36,9.34,9.35,101000.0,6.045,6.045,6.032,6.0385,101000.0
2014-01-28 14:10:00,9.35,9.35,9.34,9.35,100800.0,6.0385,6.0385,6.032,6.0385,100800.0
2014-01-28 14:20:00,9.35,9.36,9.34,9.36,111100.0,6.0385,6.045,6.032,6.045,111100.0
2014-01-28 14:30:00,9.36,9.36,9.35,9.36,109600.0,6.045,6.045,6.0385,6.045,109600.0
2014-01-28 14:40:00,9.36,9.36,9.33,9.34,371500.0,6.045,6.045,6.0256,6.032,371500.0
2014-01-28 14:50:00,9.33,9.35,9.33,9.34,339200.0,6.0256,6.0385,6.0256,6.032,339200.0
2014-01-28 15:00:00,9.34,9.35,9.34,9.35,178400.0,6.032,6.0385,6.032,6.0385,178400.0
2014-01-28 15:10:00,9.35,9.35,9.34,9.35,103900.0,6.0385,6.0385,6.032,6.0385,103900.0
2014-01-28 15:20:00,9.35,9.35,9.34,9.35,105700.0,6.0385,6.0385,6.032,6.0385,105700.0
2014-01-28 15:30:00,9.34,9.36,9.34,9.36,145300.0,6.032,6.045,6.032,6.045,145300.0
2014-01-28 15:40:00,9.36,9.36,9.34,9.34,294600.0,6.045,6.045,6.032,6.032,294600.0
2014-01-28 15:50:00,9.35,9.35,9.34,9.35,365600.0,6.0385,6.0385,6.032,6.0385,365600.0
2014-01-29 09:30:00,9.28,9.33,9.25,9.31,447300.0,5.9933,6.0256,5.9739,6.0127,447300.0
2014-01-29 09:40:00,9.31,9.34,9.29,9.29,453500.0,6.0127,6.032,5.9998,5.9998,453500.0
2014-01-29 09:50:00,9.29,9.33,9.28,9.32,453800.0,5.9998,6.0256,5.9933,6.0191,453800.0
2014-01-29 10:00:00,9.33,9.35,9.32,9.34,575900.0,6.0256,6.0385,6.0191,6.032,575900.0
2014-01-29 10:10:00,9.34,9.34,9.28,9.3,325000.0,6.032,6.032,5.9933,6.0062,325000.0
2014-01-29 10:20:00,9.3,9.32,9.28,9.32,258500.0,6.0062,6.0191,5.9933,6.0191,258500.0
2014-01-29 10:30:00,9.32,9.33,9.29,9.32,258100.0,6.0191,6.0256,5.9998,6.0191,258100.0
2014-01-29 10:40:00,9.32,9.33,9.3,9.31,231200.0,6.0191,6.0256,6.0062,6.0127,231200.0
2014-01-29 10:50:00,9.32,9.37,9.32,9.37,2127300.0,6.0191,6.0514,6.0191,6.0514,2127300.0
2014-01-29 11:00:00,9.37,9.39,9.36,9.38,1665200.0,6.0514,6.0643,6.045,6.0579,1665200.0
2014-01-29 11:10:00,9.38,9.38,9.36,9.36,309700.0,6.0579,6.0579,6.045,6.045,309700.0
2014-01-29 11:20:00,9.37,9.41,9.36,9.41,332400.0,6.0514,6.0773,6.045,6.0773,332400.0
2014-01-29 11:30:00,9.41,9.43,9.39,9.4,341900.0,6.0773,6.0902,6.0643,6.0708,341900.0
2014-01-29 11:40:00,9.4,9.41,9.39,9.41,173500.0,6.0708,6.0773,6.0643,6.0773,173500.0
2014-01-29 11:50:00,9.4,9.42,9.4,9.42,63500.0,6.0708,6.0837,6.0708,6.0837,63500.0
2014-01-29 12:00:00,9.42,9.42,9.4,9.4,72900.0,6.0837,6.0837,6.0708,6.0708,72900.0
2014-01-29 12:10:00,9.4,9.41,9.37,9.37,111400.0,6.0708,6.0773,6.0514,6.0514,111400.0
2014-01-29 12:20:00,9.37,9.38,9.36,9.36,66500.0,6.0514,6.0579,6.045,6.045,66500.0
2014-01-29 12:30:00,9.35,9.36,9.34,9.35,188400.0,6.0385,6.045,6.032,6.0385,188400.0
2014-01-29 12:40:00,9.34,9.36,9.34,9.35,101500.0,6.032,6.045,6.032,6.0385,101500.0
2014-01-29 12:50:00,9.34,9.36,9.34,9.35,1438300.0,6.032,6.045,6.032,6.0385,1438300.0
2014-01-29 13:00:00,9.36,9.36,9.34,9.35,177100.0,6.045,6.045,6.032,6.0385,177100.0
2014-01-29 13:10:00,9.35,9.35,9.32,9.33,151400.0,6.0385,6.0385,6.0191,6.0256,151400.0
2014-01-29 13:20:00,9.33,9.34,9.3,9.31,106900.0,6.0256,6.032,6.0062,6.0127,106900.0
2014-01-29 13:30:00,9.31,9.32,9.29,9.29,193600.0,6.0127,6.0191,5.9998,5.9998,193600.0
2014-01-29 13:40:00,9.29,9.29,9.25,9.26,266100.0,5.9998,5.9998,5.9739,5.9804,266100.0
2014-01-29 13:50:00,9.27,9.28,9.23,9.23,582800.0,5.9868,5.9933,5.961,5.961,582800.0
2014-01-29 14:00:00,9.23,9.29,9.21,9.25,776900.0,5.961,5.9998,5.9481,5.9739,776900.0
2014-01-29 14:10:00,9.24,9.26,9.19,9.21,523700.0,5.9675,5.9804,5.9352,5.9481,523700.0
2014-01-29 14:20:00,9.21,9.24,9.2,9.22,427200.0,5.9481,5.9675,5.9416,5.9546,427200.0
2014-01-29 14:30:00,9.22,9.27,9.21,9.26,213100.0,5.9546,5.9868,5.9481,5.9804,213100.0
2014-01-29 14:40:00,9.27,9.29,9.25,9.25,148400.0,5.9868,5.9998,5.9739,5.9739,148400.0
2014-01-29 14:50:00,9.25,9.28,9.23,9.23,152800.0,5.9739,5.9933,5.961,5.961,152800.0
2014-01-29 15:00:00,9.23,9.24,9.22,9.22,145800.0,5.961,5.9675,5.9546,5.9546,145800.0
2014-01-29 15:10:00,9.23,9.23,9.19,9.19,373500.0,5.961,5.961,5.9352,5.9352,373500.0
2014-01-29 15:20:00,9.19,9.21,9.19,9.21,378100.0,5.9352,5.9481,5.9352,5.9481,378100.0
2014-01-29 15:30:00,9.2,9.22,9.18,9.21,470300.0,5.9416,5.9546,5.9287,5.9481,470300.0
2014-01-29 15:40:00,9.21,9.23,9.2,9.23,404800.0,5.9481,5.961,5.9416,5.961,404800.0
2014-01-29 15:50:00,9.23,9.23,9.2,9.2,589700.0,5.961,5.961,5.9416,5.9416,589700.0
2014-01-30 09:30:00,9.27,9.31,9.22,9.24,632900.0,5.9868,6.0127,5.9546,5.9675,632900.0
2014-01-30 09:40:00,9.24,9.24,9.19,9.21,546800.0,5.9675,5.9675,5.9352,5.9481,546800.0
2014-01-30 09:50:00,9.21,9.24,9.19,9.21,696200.0,5.9481,5.9675,5.9352,5.9481,696200.0
2014-01-30 10:00:00,9.21,9.21,9.14,9.16,980900.0,5.9481,5.9481,5.9029,5.9158,980900.0
2014-01-30 10:10:00,9.16,9.18,9.13,9.17,1824300.0,5.9158,5.9287,5.8964,5.9223,1824300.0
2014-01-30 10:20:00,9.17,9.22,9.16,9.21,1152000.0,5.9223,5.9546,5.9158,5.9481,1152000.0
2014-01-30 10:30:00,9.2,9.23,9.2,9.22,236200.0,5.9416,5.961,5.9416,5.9546,236200.0
2014-01-30 10:40:00,9.21,9.23,9.21,9.21,152800.0,5.9481,5.961,5.9481,5.9481,152800.0
2014-01-30 10:50:00,9.21,9.23,9.21,9.23,148900.0,5.9481,5.961,5.9481,5.961,148900.0
2014-01-30 11:00:00,9.23,9.25,9.22,9.25,181600.0,5.961,5.9739,5.9546,5.9739,181600.0
2014-01-30 11:10:00,9.25,9.25,9.22,9.23,247500.0,5.9739,5.9739,5.9546,5.961,247500.0
2014-01-30 11:20:00,9.24,9.25,9.23,9.25,431800.0,5.9675,5.9739,5.961,5.9739,431800.0
2014-01-30 11:30:00,9.25,9.25,9.24,9.24,206000.0,5.9739,5.9739,5.9675,5.9675,206000.0
2014-01-30 11:40:00,9.24,9.27,9.24,9.27,126200.0,5.9675,5.9868,5.9675,5.9868,126200.0
2014-01-30 11:50:00,9.27,9.29,9.26,9.29,735700.0,5.9868,5.9998,5.9804,5.9998,735700.0
2014-01-30 12:00:00,9.29,9.29,9.28,9.29,230700.0,5.9998,5.9998,5.9933,5.9998,230700.0
2014-01-30 12:10:00,9.29,9.29,9.28,9.29,61000.0,5.9998,5.9998,5.9933,5.9998,61000.0
2014-01-30 12:20:00,9.29,9.29,9.28,9.28,91900.0,5.9998,5.9998,5.9933,5.9933,91900.0
2014-01-30 12:30:00,9.28,9.29,9.26,9.28,246500.0,5.9933,5.9998,5.9804,5.9933,246500.0
2014-01-30 12:40:00,9.28,9.29,9.28,9.29,79400.0,5.9933,5.9998,5.9933,5.9998,79400.0
2014-01-30 12:50:00,9.29,9.29,9.27,9.27,209200.0,5.9998,5.9998,5.9868,5.9868,209200.0
2014-01-30 13:00:00,9.28,9.28,9.25,9.25,148300.0,5.9933,5.9933,5.9739,5.9739,148300.0
2014-01-30 13:10:00,9.25,9.26,9.25,9.26,33400.0,5.9739,5.9804,5.9739,5.9804,33400.0
2014-01-30 13:20:00,9.25,9.26,9.25,9.26,117400.0,5.9739,5.9804,5.9739,5.9804,117400.0
2014-01-30 13:30:00,9.26,9.26,9.25,9.26,134900.0,5.9804,5.9804,5.9739,5.9804,134900.0
2014-01-30 13:40:00,9.26,9.27,9.25,9.27,269200.0,5.9804,5.9868,5.9739,5.9868,269200.0
2014-01-30 13:50:00,9.27,9.27,9.26,9.27,73900.0,5.9868,5.9868,5.9804,5.9868,73900.0
2014-01-30 14:00:00,9.27,9.27,9.26,9.27,112600.0,5.9868,5.9868,5.9804,5.9868,112600.0
2014-01-30 14:10:00,9.26,9.27,9.25,9.26,93800.0,5.9804,5.9868,5.9739,5.9804,93800.0
2014-01-30 14:20:00,9.26,9.27,9.25,9.27,271100.0,5.9804,5.9868,5.9739,5.9868,271100.0
2014-01-30 14:30:00,9.27,9.28,9.26,9.28,199700.0,5.9868,5.9933,5.9804,5.9933,199700.0
2014-01-30 14:40:00,9.28,9.28,9.26,9.26,169300.0,5.9933,5.9933,5.9804,5.9804,169300.0
2014-01-30 14:50:00,9.26,9.27,9.26,9.26,73500.0,5.9804,5.9868,5.9804,5.9804,73500.0
2014-01-30 15:00:00,9.27,9.29,9.26,9.29,200600.0,5.9868,5.9998,5.9804,5.9998,200600.0
2014-01-30 15:10:00,9.29,9.3,9.27,9.3,417700.0,5.9998,6.0062,5.9868,6.0062,417700.0
2014-01-30 15:20:00,9.3,9.31,9.29,9.29,317000.0,6.0062,6.0127,5.9998,5.9998,317000.0
2014-01-30 15:30:00,9.29,9.3,9.28,9.29,185200.0,5.9998,6.0062,5.9933,5.9998,185200.0
2014-01-30 15:40:00,9.29,9.29,9.27,9.28,444900.0,5.9998,5.9998,5.9868,5.9933,444900.0
2014-01-30 15:50:00,9.28,9.29,9.25,9.26,1259600.0,5.9933,5.9998,5.9739,5.9804,1259600.0
2014-01-31 09:30:00,9.14,9.15,9.1,9.13,512000.0,5.9029,5.9093,5.8771,5.8964,512000.0
2014-01-31 09:40:00,9.13,9.15,9.11,9.13,685200.0,5.8964,5.9093,5.8835,5.8964,685200.0
2014-01-31 09:50:00,9.14,9.15,9.13,9.13,191100.0,5.9029,5.9093,5.8964,5.8964,191100.0
2014-01-31 10:00:00,9.14,9.18,9.13,9.18,452300.0,5.9029,5.9287,5.8964,5.9287,452300.0
2014-01-31 10:10:00,9.18,9.2,9.15,9.17,417000.0,5.9287,5.9416,5.9093,5.9223,417000.0
2014-01-31 10:20:00,9.17,9.17,9.12,9.12,196600.0,5.9223,5.9223,5.89,5.89,196600.0
2014-01-31 10:30:00,9.13,9.14,9.12,9.14,250100.0,5.8964,5.9029,5.89,5.9029,250100.0
2014-01-31 10:40:00,9.14,9.17,9.12,9.17,233200.0,5.9029,5.9223,5.89,5.9223,233200.0
2014-01-31 10:50:00,9.17,9.19,9.15,9.16,230100.0,5.9223,5.9352,5.9093,5.9158,230100.0
2014-01-31 11:00:00,9.16,9.2,9.15,9.2,209400.0,5.9158,5.9416,5.9093,5.9416,209400.0
2014-01-31 11:10:00,9.2,9.2,9.16,9.16,208300.0,5.9416,5.9416,5.9158,5.9158,208300.0
2014-01-31 11:20:00,9.16,9.18,9.15,9.16,303100.0,5.9158,5.9287,5.9093,5.9158,303100.0
2014-01-31 11:30:00,9.17,9.17,9.15,9.16,106800.0,5.9223,5.9223,5.9093,5.9158,106800.0
2014-01-31 11:40:00,9.15,9.16,9.14,9.14,197500.0,5.9093,5.9158,5.9029,5.9029,197500.0
2014-01-31 11:50:00,9.14,9.16,9.14,9.15,114500.0,5.9029,5.9158,5.9029,5.9093,114500.0
2014-01-31 12:00:00,9.16,9.16,9.14,9.16,372200.0,5.9158,5.9158,5.9029,5.9158,372200.0
2014-01-31 12:10:00,9.16,9.16,9.14,9.14,77400.0,5.9158,5.9158,5.9029,5.9029,77400.0
2014-01-31 12:20:00,9.14,9.15,9.12,9.13,270200.0,5.9029,5.9093,5.89,5.8964,270200.0
2014-01-31 12:30:00,9.13,9.13,9.11,9.12,104100.0,5.8964,5.8964,5.8835,5.89,104100.0
2014-01-31 12:40:00,9.12,9.13,9.11,9.13,132400.0,5.89,5.8964,5.8835,5.8964,132400.0
2014-01-31 12:50:00,9.13,9.14,9.13,9.13,231400.0,5.8964,5.9029,5.8964,5.8964,231400.0
2014-01-31 13:00:00,9.13,9.13,9.11,9.13,207300.0,5.8964,5.8964,5.8835,5.8964,207300.0
2014-01-31 13:10:00,9.13,9.13,9.12,9.12,55000.0,5.8964,5.8964,5.89,5.89,55000.0
2014-01-31 13:20:00,9.13,9.14,9.12,9.14,44000.0,5.8964,5.9029,5.89,5.9029,44000.0
2014-01-31 13:30:00,9.14,9.15,9.13,9.15,127500.0,5.9029,5.9093,5.8964,5.9093,127500.0
2014-01-31 13:40:00,9.15,9.17,9.14,9.16,583900.0,5.9093,5.9223,5.9029,5.9158,583900.0
2014-01-31 13:50:00,9.16,9.17,9.15,9.15,220800.0,5.9158,5.9223,5.9093,5.9093,220800.0
2014-01-31 14:00:00,9.16,9.17,9.15,9.15,231100.0,5.9158,5.9223,5.9093,5.9093,231100.0
2014-01-31 14:10:00,9.16,9.16,9.15,9.16,82300.0,5.9158,5.9158,5.9093,5.9158,82300.0
2014-01-31 14:20:00,9.16,9.17,9.15,9.17,114800.0,5.9158,5.9223,5.9093,5.9223,114800.0
2014-01-31 14:30:00,9.17,9.17,9.14,9.16,502700.0,5.9223,5.9223,5.9029,5.9158,502700.0
2014-01-31 14:40:00,9.16,9.18,9.15,9.17,268300.0,5.9158,5.9287,5.9093,5.9223,268300.0
2014-01-31 14:50:00,9.17,9.17,9.15,9.16,82100.0,5.9223,5.9223,5.9093,5.9158,82100.0
2014-01-31 15:00:00,9.15,9.15,9.13,9.14,101900.0,5.9093,5.9093,5.8964,5.9029,101900.0
2014-01-31 15:10:00,9.14,9.15,9.13,9.14,205900.0,5.9029,5.9093,5.8964,5.9029,205900.0
2014-01-31 15:20:00,9.13,9.14,9.13,9.13,83000.0,5.8964,5.9029,5.8964,5.8964,83000.0
2014-01-31 15:30:00,9.13,9.14,9.12,9.13,140900.0,5.8964,5.9029,5.89,5.8964,140900.0
2014-01-31 15:40:00,9.13,9.13,9.1,9.11,329600.0,5.8964,5.8964,5.8771,5.8835,329600.0
2014-01-31 15:50:00,9.11,9.11,9.07,9.07,1021000.0,5.8835,5.8835,5.8577,5.8577,1021000.0
2014-02-03 09:30:00,9.02,9.07,8.88,9.0,1830700.0,5.8254,5.8577,5.735,5.8125,1830700.0
2014-02-03 09:40:00,8.99,9.01,8.96,8.96,301700.0,5.806,5.8189,5.7866,5.7866,301700.0
2014-02-03 09:50:00,8.96,8.99,8.96,8.97,553500.0,5.7866,5.806,5.7866,5.7931,553500.0
2014-02-03 10:00:00,8.97,8.97,8.9,8.9,811000.0,5.7931,5.7931,5.7479,5.7479,811000.0
2014-02-03 10:10:00,8.9,8.91,8.85,8.87,810700.0,5.7479,5.7543,5.7156,5.7285,810700.0
2014-02-03 10:20:00,8.86,8.9,8.85,8.9,653800.0,5.7221,5.7479,5.7156,5.7479,653800.0
2014-02-03 10:30:00,8.89,8.91,8.89,8.9,998300.0,5.7414,5.7543,5.7414,5.7479,998300.0
2014-02-03 10:40:00,8.89,8.9,8.86,8.89,794700.0,5.7414,5.7479,5.7221,5.7414,794700.0
2014-02-03 10:50:00,8.89,8.9,8.86,8.86,1672800.0,5.7414,5.7479,5.7221,5.7221,1672800.0
2014-02-03 11:00:00,8.87,8.87,8.82,8.82,788900.0,5.7285,5.7285,5.6962,5.6962,788900.0
2014-02-03 11:10:00,8.82,8.82,8.75,8.76,1661700.0,5.6962,5.6962,5.651,5.6575,1661700.0
2014-02-03 11:20:00,8.76,8.78,8.75,8.78,640000.0,5.6575,5.6704,5.651,5.6704,640000.0
2014-02-03 11:30:00,8.78,8.81,8.77,8.81,526500.0,5.6704,5.6898,5.6639,5.6898,526500.0
2014-02-03 11:40:00,8.8,8.81,8.77,8.78,369300.0,5.6833,5.6898,5.6639,5.6704,369300.0
2014-02-03 11:50:00,8.78,8.78,8.76,8.77,161100.0,5.6704,5.6704,5.6575,5.6639,161100.0
2014-02-03 12:00:00,8.77,8.77,8.75,8.76,1088200.0,5.6639,5.6639,5.651,5.6575,1088200.0
2014-02-03 12:10:00,8.76,8.8,8.75,8.79,1140700.0,5.6575,5.6833,5.651,5.6768,1140700.0
2014-02-03 12:20:00,8.78,8.8,8.77,8.8,1473500.0,5.6704,5.6833,5.6639,5.6833,1473500.0
2014-02-03 12:30:00,8.8,8.86,8.8,8.81,534700.0,5.6833,5.7221,5.6833,5.6898,534700.0
2014-02-03 12:40:00,8.82,8.82,8.81,8.81,340200.0,5.6962,5.6962,5.6898,5.6898,340200.0
2014-02-03 12:50:00,8.81,8.82,8.78,8.79,195600.0,5.6898,5.6962,5.6704,5.6768,195600.0
2014-02-03 13:00:00,8.79,8.8,8.75,8.77,1657200.0,5.6768,5.6833,5.651,5.6639,1657200.0
2014-02-03 13:10:00,8.77,8.78,8.76,8.76,204900.0,5.6639,5.6704,5.6575,5.6575,204900.0
2014-02-03 13:20:00,8.77,8.77,8.74,8.75,452800.0,5.6639,5.6639,5.6446,5.651,452800.0
2014-02-03 13:30:00,8.75,8.76,8.74,8.74,270800.0,5.651,5.6575,5.6446,5.6446,270800.0
2014-02-03 13:40:00,8.74,8.78,8.74,8.78,514900.0,5.6446,5.6704,5.6446,5.6704,514900.0
2014-02-03 13:50:00,8.77,8.78,8.76,8.77,385200.0,5.6639,5.6704,5.6575,5.6639,385200.0
2014-02-03 14:00:00,8.76,8.78,8.75,8.77,364800.0,5.6575,5.6704,5.651,5.6639,364800.0
2014-02-03 14:10:00,8.77,8.77,8.76,8.77,80600.0,5.6639,5.6639,5.6575,5.6639,80600.0
2014-02-03 14:20:00,8.77,8.78,8.76,8.77,2219900.0,5.6639,5.6704,5.6575,5.6639,2219900.0
2014-02-03 14:30:00,8.78,8.78,8.76,8.77,1312900.0,5.6704,5.6704,5.6575,5.6639,1312900.0
2014-02-03 14:40:00,8.77,8.77,8.74,8.75,342200.0,5.6639,5.6639,5.6446,5.651,342200.0
2014-02-03 14:50:00,8.74,8.75,8.71,8.71,637200.0,5.6446,5.651,5.6252,5.6252,637200.0
2014-02-03 15:00:00,8.71,8.74,8.7,8.73,1390100.0,5.6252,5.6446,5.6187,5.6381,1390100.0
2014-02-03 15:10:00,8.72,8.74,8.71,8.74,414600.0,5.6316,5.6446,5.6252,5.6446,414600.0
2014-02-03 15:20:00,8.74,8.74,8.72,8.73,157000.0,5.6446,5.6446,5.6316,5.6381,157000.0
2014-02-03 15:30:00,8.72,8.73,8.7,8.7,269400.0,5.6316,5.6381,5.6187,5.6187,269400.0
2014-02-03 15:40:00,8.71,8.71,8.66,8.66,637800.0,5.6252,5.6252,5.5929,5.5929,637800.0
2014-02-03 15:50:00,8.67,8.72,8.67,8.71,1356000.0,5.5993,5.6316,5.5993,5.6252,1356000.0
2014-02-04 09:30:00,8.74,8.84,8.73,8.79,1106400.0,5.6446,5.7091,5.6381,5.6768,1106400.0
2014-02-04 09:40:00,8.78,8.83,8.77,8.83,1138800.0,5.6704,5.7027,5.6639,5.7027,1138800.0
2014-02-04 09:50:00,8.82,8.89,8.81,8.88,895900.0,5.6962,5.7414,5.6898,5.735,895900.0
2014-02-04 10:00:00,8.88,8.92,8.88,8.89,1200100.0,5.735,5.7608,5.735,5.7414,1200100.0
2014-02-04 10:10:00,8.89,8.92,8.88,8.89,782700.0,5.7414,5.7608,5.735,5.7414,782700.0
2014-02-04 10:20:00,8.9,8.9,8.83,8.83,933000.0,5.7479,5.7479,5.7027,5.7027,933000.0
2014-02-04 10:30:00,8.83,8.86,8.83,8.85,419000.0,5.7027,5.7221,5.7027,5.7156,419000.0
2014-02-04 10:40:00,8.85,8.85,8.81,8.81,414800.0,5.7156,5.7156,5.6898,5.6898,414800.0
2014-02-04 10:50:00,8.81,8.83,8.8,8.81,425200.0,5.6898,5.7027,5.6833,5.6898,425200.0
2014-02-04 11:00:00,8.81,8.84,8.81,8.83,330900.0,5.6898,5.7091,5.6898,5.7027,330900.0
2014-02-04 11:10:00,8.83,8.86,8.83,8.85,385400.0,5.7027,5.7221,5.7027,5.7156,385400.0
2014-02-04 11:20:00,8.85,8.87,8.84,8.87,389900.0,5.7156,5.7285,5.7091,5.7285,389900.0
2014-02-04 11:30:00,8.86,8.9,8.86,8.9,662500.0,5.7221,5.7479,5.7221,5.7479,662500.0
2014-02-04 11:40:00,8.9,8.95,8.9,8.93,331700.0,5.7479,5.7802,5.7479,5.7673,331700.0
2014-02-04 11:50:00,8.94,8.95,8.92,8.94,234900.0,5.7737,5.7802,5.7608,5.7737,234900.0
2014-02-04 12:00:00,8.94,8.96,8.93,8.94,309600.0,5.7737,5.7866,5.7673,5.7737,309600.0
2014-02-04 12:10:00,8.93,8.95,8.93,8.95,137700.0,5.7673,5.7802,5.7673,5.7802,137700.0
2014-02-04 12:20:00,8.95,8.95,8.93,8.95,136600.0,5.7802,5.7802,5.7673,5.7802,136600.0
2014-02-04 12:30:00,8.95,8.95,8.94,8.95,84000.0,5.7802,5.7802,5.7737,5.7802,84000.0
2014-02-04 12:40:00,8.94,8.95,8.94,8.94,150300.0,5.7737,5.7802,5.7737,5.7737,150300.0
2014-02-04 12:50:00,8.94,8.95,8.93,8.94,166000.0,5.7737,5.7802,5.7673,5.7737,166000.0
2014-02-04 13:00:00,8.94,8.96,8.94,8.96,278900.0,5.7737,5.7866,5.7737,5.7866,278900.0
2014-02-04 13:10:00,8.96,8.96,8.94,8.94,233600.0,5.7866,5.7866,5.7737,5.7737,233600.0
2014-02-04 13:20:00,8.94,8.95,8.91,8.91,199600.0,5.7737,5.7802,5.7543,5.7543,199600.0
2014-02-04 13:30:00,8.91,8.93,8.91,8.93,113100.0,5.7543,5.7673,5.7543,5.7673,113100.0
2014-02-04 13:40:00,8.92,8.93,8.9,8.9,155100.0,5.7608,5.7673,5.7479,5.7479,155100.0
2014-02-04 13:50:00,8.91,8.91,8.86,8.87,253700.0,5.7543,5.7543,5.7221,5.7285,253700.0
2014-02-04 14:00:00,8.87,8.87,8.85,8.87,342000.0,5.7285,5.7285,5.7156,5.7285,342000.0
2014-02-04 14:10:00,8.87,8.88,8.86,8.87,337900.0,5.7285,5.735,5.7221,5.7285,337900.0
2014-02-04 14:20:00,8.88,8.88,8.86,8.87,164500.0,5.735,5.735,5.7221,5.7285,164500.0
2014-02-04 14:30:00,8.87,8.88,8.86,8.88,161700.0,5.7285,5.735,5.7221,5.735,161700.0
2014-02-04 14:40:00,8.88,8.9,8.88,8.88,135400.0,5.735,5.7479,5.735,5.735,135400.0
2014-02-04 14:50:00,8.88,8.9,8.88,8.9,179100.0,5.735,5.7479,5.735,5.7479,179100.0
2014-02-04 15:00:00,8.9,8.9,8.89,8.89,171300.0,5.7479,5.7479,5.7414,5.7414,171300.0
2014-02-04 15:10:00,8.89,8.9,8.87,8.88,223600.0,5.7414,5.7479,5.7285,5.735,223600.0
2014-02-04 15:20:00,8.87,8.89,8.85,8.86,458600.0,5.7285,5.7414,5.7156,5.7221,458600.0
2014-02-04 15:30:00,8.86,8.88,8.85,8.88,221000.0,5.7221,5.735,5.7156,5.735,221000.0
2014-02-04 15:40:00,8.88,8.89,8.87,8.88,254200.0,5.735,5.7414,5.7285,5.735,254200.0
2014-02-04 15:50:00,8.88,8.9,8.86,8.86,1354700.0,5.735,5.7479,5.7221,5.7221,1354700.0
2014-02-05 09:30:00,8.77,8.87,8.75,8.85,552900.0,5.6639,5.7285,5.651,5.7156,552900.0
2014-02-05 09:40:00,8.85,8.86,8.81,8.81,400800.0,5.7156,5.7221,5.6898,5.6898,400800.0
2014-02-05 09:50:00,8.82,8.83,8.79,8.81,269500.0,5.6962,5.7027,5.6768,5.6898,269500.0
2014-02-05 10:00:00,8.82,8.86,8.81,8.81,675200.0,5.6962,5.7221,5.6898,5.6898,675200.0
2014-02-05 10:10:00,8.81,8.83,8.79,8.81,409800.0,5.6898,5.7027,5.6768,5.6898,409800.0
2014-02-05 10:20:00,8.82,8.82,8.77,8.78,270800.0,5.6962,5.6962,5.6639,5.6704,270800.0
2014-02-05 10:30:00,8.78,8.82,8.76,8.79,309300.0,5.6704,5.6962,5.6575,5.6768,309300.0
2014-02-05 10:40:00,8.8,8.81,8.77,8.78,231100.0,5.6833,5.6898,5.6639,5.6704,231100.0
2014-02-05 10:50:00,8.78,8.79,8.76,8.77,166300.0,5.6704,5.6768,5.6575,5.6639,166300.0
2014-02-05 11:00:00,8.77,8.77,8.76,8.77,73100.0,5.6639,5.6639,5.6575,5.6639,73100.0
2014-02-05 11:10:00,8.77,8.8,8.76,8.79,115300.0,5.6639,5.6833,5.6575,5.6768,115300.0
2014-02-05 11:20:00,8.79,8.81,8.78,8.81,113800.0,5.6768,5.6898,5.6704,5.6898,113800.0
2014-02-05 11:30:00,8.81,8.85,8.81,8.83,177800.0,5.6898,5.7156,5.6898,5.7027,177800.0
2014-02-05 11:40:00,8.84,8.87,8.83,8.87,84200.0,5.7091,5.7285,5.7027,5.7285,84200.0
2014-02-05 11:50:00,8.87,8.88,8.86,8.87,139200.0,5.7285,5.735,5.7221,5.7285,139200.0
2014-02-05 12:00:00,8.87,8.88,8.86,8.87,63100.0,5.7285,5.735,5.7221,5.7285,63100.0
2014-02-05 12:10:00,8.87,8.87,8.83,8.85,134900.0,5.7285,5.7285,5.7027,5.7156,134900.0
2014-02-05 12:20:00,8.85,8.87,8.85,8.86,62800.0,5.7156,5.7285,5.7156,5.7221,62800.0
2014-02-05 12:30:00,8.86,8.86,8.85,8.86,15500.0,5.7221,5.7221,5.7156,5.7221,15500.0
2014-02-05 12:40:00,8.86,8.86,8.85,8.86,37900.0,5.7221,5.7221,5.7156,5.7221,37900.0
2014-02-05 12:50:00,8.86,8.86,8.85,8.86,22800.0,5.7221,5.7221,5.7156,5.7221,22800.0
2014-02-05 13:00:00,8.86,8.88,8.85,8.88,69300.0,5.7221,5.735,5.7156,5.735,69300.0
2014-02-05 13:10:00,8.88,8.91,8.88,8.9,431100.0,5.735,5.7543,5.735,5.7479,431100.0
2014-02-05 13:20:00,8.89,8.92,8.87,8.88,739300.0,5.7414,5.7608,5.7285,5.735,739300.0
2014-02-05 13:30:00,8.87,8.88,8.87,8.88,6600.0,5.7285,5.735,5.7285,5.735,6600.0
2014-02-05 13:40:00,8.87,8.89,8.87,8.88,210900.0,5.7285,5.7414,5.7285,5.735,210900.0
2014-02-05 13:50:00,8.89,8.9,8.88,8.89,89900.0,5.7414,5.7479,5.735,5.7414,89900.0
2014-02-05 14:00:00,8.89,8.91,8.89,8.89,317000.0,5.7414,5.7543,5.7414,5.7414,317000.0
2014-02-05 14:10:00,8.89,8.9,8.87,8.87,114500.0,5.7414,5.7479,5.7285,5.7285,114500.0
2014-02-05 14:20:00,8.87,8.88,8.87,8.87,27500.0,5.7285,5.735,5.7285,5.7285,27500.0
2014-02-05 14:30:00,8.87,8.88,8.85,8.86,74000.0,5.7285,5.735,5.7156,5.7221,74000.0
2014-02-05 14:40:00,8.86,8.87,8.85,8.87,67100.0,5.7221,5.7285,5.7156,5.7285,67100.0
2014-02-05 14:50:00,8.87,8.88,8.85,8.85,110800.0,5.7285,5.735,5.7156,5.7156,110800.0
2014-02-05 15:00:00,8.86,8.87,8.85,8.86,124800.0,5.7221,5.7285,5.7156,5.7221,124800.0
2014-02-05 15:10:00,8.86,8.87,8.85,8.85,91500.0,5.7221,5.7285,5.7156,5.7156,91500.0
2014-02-05 15:20:00,8.86,8.87,8.85,8.86,112000.0,5.7221,5.7285,5.7156,5.7221,112000.0
2014-02-05 15:30:00,8.86,8.87,8.85,8.87,177100.0,5.7221,5.7285,5.7156,5.7285,177100.0
2014-02-05 15:40:00,8.87,8.87,8.86,8.86,67600.0,5.7285,5.7285,5.7221,5.7221,67600.0
2014-02-05 15:50:00,8.87,8.87,8.84,8.84,892100.0,5.7285,5.7285,5.7091,5.7091,892100.0
2014-02-06 09:30:00,8.85,8.88,8.83,8.87,284000.0,5.7156,5.735,5.7027,5.7285,284000.0
2014-02-06 09:40:00,8.87,8.9,8.85,8.9,406700.0,5.7285,5.7479,5.7156,5.7479,406700.0
2014-02-06 09:50:00,8.89,8.9,8.87,8.88,97900.0,5.7414,5.7479,5.7285,5.735,97900.0
2014-02-06 10:00:00,8.88,8.9,8.88,8.89,195000.0,5.735,5.7479,5.735,5.7414,195000.0
2014-02-06 10:10:00,8.89,8.9,8.86,8.88,328300.0,5.7414,5.7479,5.7221,5.735,328300.0
2014-02-06 10:20:00,8.88,8.89,8.86,8.88,265100.0,5.735,5.7414,5.7221,5.735,265100.0
2014-02-06 10:30:00,8.88,8.93,8.88,8.92,355200.0,5.735,5.7673,5.735,5.7608,355200.0
2014-02-06 10:40:00,8.92,8.93,8.91,8.93,90000.0,5.7608,5.7673,5.7543,5.7673,90000.0
2014-02-06 10:50:00,8.93,8.93,8.9,8.91,100200.0,5.7673,5.7673,5.7479,5.7543,100200.0
2014-02-06 11:00:00,8.91,8.93,8.9,8.92,139200.0,5.7543,5.7673,5.7479,5.7608,139200.0
2014-02-06 11:10:00,8.92,8.93,8.89,8.89,295700.0,5.7608,5.7673,5.7414,5.7414,295700.0
2014-02-06 11:20:00,8.89,8.9,8.89,8.89,79600.0,5.7414,5.7479,5.7414,5.7414,79600.0
2014-02-06 11:30:00,8.89,8.9,8.89,8.9,110200.0,5.7414,5.7479,5.7414,5.7479,110200.0
2014-02-06 11:40:00,8.89,8.93,8.89,8.93,275100.0,5.7414,5.7673,5.7414,5.7673,275100.0
2014-02-06 11:50:00,8.93,8.94,8.91,8.93,202600.0,5.7673,5.7737,5.7543,5.7673,202600.0
2014-02-06 12:00:00,8.93,8.94,8.92,8.93,164400.0,5.7673,5.7737,5.7608,5.7673,164400.0
2014-02-06 12:10:00,8.93,8.93,8.91,8.93,105600.0,5.7673,5.7673,5.7543,5.7673,105600.0
2014-02-06 12:20:00,8.93,8.93,8.92,8.93,24100.0,5.7673,5.7673,5.7608,5.7673,24100.0
2014-02-06 12:30:00,8.93,8.93,8.9,8.9,121700.0,5.7673,5.7673,5.7479,5.7479,121700.0
2014-02-06 12:40:00,8.91,8.92,8.9,8.91,148100.0,5.7543,5.7608,5.7479,5.7543,148100.0
2014-02-06 12:50:00,8.9,8.92,8.9,8.92,69800.0,5.7479,5.7608,5.7479,5.7608,69800.0
2014-02-06 13:00:00,8.92,8.96,8.91,8.96,1132500.0,5.7608,5.7866,5.7543,5.7866,1132500.0
2014-02-06 13:10:00,8.96,8.96,8.94,8.96,467000.0,5.7866,5.7866,5.7737,5.7866,467000.0
2014-02-06 13:20:00,8.96,8.96,8.94,8.96,102100.0,5.7866,5.7866,5.7737,5.7866,102100.0
2014-02-06 13:30:00,8.96,8.98,8.95,8.97,806500.0,5.7866,5.7996,5.7802,5.7931,806500.0
2014-02-06 13:40:00,8.98,8.99,8.96,8.99,330000.0,5.7996,5.806,5.7866,5.806,330000.0
2014-02-06 13:50:00,8.98,8.99,8.97,8.97,314000.0,5.7996,5.806,5.7931,5.7931,314000.0
2014-02-06 14:00:00,8.97,8.98,8.96,8.97,267600.0,5.7931,5.7996,5.7866,5.7931,267600.0
2014-02-06 14:10:00,8.98,8.99,8.97,8.99,47000.0,5.7996,5.806,5.7931,5.806,47000.0
2014-02-06 14:20:00,8.99,9.0,8.98,9.0,182400.0,5.806,5.8125,5.7996,5.8125,182400.0
2014-02-06 14:30:00,9.0,9.01,8.99,9.0,760800.0,5.8125,5.8189,5.806,5.8125,760800.0
2014-02-06 14:40:00,9.01,9.01,9.0,9.01,27900.0,5.8189,5.8189,5.8125,5.8189,27900.0
2014-02-06 14:50:00,9.0,9.03,9.0,9.03,267700.0,5.8125,5.8318,5.8125,5.8318,267700.0
2014-02-06 15:00:00,9.03,9.04,9.02,9.04,124100.0,5.8318,5.8383,5.8254,5.8383,124100.0
2014-02-06 15:10:00,9.04,9.04,9.02,9.03,117300.0,5.8383,5.8383,5.8254,5.8318,117300.0
2014-02-06 15:20:00,9.03,9.03,9.02,9.03,99300.0,5.8318,5.8318,5.8254,5.8318,99300.0
2014-02-06 15:30:00,9.03,9.03,9.01,9.02,237500.0,5.8318,5.8318,5.8189,5.8254,237500.0
2014-02-06 15:40:00,9.02,9.05,9.02,9.02,447800.0,5.8254,5.8448,5.8254,5.8254,447800.0
2014-02-06 15:50:00,9.03,9.04,9.02,9.03,892800.0,5.8318,5.8383,5.8254,5.8318,892800.0
2014-02-07 09:30:00,9.09,9.13,9.07,9.12,447500.0,5.8706,5.8964,5.8577,5.89,447500.0
2014-02-07 09:40:00,9.12,9.17,9.11,9.13,434500.0,5.89,5.9223,5.8835,5.8964,434500.0
2014-02-07 09:50:00,9.13,9.13,9.06,9.07,304000.0,5.8964,5.8964,5.8512,5.8577,304000.0
2014-02-07 10:00:00,9.08,9.1,9.05,9.06,299000.0,5.8641,5.8771,5.8448,5.8512,299000.0
2014-02-07 10:10:00,9.06,9.07,9.0,9.03,292600.0,5.8512,5.8577,5.8125,5.8318,292600.0
2014-02-07 10:20:00,9.02,9.04,8.96,8.96,534800.0,5.8254,5.8383,5.7866,5.7866,534800.0
2014-02-07 10:30:00,8.96,9.0,8.96,8.99,325100.0,5.7866,5.8125,5.7866,5.806,325100.0
2014-02-07 10:40:00,8.99,9.01,8.96,8.99,585200.0,5.806,5.8189,5.7866,5.806,585200.0
2014-02-07 10:50:00,9.0,9.03,8.97,9.02,394000.0,5.8125,5.8318,5.7931,5.8254,394000.0
2014-02-07 11:00:00,9.02,9.02,8.99,8.99,99700.0,5.8254,5.8254,5.806,5.806,99700.0
2014-02-07 11:10:00,8.99,9.01,8.98,8.99,415000.0,5.806,5.8189,5.7996,5.806,415000.0
2014-02-07 11:20:00,8.99,9.01,8.99,9.0,216100.0,5.806,5.8189,5.806,5.8125,216100.0
2014-02-07 11:30:00,9.0,9.01,8.99,9.01,50900.0,5.8125,5.8189,5.806,5.8189,50900.0
2014-02-07 11:40:00,9.01,9.04,9.0,9.04,69400.0,5.8189,5.8383,5.8125,5.8383,69400.0
2014-02-07 11:50:00,9.04,9.05,9.03,9.03,188000.0,5.8383,5.8448,5.8318,5.8318,188000.0
2014-02-07 12:00:00,9.03,9.04,9.02,9.04,244600.0,5.8318,5.8383,5.8254,5.8383,244600.0
2014-02-07 12:10:00,9.04,9.05,9.03,9.04,82100.0,5.8383,5.8448,5.8318,5.8383,82100.0
2014-02-07 12:20:00,9.05,9.05,9.02,9.02,351900.0,5.8448,5.8448,5.8254,5.8254,351900.0
2014-02-07 12:30:00,9.02,9.03,9.0,9.01,65700.0,5.8254,5.8318,5.8125,5.8189,65700.0
2014-02-07 12:40:00,9.01,9.02,9.0,9.01,62500.0,5.8189,5.8254,5.8125,5.8189,62500.0
2014-02-07 12:50:00,9.01,9.02,9.0,9.01,37500.0,5.8189,5.8254,5.8125,5.8189,37500.0
2014-02-07 13:00:00,9.02,9.02,8.99,8.99,133100.0,5.8254,5.8254,5.806,5.806,133100.0
2014-02-07 13:10:00,9.0,9.01,8.99,8.99,226100.0,5.8125,5.8189,5.806,5.806,226100.0
2014-02-07 13:20:00,8.99,9.0,8.99,9.0,33200.0,5.806,5.8125,5.806,5.8125,33200.0
2014-02-07 13:30:00,8.99,9.0,8.96,8.97,330200.0,5.806,5.8125,5.7866,5.7931,330200.0
2014-02-07 13:40:00,8.98,9.0,8.97,8.99,224700.0,5.7996,5.8125,5.7931,5.806,224700.0
2014-02-07 13:50:00,9.0,9.0,8.97,8.99,310500.0,5.8125,5.8125,5.7931,5.806,310500.0
2014-02-07 14:00:00,8.98,9.0,8.97,9.0,427800.0,5.7996,5.8125,5.7931,5.8125,427800.0
2014-02-07 14:10:00,9.0,9.01,8.99,8.99,91500.0,5.8125,5.8189,5.806,5.806,91500.0
2014-02-07 14:20:00,9.0,9.0,8.99,9.0,155000.0,5.8125,5.8125,5.806,5.8125,155000.0
2014-02-07 14:30:00,9.0,9.0,8.98,8.98,85900.0,5.8125,5.8125,5.7996,5.7996,85900.0
2014-02-07 14:40:00,8.99,9.01,8.98,9.0,167900.0,5.806,5.8189,5.7996,5.8125,167900.0
2014-02-07 14:50:00,9.0,9.0,8.99,8.99,52900.0,5.8125,5.8125,5.806,5.806,52900.0
2014-02-07 15:00:00,8.99,9.0,8.99,9.0,42300.0,5.806,5.8125,5.806,5.8125,42300.0
2014-02-07 15:10:00,9.0,9.0,8.99,8.99,140900.0,5.8125,5.8125,5.806,5.806,140900.0
2014-02-07 15:20:00,8.99,9.0,8.98,8.98,104600.0,5.806,5.8125,5.7996,5.7996,104600.0
2014-02-07 15:30:00,8.99,9.01,8.99,9.0,258200.0,5.806,5.8189,5.806,5.8125,258200.0
2014-02-07 15:40:00,9.0,9.02,8.99,9.0,934900.0,5.8125,5.8254,5.806,5.8125,934900.0
2014-02-07 15:50:00,9.01,9.03,9.0,9.03,900200.0,5.8189,5.8318,5.8125,5.8318,900200.0
2014-02-10 09:30:00,9.01,9.07,8.97,8.98,471700.0,5.8189,5.8577,5.7931,5.7996,471700.0
2014-02-10 09:40:00,8.98,9.05,8.96,9.05,366500.0,5.7996,5.8448,5.7866,5.8448,366500.0
2014-02-10 09:50:00,9.04,9.08,9.02,9.08,115200.0,5.8383,5.8641,5.8254,5.8641,115200.0
2014-02-10 10:00:00,9.07,9.08,9.02,9.02,712300.0,5.8577,5.8641,5.8254,5.8254,712300.0
2014-02-10 10:10:00,9.02,9.04,9.0,9.03,304800.0,5.8254,5.8383,5.8125,5.8318,304800.0
2014-02-10 10:20:00,9.02,9.03,9.01,9.01,46300.0,5.8254,5.8318,5.8189,5.8189,46300.0
2014-02-10 10:30:00,9.01,9.02,8.99,9.01,72400.0,5.8189,5.8254,5.806,5.8189,72400.0
2014-02-10 10:40:00,9.0,9.01,8.97,8.98,65800.0,5.8125,5.8189,5.7931,5.7996,65800.0
2014-02-10 10:50:00,8.97,9.01,8.97,9.01,77200.0,5.7931,5.8189,5.7931,5.8189,77200.0
2014-02-10 11:00:00,9.01,9.01,8.97,8.98,69200.0,5.8189,5.8189,5.7931,5.7996,69200.0
2014-02-10 11:10:00,8.97,8.98,8.94,8.96,126200.0,5.7931,5.7996,5.7737,5.7866,126200.0
2014-02-10 11:20:00,8.96,8.98,8.96,8.97,63100.0,5.7866,5.7996,5.7866,5.7931,63100.0
2014-02-10 11:30:00,8.97,8.98,8.96,8.96,36300.0,5.7931,5.7996,5.7866,5.7866,36300.0
2014-02-10 11:40:00,8.96,8.98,8.96,8.97,72600.0,5.7866,5.7996,5.7866,5.7931,72600.0
2014-02-10 11:50:00,8.98,8.98,8.97,8.97,24500.0,5.7996,5.7996,5.7931,5.7931,24500.0
2014-02-10 12:00:00,8.98,8.98,8.96,8.96,51500.0,5.7996,5.7996,5.7866,5.7866,51500.0
2014-02-10 12:10:00,8.96,8.97,8.96,8.96,18000.0,5.7866,5.7931,5.7866,5.7866,18000.0
2014-02-10 12:20:00,8.96,8.97,8.95,8.96,62800.0,5.7866,5.7931,5.7802,5.7866,62800.0
2014-02-10 12:30:00,8.96,8.98,8.95,8.97,86900.0,5.7866,5.7996,5.7802,5.7931,86900.0
2014-02-10 12:40:00,8.97,8.98,8.97,8.98,25800.0,5.7931,5.7996,5.7931,5.7996,25800.0
2014-02-10 12:50:00,8.97,8.99,8.97,8.99,63300.0,5.7931,5.806,5.7931,5.806,63300.0
2014-02-10 13:00:00,8.99,8.99,8.98,8.99,19200.0,5.806,5.806,5.7996,5.806,19200.0
2014-02-10 13:10:00,8.99,8.99,8.98,8.99,31600.0,5.806,5.806,5.7996,5.806,31600.0
2014-02-10 13:20:00,8.99,8.99,8.98,8.99,78300.0,5.806,5.806,5.7996,5.806,78300.0
2014-02-10 13:30:00,8.99,8.99,8.98,8.99,20100.0,5.806,5.806,5.7996,5.806,20100.0
2014-02-10 13:40:00,8.99,9.0,8.99,9.0,67200.0,5.806,5.8125,5.806,5.8125,67200.0
2014-02-10 13:50:00,9.0,9.0,8.99,8.99,71800.0,5.8125,5.8125,5.806,5.806,71800.0
2014-02-10 14:00:00,9.0,9.02,8.99,9.02,161700.0,5.8125,5.8254,5.806,5.8254,161700.0
2014-02-10 14:10:00,9.02,9.03,9.01,9.03,93500.0,5.8254,5.8318,5.8189,5.8318,93500.0
2014-02-10 14:20:00,9.02,9.03,9.02,9.03,26500.0,5.8254,5.8318,5.8254,5.8318,26500.0
2014-02-10 14:30:00,9.03,9.05,9.02,9.05,90900.0,5.8318,5.8448,5.8254,5.8448,90900.0
2014-02-10 14:40:00,9.04,9.05,9.03,9.03,142200.0,5.8383,5.8448,5.8318,5.8318,142200.0
2014-02-10 14:50:00,9.03,9.04,9.02,9.02,111500.0,5.8318,5.8383,5.8254,5.8254,111500.0
2014-02-10 15:00:00,9.03,9.03,9.02,9.03,34700.0,5.8318,5.8318,5.8254,5.8318,34700.0
2014-02-10 15:10:00,9.03,9.03,9.02,9.03,62500.0,5.8318,5.8318,5.8254,5.8318,62500.0
2014-02-10 15:20:00,9.03,9.04,9.02,9.03,422300.0,5.8318,5.8383,5.8254,5.8318,422300.0
2014-02-10 15:30:00,9.03,9.05,9.02,9.03,326300.0,5.8318,5.8448,5.8254,5.8318,326300.0
2014-02-10 15:40:00,9.04,9.04,9.02,9.03,246800.0,5.8383,5.8383,5.8254,5.8318,246800.0
2014-02-10 15:50:00,9.03,9.05,9.03,9.04,1203100.0,5.8318,5.8448,5.8318,5.8383,1203100.0
2014-02-11 09:30:00,9.04,9.07,9.01,9.05,502000.0,5.8383,5.8577,5.8189,5.8448,502000.0
2014-02-11 09:40:00,9.05,9.13,9.03,9.12,345500.0,5.8448,5.8964,5.8318,5.89,345500.0
2014-02-11 09:50:00,9.12,9.12,9.09,9.09,357100.0,5.89,5.89,5.8706,5.8706,357100.0
2014-02-11 10:00:00,9.1,9.12,9.08,9.12,238400.0,5.8771,5.89,5.8641,5.89,238400.0
2014-02-11 10:10:00,9.12,9.12,9.08,9.09,88100.0,5.89,5.89,5.8641,5.8706,88100.0
2014-02-11 10:20:00,9.1,9.11,9.07,9.07,101200.0,5.8771,5.8835,5.8577,5.8577,101200.0
2014-02-11 10:30:00,9.07,9.08,9.05,9.07,212600.0,5.8577,5.8641,5.8448,5.8577,212600.0
2014-02-11 10:40:00,9.06,9.08,9.04,9.06,272600.0,5.8512,5.8641,5.8383,5.8512,272600.0
2014-02-11 10:50:00,9.05,9.06,9.03,9.04,62200.0,5.8448,5.8512,5.8318,5.8383,62200.0
2014-02-11 11:00:00,9.03,9.08,9.03,9.05,108700.0,5.8318,5.8641,5.8318,5.8448,108700.0
2014-02-11 11:10:00,9.05,9.08,9.05,9.08,68300.0,5.8448,5.8641,5.8448,5.8641,68300.0
2014-02-11 11:20:00,9.08,9.1,9.07,9.1,105700.0,5.8641,5.8771,5.8577,5.8771,105700.0
2014-02-11 11:30:00,9.1,9.11,9.08,9.09,166400.0,5.8771,5.8835,5.8641,5.8706,166400.0
2014-02-11 11:40:00,9.08,9.1,9.08,9.1,151400.0,5.8641,5.8771,5.8641,5.8771,151400.0
2014-02-11 11:50:00,9.1,9.1,9.08,9.1,126000.0,5.8771,5.8771,5.8641,5.8771,126000.0
2014-02-11 12:00:00,9.1,9.1,9.07,9.07,80300.0,5.8771,5.8771,5.8577,5.8577,80300.0
2014-02-11 12:10:00,9.07,9.08,9.06,9.06,54000.0,5.8577,5.8641,5.8512,5.8512,54000.0
2014-02-11 12:20:00,9.06,9.08,9.06,9.08,55600.0,5.8512,5.8641,5.8512,5.8641,55600.0
2014-02-11 12:30:00,9.08,9.1,9.07,9.1,75800.0,5.8641,5.8771,5.8577,5.8771,75800.0
2014-02-11 12:40:00,9.1,9.11,9.09,9.11,46500.0,5.8771,5.8835,5.8706,5.8835,46500.0
2014-02-11 12:50:00,9.11,9.12,9.1,9.12,76700.0,5.8835,5.89,5.8771,5.89,76700.0
2014-02-11 13:00:00,9.12,9.14,9.12,9.13,70100.0,5.89,5.9029,5.89,5.8964,70100.0
2014-02-11 13:10:00,9.13,9.15,9.13,9.15,87100.0,5.8964,5.9093,5.8964,5.9093,87100.0
2014-02-11 13:20:00,9.14,9.15,9.12,9.12,96000.0,5.9029,5.9093,5.89,5.89,96000.0
2014-02-11 13:30:00,9.13,9.13,9.12,9.13,27100.0,5.8964,5.8964,5.89,5.8964,27100.0
2014-02-11 13:40:00,9.12,9.13,9.12,9.13,27300.0,5.89,5.8964,5.89,5.8964,27300.0
2014-02-11 13:50:00,9.12,9.13,9.12,9.12,32100.0,5.89,5.8964,5.89,5.89,32100.0
2014-02-11 14:00:00,9.12,9.13,9.1,9.11,177900.0,5.89,5.8964,5.8771,5.8835,177900.0
2014-02-11 14:10:00,9.11,9.12,9.11,9.12,30900.0,5.8835,5.89,5.8835,5.89,30900.0
2014-02-11 14:20:00,9.11,9.13,9.11,9.13,59900.0,5.8835,5.8964,5.8835,5.8964,59900.0
2014-02-11 14:30:00,9.12,9.13,9.12,9.13,36500.0,5.89,5.8964,5.89,5.8964,36500.0
2014-02-11 14:40:00,9.13,9.14,9.12,9.13,120300.0,5.8964,5.9029,5.89,5.8964,120300.0
2014-02-11 14:50:00,9.13,9.14,9.12,9.13,75100.0,5.8964,5.9029,5.89,5.8964,75100.0
2014-02-11 15:00:00,9.12,9.14,9.12,9.13,105600.0,5.89,5.9029,5.89,5.8964,105600.0
2014-02-11 15:10:00,9.13,9.14,9.13,9.14,48000.0,5.8964,5.9029,5.8964,5.9029,48000.0
2014-02-11 15:20:00,9.13,9.14,9.12,9.13,112900.0,5.8964,5.9029,5.89,5.8964,112900.0
2014-02-11 15:30:00,9.12,9.14,9.12,9.13,110900.0,5.89,5.9029,5.89,5.8964,110900.0
2014-02-11 15:40:00,9.14,9.14,9.12,9.12,135200.0,5.9029,5.9029,5.89,5.89,135200.0
2014-02-11 15:50:00,9.12,9.13,9.12,9.13,413000.0,5.89,5.8964,5.89,5.8964,413000.0
2014-02-12 09:30:00,9.14,9.22,9.12,9.21,333300.0,5.9029,5.9546,5.89,5.9481,333300.0
2014-02-12 09:40:00,9.22,9.27,9.21,9.26,313800.0,5.9546,5.9868,5.9481,5.9804,313800.0
2014-02-12 09:50:00,9.26,9.27,9.21,9.22,649500.0,5.9804,5.9868,5.9481,5.9546,649500.0
2014-02-12 10:00:00,9.22,9.24,9.21,9.22,304100.0,5.9546,5.9675,5.9481,5.9546,304100.0
2014-02-12 10:10:00,9.22,9.22,9.18,9.18,135100.0,5.9546,5.9546,5.9287,5.9287,135100.0
2014-02-12 10:20:00,9.18,9.19,9.16,9.19,104000.0,5.9287,5.9352,5.9158,5.9352,104000.0
2014-02-12 10:30:00,9.19,9.19,9.16,9.18,230900.0,5.9352,5.9352,5.9158,5.9287,230900.0
2014-02-12 10:40:00,9.19,9.19,9.14,9.16,139300.0,5.9352,5.9352,5.9029,5.9158,139300.0
2014-02-12 10:50:00,9.16,9.18,9.16,9.17,90000.0,5.9158,5.9287,5.9158,5.9223,90000.0
2014-02-12 11:00:00,9.16,9.18,9.16,9.18,102300.0,5.9158,5.9287,5.9158,5.9287,102300.0
2014-02-12 11:10:00,9.18,9.19,9.16,9.17,293100.0,5.9287,5.9352,5.9158,5.9223,293100.0
2014-02-12 11:20:00,9.17,9.17,9.12,9.13,94000.0,5.9223,5.9223,5.89,5.8964,94000.0
2014-02-12 11:30:00,9.14,9.15,9.13,9.14,73000.0,5.9029,5.9093,5.8964,5.9029,73000.0
2014-02-12 11:40:00,9.14,9.16,9.14,9.15,113000.0,5.9029,5.9158,5.9029,5.9093,113000.0
2014-02-12 11:50:00,9.15,9.15,9.13,9.15,70500.0,5.9093,5.9093,5.8964,5.9093,70500.0
2014-02-12 12:00:00,9.15,9.17,9.14,9.17,95700.0,5.9093,5.9223,5.9029,5.9223,95700.0
2014-02-12 12:10:00,9.17,9.18,9.16,9.18,46800.0,5.9223,5.9287,5.9158,5.9287,46800.0
2014-02-12 12:20:00,9.18,9.18,9.16,9.17,37300.0,5.9287,5.9287,5.9158,5.9223,37300.0
2014-02-12 12:30:00,9.17,9.17,9.15,9.16,61600.0,5.9223,5.9223,5.9093,5.9158,61600.0
2014-02-12 12:40:00,9.16,9.16,9.14,9.14,51100.0,5.9158,5.9158,5.9029,5.9029,51100.0
2014-02-12 12:50:00,9.14,9.16,9.14,9.16,52400.0,5.9029,5.9158,5.9029,5.9158,52400.0
2014-02-12 13:00:00,9.16,9.16,9.14,9.14,40700.0,5.9158,5.9158,5.9029,5.9029,40700.0
2014-02-12 13:10:00,9.14,9.15,9.14,9.15,16900.0,5.9029,5.9093,5.9029,5.9093,16900.0
2014-02-12 13:20:00,9.14,9.17,9.14,9.16,116800.0,5.9029,5.9223,5.9029,5.9158,116800.0
2014-02-12 13:30:00,9.16,9.17,9.15,9.17,82600.0,5.9158,5.9223,5.9093,5.9223,82600.0
2014-02-12 13:40:00,9.17,9.17,9.16,9.17,29200.0,5.9223,5.9223,5.9158,5.9223,29200.0
2014-02-12 13:50:00,9.17,9.17,9.15,9.16,62200.0,5.9223,5.9223,5.9093,5.9158,62200.0
2014-02-12 14:00:00,9.16,9.16,9.15,9.16,30100.0,5.9158,5.9158,5.9093,5.9158,30100.0
2014-02-12 14:10:00,9.16,9.16,9.13,9.13,107200.0,5.9158,5.9158,5.8964,5.8964,107200.0
2014-02-12 14:20:00,9.14,9.14,9.13,9.13,23500.0,5.9029,5.9029,5.8964,5.8964,23500.0
2014-02-12 14:30:00,9.13,9.13,9.11,9.12,180400.0,5.8964,5.8964,5.8835,5.89,180400.0
2014-02-12 14:40:00,9.13,9.13,9.1,9.1,96400.0,5.8964,5.8964,5.8771,5.8771,96400.0
2014-02-12 14:50:00,9.1,9.12,9.1,9.12,95700.0,5.8771,5.89,5.8771,5.89,95700.0
2014-02-12 15:00:00,9.12,9.12,9.11,9.12,21300.0,5.89,5.89,5.8835,5.89,21300.0
2014-02-12 15:10:00,9.11,9.12,9.1,9.12,171800.0,5.8835,5.89,5.8771,5.89,171800.0
2014-02-12 15:20:00,9.12,9.13,9.11,9.12,207100.0,5.89,5.8964,5.8835,5.89,207100.0
2014-02-12 15:30:00,9.11,9.13,9.11,9.13,222600.0,5.8835,5.8964,5.8835,5.8964,222600.0
2014-02-12 15:40:00,9.13,9.14,9.11,9.12,794000.0,5.8964,5.9029,5.8835,5.89,794000.0
2014-02-12 15:50:00,9.12,9.12,9.09,9.12,1119800.0,5.89,5.89,5.8706,5.89,1119800.0
2014-02-13 09:30:00,9.08,9.09,9.03,9.05,254800.0,5.8641,5.8706,5.8318,5.8448,254800.0
2014-02-13 09:40:00,9.05,9.07,9.01,9.03,347300.0,5.8448,5.8577,5.8189,5.8318,347300.0
2014-02-13 09:50:00,9.03,9.05,9.02,9.03,122400.0,5.8318,5.8448,5.8254,5.8318,122400.0
2014-02-13 10:00:00,9.03,9.06,9.03,9.06,254500.0,5.8318,5.8512,5.8318,5.8512,254500.0
2014-02-13 10:10:00,9.06,9.07,9.04,9.04,98500.0,5.8512,5.8577,5.8383,5.8383,98500.0
2014-02-13 10:20:00,9.05,9.06,9.04,9.04,96800.0,5.8448,5.8512,5.8383,5.8383,96800.0
2014-02-13 10:30:00,9.04,9.05,9.0,9.02,382300.0,5.8383,5.8448,5.8125,5.8254,382300.0
2014-02-13 10:40:00,9.01,9.02,9.01,9.02,43000.0,5.8189,5.8254,5.8189,5.8254,43000.0
2014-02-13 10:50:00,9.02,9.03,9.01,9.02,173400.0,5.8254,5.8318,5.8189,5.8254,173400.0
2014-02-13 11:00:00,9.03,9.03,9.02,9.02,68400.0,5.8318,5.8318,5.8254,5.8254,68400.0
2014-02-13 11:10:00,9.02,9.03,9.01,9.02,172900.0,5.8254,5.8318,5.8189,5.8254,172900.0
2014-02-13 11:20:00,9.01,9.02,9.01,9.02,60500.0,5.8189,5.8254,5.8189,5.8254,60500.0
2014-02-13 11:30:00,9.01,9.03,9.01,9.03,78800.0,5.8189,5.8318,5.8189,5.8318,78800.0
2014-02-13 11:40:00,9.03,9.03,9.02,9.03,27900.0,5.8318,5.8318,5.8254,5.8318,27900.0
2014-02-13 11:50:00,9.03,9.04,9.02,9.04,77000.0,5.8318,5.8383,5.8254,5.8383,77000.0
2014-02-13 12:00:00,9.04,9.05,9.03,9.05,85200.0,5.8383,5.8448,5.8318,5.8448,85200.0
2014-02-13 12:10:00,9.05,9.05,9.04,9.05,30600.0,5.8448,5.8448,5.8383,5.8448,30600.0
2014-02-13 12:20:00,9.05,9.07,9.04,9.07,66000.0,5.8448,5.8577,5.8383,5.8577,66000.0
2014-02-13 12:30:00,9.07,9.07,9.06,9.07,36900.0,5.8577,5.8577,5.8512,5.8577,36900.0
2014-02-13 12:40:00,9.07,9.08,9.07,9.08,182600.0,5.8577,5.8641,5.8577,5.8641,182600.0
2014-02-13 12:50:00,9.08,9.08,9.07,9.07,98200.0,5.8641,5.8641,5.8577,5.8577,98200.0
2014-02-13 13:00:00,9.07,9.08,9.07,9.08,98300.0,5.8577,5.8641,5.8577,5.8641,98300.0
2014-02-13 13:10:00,9.08,9.08,9.07,9.08,77200.0,5.8641,5.8641,5.8577,5.8641,77200.0
2014-02-13 13:20:00,9.08,9.08,9.06,9.07,153300.0,5.8641,5.8641,5.8512,5.8577,153300.0
2014-02-13 13:30:00,9.07,9.08,9.07,9.08,53800.0,5.8577,5.8641,5.8577,5.8641,53800.0
2014-02-13 13:40:00,9.08,9.08,9.06,9.07,77500.0,5.8641,5.8641,5.8512,5.8577,77500.0
2014-02-13 13:50:00,9.07,9.08,9.06,9.08,47800.0,5.8577,5.8641,5.8512,5.8641,47800.0
2014-02-13 14:00:00,9.08,9.12,9.08,9.12,132900.0,5.8641,5.89,5.8641,5.89,132900.0
2014-02-13 14:10:00,9.12,9.12,9.08,9.08,137500.0,5.89,5.89,5.8641,5.8641,137500.0
2014-02-13 14:20:00,9.09,9.09,9.07,9.07,47600.0,5.8706,5.8706,5.8577,5.8577,47600.0
2014-02-13 14:30:00,9.08,9.09,9.07,9.09,54700.0,5.8641,5.8706,5.8577,5.8706,54700.0
2014-02-13 14:40:00,9.09,9.1,9.08,9.09,131600.0,5.8706,5.8771,5.8641,5.8706,131600.0
2014-02-13 14:50:00,9.09,9.1,9.08,9.09,134600.0,5.8706,5.8771,5.8641,5.8706,134600.0
2014-02-13 15:00:00,9.09,9.1,9.09,9.1,81300.0,5.8706,5.8771,5.8706,5.8771,81300.0
2014-02-13 15:10:00,9.1,9.1,9.09,9.1,38900.0,5.8771,5.8771,5.8706,5.8771,38900.0
2014-02-13 15:20:00,9.1,9.1,9.08,9.09,140800.0,5.8771,5.8771,5.8641,5.8706,140800.0
2014-02-13 15:30:00,9.09,9.1,9.08,9.1,204800.0,5.8706,5.8771,5.8641,5.8771,204800.0
2014-02-13 15:40:00,9.1,9.1,9.08,9.09,634300.0,5.8771,5.8771,5.8641,5.8706,634300.0
2014-02-13 15:50:00,9.09,9.1,9.08,9.08,537200.0,5.8706,5.8771,5.8641,5.8641,537200.0
2014-02-14 09:30:00,9.09,9.15,9.06,9.14,744500.0,5.8706,5.9093,5.8512,5.9029,744500.0
2014-02-14 09:40:00,9.14,9.18,9.13,9.18,340600.0,5.9029,5.9287,5.8964,5.9287,340600.0
2014-02-14 09:50:00,9.17,9.2,9.16,9.18,119300.0,5.9223,5.9416,5.9158,5.9287,119300.0
2014-02-14 10:00:00,9.19,9.19,9.14,9.17,114800.0,5.9352,5.9352,5.9029,5.9223,114800.0
2014-02-14 10:10:00,9.17,9.2,9.17,9.2,88500.0,5.9223,5.9416,5.9223,5.9416,88500.0
2014-02-14 10:20:00,9.19,9.2,9.14,9.17,243300.0,5.9352,5.9416,5.9029,5.9223,243300.0
2014-02-14 10:30:00,9.16,9.18,9.16,9.17,175600.0,5.9158,5.9287,5.9158,5.9223,175600.0
2014-02-14 10:40:00,9.17,9.18,9.16,9.16,83200.0,5.9223,5.9287,5.9158,5.9158,83200.0
2014-02-14 10:50:00,9.16,9.17,9.13,9.13,70500.0,5.9158,5.9223,5.8964,5.8964,70500.0
2014-02-14 11:00:00,9.13,9.14,9.12,9.12,13900.0,5.8964,5.9029,5.89,5.89,13900.0
2014-02-14 11:10:00,9.12,9.14,9.12,9.13,69100.0,5.89,5.9029,5.89,5.8964,69100.0
2014-02-14 11:20:00,9.13,9.14,9.13,9.13,21100.0,5.8964,5.9029,5.8964,5.8964,21100.0
2014-02-14 11:30:00,9.13,9.16,9.13,9.16,59100.0,5.8964,5.9158,5.8964,5.9158,59100.0
2014-02-14 11:40:00,9.15,9.17,9.15,9.16,30400.0,5.9093,5.9223,5.9093,5.9158,30400.0
2014-02-14 11:50:00,9.16,9.17,9.15,9.15,45000.0,5.9158,5.9223,5.9093,5.9093,45000.0
2014-02-14 12:00:00,9.16,9.16,9.13,9.13,48100.0,5.9158,5.9158,5.8964,5.8964,48100.0
2014-02-14 12:10:00,9.13,9.15,9.13,9.14,79100.0,5.8964,5.9093,5.8964,5.9029,79100.0
2014-02-14 12:20:00,9.14,9.16,9.14,9.16,25100.0,5.9029,5.9158,5.9029,5.9158,25100.0
2014-02-14 12:30:00,9.16,9.16,9.14,9.14,41800.0,5.9158,5.9158,5.9029,5.9029,41800.0
2014-02-14 12:40:00,9.14,9.16,9.14,9.15,46900.0,5.9029,5.9158,5.9029,5.9093,46900.0
2014-02-14 12:50:00,9.16,9.16,9.14,9.14,61500.0,5.9158,5.9158,5.9029,5.9029,61500.0
2014-02-14 13:00:00,9.14,9.15,9.14,9.15,10100.0,5.9029,5.9093,5.9029,5.9093,10100.0
2014-02-14 13:10:00,9.14,9.15,9.14,9.14,13700.0,5.9029,5.9093,5.9029,5.9029,13700.0
2014-02-14 13:20:00,9.14,9.16,9.14,9.16,44700.0,5.9029,5.9158,5.9029,5.9158,44700.0
2014-02-14 13:30:00,9.15,9.16,9.15,9.16,15200.0,5.9093,5.9158,5.9093,5.9158,15200.0
2014-02-14 13:40:00,9.16,9.16,9.15,9.16,40800.0,5.9158,5.9158,5.9093,5.9158,40800.0
2014-02-14 13:50:00,9.16,9.16,9.15,9.16,11400.0,5.9158,5.9158,5.9093,5.9158,11400.0
2014-02-14 14:00:00,9.15,9.16,9.15,9.16,15700.0,5.9093,5.9158,5.9093,5.9158,15700.0
2014-02-14 14:10:00,9.16,9.16,9.15,9.16,17000.0,5.9158,5.9158,5.9093,5.9158,17000.0
2014-02-14 14:20:00,9.16,9.16,9.15,9.16,24300.0,5.9158,5.9158,5.9093,5.9158,24300.0
2014-02-14 14:30:00,9.16,9.16,9.15,9.16,9100.0,5.9158,5.9158,5.9093,5.9158,9100.0
2014-02-14 14:40:00,9.16,9.16,9.15,9.16,17200.0,5.9158,5.9158,5.9093,5.9158,17200.0
2014-02-14 14:50:00,9.16,9.16,9.15,9.16,42600.0,5.9158,5.9158,5.9093,5.9158,42600.0
2014-02-14 15:00:00,9.16,9.16,9.14,9.14,334300.0,5.9158,5.9158,5.9029,5.9029,334300.0
2014-02-14 15:10:00,9.14,9.15,9.11,9.12,318400.0,5.9029,5.9093,5.8835,5.89,318400.0
2014-02-14 15:20:00,9.12,9.13,9.11,9.13,108000.0,5.89,5.8964,5.8835,5.8964,108000.0
2014-02-14 15:30:00,9.13,9.13,9.12,9.13,60000.0,5.8964,5.8964,5.89,5.8964,60000.0
2014-02-14 15:40:00,9.13,9.13,9.12,9.13,107700.0,5.8964,5.8964,5.89,5.8964,107700.0
2014-02-14 15:50:00,9.13,9.13,9.12,9.12,450900.0,5.8964,5.8964,5.89,5.89,450900.0
2014-02-18 09:30:00,9.12,9.15,9.11,9.12,515700.0,5.89,5.9093,5.8835,5.89,515700.0
2014-02-18 09:40:00,9.12,9.12,9.1,9.1,134900.0,5.89,5.89,5.8771,5.8771,134900.0
2014-02-18 09:50:00,9.1,9.11,9.08,9.1,186600.0,5.8771,5.8835,5.8641,5.8771,186600.0
2014-02-18 10:00:00,9.09,9.1,9.05,9.07,362300.0,5.8706,5.8771,5.8448,5.8577,362300.0
2014-02-18 10:10:00,9.07,9.09,9.05,9.05,1138700.0,5.8577,5.8706,5.8448,5.8448,1138700.0
2014-02-18 10:20:00,9.06,9.11,9.05,9.09,818600.0,5.8512,5.8835,5.8448,5.8706,818600.0
2014-02-18 10:30:00,9.1,9.11,9.07,9.1,1195700.0,5.8771,5.8835,5.8577,5.8771,1195700.0
2014-02-18 10:40:00,9.11,9.11,9.1,9.1,96700.0,5.8835,5.8835,5.8771,5.8771,96700.0
2014-02-18 10:50:00,9.11,9.11,9.1,9.1,83500.0,5.8835,5.8835,5.8771,5.8771,83500.0
2014-02-18 11:00:00,9.11,9.11,9.08,9.09,247500.0,5.8835,5.8835,5.8641,5.8706,247500.0
2014-02-18 11:10:00,9.08,9.11,9.08,9.1,238000.0,5.8641,5.8835,5.8641,5.8771,238000.0
2014-02-18 11:20:00,9.1,9.1,9.09,9.09,78500.0,5.8771,5.8771,5.8706,5.8706,78500.0
2014-02-18 11:30:00,9.1,9.11,9.09,9.1,339500.0,5.8771,5.8835,5.8706,5.8771,339500.0
2014-02-18 11:40:00,9.1,9.11,9.09,9.1,215300.0,5.8771,5.8835,5.8706,5.8771,215300.0
2014-02-18 11:50:00,9.1,9.1,9.09,9.1,31700.0,5.8771,5.8771,5.8706,5.8771,31700.0
2014-02-18 12:00:00,9.1,9.11,9.09,9.09,163600.0,5.8771,5.8835,5.8706,5.8706,163600.0
2014-02-18 12:10:00,9.09,9.09,9.08,9.09,239400.0,5.8706,5.8706,5.8641,5.8706,239400.0
2014-02-18 12:20:00,9.08,9.09,9.07,9.08,171000.0,5.8641,5.8706,5.8577,5.8641,171000.0
2014-02-18 12:30:00,9.08,9.09,9.07,9.09,141800.0,5.8641,5.8706,5.8577,5.8706,141800.0
2014-02-18 12:40:00,9.09,9.1,9.08,9.1,104600.0,5.8706,5.8771,5.8641,5.8771,104600.0
2014-02-18 12:50:00,9.1,9.1,9.08,9.09,113700.0,5.8771,5.8771,5.8641,5.8706,113700.0
2014-02-18 13:00:00,9.09,9.1,9.08,9.09,236800.0,5.8706,5.8771,5.8641,5.8706,236800.0
2014-02-18 13:10:00,9.09,9.09,9.08,9.09,20900.0,5.8706,5.8706,5.8641,5.8706,20900.0
2014-02-18 13:20:00,9.09,9.09,9.08,9.09,84400.0,5.8706,5.8706,5.8641,5.8706,84400.0
2014-02-18 13:30:00,9.09,9.09,9.08,9.09,97400.0,5.8706,5.8706,5.8641,5.8706,97400.0
2014-02-18 13:40:00,9.08,9.09,9.07,9.08,165700.0,5.8641,5.8706,5.8577,5.8641,165700.0
2014-02-18 13:50:00,9.08,9.08,9.07,9.08,62500.0,5.8641,5.8641,5.8577,5.8641,62500.0
2014-02-18 14:00:00,9.08,9.09,9.08,9.09,194200.0,5.8641,5.8706,5.8641,5.8706,194200.0
2014-02-18 14:10:00,9.08,9.09,9.06,9.08,177800.0,5.8641,5.8706,5.8512,5.8641,177800.0
2014-02-18 14:20:00,9.08,9.08,9.07,9.08,84200.0,5.8641,5.8641,5.8577,5.8641,84200.0
2014-02-18 14:30:00,9.08,9.08,9.07,9.08,137800.0,5.8641,5.8641,5.8577,5.8641,137800.0
2014-02-18 14:40:00,9.08,9.08,9.07,9.08,23200.0,5.8641,5.8641,5.8577,5.8641,23200.0
2014-02-18 14:50:00,9.08,9.08,9.07,9.08,34200.0,5.8641,5.8641,5.8577,5.8641,34200.0
2014-02-18 15:00:00,9.08,9.08,9.07,9.08,38800.0,5.8641,5.8641,5.8577,5.8641,38800.0
2014-02-18 15:10:00,9.08,9.08,9.07,9.08,55000.0,5.8641,5.8641,5.8577,5.8641,55000.0
2014-02-18 15:20:00,9.08,9.08,9.07,9.08,197500.0,5.8641,5.8641,5.8577,5.8641,197500.0
2014-02-18 15:30:00,9.08,9.08,9.07,9.08,49400.0,5.8641,5.8641,5.8577,5.8641,49400.0
2014-02-18 15:40:00,9.08,9.08,9.07,9.08,139400.0,5.8641,5.8641,5.8577,5.8641,139400.0
2014-02-18 15:50:00,9.08,9.08,9.06,9.06,638100.0,5.8641,5.8641,5.8512,5.8512,638100.0
2014-02-19 09:30:00,8.99,9.05,8.99,9.02,684200.0,5.806,5.8448,5.806,5.8254,684200.0
2014-02-19 09:40:00,9.02,9.03,9.0,9.02,213800.0,5.8254,5.8318,5.8125,5.8254,213800.0
2014-02-19 09:50:00,9.01,9.02,8.99,9.02,439400.0,5.8189,5.8254,5.806,5.8254,439400.0
2014-02-19 10:00:00,9.02,9.02,8.98,9.01,989700.0,5.8254,5.8254,5.7996,5.8189,989700.0
2014-02-19 10:10:00,9.01,9.04,9.01,9.02,289600.0,5.8189,5.8383,5.8189,5.8254,289600.0
2014-02-19 10:20:00,9.01,9.03,9.01,9.03,216000.0,5.8189,5.8318,5.8189,5.8318,216000.0
2014-02-19 10:30:00,9.03,9.03,9.02,9.03,268400.0,5.8318,5.8318,5.8254,5.8318,268400.0
2014-02-19 10:40:00,9.03,9.03,9.02,9.03,64400.0,5.8318,5.8318,5.8254,5.8318,64400.0
2014-02-19 10:50:00,9.03,9.03,8.99,9.01,800600.0,5.8318,5.8318,5.806,5.8189,800600.0
2014-02-19 11:00:00,9.01,9.01,9.0,9.01,140700.0,5.8189,5.8189,5.8125,5.8189,140700.0
2014-02-19 11:10:00,9.01,9.01,9.0,9.01,73800.0,5.8189,5.8189,5.8125,5.8189,73800.0
2014-02-19 11:20:00,9.0,9.01,9.0,9.01,33500.0,5.8125,5.8189,5.8125,5.8189,33500.0
2014-02-19 11:30:00,9.0,9.01,8.99,9.0,116400.0,5.8125,5.8189,5.806,5.8125,116400.0
2014-02-19 11:40:00,8.99,9.01,8.99,9.01,339000.0,5.806,5.8189,5.806,5.8189,339000.0
2014-02-19 11:50:00,9.0,9.01,8.96,8.96,410600.0,5.8125,5.8189,5.7866,5.7866,410600.0
2014-02-19 12:00:00,8.96,8.99,8.96,8.97,214800.0,5.7866,5.806,5.7866,5.7931,214800.0
2014-02-19 12:10:00,8.97,8.98,8.94,8.95,238700.0,5.7931,5.7996,5.7737,5.7802,238700.0
2014-02-19 12:20:00,8.95,8.96,8.92,8.94,486600.0,5.7802,5.7866,5.7608,5.7737,486600.0
2014-02-19 12:30:00,8.94,8.96,8.93,8.96,76500.0,5.7737,5.7866,5.7673,5.7866,76500.0
2014-02-19 12:40:00,8.96,8.96,8.94,8.94,115300.0,5.7866,5.7866,5.7737,5.7737,115300.0
2014-02-19 12:50:00,8.95,8.96,8.94,8.95,218400.0,5.7802,5.7866,5.7737,5.7802,218400.0
2014-02-19 13:00:00,8.96,8.96,8.94,8.96,188400.0,5.7866,5.7866,5.7737,5.7866,188400.0
2014-02-19 13:10:00,8.95,8.96,8.95,8.95,118200.0,5.7802,5.7866,5.7802,5.7802,118200.0
2014-02-19 13:20:00,8.95,8.97,8.95,8.96,303200.0,5.7802,5.7931,5.7802,5.7866,303200.0
2014-02-19 13:30:00,8.97,8.97,8.96,8.96,79800.0,5.7931,5.7931,5.7866,5.7866,79800.0
2014-02-19 13:40:00,8.96,8.97,8.96,8.96,43200.0,5.7866,5.7931,5.7866,5.7866,43200.0
2014-02-19 13:50:00,8.96,8.97,8.94,8.95,173900.0,5.7866,5.7931,5.7737,5.7802,173900.0
2014-02-19 14:00:00,8.95,8.96,8.91,8.96,294500.0,5.7802,5.7866,5.7543,5.7866,294500.0
2014-02-19 14:10:00,8.96,8.96,8.92,8.93,174800.0,5.7866,5.7866,5.7608,5.7673,174800.0
2014-02-19 14:20:00,8.93,8.94,8.91,8.94,197500.0,5.7673,5.7737,5.7543,5.7737,197500.0
2014-02-19 14:30:00,8.94,8.94,8.92,8.94,135300.0,5.7737,5.7737,5.7608,5.7737,135300.0
2014-02-19 14:40:00,8.94,8.95,8.93,8.94,282000.0,5.7737,5.7802,5.7673,5.7737,282000.0
2014-02-19 14:50:00,8.94,8.94,8.92,8.94,134600.0,5.7737,5.7737,5.7608,5.7737,134600.0
2014-02-19 15:00:00,8.94,8.94,8.91,8.92,216200.0,5.7737,5.7737,5.7543,5.7608,216200.0
2014-02-19 15:10:00,8.91,8.92,8.88,8.88,329700.0,5.7543,5.7608,5.735,5.735,329700.0
2014-02-19 15:20:00,8.88,8.89,8.86,8.86,134500.0,5.735,5.7414,5.7221,5.7221,134500.0
2014-02-19 15:30:00,8.87,8.87,8.84,8.84,227700.0,5.7285,5.7285,5.7091,5.7091,227700.0
2014-02-19 15:40:00,8.84,8.85,8.83,8.84,244900.0,5.7091,5.7156,5.7027,5.7091,244900.0
2014-02-19 15:50:00,8.84,8.86,8.82,8.85,895800.0,5.7091,5.7221,5.6962,5.7156,895800.0
2014-02-20 09:30:00,8.85,8.89,8.84,8.88,871800.0,5.7156,5.7414,5.7091,5.735,871800.0
2014-02-20 09:40:00,8.88,8.89,8.8,8.8,423100.0,5.735,5.7414,5.6833,5.6833,423100.0
2014-02-20 09:50:00,8.8,8.81,8.78,8.79,376800.0,5.6833,5.6898,5.6704,5.6768,376800.0
2014-02-20 10:00:00,8.79,8.82,8.77,8.8,541800.0,5.6768,5.6962,5.6639,5.6833,541800.0
2014-02-20 10:10:00,8.81,8.86,8.8,8.85,655300.0,5.6898,5.7221,5.6833,5.7156,655300.0
2014-02-20 10:20:00,8.85,8.88,8.85,8.87,869300.0,5.7156,5.735,5.7156,5.7285,869300.0
2014-02-20 10:30:00,8.86,8.89,8.86,8.87,496600.0,5.7221,5.7414,5.7221,5.7285,496600.0
2014-02-20 10:40:00,8.88,8.9,8.87,8.89,345700.0,5.735,5.7479,5.7285,5.7414,345700.0
2014-02-20 10:50:00,8.89,8.9,8.87,8.89,185100.0,5.7414,5.7479,5.7285,5.7414,185100.0
2014-02-20 11:00:00,8.89,8.9,8.89,8.89,58600.0,5.7414,5.7479,5.7414,5.7414,58600.0
2014-02-20 11:10:00,8.89,8.91,8.89,8.9,480300.0,5.7414,5.7543,5.7414,5.7479,480300.0
2014-02-20 11:20:00,8.9,8.91,8.89,8.9,434200.0,5.7479,5.7543,5.7414,5.7479,434200.0
2014-02-20 11:30:00,8.9,8.91,8.9,8.9,77600.0,5.7479,5.7543,5.7479,5.7479,77600.0
2014-02-20 11:40:00,8.9,8.91,8.89,8.89,350200.0,5.7479,5.7543,5.7414,5.7414,350200.0
2014-02-20 11:50:00,8.89,8.9,8.88,8.89,214000.0,5.7414,5.7479,5.735,5.7414,214000.0
2014-02-20 12:00:00,8.89,8.9,8.88,8.9,599600.0,5.7414,5.7479,5.735,5.7479,599600.0
2014-02-20 12:10:00,8.89,8.9,8.88,8.89,498100.0,5.7414,5.7479,5.735,5.7414,498100.0
2014-02-20 12:20:00,8.89,8.91,8.89,8.91,262800.0,5.7414,5.7543,5.7414,5.7543,262800.0
2014-02-20 12:30:00,8.91,8.91,8.9,8.9,149700.0,5.7543,5.7543,5.7479,5.7479,149700.0
2014-02-20 12:40:00,8.91,8.91,8.9,8.91,84400.0,5.7543,5.7543,5.7479,5.7543,84400.0
2014-02-20 12:50:00,8.9,8.91,8.9,8.9,120000.0,5.7479,5.7543,5.7479,5.7479,120000.0
2014-02-20 13:00:00,8.91,8.93,8.9,8.93,275300.0,5.7543,5.7673,5.7479,5.7673,275300.0
2014-02-20 13:10:00,8.93,8.96,8.93,8.95,232000.0,5.7673,5.7866,5.7673,5.7802,232000.0
2014-02-20 13:20:00,8.94,8.95,8.94,8.95,60200.0,5.7737,5.7802,5.7737,5.7802,60200.0
2014-02-20 13:30:00,8.95,8.95,8.93,8.94,176100.0,5.7802,5.7802,5.7673,5.7737,176100.0
2014-02-20 13:40:00,8.94,8.96,8.93,8.96,238700.0,5.7737,5.7866,5.7673,5.7866,238700.0
2014-02-20 13:50:00,8.96,8.96,8.94,8.94,169400.0,5.7866,5.7866,5.7737,5.7737,169400.0
2014-02-20 14:00:00,8.94,8.95,8.93,8.94,155100.0,5.7737,5.7802,5.7673,5.7737,155100.0
2014-02-20 14:10:00,8.94,8.96,8.93,8.96,141000.0,5.7737,5.7866,5.7673,5.7866,141000.0
2014-02-20 14:20:00,8.96,8.96,8.94,8.95,135200.0,5.7866,5.7866,5.7737,5.7802,135200.0
2014-02-20 14:30:00,8.95,8.95,8.94,8.94,42000.0,5.7802,5.7802,5.7737,5.7737,42000.0
2014-02-20 14:40:00,8.94,8.97,8.94,8.96,258000.0,5.7737,5.7931,5.7737,5.7866,258000.0
2014-02-20 14:50:00,8.96,8.98,8.96,8.97,309700.0,5.7866,5.7996,5.7866,5.7931,309700.0
2014-02-20 15:00:00,8.97,9.0,8.97,8.98,218000.0,5.7931,5.8125,5.7931,5.7996,218000.0
2014-02-20 15:10:00,8.98,8.99,8.98,8.98,45300.0,5.7996,5.806,5.7996,5.7996,45300.0
2014-02-20 15:20:00,8.99,8.99,8.96,8.96,276600.0,5.806,5.806,5.7866,5.7866,276600.0
2014-02-20 15:30:00,8.97,8.97,8.96,8.96,68600.0,5.7931,5.7931,5.7866,5.7866,68600.0
2014-02-20 15:40:00,8.96,8.97,8.96,8.96,182800.0,5.7866,5.7931,5.7866,5.7866,182800.0
2014-02-20 15:50:00,8.96,8.97,8.95,8.96,649500.0,5.7866,5.7931,5.7802,5.7866,649500.0
2014-02-21 09:30:00,8.97,9.0,8.96,8.98,756600.0,5.7931,5.8125,5.7866,5.7996,756600.0
2014-02-21 09:40:00,8.99,9.04,8.98,9.04,778400.0,5.806,5.8383,5.7996,5.8383,778400.0
2014-02-21 09:50:00,9.04,9.04,9.01,9.02,223200.0,5.8383,5.8383,5.8189,5.8254,223200.0
2014-02-21 10:00:00,9.03,9.04,9.01,9.01,382800.0,5.8318,5.8383,5.8189,5.8189,382800.0
2014-02-21 10:10:00,9.01,9.03,9.01,9.03,97200.0,5.8189,5.8318,5.8189,5.8318,97200.0
2014-02-21 10:20:00,9.03,9.05,9.02,9.04,284000.0,5.8318,5.8448,5.8254,5.8383,284000.0
2014-02-21 10:30:00,9.04,9.07,9.04,9.06,305700.0,5.8383,5.8577,5.8383,5.8512,305700.0
2014-02-21 10:40:00,9.07,9.08,9.05,9.06,286600.0,5.8577,5.8641,5.8448,5.8512,286600.0
2014-02-21 10:50:00,9.07,9.08,9.06,9.08,84100.0,5.8577,5.8641,5.8512,5.8641,84100.0
2014-02-21 11:00:00,9.08,9.1,9.07,9.07,172900.0,5.8641,5.8771,5.8577,5.8577,172900.0
2014-02-21 11:10:00,9.08,9.11,9.07,9.11,290000.0,5.8641,5.8835,5.8577,5.8835,290000.0
2014-02-21 11:20:00,9.1,9.11,9.09,9.1,276300.0,5.8771,5.8835,5.8706,5.8771,276300.0
2014-02-21 11:30:00,9.1,9.12,9.09,9.12,211600.0,5.8771,5.89,5.8706,5.89,211600.0
2014-02-21 11:40:00,9.12,9.12,9.1,9.11,71500.0,5.89,5.89,5.8771,5.8835,71500.0
2014-02-21 11:50:00,9.1,9.11,9.1,9.11,59600.0,5.8771,5.8835,5.8771,5.8835,59600.0
2014-02-21 12:00:00,9.1,9.11,9.09,9.1,107800.0,5.8771,5.8835,5.8706,5.8771,107800.0
2014-02-21 12:10:00,9.09,9.12,9.09,9.12,114100.0,5.8706,5.89,5.8706,5.89,114100.0
2014-02-21 12:20:00,9.11,9.14,9.11,9.13,491700.0,5.8835,5.9029,5.8835,5.8964,491700.0
2014-02-21 12:30:00,9.13,9.15,9.12,9.13,350400.0,5.8964,5.9093,5.89,5.8964,350400.0
2014-02-21 12:40:00,9.14,9.15,9.12,9.12,154500.0,5.9029,5.9093,5.89,5.89,154500.0
2014-02-21 12:50:00,9.13,9.14,9.12,9.13,80600.0,5.8964,5.9029,5.89,5.8964,80600.0
2014-02-21 13:00:00,9.14,9.15,9.13,9.13,158500.0,5.9029,5.9093,5.8964,5.8964,158500.0
2014-02-21 13:10:00,9.14,9.14,9.12,9.12,150700.0,5.9029,5.9029,5.89,5.89,150700.0
2014-02-21 13:20:00,9.13,9.14,9.12,9.13,95700.0,5.8964,5.9029,5.89,5.8964,95700.0
2014-02-21 13:30:00,9.13,9.14,9.12,9.12,125800.0,5.8964,5.9029,5.89,5.89,125800.0
2014-02-21 13:40:00,9.13,9.13,9.1,9.12,270200.0,5.8964,5.8964,5.8771,5.89,270200.0
2014-02-21 13:50:00,9.13,9.13,9.11,9.12,260600.0,5.8964,5.8964,5.8835,5.89,260600.0
2014-02-21 14:00:00,9.12,9.13,9.1,9.13,352600.0,5.89,5.8964,5.8771,5.8964,352600.0
2014-02-21 14:10:00,9.13,9.14,9.12,9.12,388200.0,5.8964,5.9029,5.89,5.89,388200.0
2014-02-21 14:20:00,9.13,9.13,9.11,9.11,95600.0,5.8964,5.8964,5.8835,5.8835,95600.0
2014-02-21 14:30:00,9.12,9.12,9.07,9.07,307700.0,5.89,5.89,5.8577,5.8577,307700.0
2014-02-21 14:40:00,9.08,9.09,9.08,9.09,147100.0,5.8641,5.8706,5.8641,5.8706,147100.0
2014-02-21 14:50:00,9.09,9.1,9.08,9.09,123000.0,5.8706,5.8771,5.8641,5.8706,123000.0
2014-02-21 15:00:00,9.09,9.1,9.08,9.09,202700.0,5.8706,5.8771,5.8641,5.8706,202700.0
2014-02-21 15:10:00,9.09,9.1,9.09,9.09,139800.0,5.8706,5.8771,5.8706,5.8706,139800.0
2014-02-21 15:20:00,9.09,9.12,9.09,9.11,263500.0,5.8706,5.89,5.8706,5.8835,263500.0
2014-02-21 15:30:00,9.12,9.12,9.09,9.1,213400.0,5.89,5.89,5.8706,5.8771,213400.0
2014-02-21 15:40:00,9.09,9.1,9.09,9.09,165600.0,5.8706,5.8771,5.8706,5.8706,165600.0
2014-02-21 15:50:00,9.09,9.11,9.08,9.11,1114900.0,5.8706,5.8835,5.8641,5.8835,1114900.0
2014-02-24 09:30:00,9.1,9.21,9.09,9.2,611800.0,5.8771,5.9481,5.8706,5.9416,611800.0
2014-02-24 09:40:00,9.19,9.21,9.17,9.19,345400.0,5.9352,5.9481,5.9223,5.9352,345400.0
2014-02-24 09:50:00,9.2,9.23,9.19,9.2,856000.0,5.9416,5.961,5.9352,5.9416,856000.0
2014-02-24 10:00:00,9.19,9.22,9.17,9.17,394700.0,5.9352,5.9546,5.9223,5.9223,394700.0
2014-02-24 10:10:00,9.17,9.19,9.17,9.18,180300.0,5.9223,5.9352,5.9223,5.9287,180300.0
2014-02-24 10:20:00,9.18,9.19,9.16,9.19,181200.0,5.9287,5.9352,5.9158,5.9352,181200.0
2014-02-24 10:30:00,9.19,9.2,9.18,9.2,138800.0,5.9352,5.9416,5.9287,5.9416,138800.0
2014-02-24 10:40:00,9.2,9.23,9.2,9.21,187700.0,5.9416,5.961,5.9416,5.9481,187700.0
2014-02-24 10:50:00,9.21,9.24,9.21,9.22,568100.0,5.9481,5.9675,5.9481,5.9546,568100.0
2014-02-24 11:00:00,9.23,9.23,9.21,9.22,115400.0,5.961,5.961,5.9481,5.9546,115400.0
2014-02-24 11:10:00,9.23,9.24,9.23,9.23,70800.0,5.961,5.9675,5.961,5.961,70800.0
2014-02-24 11:20:00,9.24,9.26,9.22,9.26,276600.0,5.9675,5.9804,5.9546,5.9804,276600.0
2014-02-24 11:30:00,9.26,9.28,9.25,9.27,267600.0,5.9804,5.9933,5.9739,5.9868,267600.0
2014-02-24 11:40:00,9.27,9.3,9.27,9.3,173900.0,5.9868,6.0062,5.9868,6.0062,173900.0
2014-02-24 11:50:00,9.29,9.31,9.28,9.3,220500.0,5.9998,6.0127,5.9933,6.0062,220500.0
2014-02-24 12:00:00,9.3,9.33,9.3,9.32,200400.0,6.0062,6.0256,6.0062,6.0191,200400.0
2014-02-24 12:10:00,9.32,9.32,9.31,9.31,112700.0,6.0191,6.0191,6.0127,6.0127,112700.0
2014-02-24 12:20:00,9.32,9.32,9.29,9.3,297400.0,6.0191,6.0191,5.9998,6.0062,297400.0
2014-02-24 12:30:00,9.3,9.33,9.3,9.33,177100.0,6.0062,6.0256,6.0062,6.0256,177100.0
2014-02-24 12:40:00,9.33,9.33,9.3,9.3,68700.0,6.0256,6.0256,6.0062,6.0062,68700.0
2014-02-24 12:50:00,9.3,9.31,9.3,9.3,94300.0,6.0062,6.0127,6.0062,6.0062,94300.0
2014-02-24 13:00:00,9.3,9.31,9.3,9.3,42400.0,6.0062,6.0127,6.0062,6.0062,42400.0
2014-02-24 13:10:00,9.3,9.32,9.29,9.32,219800.0,6.0062,6.0191,5.9998,6.0191,219800.0
2014-02-24 13:20:00,9.32,9.33,9.31,9.32,223500.0,6.0191,6.0256,6.0127,6.0191,223500.0
2014-02-24 13:30:00,9.31,9.32,9.3,9.3,50000.0,6.0127,6.0191,6.0062,6.0062,50000.0
2014-02-24 13:40:00,9.3,9.32,9.3,9.3,522100.0,6.0062,6.0191,6.0062,6.0062,522100.0
2014-02-24 13:50:00,9.3,9.31,9.3,9.3,61800.0,6.0062,6.0127,6.0062,6.0062,61800.0
2014-02-24 14:00:00,9.3,9.33,9.3,9.32,364600.0,6.0062,6.0256,6.0062,6.0191,364600.0
2014-02-24 14:10:00,9.31,9.33,9.31,9.33,166500.0,6.0127,6.0256,6.0127,6.0256,166500.0
2014-02-24 14:20:00,9.33,9.33,9.31,9.32,124300.0,6.0256,6.0256,6.0127,6.0191,124300.0
2014-02-24 14:30:00,9.31,9.32,9.3,9.3,91300.0,6.0127,6.0191,6.0062,6.0062,91300.0
2014-02-24 14:40:00,9.3,9.31,9.3,9.3,88600.0,6.0062,6.0127,6.0062,6.0062,88600.0
2014-02-24 14:50:00,9.3,9.31,9.3,9.31,127000.0,6.0062,6.0127,6.0062,6.0127,127000.0
2014-02-24 15:00:00,9.3,9.31,9.3,9.31,204700.0,6.0062,6.0127,6.0062,6.0127,204700.0
2014-02-24 15:10:00,9.31,9.31,9.3,9.31,129100.0,6.0127,6.0127,6.0062,6.0127,129100.0
2014-02-24 15:20:00,9.3,9.32,9.3,9.3,527100.0,6.0062,6.0191,6.0062,6.0062,527100.0
2014-02-24 15:30:00,9.3,9.31,9.29,9.29,199300.0,6.0062,6.0127,5.9998,5.9998,199300.0
2014-02-24 15:40:00,9.29,9.32,9.28,9.32,583100.0,5.9998,6.0191,5.9933,6.0191,583100.0
2014-02-24 15:50:00,9.31,9.32,9.27,9.27,1147000.0,6.0127,6.0191,5.9868,5.9868,1147000.0
2014-02-25 09:30:00,9.26,9.27,9.24,9.26,253300.0,5.9804,5.9868,5.9675,5.9804,253300.0
2014-02-25 09:40:00,9.26,9.27,9.25,9.26,189600.0,5.9804,5.9868,5.9739,5.9804,189600.0
2014-02-25 09:50:00,9.26,9.26,9.22,9.23,198900.0,5.9804,5.9804,5.9546,5.961,198900.0
2014-02-25 10:00:00,9.24,9.24,9.22,9.23,277600.0,5.9675,5.9675,5.9546,5.961,277600.0
2014-02-25 10:10:00,9.23,9.25,9.22,9.22,167000.0,5.961,5.9739,5.9546,5.9546,167000.0
2014-02-25 10:20:00,9.22,9.25,9.21,9.22,442800.0,5.9546,5.9739,5.9481,5.9546,442800.0
2014-02-25 10:30:00,9.21,9.24,9.21,9.24,486200.0,5.9481,5.9675,5.9481,5.9675,486200.0
2014-02-25 10:40:00,9.24,9.24,9.22,9.22,118000.0,5.9675,5.9675,5.9546,5.9546,118000.0
2014-02-25 10:50:00,9.23,9.23,9.22,9.22,44900.0,5.961,5.961,5.9546,5.9546,44900.0
2014-02-25 11:00:00,9.22,9.23,9.2,9.22,339900.0,5.9546,5.961,5.9416,5.9546,339900.0
2014-02-25 11:10:00,9.22,9.25,9.21,9.25,92200.0,5.9546,5.9739,5.9481,5.9739,92200.0
2014-02-25 11:20:00,9.24,9.26,9.24,9.26,69800.0,5.9675,5.9804,5.9675,5.9804,69800.0
2014-02-25 11:30:00,9.26,9.26,9.24,9.24,42700.0,5.9804,5.9804,5.9675,5.9675,42700.0
2014-02-25 11:40:00,9.24,9.24,9.23,9.24,37800.0,5.9675,5.9675,5.961,5.9675,37800.0
2014-02-25 11:50:00,9.24,9.24,9.22,9.23,157400.0,5.9675,5.9675,5.9546,5.961,157400.0
2014-02-25 12:00:00,9.22,9.24,9.22,9.24,113800.0,5.9546,5.9675,5.9546,5.9675,113800.0
2014-02-25 12:10:00,9.24,9.25,9.23,9.24,114000.0,5.9675,5.9739,5.961,5.9675,114000.0
2014-02-25 12:20:00,9.24,9.26,9.24,9.26,76400.0,5.9675,5.9804,5.9675,5.9804,76400.0
2014-02-25 12:30:00,9.25,9.27,9.25,9.27,57600.0,5.9739,5.9868,5.9739,5.9868,57600.0
2014-02-25 12:40:00,9.27,9.28,9.26,9.28,92600.0,5.9868,5.9933,5.9804,5.9933,92600.0
2014-02-25 12:50:00,9.28,9.29,9.28,9.29,52800.0,5.9933,5.9998,5.9933,5.9998,52800.0
2014-02-25 13:00:00,9.28,9.29,9.28,9.29,64300.0,5.9933,5.9998,5.9933,5.9998,64300.0
2014-02-25 13:10:00,9.28,9.29,9.28,9.28,116300.0,5.9933,5.9998,5.9933,5.9933,116300.0
2014-02-25 13:20:00,9.28,9.29,9.28,9.29,27100.0,5.9933,5.9998,5.9933,5.9998,27100.0
2014-02-25 13:30:00,9.28,9.29,9.28,9.28,65800.0,5.9933,5.9998,5.9933,5.9933,65800.0
2014-02-25 13:40:00,9.28,9.29,9.27,9.28,112500.0,5.9933,5.9998,5.9868,5.9933,112500.0
2014-02-25 13:50:00,9.28,9.28,9.27,9.28,22600.0,5.9933,5.9933,5.9868,5.9933,22600.0
2014-02-25 14:00:00,9.28,9.29,9.26,9.27,168500.0,5.9933,5.9998,5.9804,5.9868,168500.0
2014-02-25 14:10:00,9.27,9.28,9.27,9.27,78900.0,5.9868,5.9933,5.9868,5.9868,78900.0
2014-02-25 14:20:00,9.27,9.3,9.27,9.3,268000.0,5.9868,6.0062,5.9868,6.0062,268000.0
2014-02-25 14:30:00,9.3,9.32,9.3,9.32,455100.0,6.0062,6.0191,6.0062,6.0191,455100.0
2014-02-25 14:40:00,9.32,9.32,9.3,9.3,163200.0,6.0191,6.0191,6.0062,6.0062,163200.0
2014-02-25 14:50:00,9.3,9.31,9.29,9.31,232600.0,6.0062,6.0127,5.9998,6.0127,232600.0
2014-02-25 15:00:00,9.3,9.32,9.3,9.31,374000.0,6.0062,6.0191,6.0062,6.0127,374000.0
2014-02-25 15:10:00,9.31,9.32,9.28,9.29,188400.0,6.0127,6.0191,5.9933,5.9998,188400.0
2014-02-25 15:20:00,9.28,9.29,9.28,9.28,196600.0,5.9933,5.9998,5.9933,5.9933,196600.0
2014-02-25 15:30:00,9.28,9.32,9.27,9.31,599300.0,5.9933,6.0191,5.9868,6.0127,599300.0
2014-02-25 15:40:00,9.32,9.32,9.29,9.29,293700.0,6.0191,6.0191,5.9998,5.9998,293700.0
2014-02-25 15:50:00,9.29,9.3,9.28,9.3,759000.0,5.9998,6.0062,5.9933,6.0062,759000.0
2014-02-26 09:30:00,9.34,9.35,9.3,9.34,443100.0,6.032,6.0385,6.0062,6.032,443100.0
2014-02-26 09:40:00,9.34,9.34,9.29,9.3,212200.0,6.032,6.032,5.9998,6.0062,212200.0
2014-02-26 09:50:00,9.3,9.31,9.24,9.27,264200.0,6.0062,6.0127,5.9675,5.9868,264200.0
2014-02-26 10:00:00,9.26,9.31,9.26,9.27,469400.0,5.9804,6.0127,5.9804,5.9868,469400.0
2014-02-26 10:10:00,9.28,9.31,9.28,9.3,404200.0,5.9933,6.0127,5.9933,6.0062,404200.0
2014-02-26 10:20:00,9.3,9.35,9.29,9.33,245400.0,6.0062,6.0385,5.9998,6.0256,245400.0
2014-02-26 10:30:00,9.33,9.33,9.31,9.32,72800.0,6.0256,6.0256,6.0127,6.0191,72800.0
2014-02-26 10:40:00,9.32,9.33,9.31,9.31,156000.0,6.0191,6.0256,6.0127,6.0127,156000.0
2014-02-26 10:50:00,9.31,9.32,9.3,9.31,807300.0,6.0127,6.0191,6.0062,6.0127,807300.0
2014-02-26 11:00:00,9.3,9.32,9.29,9.29,781400.0,6.0062,6.0191,5.9998,5.9998,781400.0
2014-02-26 11:10:00,9.29,9.31,9.28,9.3,239800.0,5.9998,6.0127,5.9933,6.0062,239800.0
2014-02-26 11:20:00,9.29,9.31,9.29,9.31,196400.0,5.9998,6.0127,5.9998,6.0127,196400.0
2014-02-26 11:30:00,9.31,9.32,9.29,9.32,205400.0,6.0127,6.0191,5.9998,6.0191,205400.0
2014-02-26 11:40:00,9.32,9.33,9.31,9.32,236100.0,6.0191,6.0256,6.0127,6.0191,236100.0
2014-02-26 11:50:00,9.32,9.32,9.3,9.31,53000.0,6.0191,6.0191,6.0062,6.0127,53000.0
2014-02-26 12:00:00,9.3,9.32,9.29,9.29,150300.0,6.0062,6.0191,5.9998,5.9998,150300.0
2014-02-26 12:10:00,9.29,9.31,9.29,9.3,222200.0,5.9998,6.0127,5.9998,6.0062,222200.0
2014-02-26 12:20:00,9.3,9.33,9.3,9.32,109300.0,6.0062,6.0256,6.0062,6.0191,109300.0
2014-02-26 12:30:00,9.32,9.34,9.31,9.34,219800.0,6.0191,6.032,6.0127,6.032,219800.0
2014-02-26 12:40:00,9.34,9.34,9.32,9.34,103300.0,6.032,6.032,6.0191,6.032,103300.0
2014-02-26 12:50:00,9.34,9.35,9.33,9.34,221600.0,6.032,6.0385,6.0256,6.032,221600.0
2014-02-26 13:00:00,9.34,9.35,9.32,9.34,270900.0,6.032,6.0385,6.0191,6.032,270900.0
2014-02-26 13:10:00,9.33,9.34,9.33,9.34,45700.0,6.0256,6.032,6.0256,6.032,45700.0
2014-02-26 13:20:00,9.34,9.37,9.34,9.37,122600.0,6.032,6.0514,6.032,6.0514,122600.0
2014-02-26 13:30:00,9.37,9.37,9.35,9.36,135200.0,6.0514,6.0514,6.0385,6.045,135200.0
2014-02-26 13:40:00,9.36,9.4,9.36,9.39,328700.0,6.045,6.0708,6.045,6.0643,328700.0
2014-02-26 13:50:00,9.39,9.39,9.36,9.36,234100.0,6.0643,6.0643,6.045,6.045,234100.0
2014-02-26 14:00:00,9.36,9.37,9.34,9.34,49900.0,6.045,6.0514,6.032,6.032,49900.0
2014-02-26 14:10:00,9.34,9.34,9.31,9.31,202800.0,6.032,6.032,6.0127,6.0127,202800.0
2014-02-26 14:20:00,9.31,9.33,9.3,9.3,202500.0,6.0127,6.0256,6.0062,6.0062,202500.0
2014-02-26 14:30:00,9.3,9.31,9.29,9.3,134700.0,6.0062,6.0127,5.9998,6.0062,134700.0
2014-02-26 14:40:00,9.3,9.32,9.3,9.31,244000.0,6.0062,6.0191,6.0062,6.0127,244000.0
2014-02-26 14:50:00,9.32,9.32,9.31,9.31,75700.0,6.0191,6.0191,6.0127,6.0127,75700.0
2014-02-26 15:00:00,9.32,9.33,9.31,9.31,158600.0,6.0191,6.0256,6.0127,6.0127,158600.0
2014-02-26 15:10:00,9.32,9.33,9.3,9.33,210000.0,6.0191,6.0256,6.0062,6.0256,210000.0
2014-02-26 15:20:00,9.33,9.34,9.32,9.33,111500.0,6.0256,6.032,6.0191,6.0256,111500.0
2014-02-26 15:30:00,9.33,9.35,9.33,9.34,118100.0,6.0256,6.0385,6.0256,6.032,118100.0
2014-02-26 15:40:00,9.34,9.35,9.33,9.33,147900.0,6.032,6.0385,6.0256,6.0256,147900.0
2014-02-26 15:50:00,9.33,9.36,9.33,9.36,538200.0,6.0256,6.045,6.0256,6.045,538200.0
2014-02-27 09:30:00,9.36,9.39,9.31,9.37,246400.0,6.045,6.0643,6.0127,6.0514,246400.0
2014-02-27 09:40:00,9.37,9.39,9.35,9.36,561200.0,6.0514,6.0643,6.0385,6.045,561200.0
2014-02-27 09:50:00,9.35,9.37,9.32,9.37,833000.0,6.0385,6.0514,6.0191,6.0514,833000.0
2014-02-27 10:00:00,9.36,9.39,9.36,9.37,525200.0,6.045,6.0643,6.045,6.0514,525200.0
2014-02-27 10:10:00,9.37,9.38,9.36,9.38,323100.0,6.0514,6.0579,6.045,6.0579,323100.0
2014-02-27 10:20:00,9.38,9.39,9.37,9.37,201900.0,6.0579,6.0643,6.0514,6.0514,201900.0
2014-02-27 10:30:00,9.38,9.41,9.36,9.39,506200.0,6.0579,6.0773,6.045,6.0643,506200.0
2014-02-27 10:40:00,9.39,9.4,9.36,9.36,338200.0,6.0643,6.0708,6.045,6.045,338200.0
2014-02-27 10:50:00,9.36,9.38,9.36,9.38,101300.0,6.045,6.0579,6.045,6.0579,101300.0
2014-02-27 11:00:00,9.38,9.38,9.37,9.37,159600.0,6.0579,6.0579,6.0514,6.0514,159600.0
2014-02-27 11:10:00,9.38,9.4,9.37,9.39,179300.0,6.0579,6.0708,6.0514,6.0643,179300.0
2014-02-27 11:20:00,9.39,9.4,9.39,9.39,38300.0,6.0643,6.0708,6.0643,6.0643,38300.0
2014-02-27 11:30:00,9.39,9.4,9.38,9.39,143500.0,6.0643,6.0708,6.0579,6.0643,143500.0
2014-02-27 11:40:00,9.39,9.4,9.39,9.39,52800.0,6.0643,6.0708,6.0643,6.0643,52800.0
2014-02-27 11:50:00,9.4,9.41,9.39,9.4,81300.0,6.0708,6.0773,6.0643,6.0708,81300.0
2014-02-27 12:00:00,9.41,9.42,9.39,9.39,177500.0,6.0773,6.0837,6.0643,6.0643,177500.0
2014-02-27 12:10:00,9.39,9.42,9.39,9.42,100800.0,6.0643,6.0837,6.0643,6.0837,100800.0
2014-02-27 12:20:00,9.42,9.43,9.41,9.43,150800.0,6.0837,6.0902,6.0773,6.0902,150800.0
2014-02-27 12:30:00,9.43,9.43,9.4,9.41,163500.0,6.0902,6.0902,6.0708,6.0773,163500.0
2014-02-27 12:40:00,9.42,9.44,9.42,9.44,384400.0,6.0837,6.0966,6.0837,6.0966,384400.0
2014-02-27 12:50:00,9.44,9.44,9.42,9.44,106300.0,6.0966,6.0966,6.0837,6.0966,106300.0
2014-02-27 13:00:00,9.44,9.44,9.42,9.44,62800.0,6.0966,6.0966,6.0837,6.0966,62800.0
2014-02-27 13:10:00,9.44,9.44,9.42,9.44,191800.0,6.0966,6.0966,6.0837,6.0966,191800.0
2014-02-27 13:20:00,9.44,9.47,9.44,9.46,155900.0,6.0966,6.116,6.0966,6.1095,155900.0
2014-02-27 13:30:00,9.46,9.47,9.45,9.46,122700.0,6.1095,6.116,6.1031,6.1095,122700.0
2014-02-27 13:40:00,9.46,9.48,9.46,9.46,170700.0,6.1095,6.1225,6.1095,6.1095,170700.0
2014-02-27 13:50:00,9.46,9.47,9.45,9.46,94100.0,6.1095,6.116,6.1031,6.1095,94100.0
2014-02-27 14:00:00,9.45,9.46,9.45,9.46,70700.0,6.1031,6.1095,6.1031,6.1095,70700.0
2014-02-27 14:10:00,9.46,9.47,9.43,9.43,252900.0,6.1095,6.116,6.0902,6.0902,252900.0
2014-02-27 14:20:00,9.43,9.44,9.41,9.42,220800.0,6.0902,6.0966,6.0773,6.0837,220800.0
2014-02-27 14:30:00,9.42,9.43,9.41,9.43,101800.0,6.0837,6.0902,6.0773,6.0902,101800.0
2014-02-27 14:40:00,9.42,9.43,9.41,9.41,98600.0,6.0837,6.0902,6.0773,6.0773,98600.0
2014-02-27 14:50:00,9.42,9.44,9.41,9.44,151400.0,6.0837,6.0966,6.0773,6.0966,151400.0
2014-02-27 15:00:00,9.44,9.45,9.42,9.45,195200.0,6.0966,6.1031,6.0837,6.1031,195200.0
2014-02-27 15:10:00,9.45,9.45,9.43,9.44,255600.0,6.1031,6.1031,6.0902,6.0966,255600.0
2014-02-27 15:20:00,9.44,9.45,9.43,9.45,187200.0,6.0966,6.1031,6.0902,6.1031,187200.0
2014-02-27 15:30:00,9.45,9.45,9.44,9.45,191400.0,6.1031,6.1031,6.0966,6.1031,191400.0
2014-02-27 15:40:00,9.44,9.45,9.42,9.42,216900.0,6.0966,6.1031,6.0837,6.0837,216900.0
2014-02-27 15:50:00,9.43,9.43,9.42,9.43,414000.0,6.0902,6.0902,6.0837,6.0902,414000.0
2014-02-28 09:30:00,9.42,9.46,9.42,9.45,446900.0,6.0837,6.1095,6.0837,6.1031,446900.0
2014-02-28 09:40:00,9.45,9.47,9.43,9.46,514100.0,6.1031,6.116,6.0902,6.1095,514100.0
2014-02-28 09:50:00,9.46,9.48,9.45,9.48,186600.0,6.1095,6.1225,6.1031,6.1225,186600.0
2014-02-28 10:00:00,9.48,9.53,9.48,9.52,502000.0,6.1225,6.1548,6.1225,6.1483,502000.0
2014-02-28 10:10:00,9.52,9.56,9.5,9.53,536300.0,6.1483,6.1741,6.1354,6.1548,536300.0
2014-02-28 10:20:00,9.53,9.57,9.51,9.57,452700.0,6.1548,6.1806,6.1418,6.1806,452700.0
2014-02-28 10:30:00,9.57,9.58,9.54,9.54,250200.0,6.1806,6.187,6.1612,6.1612,250200.0
2014-02-28 10:40:00,9.55,9.57,9.53,9.57,622400.0,6.1677,6.1806,6.1548,6.1806,622400.0
2014-02-28 10:50:00,9.57,9.58,9.55,9.57,170200.0,6.1806,6.187,6.1677,6.1806,170200.0
2014-02-28 11:00:00,9.56,9.57,9.55,9.57,104700.0,6.1741,6.1806,6.1677,6.1806,104700.0
2014-02-28 11:10:00,9.57,9.58,9.56,9.58,156900.0,6.1806,6.187,6.1741,6.187,156900.0
2014-02-28 11:20:00,9.58,9.59,9.57,9.58,112300.0,6.187,6.1935,6.1806,6.187,112300.0
2014-02-28 11:30:00,9.58,9.59,9.56,9.56,627100.0,6.187,6.1935,6.1741,6.1741,627100.0
2014-02-28 11:40:00,9.57,9.57,9.55,9.57,78200.0,6.1806,6.1806,6.1677,6.1806,78200.0
2014-02-28 11:50:00,9.57,9.57,9.54,9.54,182000.0,6.1806,6.1806,6.1612,6.1612,182000.0
2014-02-28 12:00:00,9.54,9.55,9.53,9.54,108300.0,6.1612,6.1677,6.1548,6.1612,108300.0
2014-02-28 12:10:00,9.54,9.56,9.53,9.54,202500.0,6.1612,6.1741,6.1548,6.1612,202500.0
2014-02-28 12:20:00,9.55,9.55,9.54,9.55,93900.0,6.1677,6.1677,6.1612,6.1677,93900.0
2014-02-28 12:30:00,9.55,9.56,9.54,9.55,89600.0,6.1677,6.1741,6.1612,6.1677,89600.0
2014-02-28 12:40:00,9.56,9.56,9.55,9.55,62500.0,6.1741,6.1741,6.1677,6.1677,62500.0
2014-02-28 12:50:00,9.55,9.58,9.55,9.57,135400.0,6.1677,6.187,6.1677,6.1806,135400.0
2014-02-28 13:00:00,9.57,9.57,9.55,9.55,72700.0,6.1806,6.1806,6.1677,6.1677,72700.0
2014-02-28 13:10:00,9.56,9.57,9.55,9.57,165500.0,6.1741,6.1806,6.1677,6.1806,165500.0
2014-02-28 13:20:00,9.57,9.58,9.56,9.56,159700.0,6.1806,6.187,6.1741,6.1741,159700.0
2014-02-28 13:30:00,9.57,9.57,9.55,9.55,143500.0,6.1806,6.1806,6.1677,6.1677,143500.0
2014-02-28 13:40:00,9.55,9.56,9.53,9.54,142900.0,6.1677,6.1741,6.1548,6.1612,142900.0
2014-02-28 13:50:00,9.54,9.56,9.53,9.55,82200.0,6.1612,6.1741,6.1548,6.1677,82200.0
2014-02-28 14:00:00,9.55,9.55,9.54,9.54,104800.0,6.1677,6.1677,6.1612,6.1612,104800.0
2014-02-28 14:10:00,9.54,9.55,9.54,9.55,62600.0,6.1612,6.1677,6.1612,6.1677,62600.0
2014-02-28 14:20:00,9.55,9.56,9.55,9.55,59300.0,6.1677,6.1741,6.1677,6.1677,59300.0
2014-02-28 14:30:00,9.56,9.57,9.54,9.54,146200.0,6.1741,6.1806,6.1612,6.1612,146200.0
2014-02-28 14:40:00,9.54,9.55,9.52,9.52,122300.0,6.1612,6.1677,6.1483,6.1483,122300.0
2014-02-28 14:50:00,9.52,9.52,9.5,9.51,245800.0,6.1483,6.1483,6.1354,6.1418,245800.0
2014-02-28 15:00:00,9.5,9.51,9.46,9.46,364600.0,6.1354,6.1418,6.1095,6.1095,364600.0
2014-02-28 15:10:00,9.46,9.51,9.46,9.5,345800.0,6.1095,6.1418,6.1095,6.1354,345800.0
2014-02-28 15:20:00,9.5,9.52,9.49,9.51,232900.0,6.1354,6.1483,6.1289,6.1418,232900.0
2014-02-28 15:30:00,9.52,9.54,9.51,9.53,330000.0,6.1483,6.1612,6.1418,6.1548,330000.0
2014-02-28 15:40:00,9.53,9.55,9.51,9.51,327200.0,6.1548,6.1677,6.1418,6.1418,327200.0
2014-02-28 15:50:00,9.52,9.55,9.52,9.53,534800.0,6.1483,6.1677,6.1483,6.1548,534800.0
2014-03-03 09:30:00,9.5,9.52,9.46,9.49,850000.0,6.1354,6.1483,6.1095,6.1289,850000.0
2014-03-03 09:40:00,9.48,9.51,9.45,9.45,490700.0,6.1225,6.1418,6.1031,6.1031,490700.0
2014-03-03 09:50:00,9.46,9.49,9.44,9.47,464800.0,6.1095,6.1289,6.0966,6.116,464800.0
2014-03-03 10:00:00,9.47,9.48,9.44,9.46,479000.0,6.116,6.1225,6.0966,6.1095,479000.0
2014-03-03 10:10:00,9.46,9.49,9.46,9.47,460200.0,6.1095,6.1289,6.1095,6.116,460200.0
2014-03-03 10:20:00,9.47,9.51,9.46,9.5,421300.0,6.116,6.1418,6.1095,6.1354,421300.0
2014-03-03 10:30:00,9.5,9.53,9.49,9.51,838600.0,6.1354,6.1548,6.1289,6.1418,838600.0
2014-03-03 10:40:00,9.51,9.51,9.49,9.5,405100.0,6.1418,6.1418,6.1289,6.1354,405100.0
2014-03-03 10:50:00,9.5,9.51,9.49,9.51,180900.0,6.1354,6.1418,6.1289,6.1418,180900.0
2014-03-03 11:00:00,9.51,9.51,9.47,9.47,232300.0,6.1418,6.1418,6.116,6.116,232300.0
2014-03-03 11:10:00,9.47,9.49,9.47,9.48,196100.0,6.116,6.1289,6.116,6.1225,196100.0
2014-03-03 11:20:00,9.49,9.51,9.49,9.5,178200.0,6.1289,6.1418,6.1289,6.1354,178200.0
2014-03-03 11:30:00,9.51,9.51,9.49,9.5,233700.0,6.1418,6.1418,6.1289,6.1354,233700.0
2014-03-03 11:40:00,9.5,9.51,9.48,9.5,144500.0,6.1354,6.1418,6.1225,6.1354,144500.0
2014-03-03 11:50:00,9.5,9.5,9.48,9.48,80800.0,6.1354,6.1354,6.1225,6.1225,80800.0
2014-03-03 12:00:00,9.48,9.49,9.46,9.46,134900.0,6.1225,6.1289,6.1095,6.1095,134900.0
2014-03-03 12:10:00,9.47,9.5,9.45,9.47,308300.0,6.116,6.1354,6.1031,6.116,308300.0
2014-03-03 12:20:00,9.47,9.5,9.47,9.5,105100.0,6.116,6.1354,6.116,6.1354,105100.0
2014-03-03 12:30:00,9.5,9.5,9.48,9.48,185700.0,6.1354,6.1354,6.1225,6.1225,185700.0
2014-03-03 12:40:00,9.48,9.49,9.48,9.49,76100.0,6.1225,6.1289,6.1225,6.1289,76100.0
2014-03-03 12:50:00,9.48,9.5,9.47,9.5,213700.0,6.1225,6.1354,6.116,6.1354,213700.0
2014-03-03 13:00:00,9.5,9.52,9.49,9.5,102500.0,6.1354,6.1483,6.1289,6.1354,102500.0
2014-03-03 13:10:00,9.5,9.53,9.5,9.53,135400.0,6.1354,6.1548,6.1354,6.1548,135400.0
2014-03-03 13:20:00,9.53,9.53,9.52,9.53,152000.0,6.1548,6.1548,6.1483,6.1548,152000.0
2014-03-03 13:30:00,9.52,9.53,9.52,9.53,147900.0,6.1483,6.1548,6.1483,6.1548,147900.0
2014-03-03 13:40:00,9.52,9.53,9.52,9.53,94800.0,6.1483,6.1548,6.1483,6.1548,94800.0
2014-03-03 13:50:00,9.53,9.55,9.52,9.53,500100.0,6.1548,6.1677,6.1483,6.1548,500100.0
2014-03-03 14:00:00,9.53,9.53,9.52,9.52,52900.0,6.1548,6.1548,6.1483,6.1483,52900.0
2014-03-03 14:10:00,9.52,9.57,9.52,9.55,579800.0,6.1483,6.1806,6.1483,6.1677,579800.0
2014-03-03 14:20:00,9.55,9.56,9.51,9.51,120900.0,6.1677,6.1741,6.1418,6.1418,120900.0
2014-03-03 14:30:00,9.52,9.52,9.5,9.51,196800.0,6.1483,6.1483,6.1354,6.1418,196800.0
2014-03-03 14:40:00,9.51,9.54,9.51,9.54,117700.0,6.1418,6.1612,6.1418,6.1612,117700.0
2014-03-03 14:50:00,9.54,9.54,9.5,9.5,115200.0,6.1612,6.1612,6.1354,6.1354,115200.0
2014-03-03 15:00:00,9.51,9.51,9.49,9.49,268800.0,6.1418,6.1418,6.1289,6.1289,268800.0
2014-03-03 15:10:00,9.49,9.51,9.48,9.51,287800.0,6.1289,6.1418,6.1225,6.1418,287800.0
2014-03-03 15:20:00,9.51,9.52,9.5,9.52,196900.0,6.1418,6.1483,6.1354,6.1483,196900.0
2014-03-03 15:30:00,9.51,9.53,9.51,9.53,227600.0,6.1418,6.1548,6.1418,6.1548,227600.0
2014-03-03 15:40:00,9.53,9.53,9.5,9.51,321800.0,6.1548,6.1548,6.1354,6.1418,321800.0
2014-03-03 15:50:00,9.51,9.52,9.51,9.52,642200.0,6.1418,6.1483,6.1418,6.1483,642200.0
2014-03-04 09:30:00,9.6,9.67,9.6,9.64,309600.0,6.2,6.2452,6.2,6.2258,309600.0
2014-03-04 09:40:00,9.63,9.64,9.59,9.62,376800.0,6.2193,6.2258,6.1935,6.2129,376800.0
2014-03-04 09:50:00,9.62,9.65,9.62,9.65,126600.0,6.2129,6.2323,6.2129,6.2323,126600.0
2014-03-04 10:00:00,9.65,9.65,9.62,9.63,412800.0,6.2323,6.2323,6.2129,6.2193,412800.0
2014-03-04 10:10:00,9.63,9.65,9.61,9.65,519800.0,6.2193,6.2323,6.2064,6.2323,519800.0
2014-03-04 10:20:00,9.65,9.67,9.64,9.66,191400.0,6.2323,6.2452,6.2258,6.2387,191400.0
2014-03-04 10:30:00,9.67,9.67,9.64,9.67,112600.0,6.2452,6.2452,6.2258,6.2452,112600.0
2014-03-04 10:40:00,9.67,9.67,9.63,9.63,263100.0,6.2452,6.2452,6.2193,6.2193,263100.0
2014-03-04 10:50:00,9.63,9.65,9.63,9.65,52700.0,6.2193,6.2323,6.2193,6.2323,52700.0
2014-03-04 11:00:00,9.65,9.65,9.64,9.65,39700.0,6.2323,6.2323,6.2258,6.2323,39700.0
2014-03-04 11:10:00,9.65,9.66,9.64,9.66,101600.0,6.2323,6.2387,6.2258,6.2387,101600.0
2014-03-04 11:20:00,9.66,9.67,9.65,9.66,97700.0,6.2387,6.2452,6.2323,6.2387,97700.0
2014-03-04 11:30:00,9.66,9.66,9.64,9.66,186700.0,6.2387,6.2387,6.2258,6.2387,186700.0
2014-03-04 11:40:00,9.66,9.66,9.64,9.64,51200.0,6.2387,6.2387,6.2258,6.2258,51200.0
2014-03-04 11:50:00,9.64,9.67,9.64,9.66,126200.0,6.2258,6.2452,6.2258,6.2387,126200.0
2014-03-04 12:00:00,9.66,9.67,9.66,9.67,76200.0,6.2387,6.2452,6.2387,6.2452,76200.0
2014-03-04 12:10:00,9.67,9.68,9.66,9.68,71100.0,6.2452,6.2516,6.2387,6.2516,71100.0
2014-03-04 12:20:00,9.68,9.68,9.64,9.64,730900.0,6.2516,6.2516,6.2258,6.2258,730900.0
2014-03-04 12:30:00,9.64,9.65,9.63,9.64,128400.0,6.2258,6.2323,6.2193,6.2258,128400.0
2014-03-04 12:40:00,9.64,9.65,9.62,9.64,351600.0,6.2258,6.2323,6.2129,6.2258,351600.0
2014-03-04 12:50:00,9.64,9.65,9.63,9.64,155700.0,6.2258,6.2323,6.2193,6.2258,155700.0
2014-03-04 13:00:00,9.65,9.66,9.64,9.65,271300.0,6.2323,6.2387,6.2258,6.2323,271300.0
2014-03-04 13:10:00,9.66,9.66,9.65,9.66,71900.0,6.2387,6.2387,6.2323,6.2387,71900.0
2014-03-04 13:20:00,9.66,9.67,9.65,9.67,60800.0,6.2387,6.2452,6.2323,6.2452,60800.0
2014-03-04 13:30:00,9.67,9.67,9.66,9.66,23500.0,6.2452,6.2452,6.2387,6.2387,23500.0
2014-03-04 13:40:00,9.67,9.67,9.64,9.64,175700.0,6.2452,6.2452,6.2258,6.2258,175700.0
2014-03-04 13:50:00,9.64,9.66,9.63,9.64,351900.0,6.2258,6.2387,6.2193,6.2258,351900.0
2014-03-04 14:00:00,9.64,9.65,9.63,9.65,496900.0,6.2258,6.2323,6.2193,6.2323,496900.0
2014-03-04 14:10:00,9.65,9.66,9.64,9.64,158400.0,6.2323,6.2387,6.2258,6.2258,158400.0
2014-03-04 14:20:00,9.64,9.66,9.64,9.64,97400.0,6.2258,6.2387,6.2258,6.2258,97400.0
2014-03-04 14:30:00,9.65,9.66,9.62,9.63,380600.0,6.2323,6.2387,6.2129,6.2193,380600.0
2014-03-04 14:40:00,9.64,9.66,9.63,9.66,75200.0,6.2258,6.2387,6.2193,6.2387,75200.0
2014-03-04 14:50:00,9.66,9.68,9.65,9.67,95200.0,6.2387,6.2516,6.2323,6.2452,95200.0
2014-03-04 15:00:00,9.68,9.68,9.66,9.67,130400.0,6.2516,6.2516,6.2387,6.2452,130400.0
2014-03-04 15:10:00,9.67,9.69,9.66,9.69,152500.0,6.2452,6.2581,6.2387,6.2581,152500.0
2014-03-04 15:20:00,9.69,9.69,9.68,9.69,47900.0,6.2581,6.2581,6.2516,6.2581,47900.0
2014-03-04 15:30:00,9.69,9.69,9.68,9.68,98200.0,6.2581,6.2581,6.2516,6.2516,98200.0
2014-03-04 15:40:00,9.69,9.7,9.67,9.67,274500.0,6.2581,6.2645,6.2452,6.2452,274500.0
2014-03-04 15:50:00,9.68,9.69,9.67,9.69,515700.0,6.2516,6.2581,6.2452,6.2581,515700.0
2014-03-05 09:30:00,9.69,9.69,9.66,9.69,196600.0,6.2581,6.2581,6.2387,6.2581,196600.0
2014-03-05 09:40:00,9.69,9.73,9.66,9.7,380000.0,6.2581,6.2839,6.2387,6.2645,380000.0
2014-03-05 09:50:00,9.69,9.71,9.66,9.68,202800.0,6.2581,6.271,6.2387,6.2516,202800.0
2014-03-05 10:00:00,9.68,9.7,9.66,9.68,324300.0,6.2516,6.2645,6.2387,6.2516,324300.0
2014-03-05 10:10:00,9.68,9.68,9.64,9.66,603200.0,6.2516,6.2516,6.2258,6.2387,603200.0
2014-03-05 10:20:00,9.66,9.68,9.65,9.66,301900.0,6.2387,6.2516,6.2323,6.2387,301900.0
2014-03-05 10:30:00,9.66,9.68,9.65,9.67,100900.0,6.2387,6.2516,6.2323,6.2452,100900.0
2014-03-05 10:40:00,9.67,9.68,9.66,9.66,125300.0,6.2452,6.2516,6.2387,6.2387,125300.0
2014-03-05 10:50:00,9.67,9.69,9.67,9.68,62800.0,6.2452,6.2581,6.2452,6.2516,62800.0
2014-03-05 11:00:00,9.68,9.7,9.67,9.68,478300.0,6.2516,6.2645,6.2452,6.2516,478300.0
2014-03-05 11:10:00,9.68,9.7,9.66,9.67,608800.0,6.2516,6.2645,6.2387,6.2452,608800.0
2014-03-05 11:20:00,9.66,9.67,9.63,9.64,325000.0,6.2387,6.2452,6.2193,6.2258,325000.0
2014-03-05 11:30:00,9.64,9.66,9.64,9.66,152900.0,6.2258,6.2387,6.2258,6.2387,152900.0
2014-03-05 11:40:00,9.66,9.66,9.64,9.64,70000.0,6.2387,6.2387,6.2258,6.2258,70000.0
2014-03-05 11:50:00,9.64,9.65,9.64,9.65,46000.0,6.2258,6.2323,6.2258,6.2323,46000.0
2014-03-05 12:00:00,9.65,9.66,9.64,9.64,104000.0,6.2323,6.2387,6.2258,6.2258,104000.0
2014-03-05 12:10:00,9.64,9.65,9.64,9.64,28900.0,6.2258,6.2323,6.2258,6.2258,28900.0
2014-03-05 12:20:00,9.64,9.65,9.63,9.64,230200.0,6.2258,6.2323,6.2193,6.2258,230200.0
2014-03-05 12:30:00,9.64,9.65,9.63,9.65,113700.0,6.2258,6.2323,6.2193,6.2323,113700.0
2014-03-05 12:40:00,9.65,9.65,9.64,9.64,177100.0,6.2323,6.2323,6.2258,6.2258,177100.0
2014-03-05 12:50:00,9.64,9.65,9.63,9.63,78300.0,6.2258,6.2323,6.2193,6.2193,78300.0
2014-03-05 13:00:00,9.64,9.65,9.63,9.64,88800.0,6.2258,6.2323,6.2193,6.2258,88800.0
2014-03-05 13:10:00,9.64,9.66,9.63,9.63,416700.0,6.2258,6.2387,6.2193,6.2193,416700.0
2014-03-05 13:20:00,9.63,9.64,9.63,9.63,240200.0,6.2193,6.2258,6.2193,6.2193,240200.0
2014-03-05 13:30:00,9.63,9.63,9.62,9.63,97800.0,6.2193,6.2193,6.2129,6.2193,97800.0
2014-03-05 13:40:00,9.63,9.64,9.62,9.62,298000.0,6.2193,6.2258,6.2129,6.2129,298000.0
2014-03-05 13:50:00,9.62,9.63,9.6,9.63,497500.0,6.2129,6.2193,6.2,6.2193,497500.0
2014-03-05 14:00:00,9.63,9.66,9.63,9.65,123100.0,6.2193,6.2387,6.2193,6.2323,123100.0
2014-03-05 14:10:00,9.65,9.66,9.63,9.63,127200.0,6.2323,6.2387,6.2193,6.2193,127200.0
2014-03-05 14:20:00,9.64,9.65,9.63,9.65,88400.0,6.2258,6.2323,6.2193,6.2323,88400.0
2014-03-05 14:30:00,9.65,9.66,9.64,9.65,181500.0,6.2323,6.2387,6.2258,6.2323,181500.0
2014-03-05 14:40:00,9.65,9.65,9.64,9.65,37400.0,6.2323,6.2323,6.2258,6.2323,37400.0
2014-03-05 14:50:00,9.65,9.65,9.63,9.63,331100.0,6.2323,6.2323,6.2193,6.2193,331100.0
2014-03-05 15:00:00,9.63,9.63,9.62,9.63,122200.0,6.2193,6.2193,6.2129,6.2193,122200.0
2014-03-05 15:10:00,9.63,9.63,9.62,9.63,48900.0,6.2193,6.2193,6.2129,6.2193,48900.0
2014-03-05 15:20:00,9.63,9.64,9.62,9.64,111700.0,6.2193,6.2258,6.2129,6.2258,111700.0
2014-03-05 15:30:00,9.64,9.64,9.63,9.64,121300.0,6.2258,6.2258,6.2193,6.2258,121300.0
2014-03-05 15:40:00,9.64,9.64,9.63,9.64,173400.0,6.2258,6.2258,6.2193,6.2258,173400.0
2014-03-05 15:50:00,9.64,9.66,9.63,9.64,857800.0,6.2258,6.2387,6.2193,6.2258,857800.0
2014-03-06 09:30:00,9.68,9.69,9.65,9.66,294400.0,6.2516,6.2581,6.2323,6.2387,294400.0
2014-03-06 09:40:00,9.66,9.68,9.65,9.67,337700.0,6.2387,6.2516,6.2323,6.2452,337700.0
2014-03-06 09:50:00,9.68,9.71,9.68,9.68,285800.0,6.2516,6.271,6.2516,6.2516,285800.0
2014-03-06 10:00:00,9.69,9.71,9.67,9.7,1561800.0,6.2581,6.271,6.2452,6.2645,1561800.0
2014-03-06 10:10:00,9.7,9.74,9.69,9.72,1742700.0,6.2645,6.2904,6.2581,6.2775,1742700.0
2014-03-06 10:20:00,9.72,9.74,9.68,9.68,573500.0,6.2775,6.2904,6.2516,6.2516,573500.0
2014-03-06 10:30:00,9.69,9.69,9.68,9.69,142200.0,6.2581,6.2581,6.2516,6.2581,142200.0
2014-03-06 10:40:00,9.69,9.7,9.66,9.7,384800.0,6.2581,6.2645,6.2387,6.2645,384800.0
2014-03-06 10:50:00,9.7,9.75,9.69,9.75,617800.0,6.2645,6.2968,6.2581,6.2968,617800.0
2014-03-06 11:00:00,9.75,9.76,9.72,9.73,326600.0,6.2968,6.3033,6.2775,6.2839,326600.0
2014-03-06 11:10:00,9.73,9.73,9.69,9.71,312100.0,6.2839,6.2839,6.2581,6.271,312100.0
2014-03-06 11:20:00,9.71,9.72,9.69,9.69,213800.0,6.271,6.2775,6.2581,6.2581,213800.0
2014-03-06 11:30:00,9.69,9.7,9.67,9.7,363100.0,6.2581,6.2645,6.2452,6.2645,363100.0
2014-03-06 11:40:00,9.69,9.7,9.68,9.7,105000.0,6.2581,6.2645,6.2516,6.2645,105000.0
2014-03-06 11:50:00,9.7,9.71,9.69,9.69,101500.0,6.2645,6.271,6.2581,6.2581,101500.0
2014-03-06 12:00:00,9.69,9.71,9.69,9.71,64600.0,6.2581,6.271,6.2581,6.271,64600.0
2014-03-06 12:10:00,9.71,9.72,9.7,9.71,60200.0,6.271,6.2775,6.2645,6.271,60200.0
2014-03-06 12:20:00,9.72,9.72,9.71,9.72,21400.0,6.2775,6.2775,6.271,6.2775,21400.0
2014-03-06 12:30:00,9.71,9.72,9.71,9.72,19400.0,6.271,6.2775,6.271,6.2775,19400.0
2014-03-06 12:40:00,9.71,9.72,9.71,9.71,16300.0,6.271,6.2775,6.271,6.271,16300.0
2014-03-06 12:50:00,9.71,9.72,9.71,9.71,14700.0,6.271,6.2775,6.271,6.271,14700.0
2014-03-06 13:00:00,9.72,9.72,9.71,9.72,32000.0,6.2775,6.2775,6.271,6.2775,32000.0
2014-03-06 13:10:00,9.72,9.72,9.71,9.71,19900.0,6.2775,6.2775,6.271,6.271,19900.0
2014-03-06 13:20:00,9.71,9.72,9.71,9.71,35400.0,6.271,6.2775,6.271,6.271,35400.0
2014-03-06 13:30:00,9.72,9.72,9.7,9.71,347200.0,6.2775,6.2775,6.2645,6.271,347200.0
2014-03-06 13:40:00,9.71,9.72,9.69,9.69,89700.0,6.271,6.2775,6.2581,6.2581,89700.0
2014-03-06 13:50:00,9.7,9.72,9.69,9.71,363000.0,6.2645,6.2775,6.2581,6.271,363000.0
2014-03-06 14:00:00,9.71,9.73,9.7,9.73,96800.0,6.271,6.2839,6.2645,6.2839,96800.0
2014-03-06 14:10:00,9.73,9.73,9.71,9.73,133900.0,6.2839,6.2839,6.271,6.2839,133900.0
2014-03-06 14:20:00,9.73,9.75,9.72,9.74,173400.0,6.2839,6.2968,6.2775,6.2904,173400.0
2014-03-06 14:30:00,9.74,9.74,9.73,9.73,14300.0,6.2904,6.2904,6.2839,6.2839,14300.0
2014-03-06 14:40:00,9.73,9.75,9.73,9.75,90300.0,6.2839,6.2968,6.2839,6.2968,90300.0
2014-03-06 14:50:00,9.75,9.75,9.74,9.74,100500.0,6.2968,6.2968,6.2904,6.2904,100500.0
2014-03-06 15:00:00,9.75,9.75,9.73,9.74,175700.0,6.2968,6.2968,6.2839,6.2904,175700.0
2014-03-06 15:10:00,9.73,9.74,9.73,9.74,36700.0,6.2839,6.2904,6.2839,6.2904,36700.0
2014-03-06 15:20:00,9.74,9.74,9.73,9.74,130800.0,6.2904,6.2904,6.2839,6.2904,130800.0
2014-03-06 15:30:00,9.73,9.74,9.72,9.72,291900.0,6.2839,6.2904,6.2775,6.2775,291900.0
2014-03-06 15:40:00,9.72,9.73,9.71,9.71,124900.0,6.2775,6.2839,6.271,6.271,124900.0
2014-03-06 15:50:00,9.71,9.72,9.69,9.7,604500.0,6.271,6.2775,6.2581,6.2645,604500.0
2014-03-07 09:30:00,9.7,9.81,9.67,9.8,748200.0,6.2645,6.3356,6.2452,6.3291,748200.0
2014-03-07 09:40:00,9.8,9.83,9.79,9.8,1101800.0,6.3291,6.3485,6.3227,6.3291,1101800.0
2014-03-07 09:50:00,9.79,9.84,9.79,9.84,255900.0,6.3227,6.355,6.3227,6.355,255900.0
2014-03-07 10:00:00,9.83,9.87,9.81,9.86,1144200.0,6.3485,6.3743,6.3356,6.3679,1144200.0
2014-03-07 10:10:00,9.85,9.89,9.85,9.89,609200.0,6.3614,6.3873,6.3614,6.3873,609200.0
2014-03-07 10:20:00,9.88,9.9,9.88,9.88,274900.0,6.3808,6.3937,6.3808,6.3808,274900.0
2014-03-07 10:30:00,9.88,9.9,9.88,9.9,223800.0,6.3808,6.3937,6.3808,6.3937,223800.0
2014-03-07 10:40:00,9.9,9.91,9.85,9.87,489200.0,6.3937,6.4002,6.3614,6.3743,489200.0
2014-03-07 10:50:00,9.87,9.87,9.84,9.86,754700.0,6.3743,6.3743,6.355,6.3679,754700.0
2014-03-07 11:00:00,9.86,9.87,9.79,9.84,775300.0,6.3679,6.3743,6.3227,6.355,775300.0
2014-03-07 11:10:00,9.84,9.84,9.81,9.83,190000.0,6.355,6.355,6.3356,6.3485,190000.0
2014-03-07 11:20:00,9.83,9.85,9.82,9.85,524000.0,6.3485,6.3614,6.342,6.3614,524000.0
2014-03-07 11:30:00,9.85,9.85,9.83,9.84,147200.0,6.3614,6.3614,6.3485,6.355,147200.0
2014-03-07 11:40:00,9.85,9.85,9.84,9.85,172700.0,6.3614,6.3614,6.355,6.3614,172700.0
2014-03-07 11:50:00,9.85,9.86,9.83,9.86,421200.0,6.3614,6.3679,6.3485,6.3679,421200.0
2014-03-07 12:00:00,9.86,9.86,9.84,9.85,162000.0,6.3679,6.3679,6.355,6.3614,162000.0
2014-03-07 12:10:00,9.84,9.85,9.84,9.85,85400.0,6.355,6.3614,6.355,6.3614,85400.0
2014-03-07 12:20:00,9.85,9.87,9.84,9.86,298700.0,6.3614,6.3743,6.355,6.3679,298700.0
2014-03-07 12:30:00,9.86,9.86,9.84,9.86,165800.0,6.3679,6.3679,6.355,6.3679,165800.0
2014-03-07 12:40:00,9.86,9.87,9.85,9.86,124800.0,6.3679,6.3743,6.3614,6.3679,124800.0
2014-03-07 12:50:00,9.86,9.86,9.85,9.86,24100.0,6.3679,6.3679,6.3614,6.3679,24100.0
2014-03-07 13:00:00,9.86,9.86,9.84,9.85,67900.0,6.3679,6.3679,6.355,6.3614,67900.0
2014-03-07 13:10:00,9.85,9.85,9.83,9.83,160400.0,6.3614,6.3614,6.3485,6.3485,160400.0
2014-03-07 13:20:00,9.83,9.84,9.82,9.84,78300.0,6.3485,6.355,6.342,6.355,78300.0
2014-03-07 13:30:00,9.84,9.84,9.81,9.82,109800.0,6.355,6.355,6.3356,6.342,109800.0
2014-03-07 13:40:00,9.82,9.82,9.81,9.82,65100.0,6.342,6.342,6.3356,6.342,65100.0
2014-03-07 13:50:00,9.82,9.83,9.81,9.82,154200.0,6.342,6.3485,6.3356,6.342,154200.0
2014-03-07 14:00:00,9.81,9.82,9.79,9.79,357000.0,6.3356,6.342,6.3227,6.3227,357000.0
2014-03-07 14:10:00,9.79,9.81,9.78,9.79,208100.0,6.3227,6.3356,6.3162,6.3227,208100.0
2014-03-07 14:20:00,9.78,9.81,9.78,9.81,190700.0,6.3162,6.3356,6.3162,6.3356,190700.0
2014-03-07 14:30:00,9.81,9.82,9.8,9.8,119100.0,6.3356,6.342,6.3291,6.3291,119100.0
2014-03-07 14:40:00,9.8,9.81,9.8,9.8,66000.0,6.3291,6.3356,6.3291,6.3291,66000.0
2014-03-07 14:50:00,9.8,9.82,9.8,9.8,182800.0,6.3291,6.342,6.3291,6.3291,182800.0
2014-03-07 15:00:00,9.8,9.81,9.8,9.8,68500.0,6.3291,6.3356,6.3291,6.3291,68500.0
2014-03-07 15:10:00,9.8,9.82,9.8,9.8,747500.0,6.3291,6.342,6.3291,6.3291,747500.0
2014-03-07 15:20:00,9.8,9.81,9.8,9.81,186900.0,6.3291,6.3356,6.3291,6.3356,186900.0
2014-03-07 15:30:00,9.81,9.81,9.77,9.78,275700.0,6.3356,6.3356,6.3098,6.3162,275700.0
2014-03-07 15:40:00,9.78,9.79,9.77,9.79,319500.0,6.3162,6.3227,6.3098,6.3227,319500.0
2014-03-07 15:50:00,9.79,9.8,9.79,9.8,831500.0,6.3227,6.3291,6.3227,6.3291,831500.0
2014-03-10 09:30:00,9.79,9.8,9.73,9.77,468700.0,6.3227,6.3291,6.2839,6.3098,468700.0
2014-03-10 09:40:00,9.78,9.85,9.77,9.85,282000.0,6.3162,6.3614,6.3098,6.3614,282000.0
2014-03-10 09:50:00,9.85,9.85,9.81,9.81,603000.0,6.3614,6.3614,6.3356,6.3356,603000.0
2014-03-10 10:00:00,9.81,9.82,9.78,9.79,752900.0,6.3356,6.342,6.3162,6.3227,752900.0
2014-03-10 10:10:00,9.8,9.8,9.77,9.77,169000.0,6.3291,6.3291,6.3098,6.3098,169000.0
2014-03-10 10:20:00,9.77,9.78,9.75,9.76,222900.0,6.3098,6.3162,6.2968,6.3033,222900.0
2014-03-10 10:30:00,9.75,9.76,9.73,9.75,183500.0,6.2968,6.3033,6.2839,6.2968,183500.0
2014-03-10 10:40:00,9.74,9.75,9.72,9.74,112700.0,6.2904,6.2968,6.2775,6.2904,112700.0
2014-03-10 10:50:00,9.75,9.75,9.73,9.74,147200.0,6.2968,6.2968,6.2839,6.2904,147200.0
2014-03-10 11:00:00,9.74,9.76,9.73,9.76,96000.0,6.2904,6.3033,6.2839,6.3033,96000.0
2014-03-10 11:10:00,9.76,9.77,9.75,9.77,41600.0,6.3033,6.3098,6.2968,6.3098,41600.0
2014-03-10 11:20:00,9.77,9.78,9.76,9.78,44100.0,6.3098,6.3162,6.3033,6.3162,44100.0
2014-03-10 11:30:00,9.78,9.78,9.77,9.78,53400.0,6.3162,6.3162,6.3098,6.3162,53400.0
2014-03-10 11:40:00,9.78,9.78,9.77,9.78,32100.0,6.3162,6.3162,6.3098,6.3162,32100.0
2014-03-10 11:50:00,9.78,9.78,9.75,9.77,213300.0,6.3162,6.3162,6.2968,6.3098,213300.0
2014-03-10 12:00:00,9.76,9.77,9.75,9.75,169400.0,6.3033,6.3098,6.2968,6.2968,169400.0
2014-03-10 12:10:00,9.75,9.77,9.75,9.76,44900.0,6.2968,6.3098,6.2968,6.3033,44900.0
2014-03-10 12:20:00,9.77,9.79,9.76,9.79,67600.0,6.3098,6.3227,6.3033,6.3227,67600.0
2014-03-10 12:30:00,9.79,9.79,9.78,9.79,35500.0,6.3227,6.3227,6.3162,6.3227,35500.0
2014-03-10 12:40:00,9.79,9.79,9.78,9.78,19900.0,6.3227,6.3227,6.3162,6.3162,19900.0
2014-03-10 12:50:00,9.79,9.79,9.75,9.77,177300.0,6.3227,6.3227,6.2968,6.3098,177300.0
2014-03-10 13:00:00,9.77,9.77,9.76,9.77,17300.0,6.3098,6.3098,6.3033,6.3098,17300.0
2014-03-10 13:10:00,9.76,9.77,9.76,9.77,17400.0,6.3033,6.3098,6.3033,6.3098,17400.0
2014-03-10 13:20:00,9.77,9.77,9.76,9.77,43700.0,6.3098,6.3098,6.3033,6.3098,43700.0
2014-03-10 13:30:00,9.77,9.77,9.74,9.74,205400.0,6.3098,6.3098,6.2904,6.2904,205400.0
2014-03-10 13:40:00,9.75,9.75,9.74,9.75,64500.0,6.2968,6.2968,6.2904,6.2968,64500.0
2014-03-10 13:50:00,9.75,9.75,9.74,9.75,38700.0,6.2968,6.2968,6.2904,6.2968,38700.0
2014-03-10 14:00:00,9.75,9.77,9.74,9.77,85700.0,6.2968,6.3098,6.2904,6.3098,85700.0
2014-03-10 14:10:00,9.77,9.78,9.77,9.78,91300.0,6.3098,6.3162,6.3098,6.3162,91300.0
2014-03-10 14:20:00,9.78,9.78,9.76,9.78,132100.0,6.3162,6.3162,6.3033,6.3162,132100.0
2014-03-10 14:30:00,9.78,9.79,9.77,9.79,62500.0,6.3162,6.3227,6.3098,6.3227,62500.0
2014-03-10 14:40:00,9.79,9.8,9.78,9.79,57800.0,6.3227,6.3291,6.3162,6.3227,57800.0
2014-03-10 14:50:00,9.8,9.8,9.79,9.79,26800.0,6.3291,6.3291,6.3227,6.3227,26800.0
2014-03-10 15:00:00,9.8,9.8,9.79,9.79,77300.0,6.3291,6.3291,6.3227,6.3227,77300.0
2014-03-10 15:10:00,9.79,9.79,9.78,9.79,123000.0,6.3227,6.3227,6.3162,6.3227,123000.0
2014-03-10 15:20:00,9.79,9.79,9.78,9.79,90200.0,6.3227,6.3227,6.3162,6.3227,90200.0
2014-03-10 15:30:00,9.78,9.79,9.78,9.79,101800.0,6.3162,6.3227,6.3162,6.3227,101800.0
2014-03-10 15:40:00,9.79,9.8,9.78,9.8,255500.0,6.3227,6.3291,6.3162,6.3291,255500.0
2014-03-10 15:50:00,9.8,9.82,9.79,9.8,1212000.0,6.3291,6.342,6.3227,6.3291,1212000.0
2014-03-11 09:30:00,9.82,9.84,9.77,9.8,438800.0,6.342,6.355,6.3098,6.3291,438800.0
2014-03-11 09:40:00,9.8,9.81,9.76,9.77,244600.0,6.3291,6.3356,6.3033,6.3098,244600.0
2014-03-11 09:50:00,9.77,9.77,9.74,9.74,208200.0,6.3098,6.3098,6.2904,6.2904,208200.0
2014-03-11 10:00:00,9.74,9.75,9.72,9.73,531400.0,6.2904,6.2968,6.2775,6.2839,531400.0
2014-03-11 10:10:00,9.72,9.73,9.7,9.72,381000.0,6.2775,6.2839,6.2645,6.2775,381000.0
2014-03-11 10:20:00,9.72,9.73,9.71,9.73,264600.0,6.2775,6.2839,6.271,6.2839,264600.0
2014-03-11 10:30:00,9.73,9.76,9.72,9.76,154500.0,6.2839,6.3033,6.2775,6.3033,154500.0
2014-03-11 10:40:00,9.76,9.78,9.76,9.78,193000.0,6.3033,6.3162,6.3033,6.3162,193000.0
2014-03-11 10:50:00,9.78,9.79,9.78,9.79,277500.0,6.3162,6.3227,6.3162,6.3227,277500.0
2014-03-11 11:00:00,9.79,9.8,9.77,9.78,175900.0,6.3227,6.3291,6.3098,6.3162,175900.0
2014-03-11 11:10:00,9.78,9.78,9.74,9.74,219100.0,6.3162,6.3162,6.2904,6.2904,219100.0
2014-03-11 11:20:00,9.74,9.75,9.73,9.74,64600.0,6.2904,6.2968,6.2839,6.2904,64600.0
2014-03-11 11:30:00,9.74,9.74,9.73,9.74,49800.0,6.2904,6.2904,6.2839,6.2904,49800.0
2014-03-11 11:40:00,9.73,9.74,9.7,9.71,243700.0,6.2839,6.2904,6.2645,6.271,243700.0
2014-03-11 11:50:00,9.71,9.72,9.71,9.71,43500.0,6.271,6.2775,6.271,6.271,43500.0
2014-03-11 12:00:00,9.71,9.72,9.69,9.69,84700.0,6.271,6.2775,6.2581,6.2581,84700.0
2014-03-11 12:10:00,9.69,9.7,9.66,9.67,156300.0,6.2581,6.2645,6.2387,6.2452,156300.0
2014-03-11 12:20:00,9.67,9.7,9.67,9.69,83900.0,6.2452,6.2645,6.2452,6.2581,83900.0
2014-03-11 12:30:00,9.7,9.71,9.69,9.71,29600.0,6.2645,6.271,6.2581,6.271,29600.0
2014-03-11 12:40:00,9.71,9.74,9.7,9.74,107200.0,6.271,6.2904,6.2645,6.2904,107200.0
2014-03-11 12:50:00,9.74,9.75,9.71,9.71,208700.0,6.2904,6.2968,6.271,6.271,208700.0
2014-03-11 13:00:00,9.72,9.72,9.7,9.71,78500.0,6.2775,6.2775,6.2645,6.271,78500.0
2014-03-11 13:10:00,9.72,9.73,9.71,9.72,46300.0,6.2775,6.2839,6.271,6.2775,46300.0
2014-03-11 13:20:00,9.72,9.73,9.7,9.7,134900.0,6.2775,6.2839,6.2645,6.2645,134900.0
2014-03-11 13:30:00,9.71,9.72,9.7,9.71,105600.0,6.271,6.2775,6.2645,6.271,105600.0
2014-03-11 13:40:00,9.72,9.73,9.71,9.72,64400.0,6.2775,6.2839,6.271,6.2775,64400.0
2014-03-11 13:50:00,9.72,9.74,9.72,9.74,38700.0,6.2775,6.2904,6.2775,6.2904,38700.0
2014-03-11 14:00:00,9.74,9.74,9.71,9.71,182600.0,6.2904,6.2904,6.271,6.271,182600.0
2014-03-11 14:10:00,9.71,9.73,9.71,9.71,100900.0,6.271,6.2839,6.271,6.271,100900.0
2014-03-11 14:20:00,9.71,9.72,9.71,9.71,26500.0,6.271,6.2775,6.271,6.271,26500.0
2014-03-11 14:30:00,9.71,9.71,9.7,9.71,60600.0,6.271,6.271,6.2645,6.271,60600.0
2014-03-11 14:40:00,9.7,9.72,9.7,9.71,86700.0,6.2645,6.2775,6.2645,6.271,86700.0
2014-03-11 14:50:00,9.71,9.72,9.71,9.71,43300.0,6.271,6.2775,6.271,6.271,43300.0
2014-03-11 15:00:00,9.71,9.71,9.68,9.68,183100.0,6.271,6.271,6.2516,6.2516,183100.0
2014-03-11 15:10:00,9.68,9.69,9.67,9.68,163600.0,6.2516,6.2581,6.2452,6.2516,163600.0
2014-03-11 15:20:00,9.68,9.71,9.68,9.71,324900.0,6.2516,6.271,6.2516,6.271,324900.0
2014-03-11 15:30:00,9.71,9.73,9.7,9.73,134800.0,6.271,6.2839,6.2645,6.2839,134800.0
2014-03-11 15:40:00,9.73,9.73,9.72,9.72,191300.0,6.2839,6.2839,6.2775,6.2775,191300.0
2014-03-11 15:50:00,9.73,9.73,9.71,9.71,446200.0,6.2839,6.2839,6.271,6.271,446200.0
2014-03-12 09:30:00,9.69,9.69,9.61,9.64,657000.0,6.2581,6.2581,6.2064,6.2258,657000.0
2014-03-12 09:40:00,9.65,9.66,9.58,9.62,583200.0,6.2323,6.2387,6.187,6.2129,583200.0
2014-03-12 09:50:00,9.61,9.63,9.61,9.62,359900.0,6.2064,6.2193,6.2064,6.2129,359900.0
2014-03-12 10:00:00,9.62,9.65,9.61,9.65,146200.0,6.2129,6.2323,6.2064,6.2323,146200.0
2014-03-12 10:10:00,9.65,9.65,9.62,9.63,221800.0,6.2323,6.2323,6.2129,6.2193,221800.0
2014-03-12 10:20:00,9.63,9.67,9.63,9.64,998500.0,6.2193,6.2452,6.2193,6.2258,998500.0
2014-03-12 10:30:00,9.63,9.66,9.63,9.63,280000.0,6.2193,6.2387,6.2193,6.2193,280000.0
2014-03-12 10:40:00,9.63,9.64,9.62,9.63,262000.0,6.2193,6.2258,6.2129,6.2193,262000.0
2014-03-12 10:50:00,9.62,9.67,9.62,9.67,88300.0,6.2129,6.2452,6.2129,6.2452,88300.0
2014-03-12 11:00:00,9.67,9.68,9.66,9.68,58700.0,6.2452,6.2516,6.2387,6.2516,58700.0
2014-03-12 11:10:00,9.68,9.68,9.65,9.66,125600.0,6.2516,6.2516,6.2323,6.2387,125600.0
2014-03-12 11:20:00,9.66,9.69,9.66,9.69,98900.0,6.2387,6.2581,6.2387,6.2581,98900.0
2014-03-12 11:30:00,9.69,9.69,9.66,9.66,92700.0,6.2581,6.2581,6.2387,6.2387,92700.0
2014-03-12 11:40:00,9.67,9.67,9.66,9.67,55500.0,6.2452,6.2452,6.2387,6.2452,55500.0
2014-03-12 11:50:00,9.66,9.67,9.65,9.65,85300.0,6.2387,6.2452,6.2323,6.2323,85300.0
2014-03-12 12:00:00,9.65,9.67,9.65,9.67,72200.0,6.2323,6.2452,6.2323,6.2452,72200.0
2014-03-12 12:10:00,9.67,9.67,9.64,9.65,95500.0,6.2452,6.2452,6.2258,6.2323,95500.0
2014-03-12 12:20:00,9.66,9.67,9.65,9.66,300200.0,6.2387,6.2452,6.2323,6.2387,300200.0
2014-03-12 12:30:00,9.66,9.66,9.64,9.65,34100.0,6.2387,6.2387,6.2258,6.2323,34100.0
2014-03-12 12:40:00,9.64,9.68,9.64,9.67,132400.0,6.2258,6.2516,6.2258,6.2452,132400.0
2014-03-12 12:50:00,9.67,9.68,9.66,9.68,128100.0,6.2452,6.2516,6.2387,6.2516,128100.0
2014-03-12 13:00:00,9.67,9.68,9.67,9.67,75400.0,6.2452,6.2516,6.2452,6.2452,75400.0
2014-03-12 13:10:00,9.67,9.67,9.65,9.65,58000.0,6.2452,6.2452,6.2323,6.2323,58000.0
2014-03-12 13:20:00,9.65,9.66,9.65,9.65,25500.0,6.2323,6.2387,6.2323,6.2323,25500.0
2014-03-12 13:30:00,9.65,9.67,9.65,9.67,268600.0,6.2323,6.2452,6.2323,6.2452,268600.0
2014-03-12 13:40:00,9.67,9.67,9.66,9.67,34000.0,6.2452,6.2452,6.2387,6.2452,34000.0
2014-03-12 13:50:00,9.66,9.67,9.65,9.65,64300.0,6.2387,6.2452,6.2323,6.2323,64300.0
2014-03-12 14:00:00,9.65,9.66,9.64,9.66,232600.0,6.2323,6.2387,6.2258,6.2387,232600.0
2014-03-12 14:10:00,9.65,9.66,9.64,9.66,138900.0,6.2323,6.2387,6.2258,6.2387,138900.0
2014-03-12 14:20:00,9.66,9.67,9.65,9.67,213000.0,6.2387,6.2452,6.2323,6.2452,213000.0
2014-03-12 14:30:00,9.67,9.67,9.65,9.66,173400.0,6.2452,6.2452,6.2323,6.2387,173400.0
2014-03-12 14:40:00,9.67,9.67,9.66,9.67,24500.0,6.2452,6.2452,6.2387,6.2452,24500.0
2014-03-12 14:50:00,9.66,9.68,9.66,9.68,249300.0,6.2387,6.2516,6.2387,6.2516,249300.0
2014-03-12 15:00:00,9.68,9.68,9.67,9.68,30000.0,6.2516,6.2516,6.2452,6.2516,30000.0
2014-03-12 15:10:00,9.67,9.68,9.67,9.67,106900.0,6.2452,6.2516,6.2452,6.2452,106900.0
2014-03-12 15:20:00,9.68,9.68,9.66,9.66,168500.0,6.2516,6.2516,6.2387,6.2387,168500.0
2014-03-12 15:30:00,9.66,9.67,9.65,9.67,315200.0,6.2387,6.2452,6.2323,6.2452,315200.0
2014-03-12 15:40:00,9.67,9.68,9.66,9.68,433500.0,6.2452,6.2516,6.2387,6.2516,433500.0
2014-03-12 15:50:00,9.68,9.69,9.68,9.69,762100.0,6.2516,6.2581,6.2516,6.2581,762100.0
2014-03-13 09:30:00,9.72,9.76,9.72,9.75,478100.0,6.2775,6.3033,6.2775,6.2968,478100.0
2014-03-13 09:40:00,9.75,9.76,9.74,9.74,134600.0,6.2968,6.3033,6.2904,6.2904,134600.0
2014-03-13 09:50:00,9.74,9.75,9.73,9.74,365800.0,6.2904,6.2968,6.2839,6.2904,365800.0
2014-03-13 10:00:00,9.73,9.74,9.72,9.72,94400.0,6.2839,6.2904,6.2775,6.2775,94400.0
2014-03-13 10:10:00,9.72,9.72,9.69,9.69,103100.0,6.2775,6.2775,6.2581,6.2581,103100.0
2014-03-13 10:20:00,9.69,9.7,9.66,9.7,339500.0,6.2581,6.2645,6.2387,6.2645,339500.0
2014-03-13 10:30:00,9.7,9.7,9.68,9.69,146500.0,6.2645,6.2645,6.2516,6.2581,146500.0
2014-03-13 10:40:00,9.68,9.68,9.63,9.63,128500.0,6.2516,6.2516,6.2193,6.2193,128500.0
2014-03-13 10:50:00,9.63,9.65,9.62,9.63,190700.0,6.2193,6.2323,6.2129,6.2193,190700.0
2014-03-13 11:00:00,9.63,9.65,9.63,9.64,84400.0,6.2193,6.2323,6.2193,6.2258,84400.0
2014-03-13 11:10:00,9.65,9.68,9.64,9.68,192400.0,6.2323,6.2516,6.2258,6.2516,192400.0
2014-03-13 11:20:00,9.68,9.68,9.64,9.64,192100.0,6.2516,6.2516,6.2258,6.2258,192100.0
2014-03-13 11:30:00,9.64,9.67,9.64,9.67,143100.0,6.2258,6.2452,6.2258,6.2452,143100.0
2014-03-13 11:40:00,9.67,9.68,9.65,9.66,617900.0,6.2452,6.2516,6.2323,6.2387,617900.0
2014-03-13 11:50:00,9.65,9.66,9.64,9.64,76400.0,6.2323,6.2387,6.2258,6.2258,76400.0
2014-03-13 12:00:00,9.64,9.65,9.62,9.63,61100.0,6.2258,6.2323,6.2129,6.2193,61100.0
2014-03-13 12:10:00,9.63,9.63,9.62,9.63,127300.0,6.2193,6.2193,6.2129,6.2193,127300.0
2014-03-13 12:20:00,9.63,9.64,9.62,9.63,116500.0,6.2193,6.2258,6.2129,6.2193,116500.0
2014-03-13 12:30:00,9.63,9.63,9.61,9.62,71300.0,6.2193,6.2193,6.2064,6.2129,71300.0
2014-03-13 12:40:00,9.61,9.62,9.61,9.62,116400.0,6.2064,6.2129,6.2064,6.2129,116400.0
2014-03-13 12:50:00,9.62,9.62,9.61,9.61,142500.0,6.2129,6.2129,6.2064,6.2064,142500.0
2014-03-13 13:00:00,9.61,9.62,9.56,9.58,611400.0,6.2064,6.2129,6.1741,6.187,611400.0
2014-03-13 13:10:00,9.58,9.62,9.58,9.62,396100.0,6.187,6.2129,6.187,6.2129,396100.0
2014-03-13 13:20:00,9.62,9.63,9.61,9.63,164100.0,6.2129,6.2193,6.2064,6.2193,164100.0
2014-03-13 13:30:00,9.63,9.63,9.6,9.6,146000.0,6.2193,6.2193,6.2,6.2,146000.0
2014-03-13 13:40:00,9.61,9.63,9.6,9.63,102000.0,6.2064,6.2193,6.2,6.2193,102000.0
2014-03-13 13:50:00,9.63,9.63,9.61,9.63,145400.0,6.2193,6.2193,6.2064,6.2193,145400.0
2014-03-13 14:00:00,9.63,9.64,9.61,9.62,149200.0,6.2193,6.2258,6.2064,6.2129,149200.0
2014-03-13 14:10:00,9.62,9.62,9.6,9.61,81400.0,6.2129,6.2129,6.2,6.2064,81400.0
2014-03-13 14:20:00,9.6,9.61,9.58,9.6,202300.0,6.2,6.2064,6.187,6.2,202300.0
2014-03-13 14:30:00,9.61,9.63,9.6,9.62,212800.0,6.2064,6.2193,6.2,6.2129,212800.0
2014-03-13 14:40:00,9.61,9.62,9.59,9.6,165500.0,6.2064,6.2129,6.1935,6.2,165500.0
2014-03-13 14:50:00,9.6,9.6,9.58,9.6,165200.0,6.2,6.2,6.187,6.2,165200.0
2014-03-13 15:00:00,9.6,9.61,9.58,9.59,166700.0,6.2,6.2064,6.187,6.1935,166700.0
2014-03-13 15:10:00,9.58,9.59,9.57,9.57,79700.0,6.187,6.1935,6.1806,6.1806,79700.0
2014-03-13 15:20:00,9.58,9.6,9.57,9.6,249400.0,6.187,6.2,6.1806,6.2,249400.0
2014-03-13 15:30:00,9.6,9.63,9.59,9.62,267500.0,6.2,6.2193,6.1935,6.2129,267500.0
2014-03-13 15:40:00,9.63,9.64,9.62,9.64,133700.0,6.2193,6.2258,6.2129,6.2258,133700.0
2014-03-13 15:50:00,9.63,9.64,9.61,9.62,510100.0,6.2193,6.2258,6.2064,6.2129,510100.0
2014-03-14 09:30:00,9.55,9.6,9.54,9.58,375000.0,6.1999,6.2324,6.1934,6.2194,375000.0
2014-03-14 09:40:00,9.57,9.61,9.57,9.6,453800.0,6.2129,6.2389,6.2129,6.2324,453800.0
2014-03-14 09:50:00,9.6,9.65,9.59,9.64,391600.0,6.2324,6.2648,6.2259,6.2583,391600.0
2014-03-14 10:00:00,9.64,9.69,9.63,9.69,214200.0,6.2583,6.2908,6.2518,6.2908,214200.0
2014-03-14 10:10:00,9.69,9.69,9.63,9.65,433800.0,6.2908,6.2908,6.2518,6.2648,433800.0
2014-03-14 10:20:00,9.66,9.66,9.62,9.64,320900.0,6.2713,6.2713,6.2453,6.2583,320900.0
2014-03-14 10:30:00,9.64,9.66,9.63,9.64,78700.0,6.2583,6.2713,6.2518,6.2583,78700.0
2014-03-14 10:40:00,9.64,9.64,9.6,9.62,544800.0,6.2583,6.2583,6.2324,6.2453,544800.0
2014-03-14 10:50:00,9.62,9.62,9.58,9.58,79200.0,6.2453,6.2453,6.2194,6.2194,79200.0
2014-03-14 11:00:00,9.58,9.59,9.57,9.58,154900.0,6.2194,6.2259,6.2129,6.2194,154900.0
2014-03-14 11:10:00,9.58,9.58,9.56,9.57,39900.0,6.2194,6.2194,6.2064,6.2129,39900.0
2014-03-14 11:20:00,9.57,9.58,9.54,9.57,105800.0,6.2129,6.2194,6.1934,6.2129,105800.0
2014-03-14 11:30:00,9.57,9.57,9.55,9.57,138700.0,6.2129,6.2129,6.1999,6.2129,138700.0
2014-03-14 11:40:00,9.57,9.63,9.57,9.62,92800.0,6.2129,6.2518,6.2129,6.2453,92800.0
2014-03-14 11:50:00,9.62,9.64,9.6,9.61,523300.0,6.2453,6.2583,6.2324,6.2389,523300.0
2014-03-14 12:00:00,9.62,9.62,9.59,9.59,225700.0,6.2453,6.2453,6.2259,6.2259,225700.0
2014-03-14 12:10:00,9.6,9.61,9.59,9.6,97700.0,6.2324,6.2389,6.2259,6.2324,97700.0
2014-03-14 12:20:00,9.6,9.61,9.58,9.59,312500.0,6.2324,6.2389,6.2194,6.2259,312500.0
2014-03-14 12:30:00,9.59,9.62,9.58,9.61,163300.0,6.2259,6.2453,6.2194,6.2389,163300.0
2014-03-14 12:40:00,9.61,9.62,9.6,9.62,90900.0,6.2389,6.2453,6.2324,6.2453,90900.0
2014-03-14 12:50:00,9.61,9.62,9.61,9.62,21600.0,6.2389,6.2453,6.2389,6.2453,21600.0
2014-03-14 13:00:00,9.62,9.62,9.6,9.61,66900.0,6.2453,6.2453,6.2324,6.2389,66900.0
2014-03-14 13:10:00,9.61,9.61,9.6,9.61,26300.0,6.2389,6.2389,6.2324,6.2389,26300.0
2014-03-14 13:20:00,9.61,9.62,9.6,9.62,46000.0,6.2389,6.2453,6.2324,6.2453,46000.0
2014-03-14 13:30:00,9.62,9.62,9.6,9.61,74200.0,6.2453,6.2453,6.2324,6.2389,74200.0
2014-03-14 13:40:00,9.61,9.61,9.59,9.59,381300.0,6.2389,6.2389,6.2259,6.2259,381300.0
2014-03-14 13:50:00,9.6,9.63,9.6,9.63,342800.0,6.2324,6.2518,6.2324,6.2518,342800.0
2014-03-14 14:00:00,9.62,9.63,9.61,9.62,66100.0,6.2453,6.2518,6.2389,6.2453,66100.0
2014-03-14 14:10:00,9.62,9.63,9.6,9.63,204400.0,6.2453,6.2518,6.2324,6.2518,204400.0
2014-03-14 14:20:00,9.63,9.63,9.62,9.63,80300.0,6.2518,6.2518,6.2453,6.2518,80300.0
2014-03-14 14:30:00,9.63,9.63,9.61,9.62,50400.0,6.2518,6.2518,6.2389,6.2453,50400.0
2014-03-14 14:40:00,9.62,9.62,9.6,9.62,273700.0,6.2453,6.2453,6.2324,6.2453,273700.0
2014-03-14 14:50:00,9.62,9.62,9.6,9.6,77500.0,6.2453,6.2453,6.2324,6.2324,77500.0
2014-03-14 15:00:00,9.6,9.61,9.6,9.61,121100.0,6.2324,6.2389,6.2324,6.2389,121100.0
2014-03-14 15:10:00,9.61,9.61,9.6,9.61,29700.0,6.2389,6.2389,6.2324,6.2389,29700.0
2014-03-14 15:20:00,9.61,9.61,9.59,9.6,165000.0,6.2389,6.2389,6.2259,6.2324,165000.0
2014-03-14 15:30:00,9.6,9.61,9.58,9.59,294800.0,6.2324,6.2389,6.2194,6.2259,294800.0
2014-03-14 15:40:00,9.59,9.6,9.57,9.57,293100.0,6.2259,6.2324,6.2129,6.2129,293100.0
2014-03-14 15:50:00,9.57,9.59,9.56,9.58,658400.0,6.2129,6.2259,6.2064,6.2194,658400.0
2014-03-17 09:30:00,9.66,9.71,9.64,9.67,324000.0,6.2713,6.3038,6.2583,6.2778,324000.0
2014-03-17 09:40:00,9.68,9.71,9.66,9.7,503400.0,6.2843,6.3038,6.2713,6.2973,503400.0
2014-03-17 09:50:00,9.7,9.7,9.66,9.68,179800.0,6.2973,6.2973,6.2713,6.2843,179800.0
2014-03-17 10:00:00,9.67,9.71,9.67,9.68,167200.0,6.2778,6.3038,6.2778,6.2843,167200.0
2014-03-17 10:10:00,9.68,9.69,9.66,9.68,101200.0,6.2843,6.2908,6.2713,6.2843,101200.0
2014-03-17 10:20:00,9.67,9.68,9.64,9.64,269500.0,6.2778,6.2843,6.2583,6.2583,269500.0
2014-03-17 10:30:00,9.65,9.67,9.64,9.66,133900.0,6.2648,6.2778,6.2583,6.2713,133900.0
2014-03-17 10:40:00,9.66,9.67,9.64,9.64,173500.0,6.2713,6.2778,6.2583,6.2583,173500.0
2014-03-17 10:50:00,9.64,9.67,9.64,9.64,195900.0,6.2583,6.2778,6.2583,6.2583,195900.0
2014-03-17 11:00:00,9.64,9.66,9.64,9.66,73700.0,6.2583,6.2713,6.2583,6.2713,73700.0
2014-03-17 11:10:00,9.65,9.66,9.64,9.66,107100.0,6.2648,6.2713,6.2583,6.2713,107100.0
2014-03-17 11:20:00,9.66,9.66,9.62,9.63,131500.0,6.2713,6.2713,6.2453,6.2518,131500.0
2014-03-17 11:30:00,9.63,9.64,9.62,9.62,55000.0,6.2518,6.2583,6.2453,6.2453,55000.0
2014-03-17 11:40:00,9.62,9.64,9.61,9.63,157500.0,6.2453,6.2583,6.2389,6.2518,157500.0
2014-03-17 11:50:00,9.64,9.64,9.63,9.63,26500.0,6.2583,6.2583,6.2518,6.2518,26500.0
2014-03-17 12:00:00,9.64,9.65,9.63,9.64,113300.0,6.2583,6.2648,6.2518,6.2583,113300.0
2014-03-17 12:10:00,9.64,9.66,9.63,9.66,119700.0,6.2583,6.2713,6.2518,6.2713,119700.0
2014-03-17 12:20:00,9.65,9.66,9.64,9.64,55800.0,6.2648,6.2713,6.2583,6.2583,55800.0
2014-03-17 12:30:00,9.64,9.65,9.63,9.63,59300.0,6.2583,6.2648,6.2518,6.2518,59300.0
2014-03-17 12:40:00,9.63,9.64,9.62,9.63,68300.0,6.2518,6.2583,6.2453,6.2518,68300.0
2014-03-17 12:50:00,9.62,9.64,9.62,9.63,72900.0,6.2453,6.2583,6.2453,6.2518,72900.0
2014-03-17 13:00:00,9.63,9.64,9.63,9.63,26600.0,6.2518,6.2583,6.2518,6.2518,26600.0
2014-03-17 13:10:00,9.64,9.64,9.62,9.64,143000.0,6.2583,6.2583,6.2453,6.2583,143000.0
2014-03-17 13:20:00,9.63,9.64,9.63,9.63,32800.0,6.2518,6.2583,6.2518,6.2518,32800.0
2014-03-17 13:30:00,9.63,9.64,9.63,9.63,44600.0,6.2518,6.2583,6.2518,6.2518,44600.0
2014-03-17 13:40:00,9.64,9.64,9.63,9.63,43100.0,6.2583,6.2583,6.2518,6.2518,43100.0
2014-03-17 13:50:00,9.64,9.64,9.63,9.64,41000.0,6.2583,6.2583,6.2518,6.2583,41000.0
2014-03-17 14:00:00,9.64,9.64,9.63,9.63,38700.0,6.2583,6.2583,6.2518,6.2518,38700.0
2014-03-17 14:10:00,9.63,9.64,9.63,9.63,71000.0,6.2518,6.2583,6.2518,6.2518,71000.0
2014-03-17 14:20:00,9.63,9.67,9.63,9.67,269500.0,6.2518,6.2778,6.2518,6.2778,269500.0
2014-03-17 14:30:00,9.67,9.67,9.64,9.64,237100.0,6.2778,6.2778,6.2583,6.2583,237100.0
2014-03-17 14:40:00,9.64,9.66,9.63,9.66,205400.0,6.2583,6.2713,6.2518,6.2713,205400.0
2014-03-17 14:50:00,9.66,9.67,9.65,9.67,81800.0,6.2713,6.2778,6.2648,6.2778,81800.0
2014-03-17 15:00:00,9.67,9.68,9.66,9.68,84100.0,6.2778,6.2843,6.2713,6.2843,84100.0
2014-03-17 15:10:00,9.68,9.69,9.67,9.69,92100.0,6.2843,6.2908,6.2778,6.2908,92100.0
2014-03-17 15:20:00,9.69,9.69,9.68,9.69,85200.0,6.2908,6.2908,6.2843,6.2908,85200.0
2014-03-17 15:30:00,9.69,9.69,9.66,9.66,270400.0,6.2908,6.2908,6.2713,6.2713,270400.0
2014-03-17 15:40:00,9.67,9.67,9.64,9.64,265900.0,6.2778,6.2778,6.2583,6.2583,265900.0
2014-03-17 15:50:00,9.64,9.66,9.64,9.64,1036700.0,6.2583,6.2713,6.2583,6.2583,1036700.0
2014-03-18 09:30:00,9.68,9.73,9.65,9.72,429800.0,6.2843,6.3168,6.2648,6.3103,429800.0
2014-03-18 09:40:00,9.72,9.72,9.69,9.71,182700.0,6.3103,6.3103,6.2908,6.3038,182700.0
2014-03-18 09:50:00,9.72,9.74,9.7,9.71,247800.0,6.3103,6.3232,6.2973,6.3038,247800.0
2014-03-18 10:00:00,9.72,9.75,9.69,9.72,393600.0,6.3103,6.3297,6.2908,6.3103,393600.0
2014-03-18 10:10:00,9.72,9.74,9.71,9.74,246700.0,6.3103,6.3232,6.3038,6.3232,246700.0
2014-03-18 10:20:00,9.74,9.74,9.73,9.74,20100.0,6.3232,6.3232,6.3168,6.3232,20100.0
2014-03-18 10:30:00,9.74,9.75,9.73,9.75,27000.0,6.3232,6.3297,6.3168,6.3297,27000.0
2014-03-18 10:40:00,9.75,9.75,9.72,9.72,131900.0,6.3297,6.3297,6.3103,6.3103,131900.0
2014-03-18 10:50:00,9.72,9.73,9.7,9.7,68600.0,6.3103,6.3168,6.2973,6.2973,68600.0
2014-03-18 11:00:00,9.71,9.72,9.7,9.71,88200.0,6.3038,6.3103,6.2973,6.3038,88200.0
2014-03-18 11:10:00,9.71,9.73,9.7,9.73,140900.0,6.3038,6.3168,6.2973,6.3168,140900.0
2014-03-18 11:20:00,9.72,9.73,9.72,9.72,47600.0,6.3103,6.3168,6.3103,6.3103,47600.0
2014-03-18 11:30:00,9.73,9.74,9.72,9.74,230100.0,6.3168,6.3232,6.3103,6.3232,230100.0
2014-03-18 11:40:00,9.74,9.74,9.72,9.74,128200.0,6.3232,6.3232,6.3103,6.3232,128200.0
2014-03-18 11:50:00,9.74,9.76,9.73,9.76,108900.0,6.3232,6.3362,6.3168,6.3362,108900.0
2014-03-18 12:00:00,9.76,9.77,9.75,9.77,116700.0,6.3362,6.3427,6.3297,6.3427,116700.0
2014-03-18 12:10:00,9.77,9.78,9.76,9.76,339200.0,6.3427,6.3492,6.3362,6.3362,339200.0
2014-03-18 12:20:00,9.77,9.77,9.76,9.76,135000.0,6.3427,6.3427,6.3362,6.3362,135000.0
2014-03-18 12:30:00,9.77,9.77,9.75,9.75,177400.0,6.3427,6.3427,6.3297,6.3297,177400.0
2014-03-18 12:40:00,9.76,9.76,9.74,9.75,107400.0,6.3362,6.3362,6.3232,6.3297,107400.0
2014-03-18 12:50:00,9.75,9.76,9.74,9.75,80300.0,6.3297,6.3362,6.3232,6.3297,80300.0
2014-03-18 13:00:00,9.76,9.76,9.75,9.76,51400.0,6.3362,6.3362,6.3297,6.3362,51400.0
2014-03-18 13:10:00,9.76,9.76,9.75,9.76,40500.0,6.3362,6.3362,6.3297,6.3362,40500.0
2014-03-18 13:20:00,9.75,9.76,9.75,9.76,35700.0,6.3297,6.3362,6.3297,6.3362,35700.0
2014-03-18 13:30:00,9.76,9.76,9.75,9.76,50600.0,6.3362,6.3362,6.3297,6.3362,50600.0
2014-03-18 13:40:00,9.76,9.77,9.75,9.77,78200.0,6.3362,6.3427,6.3297,6.3427,78200.0
2014-03-18 13:50:00,9.77,9.77,9.76,9.77,39300.0,6.3427,6.3427,6.3362,6.3427,39300.0
2014-03-18 14:00:00,9.77,9.77,9.76,9.76,44400.0,6.3427,6.3427,6.3362,6.3362,44400.0
2014-03-18 14:10:00,9.76,9.77,9.74,9.75,160800.0,6.3362,6.3427,6.3232,6.3297,160800.0
2014-03-18 14:20:00,9.75,9.75,9.74,9.75,30100.0,6.3297,6.3297,6.3232,6.3297,30100.0
2014-03-18 14:30:00,9.75,9.75,9.74,9.75,96900.0,6.3297,6.3297,6.3232,6.3297,96900.0
2014-03-18 14:40:00,9.75,9.77,9.74,9.77,220700.0,6.3297,6.3427,6.3232,6.3427,220700.0
2014-03-18 14:50:00,9.77,9.78,9.76,9.77,171800.0,6.3427,6.3492,6.3362,6.3427,171800.0
2014-03-18 15:00:00,9.77,9.77,9.76,9.77,46700.0,6.3427,6.3427,6.3362,6.3427,46700.0
2014-03-18 15:10:00,9.77,9.77,9.75,9.75,90200.0,6.3427,6.3427,6.3297,6.3297,90200.0
2014-03-18 15:20:00,9.75,9.76,9.73,9.73,109900.0,6.3297,6.3362,6.3168,6.3168,109900.0
2014-03-18 15:30:00,9.73,9.74,9.72,9.74,182200.0,6.3168,6.3232,6.3103,6.3232,182200.0
2014-03-18 15:40:00,9.74,9.74,9.73,9.73,86400.0,6.3232,6.3232,6.3168,6.3168,86400.0
2014-03-18 15:50:00,9.74,9.75,9.73,9.75,373900.0,6.3232,6.3297,6.3168,6.3297,373900.0
2014-03-19 09:30:00,9.71,9.75,9.68,9.69,520700.0,6.3038,6.3297,6.2843,6.2908,520700.0
2014-03-19 09:40:00,9.69,9.7,9.68,9.68,78000.0,6.2908,6.2973,6.2843,6.2843,78000.0
2014-03-19 09:50:00,9.68,9.7,9.68,9.69,266700.0,6.2843,6.2973,6.2843,6.2908,266700.0
2014-03-19 10:00:00,9.68,9.69,9.67,9.68,87000.0,6.2843,6.2908,6.2778,6.2843,87000.0
2014-03-19 10:10:00,9.68,9.69,9.68,9.69,63700.0,6.2843,6.2908,6.2843,6.2908,63700.0
2014-03-19 10:20:00,9.68,9.7,9.68,9.7,186100.0,6.2843,6.2973,6.2843,6.2973,186100.0
2014-03-19 10:30:00,9.7,9.72,9.69,9.72,70200.0,6.2973,6.3103,6.2908,6.3103,70200.0
2014-03-19 10:40:00,9.72,9.73,9.71,9.71,105800.0,6.3103,6.3168,6.3038,6.3038,105800.0
2014-03-19 10:50:00,9.71,9.74,9.71,9.74,220500.0,6.3038,6.3232,6.3038,6.3232,220500.0
2014-03-19 11:00:00,9.73,9.74,9.72,9.72,110300.0,6.3168,6.3232,6.3103,6.3103,110300.0
2014-03-19 11:10:00,9.72,9.76,9.72,9.76,166800.0,6.3103,6.3362,6.3103,6.3362,166800.0
2014-03-19 11:20:00,9.76,9.77,9.75,9.77,263900.0,6.3362,6.3427,6.3297,6.3427,263900.0
2014-03-19 11:30:00,9.77,9.78,9.76,9.77,139600.0,6.3427,6.3492,6.3362,6.3427,139600.0
2014-03-19 11:40:00,9.76,9.78,9.76,9.78,112900.0,6.3362,6.3492,6.3362,6.3492,112900.0
2014-03-19 11:50:00,9.78,9.78,9.77,9.78,18500.0,6.3492,6.3492,6.3427,6.3492,18500.0
2014-03-19 12:00:00,9.78,9.79,9.77,9.78,77200.0,6.3492,6.3557,6.3427,6.3492,77200.0
2014-03-19 12:10:00,9.79,9.79,9.76,9.76,136000.0,6.3557,6.3557,6.3362,6.3362,136000.0
2014-03-19 12:20:00,9.76,9.77,9.74,9.75,64600.0,6.3362,6.3427,6.3232,6.3297,64600.0
2014-03-19 12:30:00,9.75,9.75,9.74,9.75,28200.0,6.3297,6.3297,6.3232,6.3297,28200.0
2014-03-19 12:40:00,9.75,9.75,9.73,9.73,97600.0,6.3297,6.3297,6.3168,6.3168,97600.0
2014-03-19 12:50:00,9.74,9.74,9.71,9.71,111300.0,6.3232,6.3232,6.3038,6.3038,111300.0
2014-03-19 13:00:00,9.72,9.72,9.71,9.71,16700.0,6.3103,6.3103,6.3038,6.3038,16700.0
2014-03-19 13:10:00,9.72,9.73,9.71,9.71,109600.0,6.3103,6.3168,6.3038,6.3038,109600.0
2014-03-19 13:20:00,9.71,9.71,9.69,9.7,394600.0,6.3038,6.3038,6.2908,6.2973,394600.0
2014-03-19 13:30:00,9.7,9.7,9.69,9.69,28500.0,6.2973,6.2973,6.2908,6.2908,28500.0
2014-03-19 13:40:00,9.7,9.71,9.69,9.7,143700.0,6.2973,6.3038,6.2908,6.2973,143700.0
2014-03-19 13:50:00,9.71,9.72,9.7,9.71,43100.0,6.3038,6.3103,6.2973,6.3038,43100.0
2014-03-19 14:00:00,9.72,9.73,9.68,9.71,408600.0,6.3103,6.3168,6.2843,6.3038,408600.0
2014-03-19 14:10:00,9.71,9.83,9.71,9.83,318900.0,6.3038,6.3817,6.3038,6.3817,318900.0
2014-03-19 14:20:00,9.83,9.86,9.82,9.83,363800.0,6.3817,6.4012,6.3752,6.3817,363800.0
2014-03-19 14:30:00,9.83,9.83,9.81,9.81,236200.0,6.3817,6.3817,6.3687,6.3687,236200.0
2014-03-19 14:40:00,9.82,9.85,9.81,9.82,247800.0,6.3752,6.3947,6.3687,6.3752,247800.0
2014-03-19 14:50:00,9.83,9.84,9.8,9.83,590000.0,6.3817,6.3882,6.3622,6.3817,590000.0
2014-03-19 15:00:00,9.83,9.83,9.73,9.73,311100.0,6.3817,6.3817,6.3168,6.3168,311100.0
2014-03-19 15:10:00,9.73,9.76,9.71,9.76,320100.0,6.3168,6.3362,6.3038,6.3362,320100.0
2014-03-19 15:20:00,9.76,9.78,9.76,9.78,150400.0,6.3362,6.3492,6.3362,6.3492,150400.0
2014-03-19 15:30:00,9.77,9.81,9.77,9.79,107900.0,6.3427,6.3687,6.3427,6.3557,107900.0
2014-03-19 15:40:00,9.79,9.83,9.79,9.81,186400.0,6.3557,6.3817,6.3557,6.3687,186400.0
2014-03-19 15:50:00,9.81,9.82,9.79,9.8,389600.0,6.3687,6.3752,6.3557,6.3622,389600.0
2014-03-20 09:30:00,9.73,9.92,9.73,9.91,698000.0,6.3168,6.4401,6.3168,6.4336,698000.0
2014-03-20 09:40:00,9.9,9.91,9.86,9.89,240600.0,6.4271,6.4336,6.4012,6.4206,240600.0
2014-03-20 09:50:00,9.89,9.91,9.88,9.9,163100.0,6.4206,6.4336,6.4141,6.4271,163100.0
2014-03-20 10:00:00,9.9,9.95,9.88,9.95,581800.0,6.4271,6.4596,6.4141,6.4596,581800.0
2014-03-20 10:10:00,9.95,9.98,9.94,9.97,234900.0,6.4596,6.4791,6.4531,6.4726,234900.0
2014-03-20 10:20:00,9.97,9.99,9.96,9.99,376300.0,6.4726,6.4855,6.4661,6.4855,376300.0
2014-03-20 10:30:00,9.99,10.0,9.96,9.96,359200.0,6.4855,6.492,6.4661,6.4661,359200.0
2014-03-20 10:40:00,9.96,9.98,9.94,9.96,489600.0,6.4661,6.4791,6.4531,6.4661,489600.0
2014-03-20 10:50:00,9.95,9.96,9.94,9.95,168400.0,6.4596,6.4661,6.4531,6.4596,168400.0
2014-03-20 11:00:00,9.95,9.95,9.9,9.92,251600.0,6.4596,6.4596,6.4271,6.4401,251600.0
2014-03-20 11:10:00,9.92,9.93,9.92,9.93,116800.0,6.4401,6.4466,6.4401,6.4466,116800.0
2014-03-20 11:20:00,9.93,9.95,9.92,9.95,169800.0,6.4466,6.4596,6.4401,6.4596,169800.0
2014-03-20 11:30:00,9.95,9.96,9.93,9.94,382300.0,6.4596,6.4661,6.4466,6.4531,382300.0
2014-03-20 11:40:00,9.93,9.94,9.91,9.93,186800.0,6.4466,6.4531,6.4336,6.4466,186800.0
2014-03-20 11:50:00,9.93,9.93,9.91,9.92,112800.0,6.4466,6.4466,6.4336,6.4401,112800.0
2014-03-20 12:00:00,9.92,9.94,9.91,9.94,141700.0,6.4401,6.4531,6.4336,6.4531,141700.0
2014-03-20 12:10:00,9.94,9.98,9.93,9.97,170800.0,6.4531,6.4791,6.4466,6.4726,170800.0
2014-03-20 12:20:00,9.98,9.99,9.97,9.99,160100.0,6.4791,6.4855,6.4726,6.4855,160100.0
2014-03-20 12:30:00,9.99,9.99,9.98,9.99,191200.0,6.4855,6.4855,6.4791,6.4855,191200.0
2014-03-20 12:40:00,9.99,10.0,9.98,10.0,273300.0,6.4855,6.492,6.4791,6.492,273300.0
2014-03-20 12:50:00,10.0,10.0,9.99,10.0,126400.0,6.492,6.492,6.4855,6.492,126400.0
2014-03-20 13:00:00,10.0,10.06,10.0,10.04,592700.0,6.492,6.531,6.492,6.518,592700.0
2014-03-20 13:10:00,10.03,10.04,10.02,10.02,273100.0,6.5115,6.518,6.505,6.505,273100.0
2014-03-20 13:20:00,10.02,10.03,10.01,10.01,257800.0,6.505,6.5115,6.4985,6.4985,257800.0
2014-03-20 13:30:00,10.02,10.04,10.0,10.04,224400.0,6.505,6.518,6.492,6.518,224400.0
2014-03-20 13:40:00,10.04,10.05,10.02,10.03,316900.0,6.518,6.5245,6.505,6.5115,316900.0
2014-03-20 13:50:00,10.04,10.06,10.03,10.06,200400.0,6.518,6.531,6.5115,6.531,200400.0
2014-03-20 14:00:00,10.06,10.06,10.05,10.06,221400.0,6.531,6.531,6.5245,6.531,221400.0
2014-03-20 14:10:00,10.06,10.08,10.05,10.05,344600.0,6.531,6.544,6.5245,6.5245,344600.0
2014-03-20 14:20:00,10.05,10.06,10.05,10.05,105900.0,6.5245,6.531,6.5245,6.5245,105900.0
2014-03-20 14:30:00,10.05,10.06,10.04,10.04,209500.0,6.5245,6.531,6.518,6.518,209500.0
2014-03-20 14:40:00,10.04,10.06,10.04,10.05,380200.0,6.518,6.531,6.518,6.5245,380200.0
2014-03-20 14:50:00,10.05,10.06,10.05,10.05,115100.0,6.5245,6.531,6.5245,6.5245,115100.0
2014-03-20 15:00:00,10.05,10.06,10.0,10.0,611300.0,6.5245,6.531,6.492,6.492,611300.0
2014-03-20 15:10:00,10.01,10.01,9.97,10.0,654800.0,6.4985,6.4985,6.4726,6.492,654800.0
2014-03-20 15:20:00,10.0,10.0,9.96,9.96,254000.0,6.492,6.492,6.4661,6.4661,254000.0
2014-03-20 15:30:00,9.96,10.0,9.96,10.0,176300.0,6.4661,6.492,6.4661,6.492,176300.0
2014-03-20 15:40:00,10.0,10.01,9.99,9.99,384400.0,6.492,6.4985,6.4855,6.4855,384400.0
2014-03-20 15:50:00,10.0,10.02,10.0,10.01,1483800.0,6.492,6.505,6.492,6.4985,1483800.0
2014-03-21 09:30:00,10.01,10.11,10.0,10.03,1314800.0,6.4985,6.5635,6.492,6.5115,1314800.0
2014-03-21 09:40:00,10.03,10.04,9.99,10.0,324300.0,6.5115,6.518,6.4855,6.492,324300.0
2014-03-21 09:50:00,10.0,10.04,10.0,10.03,307000.0,6.492,6.518,6.492,6.5115,307000.0
2014-03-21 10:00:00,10.03,10.04,10.01,10.03,481400.0,6.5115,6.518,6.4985,6.5115,481400.0
2014-03-21 10:10:00,10.03,10.08,10.02,10.04,1394800.0,6.5115,6.544,6.505,6.518,1394800.0
2014-03-21 10:20:00,10.04,10.06,10.03,10.06,193100.0,6.518,6.531,6.5115,6.531,193100.0
2014-03-21 10:30:00,10.06,10.08,10.05,10.08,259600.0,6.531,6.544,6.5245,6.544,259600.0
2014-03-21 10:40:00,10.08,10.1,10.08,10.1,174800.0,6.544,6.557,6.544,6.557,174800.0
2014-03-21 10:50:00,10.09,10.11,10.08,10.09,138800.0,6.5505,6.5635,6.544,6.5505,138800.0
2014-03-21 11:00:00,10.1,10.1,10.08,10.09,345100.0,6.557,6.557,6.544,6.5505,345100.0
2014-03-21 11:10:00,10.1,10.1,10.08,10.1,146600.0,6.557,6.557,6.544,6.557,146600.0
2014-03-21 11:20:00,10.1,10.1,10.08,10.09,368000.0,6.557,6.557,6.544,6.5505,368000.0
2014-03-21 11:30:00,10.08,10.1,10.05,10.07,557700.0,6.544,6.557,6.5245,6.5375,557700.0
2014-03-21 11:40:00,10.06,10.08,10.06,10.06,105900.0,6.531,6.544,6.531,6.531,105900.0
2014-03-21 11:50:00,10.07,10.07,10.06,10.07,171600.0,6.5375,6.5375,6.531,6.5375,171600.0
2014-03-21 12:00:00,10.07,10.07,10.06,10.07,59100.0,6.5375,6.5375,6.531,6.5375,59100.0
2014-03-21 12:10:00,10.07,10.08,10.04,10.05,303200.0,6.5375,6.544,6.518,6.5245,303200.0
2014-03-21 12:20:00,10.04,10.04,10.0,10.0,280400.0,6.518,6.518,6.492,6.492,280400.0
2014-03-21 12:30:00,10.0,10.02,9.99,10.0,198900.0,6.492,6.505,6.4855,6.492,198900.0
2014-03-21 12:40:00,10.01,10.02,10.0,10.02,150400.0,6.4985,6.505,6.492,6.505,150400.0
2014-03-21 12:50:00,10.02,10.02,9.99,10.0,126100.0,6.505,6.505,6.4855,6.492,126100.0
2014-03-21 13:00:00,10.0,10.0,9.98,9.99,87600.0,6.492,6.492,6.4791,6.4855,87600.0
2014-03-21 13:10:00,9.99,9.99,9.95,9.96,201600.0,6.4855,6.4855,6.4596,6.4661,201600.0
2014-03-21 13:20:00,9.96,9.97,9.91,9.92,421000.0,6.4661,6.4726,6.4336,6.4401,421000.0
2014-03-21 13:30:00,9.93,9.96,9.92,9.96,81900.0,6.4466,6.4661,6.4401,6.4661,81900.0
2014-03-21 13:40:00,9.96,9.97,9.93,9.93,153000.0,6.4661,6.4726,6.4466,6.4466,153000.0
2014-03-21 13:50:00,9.93,9.95,9.92,9.92,203500.0,6.4466,6.4596,6.4401,6.4401,203500.0
2014-03-21 14:00:00,9.92,9.93,9.91,9.93,123900.0,6.4401,6.4466,6.4336,6.4466,123900.0
2014-03-21 14:10:00,9.93,9.93,9.9,9.9,190100.0,6.4466,6.4466,6.4271,6.4271,190100.0
2014-03-21 14:20:00,9.9,9.91,9.88,9.88,95800.0,6.4271,6.4336,6.4141,6.4141,95800.0
2014-03-21 14:30:00,9.88,9.91,9.87,9.91,233500.0,6.4141,6.4336,6.4076,6.4336,233500.0
2014-03-21 14:40:00,9.91,9.91,9.87,9.88,1048600.0,6.4336,6.4336,6.4076,6.4141,1048600.0
2014-03-21 14:50:00,9.88,9.91,9.88,9.91,158600.0,6.4141,6.4336,6.4141,6.4336,158600.0
2014-03-21 15:00:00,9.91,9.91,9.88,9.91,206700.0,6.4336,6.4336,6.4141,6.4336,206700.0
2014-03-21 15:10:00,9.91,9.92,9.87,9.88,554300.0,6.4336,6.4401,6.4076,6.4141,554300.0
2014-03-21 15:20:00,9.88,9.89,9.87,9.89,124400.0,6.4141,6.4206,6.4076,6.4206,124400.0
2014-03-21 15:30:00,9.89,9.89,9.87,9.88,276400.0,6.4206,6.4206,6.4076,6.4141,276400.0
2014-03-21 15:40:00,9.88,9.88,9.86,9.88,267600.0,6.4141,6.4141,6.4012,6.4141,267600.0
2014-03-21 15:50:00,9.88,9.9,9.88,9.88,949900.0,6.4141,6.4271,6.4141,6.4141,949900.0
2014-03-24 09:30:00,9.94,9.97,9.9,9.97,559100.0,6.4531,6.4726,6.4271,6.4726,559100.0
2014-03-24 09:40:00,9.96,9.97,9.91,9.92,432300.0,6.4661,6.4726,6.4336,6.4401,432300.0
2014-03-24 09:50:00,9.92,9.97,9.91,9.94,120100.0,6.4401,6.4726,6.4336,6.4531,120100.0
2014-03-24 10:00:00,9.93,9.94,9.88,9.9,183300.0,6.4466,6.4531,6.4141,6.4271,183300.0
2014-03-24 10:10:00,9.9,9.9,9.85,9.87,219600.0,6.4271,6.4271,6.3947,6.4076,219600.0
2014-03-24 10:20:00,9.87,9.91,9.87,9.9,360000.0,6.4076,6.4336,6.4076,6.4271,360000.0
2014-03-24 10:30:00,9.9,9.9,9.87,9.89,123500.0,6.4271,6.4271,6.4076,6.4206,123500.0
2014-03-24 10:40:00,9.89,9.92,9.88,9.9,71300.0,6.4206,6.4401,6.4141,6.4271,71300.0
2014-03-24 10:50:00,9.91,9.93,9.9,9.91,186100.0,6.4336,6.4466,6.4271,6.4336,186100.0
2014-03-24 11:00:00,9.9,9.9,9.88,9.89,78100.0,6.4271,6.4271,6.4141,6.4206,78100.0
2014-03-24 11:10:00,9.88,9.89,9.86,9.88,194100.0,6.4141,6.4206,6.4012,6.4141,194100.0
2014-03-24 11:20:00,9.88,9.88,9.87,9.87,32800.0,6.4141,6.4141,6.4076,6.4076,32800.0
2014-03-24 11:30:00,9.88,9.88,9.86,9.88,187000.0,6.4141,6.4141,6.4012,6.4141,187000.0
2014-03-24 11:40:00,9.87,9.9,9.87,9.88,117700.0,6.4076,6.4271,6.4076,6.4141,117700.0
2014-03-24 11:50:00,9.88,9.89,9.87,9.87,49800.0,6.4141,6.4206,6.4076,6.4076,49800.0
2014-03-24 12:00:00,9.87,9.88,9.85,9.87,85900.0,6.4076,6.4141,6.3947,6.4076,85900.0
2014-03-24 12:10:00,9.87,9.87,9.85,9.86,94600.0,6.4076,6.4076,6.3947,6.4012,94600.0
2014-03-24 12:20:00,9.87,9.87,9.85,9.86,51800.0,6.4076,6.4076,6.3947,6.4012,51800.0
2014-03-24 12:30:00,9.86,9.86,9.84,9.86,194700.0,6.4012,6.4012,6.3882,6.4012,194700.0
2014-03-24 12:40:00,9.86,9.86,9.84,9.85,163100.0,6.4012,6.4012,6.3882,6.3947,163100.0
2014-03-24 12:50:00,9.85,9.86,9.84,9.85,159100.0,6.3947,6.4012,6.3882,6.3947,159100.0
2014-03-24 13:00:00,9.86,9.86,9.84,9.85,70600.0,6.4012,6.4012,6.3882,6.3947,70600.0
2014-03-24 13:10:00,9.85,9.85,9.82,9.83,374500.0,6.3947,6.3947,6.3752,6.3817,374500.0
2014-03-24 13:20:00,9.84,9.85,9.83,9.85,93000.0,6.3882,6.3947,6.3817,6.3947,93000.0
2014-03-24 13:30:00,9.85,9.88,9.85,9.88,103800.0,6.3947,6.4141,6.3947,6.4141,103800.0
2014-03-24 13:40:00,9.88,9.88,9.86,9.86,58900.0,6.4141,6.4141,6.4012,6.4012,58900.0
2014-03-24 13:50:00,9.87,9.87,9.86,9.87,12600.0,6.4076,6.4076,6.4012,6.4076,12600.0
2014-03-24 14:00:00,9.87,9.89,9.86,9.86,135200.0,6.4076,6.4206,6.4012,6.4012,135200.0
2014-03-24 14:10:00,9.86,9.88,9.84,9.85,219800.0,6.4012,6.4141,6.3882,6.3947,219800.0
2014-03-24 14:20:00,9.85,9.86,9.84,9.86,66700.0,6.3947,6.4012,6.3882,6.4012,66700.0
2014-03-24 14:30:00,9.86,9.86,9.84,9.85,44700.0,6.4012,6.4012,6.3882,6.3947,44700.0
2014-03-24 14:40:00,9.85,9.88,9.85,9.88,83300.0,6.3947,6.4141,6.3947,6.4141,83300.0
2014-03-24 14:50:00,9.87,9.88,9.86,9.88,116500.0,6.4076,6.4141,6.4012,6.4141,116500.0
2014-03-24 15:00:00,9.88,9.89,9.87,9.88,46000.0,6.4141,6.4206,6.4076,6.4141,46000.0
2014-03-24 15:10:00,9.88,9.88,9.87,9.87,127000.0,6.4141,6.4141,6.4076,6.4076,127000.0
2014-03-24 15:20:00,9.87,9.9,9.87,9.9,92900.0,6.4076,6.4271,6.4076,6.4271,92900.0
2014-03-24 15:30:00,9.9,9.92,9.9,9.91,133100.0,6.4271,6.4401,6.4271,6.4336,133100.0
2014-03-24 15:40:00,9.9,9.91,9.88,9.89,98000.0,6.4271,6.4336,6.4141,6.4206,98000.0
2014-03-24 15:50:00,9.89,9.91,9.88,9.9,869000.0,6.4206,6.4336,6.4141,6.4271,869000.0
2014-03-25 09:30:00,9.93,9.96,9.88,9.89,334500.0,6.4466,6.4661,6.4141,6.4206,334500.0
2014-03-25 09:40:00,9.88,9.96,9.87,9.92,589200.0,6.4141,6.4661,6.4076,6.4401,589200.0
2014-03-25 09:50:00,9.93,9.95,9.85,9.87,703000.0,6.4466,6.4596,6.3947,6.4076,703000.0
2014-03-25 10:00:00,9.88,9.92,9.87,9.92,253700.0,6.4141,6.4401,6.4076,6.4401,253700.0
2014-03-25 10:10:00,9.92,9.94,9.89,9.91,346300.0,6.4401,6.4531,6.4206,6.4336,346300.0
2014-03-25 10:20:00,9.9,9.91,9.89,9.9,99400.0,6.4271,6.4336,6.4206,6.4271,99400.0
2014-03-25 10:30:00,9.9,9.91,9.88,9.9,316200.0,6.4271,6.4336,6.4141,6.4271,316200.0
2014-03-25 10:40:00,9.9,9.91,9.89,9.89,103100.0,6.4271,6.4336,6.4206,6.4206,103100.0
2014-03-25 10:50:00,9.89,9.9,9.87,9.89,66600.0,6.4206,6.4271,6.4076,6.4206,66600.0
2014-03-25 11:00:00,9.88,9.89,9.87,9.88,246000.0,6.4141,6.4206,6.4076,6.4141,246000.0
2014-03-25 11:10:00,9.88,9.89,9.87,9.88,142500.0,6.4141,6.4206,6.4076,6.4141,142500.0
2014-03-25 11:20:00,9.88,9.89,9.87,9.88,76900.0,6.4141,6.4206,6.4076,6.4141,76900.0
2014-03-25 11:30:00,9.88,9.88,9.85,9.87,117800.0,6.4141,6.4141,6.3947,6.4076,117800.0
2014-03-25 11:40:00,9.87,9.88,9.86,9.88,72900.0,6.4076,6.4141,6.4012,6.4141,72900.0
2014-03-25 11:50:00,9.88,9.89,9.87,9.88,100000.0,6.4141,6.4206,6.4076,6.4141,100000.0
2014-03-25 12:00:00,9.88,9.88,9.87,9.88,99100.0,6.4141,6.4141,6.4076,6.4141,99100.0
2014-03-25 12:10:00,9.88,9.89,9.87,9.87,204300.0,6.4141,6.4206,6.4076,6.4076,204300.0
2014-03-25 12:20:00,9.87,9.87,9.84,9.85,148700.0,6.4076,6.4076,6.3882,6.3947,148700.0
2014-03-25 12:30:00,9.85,9.9,9.85,9.9,676300.0,6.3947,6.4271,6.3947,6.4271,676300.0
2014-03-25 12:40:00,9.9,9.91,9.89,9.89,57700.0,6.4271,6.4336,6.4206,6.4206,57700.0
2014-03-25 12:50:00,9.9,9.92,9.9,9.91,208700.0,6.4271,6.4401,6.4271,6.4336,208700.0
2014-03-25 13:00:00,9.91,9.92,9.9,9.91,102500.0,6.4336,6.4401,6.4271,6.4336,102500.0
2014-03-25 13:10:00,9.91,9.94,9.91,9.92,504000.0,6.4336,6.4531,6.4336,6.4401,504000.0
2014-03-25 13:20:00,9.92,9.94,9.92,9.94,116700.0,6.4401,6.4531,6.4401,6.4531,116700.0
2014-03-25 13:30:00,9.94,9.96,9.93,9.96,101600.0,6.4531,6.4661,6.4466,6.4661,101600.0
2014-03-25 13:40:00,9.96,9.96,9.95,9.95,53400.0,6.4661,6.4661,6.4596,6.4596,53400.0
2014-03-25 13:50:00,9.96,9.96,9.94,9.96,119200.0,6.4661,6.4661,6.4531,6.4661,119200.0
2014-03-25 14:00:00,9.96,9.97,9.95,9.96,146300.0,6.4661,6.4726,6.4596,6.4661,146300.0
2014-03-25 14:10:00,9.97,9.97,9.95,9.96,96900.0,6.4726,6.4726,6.4596,6.4661,96900.0
2014-03-25 14:20:00,9.96,9.96,9.94,9.94,87900.0,6.4661,6.4661,6.4531,6.4531,87900.0
2014-03-25 14:30:00,9.94,9.95,9.94,9.95,27600.0,6.4531,6.4596,6.4531,6.4596,27600.0
2014-03-25 14:40:00,9.95,9.96,9.94,9.96,88400.0,6.4596,6.4661,6.4531,6.4661,88400.0
2014-03-25 14:50:00,9.96,9.96,9.95,9.96,49400.0,6.4661,6.4661,6.4596,6.4661,49400.0
2014-03-25 15:00:00,9.96,9.96,9.95,9.96,32300.0,6.4661,6.4661,6.4596,6.4661,32300.0
2014-03-25 15:10:00,9.96,9.97,9.95,9.97,99600.0,6.4661,6.4726,6.4596,6.4726,99600.0
2014-03-25 15:20:00,9.97,9.97,9.95,9.95,121700.0,6.4726,6.4726,6.4596,6.4596,121700.0
2014-03-25 15:30:00,9.96,9.97,9.95,9.96,433200.0,6.4661,6.4726,6.4596,6.4661,433200.0
2014-03-25 15:40:00,9.96,9.98,9.96,9.97,170900.0,6.4661,6.4791,6.4661,6.4726,170900.0
2014-03-25 15:50:00,9.97,9.97,9.96,9.96,1032400.0,6.4726,6.4726,6.4661,6.4661,1032400.0
2014-03-26 09:30:00,10.02,10.06,10.01,10.04,484600.0,6.505,6.531,6.4985,6.518,484600.0
2014-03-26 09:40:00,10.04,10.05,9.94,9.96,490100.0,6.518,6.5245,6.4531,6.4661,490100.0
2014-03-26 09:50:00,9.96,10.01,9.95,10.0,285300.0,6.4661,6.4985,6.4596,6.492,285300.0
2014-03-26 10:00:00,9.99,10.01,9.98,10.01,507700.0,6.4855,6.4985,6.4791,6.4985,507700.0
2014-03-26 10:10:00,10.01,10.07,10.01,10.02,1777200.0,6.4985,6.5375,6.4985,6.505,1777200.0
2014-03-26 10:20:00,10.02,10.03,10.01,10.02,117200.0,6.505,6.5115,6.4985,6.505,117200.0
2014-03-26 10:30:00,10.03,10.03,10.0,10.03,150900.0,6.5115,6.5115,6.492,6.5115,150900.0
2014-03-26 10:40:00,10.03,10.03,10.01,10.02,261200.0,6.5115,6.5115,6.4985,6.505,261200.0
2014-03-26 10:50:00,10.02,10.02,10.01,10.02,129000.0,6.505,6.505,6.4985,6.505,129000.0
2014-03-26 11:00:00,10.02,10.03,10.01,10.03,256900.0,6.505,6.5115,6.4985,6.5115,256900.0
2014-03-26 11:10:00,10.03,10.04,10.02,10.04,66400.0,6.5115,6.518,6.505,6.518,66400.0
2014-03-26 11:20:00,10.04,10.04,10.02,10.03,169000.0,6.518,6.518,6.505,6.5115,169000.0
2014-03-26 11:30:00,10.03,10.03,10.02,10.03,59800.0,6.5115,6.5115,6.505,6.5115,59800.0
2014-03-26 11:40:00,10.03,10.03,9.98,9.99,290700.0,6.5115,6.5115,6.4791,6.4855,290700.0
2014-03-26 11:50:00,9.99,10.01,9.98,10.01,591400.0,6.4855,6.4985,6.4791,6.4985,591400.0
2014-03-26 12:00:00,10.01,10.01,9.98,9.99,96900.0,6.4985,6.4985,6.4791,6.4855,96900.0
2014-03-26 12:10:00,9.99,10.0,9.97,9.97,175600.0,6.4855,6.492,6.4726,6.4726,175600.0
2014-03-26 12:20:00,9.97,9.99,9.97,9.97,79300.0,6.4726,6.4855,6.4726,6.4726,79300.0
2014-03-26 12:30:00,9.97,10.0,9.97,9.99,156500.0,6.4726,6.492,6.4726,6.4855,156500.0
2014-03-26 12:40:00,9.99,9.99,9.98,9.98,41800.0,6.4855,6.4855,6.4791,6.4791,41800.0
2014-03-26 12:50:00,9.98,9.99,9.98,9.98,24300.0,6.4791,6.4855,6.4791,6.4791,24300.0
2014-03-26 13:00:00,9.98,9.99,9.96,9.96,105100.0,6.4791,6.4855,6.4661,6.4661,105100.0
2014-03-26 13:10:00,9.96,9.97,9.95,9.95,42000.0,6.4661,6.4726,6.4596,6.4596,42000.0
2014-03-26 13:20:00,9.95,9.98,9.94,9.96,424300.0,6.4596,6.4791,6.4531,6.4661,424300.0
2014-03-26 13:30:00,9.96,9.96,9.94,9.96,379800.0,6.4661,6.4661,6.4531,6.4661,379800.0
2014-03-26 13:40:00,9.96,9.96,9.92,9.94,222300.0,6.4661,6.4661,6.4401,6.4531,222300.0
2014-03-26 13:50:00,9.93,9.95,9.92,9.95,159700.0,6.4466,6.4596,6.4401,6.4596,159700.0
2014-03-26 14:00:00,9.95,10.0,9.95,9.98,324200.0,6.4596,6.492,6.4596,6.4791,324200.0
2014-03-26 14:10:00,9.98,9.99,9.95,9.96,173500.0,6.4791,6.4855,6.4596,6.4661,173500.0
2014-03-26 14:20:00,9.96,9.98,9.94,9.96,161100.0,6.4661,6.4791,6.4531,6.4661,161100.0
2014-03-26 14:30:00,9.96,9.96,9.93,9.93,135000.0,6.4661,6.4661,6.4466,6.4466,135000.0
2014-03-26 14:40:00,9.94,9.95,9.93,9.95,115400.0,6.4531,6.4596,6.4466,6.4596,115400.0
2014-03-26 14:50:00,9.95,9.96,9.94,9.96,120200.0,6.4596,6.4661,6.4531,6.4661,120200.0
2014-03-26 15:00:00,9.96,9.96,9.94,9.94,191700.0,6.4661,6.4661,6.4531,6.4531,191700.0
2014-03-26 15:10:00,9.94,9.95,9.93,9.93,142400.0,6.4531,6.4596,6.4466,6.4466,142400.0
2014-03-26 15:20:00,9.93,9.93,9.89,9.9,330600.0,6.4466,6.4466,6.4206,6.4271,330600.0
2014-03-26 15:30:00,9.9,9.91,9.89,9.89,164300.0,6.4271,6.4336,6.4206,6.4206,164300.0
2014-03-26 15:40:00,9.89,9.9,9.86,9.87,355100.0,6.4206,6.4271,6.4012,6.4076,355100.0
2014-03-26 15:50:00,9.87,9.88,9.86,9.88,971500.0,6.4076,6.4141,6.4012,6.4141,971500.0
2014-03-27 09:30:00,9.91,10.02,9.89,10.02,1197300.0,6.4336,6.505,6.4206,6.505,1197300.0
2014-03-27 09:40:00,10.01,10.02,9.91,9.94,1237500.0,6.4985,6.505,6.4336,6.4531,1237500.0
2014-03-27 09:50:00,9.94,9.96,9.89,9.91,490700.0,6.4531,6.4661,6.4206,6.4336,490700.0
2014-03-27 10:00:00,9.91,9.91,9.85,9.88,301700.0,6.4336,6.4336,6.3947,6.4141,301700.0
2014-03-27 10:10:00,9.88,9.88,9.83,9.86,343600.0,6.4141,6.4141,6.3817,6.4012,343600.0
2014-03-27 10:20:00,9.86,9.87,9.83,9.87,212700.0,6.4012,6.4076,6.3817,6.4076,212700.0
2014-03-27 10:30:00,9.87,9.87,9.84,9.84,87200.0,6.4076,6.4076,6.3882,6.3882,87200.0
2014-03-27 10:40:00,9.85,9.85,9.81,9.81,262400.0,6.3947,6.3947,6.3687,6.3687,262400.0
2014-03-27 10:50:00,9.82,9.82,9.76,9.77,257800.0,6.3752,6.3752,6.3362,6.3427,257800.0
2014-03-27 11:00:00,9.77,9.8,9.77,9.77,257800.0,6.3427,6.3622,6.3427,6.3427,257800.0
2014-03-27 11:10:00,9.77,9.79,9.75,9.78,502000.0,6.3427,6.3557,6.3297,6.3492,502000.0
2014-03-27 11:20:00,9.78,9.8,9.77,9.8,155300.0,6.3492,6.3622,6.3427,6.3622,155300.0
2014-03-27 11:30:00,9.79,9.79,9.76,9.76,208100.0,6.3557,6.3557,6.3362,6.3362,208100.0
2014-03-27 11:40:00,9.76,9.77,9.74,9.76,224900.0,6.3362,6.3427,6.3232,6.3362,224900.0
2014-03-27 11:50:00,9.75,9.76,9.72,9.75,242600.0,6.3297,6.3362,6.3103,6.3297,242600.0
2014-03-27 12:00:00,9.75,9.75,9.71,9.71,120000.0,6.3297,6.3297,6.3038,6.3038,120000.0
2014-03-27 12:10:00,9.71,9.73,9.71,9.71,223100.0,6.3038,6.3168,6.3038,6.3038,223100.0
2014-03-27 12:20:00,9.71,9.75,9.71,9.75,125800.0,6.3038,6.3297,6.3038,6.3297,125800.0
2014-03-27 12:30:00,9.75,9.77,9.74,9.77,146200.0,6.3297,6.3427,6.3232,6.3427,146200.0
2014-03-27 12:40:00,9.76,9.77,9.75,9.77,124800.0,6.3362,6.3427,6.3297,6.3427,124800.0
2014-03-27 12:50:00,9.77,9.77,9.75,9.75,86400.0,6.3427,6.3427,6.3297,6.3297,86400.0
2014-03-27 13:00:00,9.76,9.76,9.74,9.74,73000.0,6.3362,6.3362,6.3232,6.3232,73000.0
2014-03-27 13:10:00,9.74,9.75,9.73,9.75,84900.0,6.3232,6.3297,6.3168,6.3297,84900.0
2014-03-27 13:20:00,9.75,9.76,9.74,9.76,88100.0,6.3297,6.3362,6.3232,6.3362,88100.0
2014-03-27 13:30:00,9.76,9.77,9.75,9.76,160400.0,6.3362,6.3427,6.3297,6.3362,160400.0
2014-03-27 13:40:00,9.76,9.77,9.75,9.75,126000.0,6.3362,6.3427,6.3297,6.3297,126000.0
2014-03-27 13:50:00,9.75,9.76,9.75,9.76,60400.0,6.3297,6.3362,6.3297,6.3362,60400.0
2014-03-27 14:00:00,9.75,9.76,9.71,9.72,400500.0,6.3297,6.3362,6.3038,6.3103,400500.0
2014-03-27 14:10:00,9.72,9.73,9.72,9.72,72100.0,6.3103,6.3168,6.3103,6.3103,72100.0
2014-03-27 14:20:00,9.72,9.73,9.71,9.73,134900.0,6.3103,6.3168,6.3038,6.3168,134900.0
2014-03-27 14:30:00,9.73,9.73,9.71,9.71,122400.0,6.3168,6.3168,6.3038,6.3038,122400.0
2014-03-27 14:40:00,9.71,9.72,9.7,9.71,166400.0,6.3038,6.3103,6.2973,6.3038,166400.0
2014-03-27 14:50:00,9.72,9.72,9.71,9.72,196900.0,6.3103,6.3103,6.3038,6.3103,196900.0
2014-03-27 15:00:00,9.72,9.72,9.68,9.7,436900.0,6.3103,6.3103,6.2843,6.2973,436900.0
2014-03-27 15:10:00,9.7,9.71,9.69,9.7,198000.0,6.2973,6.3038,6.2908,6.2973,198000.0
2014-03-27 15:20:00,9.7,9.73,9.7,9.73,218300.0,6.2973,6.3168,6.2973,6.3168,218300.0
2014-03-27 15:30:00,9.72,9.73,9.71,9.72,230300.0,6.3103,6.3168,6.3038,6.3103,230300.0
2014-03-27 15:40:00,9.71,9.72,9.7,9.7,230400.0,6.3038,6.3103,6.2973,6.2973,230400.0
2014-03-27 15:50:00,9.71,9.71,9.7,9.7,656700.0,6.3038,6.3038,6.2973,6.2973,656700.0
2014-03-28 09:30:00,9.73,9.77,9.71,9.74,491800.0,6.3168,6.3427,6.3038,6.3232,491800.0
2014-03-28 09:40:00,9.74,9.81,9.73,9.8,562200.0,6.3232,6.3687,6.3168,6.3622,562200.0
2014-03-28 09:50:00,9.81,9.82,9.77,9.8,285800.0,6.3687,6.3752,6.3427,6.3622,285800.0
2014-03-28 10:00:00,9.81,9.84,9.8,9.82,297700.0,6.3687,6.3882,6.3622,6.3752,297700.0
2014-03-28 10:10:00,9.83,9.84,9.81,9.84,168100.0,6.3817,6.3882,6.3687,6.3882,168100.0
2014-03-28 10:20:00,9.84,9.86,9.83,9.85,315200.0,6.3882,6.4012,6.3817,6.3947,315200.0
2014-03-28 10:30:00,9.84,9.87,9.84,9.85,201600.0,6.3882,6.4076,6.3882,6.3947,201600.0
2014-03-28 10:40:00,9.86,9.88,9.85,9.86,99500.0,6.4012,6.4141,6.3947,6.4012,99500.0
2014-03-28 10:50:00,9.86,9.89,9.86,9.89,223800.0,6.4012,6.4206,6.4012,6.4206,223800.0
2014-03-28 11:00:00,9.89,9.9,9.89,9.9,80900.0,6.4206,6.4271,6.4206,6.4271,80900.0
2014-03-28 11:10:00,9.9,9.9,9.88,9.88,146500.0,6.4271,6.4271,6.4141,6.4141,146500.0
2014-03-28 11:20:00,9.88,9.91,9.87,9.87,259100.0,6.4141,6.4336,6.4076,6.4076,259100.0
2014-03-28 11:30:00,9.87,9.89,9.86,9.87,102100.0,6.4076,6.4206,6.4012,6.4076,102100.0
2014-03-28 11:40:00,9.87,9.88,9.86,9.86,194200.0,6.4076,6.4141,6.4012,6.4012,194200.0
2014-03-28 11:50:00,9.86,9.9,9.86,9.9,185700.0,6.4012,6.4271,6.4012,6.4271,185700.0
2014-03-28 12:00:00,9.9,9.9,9.88,9.89,70400.0,6.4271,6.4271,6.4141,6.4206,70400.0
2014-03-28 12:10:00,9.88,9.9,9.88,9.9,102500.0,6.4141,6.4271,6.4141,6.4271,102500.0
2014-03-28 12:20:00,9.9,9.9,9.89,9.9,25800.0,6.4271,6.4271,6.4206,6.4271,25800.0
2014-03-28 12:30:00,9.9,9.9,9.88,9.9,183000.0,6.4271,6.4271,6.4141,6.4271,183000.0
2014-03-28 12:40:00,9.9,9.9,9.89,9.9,18500.0,6.4271,6.4271,6.4206,6.4271,18500.0
2014-03-28 12:50:00,9.9,9.9,9.88,9.9,158500.0,6.4271,6.4271,6.4141,6.4271,158500.0
2014-03-28 13:00:00,9.9,9.9,9.89,9.9,52600.0,6.4271,6.4271,6.4206,6.4271,52600.0
2014-03-28 13:10:00,9.9,9.9,9.86,9.88,290400.0,6.4271,6.4271,6.4012,6.4141,290400.0
2014-03-28 13:20:00,9.88,9.89,9.87,9.88,187000.0,6.4141,6.4206,6.4076,6.4141,187000.0
2014-03-28 13:30:00,9.89,9.9,9.88,9.9,161100.0,6.4206,6.4271,6.4141,6.4271,161100.0
2014-03-28 13:40:00,9.9,9.9,9.87,9.87,91100.0,6.4271,6.4271,6.4076,6.4076,91100.0
2014-03-28 13:50:00,9.87,9.88,9.84,9.86,173400.0,6.4076,6.4141,6.3882,6.4012,173400.0
2014-03-28 14:00:00,9.86,9.87,9.84,9.84,169800.0,6.4012,6.4076,6.3882,6.3882,169800.0
2014-03-28 14:10:00,9.84,9.85,9.81,9.82,137000.0,6.3882,6.3947,6.3687,6.3752,137000.0
2014-03-28 14:20:00,9.83,9.9,9.83,9.89,523500.0,6.3817,6.4271,6.3817,6.4206,523500.0
2014-03-28 14:30:00,9.88,9.88,9.86,9.87,73500.0,6.4141,6.4141,6.4012,6.4076,73500.0
2014-03-28 14:40:00,9.87,9.87,9.84,9.86,153000.0,6.4076,6.4076,6.3882,6.4012,153000.0
2014-03-28 14:50:00,9.86,9.87,9.85,9.87,91800.0,6.4012,6.4076,6.3947,6.4076,91800.0
2014-03-28 15:00:00,9.86,9.87,9.84,9.85,152300.0,6.4012,6.4076,6.3882,6.3947,152300.0
2014-03-28 15:10:00,9.84,9.86,9.84,9.86,125300.0,6.3882,6.4012,6.3882,6.4012,125300.0
2014-03-28 15:20:00,9.86,9.86,9.85,9.86,65200.0,6.4012,6.4012,6.3947,6.4012,65200.0
2014-03-28 15:30:00,9.86,9.88,9.85,9.86,424600.0,6.4012,6.4141,6.3947,6.4012,424600.0
2014-03-28 15:40:00,9.86,9.87,9.84,9.84,423100.0,6.4012,6.4076,6.3882,6.3882,423100.0
2014-03-28 15:50:00,9.85,9.85,9.82,9.85,1046000.0,6.3947,6.3947,6.3752,6.3947,1046000.0
2014-03-31 09:30:00,9.9,9.99,9.88,9.97,361200.0,6.4271,6.4855,6.4141,6.4726,361200.0
2014-03-31 09:40:00,9.98,9.99,9.93,9.93,121400.0,6.4791,6.4855,6.4466,6.4466,121400.0
2014-03-31 09:50:00,9.94,9.96,9.91,9.93,246400.0,6.4531,6.4661,6.4336,6.4466,246400.0
2014-03-31 10:00:00,9.93,9.94,9.91,9.92,477100.0,6.4466,6.4531,6.4336,6.4401,477100.0
2014-03-31 10:10:00,9.92,9.94,9.91,9.92,186100.0,6.4401,6.4531,6.4336,6.4401,186100.0
2014-03-31 10:20:00,9.92,9.96,9.91,9.96,316100.0,6.4401,6.4661,6.4336,6.4661,316100.0
2014-03-31 10:30:00,9.96,9.97,9.96,9.96,54500.0,6.4661,6.4726,6.4661,6.4661,54500.0
2014-03-31 10:40:00,9.97,9.99,9.97,9.98,316200.0,6.4726,6.4855,6.4726,6.4791,316200.0
2014-03-31 10:50:00,9.98,9.99,9.97,9.98,196600.0,6.4791,6.4855,6.4726,6.4791,196600.0
2014-03-31 11:00:00,9.98,9.99,9.97,9.97,300200.0,6.4791,6.4855,6.4726,6.4726,300200.0
2014-03-31 11:10:00,9.98,9.98,9.97,9.97,12900.0,6.4791,6.4791,6.4726,6.4726,12900.0
2014-03-31 11:20:00,9.97,9.97,9.95,9.97,173500.0,6.4726,6.4726,6.4596,6.4726,173500.0
2014-03-31 11:30:00,9.97,9.97,9.95,9.95,266900.0,6.4726,6.4726,6.4596,6.4596,266900.0
2014-03-31 11:40:00,9.96,9.96,9.95,9.96,19400.0,6.4661,6.4661,6.4596,6.4661,19400.0
2014-03-31 11:50:00,9.96,9.97,9.95,9.97,30900.0,6.4661,6.4726,6.4596,6.4726,30900.0
2014-03-31 12:00:00,9.97,9.98,9.96,9.98,201500.0,6.4726,6.4791,6.4661,6.4791,201500.0
2014-03-31 12:10:00,9.99,10.0,9.98,10.0,73900.0,6.4855,6.492,6.4791,6.492,73900.0
2014-03-31 12:20:00,10.0,10.0,9.99,9.99,22100.0,6.492,6.492,6.4855,6.4855,22100.0
2014-03-31 12:30:00,10.0,10.0,9.99,10.0,43200.0,6.492,6.492,6.4855,6.492,43200.0
2014-03-31 12:40:00,10.0,10.0,9.99,10.0,24900.0,6.492,6.492,6.4855,6.492,24900.0
2014-03-31 12:50:00,10.0,10.0,9.99,10.0,16900.0,6.492,6.492,6.4855,6.492,16900.0
2014-03-31 13:00:00,10.0,10.01,9.99,9.99,123100.0,6.492,6.4985,6.4855,6.4855,123100.0
2014-03-31 13:10:00,9.99,9.99,9.98,9.99,31000.0,6.4855,6.4855,6.4791,6.4855,31000.0
2014-03-31 13:20:00,9.99,9.99,9.97,9.99,70300.0,6.4855,6.4855,6.4726,6.4855,70300.0
2014-03-31 13:30:00,9.98,9.99,9.98,9.98,10800.0,6.4791,6.4855,6.4791,6.4791,10800.0
2014-03-31 13:40:00,9.99,9.99,9.98,9.99,13900.0,6.4855,6.4855,6.4791,6.4855,13900.0
2014-03-31 13:50:00,9.99,9.99,9.96,9.97,68000.0,6.4855,6.4855,6.4661,6.4726,68000.0
2014-03-31 14:00:00,9.96,9.99,9.96,9.98,110900.0,6.4661,6.4855,6.4661,6.4791,110900.0
2014-03-31 14:10:00,9.99,9.99,9.98,9.99,14600.0,6.4855,6.4855,6.4791,6.4855,14600.0
2014-03-31 14:20:00,9.99,9.99,9.98,9.99,16900.0,6.4855,6.4855,6.4791,6.4855,16900.0
2014-03-31 14:30:00,9.99,9.99,9.98,9.99,20400.0,6.4855,6.4855,6.4791,6.4855,20400.0
2014-03-31 14:40:00,9.98,9.99,9.98,9.99,38400.0,6.4791,6.4855,6.4791,6.4855,38400.0
2014-03-31 14:50:00,9.99,9.99,9.98,9.99,24200.0,6.4855,6.4855,6.4791,6.4855,24200.0
2014-03-31 15:00:00,9.99,9.99,9.98,9.99,18100.0,6.4855,6.4855,6.4791,6.4855,18100.0
2014-03-31 15:10:00,9.99,9.99,9.98,9.99,30600.0,6.4855,6.4855,6.4791,6.4855,30600.0
2014-03-31 15:20:00,9.99,9.99,9.98,9.99,31800.0,6.4855,6.4855,6.4791,6.4855,31800.0
2014-03-31 15:30:00,9.99,10.0,9.98,9.98,114100.0,6.4855,6.492,6.4791,6.4791,114100.0
2014-03-31 15:40:00,9.98,9.99,9.97,9.98,119500.0,6.4791,6.4855,6.4726,6.4791,119500.0
2014-03-31 15:50:00,9.97,9.98,9.97,9.97,320600.0,6.4726,6.4791,6.4726,6.4726,320600.0
2014-04-01 09:30:00,10.02,10.02,9.97,10.01,494400.0,6.505,6.505,6.4726,6.4985,494400.0
2014-04-01 09:40:00,10.0,10.04,9.99,10.0,342400.0,6.492,6.518,6.4855,6.492,342400.0
2014-04-01 09:50:00,10.01,10.03,9.99,10.03,154400.0,6.4985,6.5115,6.4855,6.5115,154400.0
2014-04-01 10:00:00,10.03,10.08,10.02,10.07,539000.0,6.5115,6.544,6.505,6.5375,539000.0
2014-04-01 10:10:00,10.07,10.08,10.04,10.07,329200.0,6.5375,6.544,6.518,6.5375,329200.0
2014-04-01 10:20:00,10.07,10.08,10.05,10.08,256600.0,6.5375,6.544,6.5245,6.544,256600.0
2014-04-01 10:30:00,10.08,10.08,10.04,10.07,316900.0,6.544,6.544,6.518,6.5375,316900.0
2014-04-01 10:40:00,10.07,10.07,10.04,10.05,146300.0,6.5375,6.5375,6.518,6.5245,146300.0
2014-04-01 10:50:00,10.05,10.05,10.03,10.04,167900.0,6.5245,6.5245,6.5115,6.518,167900.0
2014-04-01 11:00:00,10.04,10.09,10.04,10.08,797200.0,6.518,6.5505,6.518,6.544,797200.0
2014-04-01 11:10:00,10.08,10.08,10.07,10.08,43000.0,6.544,6.544,6.5375,6.544,43000.0
2014-04-01 11:20:00,10.08,10.08,10.07,10.08,52400.0,6.544,6.544,6.5375,6.544,52400.0
2014-04-01 11:30:00,10.08,10.09,10.07,10.09,105500.0,6.544,6.5505,6.5375,6.5505,105500.0
2014-04-01 11:40:00,10.09,10.09,10.08,10.09,49600.0,6.5505,6.5505,6.544,6.5505,49600.0
2014-04-01 11:50:00,10.09,10.09,10.06,10.06,108000.0,6.5505,6.5505,6.531,6.531,108000.0
2014-04-01 12:00:00,10.07,10.08,10.06,10.08,133700.0,6.5375,6.544,6.531,6.544,133700.0
2014-04-01 12:10:00,10.08,10.09,10.07,10.08,140000.0,6.544,6.5505,6.5375,6.544,140000.0
2014-04-01 12:20:00,10.09,10.1,10.08,10.1,86000.0,6.5505,6.557,6.544,6.557,86000.0
2014-04-01 12:30:00,10.1,10.1,10.09,10.1,129600.0,6.557,6.557,6.5505,6.557,129600.0
2014-04-01 12:40:00,10.1,10.1,10.09,10.1,60900.0,6.557,6.557,6.5505,6.557,60900.0
2014-04-01 12:50:00,10.1,10.13,10.09,10.11,547600.0,6.557,6.5764,6.5505,6.5635,547600.0
2014-04-01 13:00:00,10.11,10.12,10.1,10.11,994200.0,6.5635,6.5699,6.557,6.5635,994200.0
2014-04-01 13:10:00,10.11,10.12,10.1,10.1,118800.0,6.5635,6.5699,6.557,6.557,118800.0
2014-04-01 13:20:00,10.1,10.11,10.1,10.11,42000.0,6.557,6.5635,6.557,6.5635,42000.0
2014-04-01 13:30:00,10.11,10.11,10.1,10.11,43200.0,6.5635,6.5635,6.557,6.5635,43200.0
2014-04-01 13:40:00,10.1,10.11,10.1,10.1,94200.0,6.557,6.5635,6.557,6.557,94200.0
2014-04-01 13:50:00,10.1,10.12,10.1,10.12,97000.0,6.557,6.5699,6.557,6.5699,97000.0
2014-04-01 14:00:00,10.12,10.13,10.11,10.13,107700.0,6.5699,6.5764,6.5635,6.5764,107700.0
2014-04-01 14:10:00,10.13,10.13,10.12,10.13,63400.0,6.5764,6.5764,6.5699,6.5764,63400.0
2014-04-01 14:20:00,10.13,10.13,10.12,10.13,51800.0,6.5764,6.5764,6.5699,6.5764,51800.0
2014-04-01 14:30:00,10.13,10.13,10.12,10.13,57200.0,6.5764,6.5764,6.5699,6.5764,57200.0
2014-04-01 14:40:00,10.13,10.14,10.12,10.13,277700.0,6.5764,6.5829,6.5699,6.5764,277700.0
2014-04-01 14:50:00,10.13,10.14,10.12,10.13,291200.0,6.5764,6.5829,6.5699,6.5764,291200.0
2014-04-01 15:00:00,10.13,10.14,10.12,10.13,328300.0,6.5764,6.5829,6.5699,6.5764,328300.0
2014-04-01 15:10:00,10.14,10.16,10.13,10.16,204200.0,6.5829,6.5959,6.5764,6.5959,204200.0
2014-04-01 15:20:00,10.16,10.17,10.15,10.17,153600.0,6.5959,6.6024,6.5894,6.6024,153600.0
2014-04-01 15:30:00,10.17,10.18,10.17,10.18,390700.0,6.6024,6.6089,6.6024,6.6089,390700.0
2014-04-01 15:40:00,10.18,10.19,10.17,10.19,302800.0,6.6089,6.6154,6.6024,6.6154,302800.0
2014-04-01 15:50:00,10.19,10.19,10.15,10.15,1597000.0,6.6154,6.6154,6.5894,6.5894,1597000.0
2014-04-02 09:30:00,10.24,10.24,10.09,10.1,834500.0,6.6478,6.6478,6.5505,6.557,834500.0
2014-04-02 09:40:00,10.11,10.14,10.1,10.14,216100.0,6.5635,6.5829,6.557,6.5829,216100.0
2014-04-02 09:50:00,10.14,10.18,10.13,10.15,363800.0,6.5829,6.6089,6.5764,6.5894,363800.0
2014-04-02 10:00:00,10.15,10.18,10.15,10.17,164500.0,6.5894,6.6089,6.5894,6.6024,164500.0
2014-04-02 10:10:00,10.17,10.17,10.12,10.13,179300.0,6.6024,6.6024,6.5699,6.5764,179300.0
2014-04-02 10:20:00,10.14,10.14,10.1,10.1,163000.0,6.5829,6.5829,6.557,6.557,163000.0
2014-04-02 10:30:00,10.11,10.14,10.1,10.14,89400.0,6.5635,6.5829,6.557,6.5829,89400.0
2014-04-02 10:40:00,10.14,10.16,10.13,10.15,928400.0,6.5829,6.5959,6.5764,6.5894,928400.0
2014-04-02 10:50:00,10.15,10.15,10.13,10.13,101600.0,6.5894,6.5894,6.5764,6.5764,101600.0
2014-04-02 11:00:00,10.13,10.14,10.13,10.14,35700.0,6.5764,6.5829,6.5764,6.5829,35700.0
2014-04-02 11:10:00,10.13,10.14,10.12,10.13,103400.0,6.5764,6.5829,6.5699,6.5764,103400.0
2014-04-02 11:20:00,10.14,10.14,10.11,10.11,121800.0,6.5829,6.5829,6.5635,6.5635,121800.0
2014-04-02 11:30:00,10.11,10.12,10.08,10.1,132300.0,6.5635,6.5699,6.544,6.557,132300.0
2014-04-02 11:40:00,10.1,10.1,10.09,10.1,27400.0,6.557,6.557,6.5505,6.557,27400.0
2014-04-02 11:50:00,10.1,10.11,10.09,10.1,135900.0,6.557,6.5635,6.5505,6.557,135900.0
2014-04-02 12:00:00,10.1,10.1,10.07,10.08,136400.0,6.557,6.557,6.5375,6.544,136400.0
2014-04-02 12:10:00,10.09,10.09,10.08,10.09,51200.0,6.5505,6.5505,6.544,6.5505,51200.0
2014-04-02 12:20:00,10.09,10.1,10.08,10.1,46800.0,6.5505,6.557,6.544,6.557,46800.0
2014-04-02 12:30:00,10.1,10.1,10.09,10.1,50500.0,6.557,6.557,6.5505,6.557,50500.0
2014-04-02 12:40:00,10.1,10.1,10.09,10.1,15000.0,6.557,6.557,6.5505,6.557,15000.0
2014-04-02 12:50:00,10.1,10.1,10.09,10.1,28100.0,6.557,6.557,6.5505,6.557,28100.0
2014-04-02 13:00:00,10.1,10.1,10.09,10.1,62500.0,6.557,6.557,6.5505,6.557,62500.0
2014-04-02 13:10:00,10.1,10.1,10.09,10.1,28600.0,6.557,6.557,6.5505,6.557,28600.0
2014-04-02 13:20:00,10.1,10.11,10.09,10.11,85500.0,6.557,6.5635,6.5505,6.5635,85500.0
2014-04-02 13:30:00,10.11,10.11,10.09,10.1,111800.0,6.5635,6.5635,6.5505,6.557,111800.0
2014-04-02 13:40:00,10.09,10.09,10.08,10.08,54500.0,6.5505,6.5505,6.544,6.544,54500.0
2014-04-02 13:50:00,10.09,10.1,10.08,10.1,198300.0,6.5505,6.557,6.544,6.557,198300.0
2014-04-02 14:00:00,10.1,10.11,10.09,10.09,124100.0,6.557,6.5635,6.5505,6.5505,124100.0
2014-04-02 14:10:00,10.1,10.11,10.09,10.11,70900.0,6.557,6.5635,6.5505,6.5635,70900.0
2014-04-02 14:20:00,10.11,10.11,10.1,10.11,36100.0,6.5635,6.5635,6.557,6.5635,36100.0
2014-04-02 14:30:00,10.11,10.13,10.1,10.13,171500.0,6.5635,6.5764,6.557,6.5764,171500.0
2014-04-02 14:40:00,10.13,10.13,10.11,10.12,93200.0,6.5764,6.5764,6.5635,6.5699,93200.0
2014-04-02 14:50:00,10.12,10.13,10.11,10.13,160200.0,6.5699,6.5764,6.5635,6.5764,160200.0
2014-04-02 15:00:00,10.13,10.13,10.12,10.12,38200.0,6.5764,6.5764,6.5699,6.5699,38200.0
2014-04-02 15:10:00,10.13,10.13,10.12,10.13,86600.0,6.5764,6.5764,6.5699,6.5764,86600.0
2014-04-02 15:20:00,10.13,10.16,10.12,10.15,326400.0,6.5764,6.5959,6.5699,6.5894,326400.0
2014-04-02 15:30:00,10.15,10.16,10.14,10.16,59300.0,6.5894,6.5959,6.5829,6.5959,59300.0
2014-04-02 15:40:00,10.16,10.19,10.15,10.16,861300.0,6.5959,6.6154,6.5894,6.5959,861300.0
2014-04-02 15:50:00,10.16,10.16,10.13,10.13,934500.0,6.5959,6.5959,6.5764,6.5764,934500.0
2014-04-03 09:30:00,10.16,10.2,10.13,10.19,266600.0,6.5959,6.6219,6.5764,6.6154,266600.0
2014-04-03 09:40:00,10.18,10.2,10.14,10.17,423800.0,6.6089,6.6219,6.5829,6.6024,423800.0
2014-04-03 09:50:00,10.17,10.2,10.16,10.2,38400.0,6.6024,6.6219,6.5959,6.6219,38400.0
2014-04-03 10:00:00,10.2,10.2,10.16,10.17,162200.0,6.6219,6.6219,6.5959,6.6024,162200.0
2014-04-03 10:10:00,10.17,10.17,10.14,10.17,136100.0,6.6024,6.6024,6.5829,6.6024,136100.0
2014-04-03 10:20:00,10.17,10.17,10.14,10.14,65400.0,6.6024,6.6024,6.5829,6.5829,65400.0
2014-04-03 10:30:00,10.15,10.15,10.09,10.1,280800.0,6.5894,6.5894,6.5505,6.557,280800.0
2014-04-03 10:40:00,10.11,10.12,10.1,10.12,60900.0,6.5635,6.5699,6.557,6.5699,60900.0
2014-04-03 10:50:00,10.12,10.13,10.1,10.13,170100.0,6.5699,6.5764,6.557,6.5764,170100.0
2014-04-03 11:00:00,10.12,10.13,10.11,10.11,56800.0,6.5699,6.5764,6.5635,6.5635,56800.0
2014-04-03 11:10:00,10.11,10.13,10.11,10.13,70700.0,6.5635,6.5764,6.5635,6.5764,70700.0
2014-04-03 11:20:00,10.13,10.13,10.1,10.1,76400.0,6.5764,6.5764,6.557,6.557,76400.0
2014-04-03 11:30:00,10.1,10.11,10.08,10.11,85800.0,6.557,6.5635,6.544,6.5635,85800.0
2014-04-03 11:40:00,10.11,10.11,10.09,10.11,72300.0,6.5635,6.5635,6.5505,6.5635,72300.0
2014-04-03 11:50:00,10.11,10.11,10.1,10.1,32600.0,6.5635,6.5635,6.557,6.557,32600.0
2014-04-03 12:00:00,10.1,10.16,10.1,10.14,213800.0,6.557,6.5959,6.557,6.5829,213800.0
2014-04-03 12:10:00,10.15,10.15,10.13,10.13,78200.0,6.5894,6.5894,6.5764,6.5764,78200.0
2014-04-03 12:20:00,10.13,10.16,10.13,10.16,41800.0,6.5764,6.5959,6.5764,6.5959,41800.0
2014-04-03 12:30:00,10.16,10.16,10.12,10.13,100300.0,6.5959,6.5959,6.5699,6.5764,100300.0
2014-04-03 12:40:00,10.13,10.14,10.12,10.14,33300.0,6.5764,6.5829,6.5699,6.5829,33300.0
2014-04-03 12:50:00,10.14,10.16,10.13,10.16,243900.0,6.5829,6.5959,6.5764,6.5959,243900.0
2014-04-03 13:00:00,10.15,10.17,10.15,10.17,47500.0,6.5894,6.6024,6.5894,6.6024,47500.0
2014-04-03 13:10:00,10.17,10.17,10.14,10.17,102400.0,6.6024,6.6024,6.5829,6.6024,102400.0
2014-04-03 13:20:00,10.17,10.17,10.16,10.17,48000.0,6.6024,6.6024,6.5959,6.6024,48000.0
2014-04-03 13:30:00,10.16,10.18,10.16,10.17,74100.0,6.5959,6.6089,6.5959,6.6024,74100.0
2014-04-03 13:40:00,10.17,10.18,10.16,10.17,84000.0,6.6024,6.6089,6.5959,6.6024,84000.0
2014-04-03 13:50:00,10.17,10.17,10.16,10.17,28400.0,6.6024,6.6024,6.5959,6.6024,28400.0
2014-04-03 14:00:00,10.17,10.18,10.16,10.17,94500.0,6.6024,6.6089,6.5959,6.6024,94500.0
2014-04-03 14:10:00,10.17,10.17,10.16,10.17,28300.0,6.6024,6.6024,6.5959,6.6024,28300.0
2014-04-03 14:20:00,10.17,10.18,10.16,10.16,86100.0,6.6024,6.6089,6.5959,6.5959,86100.0
2014-04-03 14:30:00,10.16,10.16,10.14,10.15,73100.0,6.5959,6.5959,6.5829,6.5894,73100.0
2014-04-03 14:40:00,10.15,10.17,10.14,10.17,64500.0,6.5894,6.6024,6.5829,6.6024,64500.0
2014-04-03 14:50:00,10.17,10.19,10.16,10.19,76100.0,6.6024,6.6154,6.5959,6.6154,76100.0
2014-04-03 15:00:00,10.19,10.19,10.18,10.18,69600.0,6.6154,6.6154,6.6089,6.6089,69600.0
2014-04-03 15:10:00,10.19,10.19,10.18,10.19,100400.0,6.6154,6.6154,6.6089,6.6154,100400.0
2014-04-03 15:20:00,10.19,10.21,10.18,10.21,98900.0,6.6154,6.6284,6.6089,6.6284,98900.0
2014-04-03 15:30:00,10.21,10.21,10.2,10.2,138800.0,6.6284,6.6284,6.6219,6.6219,138800.0
2014-04-03 15:40:00,10.21,10.21,10.19,10.19,164800.0,6.6284,6.6284,6.6154,6.6154,164800.0
2014-04-03 15:50:00,10.2,10.21,10.19,10.2,706900.0,6.6219,6.6284,6.6154,6.6219,706900.0
2014-04-04 09:30:00,10.25,10.29,10.2,10.27,431800.0,6.6543,6.6803,6.6219,6.6673,431800.0
2014-04-04 09:40:00,10.27,10.27,10.18,10.25,576800.0,6.6673,6.6673,6.6089,6.6543,576800.0
2014-04-04 09:50:00,10.25,10.25,10.21,10.24,294500.0,6.6543,6.6543,6.6284,6.6478,294500.0
2014-04-04 10:00:00,10.24,10.26,10.23,10.26,218900.0,6.6478,6.6608,6.6414,6.6608,218900.0
2014-04-04 10:10:00,10.26,10.29,10.25,10.28,456200.0,6.6608,6.6803,6.6543,6.6738,456200.0
2014-04-04 10:20:00,10.28,10.28,10.25,10.27,111500.0,6.6738,6.6738,6.6543,6.6673,111500.0
2014-04-04 10:30:00,10.27,10.29,10.26,10.27,922300.0,6.6673,6.6803,6.6608,6.6673,922300.0
2014-04-04 10:40:00,10.28,10.28,10.23,10.23,199100.0,6.6738,6.6738,6.6414,6.6414,199100.0
2014-04-04 10:50:00,10.23,10.25,10.19,10.2,271700.0,6.6414,6.6543,6.6154,6.6219,271700.0
2014-04-04 11:00:00,10.2,10.2,10.15,10.15,324900.0,6.6219,6.6219,6.5894,6.5894,324900.0
2014-04-04 11:10:00,10.15,10.15,10.13,10.14,174900.0,6.5894,6.5894,6.5764,6.5829,174900.0
2014-04-04 11:20:00,10.14,10.16,10.13,10.13,191800.0,6.5829,6.5959,6.5764,6.5764,191800.0
2014-04-04 11:30:00,10.13,10.16,10.11,10.13,325300.0,6.5764,6.5959,6.5635,6.5764,325300.0
2014-04-04 11:40:00,10.12,10.12,10.06,10.08,327300.0,6.5699,6.5699,6.531,6.544,327300.0
2014-04-04 11:50:00,10.08,10.11,10.07,10.11,98800.0,6.544,6.5635,6.5375,6.5635,98800.0
2014-04-04 12:00:00,10.11,10.11,10.05,10.08,378000.0,6.5635,6.5635,6.5245,6.544,378000.0
2014-04-04 12:10:00,10.08,10.08,10.05,10.07,133700.0,6.544,6.544,6.5245,6.5375,133700.0
2014-04-04 12:20:00,10.07,10.1,10.07,10.09,147700.0,6.5375,6.557,6.5375,6.5505,147700.0
2014-04-04 12:30:00,10.09,10.12,10.08,10.1,143400.0,6.5505,6.5699,6.544,6.557,143400.0
2014-04-04 12:40:00,10.1,10.1,10.06,10.07,67600.0,6.557,6.557,6.531,6.5375,67600.0
2014-04-04 12:50:00,10.07,10.08,10.05,10.08,134200.0,6.5375,6.544,6.5245,6.544,134200.0
2014-04-04 13:00:00,10.07,10.08,10.05,10.07,153000.0,6.5375,6.544,6.5245,6.5375,153000.0
2014-04-04 13:10:00,10.08,10.1,10.06,10.09,185900.0,6.544,6.557,6.531,6.5505,185900.0
2014-04-04 13:20:00,10.09,10.09,10.05,10.05,83700.0,6.5505,6.5505,6.5245,6.5245,83700.0
2014-04-04 13:30:00,10.05,10.07,10.04,10.05,110700.0,6.5245,6.5375,6.518,6.5245,110700.0
2014-04-04 13:40:00,10.05,10.06,10.04,10.04,108300.0,6.5245,6.531,6.518,6.518,108300.0
2014-04-04 13:50:00,10.04,10.05,10.02,10.04,155100.0,6.518,6.5245,6.505,6.518,155100.0
2014-04-04 14:00:00,10.04,10.05,10.02,10.04,134200.0,6.518,6.5245,6.505,6.518,134200.0
2014-04-04 14:10:00,10.04,10.09,10.03,10.08,414000.0,6.518,6.5505,6.5115,6.544,414000.0
2014-04-04 14:20:00,10.08,10.09,10.06,10.06,118600.0,6.544,6.5505,6.531,6.531,118600.0
2014-04-04 14:30:00,10.07,10.08,10.06,10.06,149500.0,6.5375,6.544,6.531,6.531,149500.0
2014-04-04 14:40:00,10.07,10.08,10.05,10.07,143300.0,6.5375,6.544,6.5245,6.5375,143300.0
2014-04-04 14:50:00,10.07,10.09,10.07,10.08,167500.0,6.5375,6.5505,6.5375,6.544,167500.0
2014-04-04 15:00:00,10.07,10.08,10.05,10.05,63900.0,6.5375,6.544,6.5245,6.5245,63900.0
2014-04-04 15:10:00,10.05,10.07,10.05,10.05,132700.0,6.5245,6.5375,6.5245,6.5245,132700.0
2014-04-04 15:20:00,10.05,10.08,10.05,10.06,169500.0,6.5245,6.544,6.5245,6.531,169500.0
2014-04-04 15:30:00,10.06,10.07,10.04,10.04,134500.0,6.531,6.5375,6.518,6.518,134500.0
2014-04-04 15:40:00,10.04,10.05,10.03,10.05,193700.0,6.518,6.5245,6.5115,6.5245,193700.0
2014-04-04 15:50:00,10.04,10.06,10.04,10.06,697100.0,6.518,6.531,6.518,6.531,697100.0
2014-04-07 09:30:00,10.02,10.04,9.92,9.93,548100.0,6.505,6.518,6.4401,6.4466,548100.0
2014-04-07 09:40:00,9.93,10.0,9.92,9.99,282000.0,6.4466,6.492,6.4401,6.4855,282000.0
2014-04-07 09:50:00,9.99,10.0,9.95,9.98,373000.0,6.4855,6.492,6.4596,6.4791,373000.0
2014-04-07 10:00:00,9.98,9.98,9.92,9.92,178200.0,6.4791,6.4791,6.4401,6.4401,178200.0
2014-04-07 10:10:00,9.92,9.95,9.91,9.93,299900.0,6.4401,6.4596,6.4336,6.4466,299900.0
2014-04-07 10:20:00,9.92,9.93,9.9,9.9,203900.0,6.4401,6.4466,6.4271,6.4271,203900.0
2014-04-07 10:30:00,9.9,9.91,9.88,9.88,458300.0,6.4271,6.4336,6.4141,6.4141,458300.0
2014-04-07 10:40:00,9.88,9.89,9.87,9.88,280300.0,6.4141,6.4206,6.4076,6.4141,280300.0
2014-04-07 10:50:00,9.88,9.9,9.87,9.9,321800.0,6.4141,6.4271,6.4076,6.4271,321800.0
2014-04-07 11:00:00,9.89,9.91,9.88,9.91,274200.0,6.4206,6.4336,6.4141,6.4336,274200.0
2014-04-07 11:10:00,9.91,9.91,9.88,9.89,262600.0,6.4336,6.4336,6.4141,6.4206,262600.0
2014-04-07 11:20:00,9.89,9.9,9.87,9.88,68600.0,6.4206,6.4271,6.4076,6.4141,68600.0
2014-04-07 11:30:00,9.88,9.89,9.86,9.86,162500.0,6.4141,6.4206,6.4012,6.4012,162500.0
2014-04-07 11:40:00,9.87,9.87,9.83,9.84,136000.0,6.4076,6.4076,6.3817,6.3882,136000.0
2014-04-07 11:50:00,9.84,9.85,9.83,9.84,70500.0,6.3882,6.3947,6.3817,6.3882,70500.0
2014-04-07 12:00:00,9.83,9.85,9.83,9.85,56600.0,6.3817,6.3947,6.3817,6.3947,56600.0
2014-04-07 12:10:00,9.85,9.85,9.83,9.83,129400.0,6.3947,6.3947,6.3817,6.3817,129400.0
2014-04-07 12:20:00,9.83,9.85,9.83,9.84,144700.0,6.3817,6.3947,6.3817,6.3882,144700.0
2014-04-07 12:30:00,9.84,9.85,9.83,9.85,70000.0,6.3882,6.3947,6.3817,6.3947,70000.0
2014-04-07 12:40:00,9.85,9.85,9.83,9.83,113100.0,6.3947,6.3947,6.3817,6.3817,113100.0
2014-04-07 12:50:00,9.83,9.85,9.82,9.84,201600.0,6.3817,6.3947,6.3752,6.3882,201600.0
2014-04-07 13:00:00,9.84,9.84,9.8,9.8,190400.0,6.3882,6.3882,6.3622,6.3622,190400.0
2014-04-07 13:10:00,9.8,9.83,9.8,9.83,86900.0,6.3622,6.3817,6.3622,6.3817,86900.0
2014-04-07 13:20:00,9.83,9.85,9.82,9.85,246000.0,6.3817,6.3947,6.3752,6.3947,246000.0
2014-04-07 13:30:00,9.84,9.85,9.82,9.83,189800.0,6.3882,6.3947,6.3752,6.3817,189800.0
2014-04-07 13:40:00,9.84,9.84,9.82,9.84,135700.0,6.3882,6.3882,6.3752,6.3882,135700.0
2014-04-07 13:50:00,9.84,9.85,9.83,9.85,103300.0,6.3882,6.3947,6.3817,6.3947,103300.0
2014-04-07 14:00:00,9.85,9.86,9.84,9.85,113300.0,6.3947,6.4012,6.3882,6.3947,113300.0
2014-04-07 14:10:00,9.85,9.87,9.84,9.87,97200.0,6.3947,6.4076,6.3882,6.4076,97200.0
2014-04-07 14:20:00,9.87,9.87,9.85,9.86,172500.0,6.4076,6.4076,6.3947,6.4012,172500.0
2014-04-07 14:30:00,9.86,9.87,9.84,9.87,105700.0,6.4012,6.4076,6.3882,6.4076,105700.0
2014-04-07 14:40:00,9.87,9.9,9.87,9.9,183300.0,6.4076,6.4271,6.4076,6.4271,183300.0
2014-04-07 14:50:00,9.9,9.91,9.89,9.9,172000.0,6.4271,6.4336,6.4206,6.4271,172000.0
2014-04-07 15:00:00,9.9,9.91,9.89,9.91,62900.0,6.4271,6.4336,6.4206,6.4336,62900.0
2014-04-07 15:10:00,9.9,9.93,9.9,9.93,120800.0,6.4271,6.4466,6.4271,6.4466,120800.0
2014-04-07 15:20:00,9.93,9.93,9.91,9.92,76300.0,6.4466,6.4466,6.4336,6.4401,76300.0
2014-04-07 15:30:00,9.92,9.92,9.9,9.9,132200.0,6.4401,6.4401,6.4271,6.4271,132200.0
2014-04-07 15:40:00,9.9,9.91,9.89,9.9,111400.0,6.4271,6.4336,6.4206,6.4271,111400.0
2014-04-07 15:50:00,9.9,9.9,9.87,9.89,751100.0,6.4271,6.4271,6.4076,6.4206,751100.0
2014-04-08 09:30:00,9.87,9.93,9.85,9.92,243400.0,6.4076,6.4466,6.3947,6.4401,243400.0
2014-04-08 09:40:00,9.92,9.97,9.87,9.87,284900.0,6.4401,6.4726,6.4076,6.4076,284900.0
2014-04-08 09:50:00,9.87,9.9,9.86,9.86,220000.0,6.4076,6.4271,6.4012,6.4012,220000.0
2014-04-08 10:00:00,9.86,9.88,9.84,9.85,903600.0,6.4012,6.4141,6.3882,6.3947,903600.0
2014-04-08 10:10:00,9.85,9.87,9.84,9.85,330700.0,6.3947,6.4076,6.3882,6.3947,330700.0
2014-04-08 10:20:00,9.84,9.85,9.81,9.82,360300.0,6.3882,6.3947,6.3687,6.3752,360300.0
2014-04-08 10:30:00,9.81,9.86,9.81,9.85,187300.0,6.3687,6.4012,6.3687,6.3947,187300.0
2014-04-08 10:40:00,9.85,9.89,9.84,9.88,233800.0,6.3947,6.4206,6.3882,6.4141,233800.0
2014-04-08 10:50:00,9.88,9.91,9.88,9.89,203300.0,6.4141,6.4336,6.4141,6.4206,203300.0
2014-04-08 11:00:00,9.89,9.92,9.88,9.91,175000.0,6.4206,6.4401,6.4141,6.4336,175000.0
2014-04-08 11:10:00,9.92,9.93,9.89,9.91,141300.0,6.4401,6.4466,6.4206,6.4336,141300.0
2014-04-08 11:20:00,9.91,9.92,9.89,9.9,123700.0,6.4336,6.4401,6.4206,6.4271,123700.0
2014-04-08 11:30:00,9.9,9.91,9.87,9.87,139900.0,6.4271,6.4336,6.4076,6.4076,139900.0
2014-04-08 11:40:00,9.87,9.89,9.87,9.87,68100.0,6.4076,6.4206,6.4076,6.4076,68100.0
2014-04-08 11:50:00,9.88,9.9,9.87,9.9,135600.0,6.4141,6.4271,6.4076,6.4271,135600.0
2014-04-08 12:00:00,9.89,9.9,9.88,9.88,68600.0,6.4206,6.4271,6.4141,6.4141,68600.0
2014-04-08 12:10:00,9.88,9.9,9.87,9.9,79100.0,6.4141,6.4271,6.4076,6.4271,79100.0
2014-04-08 12:20:00,9.9,9.9,9.89,9.89,21300.0,6.4271,6.4271,6.4206,6.4206,21300.0
2014-04-08 12:30:00,9.89,9.9,9.86,9.86,100800.0,6.4206,6.4271,6.4012,6.4012,100800.0
2014-04-08 12:40:00,9.86,9.87,9.85,9.86,76300.0,6.4012,6.4076,6.3947,6.4012,76300.0
2014-04-08 12:50:00,9.86,9.86,9.84,9.85,27400.0,6.4012,6.4012,6.3882,6.3947,27400.0
2014-04-08 13:00:00,9.85,9.86,9.85,9.85,38600.0,6.3947,6.4012,6.3947,6.3947,38600.0
2014-04-08 13:10:00,9.86,9.89,9.85,9.88,105600.0,6.4012,6.4206,6.3947,6.4141,105600.0
2014-04-08 13:20:00,9.89,9.92,9.88,9.92,101300.0,6.4206,6.4401,6.4141,6.4401,101300.0
2014-04-08 13:30:00,9.92,9.92,9.9,9.91,147200.0,6.4401,6.4401,6.4271,6.4336,147200.0
2014-04-08 13:40:00,9.91,9.94,9.9,9.94,587900.0,6.4336,6.4531,6.4271,6.4531,587900.0
2014-04-08 13:50:00,9.94,9.95,9.93,9.94,217600.0,6.4531,6.4596,6.4466,6.4531,217600.0
2014-04-08 14:00:00,9.94,9.96,9.9,9.92,429200.0,6.4531,6.4661,6.4271,6.4401,429200.0
2014-04-08 14:10:00,9.92,9.93,9.9,9.9,165200.0,6.4401,6.4466,6.4271,6.4271,165200.0
2014-04-08 14:20:00,9.9,9.91,9.88,9.9,159200.0,6.4271,6.4336,6.4141,6.4271,159200.0
2014-04-08 14:30:00,9.9,9.91,9.88,9.89,194400.0,6.4271,6.4336,6.4141,6.4206,194400.0
2014-04-08 14:40:00,9.88,9.89,9.87,9.88,113100.0,6.4141,6.4206,6.4076,6.4141,113100.0
2014-04-08 14:50:00,9.88,9.89,9.87,9.87,95700.0,6.4141,6.4206,6.4076,6.4076,95700.0
2014-04-08 15:00:00,9.87,9.88,9.86,9.87,53200.0,6.4076,6.4141,6.4012,6.4076,53200.0
2014-04-08 15:10:00,9.86,9.89,9.86,9.89,136900.0,6.4012,6.4206,6.4012,6.4206,136900.0
2014-04-08 15:20:00,9.89,9.9,9.88,9.9,93500.0,6.4206,6.4271,6.4141,6.4271,93500.0
2014-04-08 15:30:00,9.9,9.92,9.89,9.92,137700.0,6.4271,6.4401,6.4206,6.4401,137700.0
2014-04-08 15:40:00,9.92,9.92,9.9,9.9,126900.0,6.4401,6.4401,6.4271,6.4271,126900.0
2014-04-08 15:50:00,9.91,9.91,9.9,9.91,255300.0,6.4336,6.4336,6.4271,6.4336,255300.0
2014-04-09 09:30:00,9.92,9.96,9.88,9.9,525400.0,6.4401,6.4661,6.4141,6.4271,525400.0
2014-04-09 09:40:00,9.9,9.91,9.83,9.84,306100.0,6.4271,6.4336,6.3817,6.3882,306100.0
2014-04-09 09:50:00,9.83,9.89,9.82,9.86,229000.0,6.3817,6.4206,6.3752,6.4012,229000.0
2014-04-09 10:00:00,9.85,9.88,9.83,9.83,431400.0,6.3947,6.4141,6.3817,6.3817,431400.0
2014-04-09 10:10:00,9.84,9.85,9.82,9.83,740800.0,6.3882,6.3947,6.3752,6.3817,740800.0
2014-04-09 10:20:00,9.83,9.88,9.83,9.86,396400.0,6.3817,6.4141,6.3817,6.4012,396400.0
2014-04-09 10:30:00,9.86,9.89,9.84,9.85,446700.0,6.4012,6.4206,6.3882,6.3947,446700.0
2014-04-09 10:40:00,9.86,9.88,9.84,9.85,580800.0,6.4012,6.4141,6.3882,6.3947,580800.0
2014-04-09 10:50:00,9.86,9.86,9.82,9.82,81000.0,6.4012,6.4012,6.3752,6.3752,81000.0
2014-04-09 11:00:00,9.82,9.83,9.8,9.83,209700.0,6.3752,6.3817,6.3622,6.3817,209700.0
2014-04-09 11:10:00,9.83,9.85,9.81,9.84,127100.0,6.3817,6.3947,6.3687,6.3882,127100.0
2014-04-09 11:20:00,9.85,9.85,9.8,9.8,218400.0,6.3947,6.3947,6.3622,6.3622,218400.0
2014-04-09 11:30:00,9.8,9.82,9.79,9.82,151200.0,6.3622,6.3752,6.3557,6.3752,151200.0
2014-04-09 11:40:00,9.81,9.84,9.81,9.84,113800.0,6.3687,6.3882,6.3687,6.3882,113800.0
2014-04-09 11:50:00,9.84,9.86,9.83,9.86,229900.0,6.3882,6.4012,6.3817,6.4012,229900.0
2014-04-09 12:00:00,9.86,9.86,9.84,9.84,53400.0,6.4012,6.4012,6.3882,6.3882,53400.0
2014-04-09 12:10:00,9.84,9.85,9.84,9.85,50700.0,6.3882,6.3947,6.3882,6.3947,50700.0
2014-04-09 12:20:00,9.85,9.86,9.84,9.86,109200.0,6.3947,6.4012,6.3882,6.4012,109200.0
2014-04-09 12:30:00,9.86,9.86,9.85,9.86,21700.0,6.4012,6.4012,6.3947,6.4012,21700.0
2014-04-09 12:40:00,9.85,9.86,9.85,9.86,29200.0,6.3947,6.4012,6.3947,6.4012,29200.0
2014-04-09 12:50:00,9.86,9.86,9.84,9.84,62000.0,6.4012,6.4012,6.3882,6.3882,62000.0
2014-04-09 13:00:00,9.84,9.85,9.84,9.85,24700.0,6.3882,6.3947,6.3882,6.3947,24700.0
2014-04-09 13:10:00,9.85,9.85,9.84,9.84,17800.0,6.3947,6.3947,6.3882,6.3882,17800.0
2014-04-09 13:20:00,9.84,9.85,9.84,9.84,20300.0,6.3882,6.3947,6.3882,6.3882,20300.0
2014-04-09 13:30:00,9.84,9.85,9.84,9.84,31600.0,6.3882,6.3947,6.3882,6.3882,31600.0
2014-04-09 13:40:00,9.84,9.85,9.84,9.84,121400.0,6.3882,6.3947,6.3882,6.3882,121400.0
2014-04-09 13:50:00,9.84,9.85,9.83,9.84,91700.0,6.3882,6.3947,6.3817,6.3882,91700.0
2014-04-09 14:00:00,9.83,9.87,9.83,9.86,232400.0,6.3817,6.4076,6.3817,6.4012,232400.0
2014-04-09 14:10:00,9.87,9.9,9.86,9.89,207200.0,6.4076,6.4271,6.4012,6.4206,207200.0
2014-04-09 14:20:00,9.9,9.92,9.88,9.89,98700.0,6.4271,6.4401,6.4141,6.4206,98700.0
2014-04-09 14:30:00,9.89,9.9,9.87,9.88,279600.0,6.4206,6.4271,6.4076,6.4141,279600.0
2014-04-09 14:40:00,9.87,9.88,9.86,9.87,113700.0,6.4076,6.4141,6.4012,6.4076,113700.0
2014-04-09 14:50:00,9.87,9.87,9.83,9.84,153000.0,6.4076,6.4076,6.3817,6.3882,153000.0
2014-04-09 15:00:00,9.84,9.87,9.83,9.87,294400.0,6.3882,6.4076,6.3817,6.4076,294400.0
2014-04-09 15:10:00,9.87,9.87,9.86,9.87,41800.0,6.4076,6.4076,6.4012,6.4076,41800.0
2014-04-09 15:20:00,9.87,9.87,9.86,9.87,76300.0,6.4076,6.4076,6.4012,6.4076,76300.0
2014-04-09 15:30:00,9.87,9.89,9.86,9.88,168500.0,6.4076,6.4206,6.4012,6.4141,168500.0
2014-04-09 15:40:00,9.88,9.89,9.87,9.88,167100.0,6.4141,6.4206,6.4076,6.4141,167100.0
2014-04-09 15:50:00,9.88,9.88,9.87,9.88,346500.0,6.4141,6.4141,6.4076,6.4141,346500.0
2014-04-10 09:30:00,9.84,9.88,9.82,9.84,372000.0,6.3882,6.4141,6.3752,6.3882,372000.0
2014-04-10 09:40:00,9.84,9.88,9.83,9.86,224100.0,6.3882,6.4141,6.3817,6.4012,224100.0
2014-04-10 09:50:00,9.86,9.89,9.82,9.84,364000.0,6.4012,6.4206,6.3752,6.3882,364000.0
2014-04-10 10:00:00,9.84,9.85,9.82,9.83,222700.0,6.3882,6.3947,6.3752,6.3817,222700.0
2014-04-10 10:10:00,9.84,9.86,9.79,9.79,377500.0,6.3882,6.4012,6.3557,6.3557,377500.0
2014-04-10 10:20:00,9.8,9.82,9.78,9.81,294700.0,6.3622,6.3752,6.3492,6.3687,294700.0
2014-04-10 10:30:00,9.81,9.82,9.8,9.8,247200.0,6.3687,6.3752,6.3622,6.3622,247200.0
2014-04-10 10:40:00,9.8,9.81,9.76,9.76,266900.0,6.3622,6.3687,6.3362,6.3362,266900.0
2014-04-10 10:50:00,9.76,9.78,9.7,9.7,685900.0,6.3362,6.3492,6.2973,6.2973,685900.0
2014-04-10 11:00:00,9.7,9.72,9.67,9.69,595700.0,6.2973,6.3103,6.2778,6.2908,595700.0
2014-04-10 11:10:00,9.69,9.71,9.68,9.7,263100.0,6.2908,6.3038,6.2843,6.2973,263100.0
2014-04-10 11:20:00,9.7,9.7,9.66,9.66,283000.0,6.2973,6.2973,6.2713,6.2713,283000.0
2014-04-10 11:30:00,9.66,9.68,9.65,9.67,541900.0,6.2713,6.2843,6.2648,6.2778,541900.0
2014-04-10 11:40:00,9.67,9.68,9.63,9.64,1652400.0,6.2778,6.2843,6.2518,6.2583,1652400.0
2014-04-10 11:50:00,9.64,9.65,9.62,9.63,393200.0,6.2583,6.2648,6.2453,6.2518,393200.0
2014-04-10 12:00:00,9.63,9.64,9.58,9.59,508100.0,6.2518,6.2583,6.2194,6.2259,508100.0
2014-04-10 12:10:00,9.58,9.59,9.56,9.57,553300.0,6.2194,6.2259,6.2064,6.2129,553300.0
2014-04-10 12:20:00,9.57,9.58,9.51,9.53,695400.0,6.2129,6.2194,6.1739,6.1869,695400.0
2014-04-10 12:30:00,9.54,9.57,9.54,9.55,361900.0,6.1934,6.2129,6.1934,6.1999,361900.0
2014-04-10 12:40:00,9.55,9.56,9.51,9.53,205800.0,6.1999,6.2064,6.1739,6.1869,205800.0
2014-04-10 12:50:00,9.52,9.53,9.48,9.49,468100.0,6.1804,6.1869,6.1545,6.1609,468100.0
2014-04-10 13:00:00,9.48,9.53,9.48,9.51,407700.0,6.1545,6.1869,6.1545,6.1739,407700.0
2014-04-10 13:10:00,9.51,9.53,9.48,9.48,656500.0,6.1739,6.1869,6.1545,6.1545,656500.0
2014-04-10 13:20:00,9.48,9.5,9.46,9.5,343800.0,6.1545,6.1674,6.1415,6.1674,343800.0
2014-04-10 13:30:00,9.5,9.52,9.48,9.52,393200.0,6.1674,6.1804,6.1545,6.1804,393200.0
2014-04-10 13:40:00,9.51,9.53,9.51,9.53,180100.0,6.1739,6.1869,6.1739,6.1869,180100.0
2014-04-10 13:50:00,9.53,9.54,9.52,9.54,702200.0,6.1869,6.1934,6.1804,6.1934,702200.0
2014-04-10 14:00:00,9.54,9.56,9.53,9.53,410900.0,6.1934,6.2064,6.1869,6.1869,410900.0
2014-04-10 14:10:00,9.54,9.55,9.51,9.52,397600.0,6.1934,6.1999,6.1739,6.1804,397600.0
2014-04-10 14:20:00,9.52,9.52,9.49,9.5,460500.0,6.1804,6.1804,6.1609,6.1674,460500.0
2014-04-10 14:30:00,9.5,9.52,9.49,9.52,416000.0,6.1674,6.1804,6.1609,6.1804,416000.0
2014-04-10 14:40:00,9.52,9.53,9.49,9.49,391000.0,6.1804,6.1869,6.1609,6.1609,391000.0
2014-04-10 14:50:00,9.49,9.49,9.47,9.47,384700.0,6.1609,6.1609,6.148,6.148,384700.0
2014-04-10 15:00:00,9.47,9.48,9.39,9.39,1905100.0,6.148,6.1545,6.096,6.096,1905100.0
2014-04-10 15:10:00,9.39,9.42,9.39,9.42,480900.0,6.096,6.1155,6.096,6.1155,480900.0
2014-04-10 15:20:00,9.42,9.42,9.39,9.42,533100.0,6.1155,6.1155,6.096,6.1155,533100.0
2014-04-10 15:30:00,9.42,9.44,9.41,9.44,636400.0,6.1155,6.1285,6.109,6.1285,636400.0
2014-04-10 15:40:00,9.44,9.49,9.43,9.49,753500.0,6.1285,6.1609,6.122,6.1609,753500.0
2014-04-10 15:50:00,9.49,9.49,9.42,9.42,1819500.0,6.1609,6.1609,6.1155,6.1155,1819500.0
2014-04-11 09:30:00,9.32,9.37,9.1,9.2,2145600.0,6.0506,6.083,5.9078,5.9727,2145600.0
2014-04-11 09:40:00,9.2,9.31,9.19,9.27,1307400.0,5.9727,6.0441,5.9662,6.0181,1307400.0
2014-04-11 09:50:00,9.27,9.38,9.27,9.37,686500.0,6.0181,6.0895,6.0181,6.083,686500.0
2014-04-11 10:00:00,9.37,9.38,9.31,9.36,437500.0,6.083,6.0895,6.0441,6.0765,437500.0
2014-04-11 10:10:00,9.36,9.37,9.29,9.33,428800.0,6.0765,6.083,6.0311,6.0571,428800.0
2014-04-11 10:20:00,9.33,9.42,9.33,9.38,1640200.0,6.0571,6.1155,6.0571,6.0895,1640200.0
2014-04-11 10:30:00,9.38,9.42,9.37,9.38,267500.0,6.0895,6.1155,6.083,6.0895,267500.0
2014-04-11 10:40:00,9.38,9.46,9.38,9.46,444300.0,6.0895,6.1415,6.0895,6.1415,444300.0
2014-04-11 10:50:00,9.46,9.51,9.46,9.47,573500.0,6.1415,6.1739,6.1415,6.148,573500.0
2014-04-11 11:00:00,9.47,9.49,9.44,9.46,600100.0,6.148,6.1609,6.1285,6.1415,600100.0
2014-04-11 11:10:00,9.46,9.52,9.45,9.51,454900.0,6.1415,6.1804,6.135,6.1739,454900.0
2014-04-11 11:20:00,9.5,9.51,9.44,9.44,232100.0,6.1674,6.1739,6.1285,6.1285,232100.0
2014-04-11 11:30:00,9.44,9.49,9.44,9.46,567900.0,6.1285,6.1609,6.1285,6.1415,567900.0
2014-04-11 11:40:00,9.46,9.49,9.45,9.45,834600.0,6.1415,6.1609,6.135,6.135,834600.0
2014-04-11 11:50:00,9.46,9.47,9.45,9.46,488500.0,6.1415,6.148,6.135,6.1415,488500.0
2014-04-11 12:00:00,9.47,9.49,9.45,9.46,568400.0,6.148,6.1609,6.135,6.1415,568400.0
2014-04-11 12:10:00,9.46,9.47,9.42,9.46,149700.0,6.1415,6.148,6.1155,6.1415,149700.0
2014-04-11 12:20:00,9.46,9.46,9.43,9.45,110000.0,6.1415,6.1415,6.122,6.135,110000.0
2014-04-11 12:30:00,9.45,9.45,9.44,9.45,33400.0,6.135,6.135,6.1285,6.135,33400.0
2014-04-11 12:40:00,9.45,9.46,9.43,9.44,170300.0,6.135,6.1415,6.122,6.1285,170300.0
2014-04-11 12:50:00,9.43,9.44,9.4,9.44,325000.0,6.122,6.1285,6.1025,6.1285,325000.0
2014-04-11 13:00:00,9.44,9.44,9.4,9.43,286300.0,6.1285,6.1285,6.1025,6.122,286300.0
2014-04-11 13:10:00,9.43,9.45,9.42,9.42,328900.0,6.122,6.135,6.1155,6.1155,328900.0
2014-04-11 13:20:00,9.42,9.44,9.41,9.43,136100.0,6.1155,6.1285,6.109,6.122,136100.0
2014-04-11 13:30:00,9.43,9.45,9.41,9.44,158800.0,6.122,6.135,6.109,6.1285,158800.0
2014-04-11 13:40:00,9.44,9.47,9.43,9.46,126400.0,6.1285,6.148,6.122,6.1415,126400.0
2014-04-11 13:50:00,9.46,9.47,9.43,9.43,132800.0,6.1415,6.148,6.122,6.122,132800.0
2014-04-11 14:00:00,9.44,9.45,9.43,9.44,125200.0,6.1285,6.135,6.122,6.1285,125200.0
2014-04-11 14:10:00,9.44,9.45,9.42,9.42,407400.0,6.1285,6.135,6.1155,6.1155,407400.0
2014-04-11 14:20:00,9.43,9.45,9.41,9.42,142900.0,6.122,6.135,6.109,6.1155,142900.0
2014-04-11 14:30:00,9.42,9.42,9.39,9.41,433600.0,6.1155,6.1155,6.096,6.109,433600.0
2014-04-11 14:40:00,9.41,9.41,9.38,9.38,320000.0,6.109,6.109,6.0895,6.0895,320000.0
2014-04-11 14:50:00,9.38,9.43,9.37,9.43,379400.0,6.0895,6.122,6.083,6.122,379400.0
2014-04-11 15:00:00,9.43,9.44,9.4,9.44,343800.0,6.122,6.1285,6.1025,6.1285,343800.0
2014-04-11 15:10:00,9.44,9.44,9.42,9.43,75800.0,6.1285,6.1285,6.1155,6.122,75800.0
2014-04-11 15:20:00,9.42,9.45,9.42,9.45,167900.0,6.1155,6.135,6.1155,6.135,167900.0
2014-04-11 15:30:00,9.44,9.45,9.42,9.42,249500.0,6.1285,6.135,6.1155,6.1155,249500.0
2014-04-11 15:40:00,9.42,9.44,9.39,9.39,743300.0,6.1155,6.1285,6.096,6.096,743300.0
2014-04-11 15:50:00,9.39,9.42,9.38,9.41,932500.0,6.096,6.1155,6.0895,6.109,932500.0
2014-04-14 09:30:00,9.53,9.58,9.48,9.5,679600.0,6.1869,6.2194,6.1545,6.1674,679600.0
2014-04-14 09:40:00,9.5,9.5,9.38,9.42,652500.0,6.1674,6.1674,6.0895,6.1155,652500.0
2014-04-14 09:50:00,9.42,9.42,9.36,9.36,205400.0,6.1155,6.1155,6.0765,6.0765,205400.0
2014-04-14 10:00:00,9.36,9.39,9.33,9.38,429200.0,6.0765,6.096,6.0571,6.0895,429200.0
2014-04-14 10:10:00,9.37,9.39,9.36,9.38,473700.0,6.083,6.096,6.0765,6.0895,473700.0
2014-04-14 10:20:00,9.39,9.42,9.38,9.41,669500.0,6.096,6.1155,6.0895,6.109,669500.0
2014-04-14 10:30:00,9.42,9.42,9.37,9.37,425100.0,6.1155,6.1155,6.083,6.083,425100.0
2014-04-14 10:40:00,9.37,9.4,9.36,9.4,224100.0,6.083,6.1025,6.0765,6.1025,224100.0
2014-04-14 10:50:00,9.4,9.46,9.39,9.44,241000.0,6.1025,6.1415,6.096,6.1285,241000.0
2014-04-14 11:00:00,9.44,9.45,9.41,9.43,270200.0,6.1285,6.135,6.109,6.122,270200.0
2014-04-14 11:10:00,9.43,9.43,9.38,9.38,71600.0,6.122,6.122,6.0895,6.0895,71600.0
2014-04-14 11:20:00,9.38,9.39,9.38,9.38,48200.0,6.0895,6.096,6.0895,6.0895,48200.0
2014-04-14 11:30:00,9.39,9.41,9.38,9.4,134100.0,6.096,6.109,6.0895,6.1025,134100.0
2014-04-14 11:40:00,9.41,9.41,9.38,9.39,52500.0,6.109,6.109,6.0895,6.096,52500.0
2014-04-14 11:50:00,9.38,9.39,9.36,9.36,106900.0,6.0895,6.096,6.0765,6.0765,106900.0
2014-04-14 12:00:00,9.36,9.38,9.36,9.38,194200.0,6.0765,6.0895,6.0765,6.0895,194200.0
2014-04-14 12:10:00,9.37,9.38,9.36,9.36,76900.0,6.083,6.0895,6.0765,6.0765,76900.0
2014-04-14 12:20:00,9.36,9.37,9.36,9.37,55900.0,6.0765,6.083,6.0765,6.083,55900.0
2014-04-14 12:30:00,9.37,9.38,9.36,9.38,84200.0,6.083,6.0895,6.0765,6.0895,84200.0
2014-04-14 12:40:00,9.38,9.38,9.36,9.36,244400.0,6.0895,6.0895,6.0765,6.0765,244400.0
2014-04-14 12:50:00,9.36,9.38,9.36,9.37,611400.0,6.0765,6.0895,6.0765,6.083,611400.0
2014-04-14 13:00:00,9.37,9.37,9.35,9.37,52400.0,6.083,6.083,6.0701,6.083,52400.0
2014-04-14 13:10:00,9.36,9.37,9.36,9.37,31900.0,6.0765,6.083,6.0765,6.083,31900.0
2014-04-14 13:20:00,9.37,9.37,9.36,9.37,31900.0,6.083,6.083,6.0765,6.083,31900.0
2014-04-14 13:30:00,9.36,9.39,9.36,9.38,76800.0,6.0765,6.096,6.0765,6.0895,76800.0
2014-04-14 13:40:00,9.38,9.41,9.36,9.36,436700.0,6.0895,6.109,6.0765,6.0765,436700.0
2014-04-14 13:50:00,9.37,9.37,9.35,9.37,130200.0,6.083,6.083,6.0701,6.083,130200.0
2014-04-14 14:00:00,9.36,9.37,9.35,9.37,142900.0,6.0765,6.083,6.0701,6.083,142900.0
2014-04-14 14:10:00,9.37,9.38,9.35,9.36,157700.0,6.083,6.0895,6.0701,6.0765,157700.0
2014-04-14 14:20:00,9.36,9.37,9.35,9.35,43000.0,6.0765,6.083,6.0701,6.0701,43000.0
2014-04-14 14:30:00,9.35,9.36,9.33,9.36,123100.0,6.0701,6.0765,6.0571,6.0765,123100.0
2014-04-14 14:40:00,9.36,9.36,9.34,9.35,105900.0,6.0765,6.0765,6.0636,6.0701,105900.0
2014-04-14 14:50:00,9.36,9.36,9.34,9.34,61400.0,6.0765,6.0765,6.0636,6.0636,61400.0
2014-04-14 15:00:00,9.34,9.35,9.32,9.33,211500.0,6.0636,6.0701,6.0506,6.0571,211500.0
2014-04-14 15:10:00,9.32,9.33,9.27,9.3,243500.0,6.0506,6.0571,6.0181,6.0376,243500.0
2014-04-14 15:20:00,9.29,9.32,9.29,9.3,134600.0,6.0311,6.0506,6.0311,6.0376,134600.0
2014-04-14 15:30:00,9.3,9.35,9.3,9.35,215800.0,6.0376,6.0701,6.0376,6.0701,215800.0
2014-04-14 15:40:00,9.35,9.37,9.34,9.35,198300.0,6.0701,6.083,6.0636,6.0701,198300.0
2014-04-14 15:50:00,9.35,9.38,9.35,9.38,454700.0,6.0701,6.0895,6.0701,6.0895,454700.0
2014-04-15 09:30:00,9.41,9.45,9.39,9.44,205700.0,6.109,6.135,6.096,6.1285,205700.0
2014-04-15 09:40:00,9.44,9.51,9.44,9.49,633100.0,6.1285,6.1739,6.1285,6.1609,633100.0
2014-04-15 09:50:00,9.49,9.53,9.48,9.52,554300.0,6.1609,6.1869,6.1545,6.1804,554300.0
2014-04-15 10:00:00,9.51,9.55,9.48,9.51,562800.0,6.1739,6.1999,6.1545,6.1739,562800.0
2014-04-15 10:10:00,9.51,9.51,9.42,9.43,350700.0,6.1739,6.1739,6.1155,6.122,350700.0
2014-04-15 10:20:00,9.43,9.45,9.38,9.38,237800.0,6.122,6.135,6.0895,6.0895,237800.0
2014-04-15 10:30:00,9.38,9.43,9.35,9.4,712000.0,6.0895,6.122,6.0701,6.1025,712000.0
2014-04-15 10:40:00,9.4,9.44,9.4,9.42,180200.0,6.1025,6.1285,6.1025,6.1155,180200.0
2014-04-15 10:50:00,9.42,9.44,9.36,9.38,239400.0,6.1155,6.1285,6.0765,6.0895,239400.0
2014-04-15 11:00:00,9.38,9.38,9.33,9.35,244500.0,6.0895,6.0895,6.0571,6.0701,244500.0
2014-04-15 11:10:00,9.34,9.36,9.3,9.34,601300.0,6.0636,6.0765,6.0376,6.0636,601300.0
2014-04-15 11:20:00,9.34,9.38,9.33,9.37,328300.0,6.0636,6.0895,6.0571,6.083,328300.0
2014-04-15 11:30:00,9.37,9.42,9.36,9.39,160300.0,6.083,6.1155,6.0765,6.096,160300.0
2014-04-15 11:40:00,9.39,9.39,9.32,9.33,360300.0,6.096,6.096,6.0506,6.0571,360300.0
2014-04-15 11:50:00,9.33,9.36,9.31,9.35,285100.0,6.0571,6.0765,6.0441,6.0701,285100.0
2014-04-15 12:00:00,9.35,9.35,9.32,9.34,132100.0,6.0701,6.0701,6.0506,6.0636,132100.0
2014-04-15 12:10:00,9.34,9.35,9.32,9.34,218600.0,6.0636,6.0701,6.0506,6.0636,218600.0
2014-04-15 12:20:00,9.33,9.35,9.31,9.35,159600.0,6.0571,6.0701,6.0441,6.0701,159600.0
2014-04-15 12:30:00,9.34,9.35,9.33,9.34,157300.0,6.0636,6.0701,6.0571,6.0636,157300.0
2014-04-15 12:40:00,9.33,9.34,9.32,9.33,66400.0,6.0571,6.0636,6.0506,6.0571,66400.0
2014-04-15 12:50:00,9.32,9.34,9.3,9.32,177800.0,6.0506,6.0636,6.0376,6.0506,177800.0
2014-04-15 13:00:00,9.31,9.32,9.29,9.32,477200.0,6.0441,6.0506,6.0311,6.0506,477200.0
2014-04-15 13:10:00,9.32,9.32,9.3,9.3,145900.0,6.0506,6.0506,6.0376,6.0376,145900.0
2014-04-15 13:20:00,9.3,9.31,9.26,9.28,354300.0,6.0376,6.0441,6.0116,6.0246,354300.0
2014-04-15 13:30:00,9.28,9.31,9.28,9.3,325400.0,6.0246,6.0441,6.0246,6.0376,325400.0
2014-04-15 13:40:00,9.3,9.31,9.29,9.29,192000.0,6.0376,6.0441,6.0311,6.0311,192000.0
2014-04-15 13:50:00,9.29,9.35,9.29,9.34,339800.0,6.0311,6.0701,6.0311,6.0636,339800.0
2014-04-15 14:00:00,9.34,9.39,9.34,9.38,323800.0,6.0636,6.096,6.0636,6.0895,323800.0
2014-04-15 14:10:00,9.39,9.39,9.34,9.36,214500.0,6.096,6.096,6.0636,6.0765,214500.0
2014-04-15 14:20:00,9.36,9.38,9.35,9.38,416000.0,6.0765,6.0895,6.0701,6.0895,416000.0
2014-04-15 14:30:00,9.37,9.43,9.37,9.43,413600.0,6.083,6.122,6.083,6.122,413600.0
2014-04-15 14:40:00,9.43,9.43,9.4,9.41,120500.0,6.122,6.122,6.1025,6.109,120500.0
2014-04-15 14:50:00,9.4,9.43,9.38,9.38,239700.0,6.1025,6.122,6.0895,6.0895,239700.0
2014-04-15 15:00:00,9.38,9.41,9.38,9.38,230100.0,6.0895,6.109,6.0895,6.0895,230100.0
2014-04-15 15:10:00,9.38,9.44,9.38,9.43,230200.0,6.0895,6.1285,6.0895,6.122,230200.0
2014-04-15 15:20:00,9.44,9.44,9.4,9.44,514300.0,6.1285,6.1285,6.1025,6.1285,514300.0
2014-04-15 15:30:00,9.43,9.45,9.42,9.43,297500.0,6.122,6.135,6.1155,6.122,297500.0
2014-04-15 15:40:00,9.42,9.44,9.42,9.44,337900.0,6.1155,6.1285,6.1155,6.1285,337900.0
2014-04-15 15:50:00,9.44,9.47,9.44,9.46,850000.0,6.1285,6.148,6.1285,6.1415,850000.0
2014-04-16 09:30:00,9.51,9.55,9.31,9.42,971700.0,6.1739,6.1999,6.0441,6.1155,971700.0
2014-04-16 09:40:00,9.42,9.42,9.36,9.36,931900.0,6.1155,6.1155,6.0765,6.0765,931900.0
2014-04-16 09:50:00,9.35,9.42,9.33,9.38,820300.0,6.0701,6.1155,6.0571,6.0895,820300.0
2014-04-16 10:00:00,9.39,9.39,9.27,9.28,1185500.0,6.096,6.096,6.0181,6.0246,1185500.0
2014-04-16 10:10:00,9.27,9.27,9.17,9.21,1491400.0,6.0181,6.0181,5.9532,5.9792,1491400.0
2014-04-16 10:20:00,9.21,9.27,9.21,9.25,660500.0,5.9792,6.0181,5.9792,6.0051,660500.0
2014-04-16 10:30:00,9.25,9.3,9.24,9.29,497300.0,6.0051,6.0376,5.9986,6.0311,497300.0
2014-04-16 10:40:00,9.3,9.3,9.24,9.24,606700.0,6.0376,6.0376,5.9986,5.9986,606700.0
2014-04-16 10:50:00,9.24,9.26,9.2,9.22,358400.0,5.9986,6.0116,5.9727,5.9857,358400.0
2014-04-16 11:00:00,9.22,9.24,9.21,9.23,392300.0,5.9857,5.9986,5.9792,5.9922,392300.0
2014-04-16 11:10:00,9.22,9.26,9.22,9.23,431300.0,5.9857,6.0116,5.9857,5.9922,431300.0
2014-04-16 11:20:00,9.23,9.29,9.23,9.29,289000.0,5.9922,6.0311,5.9922,6.0311,289000.0
2014-04-16 11:30:00,9.29,9.32,9.25,9.26,518000.0,6.0311,6.0506,6.0051,6.0116,518000.0
2014-04-16 11:40:00,9.27,9.29,9.25,9.29,212100.0,6.0181,6.0311,6.0051,6.0311,212100.0
2014-04-16 11:50:00,9.29,9.33,9.28,9.32,753300.0,6.0311,6.0571,6.0246,6.0506,753300.0
2014-04-16 12:00:00,9.32,9.33,9.26,9.31,446700.0,6.0506,6.0571,6.0116,6.0441,446700.0
2014-04-16 12:10:00,9.32,9.35,9.31,9.32,488500.0,6.0506,6.0701,6.0441,6.0506,488500.0
2014-04-16 12:20:00,9.33,9.33,9.31,9.32,261600.0,6.0571,6.0571,6.0441,6.0506,261600.0
2014-04-16 12:30:00,9.31,9.32,9.27,9.29,283900.0,6.0441,6.0506,6.0181,6.0311,283900.0
2014-04-16 12:40:00,9.3,9.31,9.27,9.28,146200.0,6.0376,6.0441,6.0181,6.0246,146200.0
2014-04-16 12:50:00,9.28,9.29,9.24,9.24,500400.0,6.0246,6.0311,5.9986,5.9986,500400.0
2014-04-16 13:00:00,9.25,9.27,9.24,9.27,290400.0,6.0051,6.0181,5.9986,6.0181,290400.0
2014-04-16 13:10:00,9.27,9.3,9.26,9.29,220000.0,6.0181,6.0376,6.0116,6.0311,220000.0
2014-04-16 13:20:00,9.29,9.33,9.29,9.3,320300.0,6.0311,6.0571,6.0311,6.0376,320300.0
2014-04-16 13:30:00,9.3,9.31,9.28,9.29,287800.0,6.0376,6.0441,6.0246,6.0311,287800.0
2014-04-16 13:40:00,9.29,9.32,9.29,9.32,158700.0,6.0311,6.0506,6.0311,6.0506,158700.0
2014-04-16 13:50:00,9.32,9.32,9.3,9.3,97100.0,6.0506,6.0506,6.0376,6.0376,97100.0
2014-04-16 14:00:00,9.3,9.32,9.29,9.3,205000.0,6.0376,6.0506,6.0311,6.0376,205000.0
2014-04-16 14:10:00,9.3,9.32,9.27,9.28,313300.0,6.0376,6.0506,6.0181,6.0246,313300.0
2014-04-16 14:20:00,9.28,9.29,9.26,9.26,130100.0,6.0246,6.0311,6.0116,6.0116,130100.0
2014-04-16 14:30:00,9.26,9.28,9.25,9.26,254100.0,6.0116,6.0246,6.0051,6.0116,254100.0
2014-04-16 14:40:00,9.26,9.28,9.26,9.28,213700.0,6.0116,6.0246,6.0116,6.0246,213700.0
2014-04-16 14:50:00,9.27,9.3,9.27,9.3,362000.0,6.0181,6.0376,6.0181,6.0376,362000.0
2014-04-16 15:00:00,9.29,9.3,9.28,9.29,463200.0,6.0311,6.0376,6.0246,6.0311,463200.0
2014-04-16 15:10:00,9.29,9.3,9.27,9.27,398900.0,6.0311,6.0376,6.0181,6.0181,398900.0
2014-04-16 15:20:00,9.27,9.28,9.22,9.24,747300.0,6.0181,6.0246,5.9857,5.9986,747300.0
2014-04-16 15:30:00,9.24,9.27,9.24,9.24,424500.0,5.9986,6.0181,5.9986,5.9986,424500.0
2014-04-16 15:40:00,9.24,9.27,9.23,9.27,634100.0,5.9986,6.0181,5.9922,6.0181,634100.0
2014-04-16 15:50:00,9.27,9.31,9.27,9.31,1881600.0,6.0181,6.0441,6.0181,6.0441,1881600.0
2014-04-17 09:30:00,9.1,9.19,9.02,9.09,3823600.0,5.9078,5.9662,5.8558,5.9013,3823600.0
2014-04-17 09:40:00,9.09,9.13,9.05,9.13,2396000.0,5.9013,5.9272,5.8753,5.9272,2396000.0
2014-04-17 09:50:00,9.13,9.18,9.07,9.13,2883100.0,5.9272,5.9597,5.8883,5.9272,2883100.0
2014-04-17 10:00:00,9.13,9.14,9.09,9.13,979000.0,5.9272,5.9337,5.9013,5.9272,979000.0
2014-04-17 10:10:00,9.13,9.15,9.07,9.09,918100.0,5.9272,5.9402,5.8883,5.9013,918100.0
2014-04-17 10:20:00,9.09,9.16,9.08,9.14,1217700.0,5.9013,5.9467,5.8948,5.9337,1217700.0
2014-04-17 10:30:00,9.14,9.15,9.13,9.14,493200.0,5.9337,5.9402,5.9272,5.9337,493200.0
2014-04-17 10:40:00,9.14,9.19,9.13,9.16,936300.0,5.9337,5.9662,5.9272,5.9467,936300.0
2014-04-17 10:50:00,9.15,9.2,9.13,9.2,594600.0,5.9402,5.9727,5.9272,5.9727,594600.0
2014-04-17 11:00:00,9.2,9.22,9.18,9.19,1168700.0,5.9727,5.9857,5.9597,5.9662,1168700.0
2014-04-17 11:10:00,9.2,9.2,9.13,9.14,351600.0,5.9727,5.9727,5.9272,5.9337,351600.0
2014-04-17 11:20:00,9.15,9.15,9.13,9.15,310700.0,5.9402,5.9402,5.9272,5.9402,310700.0
2014-04-17 11:30:00,9.15,9.16,9.15,9.15,171700.0,5.9402,5.9467,5.9402,5.9402,171700.0
2014-04-17 11:40:00,9.15,9.16,9.12,9.12,727900.0,5.9402,5.9467,5.9207,5.9207,727900.0
2014-04-17 11:50:00,9.12,9.14,9.11,9.12,434100.0,5.9207,5.9337,5.9142,5.9207,434100.0
2014-04-17 12:00:00,9.13,9.15,9.12,9.15,280800.0,5.9272,5.9402,5.9207,5.9402,280800.0
2014-04-17 12:10:00,9.15,9.15,9.13,9.13,242600.0,5.9402,5.9402,5.9272,5.9272,242600.0
2014-04-17 12:20:00,9.14,9.14,9.11,9.12,190200.0,5.9337,5.9337,5.9142,5.9207,190200.0
2014-04-17 12:30:00,9.12,9.14,9.11,9.14,227000.0,5.9207,5.9337,5.9142,5.9337,227000.0
2014-04-17 12:40:00,9.14,9.15,9.12,9.13,436100.0,5.9337,5.9402,5.9207,5.9272,436100.0
2014-04-17 12:50:00,9.13,9.14,9.1,9.14,830500.0,5.9272,5.9337,5.9078,5.9337,830500.0
2014-04-17 13:00:00,9.14,9.15,9.12,9.12,370800.0,5.9337,5.9402,5.9207,5.9207,370800.0
2014-04-17 13:10:00,9.13,9.15,9.12,9.14,304200.0,5.9272,5.9402,5.9207,5.9337,304200.0
2014-04-17 13:20:00,9.13,9.17,9.13,9.16,717900.0,5.9272,5.9532,5.9272,5.9467,717900.0
2014-04-17 13:30:00,9.16,9.18,9.15,9.18,195800.0,5.9467,5.9597,5.9402,5.9597,195800.0
2014-04-17 13:40:00,9.17,9.19,9.17,9.19,253000.0,5.9532,5.9662,5.9532,5.9662,253000.0
2014-04-17 13:50:00,9.18,9.21,9.18,9.2,411500.0,5.9597,5.9792,5.9597,5.9727,411500.0
2014-04-17 14:00:00,9.2,9.22,9.18,9.2,334400.0,5.9727,5.9857,5.9597,5.9727,334400.0
2014-04-17 14:10:00,9.19,9.21,9.19,9.21,103700.0,5.9662,5.9792,5.9662,5.9792,103700.0
2014-04-17 14:20:00,9.21,9.24,9.2,9.22,387400.0,5.9792,5.9986,5.9727,5.9857,387400.0
2014-04-17 14:30:00,9.22,9.23,9.21,9.23,125800.0,5.9857,5.9922,5.9792,5.9922,125800.0
2014-04-17 14:40:00,9.23,9.23,9.21,9.23,342300.0,5.9922,5.9922,5.9792,5.9922,342300.0
2014-04-17 14:50:00,9.23,9.23,9.21,9.23,418000.0,5.9922,5.9922,5.9792,5.9922,418000.0
2014-04-17 15:00:00,9.22,9.23,9.22,9.23,281800.0,5.9857,5.9922,5.9857,5.9922,281800.0
2014-04-17 15:10:00,9.23,9.23,9.22,9.23,158800.0,5.9922,5.9922,5.9857,5.9922,158800.0
2014-04-17 15:20:00,9.23,9.25,9.22,9.24,722900.0,5.9922,6.0051,5.9857,5.9986,722900.0
2014-04-17 15:30:00,9.25,9.26,9.23,9.25,579200.0,6.0051,6.0116,5.9922,6.0051,579200.0
2014-04-17 15:40:00,9.25,9.26,9.21,9.21,888600.0,6.0051,6.0116,5.9792,5.9792,888600.0
2014-04-17 15:50:00,9.21,9.22,9.2,9.21,674900.0,5.9792,5.9857,5.9727,5.9792,674900.0
2014-04-21 09:30:00,9.23,9.32,9.22,9.29,526500.0,5.9922,6.0506,5.9857,6.0311,526500.0
2014-04-21 09:40:00,9.29,9.29,9.22,9.26,338700.0,6.0311,6.0311,5.9857,6.0116,338700.0
2014-04-21 09:50:00,9.26,9.29,9.25,9.27,215500.0,6.0116,6.0311,6.0051,6.0181,215500.0
2014-04-21 10:00:00,9.28,9.28,9.24,9.27,309100.0,6.0246,6.0246,5.9986,6.0181,309100.0
2014-04-21 10:10:00,9.27,9.28,9.22,9.23,219300.0,6.0181,6.0246,5.9857,5.9922,219300.0
2014-04-21 10:20:00,9.23,9.23,9.22,9.22,73400.0,5.9922,5.9922,5.9857,5.9857,73400.0
2014-04-21 10:30:00,9.22,9.22,9.16,9.16,350600.0,5.9857,5.9857,5.9467,5.9467,350600.0
2014-04-21 10:40:00,9.16,9.2,9.16,9.19,170300.0,5.9467,5.9727,5.9467,5.9662,170300.0
2014-04-21 10:50:00,9.19,9.2,9.16,9.2,152600.0,5.9662,5.9727,5.9467,5.9727,152600.0
2014-04-21 11:00:00,9.2,9.22,9.2,9.22,261000.0,5.9727,5.9857,5.9727,5.9857,261000.0
2014-04-21 11:10:00,9.22,9.25,9.22,9.25,141800.0,5.9857,6.0051,5.9857,6.0051,141800.0
2014-04-21 11:20:00,9.24,9.25,9.22,9.22,96200.0,5.9986,6.0051,5.9857,5.9857,96200.0
2014-04-21 11:30:00,9.22,9.23,9.22,9.23,34400.0,5.9857,5.9922,5.9857,5.9922,34400.0
2014-04-21 11:40:00,9.22,9.24,9.21,9.21,118300.0,5.9857,5.9986,5.9792,5.9792,118300.0
2014-04-21 11:50:00,9.21,9.25,9.21,9.24,245700.0,5.9792,6.0051,5.9792,5.9986,245700.0
2014-04-21 12:00:00,9.24,9.24,9.21,9.22,260200.0,5.9986,5.9986,5.9792,5.9857,260200.0
2014-04-21 12:10:00,9.22,9.23,9.2,9.22,91700.0,5.9857,5.9922,5.9727,5.9857,91700.0
2014-04-21 12:20:00,9.22,9.23,9.2,9.21,58300.0,5.9857,5.9922,5.9727,5.9792,58300.0
2014-04-21 12:30:00,9.21,9.22,9.2,9.21,71900.0,5.9792,5.9857,5.9727,5.9792,71900.0
2014-04-21 12:40:00,9.21,9.23,9.2,9.22,93500.0,5.9792,5.9922,5.9727,5.9857,93500.0
2014-04-21 12:50:00,9.21,9.22,9.21,9.21,22500.0,5.9792,5.9857,5.9792,5.9792,22500.0
2014-04-21 13:00:00,9.22,9.23,9.21,9.21,174100.0,5.9857,5.9922,5.9792,5.9792,174100.0
2014-04-21 13:10:00,9.21,9.22,9.21,9.22,49200.0,5.9792,5.9857,5.9792,5.9857,49200.0
2014-04-21 13:20:00,9.22,9.23,9.21,9.22,72600.0,5.9857,5.9922,5.9792,5.9857,72600.0
2014-04-21 13:30:00,9.22,9.24,9.21,9.22,150200.0,5.9857,5.9986,5.9792,5.9857,150200.0
2014-04-21 13:40:00,9.22,9.22,9.21,9.22,36500.0,5.9857,5.9857,5.9792,5.9857,36500.0
2014-04-21 13:50:00,9.22,9.22,9.21,9.22,67600.0,5.9857,5.9857,5.9792,5.9857,67600.0
2014-04-21 14:00:00,9.22,9.23,9.21,9.23,119900.0,5.9857,5.9922,5.9792,5.9922,119900.0
2014-04-21 14:10:00,9.23,9.23,9.21,9.22,131200.0,5.9922,5.9922,5.9792,5.9857,131200.0
2014-04-21 14:20:00,9.22,9.22,9.21,9.22,70700.0,5.9857,5.9857,5.9792,5.9857,70700.0
2014-04-21 14:30:00,9.22,9.25,9.21,9.22,278200.0,5.9857,6.0051,5.9792,5.9857,278200.0
2014-04-21 14:40:00,9.22,9.24,9.22,9.24,187800.0,5.9857,5.9986,5.9857,5.9986,187800.0
2014-04-21 14:50:00,9.24,9.26,9.23,9.24,331800.0,5.9986,6.0116,5.9922,5.9986,331800.0
2014-04-21 15:00:00,9.24,9.24,9.23,9.24,50100.0,5.9986,5.9986,5.9922,5.9986,50100.0
2014-04-21 15:10:00,9.24,9.24,9.22,9.24,127100.0,5.9986,5.9986,5.9857,5.9986,127100.0
2014-04-21 15:20:00,9.24,9.24,9.23,9.23,84100.0,5.9986,5.9986,5.9922,5.9922,84100.0
2014-04-21 15:30:00,9.24,9.24,9.22,9.22,212600.0,5.9986,5.9986,5.9857,5.9857,212600.0
2014-04-21 15:40:00,9.22,9.23,9.22,9.23,113000.0,5.9857,5.9922,5.9857,5.9922,113000.0
2014-04-21 15:50:00,9.22,9.25,9.22,9.24,758600.0,5.9857,6.0051,5.9857,5.9986,758600.0
2014-04-22 09:30:00,9.22,9.29,9.21,9.21,507700.0,5.9857,6.0311,5.9792,5.9792,507700.0
2014-04-22 09:40:00,9.21,9.27,9.17,9.26,580600.0,5.9792,6.0181,5.9532,6.0116,580600.0
2014-04-22 09:50:00,9.26,9.31,9.26,9.31,336700.0,6.0116,6.0441,6.0116,6.0441,336700.0
2014-04-22 10:00:00,9.31,9.32,9.27,9.29,313000.0,6.0441,6.0506,6.0181,6.0311,313000.0
2014-04-22 10:10:00,9.3,9.32,9.28,9.32,224800.0,6.0376,6.0506,6.0246,6.0506,224800.0
2014-04-22 10:20:00,9.31,9.32,9.29,9.31,135500.0,6.0441,6.0506,6.0311,6.0441,135500.0
2014-04-22 10:30:00,9.31,9.34,9.3,9.34,200100.0,6.0441,6.0636,6.0376,6.0636,200100.0
2014-04-22 10:40:00,9.34,9.34,9.29,9.29,234900.0,6.0636,6.0636,6.0311,6.0311,234900.0
2014-04-22 10:50:00,9.29,9.33,9.29,9.33,156400.0,6.0311,6.0571,6.0311,6.0571,156400.0
2014-04-22 11:00:00,9.33,9.35,9.32,9.33,239200.0,6.0571,6.0701,6.0506,6.0571,239200.0
2014-04-22 11:10:00,9.33,9.35,9.32,9.33,302100.0,6.0571,6.0701,6.0506,6.0571,302100.0
2014-04-22 11:20:00,9.33,9.37,9.33,9.36,301000.0,6.0571,6.083,6.0571,6.0765,301000.0
2014-04-22 11:30:00,9.36,9.36,9.34,9.36,115700.0,6.0765,6.0765,6.0636,6.0765,115700.0
2014-04-22 11:40:00,9.36,9.36,9.34,9.35,77600.0,6.0765,6.0765,6.0636,6.0701,77600.0
2014-04-22 11:50:00,9.35,9.36,9.34,9.36,54600.0,6.0701,6.0765,6.0636,6.0765,54600.0
2014-04-22 12:00:00,9.36,9.36,9.34,9.36,102200.0,6.0765,6.0765,6.0636,6.0765,102200.0
2014-04-22 12:10:00,9.36,9.37,9.35,9.36,77300.0,6.0765,6.083,6.0701,6.0765,77300.0
2014-04-22 12:20:00,9.36,9.38,9.35,9.37,81000.0,6.0765,6.0895,6.0701,6.083,81000.0
2014-04-22 12:30:00,9.37,9.37,9.35,9.36,50800.0,6.083,6.083,6.0701,6.0765,50800.0
2014-04-22 12:40:00,9.36,9.36,9.34,9.35,87000.0,6.0765,6.0765,6.0636,6.0701,87000.0
2014-04-22 12:50:00,9.35,9.37,9.35,9.37,89500.0,6.0701,6.083,6.0701,6.083,89500.0
2014-04-22 13:00:00,9.37,9.38,9.36,9.36,214600.0,6.083,6.0895,6.0765,6.0765,214600.0
2014-04-22 13:10:00,9.37,9.4,9.36,9.39,164700.0,6.083,6.1025,6.0765,6.096,164700.0
2014-04-22 13:20:00,9.39,9.41,9.38,9.39,186100.0,6.096,6.109,6.0895,6.096,186100.0
2014-04-22 13:30:00,9.4,9.42,9.39,9.42,170800.0,6.1025,6.1155,6.096,6.1155,170800.0
2014-04-22 13:40:00,9.42,9.42,9.39,9.4,184800.0,6.1155,6.1155,6.096,6.1025,184800.0
2014-04-22 13:50:00,9.4,9.42,9.39,9.41,177300.0,6.1025,6.1155,6.096,6.109,177300.0
2014-04-22 14:00:00,9.41,9.41,9.4,9.4,65900.0,6.109,6.109,6.1025,6.1025,65900.0
2014-04-22 14:10:00,9.41,9.41,9.38,9.41,210700.0,6.109,6.109,6.0895,6.109,210700.0
2014-04-22 14:20:00,9.41,9.41,9.38,9.39,257300.0,6.109,6.109,6.0895,6.096,257300.0
2014-04-22 14:30:00,9.39,9.41,9.38,9.41,163700.0,6.096,6.109,6.0895,6.109,163700.0
2014-04-22 14:40:00,9.41,9.41,9.39,9.41,125200.0,6.109,6.109,6.096,6.109,125200.0
2014-04-22 14:50:00,9.41,9.42,9.4,9.41,166300.0,6.109,6.1155,6.1025,6.109,166300.0
2014-04-22 15:00:00,9.41,9.41,9.38,9.38,138400.0,6.109,6.109,6.0895,6.0895,138400.0
2014-04-22 15:10:00,9.38,9.39,9.37,9.39,263600.0,6.0895,6.096,6.083,6.096,263600.0
2014-04-22 15:20:00,9.39,9.4,9.37,9.37,355800.0,6.096,6.1025,6.083,6.083,355800.0
2014-04-22 15:30:00,9.37,9.39,9.37,9.38,224500.0,6.083,6.096,6.083,6.0895,224500.0
2014-04-22 15:40:00,9.38,9.38,9.36,9.38,245300.0,6.0895,6.0895,6.0765,6.0895,245300.0
2014-04-22 15:50:00,9.38,9.39,9.36,9.37,693900.0,6.0895,6.096,6.0765,6.083,693900.0
2014-04-23 09:30:00,9.35,9.42,9.32,9.4,557800.0,6.0701,6.1155,6.0506,6.1025,557800.0
2014-04-23 09:40:00,9.39,9.43,9.38,9.39,188500.0,6.096,6.122,6.0895,6.096,188500.0
2014-04-23 09:50:00,9.39,9.42,9.38,9.41,182400.0,6.096,6.1155,6.0895,6.109,182400.0
2014-04-23 10:00:00,9.4,9.4,9.33,9.35,343300.0,6.1025,6.1025,6.0571,6.0701,343300.0
2014-04-23 10:10:00,9.35,9.36,9.33,9.36,91600.0,6.0701,6.0765,6.0571,6.0765,91600.0
2014-04-23 10:20:00,9.35,9.38,9.35,9.37,92000.0,6.0701,6.0895,6.0701,6.083,92000.0
2014-04-23 10:30:00,9.37,9.38,9.35,9.36,272200.0,6.083,6.0895,6.0701,6.0765,272200.0
2014-04-23 10:40:00,9.36,9.37,9.35,9.35,103800.0,6.0765,6.083,6.0701,6.0701,103800.0
2014-04-23 10:50:00,9.36,9.36,9.33,9.34,136600.0,6.0765,6.0765,6.0571,6.0636,136600.0
2014-04-23 11:00:00,9.33,9.35,9.33,9.34,149500.0,6.0571,6.0701,6.0571,6.0636,149500.0
2014-04-23 11:10:00,9.33,9.34,9.3,9.33,281600.0,6.0571,6.0636,6.0376,6.0571,281600.0
2014-04-23 11:20:00,9.33,9.33,9.3,9.32,79500.0,6.0571,6.0571,6.0376,6.0506,79500.0
2014-04-23 11:30:00,9.32,9.34,9.32,9.33,52200.0,6.0506,6.0636,6.0506,6.0571,52200.0
2014-04-23 11:40:00,9.33,9.34,9.31,9.32,97000.0,6.0571,6.0636,6.0441,6.0506,97000.0
2014-04-23 11:50:00,9.32,9.34,9.31,9.34,80700.0,6.0506,6.0636,6.0441,6.0636,80700.0
2014-04-23 12:00:00,9.34,9.34,9.32,9.32,75900.0,6.0636,6.0636,6.0506,6.0506,75900.0
2014-04-23 12:10:00,9.33,9.33,9.32,9.33,30900.0,6.0571,6.0571,6.0506,6.0571,30900.0
2014-04-23 12:20:00,9.33,9.34,9.31,9.33,140500.0,6.0571,6.0636,6.0441,6.0571,140500.0
2014-04-23 12:30:00,9.33,9.35,9.32,9.35,51700.0,6.0571,6.0701,6.0506,6.0701,51700.0
2014-04-23 12:40:00,9.35,9.35,9.34,9.35,33700.0,6.0701,6.0701,6.0636,6.0701,33700.0
2014-04-23 12:50:00,9.35,9.36,9.34,9.36,61900.0,6.0701,6.0765,6.0636,6.0765,61900.0
2014-04-23 13:00:00,9.36,9.36,9.35,9.36,39100.0,6.0765,6.0765,6.0701,6.0765,39100.0
2014-04-23 13:10:00,9.36,9.36,9.34,9.34,56900.0,6.0765,6.0765,6.0636,6.0636,56900.0
2014-04-23 13:20:00,9.35,9.36,9.33,9.36,71400.0,6.0701,6.0765,6.0571,6.0765,71400.0
2014-04-23 13:30:00,9.36,9.36,9.34,9.35,58200.0,6.0765,6.0765,6.0636,6.0701,58200.0
2014-04-23 13:40:00,9.34,9.35,9.33,9.34,45000.0,6.0636,6.0701,6.0571,6.0636,45000.0
2014-04-23 13:50:00,9.34,9.36,9.33,9.36,41700.0,6.0636,6.0765,6.0571,6.0765,41700.0
2014-04-23 14:00:00,9.36,9.36,9.35,9.36,51500.0,6.0765,6.0765,6.0701,6.0765,51500.0
2014-04-23 14:10:00,9.36,9.36,9.34,9.34,60600.0,6.0765,6.0765,6.0636,6.0636,60600.0
2014-04-23 14:20:00,9.34,9.35,9.34,9.35,33500.0,6.0636,6.0701,6.0636,6.0701,33500.0
2014-04-23 14:30:00,9.35,9.35,9.34,9.35,22400.0,6.0701,6.0701,6.0636,6.0701,22400.0
2014-04-23 14:40:00,9.35,9.35,9.34,9.35,39100.0,6.0701,6.0701,6.0636,6.0701,39100.0
2014-04-23 14:50:00,9.35,9.37,9.34,9.37,60300.0,6.0701,6.083,6.0636,6.083,60300.0
2014-04-23 15:00:00,9.37,9.37,9.36,9.37,49700.0,6.083,6.083,6.0765,6.083,49700.0
2014-04-23 15:10:00,9.37,9.37,9.36,9.37,72700.0,6.083,6.083,6.0765,6.083,72700.0
2014-04-23 15:20:00,9.36,9.37,9.36,9.36,50700.0,6.0765,6.083,6.0765,6.0765,50700.0
2014-04-23 15:30:00,9.36,9.37,9.36,9.36,56100.0,6.0765,6.083,6.0765,6.0765,56100.0
2014-04-23 15:40:00,9.37,9.41,9.36,9.41,423500.0,6.083,6.109,6.0765,6.109,423500.0
2014-04-23 15:50:00,9.41,9.46,9.41,9.46,2353300.0,6.109,6.1415,6.109,6.1415,2353300.0
2014-04-24 09:30:00,9.47,9.47,9.38,9.4,676700.0,6.148,6.148,6.0895,6.1025,676700.0
2014-04-24 09:40:00,9.4,9.41,9.33,9.35,443300.0,6.1025,6.109,6.0571,6.0701,443300.0
2014-04-24 09:50:00,9.35,9.38,9.35,9.36,345900.0,6.0701,6.0895,6.0701,6.0765,345900.0
2014-04-24 10:00:00,9.35,9.36,9.31,9.32,366600.0,6.0701,6.0765,6.0441,6.0506,366600.0
2014-04-24 10:10:00,9.32,9.36,9.31,9.36,296600.0,6.0506,6.0765,6.0441,6.0765,296600.0
2014-04-24 10:20:00,9.36,9.38,9.35,9.36,203600.0,6.0765,6.0895,6.0701,6.0765,203600.0
2014-04-24 10:30:00,9.37,9.38,9.34,9.36,482500.0,6.083,6.0895,6.0636,6.0765,482500.0
2014-04-24 10:40:00,9.36,9.37,9.33,9.34,425100.0,6.0765,6.083,6.0571,6.0636,425100.0
2014-04-24 10:50:00,9.35,9.35,9.31,9.34,194800.0,6.0701,6.0701,6.0441,6.0636,194800.0
2014-04-24 11:00:00,9.34,9.36,9.33,9.35,107100.0,6.0636,6.0765,6.0571,6.0701,107100.0
2014-04-24 11:10:00,9.35,9.38,9.35,9.38,105700.0,6.0701,6.0895,6.0701,6.0895,105700.0
2014-04-24 11:20:00,9.38,9.41,9.37,9.37,208300.0,6.0895,6.109,6.083,6.083,208300.0
2014-04-24 11:30:00,9.38,9.4,9.37,9.39,127000.0,6.0895,6.1025,6.083,6.096,127000.0
2014-04-24 11:40:00,9.39,9.4,9.36,9.36,164300.0,6.096,6.1025,6.0765,6.0765,164300.0
2014-04-24 11:50:00,9.36,9.37,9.33,9.33,167200.0,6.0765,6.083,6.0571,6.0571,167200.0
2014-04-24 12:00:00,9.33,9.35,9.33,9.34,239200.0,6.0571,6.0701,6.0571,6.0636,239200.0
2014-04-24 12:10:00,9.35,9.35,9.33,9.33,138900.0,6.0701,6.0701,6.0571,6.0571,138900.0
2014-04-24 12:20:00,9.33,9.36,9.33,9.34,179400.0,6.0571,6.0765,6.0571,6.0636,179400.0
2014-04-24 12:30:00,9.35,9.36,9.34,9.35,133400.0,6.0701,6.0765,6.0636,6.0701,133400.0
2014-04-24 12:40:00,9.35,9.35,9.33,9.33,140000.0,6.0701,6.0701,6.0571,6.0571,140000.0
2014-04-24 12:50:00,9.33,9.34,9.32,9.34,199300.0,6.0571,6.0636,6.0506,6.0636,199300.0
2014-04-24 13:00:00,9.34,9.36,9.33,9.36,162600.0,6.0636,6.0765,6.0571,6.0765,162600.0
2014-04-24 13:10:00,9.36,9.36,9.35,9.35,49200.0,6.0765,6.0765,6.0701,6.0701,49200.0
2014-04-24 13:20:00,9.36,9.36,9.35,9.36,35900.0,6.0765,6.0765,6.0701,6.0765,35900.0
2014-04-24 13:30:00,9.36,9.36,9.32,9.32,200300.0,6.0765,6.0765,6.0506,6.0506,200300.0
2014-04-24 13:40:00,9.32,9.33,9.31,9.31,308400.0,6.0506,6.0571,6.0441,6.0441,308400.0
2014-04-24 13:50:00,9.31,9.33,9.31,9.31,167100.0,6.0441,6.0571,6.0441,6.0441,167100.0
2014-04-24 14:00:00,9.31,9.34,9.31,9.32,208900.0,6.0441,6.0636,6.0441,6.0506,208900.0
2014-04-24 14:10:00,9.31,9.33,9.3,9.33,251700.0,6.0441,6.0571,6.0376,6.0571,251700.0
2014-04-24 14:20:00,9.33,9.33,9.31,9.33,133900.0,6.0571,6.0571,6.0441,6.0571,133900.0
2014-04-24 14:30:00,9.33,9.35,9.32,9.34,160100.0,6.0571,6.0701,6.0506,6.0636,160100.0
2014-04-24 14:40:00,9.34,9.34,9.31,9.32,478500.0,6.0636,6.0636,6.0441,6.0506,478500.0
2014-04-24 14:50:00,9.32,9.33,9.31,9.33,135100.0,6.0506,6.0571,6.0441,6.0571,135100.0
2014-04-24 15:00:00,9.33,9.34,9.32,9.34,123200.0,6.0571,6.0636,6.0506,6.0636,123200.0
2014-04-24 15:10:00,9.34,9.34,9.31,9.31,194800.0,6.0636,6.0636,6.0441,6.0441,194800.0
2014-04-24 15:20:00,9.31,9.32,9.31,9.32,96600.0,6.0441,6.0506,6.0441,6.0506,96600.0
2014-04-24 15:30:00,9.32,9.34,9.32,9.34,185900.0,6.0506,6.0636,6.0506,6.0636,185900.0
2014-04-24 15:40:00,9.34,9.35,9.32,9.32,401000.0,6.0636,6.0701,6.0506,6.0506,401000.0
2014-04-24 15:50:00,9.32,9.34,9.32,9.34,708600.0,6.0506,6.0636,6.0506,6.0636,708600.0
2014-04-25 09:30:00,9.34,9.34,9.22,9.22,530500.0,6.0636,6.0636,5.9857,5.9857,530500.0
2014-04-25 09:40:00,9.22,9.26,9.21,9.21,800500.0,5.9857,6.0116,5.9792,5.9792,800500.0
2014-04-25 09:50:00,9.21,9.23,9.19,9.21,578000.0,5.9792,5.9922,5.9662,5.9792,578000.0
2014-04-25 10:00:00,9.21,9.22,9.2,9.21,363800.0,5.9792,5.9857,5.9727,5.9792,363800.0
2014-04-25 10:10:00,9.21,9.22,9.2,9.21,283500.0,5.9792,5.9857,5.9727,5.9792,283500.0
2014-04-25 10:20:00,9.21,9.24,9.21,9.21,412300.0,5.9792,5.9986,5.9792,5.9792,412300.0
2014-04-25 10:30:00,9.21,9.22,9.17,9.19,544300.0,5.9792,5.9857,5.9532,5.9662,544300.0
2014-04-25 10:40:00,9.19,9.23,9.18,9.21,949000.0,5.9662,5.9922,5.9597,5.9792,949000.0
2014-04-25 10:50:00,9.22,9.22,9.2,9.21,256000.0,5.9857,5.9857,5.9727,5.9792,256000.0
2014-04-25 11:00:00,9.21,9.21,9.18,9.19,236900.0,5.9792,5.9792,5.9597,5.9662,236900.0
2014-04-25 11:10:00,9.18,9.23,9.18,9.22,354800.0,5.9597,5.9922,5.9597,5.9857,354800.0
2014-04-25 11:20:00,9.23,9.25,9.22,9.24,878900.0,5.9922,6.0051,5.9857,5.9986,878900.0
2014-04-25 11:30:00,9.24,9.24,9.21,9.22,204600.0,5.9986,5.9986,5.9792,5.9857,204600.0
2014-04-25 11:40:00,9.22,9.23,9.2,9.21,120900.0,5.9857,5.9922,5.9727,5.9792,120900.0
2014-04-25 11:50:00,9.21,9.22,9.19,9.2,347600.0,5.9792,5.9857,5.9662,5.9727,347600.0
2014-04-25 12:00:00,9.2,9.23,9.2,9.22,123400.0,5.9727,5.9922,5.9727,5.9857,123400.0
2014-04-25 12:10:00,9.22,9.23,9.22,9.22,49300.0,5.9857,5.9922,5.9857,5.9857,49300.0
2014-04-25 12:20:00,9.22,9.23,9.2,9.22,157000.0,5.9857,5.9922,5.9727,5.9857,157000.0
2014-04-25 12:30:00,9.22,9.23,9.21,9.21,98400.0,5.9857,5.9922,5.9792,5.9792,98400.0
2014-04-25 12:40:00,9.21,9.22,9.21,9.22,165800.0,5.9792,5.9857,5.9792,5.9857,165800.0
2014-04-25 12:50:00,9.21,9.22,9.21,9.22,22400.0,5.9792,5.9857,5.9792,5.9857,22400.0
2014-04-25 13:00:00,9.22,9.22,9.2,9.21,60000.0,5.9857,5.9857,5.9727,5.9792,60000.0
2014-04-25 13:10:00,9.21,9.21,9.2,9.21,49500.0,5.9792,5.9792,5.9727,5.9792,49500.0
2014-04-25 13:20:00,9.21,9.21,9.2,9.21,65600.0,5.9792,5.9792,5.9727,5.9792,65600.0
2014-04-25 13:30:00,9.21,9.21,9.2,9.21,36600.0,5.9792,5.9792,5.9727,5.9792,36600.0
2014-04-25 13:40:00,9.21,9.21,9.2,9.21,96000.0,5.9792,5.9792,5.9727,5.9792,96000.0
2014-04-25 13:50:00,9.21,9.21,9.2,9.2,44100.0,5.9792,5.9792,5.9727,5.9727,44100.0
2014-04-25 14:00:00,9.21,9.21,9.2,9.21,44100.0,5.9792,5.9792,5.9727,5.9792,44100.0
2014-04-25 14:10:00,9.21,9.21,9.18,9.19,166600.0,5.9792,5.9792,5.9597,5.9662,166600.0
2014-04-25 14:20:00,9.19,9.19,9.18,9.19,100700.0,5.9662,5.9662,5.9597,5.9662,100700.0
2014-04-25 14:30:00,9.19,9.2,9.17,9.2,397200.0,5.9662,5.9727,5.9532,5.9727,397200.0
2014-04-25 14:40:00,9.2,9.21,9.19,9.21,142800.0,5.9727,5.9792,5.9662,5.9792,142800.0
2014-04-25 14:50:00,9.21,9.21,9.19,9.19,153600.0,5.9792,5.9792,5.9662,5.9662,153600.0
2014-04-25 15:00:00,9.19,9.2,9.18,9.2,93700.0,5.9662,5.9727,5.9597,5.9727,93700.0
2014-04-25 15:10:00,9.2,9.2,9.19,9.2,205900.0,5.9727,5.9727,5.9662,5.9727,205900.0
2014-04-25 15:20:00,9.19,9.2,9.19,9.2,142100.0,5.9662,5.9727,5.9662,5.9727,142100.0
2014-04-25 15:30:00,9.19,9.2,9.19,9.19,174000.0,5.9662,5.9727,5.9662,5.9662,174000.0
2014-04-25 15:40:00,9.19,9.2,9.18,9.19,285300.0,5.9662,5.9727,5.9597,5.9662,285300.0
2014-04-25 15:50:00,9.18,9.19,9.16,9.16,744100.0,5.9597,5.9662,5.9467,5.9467,744100.0
2014-04-28 09:30:00,9.24,9.24,9.08,9.09,1248700.0,5.9986,5.9986,5.8948,5.9013,1248700.0
2014-04-28 09:40:00,9.09,9.09,9.05,9.05,1290000.0,5.9013,5.9013,5.8753,5.8753,1290000.0
2014-04-28 09:50:00,9.05,9.09,9.05,9.08,941700.0,5.8753,5.9013,5.8753,5.8948,941700.0
2014-04-28 10:00:00,9.08,9.08,9.05,9.07,918200.0,5.8948,5.8948,5.8753,5.8883,918200.0
2014-04-28 10:10:00,9.07,9.14,9.05,9.13,1217800.0,5.8883,5.9337,5.8753,5.9272,1217800.0
2014-04-28 10:20:00,9.14,9.14,9.11,9.12,372500.0,5.9337,5.9337,5.9142,5.9207,372500.0
2014-04-28 10:30:00,9.12,9.13,9.11,9.12,259400.0,5.9207,5.9272,5.9142,5.9207,259400.0
2014-04-28 10:40:00,9.13,9.13,9.11,9.12,194000.0,5.9272,5.9272,5.9142,5.9207,194000.0
2014-04-28 10:50:00,9.11,9.12,9.09,9.09,266700.0,5.9142,5.9207,5.9013,5.9013,266700.0
2014-04-28 11:00:00,9.1,9.12,9.09,9.11,267800.0,5.9078,5.9207,5.9013,5.9142,267800.0
2014-04-28 11:10:00,9.1,9.11,9.07,9.08,156400.0,5.9078,5.9142,5.8883,5.8948,156400.0
2014-04-28 11:20:00,9.08,9.09,9.05,9.07,289800.0,5.8948,5.9013,5.8753,5.8883,289800.0
2014-04-28 11:30:00,9.07,9.09,9.06,9.09,189600.0,5.8883,5.9013,5.8818,5.9013,189600.0
2014-04-28 11:40:00,9.09,9.09,9.05,9.06,243800.0,5.9013,5.9013,5.8753,5.8818,243800.0
2014-04-28 11:50:00,9.07,9.08,9.02,9.03,410900.0,5.8883,5.8948,5.8558,5.8623,410900.0
2014-04-28 12:00:00,9.03,9.04,9.02,9.02,155100.0,5.8623,5.8688,5.8558,5.8558,155100.0
2014-04-28 12:10:00,9.03,9.07,9.02,9.07,468300.0,5.8623,5.8883,5.8558,5.8883,468300.0
2014-04-28 12:20:00,9.07,9.07,9.04,9.05,132200.0,5.8883,5.8883,5.8688,5.8753,132200.0
2014-04-28 12:30:00,9.06,9.06,9.04,9.05,132400.0,5.8818,5.8818,5.8688,5.8753,132400.0
2014-04-28 12:40:00,9.05,9.06,9.04,9.04,251000.0,5.8753,5.8818,5.8688,5.8688,251000.0
2014-04-28 12:50:00,9.04,9.05,9.03,9.03,139700.0,5.8688,5.8753,5.8623,5.8623,139700.0
2014-04-28 13:00:00,9.02,9.03,9.0,9.01,409600.0,5.8558,5.8623,5.8428,5.8493,409600.0
2014-04-28 13:10:00,9.02,9.02,9.0,9.02,389000.0,5.8558,5.8558,5.8428,5.8558,389000.0
2014-04-28 13:20:00,9.01,9.03,9.0,9.03,548100.0,5.8493,5.8623,5.8428,5.8623,548100.0
2014-04-28 13:30:00,9.03,9.04,9.01,9.04,271800.0,5.8623,5.8688,5.8493,5.8688,271800.0
2014-04-28 13:40:00,9.04,9.04,9.02,9.04,181900.0,5.8688,5.8688,5.8558,5.8688,181900.0
2014-04-28 13:50:00,9.04,9.07,9.03,9.04,547700.0,5.8688,5.8883,5.8623,5.8688,547700.0
2014-04-28 14:00:00,9.04,9.04,9.02,9.04,318200.0,5.8688,5.8688,5.8558,5.8688,318200.0
2014-04-28 14:10:00,9.04,9.07,9.04,9.04,241900.0,5.8688,5.8883,5.8688,5.8688,241900.0
2014-04-28 14:20:00,9.04,9.06,9.04,9.04,563100.0,5.8688,5.8818,5.8688,5.8688,563100.0
2014-04-28 14:30:00,9.04,9.06,9.03,9.04,244700.0,5.8688,5.8818,5.8623,5.8688,244700.0
2014-04-28 14:40:00,9.04,9.05,9.01,9.04,283900.0,5.8688,5.8753,5.8493,5.8688,283900.0
2014-04-28 14:50:00,9.04,9.06,9.04,9.04,110600.0,5.8688,5.8818,5.8688,5.8688,110600.0
2014-04-28 15:00:00,9.04,9.07,9.04,9.07,297600.0,5.8688,5.8883,5.8688,5.8883,297600.0
2014-04-28 15:10:00,9.07,9.08,9.04,9.08,632300.0,5.8883,5.8948,5.8688,5.8948,632300.0
2014-04-28 15:20:00,9.08,9.1,9.06,9.08,561200.0,5.8948,5.9078,5.8818,5.8948,561200.0
2014-04-28 15:30:00,9.08,9.1,9.05,9.06,520300.0,5.8948,5.9078,5.8753,5.8818,520300.0
2014-04-28 15:40:00,9.05,9.07,9.05,9.07,214600.0,5.8753,5.8883,5.8753,5.8883,214600.0
2014-04-28 15:50:00,9.07,9.08,9.06,9.06,664800.0,5.8883,5.8948,5.8818,5.8818,664800.0
2014-04-29 09:30:00,9.15,9.16,9.08,9.16,588500.0,5.9402,5.9467,5.8948,5.9467,588500.0
2014-04-29 09:40:00,9.16,9.16,9.11,9.13,534700.0,5.9467,5.9467,5.9142,5.9272,534700.0
2014-04-29 09:50:00,9.13,9.14,9.11,9.13,626100.0,5.9272,5.9337,5.9142,5.9272,626100.0
2014-04-29 10:00:00,9.13,9.15,9.1,9.1,539900.0,5.9272,5.9402,5.9078,5.9078,539900.0
2014-04-29 10:10:00,9.11,9.12,9.08,9.1,359500.0,5.9142,5.9207,5.8948,5.9078,359500.0
2014-04-29 10:20:00,9.1,9.11,9.08,9.09,315500.0,5.9078,5.9142,5.8948,5.9013,315500.0
2014-04-29 10:30:00,9.09,9.1,9.08,9.1,174800.0,5.9013,5.9078,5.8948,5.9078,174800.0
2014-04-29 10:40:00,9.09,9.11,9.09,9.1,194700.0,5.9013,5.9142,5.9013,5.9078,194700.0
2014-04-29 10:50:00,9.1,9.11,9.08,9.08,175200.0,5.9078,5.9142,5.8948,5.8948,175200.0
2014-04-29 11:00:00,9.09,9.1,9.08,9.09,255600.0,5.9013,5.9078,5.8948,5.9013,255600.0
2014-04-29 11:10:00,9.09,9.09,9.06,9.07,556300.0,5.9013,5.9013,5.8818,5.8883,556300.0
2014-04-29 11:20:00,9.07,9.07,9.05,9.05,293900.0,5.8883,5.8883,5.8753,5.8753,293900.0
2014-04-29 11:30:00,9.06,9.07,9.04,9.07,394300.0,5.8818,5.8883,5.8688,5.8883,394300.0
2014-04-29 11:40:00,9.07,9.07,9.05,9.07,187000.0,5.8883,5.8883,5.8753,5.8883,187000.0
2014-04-29 11:50:00,9.06,9.07,9.0,9.03,3524300.0,5.8818,5.8883,5.8428,5.8623,3524300.0
2014-04-29 12:00:00,9.03,9.03,8.99,9.01,2486600.0,5.8623,5.8623,5.8363,5.8493,2486600.0
2014-04-29 12:10:00,9.01,9.04,9.0,9.03,1263000.0,5.8493,5.8688,5.8428,5.8623,1263000.0
2014-04-29 12:20:00,9.03,9.04,9.02,9.04,469300.0,5.8623,5.8688,5.8558,5.8688,469300.0
2014-04-29 12:30:00,9.04,9.06,9.03,9.04,1364800.0,5.8688,5.8818,5.8623,5.8688,1364800.0
2014-04-29 12:40:00,9.04,9.06,9.03,9.03,412400.0,5.8688,5.8818,5.8623,5.8623,412400.0
2014-04-29 12:50:00,9.04,9.05,9.03,9.04,125600.0,5.8688,5.8753,5.8623,5.8688,125600.0
2014-04-29 13:00:00,9.05,9.05,9.03,9.04,217100.0,5.8753,5.8753,5.8623,5.8688,217100.0
2014-04-29 13:10:00,9.03,9.05,9.02,9.02,311000.0,5.8623,5.8753,5.8558,5.8558,311000.0
2014-04-29 13:20:00,9.03,9.03,9.01,9.02,232400.0,5.8623,5.8623,5.8493,5.8558,232400.0
2014-04-29 13:30:00,9.02,9.03,9.02,9.03,61600.0,5.8558,5.8623,5.8558,5.8623,61600.0
2014-04-29 13:40:00,9.03,9.04,9.02,9.04,575400.0,5.8623,5.8688,5.8558,5.8688,575400.0
2014-04-29 13:50:00,9.04,9.04,9.03,9.04,355100.0,5.8688,5.8688,5.8623,5.8688,355100.0
2014-04-29 14:00:00,9.04,9.04,9.03,9.04,162100.0,5.8688,5.8688,5.8623,5.8688,162100.0
2014-04-29 14:10:00,9.04,9.05,9.03,9.05,612300.0,5.8688,5.8753,5.8623,5.8753,612300.0
2014-04-29 14:20:00,9.05,9.05,9.03,9.04,287400.0,5.8753,5.8753,5.8623,5.8688,287400.0
2014-04-29 14:30:00,9.04,9.04,9.03,9.04,138000.0,5.8688,5.8688,5.8623,5.8688,138000.0
2014-04-29 14:40:00,9.04,9.04,9.03,9.04,137600.0,5.8688,5.8688,5.8623,5.8688,137600.0
2014-04-29 14:50:00,9.04,9.04,9.03,9.04,141300.0,5.8688,5.8688,5.8623,5.8688,141300.0
2014-04-29 15:00:00,9.04,9.05,9.03,9.04,315600.0,5.8688,5.8753,5.8623,5.8688,315600.0
2014-04-29 15:10:00,9.04,9.05,9.04,9.04,176800.0,5.8688,5.8753,5.8688,5.8688,176800.0
2014-04-29 15:20:00,9.04,9.05,9.03,9.05,478000.0,5.8688,5.8753,5.8623,5.8753,478000.0
2014-04-29 15:30:00,9.04,9.06,9.04,9.04,638400.0,5.8688,5.8818,5.8688,5.8688,638400.0
2014-04-29 15:40:00,9.04,9.05,9.04,9.04,555200.0,5.8688,5.8753,5.8688,5.8688,555200.0
2014-04-29 15:50:00,9.04,9.05,9.04,9.04,1341700.0,5.8688,5.8753,5.8688,5.8688,1341700.0
2014-04-30 09:30:00,9.01,9.07,9.01,9.05,503600.0,5.8493,5.8883,5.8493,5.8753,503600.0
2014-04-30 09:40:00,9.04,9.05,9.01,9.03,498200.0,5.8688,5.8753,5.8493,5.8623,498200.0
2014-04-30 09:50:00,9.02,9.07,9.02,9.07,982200.0,5.8558,5.8883,5.8558,5.8883,982200.0
2014-04-30 10:00:00,9.07,9.07,9.04,9.07,301300.0,5.8883,5.8883,5.8688,5.8883,301300.0
2014-04-30 10:10:00,9.06,9.1,9.06,9.08,767200.0,5.8818,5.9078,5.8818,5.8948,767200.0
2014-04-30 10:20:00,9.08,9.11,9.08,9.1,518300.0,5.8948,5.9142,5.8948,5.9078,518300.0
2014-04-30 10:30:00,9.1,9.12,9.09,9.1,351300.0,5.9078,5.9207,5.9013,5.9078,351300.0
2014-04-30 10:40:00,9.11,9.13,9.1,9.13,195100.0,5.9142,5.9272,5.9078,5.9272,195100.0
2014-04-30 10:50:00,9.13,9.14,9.13,9.13,161300.0,5.9272,5.9337,5.9272,5.9272,161300.0
2014-04-30 11:00:00,9.13,9.14,9.1,9.1,245600.0,5.9272,5.9337,5.9078,5.9078,245600.0
2014-04-30 11:10:00,9.1,9.11,9.08,9.08,79600.0,5.9078,5.9142,5.8948,5.8948,79600.0
2014-04-30 11:20:00,9.09,9.11,9.08,9.1,130600.0,5.9013,5.9142,5.8948,5.9078,130600.0
2014-04-30 11:30:00,9.1,9.11,9.1,9.11,83900.0,5.9078,5.9142,5.9078,5.9142,83900.0
2014-04-30 11:40:00,9.11,9.12,9.1,9.12,68100.0,5.9142,5.9207,5.9078,5.9207,68100.0
2014-04-30 11:50:00,9.12,9.12,9.11,9.12,198600.0,5.9207,5.9207,5.9142,5.9207,198600.0
2014-04-30 12:00:00,9.12,9.12,9.08,9.09,752500.0,5.9207,5.9207,5.8948,5.9013,752500.0
2014-04-30 12:10:00,9.09,9.12,9.09,9.1,226300.0,5.9013,5.9207,5.9013,5.9078,226300.0
2014-04-30 12:20:00,9.09,9.13,9.09,9.13,368600.0,5.9013,5.9272,5.9013,5.9272,368600.0
2014-04-30 12:30:00,9.13,9.13,9.11,9.12,67900.0,5.9272,5.9272,5.9142,5.9207,67900.0
2014-04-30 12:40:00,9.12,9.12,9.1,9.12,252300.0,5.9207,5.9207,5.9078,5.9207,252300.0
2014-04-30 12:50:00,9.11,9.14,9.11,9.14,100200.0,5.9142,5.9337,5.9142,5.9337,100200.0
2014-04-30 13:00:00,9.14,9.15,9.13,9.15,67500.0,5.9337,5.9402,5.9272,5.9402,67500.0
2014-04-30 13:10:00,9.15,9.15,9.13,9.13,114900.0,5.9402,5.9402,5.9272,5.9272,114900.0
2014-04-30 13:20:00,9.13,9.15,9.13,9.14,59200.0,5.9272,5.9402,5.9272,5.9337,59200.0
2014-04-30 13:30:00,9.14,9.15,9.14,9.15,96500.0,5.9337,5.9402,5.9337,5.9402,96500.0
2014-04-30 13:40:00,9.14,9.15,9.14,9.15,63100.0,5.9337,5.9402,5.9337,5.9402,63100.0
2014-04-30 13:50:00,9.14,9.15,9.14,9.14,102500.0,5.9337,5.9402,5.9337,5.9337,102500.0
2014-04-30 14:00:00,9.14,9.16,9.1,9.13,408700.0,5.9337,5.9467,5.9078,5.9272,408700.0
2014-04-30 14:10:00,9.13,9.14,9.1,9.13,236400.0,5.9272,5.9337,5.9078,5.9272,236400.0
2014-04-30 14:20:00,9.12,9.15,9.12,9.13,113500.0,5.9207,5.9402,5.9207,5.9272,113500.0
2014-04-30 14:30:00,9.14,9.16,9.13,9.14,219600.0,5.9337,5.9467,5.9272,5.9337,219600.0
2014-04-30 14:40:00,9.14,9.19,9.14,9.19,183700.0,5.9337,5.9662,5.9337,5.9662,183700.0
2014-04-30 14:50:00,9.19,9.2,9.16,9.17,206700.0,5.9662,5.9727,5.9467,5.9532,206700.0
2014-04-30 15:00:00,9.17,9.17,9.14,9.15,148000.0,5.9532,5.9532,5.9337,5.9402,148000.0
2014-04-30 15:10:00,9.14,9.16,9.13,9.15,189400.0,5.9337,5.9467,5.9272,5.9402,189400.0
2014-04-30 15:20:00,9.14,9.19,9.14,9.19,407600.0,5.9337,5.9662,5.9337,5.9662,407600.0
2014-04-30 15:30:00,9.19,9.2,9.17,9.17,227400.0,5.9662,5.9727,5.9532,5.9532,227400.0
2014-04-30 15:40:00,9.18,9.19,9.16,9.18,554000.0,5.9597,5.9662,5.9467,5.9597,554000.0
2014-04-30 15:50:00,9.18,9.18,9.16,9.17,489300.0,5.9597,5.9597,5.9467,5.9532,489300.0
2014-05-01 09:30:00,9.18,9.2,9.16,9.17,351700.0,5.9597,5.9727,5.9467,5.9532,351700.0
2014-05-01 09:40:00,9.18,9.19,9.16,9.18,180800.0,5.9597,5.9662,5.9467,5.9597,180800.0
2014-05-01 09:50:00,9.19,9.19,9.11,9.12,367200.0,5.9662,5.9662,5.9142,5.9207,367200.0
2014-05-01 10:00:00,9.11,9.14,9.11,9.11,261300.0,5.9142,5.9337,5.9142,5.9142,261300.0
2014-05-01 10:10:00,9.11,9.12,9.05,9.08,380800.0,5.9142,5.9207,5.8753,5.8948,380800.0
2014-05-01 10:20:00,9.09,9.12,9.08,9.11,118400.0,5.9013,5.9207,5.8948,5.9142,118400.0
2014-05-01 10:30:00,9.12,9.15,9.11,9.14,79500.0,5.9207,5.9402,5.9142,5.9337,79500.0
2014-05-01 10:40:00,9.14,9.15,9.13,9.14,275500.0,5.9337,5.9402,5.9272,5.9337,275500.0
2014-05-01 10:50:00,9.15,9.17,9.15,9.16,37500.0,5.9402,5.9532,5.9402,5.9467,37500.0
2014-05-01 11:00:00,9.17,9.17,9.13,9.14,137100.0,5.9532,5.9532,5.9272,5.9337,137100.0
2014-05-01 11:10:00,9.13,9.15,9.13,9.13,270800.0,5.9272,5.9402,5.9272,5.9272,270800.0
2014-05-01 11:20:00,9.13,9.17,9.12,9.17,182400.0,5.9272,5.9532,5.9207,5.9532,182400.0
2014-05-01 11:30:00,9.17,9.19,9.16,9.18,133700.0,5.9532,5.9662,5.9467,5.9597,133700.0
2014-05-01 11:40:00,9.18,9.19,9.17,9.19,103300.0,5.9597,5.9662,5.9532,5.9662,103300.0
2014-05-01 11:50:00,9.19,9.21,9.18,9.19,189000.0,5.9662,5.9792,5.9597,5.9662,189000.0
2014-05-01 12:00:00,9.2,9.2,9.19,9.19,74800.0,5.9727,5.9727,5.9662,5.9662,74800.0
2014-05-01 12:10:00,9.2,9.21,9.18,9.19,418800.0,5.9727,5.9792,5.9597,5.9662,418800.0
2014-05-01 12:20:00,9.18,9.2,9.17,9.2,131000.0,5.9597,5.9727,5.9532,5.9727,131000.0
2014-05-01 12:30:00,9.2,9.21,9.18,9.18,344300.0,5.9727,5.9792,5.9597,5.9597,344300.0
2014-05-01 12:40:00,9.18,9.19,9.16,9.17,467500.0,5.9597,5.9662,5.9467,5.9532,467500.0
2014-05-01 12:50:00,9.17,9.17,9.14,9.15,349500.0,5.9532,5.9532,5.9337,5.9402,349500.0
2014-05-01 13:00:00,9.16,9.16,9.14,9.16,63000.0,5.9467,5.9467,5.9337,5.9467,63000.0
2014-05-01 13:10:00,9.15,9.16,9.14,9.14,60600.0,5.9402,5.9467,5.9337,5.9337,60600.0
2014-05-01 13:20:00,9.15,9.15,9.13,9.13,78100.0,5.9402,5.9402,5.9272,5.9272,78100.0
2014-05-01 13:30:00,9.13,9.15,9.12,9.15,196100.0,5.9272,5.9402,5.9207,5.9402,196100.0
2014-05-01 13:40:00,9.15,9.15,9.11,9.11,114500.0,5.9402,5.9402,5.9142,5.9142,114500.0
2014-05-01 13:50:00,9.11,9.12,9.1,9.12,157900.0,5.9142,5.9207,5.9078,5.9207,157900.0
2014-05-01 14:00:00,9.12,9.14,9.11,9.13,105200.0,5.9207,5.9337,5.9142,5.9272,105200.0
2014-05-01 14:10:00,9.14,9.14,9.11,9.11,89800.0,5.9337,5.9337,5.9142,5.9142,89800.0
2014-05-01 14:20:00,9.11,9.13,9.11,9.13,182600.0,5.9142,5.9272,5.9142,5.9272,182600.0
2014-05-01 14:30:00,9.13,9.14,9.1,9.12,137200.0,5.9272,5.9337,5.9078,5.9207,137200.0
2014-05-01 14:40:00,9.12,9.12,9.08,9.1,352900.0,5.9207,5.9207,5.8948,5.9078,352900.0
2014-05-01 14:50:00,9.11,9.11,9.09,9.1,63900.0,5.9142,5.9142,5.9013,5.9078,63900.0
2014-05-01 15:00:00,9.1,9.1,9.09,9.09,63800.0,5.9078,5.9078,5.9013,5.9013,63800.0
2014-05-01 15:10:00,9.09,9.11,9.09,9.1,140200.0,5.9013,5.9142,5.9013,5.9078,140200.0
2014-05-01 15:20:00,9.1,9.11,9.1,9.11,38100.0,5.9078,5.9142,5.9078,5.9142,38100.0
2014-05-01 15:30:00,9.1,9.11,9.09,9.09,196400.0,5.9078,5.9142,5.9013,5.9013,196400.0
2014-05-01 15:40:00,9.09,9.1,9.09,9.1,123500.0,5.9013,5.9078,5.9013,5.9078,123500.0
2014-05-01 15:50:00,9.1,9.1,9.07,9.08,1269100.0,5.9078,5.9078,5.8883,5.8948,1269100.0
2014-05-02 09:30:00,9.1,9.21,9.08,9.21,365600.0,5.9078,5.9792,5.8948,5.9792,365600.0
2014-05-02 09:40:00,9.21,9.26,9.19,9.23,365200.0,5.9792,6.0116,5.9662,5.9922,365200.0
2014-05-02 09:50:00,9.22,9.26,9.2,9.24,403400.0,5.9857,6.0116,5.9727,5.9986,403400.0
2014-05-02 10:00:00,9.24,9.27,9.23,9.27,337900.0,5.9986,6.0181,5.9922,6.0181,337900.0
2014-05-02 10:10:00,9.27,9.3,9.26,9.29,171200.0,6.0181,6.0376,6.0116,6.0311,171200.0
2014-05-02 10:20:00,9.29,9.3,9.25,9.27,220800.0,6.0311,6.0376,6.0051,6.0181,220800.0
2014-05-02 10:30:00,9.27,9.28,9.24,9.27,282800.0,6.0181,6.0246,5.9986,6.0181,282800.0
2014-05-02 10:40:00,9.27,9.27,9.18,9.19,303700.0,6.0181,6.0181,5.9597,5.9662,303700.0
2014-05-02 10:50:00,9.18,9.22,9.16,9.19,260400.0,5.9597,5.9857,5.9467,5.9662,260400.0
2014-05-02 11:00:00,9.2,9.22,9.19,9.2,759800.0,5.9727,5.9857,5.9662,5.9727,759800.0
2014-05-02 11:10:00,9.2,9.2,9.18,9.19,98300.0,5.9727,5.9727,5.9597,5.9662,98300.0
2014-05-02 11:20:00,9.19,9.2,9.18,9.19,121200.0,5.9662,5.9727,5.9597,5.9662,121200.0
2014-05-02 11:30:00,9.2,9.21,9.19,9.19,161700.0,5.9727,5.9792,5.9662,5.9662,161700.0
2014-05-02 11:40:00,9.18,9.19,9.16,9.18,170800.0,5.9597,5.9662,5.9467,5.9597,170800.0
2014-05-02 11:50:00,9.18,9.2,9.18,9.19,69800.0,5.9597,5.9727,5.9597,5.9662,69800.0
2014-05-02 12:00:00,9.19,9.19,9.17,9.17,158500.0,5.9662,5.9662,5.9532,5.9532,158500.0
2014-05-02 12:10:00,9.17,9.18,9.17,9.18,40200.0,5.9532,5.9597,5.9532,5.9597,40200.0
2014-05-02 12:20:00,9.18,9.18,9.17,9.18,32200.0,5.9597,5.9597,5.9532,5.9597,32200.0
2014-05-02 12:30:00,9.18,9.18,9.17,9.18,64600.0,5.9597,5.9597,5.9532,5.9597,64600.0
2014-05-02 12:40:00,9.17,9.18,9.17,9.18,44600.0,5.9532,5.9597,5.9532,5.9597,44600.0
2014-05-02 12:50:00,9.18,9.18,9.17,9.17,191900.0,5.9597,5.9597,5.9532,5.9532,191900.0
2014-05-02 13:00:00,9.18,9.18,9.16,9.17,135600.0,5.9597,5.9597,5.9467,5.9532,135600.0
2014-05-02 13:10:00,9.17,9.17,9.16,9.17,158100.0,5.9532,5.9532,5.9467,5.9532,158100.0
2014-05-02 13:20:00,9.17,9.17,9.16,9.17,85500.0,5.9532,5.9532,5.9467,5.9532,85500.0
2014-05-02 13:30:00,9.17,9.17,9.15,9.15,137400.0,5.9532,5.9532,5.9402,5.9402,137400.0
2014-05-02 13:40:00,9.15,9.16,9.15,9.16,63000.0,5.9402,5.9467,5.9402,5.9467,63000.0
2014-05-02 13:50:00,9.15,9.16,9.15,9.16,82100.0,5.9402,5.9467,5.9402,5.9467,82100.0
2014-05-02 14:00:00,9.16,9.16,9.14,9.14,185100.0,5.9467,5.9467,5.9337,5.9337,185100.0
2014-05-02 14:10:00,9.14,9.16,9.13,9.15,188800.0,5.9337,5.9467,5.9272,5.9402,188800.0
2014-05-02 14:20:00,9.16,9.16,9.14,9.14,135900.0,5.9467,5.9467,5.9337,5.9337,135900.0
2014-05-02 14:30:00,9.14,9.18,9.14,9.17,313200.0,5.9337,5.9597,5.9337,5.9532,313200.0
2014-05-02 14:40:00,9.18,9.18,9.17,9.17,58100.0,5.9597,5.9597,5.9532,5.9532,58100.0
2014-05-02 14:50:00,9.18,9.18,9.17,9.18,83500.0,5.9597,5.9597,5.9532,5.9597,83500.0
2014-05-02 15:00:00,9.18,9.18,9.17,9.18,117700.0,5.9597,5.9597,5.9532,5.9597,117700.0
2014-05-02 15:10:00,9.17,9.18,9.17,9.18,161100.0,5.9532,5.9597,5.9532,5.9597,161100.0
2014-05-02 15:20:00,9.18,9.19,9.15,9.17,555500.0,5.9597,5.9662,5.9402,5.9532,555500.0
2014-05-02 15:30:00,9.17,9.17,9.16,9.17,113800.0,5.9532,5.9532,5.9467,5.9532,113800.0
2014-05-02 15:40:00,9.16,9.17,9.16,9.16,222200.0,5.9467,5.9532,5.9467,5.9467,222200.0
2014-05-02 15:50:00,9.16,9.17,9.14,9.14,563500.0,5.9467,5.9532,5.9337,5.9337,563500.0
2014-05-05 09:30:00,9.11,9.18,9.03,9.04,354600.0,5.9142,5.9597,5.8623,5.8688,354600.0
2014-05-05 09:40:00,9.04,9.07,9.01,9.04,380900.0,5.8688,5.8883,5.8493,5.8688,380900.0
2014-05-05 09:50:00,9.04,9.1,9.04,9.1,205900.0,5.8688,5.9078,5.8688,5.9078,205900.0
2014-05-05 10:00:00,9.1,9.12,9.07,9.08,223600.0,5.9078,5.9207,5.8883,5.8948,223600.0
2014-05-05 10:10:00,9.08,9.12,9.07,9.1,170000.0,5.8948,5.9207,5.8883,5.9078,170000.0
2014-05-05 10:20:00,9.11,9.12,9.08,9.09,266300.0,5.9142,5.9207,5.8948,5.9013,266300.0
2014-05-05 10:30:00,9.09,9.13,9.08,9.13,166100.0,5.9013,5.9272,5.8948,5.9272,166100.0
2014-05-05 10:40:00,9.13,9.16,9.13,9.13,92700.0,5.9272,5.9467,5.9272,5.9272,92700.0
2014-05-05 10:50:00,9.13,9.16,9.12,9.13,252900.0,5.9272,5.9467,5.9207,5.9272,252900.0
2014-05-05 11:00:00,9.13,9.13,9.1,9.11,186700.0,5.9272,5.9272,5.9078,5.9142,186700.0
2014-05-05 11:10:00,9.11,9.13,9.11,9.13,240000.0,5.9142,5.9272,5.9142,5.9272,240000.0
2014-05-05 11:20:00,9.13,9.14,9.12,9.13,132800.0,5.9272,5.9337,5.9207,5.9272,132800.0
2014-05-05 11:30:00,9.13,9.14,9.13,9.13,88700.0,5.9272,5.9337,5.9272,5.9272,88700.0
2014-05-05 11:40:00,9.13,9.14,9.11,9.13,137200.0,5.9272,5.9337,5.9142,5.9272,137200.0
2014-05-05 11:50:00,9.13,9.13,9.11,9.13,67600.0,5.9272,5.9272,5.9142,5.9272,67600.0
2014-05-05 12:00:00,9.13,9.13,9.11,9.12,59700.0,5.9272,5.9272,5.9142,5.9207,59700.0
2014-05-05 12:10:00,9.11,9.13,9.11,9.13,154300.0,5.9142,5.9272,5.9142,5.9272,154300.0
2014-05-05 12:20:00,9.13,9.14,9.12,9.14,35900.0,5.9272,5.9337,5.9207,5.9337,35900.0
2014-05-05 12:30:00,9.14,9.14,9.12,9.13,76700.0,5.9337,5.9337,5.9207,5.9272,76700.0
2014-05-05 12:40:00,9.13,9.13,9.11,9.12,55800.0,5.9272,5.9272,5.9142,5.9207,55800.0
2014-05-05 12:50:00,9.12,9.12,9.11,9.12,42400.0,5.9207,5.9207,5.9142,5.9207,42400.0
2014-05-05 13:00:00,9.12,9.12,9.11,9.12,47600.0,5.9207,5.9207,5.9142,5.9207,47600.0
2014-05-05 13:10:00,9.11,9.12,9.09,9.09,163300.0,5.9142,5.9207,5.9013,5.9013,163300.0
2014-05-05 13:20:00,9.1,9.1,9.09,9.1,16100.0,5.9078,5.9078,5.9013,5.9078,16100.0
2014-05-05 13:30:00,9.1,9.1,9.09,9.1,30900.0,5.9078,5.9078,5.9013,5.9078,30900.0
2014-05-05 13:40:00,9.09,9.1,9.09,9.1,33800.0,5.9013,5.9078,5.9013,5.9078,33800.0
2014-05-05 13:50:00,9.1,9.1,9.09,9.1,42700.0,5.9078,5.9078,5.9013,5.9078,42700.0
2014-05-05 14:00:00,9.1,9.1,9.09,9.09,75800.0,5.9078,5.9078,5.9013,5.9013,75800.0
2014-05-05 14:10:00,9.1,9.11,9.08,9.08,533700.0,5.9078,5.9142,5.8948,5.8948,533700.0
2014-05-05 14:20:00,9.08,9.09,9.08,9.08,31700.0,5.8948,5.9013,5.8948,5.8948,31700.0
2014-05-05 14:30:00,9.09,9.09,9.08,9.09,49000.0,5.9013,5.9013,5.8948,5.9013,49000.0
2014-05-05 14:40:00,9.09,9.1,9.08,9.1,117500.0,5.9013,5.9078,5.8948,5.9078,117500.0
2014-05-05 14:50:00,9.1,9.1,9.09,9.1,40600.0,5.9078,5.9078,5.9013,5.9078,40600.0
2014-05-05 15:00:00,9.1,9.1,9.09,9.1,47400.0,5.9078,5.9078,5.9013,5.9078,47400.0
2014-05-05 15:10:00,9.09,9.11,9.09,9.11,139900.0,5.9013,5.9142,5.9013,5.9142,139900.0
2014-05-05 15:20:00,9.11,9.11,9.1,9.11,128700.0,5.9142,5.9142,5.9078,5.9142,128700.0
2014-05-05 15:30:00,9.11,9.11,9.1,9.1,193300.0,5.9142,5.9142,5.9078,5.9078,193300.0
2014-05-05 15:40:00,9.11,9.11,9.09,9.1,248300.0,5.9142,5.9142,5.9013,5.9078,248300.0
2014-05-05 15:50:00,9.1,9.11,9.09,9.11,964300.0,5.9078,5.9142,5.9013,5.9142,964300.0
2014-05-06 09:30:00,9.04,9.07,9.01,9.04,534700.0,5.8688,5.8883,5.8493,5.8688,534700.0
2014-05-06 09:40:00,9.04,9.07,9.03,9.05,264900.0,5.8688,5.8883,5.8623,5.8753,264900.0
2014-05-06 09:50:00,9.05,9.06,9.04,9.05,145500.0,5.8753,5.8818,5.8688,5.8753,145500.0
2014-05-06 10:00:00,9.05,9.07,9.04,9.06,286300.0,5.8753,5.8883,5.8688,5.8818,286300.0
2014-05-06 10:10:00,9.06,9.07,9.04,9.04,144600.0,5.8818,5.8883,5.8688,5.8688,144600.0
2014-05-06 10:20:00,9.04,9.09,9.04,9.08,177700.0,5.8688,5.9013,5.8688,5.8948,177700.0
2014-05-06 10:30:00,9.09,9.11,9.08,9.1,336800.0,5.9013,5.9142,5.8948,5.9078,336800.0
2014-05-06 10:40:00,9.09,9.1,9.07,9.07,248000.0,5.9013,5.9078,5.8883,5.8883,248000.0
2014-05-06 10:50:00,9.08,9.08,9.03,9.04,173800.0,5.8948,5.8948,5.8623,5.8688,173800.0
2014-05-06 11:00:00,9.03,9.06,9.03,9.05,365900.0,5.8623,5.8818,5.8623,5.8753,365900.0
2014-05-06 11:10:00,9.05,9.06,9.04,9.06,446300.0,5.8753,5.8818,5.8688,5.8818,446300.0
2014-05-06 11:20:00,9.05,9.07,9.04,9.04,117900.0,5.8753,5.8883,5.8688,5.8688,117900.0
2014-05-06 11:30:00,9.04,9.06,9.04,9.05,94300.0,5.8688,5.8818,5.8688,5.8753,94300.0
2014-05-06 11:40:00,9.06,9.06,9.05,9.05,24200.0,5.8818,5.8818,5.8753,5.8753,24200.0
2014-05-06 11:50:00,9.06,9.06,9.04,9.04,136300.0,5.8818,5.8818,5.8688,5.8688,136300.0
2014-05-06 12:00:00,9.05,9.05,9.04,9.04,45200.0,5.8753,5.8753,5.8688,5.8688,45200.0
2014-05-06 12:10:00,9.05,9.05,9.02,9.02,220300.0,5.8753,5.8753,5.8558,5.8558,220300.0
2014-05-06 12:20:00,9.02,9.03,9.02,9.02,144600.0,5.8558,5.8623,5.8558,5.8558,144600.0
2014-05-06 12:30:00,9.02,9.03,9.02,9.03,53100.0,5.8558,5.8623,5.8558,5.8623,53100.0
2014-05-06 12:40:00,9.03,9.03,9.02,9.03,64400.0,5.8623,5.8623,5.8558,5.8623,64400.0
2014-05-06 12:50:00,9.03,9.03,9.02,9.03,39500.0,5.8623,5.8623,5.8558,5.8623,39500.0
2014-05-06 13:00:00,9.03,9.03,9.01,9.02,146500.0,5.8623,5.8623,5.8493,5.8558,146500.0
2014-05-06 13:10:00,9.02,9.04,9.01,9.02,340400.0,5.8558,5.8688,5.8493,5.8558,340400.0
2014-05-06 13:20:00,9.02,9.03,9.01,9.02,212200.0,5.8558,5.8623,5.8493,5.8558,212200.0
2014-05-06 13:30:00,9.02,9.02,9.01,9.02,92000.0,5.8558,5.8558,5.8493,5.8558,92000.0
2014-05-06 13:40:00,9.02,9.02,9.0,9.02,250100.0,5.8558,5.8558,5.8428,5.8558,250100.0
2014-05-06 13:50:00,9.02,9.03,9.02,9.02,78900.0,5.8558,5.8623,5.8558,5.8558,78900.0
2014-05-06 14:00:00,9.02,9.03,9.01,9.03,197000.0,5.8558,5.8623,5.8493,5.8623,197000.0
2014-05-06 14:10:00,9.03,9.05,9.03,9.05,196500.0,5.8623,5.8753,5.8623,5.8753,196500.0
2014-05-06 14:20:00,9.05,9.05,9.03,9.04,291800.0,5.8753,5.8753,5.8623,5.8688,291800.0
2014-05-06 14:30:00,9.03,9.04,9.03,9.03,81100.0,5.8623,5.8688,5.8623,5.8623,81100.0
2014-05-06 14:40:00,9.03,9.04,9.02,9.03,209100.0,5.8623,5.8688,5.8558,5.8623,209100.0
2014-05-06 14:50:00,9.03,9.04,9.02,9.04,127100.0,5.8623,5.8688,5.8558,5.8688,127100.0
2014-05-06 15:00:00,9.03,9.04,9.02,9.04,366600.0,5.8623,5.8688,5.8558,5.8688,366600.0
2014-05-06 15:10:00,9.04,9.06,9.04,9.05,225500.0,5.8688,5.8818,5.8688,5.8753,225500.0
2014-05-06 15:20:00,9.05,9.06,9.05,9.05,127100.0,5.8753,5.8818,5.8753,5.8753,127100.0
2014-05-06 15:30:00,9.05,9.06,9.05,9.05,188900.0,5.8753,5.8818,5.8753,5.8753,188900.0
2014-05-06 15:40:00,9.06,9.06,9.04,9.04,235000.0,5.8818,5.8818,5.8688,5.8688,235000.0
2014-05-06 15:50:00,9.04,9.04,9.02,9.03,789600.0,5.8688,5.8688,5.8558,5.8623,789600.0
2014-05-07 09:30:00,9.05,9.12,9.05,9.09,278500.0,5.8753,5.9207,5.8753,5.9013,278500.0
2014-05-07 09:40:00,9.1,9.13,9.07,9.12,332700.0,5.9078,5.9272,5.8883,5.9207,332700.0
2014-05-07 09:50:00,9.13,9.13,9.09,9.09,318000.0,5.9272,5.9272,5.9013,5.9013,318000.0
2014-05-07 10:00:00,9.09,9.11,9.04,9.04,427300.0,5.9013,5.9142,5.8688,5.8688,427300.0
2014-05-07 10:10:00,9.04,9.05,9.0,9.01,588500.0,5.8688,5.8753,5.8428,5.8493,588500.0
2014-05-07 10:20:00,9.02,9.05,9.01,9.05,165000.0,5.8558,5.8753,5.8493,5.8753,165000.0
2014-05-07 10:30:00,9.05,9.09,9.03,9.08,341000.0,5.8753,5.9013,5.8623,5.8948,341000.0
2014-05-07 10:40:00,9.07,9.1,9.07,9.1,728300.0,5.8883,5.9078,5.8883,5.9078,728300.0
2014-05-07 10:50:00,9.09,9.11,9.08,9.09,240200.0,5.9013,5.9142,5.8948,5.9013,240200.0
2014-05-07 11:00:00,9.09,9.1,9.07,9.09,257800.0,5.9013,5.9078,5.8883,5.9013,257800.0
2014-05-07 11:10:00,9.09,9.11,9.09,9.09,263900.0,5.9013,5.9142,5.9013,5.9013,263900.0
2014-05-07 11:20:00,9.09,9.1,9.06,9.08,252500.0,5.9013,5.9078,5.8818,5.8948,252500.0
2014-05-07 11:30:00,9.09,9.13,9.08,9.13,381900.0,5.9013,5.9272,5.8948,5.9272,381900.0
2014-05-07 11:40:00,9.13,9.16,9.12,9.14,220600.0,5.9272,5.9467,5.9207,5.9337,220600.0
2014-05-07 11:50:00,9.14,9.16,9.13,9.14,180900.0,5.9337,5.9467,5.9272,5.9337,180900.0
2014-05-07 12:00:00,9.14,9.15,9.12,9.13,177100.0,5.9337,5.9402,5.9207,5.9272,177100.0
2014-05-07 12:10:00,9.14,9.15,9.13,9.14,133500.0,5.9337,5.9402,5.9272,5.9337,133500.0
2014-05-07 12:20:00,9.14,9.16,9.13,9.15,118900.0,5.9337,5.9467,5.9272,5.9402,118900.0
2014-05-07 12:30:00,9.15,9.15,9.13,9.13,192500.0,5.9402,5.9402,5.9272,5.9272,192500.0
2014-05-07 12:40:00,9.13,9.14,9.12,9.13,63200.0,5.9272,5.9337,5.9207,5.9272,63200.0
2014-05-07 12:50:00,9.13,9.14,9.12,9.14,120000.0,5.9272,5.9337,5.9207,5.9337,120000.0
2014-05-07 13:00:00,9.13,9.14,9.11,9.12,154900.0,5.9272,5.9337,5.9142,5.9207,154900.0
2014-05-07 13:10:00,9.12,9.14,9.11,9.14,120300.0,5.9207,5.9337,5.9142,5.9337,120300.0
2014-05-07 13:20:00,9.13,9.14,9.13,9.13,81700.0,5.9272,5.9337,5.9272,5.9272,81700.0
2014-05-07 13:30:00,9.13,9.14,9.13,9.13,93000.0,5.9272,5.9337,5.9272,5.9272,93000.0
2014-05-07 13:40:00,9.13,9.14,9.11,9.12,94500.0,5.9272,5.9337,5.9142,5.9207,94500.0
2014-05-07 13:50:00,9.11,9.12,9.09,9.09,172300.0,5.9142,5.9207,5.9013,5.9013,172300.0
2014-05-07 14:00:00,9.09,9.14,9.08,9.14,361800.0,5.9013,5.9337,5.8948,5.9337,361800.0
2014-05-07 14:10:00,9.14,9.14,9.12,9.13,210600.0,5.9337,5.9337,5.9207,5.9272,210600.0
2014-05-07 14:20:00,9.13,9.14,9.13,9.14,145500.0,5.9272,5.9337,5.9272,5.9337,145500.0
2014-05-07 14:30:00,9.14,9.14,9.13,9.13,63600.0,5.9337,5.9337,5.9272,5.9272,63600.0
2014-05-07 14:40:00,9.13,9.15,9.13,9.14,273000.0,5.9272,5.9402,5.9272,5.9337,273000.0
2014-05-07 14:50:00,9.14,9.15,9.13,9.13,164100.0,5.9337,5.9402,5.9272,5.9272,164100.0
2014-05-07 15:00:00,9.13,9.15,9.11,9.15,303100.0,5.9272,5.9402,5.9142,5.9402,303100.0
2014-05-07 15:10:00,9.14,9.15,9.13,9.13,213900.0,5.9337,5.9402,5.9272,5.9272,213900.0
2014-05-07 15:20:00,9.13,9.15,9.13,9.14,211600.0,5.9272,5.9402,5.9272,5.9337,211600.0
2014-05-07 15:30:00,9.14,9.16,9.14,9.14,295900.0,5.9337,5.9467,5.9337,5.9337,295900.0
2014-05-07 15:40:00,9.14,9.16,9.14,9.16,519700.0,5.9337,5.9467,5.9337,5.9467,519700.0
2014-05-07 15:50:00,9.16,9.16,9.15,9.15,565600.0,5.9467,5.9467,5.9402,5.9402,565600.0
2014-05-08 09:30:00,9.11,9.19,9.1,9.19,294700.0,5.9142,5.9662,5.9078,5.9662,294700.0
2014-05-08 09:40:00,9.19,9.19,9.15,9.17,359400.0,5.9662,5.9662,5.9402,5.9532,359400.0
2014-05-08 09:50:00,9.18,9.21,9.17,9.21,344600.0,5.9597,5.9792,5.9532,5.9792,344600.0
2014-05-08 10:00:00,9.21,9.24,9.2,9.22,318400.0,5.9792,5.9986,5.9727,5.9857,318400.0
2014-05-08 10:10:00,9.23,9.25,9.22,9.22,240500.0,5.9922,6.0051,5.9857,5.9857,240500.0
2014-05-08 10:20:00,9.22,9.24,9.21,9.21,205100.0,5.9857,5.9986,5.9792,5.9792,205100.0
2014-05-08 10:30:00,9.21,9.24,9.2,9.22,864900.0,5.9792,5.9986,5.9727,5.9857,864900.0
2014-05-08 10:40:00,9.23,9.24,9.2,9.22,183800.0,5.9922,5.9986,5.9727,5.9857,183800.0
2014-05-08 10:50:00,9.22,9.24,9.22,9.22,252400.0,5.9857,5.9986,5.9857,5.9857,252400.0
2014-05-08 11:00:00,9.22,9.25,9.22,9.25,172100.0,5.9857,6.0051,5.9857,6.0051,172100.0
2014-05-08 11:10:00,9.25,9.26,9.23,9.24,163500.0,6.0051,6.0116,5.9922,5.9986,163500.0
2014-05-08 11:20:00,9.24,9.24,9.22,9.23,135500.0,5.9986,5.9986,5.9857,5.9922,135500.0
2014-05-08 11:30:00,9.24,9.26,9.23,9.26,159600.0,5.9986,6.0116,5.9922,6.0116,159600.0
2014-05-08 11:40:00,9.25,9.26,9.25,9.26,51300.0,6.0051,6.0116,6.0051,6.0116,51300.0
2014-05-08 11:50:00,9.26,9.27,9.25,9.27,72700.0,6.0116,6.0181,6.0051,6.0181,72700.0
2014-05-08 12:00:00,9.27,9.27,9.26,9.26,75500.0,6.0181,6.0181,6.0116,6.0116,75500.0
2014-05-08 12:10:00,9.26,9.28,9.26,9.27,142600.0,6.0116,6.0246,6.0116,6.0181,142600.0
2014-05-08 12:20:00,9.27,9.28,9.26,9.28,79900.0,6.0181,6.0246,6.0116,6.0246,79900.0
2014-05-08 12:30:00,9.28,9.29,9.27,9.29,47000.0,6.0246,6.0311,6.0181,6.0311,47000.0
2014-05-08 12:40:00,9.29,9.29,9.27,9.27,135000.0,6.0311,6.0311,6.0181,6.0181,135000.0
2014-05-08 12:50:00,9.27,9.28,9.25,9.25,153000.0,6.0181,6.0246,6.0051,6.0051,153000.0
2014-05-08 13:00:00,9.26,9.28,9.25,9.28,156900.0,6.0116,6.0246,6.0051,6.0246,156900.0
2014-05-08 13:10:00,9.27,9.28,9.25,9.25,230400.0,6.0181,6.0246,6.0051,6.0051,230400.0
2014-05-08 13:20:00,9.26,9.26,9.24,9.26,132800.0,6.0116,6.0116,5.9986,6.0116,132800.0
2014-05-08 13:30:00,9.26,9.26,9.25,9.26,66500.0,6.0116,6.0116,6.0051,6.0116,66500.0
2014-05-08 13:40:00,9.26,9.29,9.25,9.26,1446500.0,6.0116,6.0311,6.0051,6.0116,1446500.0
2014-05-08 13:50:00,9.26,9.27,9.24,9.25,131600.0,6.0116,6.0181,5.9986,6.0051,131600.0
2014-05-08 14:00:00,9.25,9.25,9.23,9.24,409500.0,6.0051,6.0051,5.9922,5.9986,409500.0
2014-05-08 14:10:00,9.23,9.24,9.2,9.23,761900.0,5.9922,5.9986,5.9727,5.9922,761900.0
2014-05-08 14:20:00,9.23,9.26,9.22,9.26,365200.0,5.9922,6.0116,5.9857,6.0116,365200.0
2014-05-08 14:30:00,9.26,9.27,9.23,9.24,814600.0,6.0116,6.0181,5.9922,5.9986,814600.0
2014-05-08 14:40:00,9.25,9.25,9.21,9.21,348200.0,6.0051,6.0051,5.9792,5.9792,348200.0
2014-05-08 14:50:00,9.21,9.23,9.2,9.22,311000.0,5.9792,5.9922,5.9727,5.9857,311000.0
2014-05-08 15:00:00,9.21,9.22,9.2,9.21,387700.0,5.9792,5.9857,5.9727,5.9792,387700.0
2014-05-08 15:10:00,9.21,9.25,9.19,9.24,441400.0,5.9792,6.0051,5.9662,5.9986,441400.0
2014-05-08 15:20:00,9.25,9.25,9.23,9.23,321500.0,6.0051,6.0051,5.9922,5.9922,321500.0
2014-05-08 15:30:00,9.24,9.24,9.22,9.22,356800.0,5.9986,5.9986,5.9857,5.9857,356800.0
2014-05-08 15:40:00,9.22,9.23,9.21,9.22,321300.0,5.9857,5.9922,5.9792,5.9857,321300.0
2014-05-08 15:50:00,9.22,9.22,9.2,9.2,1163800.0,5.9857,5.9857,5.9727,5.9727,1163800.0
2014-05-09 09:30:00,9.19,9.19,9.14,9.15,1332900.0,5.9662,5.9662,5.9337,5.9402,1332900.0
2014-05-09 09:40:00,9.15,9.15,9.1,9.12,671300.0,5.9402,5.9402,5.9078,5.9207,671300.0
2014-05-09 09:50:00,9.12,9.12,9.09,9.09,239600.0,5.9207,5.9207,5.9013,5.9013,239600.0
2014-05-09 10:00:00,9.09,9.14,9.09,9.13,258300.0,5.9013,5.9337,5.9013,5.9272,258300.0
2014-05-09 10:10:00,9.13,9.18,9.13,9.15,249400.0,5.9272,5.9597,5.9272,5.9402,249400.0
2014-05-09 10:20:00,9.15,9.16,9.14,9.15,264000.0,5.9402,5.9467,5.9337,5.9402,264000.0
2014-05-09 10:30:00,9.15,9.19,9.14,9.18,291800.0,5.9402,5.9662,5.9337,5.9597,291800.0
2014-05-09 10:40:00,9.18,9.18,9.14,9.15,357300.0,5.9597,5.9597,5.9337,5.9402,357300.0
2014-05-09 10:50:00,9.15,9.17,9.14,9.15,149500.0,5.9402,5.9532,5.9337,5.9402,149500.0
2014-05-09 11:00:00,9.15,9.15,9.12,9.12,149900.0,5.9402,5.9402,5.9207,5.9207,149900.0
2014-05-09 11:10:00,9.12,9.13,9.11,9.13,55400.0,5.9207,5.9272,5.9142,5.9272,55400.0
2014-05-09 11:20:00,9.13,9.15,9.12,9.15,301700.0,5.9272,5.9402,5.9207,5.9402,301700.0
2014-05-09 11:30:00,9.15,9.18,9.14,9.18,140400.0,5.9402,5.9597,5.9337,5.9597,140400.0
2014-05-09 11:40:00,9.18,9.18,9.15,9.18,197100.0,5.9597,5.9597,5.9402,5.9597,197100.0
2014-05-09 11:50:00,9.18,9.2,9.18,9.19,409900.0,5.9597,5.9727,5.9597,5.9662,409900.0
2014-05-09 12:00:00,9.19,9.19,9.17,9.18,189600.0,5.9662,5.9662,5.9532,5.9597,189600.0
2014-05-09 12:10:00,9.18,9.19,9.17,9.19,71800.0,5.9597,5.9662,5.9532,5.9662,71800.0
2014-05-09 12:20:00,9.19,9.2,9.17,9.18,98700.0,5.9662,5.9727,5.9532,5.9597,98700.0
2014-05-09 12:30:00,9.18,9.23,9.17,9.23,93000.0,5.9597,5.9922,5.9532,5.9922,93000.0
2014-05-09 12:40:00,9.23,9.23,9.2,9.21,434500.0,5.9922,5.9922,5.9727,5.9792,434500.0
2014-05-09 12:50:00,9.22,9.22,9.2,9.22,147100.0,5.9857,5.9857,5.9727,5.9857,147100.0
2014-05-09 13:00:00,9.22,9.22,9.21,9.21,39800.0,5.9857,5.9857,5.9792,5.9792,39800.0
2014-05-09 13:10:00,9.21,9.22,9.21,9.22,194000.0,5.9792,5.9857,5.9792,5.9857,194000.0
2014-05-09 13:20:00,9.21,9.22,9.21,9.22,37000.0,5.9792,5.9857,5.9792,5.9857,37000.0
2014-05-09 13:30:00,9.21,9.22,9.19,9.19,307600.0,5.9792,5.9857,5.9662,5.9662,307600.0
2014-05-09 13:40:00,9.2,9.2,9.18,9.19,43100.0,5.9727,5.9727,5.9597,5.9662,43100.0
2014-05-09 13:50:00,9.19,9.19,9.18,9.18,26600.0,5.9662,5.9662,5.9597,5.9597,26600.0
2014-05-09 14:00:00,9.18,9.19,9.18,9.19,46700.0,5.9597,5.9662,5.9597,5.9662,46700.0
2014-05-09 14:10:00,9.18,9.19,9.16,9.16,98700.0,5.9597,5.9662,5.9467,5.9467,98700.0
2014-05-09 14:20:00,9.17,9.2,9.16,9.2,556400.0,5.9532,5.9727,5.9467,5.9727,556400.0
2014-05-09 14:30:00,9.2,9.21,9.18,9.21,421400.0,5.9727,5.9792,5.9597,5.9792,421400.0
2014-05-09 14:40:00,9.21,9.21,9.18,9.19,110200.0,5.9792,5.9792,5.9597,5.9662,110200.0
2014-05-09 14:50:00,9.19,9.21,9.18,9.21,120500.0,5.9662,5.9792,5.9597,5.9792,120500.0
2014-05-09 15:00:00,9.2,9.23,9.2,9.22,272700.0,5.9727,5.9922,5.9727,5.9857,272700.0
2014-05-09 15:10:00,9.22,9.22,9.21,9.21,67000.0,5.9857,5.9857,5.9792,5.9792,67000.0
2014-05-09 15:20:00,9.21,9.22,9.2,9.21,191400.0,5.9792,5.9857,5.9727,5.9792,191400.0
2014-05-09 15:30:00,9.21,9.22,9.2,9.21,112800.0,5.9792,5.9857,5.9727,5.9792,112800.0
2014-05-09 15:40:00,9.21,9.23,9.2,9.22,284300.0,5.9792,5.9922,5.9727,5.9857,284300.0
2014-05-09 15:50:00,9.22,9.25,9.22,9.25,804700.0,5.9857,6.0051,5.9857,6.0051,804700.0
2014-05-12 09:30:00,9.26,9.3,9.24,9.28,235700.0,6.0116,6.0376,5.9986,6.0246,235700.0
2014-05-12 09:40:00,9.28,9.32,9.27,9.29,376900.0,6.0246,6.0506,6.0181,6.0311,376900.0
2014-05-12 09:50:00,9.29,9.32,9.29,9.29,217600.0,6.0311,6.0506,6.0311,6.0311,217600.0
2014-05-12 10:00:00,9.29,9.32,9.29,9.31,112500.0,6.0311,6.0506,6.0311,6.0441,112500.0
2014-05-12 10:10:00,9.31,9.35,9.3,9.35,381400.0,6.0441,6.0701,6.0376,6.0701,381400.0
2014-05-12 10:20:00,9.35,9.36,9.34,9.34,171600.0,6.0701,6.0765,6.0636,6.0636,171600.0
2014-05-12 10:30:00,9.35,9.38,9.33,9.37,307200.0,6.0701,6.0895,6.0571,6.083,307200.0
2014-05-12 10:40:00,9.37,9.38,9.34,9.35,166300.0,6.083,6.0895,6.0636,6.0701,166300.0
2014-05-12 10:50:00,9.35,9.35,9.32,9.34,104400.0,6.0701,6.0701,6.0506,6.0636,104400.0
2014-05-12 11:00:00,9.34,9.38,9.34,9.37,699900.0,6.0636,6.0895,6.0636,6.083,699900.0
2014-05-12 11:10:00,9.38,9.38,9.36,9.36,92700.0,6.0895,6.0895,6.0765,6.0765,92700.0
2014-05-12 11:20:00,9.36,9.36,9.34,9.35,149400.0,6.0765,6.0765,6.0636,6.0701,149400.0
2014-05-12 11:30:00,9.35,9.36,9.34,9.34,214900.0,6.0701,6.0765,6.0636,6.0636,214900.0
2014-05-12 11:40:00,9.35,9.36,9.35,9.35,51800.0,6.0701,6.0765,6.0701,6.0701,51800.0
2014-05-12 11:50:00,9.36,9.36,9.35,9.36,75300.0,6.0765,6.0765,6.0701,6.0765,75300.0
2014-05-12 12:00:00,9.35,9.36,9.35,9.36,33700.0,6.0701,6.0765,6.0701,6.0765,33700.0
2014-05-12 12:10:00,9.35,9.38,9.35,9.38,570300.0,6.0701,6.0895,6.0701,6.0895,570300.0
2014-05-12 12:20:00,9.38,9.39,9.38,9.38,134600.0,6.0895,6.096,6.0895,6.0895,134600.0
2014-05-12 12:30:00,9.38,9.39,9.38,9.39,64000.0,6.0895,6.096,6.0895,6.096,64000.0
2014-05-12 12:40:00,9.38,9.39,9.37,9.38,63600.0,6.0895,6.096,6.083,6.0895,63600.0
2014-05-12 12:50:00,9.38,9.38,9.37,9.38,28900.0,6.0895,6.0895,6.083,6.0895,28900.0
2014-05-12 13:00:00,9.38,9.38,9.37,9.37,21300.0,6.0895,6.0895,6.083,6.083,21300.0
2014-05-12 13:10:00,9.37,9.38,9.37,9.38,57200.0,6.083,6.0895,6.083,6.0895,57200.0
2014-05-12 13:20:00,9.38,9.39,9.37,9.39,84600.0,6.0895,6.096,6.083,6.096,84600.0
2014-05-12 13:30:00,9.38,9.39,9.38,9.39,20800.0,6.0895,6.096,6.0895,6.096,20800.0
2014-05-12 13:40:00,9.38,9.39,9.38,9.39,29000.0,6.0895,6.096,6.0895,6.096,29000.0
2014-05-12 13:50:00,9.39,9.4,9.38,9.39,381600.0,6.096,6.1025,6.0895,6.096,381600.0
2014-05-12 14:00:00,9.39,9.4,9.38,9.4,223000.0,6.096,6.1025,6.0895,6.1025,223000.0
2014-05-12 14:10:00,9.39,9.42,9.39,9.42,246100.0,6.096,6.1155,6.096,6.1155,246100.0
2014-05-12 14:20:00,9.42,9.42,9.39,9.39,326400.0,6.1155,6.1155,6.096,6.096,326400.0
2014-05-12 14:30:00,9.39,9.4,9.39,9.39,43900.0,6.096,6.1025,6.096,6.096,43900.0
2014-05-12 14:40:00,9.39,9.4,9.39,9.39,92700.0,6.096,6.1025,6.096,6.096,92700.0
2014-05-12 14:50:00,9.39,9.4,9.38,9.4,190800.0,6.096,6.1025,6.0895,6.1025,190800.0
2014-05-12 15:00:00,9.39,9.4,9.38,9.38,114300.0,6.096,6.1025,6.0895,6.0895,114300.0
2014-05-12 15:10:00,9.38,9.39,9.38,9.38,135000.0,6.0895,6.096,6.0895,6.0895,135000.0
2014-05-12 15:20:00,9.38,9.39,9.38,9.38,508700.0,6.0895,6.096,6.0895,6.0895,508700.0
2014-05-12 15:30:00,9.39,9.39,9.38,9.39,115100.0,6.096,6.096,6.0895,6.096,115100.0
2014-05-12 15:40:00,9.39,9.4,9.39,9.39,233100.0,6.096,6.1025,6.096,6.096,233100.0
2014-05-12 15:50:00,9.39,9.42,9.39,9.42,1109100.0,6.096,6.1155,6.096,6.1155,1109100.0
2014-05-13 09:30:00,9.44,9.44,9.38,9.4,354100.0,6.1285,6.1285,6.0895,6.1025,354100.0
2014-05-13 09:40:00,9.4,9.47,9.39,9.44,756500.0,6.1025,6.148,6.096,6.1285,756500.0
2014-05-13 09:50:00,9.44,9.44,9.4,9.42,174000.0,6.1285,6.1285,6.1025,6.1155,174000.0
2014-05-13 10:00:00,9.43,9.43,9.41,9.43,191200.0,6.122,6.122,6.109,6.122,191200.0
2014-05-13 10:10:00,9.43,9.44,9.4,9.43,425800.0,6.122,6.1285,6.1025,6.122,425800.0
2014-05-13 10:20:00,9.43,9.44,9.42,9.44,190100.0,6.122,6.1285,6.1155,6.1285,190100.0
2014-05-13 10:30:00,9.44,9.45,9.43,9.44,78900.0,6.1285,6.135,6.122,6.1285,78900.0
2014-05-13 10:40:00,9.45,9.45,9.44,9.45,76300.0,6.135,6.135,6.1285,6.135,76300.0
2014-05-13 10:50:00,9.45,9.45,9.43,9.44,139200.0,6.135,6.135,6.122,6.1285,139200.0
2014-05-13 11:00:00,9.44,9.44,9.43,9.43,93700.0,6.1285,6.1285,6.122,6.122,93700.0
2014-05-13 11:10:00,9.43,9.44,9.41,9.42,154200.0,6.122,6.1285,6.109,6.1155,154200.0
2014-05-13 11:20:00,9.41,9.42,9.41,9.41,220100.0,6.109,6.1155,6.109,6.109,220100.0
2014-05-13 11:30:00,9.42,9.42,9.38,9.38,311600.0,6.1155,6.1155,6.0895,6.0895,311600.0
2014-05-13 11:40:00,9.39,9.41,9.38,9.41,263100.0,6.096,6.109,6.0895,6.109,263100.0
2014-05-13 11:50:00,9.41,9.42,9.4,9.41,326200.0,6.109,6.1155,6.1025,6.109,326200.0
2014-05-13 12:00:00,9.4,9.41,9.4,9.41,89300.0,6.1025,6.109,6.1025,6.109,89300.0
2014-05-13 12:10:00,9.41,9.41,9.4,9.41,86800.0,6.109,6.109,6.1025,6.109,86800.0
2014-05-13 12:20:00,9.4,9.41,9.4,9.4,111600.0,6.1025,6.109,6.1025,6.1025,111600.0
2014-05-13 12:30:00,9.4,9.41,9.4,9.4,48900.0,6.1025,6.109,6.1025,6.1025,48900.0
2014-05-13 12:40:00,9.41,9.41,9.4,9.4,47400.0,6.109,6.109,6.1025,6.1025,47400.0
2014-05-13 12:50:00,9.41,9.41,9.4,9.41,128300.0,6.109,6.109,6.1025,6.109,128300.0
2014-05-13 13:00:00,9.41,9.41,9.4,9.41,29400.0,6.109,6.109,6.1025,6.109,29400.0
2014-05-13 13:10:00,9.41,9.41,9.4,9.4,83000.0,6.109,6.109,6.1025,6.1025,83000.0
2014-05-13 13:20:00,9.4,9.41,9.4,9.4,52000.0,6.1025,6.109,6.1025,6.1025,52000.0
2014-05-13 13:30:00,9.4,9.41,9.38,9.38,247300.0,6.1025,6.109,6.0895,6.0895,247300.0
2014-05-13 13:40:00,9.38,9.39,9.37,9.37,117600.0,6.0895,6.096,6.083,6.083,117600.0
2014-05-13 13:50:00,9.38,9.38,9.37,9.38,49800.0,6.0895,6.0895,6.083,6.0895,49800.0
2014-05-13 14:00:00,9.37,9.38,9.37,9.38,71900.0,6.083,6.0895,6.083,6.0895,71900.0
2014-05-13 14:10:00,9.38,9.38,9.37,9.38,115200.0,6.0895,6.0895,6.083,6.0895,115200.0
2014-05-13 14:20:00,9.38,9.38,9.37,9.38,68200.0,6.0895,6.0895,6.083,6.0895,68200.0
2014-05-13 14:30:00,9.38,9.39,9.37,9.39,115800.0,6.0895,6.096,6.083,6.096,115800.0
2014-05-13 14:40:00,9.39,9.4,9.38,9.39,153000.0,6.096,6.1025,6.0895,6.096,153000.0
2014-05-13 14:50:00,9.4,9.4,9.37,9.37,238200.0,6.1025,6.1025,6.083,6.083,238200.0
2014-05-13 15:00:00,9.38,9.38,9.36,9.36,142500.0,6.0895,6.0895,6.0765,6.0765,142500.0
2014-05-13 15:10:00,9.37,9.37,9.36,9.37,157900.0,6.083,6.083,6.0765,6.083,157900.0
2014-05-13 15:20:00,9.37,9.38,9.36,9.37,367400.0,6.083,6.0895,6.0765,6.083,367400.0
2014-05-13 15:30:00,9.38,9.38,9.37,9.38,91300.0,6.0895,6.0895,6.083,6.0895,91300.0
2014-05-13 15:40:00,9.38,9.38,9.37,9.38,199100.0,6.0895,6.0895,6.083,6.0895,199100.0
2014-05-13 15:50:00,9.38,9.38,9.37,9.37,509800.0,6.0895,6.0895,6.083,6.083,509800.0
2014-05-14 09:30:00,9.34,9.37,9.22,9.23,835800.0,6.0636,6.083,5.9857,5.9922,835800.0
2014-05-14 09:40:00,9.23,9.23,9.18,9.19,358200.0,5.9922,5.9922,5.9597,5.9662,358200.0
2014-05-14 09:50:00,9.19,9.25,9.19,9.23,175500.0,5.9662,6.0051,5.9662,5.9922,175500.0
2014-05-14 10:00:00,9.24,9.26,9.23,9.24,185800.0,5.9986,6.0116,5.9922,5.9986,185800.0
2014-05-14 10:10:00,9.24,9.25,9.19,9.21,208800.0,5.9986,6.0051,5.9662,5.9792,208800.0
2014-05-14 10:20:00,9.21,9.22,9.19,9.21,543100.0,5.9792,5.9857,5.9662,5.9792,543100.0
2014-05-14 10:30:00,9.21,9.22,9.19,9.19,99900.0,5.9792,5.9857,5.9662,5.9662,99900.0
2014-05-14 10:40:00,9.19,9.22,9.19,9.22,215500.0,5.9662,5.9857,5.9662,5.9857,215500.0
2014-05-14 10:50:00,9.22,9.22,9.19,9.19,134100.0,5.9857,5.9857,5.9662,5.9662,134100.0
2014-05-14 11:00:00,9.19,9.2,9.18,9.19,103000.0,5.9662,5.9727,5.9597,5.9662,103000.0
2014-05-14 11:10:00,9.18,9.19,9.17,9.19,122300.0,5.9597,5.9662,5.9532,5.9662,122300.0
2014-05-14 11:20:00,9.19,9.19,9.18,9.18,37800.0,5.9662,5.9662,5.9597,5.9597,37800.0
2014-05-14 11:30:00,9.19,9.19,9.18,9.19,43800.0,5.9662,5.9662,5.9597,5.9662,43800.0
2014-05-14 11:40:00,9.19,9.21,9.19,9.21,151500.0,5.9662,5.9792,5.9662,5.9792,151500.0
2014-05-14 11:50:00,9.21,9.21,9.18,9.18,162300.0,5.9792,5.9792,5.9597,5.9597,162300.0
2014-05-14 12:00:00,9.18,9.19,9.18,9.19,223000.0,5.9597,5.9662,5.9597,5.9662,223000.0
2014-05-14 12:10:00,9.19,9.19,9.18,9.19,22800.0,5.9662,5.9662,5.9597,5.9662,22800.0
2014-05-14 12:20:00,9.19,9.19,9.18,9.19,13500.0,5.9662,5.9662,5.9597,5.9662,13500.0
2014-05-14 12:30:00,9.19,9.19,9.18,9.19,17700.0,5.9662,5.9662,5.9597,5.9662,17700.0
2014-05-14 12:40:00,9.18,9.19,9.18,9.19,22900.0,5.9597,5.9662,5.9597,5.9662,22900.0
2014-05-14 12:50:00,9.19,9.19,9.18,9.19,16600.0,5.9662,5.9662,5.9597,5.9662,16600.0
2014-05-14 13:00:00,9.19,9.19,9.18,9.19,20300.0,5.9662,5.9662,5.9597,5.9662,20300.0
2014-05-14 13:10:00,9.19,9.19,9.18,9.18,23100.0,5.9662,5.9662,5.9597,5.9597,23100.0
2014-05-14 13:20:00,9.19,9.19,9.18,9.19,87500.0,5.9662,5.9662,5.9597,5.9662,87500.0
2014-05-14 13:30:00,9.19,9.19,9.18,9.19,39600.0,5.9662,5.9662,5.9597,5.9662,39600.0
2014-05-14 13:40:00,9.19,9.19,9.18,9.19,73200.0,5.9662,5.9662,5.9597,5.9662,73200.0
2014-05-14 13:50:00,9.18,9.19,9.18,9.19,39300.0,5.9597,5.9662,5.9597,5.9662,39300.0
2014-05-14 14:00:00,9.19,9.21,9.19,9.21,236500.0,5.9662,5.9792,5.9662,5.9792,236500.0
2014-05-14 14:10:00,9.21,9.22,9.2,9.21,350100.0,5.9792,5.9857,5.9727,5.9792,350100.0
2014-05-14 14:20:00,9.21,9.21,9.2,9.21,40500.0,5.9792,5.9792,5.9727,5.9792,40500.0
2014-05-14 14:30:00,9.21,9.21,9.2,9.21,48900.0,5.9792,5.9792,5.9727,5.9792,48900.0
2014-05-14 14:40:00,9.21,9.21,9.19,9.19,227100.0,5.9792,5.9792,5.9662,5.9662,227100.0
2014-05-14 14:50:00,9.2,9.2,9.19,9.2,38700.0,5.9727,5.9727,5.9662,5.9727,38700.0
2014-05-14 15:00:00,9.2,9.2,9.17,9.18,163600.0,5.9727,5.9727,5.9532,5.9597,163600.0
2014-05-14 15:10:00,9.17,9.18,9.17,9.18,59200.0,5.9532,5.9597,5.9532,5.9597,59200.0
2014-05-14 15:20:00,9.18,9.18,9.17,9.18,64500.0,5.9597,5.9597,5.9532,5.9597,64500.0
2014-05-14 15:30:00,9.17,9.18,9.16,9.17,124500.0,5.9532,5.9597,5.9467,5.9532,124500.0
2014-05-14 15:40:00,9.16,9.17,9.16,9.16,286700.0,5.9467,5.9532,5.9467,5.9467,286700.0
2014-05-14 15:50:00,9.17,9.17,9.16,9.17,583600.0,5.9532,5.9532,5.9467,5.9532,583600.0
2014-05-15 09:30:00,9.1,9.12,8.93,8.94,1517200.0,5.9078,5.9207,5.7974,5.8039,1517200.0
2014-05-15 09:40:00,8.94,8.98,8.93,8.96,438700.0,5.8039,5.8299,5.7974,5.8169,438700.0
2014-05-15 09:50:00,8.96,8.96,8.93,8.95,302000.0,5.8169,5.8169,5.7974,5.8104,302000.0
2014-05-15 10:00:00,8.95,8.96,8.92,8.92,304400.0,5.8104,5.8169,5.7909,5.7909,304400.0
2014-05-15 10:10:00,8.92,8.93,8.9,8.91,516400.0,5.7909,5.7974,5.7779,5.7844,516400.0
2014-05-15 10:20:00,8.91,8.95,8.91,8.93,536000.0,5.7844,5.8104,5.7844,5.7974,536000.0
2014-05-15 10:30:00,8.94,8.94,8.92,8.93,234400.0,5.8039,5.8039,5.7909,5.7974,234400.0
2014-05-15 10:40:00,8.93,8.95,8.91,8.93,373600.0,5.7974,5.8104,5.7844,5.7974,373600.0
2014-05-15 10:50:00,8.93,8.95,8.92,8.94,540100.0,5.7974,5.8104,5.7909,5.8039,540100.0
2014-05-15 11:00:00,8.93,8.94,8.91,8.92,580200.0,5.7974,5.8039,5.7844,5.7909,580200.0
2014-05-15 11:10:00,8.91,8.92,8.9,8.91,254000.0,5.7844,5.7909,5.7779,5.7844,254000.0
2014-05-15 11:20:00,8.91,8.91,8.9,8.9,129800.0,5.7844,5.7844,5.7779,5.7779,129800.0
2014-05-15 11:30:00,8.9,8.92,8.9,8.92,152400.0,5.7779,5.7909,5.7779,5.7909,152400.0
2014-05-15 11:40:00,8.92,8.92,8.9,8.9,183600.0,5.7909,5.7909,5.7779,5.7779,183600.0
2014-05-15 11:50:00,8.91,8.92,8.89,8.9,488400.0,5.7844,5.7909,5.7714,5.7779,488400.0
2014-05-15 12:00:00,8.9,8.92,8.89,8.89,325100.0,5.7779,5.7909,5.7714,5.7714,325100.0
2014-05-15 12:10:00,8.89,8.91,8.89,8.91,102700.0,5.7714,5.7844,5.7714,5.7844,102700.0
2014-05-15 12:20:00,8.91,8.92,8.9,8.92,107100.0,5.7844,5.7909,5.7779,5.7909,107100.0
2014-05-15 12:30:00,8.92,8.92,8.91,8.92,48100.0,5.7909,5.7909,5.7844,5.7909,48100.0
2014-05-15 12:40:00,8.92,8.92,8.91,8.92,66600.0,5.7909,5.7909,5.7844,5.7909,66600.0
2014-05-15 12:50:00,8.92,8.94,8.91,8.93,219100.0,5.7909,5.8039,5.7844,5.7974,219100.0
2014-05-15 13:00:00,8.93,8.93,8.92,8.93,143300.0,5.7974,5.7974,5.7909,5.7974,143300.0
2014-05-15 13:10:00,8.93,8.93,8.92,8.93,59100.0,5.7974,5.7974,5.7909,5.7974,59100.0
2014-05-15 13:20:00,8.93,8.93,8.92,8.93,57500.0,5.7974,5.7974,5.7909,5.7974,57500.0
2014-05-15 13:30:00,8.93,8.96,8.92,8.96,183000.0,5.7974,5.8169,5.7909,5.8169,183000.0
2014-05-15 13:40:00,8.96,8.96,8.93,8.93,162600.0,5.8169,5.8169,5.7974,5.7974,162600.0
2014-05-15 13:50:00,8.94,8.99,8.93,8.99,271000.0,5.8039,5.8363,5.7974,5.8363,271000.0
2014-05-15 14:00:00,8.99,9.01,8.98,9.0,454200.0,5.8363,5.8493,5.8299,5.8428,454200.0
2014-05-15 14:10:00,9.0,9.02,8.99,8.99,198300.0,5.8428,5.8558,5.8363,5.8363,198300.0
2014-05-15 14:20:00,8.99,9.0,8.98,9.0,159200.0,5.8363,5.8428,5.8299,5.8428,159200.0
2014-05-15 14:30:00,9.0,9.04,8.99,9.03,235600.0,5.8428,5.8688,5.8363,5.8623,235600.0
2014-05-15 14:40:00,9.03,9.04,9.02,9.04,104000.0,5.8623,5.8688,5.8558,5.8688,104000.0
2014-05-15 14:50:00,9.04,9.06,9.03,9.03,207800.0,5.8688,5.8818,5.8623,5.8623,207800.0
2014-05-15 15:00:00,9.04,9.04,9.02,9.02,106100.0,5.8688,5.8688,5.8558,5.8558,106100.0
2014-05-15 15:10:00,9.02,9.03,9.01,9.01,183200.0,5.8558,5.8623,5.8493,5.8493,183200.0
2014-05-15 15:20:00,9.01,9.02,9.0,9.02,160400.0,5.8493,5.8558,5.8428,5.8558,160400.0
2014-05-15 15:30:00,9.02,9.04,9.01,9.04,174300.0,5.8558,5.8688,5.8493,5.8688,174300.0
2014-05-15 15:40:00,9.04,9.04,9.03,9.03,161800.0,5.8688,5.8688,5.8623,5.8623,161800.0
2014-05-15 15:50:00,9.04,9.04,9.03,9.03,494300.0,5.8688,5.8688,5.8623,5.8623,494300.0
2014-05-16 09:30:00,9.04,9.06,8.98,8.98,876300.0,5.8688,5.8818,5.8299,5.8299,876300.0
2014-05-16 09:40:00,8.98,9.01,8.98,8.98,707200.0,5.8299,5.8493,5.8299,5.8299,707200.0
2014-05-16 09:50:00,8.98,9.0,8.92,8.97,435400.0,5.8299,5.8428,5.7909,5.8234,435400.0
2014-05-16 10:00:00,8.97,8.98,8.93,8.95,257100.0,5.8234,5.8299,5.7974,5.8104,257100.0
2014-05-16 10:10:00,8.95,8.97,8.93,8.96,183300.0,5.8104,5.8234,5.7974,5.8169,183300.0
2014-05-16 10:20:00,8.95,8.98,8.94,8.94,262100.0,5.8104,5.8299,5.8039,5.8039,262100.0
2014-05-16 10:30:00,8.94,8.99,8.94,8.99,342000.0,5.8039,5.8363,5.8039,5.8363,342000.0
2014-05-16 10:40:00,8.99,9.0,8.97,8.99,202200.0,5.8363,5.8428,5.8234,5.8363,202200.0
2014-05-16 10:50:00,8.99,9.01,8.97,8.99,161300.0,5.8363,5.8493,5.8234,5.8363,161300.0
2014-05-16 11:00:00,8.99,9.01,8.97,9.0,159900.0,5.8363,5.8493,5.8234,5.8428,159900.0
2014-05-16 11:10:00,9.01,9.04,9.01,9.04,336100.0,5.8493,5.8688,5.8493,5.8688,336100.0
2014-05-16 11:20:00,9.04,9.04,9.03,9.04,65500.0,5.8688,5.8688,5.8623,5.8688,65500.0
2014-05-16 11:30:00,9.04,9.07,9.04,9.04,256100.0,5.8688,5.8883,5.8688,5.8688,256100.0
2014-05-16 11:40:00,9.05,9.06,9.04,9.04,132200.0,5.8753,5.8818,5.8688,5.8688,132200.0
2014-05-16 11:50:00,9.04,9.05,9.03,9.04,102900.0,5.8688,5.8753,5.8623,5.8688,102900.0
2014-05-16 12:00:00,9.04,9.05,9.02,9.03,436100.0,5.8688,5.8753,5.8558,5.8623,436100.0
2014-05-16 12:10:00,9.02,9.03,9.02,9.03,34200.0,5.8558,5.8623,5.8558,5.8623,34200.0
2014-05-16 12:20:00,9.03,9.03,9.01,9.02,54400.0,5.8623,5.8623,5.8493,5.8558,54400.0
2014-05-16 12:30:00,9.02,9.02,9.01,9.01,17900.0,5.8558,5.8558,5.8493,5.8493,17900.0
2014-05-16 12:40:00,9.02,9.02,8.99,9.0,144500.0,5.8558,5.8558,5.8363,5.8428,144500.0
2014-05-16 12:50:00,8.99,9.0,8.99,8.99,267300.0,5.8363,5.8428,5.8363,5.8363,267300.0
2014-05-16 13:00:00,8.99,9.0,8.97,8.97,262100.0,5.8363,5.8428,5.8234,5.8234,262100.0
2014-05-16 13:10:00,8.98,8.98,8.95,8.96,222900.0,5.8299,5.8299,5.8104,5.8169,222900.0
2014-05-16 13:20:00,8.96,8.97,8.96,8.96,41200.0,5.8169,5.8234,5.8169,5.8169,41200.0
2014-05-16 13:30:00,8.97,8.99,8.96,8.97,159500.0,5.8234,5.8363,5.8169,5.8234,159500.0
2014-05-16 13:40:00,8.97,8.98,8.95,8.95,328200.0,5.8234,5.8299,5.8104,5.8104,328200.0
2014-05-16 13:50:00,8.95,8.96,8.94,8.94,81000.0,5.8104,5.8169,5.8039,5.8039,81000.0
2014-05-16 14:00:00,8.94,8.95,8.93,8.94,124200.0,5.8039,5.8104,5.7974,5.8039,124200.0
2014-05-16 14:10:00,8.93,8.94,8.92,8.94,247300.0,5.7974,5.8039,5.7909,5.8039,247300.0
2014-05-16 14:20:00,8.93,8.95,8.93,8.94,115900.0,5.7974,5.8104,5.7974,5.8039,115900.0
2014-05-16 14:30:00,8.95,8.95,8.94,8.94,39100.0,5.8104,5.8104,5.8039,5.8039,39100.0
2014-05-16 14:40:00,8.95,8.97,8.94,8.96,248900.0,5.8104,5.8234,5.8039,5.8169,248900.0
2014-05-16 14:50:00,8.96,9.0,8.96,9.0,252600.0,5.8169,5.8428,5.8169,5.8428,252600.0
2014-05-16 15:00:00,9.0,9.0,8.98,8.99,136500.0,5.8428,5.8428,5.8299,5.8363,136500.0
2014-05-16 15:10:00,8.99,9.0,8.99,9.0,78000.0,5.8363,5.8428,5.8363,5.8428,78000.0
2014-05-16 15:20:00,8.99,9.0,8.97,8.97,170100.0,5.8363,5.8428,5.8234,5.8234,170100.0
2014-05-16 15:30:00,8.97,8.99,8.97,8.99,195600.0,5.8234,5.8363,5.8234,5.8363,195600.0
2014-05-16 15:40:00,8.99,9.01,8.98,9.01,211900.0,5.8363,5.8493,5.8299,5.8493,211900.0
2014-05-16 15:50:00,9.01,9.01,9.0,9.01,420700.0,5.8493,5.8493,5.8428,5.8493,420700.0
2014-05-19 09:30:00,8.93,9.01,8.92,9.01,630400.0,5.7974,5.8493,5.7909,5.8493,630400.0
2014-05-19 09:40:00,9.01,9.08,9.01,9.05,242900.0,5.8493,5.8948,5.8493,5.8753,242900.0
2014-05-19 09:50:00,9.05,9.06,9.02,9.02,110100.0,5.8753,5.8818,5.8558,5.8558,110100.0
2014-05-19 10:00:00,9.02,9.03,8.99,9.02,362300.0,5.8558,5.8623,5.8363,5.8558,362300.0
2014-05-19 10:10:00,9.01,9.05,9.0,9.05,201100.0,5.8493,5.8753,5.8428,5.8753,201100.0
2014-05-19 10:20:00,9.05,9.05,9.04,9.04,68000.0,5.8753,5.8753,5.8688,5.8688,68000.0
2014-05-19 10:30:00,9.05,9.05,9.04,9.04,125300.0,5.8753,5.8753,5.8688,5.8688,125300.0
2014-05-19 10:40:00,9.04,9.05,9.03,9.04,147900.0,5.8688,5.8753,5.8623,5.8688,147900.0
2014-05-19 10:50:00,9.04,9.05,9.04,9.04,94600.0,5.8688,5.8753,5.8688,5.8688,94600.0
2014-05-19 11:00:00,9.05,9.06,9.04,9.06,522300.0,5.8753,5.8818,5.8688,5.8818,522300.0
2014-05-19 11:10:00,9.05,9.09,9.05,9.06,202400.0,5.8753,5.9013,5.8753,5.8818,202400.0
2014-05-19 11:20:00,9.07,9.07,9.06,9.07,60500.0,5.8883,5.8883,5.8818,5.8883,60500.0
2014-05-19 11:30:00,9.07,9.08,9.06,9.08,106500.0,5.8883,5.8948,5.8818,5.8948,106500.0
2014-05-19 11:40:00,9.08,9.08,9.07,9.07,32400.0,5.8948,5.8948,5.8883,5.8883,32400.0
2014-05-19 11:50:00,9.08,9.08,9.06,9.06,115800.0,5.8948,5.8948,5.8818,5.8818,115800.0
2014-05-19 12:00:00,9.07,9.07,9.06,9.07,64700.0,5.8883,5.8883,5.8818,5.8883,64700.0
2014-05-19 12:10:00,9.07,9.07,9.06,9.07,35900.0,5.8883,5.8883,5.8818,5.8883,35900.0
2014-05-19 12:20:00,9.07,9.07,9.06,9.07,73600.0,5.8883,5.8883,5.8818,5.8883,73600.0
2014-05-19 12:30:00,9.07,9.07,9.04,9.04,162000.0,5.8883,5.8883,5.8688,5.8688,162000.0
2014-05-19 12:40:00,9.04,9.05,9.03,9.04,50000.0,5.8688,5.8753,5.8623,5.8688,50000.0
2014-05-19 12:50:00,9.03,9.04,9.02,9.03,440400.0,5.8623,5.8688,5.8558,5.8623,440400.0
2014-05-19 13:00:00,9.02,9.04,9.02,9.04,68100.0,5.8558,5.8688,5.8558,5.8688,68100.0
2014-05-19 13:10:00,9.04,9.04,9.03,9.04,46700.0,5.8688,5.8688,5.8623,5.8688,46700.0
2014-05-19 13:20:00,9.04,9.04,9.03,9.04,38600.0,5.8688,5.8688,5.8623,5.8688,38600.0
2014-05-19 13:30:00,9.04,9.04,9.03,9.04,26900.0,5.8688,5.8688,5.8623,5.8688,26900.0
2014-05-19 13:40:00,9.04,9.05,9.04,9.05,71400.0,5.8688,5.8753,5.8688,5.8753,71400.0
2014-05-19 13:50:00,9.05,9.06,9.04,9.06,66300.0,5.8753,5.8818,5.8688,5.8818,66300.0
2014-05-19 14:00:00,9.06,9.08,9.05,9.08,93200.0,5.8818,5.8948,5.8753,5.8948,93200.0
2014-05-19 14:10:00,9.08,9.09,9.07,9.09,56900.0,5.8948,5.9013,5.8883,5.9013,56900.0
2014-05-19 14:20:00,9.09,9.1,9.08,9.09,65200.0,5.9013,5.9078,5.8948,5.9013,65200.0
2014-05-19 14:30:00,9.1,9.1,9.09,9.1,52300.0,5.9078,5.9078,5.9013,5.9078,52300.0
2014-05-19 14:40:00,9.1,9.1,9.09,9.09,44700.0,5.9078,5.9078,5.9013,5.9013,44700.0
2014-05-19 14:50:00,9.1,9.1,9.08,9.09,120600.0,5.9078,5.9078,5.8948,5.9013,120600.0
2014-05-19 15:00:00,9.08,9.09,9.08,9.08,42700.0,5.8948,5.9013,5.8948,5.8948,42700.0
2014-05-19 15:10:00,9.09,9.09,9.06,9.06,173500.0,5.9013,5.9013,5.8818,5.8818,173500.0
2014-05-19 15:20:00,9.07,9.09,9.06,9.09,210400.0,5.8883,5.9013,5.8818,5.9013,210400.0
2014-05-19 15:30:00,9.09,9.12,9.08,9.12,165300.0,5.9013,5.9207,5.8948,5.9207,165300.0
2014-05-19 15:40:00,9.12,9.12,9.11,9.11,83400.0,5.9207,5.9207,5.9142,5.9142,83400.0
2014-05-19 15:50:00,9.12,9.12,9.1,9.12,812400.0,5.9207,5.9207,5.9078,5.9207,812400.0
2014-05-20 09:30:00,9.09,9.1,8.99,9.02,801000.0,5.9013,5.9078,5.8363,5.8558,801000.0
2014-05-20 09:40:00,9.02,9.02,8.96,8.99,615300.0,5.8558,5.8558,5.8169,5.8363,615300.0
2014-05-20 09:50:00,9.0,9.01,8.98,8.99,207300.0,5.8428,5.8493,5.8299,5.8363,207300.0
2014-05-20 10:00:00,8.99,9.02,8.99,9.02,476800.0,5.8363,5.8558,5.8363,5.8558,476800.0
2014-05-20 10:10:00,9.02,9.07,9.02,9.04,518700.0,5.8558,5.8883,5.8558,5.8688,518700.0
2014-05-20 10:20:00,9.04,9.04,9.0,9.0,208300.0,5.8688,5.8688,5.8428,5.8428,208300.0
2014-05-20 10:30:00,9.0,9.04,9.0,9.03,216600.0,5.8428,5.8688,5.8428,5.8623,216600.0
2014-05-20 10:40:00,9.03,9.04,9.02,9.03,180600.0,5.8623,5.8688,5.8558,5.8623,180600.0
2014-05-20 10:50:00,9.02,9.06,9.01,9.05,156900.0,5.8558,5.8818,5.8493,5.8753,156900.0
2014-05-20 11:00:00,9.06,9.07,9.05,9.05,97200.0,5.8818,5.8883,5.8753,5.8753,97200.0
2014-05-20 11:10:00,9.05,9.06,9.03,9.03,115700.0,5.8753,5.8818,5.8623,5.8623,115700.0
2014-05-20 11:20:00,9.03,9.05,9.03,9.03,288300.0,5.8623,5.8753,5.8623,5.8623,288300.0
2014-05-20 11:30:00,9.03,9.04,9.02,9.04,92700.0,5.8623,5.8688,5.8558,5.8688,92700.0
2014-05-20 11:40:00,9.03,9.06,9.03,9.05,95800.0,5.8623,5.8818,5.8623,5.8753,95800.0
2014-05-20 11:50:00,9.05,9.05,9.02,9.02,101200.0,5.8753,5.8753,5.8558,5.8558,101200.0
2014-05-20 12:00:00,9.02,9.02,8.99,9.0,98400.0,5.8558,5.8558,5.8363,5.8428,98400.0
2014-05-20 12:10:00,9.0,9.0,8.98,8.99,432600.0,5.8428,5.8428,5.8299,5.8363,432600.0
2014-05-20 12:20:00,8.99,9.01,8.99,9.0,92800.0,5.8363,5.8493,5.8363,5.8428,92800.0
2014-05-20 12:30:00,9.01,9.01,8.98,8.99,252200.0,5.8493,5.8493,5.8299,5.8363,252200.0
2014-05-20 12:40:00,8.98,8.99,8.97,8.99,96400.0,5.8299,5.8363,5.8234,5.8363,96400.0
2014-05-20 12:50:00,8.99,9.0,8.99,9.0,62500.0,5.8363,5.8428,5.8363,5.8428,62500.0
2014-05-20 13:00:00,9.0,9.0,8.98,9.0,120000.0,5.8428,5.8428,5.8299,5.8428,120000.0
2014-05-20 13:10:00,9.0,9.0,8.97,8.97,120900.0,5.8428,5.8428,5.8234,5.8234,120900.0
2014-05-20 13:20:00,8.97,8.98,8.97,8.97,18900.0,5.8234,5.8299,5.8234,5.8234,18900.0
2014-05-20 13:30:00,8.97,8.98,8.97,8.97,50700.0,5.8234,5.8299,5.8234,5.8234,50700.0
2014-05-20 13:40:00,8.97,8.98,8.95,8.96,244600.0,5.8234,5.8299,5.8104,5.8169,244600.0
2014-05-20 13:50:00,8.96,8.97,8.95,8.95,179900.0,5.8169,5.8234,5.8104,5.8104,179900.0
2014-05-20 14:00:00,8.95,8.96,8.94,8.94,189800.0,5.8104,5.8169,5.8039,5.8039,189800.0
2014-05-20 14:10:00,8.95,8.95,8.94,8.95,202200.0,5.8104,5.8104,5.8039,5.8104,202200.0
2014-05-20 14:20:00,8.95,8.95,8.94,8.95,131200.0,5.8104,5.8104,5.8039,5.8104,131200.0
2014-05-20 14:30:00,8.95,8.95,8.94,8.95,129300.0,5.8104,5.8104,5.8039,5.8104,129300.0
2014-05-20 14:40:00,8.95,8.97,8.94,8.96,152300.0,5.8104,5.8234,5.8039,5.8169,152300.0
2014-05-20 14:50:00,8.96,8.97,8.96,8.96,58300.0,5.8169,5.8234,5.8169,5.8169,58300.0
2014-05-20 15:00:00,8.97,9.0,8.96,8.99,244300.0,5.8234,5.8428,5.8169,5.8363,244300.0
2014-05-20 15:10:00,8.99,9.02,8.99,9.02,234200.0,5.8363,5.8558,5.8363,5.8558,234200.0
2014-05-20 15:20:00,9.02,9.02,8.98,8.98,598100.0,5.8558,5.8558,5.8299,5.8299,598100.0
2014-05-20 15:30:00,8.99,9.03,8.98,9.03,248700.0,5.8363,5.8623,5.8299,5.8623,248700.0
2014-05-20 15:40:00,9.03,9.03,9.01,9.03,423000.0,5.8623,5.8623,5.8493,5.8623,423000.0
2014-05-20 15:50:00,9.03,9.04,9.02,9.02,880200.0,5.8623,5.8688,5.8558,5.8558,880200.0
2014-05-21 09:30:00,9.09,9.14,9.05,9.13,424100.0,5.9013,5.9337,5.8753,5.9272,424100.0
2014-05-21 09:40:00,9.12,9.14,9.1,9.13,159700.0,5.9207,5.9337,5.9078,5.9272,159700.0
2014-05-21 09:50:00,9.13,9.15,9.12,9.13,216600.0,5.9272,5.9402,5.9207,5.9272,216600.0
2014-05-21 10:00:00,9.13,9.14,9.13,9.13,114900.0,5.9272,5.9337,5.9272,5.9272,114900.0
2014-05-21 10:10:00,9.13,9.14,9.12,9.13,82500.0,5.9272,5.9337,5.9207,5.9272,82500.0
2014-05-21 10:20:00,9.13,9.13,9.11,9.12,505700.0,5.9272,5.9272,5.9142,5.9207,505700.0
2014-05-21 10:30:00,9.12,9.15,9.12,9.15,160200.0,5.9207,5.9402,5.9207,5.9402,160200.0
2014-05-21 10:40:00,9.14,9.14,9.13,9.13,124500.0,5.9337,5.9337,5.9272,5.9272,124500.0
2014-05-21 10:50:00,9.13,9.14,9.11,9.11,133500.0,5.9272,5.9337,5.9142,5.9142,133500.0
2014-05-21 11:00:00,9.11,9.12,9.09,9.11,90300.0,5.9142,5.9207,5.9013,5.9142,90300.0
2014-05-21 11:10:00,9.11,9.11,9.09,9.09,90000.0,5.9142,5.9142,5.9013,5.9013,90000.0
2014-05-21 11:20:00,9.09,9.09,9.06,9.06,82600.0,5.9013,5.9013,5.8818,5.8818,82600.0
2014-05-21 11:30:00,9.06,9.07,9.06,9.07,109000.0,5.8818,5.8883,5.8818,5.8883,109000.0
2014-05-21 11:40:00,9.07,9.08,9.04,9.04,110100.0,5.8883,5.8948,5.8688,5.8688,110100.0
2014-05-21 11:50:00,9.04,9.07,9.04,9.07,152300.0,5.8688,5.8883,5.8688,5.8883,152300.0
2014-05-21 12:00:00,9.06,9.08,9.06,9.07,93800.0,5.8818,5.8948,5.8818,5.8883,93800.0
2014-05-21 12:10:00,9.06,9.07,9.06,9.07,15100.0,5.8818,5.8883,5.8818,5.8883,15100.0
2014-05-21 12:20:00,9.07,9.08,9.06,9.08,55200.0,5.8883,5.8948,5.8818,5.8948,55200.0
2014-05-21 12:30:00,9.08,9.09,9.08,9.09,49900.0,5.8948,5.9013,5.8948,5.9013,49900.0
2014-05-21 12:40:00,9.09,9.09,9.08,9.09,15900.0,5.9013,5.9013,5.8948,5.9013,15900.0
2014-05-21 12:50:00,9.09,9.09,9.08,9.08,188600.0,5.9013,5.9013,5.8948,5.8948,188600.0
2014-05-21 13:00:00,9.09,9.1,9.08,9.1,69800.0,5.9013,5.9078,5.8948,5.9078,69800.0
2014-05-21 13:10:00,9.1,9.1,9.09,9.1,8700.0,5.9078,5.9078,5.9013,5.9078,8700.0
2014-05-21 13:20:00,9.1,9.1,9.09,9.09,27900.0,5.9078,5.9078,5.9013,5.9013,27900.0
2014-05-21 13:30:00,9.1,9.1,9.08,9.08,58900.0,5.9078,5.9078,5.8948,5.8948,58900.0
2014-05-21 13:40:00,9.08,9.09,9.07,9.07,103000.0,5.8948,5.9013,5.8883,5.8883,103000.0
2014-05-21 13:50:00,9.08,9.08,9.07,9.08,14500.0,5.8948,5.8948,5.8883,5.8948,14500.0
2014-05-21 14:00:00,9.08,9.11,9.06,9.07,348900.0,5.8948,5.9142,5.8818,5.8883,348900.0
2014-05-21 14:10:00,9.07,9.09,9.05,9.09,276000.0,5.8883,5.9013,5.8753,5.9013,276000.0
2014-05-21 14:20:00,9.09,9.09,9.07,9.09,175300.0,5.9013,5.9013,5.8883,5.9013,175300.0
2014-05-21 14:30:00,9.09,9.1,9.08,9.09,62400.0,5.9013,5.9078,5.8948,5.9013,62400.0
2014-05-21 14:40:00,9.09,9.11,9.09,9.1,123900.0,5.9013,5.9142,5.9013,5.9078,123900.0
2014-05-21 14:50:00,9.1,9.1,9.08,9.08,87500.0,5.9078,5.9078,5.8948,5.8948,87500.0
2014-05-21 15:00:00,9.09,9.09,9.08,9.08,44400.0,5.9013,5.9013,5.8948,5.8948,44400.0
2014-05-21 15:10:00,9.09,9.11,9.09,9.1,165800.0,5.9013,5.9142,5.9013,5.9078,165800.0
2014-05-21 15:20:00,9.09,9.1,9.09,9.1,54400.0,5.9013,5.9078,5.9013,5.9078,54400.0
2014-05-21 15:30:00,9.1,9.1,9.09,9.09,38000.0,5.9078,5.9078,5.9013,5.9013,38000.0
2014-05-21 15:40:00,9.1,9.1,9.09,9.1,62400.0,5.9078,5.9078,5.9013,5.9078,62400.0
2014-05-21 15:50:00,9.1,9.1,9.09,9.1,447500.0,5.9078,5.9078,5.9013,5.9078,447500.0
2014-05-22 09:30:00,9.13,9.13,9.07,9.12,310800.0,5.9272,5.9272,5.8883,5.9207,310800.0
2014-05-22 09:40:00,9.12,9.13,9.08,9.1,389600.0,5.9207,5.9272,5.8948,5.9078,389600.0
2014-05-22 09:50:00,9.11,9.13,9.1,9.12,116600.0,5.9142,5.9272,5.9078,5.9207,116600.0
2014-05-22 10:00:00,9.13,9.13,9.08,9.09,324900.0,5.9272,5.9272,5.8948,5.9013,324900.0
2014-05-22 10:10:00,9.09,9.14,9.08,9.12,1259200.0,5.9013,5.9337,5.8948,5.9207,1259200.0
2014-05-22 10:20:00,9.11,9.13,9.1,9.11,166800.0,5.9142,5.9272,5.9078,5.9142,166800.0
2014-05-22 10:30:00,9.1,9.13,9.1,9.13,143300.0,5.9078,5.9272,5.9078,5.9272,143300.0
2014-05-22 10:40:00,9.13,9.13,9.11,9.12,51600.0,5.9272,5.9272,5.9142,5.9207,51600.0
2014-05-22 10:50:00,9.12,9.12,9.11,9.12,87400.0,5.9207,5.9207,5.9142,5.9207,87400.0
2014-05-22 11:00:00,9.12,9.12,9.09,9.09,111600.0,5.9207,5.9207,5.9013,5.9013,111600.0
2014-05-22 11:10:00,9.09,9.1,9.07,9.08,189600.0,5.9013,5.9078,5.8883,5.8948,189600.0
2014-05-22 11:20:00,9.08,9.08,9.06,9.08,265800.0,5.8948,5.8948,5.8818,5.8948,265800.0
2014-05-22 11:30:00,9.08,9.1,9.08,9.08,140200.0,5.8948,5.9078,5.8948,5.8948,140200.0
2014-05-22 11:40:00,9.08,9.09,9.08,9.08,40900.0,5.8948,5.9013,5.8948,5.8948,40900.0
2014-05-22 11:50:00,9.08,9.09,9.06,9.07,82800.0,5.8948,5.9013,5.8818,5.8883,82800.0
2014-05-22 12:00:00,9.07,9.07,9.05,9.05,132900.0,5.8883,5.8883,5.8753,5.8753,132900.0
2014-05-22 12:10:00,9.05,9.05,9.02,9.04,436300.0,5.8753,5.8753,5.8558,5.8688,436300.0
2014-05-22 12:20:00,9.04,9.06,9.03,9.05,202800.0,5.8688,5.8818,5.8623,5.8753,202800.0
2014-05-22 12:30:00,9.05,9.06,9.05,9.06,103300.0,5.8753,5.8818,5.8753,5.8818,103300.0
2014-05-22 12:40:00,9.06,9.06,9.05,9.05,34700.0,5.8818,5.8818,5.8753,5.8753,34700.0
2014-05-22 12:50:00,9.06,9.06,9.05,9.06,101400.0,5.8818,5.8818,5.8753,5.8818,101400.0
2014-05-22 13:00:00,9.06,9.06,9.05,9.06,128300.0,5.8818,5.8818,5.8753,5.8818,128300.0
2014-05-22 13:10:00,9.05,9.06,9.05,9.06,23400.0,5.8753,5.8818,5.8753,5.8818,23400.0
2014-05-22 13:20:00,9.06,9.06,9.05,9.05,298700.0,5.8818,5.8818,5.8753,5.8753,298700.0
2014-05-22 13:30:00,9.05,9.06,9.05,9.05,109200.0,5.8753,5.8818,5.8753,5.8753,109200.0
2014-05-22 13:40:00,9.05,9.06,9.05,9.05,59600.0,5.8753,5.8818,5.8753,5.8753,59600.0
2014-05-22 13:50:00,9.05,9.07,9.05,9.07,305900.0,5.8753,5.8883,5.8753,5.8883,305900.0
2014-05-22 14:00:00,9.07,9.08,9.06,9.08,122900.0,5.8883,5.8948,5.8818,5.8948,122900.0
2014-05-22 14:10:00,9.08,9.08,9.07,9.08,52100.0,5.8948,5.8948,5.8883,5.8948,52100.0
2014-05-22 14:20:00,9.08,9.08,9.07,9.08,38100.0,5.8948,5.8948,5.8883,5.8948,38100.0
2014-05-22 14:30:00,9.08,9.08,9.07,9.08,63900.0,5.8948,5.8948,5.8883,5.8948,63900.0
2014-05-22 14:40:00,9.08,9.08,9.07,9.08,263500.0,5.8948,5.8948,5.8883,5.8948,263500.0
2014-05-22 14:50:00,9.08,9.09,9.08,9.09,89200.0,5.8948,5.9013,5.8948,5.9013,89200.0
2014-05-22 15:00:00,9.09,9.1,9.08,9.08,398800.0,5.9013,5.9078,5.8948,5.8948,398800.0
2014-05-22 15:10:00,9.08,9.08,9.07,9.08,71700.0,5.8948,5.8948,5.8883,5.8948,71700.0
2014-05-22 15:20:00,9.08,9.09,9.07,9.09,175500.0,5.8948,5.9013,5.8883,5.9013,175500.0
2014-05-22 15:30:00,9.09,9.09,9.07,9.08,302200.0,5.9013,5.9013,5.8883,5.8948,302200.0
2014-05-22 15:40:00,9.07,9.08,9.06,9.06,478800.0,5.8883,5.8948,5.8818,5.8818,478800.0
2014-05-22 15:50:00,9.06,9.07,9.06,9.06,667400.0,5.8818,5.8883,5.8818,5.8818,667400.0
2014-05-23 09:30:00,9.04,9.1,9.03,9.04,447200.0,5.8688,5.9078,5.8623,5.8688,447200.0
2014-05-23 09:40:00,9.05,9.1,9.04,9.07,226100.0,5.8753,5.9078,5.8688,5.8883,226100.0
2014-05-23 09:50:00,9.07,9.09,9.06,9.08,69300.0,5.8883,5.9013,5.8818,5.8948,69300.0
2014-05-23 10:00:00,9.08,9.11,9.08,9.09,153000.0,5.8948,5.9142,5.8948,5.9013,153000.0
2014-05-23 10:10:00,9.1,9.1,9.08,9.09,99400.0,5.9078,5.9078,5.8948,5.9013,99400.0
2014-05-23 10:20:00,9.08,9.11,9.08,9.11,227600.0,5.8948,5.9142,5.8948,5.9142,227600.0
2014-05-23 10:30:00,9.11,9.13,9.1,9.11,506900.0,5.9142,5.9272,5.9078,5.9142,506900.0
2014-05-23 10:40:00,9.1,9.11,9.09,9.1,97000.0,5.9078,5.9142,5.9013,5.9078,97000.0
2014-05-23 10:50:00,9.09,9.1,9.09,9.09,69500.0,5.9013,5.9078,5.9013,5.9013,69500.0
2014-05-23 11:00:00,9.09,9.1,9.08,9.08,105100.0,5.9013,5.9078,5.8948,5.8948,105100.0
2014-05-23 11:10:00,9.08,9.1,9.08,9.1,142300.0,5.8948,5.9078,5.8948,5.9078,142300.0
2014-05-23 11:20:00,9.09,9.1,9.08,9.09,115700.0,5.9013,5.9078,5.8948,5.9013,115700.0
2014-05-23 11:30:00,9.08,9.09,9.06,9.06,143000.0,5.8948,5.9013,5.8818,5.8818,143000.0
2014-05-23 11:40:00,9.06,9.07,9.06,9.07,155200.0,5.8818,5.8883,5.8818,5.8883,155200.0
2014-05-23 11:50:00,9.07,9.07,9.05,9.05,272500.0,5.8883,5.8883,5.8753,5.8753,272500.0
2014-05-23 12:00:00,9.05,9.09,9.05,9.09,159400.0,5.8753,5.9013,5.8753,5.9013,159400.0
2014-05-23 12:10:00,9.09,9.09,9.08,9.09,45600.0,5.9013,5.9013,5.8948,5.9013,45600.0
2014-05-23 12:20:00,9.09,9.09,9.08,9.09,31900.0,5.9013,5.9013,5.8948,5.9013,31900.0
2014-05-23 12:30:00,9.09,9.09,9.08,9.08,27900.0,5.9013,5.9013,5.8948,5.8948,27900.0
2014-05-23 12:40:00,9.09,9.09,9.08,9.09,29800.0,5.9013,5.9013,5.8948,5.9013,29800.0
2014-05-23 12:50:00,9.08,9.09,9.08,9.08,37500.0,5.8948,5.9013,5.8948,5.8948,37500.0
2014-05-23 13:00:00,9.09,9.09,9.08,9.09,29100.0,5.9013,5.9013,5.8948,5.9013,29100.0
2014-05-23 13:10:00,9.09,9.09,9.06,9.07,188600.0,5.9013,5.9013,5.8818,5.8883,188600.0
2014-05-23 13:20:00,9.07,9.07,9.06,9.06,33400.0,5.8883,5.8883,5.8818,5.8818,33400.0
2014-05-23 13:30:00,9.07,9.07,9.06,9.07,55000.0,5.8883,5.8883,5.8818,5.8883,55000.0
2014-05-23 13:40:00,9.07,9.08,9.06,9.08,154200.0,5.8883,5.8948,5.8818,5.8948,154200.0
2014-05-23 13:50:00,9.08,9.08,9.07,9.08,40700.0,5.8948,5.8948,5.8883,5.8948,40700.0
2014-05-23 14:00:00,9.08,9.08,9.07,9.08,67900.0,5.8948,5.8948,5.8883,5.8948,67900.0
2014-05-23 14:10:00,9.08,9.08,9.07,9.07,87300.0,5.8948,5.8948,5.8883,5.8883,87300.0
2014-05-23 14:20:00,9.07,9.08,9.07,9.08,51100.0,5.8883,5.8948,5.8883,5.8948,51100.0
2014-05-23 14:30:00,9.08,9.08,9.07,9.07,65200.0,5.8948,5.8948,5.8883,5.8883,65200.0
2014-05-23 14:40:00,9.08,9.09,9.07,9.09,152600.0,5.8948,5.9013,5.8883,5.9013,152600.0
2014-05-23 14:50:00,9.09,9.09,9.08,9.09,55000.0,5.9013,5.9013,5.8948,5.9013,55000.0
2014-05-23 15:00:00,9.09,9.1,9.08,9.1,88900.0,5.9013,5.9078,5.8948,5.9078,88900.0
2014-05-23 15:10:00,9.1,9.1,9.09,9.1,71400.0,5.9078,5.9078,5.9013,5.9078,71400.0
2014-05-23 15:20:00,9.1,9.1,9.09,9.1,52300.0,5.9078,5.9078,5.9013,5.9078,52300.0
2014-05-23 15:30:00,9.1,9.1,9.09,9.1,90400.0,5.9078,5.9078,5.9013,5.9078,90400.0
2014-05-23 15:40:00,9.1,9.1,9.09,9.09,165800.0,5.9078,5.9078,5.9013,5.9013,165800.0
2014-05-23 15:50:00,9.1,9.1,9.09,9.1,524900.0,5.9078,5.9078,5.9013,5.9078,524900.0
2014-05-27 09:30:00,9.15,9.17,9.14,9.17,198300.0,5.9402,5.9532,5.9337,5.9532,198300.0
2014-05-27 09:40:00,9.16,9.2,9.16,9.2,67800.0,5.9467,5.9727,5.9467,5.9727,67800.0
2014-05-27 09:50:00,9.19,9.2,9.19,9.2,25200.0,5.9662,5.9727,5.9662,5.9727,25200.0
2014-05-27 10:00:00,9.2,9.2,9.18,9.19,190700.0,5.9727,5.9727,5.9597,5.9662,190700.0
2014-05-27 10:10:00,9.19,9.22,9.18,9.21,178800.0,5.9662,5.9857,5.9597,5.9792,178800.0
2014-05-27 10:20:00,9.22,9.22,9.19,9.19,471800.0,5.9857,5.9857,5.9662,5.9662,471800.0
2014-05-27 10:30:00,9.2,9.2,9.19,9.2,66000.0,5.9727,5.9727,5.9662,5.9727,66000.0
2014-05-27 10:40:00,9.2,9.23,9.19,9.23,106400.0,5.9727,5.9922,5.9662,5.9922,106400.0
2014-05-27 10:50:00,9.23,9.23,9.2,9.22,259300.0,5.9922,5.9922,5.9727,5.9857,259300.0
2014-05-27 11:00:00,9.22,9.25,9.21,9.21,761200.0,5.9857,6.0051,5.9792,5.9792,761200.0
2014-05-27 11:10:00,9.22,9.22,9.19,9.19,133200.0,5.9857,5.9857,5.9662,5.9662,133200.0
2014-05-27 11:20:00,9.19,9.2,9.16,9.16,221700.0,5.9662,5.9727,5.9467,5.9467,221700.0
2014-05-27 11:30:00,9.16,9.17,9.15,9.17,242800.0,5.9467,5.9532,5.9402,5.9532,242800.0
2014-05-27 11:40:00,9.17,9.18,9.16,9.18,288900.0,5.9532,5.9597,5.9467,5.9597,288900.0
2014-05-27 11:50:00,9.18,9.19,9.16,9.19,382400.0,5.9597,5.9662,5.9467,5.9662,382400.0
2014-05-27 12:00:00,9.19,9.19,9.16,9.17,186600.0,5.9662,5.9662,5.9467,5.9532,186600.0
2014-05-27 12:10:00,9.17,9.17,9.16,9.16,117200.0,5.9532,5.9532,5.9467,5.9467,117200.0
2014-05-27 12:20:00,9.16,9.17,9.12,9.14,288700.0,5.9467,5.9532,5.9207,5.9337,288700.0
2014-05-27 12:30:00,9.14,9.15,9.13,9.14,154200.0,5.9337,5.9402,5.9272,5.9337,154200.0
2014-05-27 12:40:00,9.14,9.15,9.14,9.14,43900.0,5.9337,5.9402,5.9337,5.9337,43900.0
2014-05-27 12:50:00,9.14,9.15,9.14,9.14,53000.0,5.9337,5.9402,5.9337,5.9337,53000.0
2014-05-27 13:00:00,9.14,9.15,9.14,9.15,40700.0,5.9337,5.9402,5.9337,5.9402,40700.0
2014-05-27 13:10:00,9.14,9.15,9.14,9.14,44700.0,5.9337,5.9402,5.9337,5.9337,44700.0
2014-05-27 13:20:00,9.14,9.15,9.14,9.15,141500.0,5.9337,5.9402,5.9337,5.9402,141500.0
2014-05-27 13:30:00,9.14,9.15,9.11,9.13,267100.0,5.9337,5.9402,5.9142,5.9272,267100.0
2014-05-27 13:40:00,9.13,9.14,9.12,9.13,220800.0,5.9272,5.9337,5.9207,5.9272,220800.0
2014-05-27 13:50:00,9.14,9.14,9.12,9.13,137700.0,5.9337,5.9337,5.9207,5.9272,137700.0
2014-05-27 14:00:00,9.12,9.13,9.11,9.11,392300.0,5.9207,5.9272,5.9142,5.9142,392300.0
2014-05-27 14:10:00,9.11,9.12,9.11,9.11,59900.0,5.9142,5.9207,5.9142,5.9142,59900.0
2014-05-27 14:20:00,9.11,9.14,9.11,9.14,286400.0,5.9142,5.9337,5.9142,5.9337,286400.0
2014-05-27 14:30:00,9.14,9.14,9.12,9.13,133400.0,5.9337,5.9337,5.9207,5.9272,133400.0
2014-05-27 14:40:00,9.12,9.13,9.12,9.13,118500.0,5.9207,5.9272,5.9207,5.9272,118500.0
2014-05-27 14:50:00,9.13,9.15,9.13,9.14,111600.0,5.9272,5.9402,5.9272,5.9337,111600.0
2014-05-27 15:00:00,9.14,9.15,9.14,9.14,106700.0,5.9337,5.9402,5.9337,5.9337,106700.0
2014-05-27 15:10:00,9.14,9.14,9.13,9.14,254400.0,5.9337,5.9337,5.9272,5.9337,254400.0
2014-05-27 15:20:00,9.14,9.16,9.13,9.16,244700.0,5.9337,5.9467,5.9272,5.9467,244700.0
2014-05-27 15:30:00,9.15,9.17,9.15,9.17,323400.0,5.9402,5.9532,5.9402,5.9532,323400.0
2014-05-27 15:40:00,9.17,9.18,9.17,9.18,283300.0,5.9532,5.9597,5.9532,5.9597,283300.0
2014-05-27 15:50:00,9.18,9.18,9.17,9.17,794600.0,5.9597,5.9597,5.9532,5.9532,794600.0
2014-05-28 09:30:00,9.17,9.35,9.11,9.13,491400.0,5.9532,6.0701,5.9142,5.9272,491400.0
2014-05-28 09:40:00,9.13,9.17,9.13,9.17,259100.0,5.9272,5.9532,5.9272,5.9532,259100.0
2014-05-28 09:50:00,9.17,9.21,9.16,9.19,377300.0,5.9532,5.9792,5.9467,5.9662,377300.0
2014-05-28 10:00:00,9.18,9.19,9.14,9.18,298100.0,5.9597,5.9662,5.9337,5.9597,298100.0
2014-05-28 10:10:00,9.18,9.18,9.16,9.16,532300.0,5.9597,5.9597,5.9467,5.9467,532300.0
2014-05-28 10:20:00,9.16,9.16,9.15,9.16,111300.0,5.9467,5.9467,5.9402,5.9467,111300.0
2014-05-28 10:30:00,9.15,9.16,9.13,9.13,156000.0,5.9402,5.9467,5.9272,5.9272,156000.0
2014-05-28 10:40:00,9.13,9.15,9.12,9.13,222500.0,5.9272,5.9402,5.9207,5.9272,222500.0
2014-05-28 10:50:00,9.13,9.16,9.13,9.16,115800.0,5.9272,5.9467,5.9272,5.9467,115800.0
2014-05-28 11:00:00,9.16,9.18,9.15,9.17,372300.0,5.9467,5.9597,5.9402,5.9532,372300.0
2014-05-28 11:10:00,9.17,9.19,9.17,9.19,119700.0,5.9532,5.9662,5.9532,5.9662,119700.0
2014-05-28 11:20:00,9.19,9.19,9.17,9.18,134300.0,5.9662,5.9662,5.9532,5.9597,134300.0
2014-05-28 11:30:00,9.18,9.2,9.17,9.2,340500.0,5.9597,5.9727,5.9532,5.9727,340500.0
2014-05-28 11:40:00,9.2,9.2,9.18,9.18,423700.0,5.9727,5.9727,5.9597,5.9597,423700.0
2014-05-28 11:50:00,9.19,9.19,9.18,9.19,81700.0,5.9662,5.9662,5.9597,5.9662,81700.0
2014-05-28 12:00:00,9.19,9.2,9.18,9.19,88000.0,5.9662,5.9727,5.9597,5.9662,88000.0
2014-05-28 12:10:00,9.19,9.23,9.19,9.21,619300.0,5.9662,5.9922,5.9662,5.9792,619300.0
2014-05-28 12:20:00,9.22,9.22,9.2,9.2,124100.0,5.9857,5.9857,5.9727,5.9727,124100.0
2014-05-28 12:30:00,9.21,9.21,9.2,9.21,316700.0,5.9792,5.9792,5.9727,5.9792,316700.0
2014-05-28 12:40:00,9.21,9.21,9.2,9.2,20200.0,5.9792,5.9792,5.9727,5.9727,20200.0
2014-05-28 12:50:00,9.2,9.21,9.2,9.21,86600.0,5.9727,5.9792,5.9727,5.9792,86600.0
2014-05-28 13:00:00,9.21,9.21,9.2,9.21,62200.0,5.9792,5.9792,5.9727,5.9792,62200.0
2014-05-28 13:10:00,9.21,9.21,9.2,9.21,126000.0,5.9792,5.9792,5.9727,5.9792,126000.0
2014-05-28 13:20:00,9.2,9.21,9.2,9.21,27000.0,5.9727,5.9792,5.9727,5.9792,27000.0
2014-05-28 13:30:00,9.21,9.21,9.2,9.2,24000.0,5.9792,5.9792,5.9727,5.9727,24000.0
2014-05-28 13:40:00,9.21,9.21,9.2,9.2,54300.0,5.9792,5.9792,5.9727,5.9727,54300.0
2014-05-28 13:50:00,9.21,9.22,9.2,9.22,58500.0,5.9792,5.9857,5.9727,5.9857,58500.0
2014-05-28 14:00:00,9.21,9.22,9.21,9.21,38200.0,5.9792,5.9857,5.9792,5.9792,38200.0
2014-05-28 14:10:00,9.21,9.22,9.19,9.2,236200.0,5.9792,5.9857,5.9662,5.9727,236200.0
2014-05-28 14:20:00,9.2,9.21,9.19,9.21,66700.0,5.9727,5.9792,5.9662,5.9792,66700.0
2014-05-28 14:30:00,9.21,9.21,9.2,9.2,61100.0,5.9792,5.9792,5.9727,5.9727,61100.0
2014-05-28 14:40:00,9.21,9.22,9.2,9.21,91900.0,5.9792,5.9857,5.9727,5.9792,91900.0
2014-05-28 14:50:00,9.22,9.23,9.21,9.22,135200.0,5.9857,5.9922,5.9792,5.9857,135200.0
2014-05-28 15:00:00,9.22,9.25,9.22,9.25,157200.0,5.9857,6.0051,5.9857,6.0051,157200.0
2014-05-28 15:10:00,9.25,9.25,9.24,9.25,90700.0,6.0051,6.0051,5.9986,6.0051,90700.0
2014-05-28 15:20:00,9.24,9.25,9.24,9.24,163000.0,5.9986,6.0051,5.9986,5.9986,163000.0
2014-05-28 15:30:00,9.25,9.25,9.24,9.24,72500.0,6.0051,6.0051,5.9986,5.9986,72500.0
2014-05-28 15:40:00,9.25,9.25,9.23,9.23,254700.0,6.0051,6.0051,5.9922,5.9922,254700.0
2014-05-28 15:50:00,9.23,9.24,9.21,9.21,497500.0,5.9922,5.9986,5.9792,5.9792,497500.0
2014-05-29 09:30:00,9.24,9.25,9.21,9.22,251700.0,5.9986,6.0051,5.9792,5.9857,251700.0
2014-05-29 09:40:00,9.22,9.24,9.21,9.21,263700.0,5.9857,5.9986,5.9792,5.9792,263700.0
2014-05-29 09:50:00,9.21,9.24,9.2,9.22,405000.0,5.9792,5.9986,5.9727,5.9857,405000.0
2014-05-29 10:00:00,9.23,9.24,9.21,9.22,278800.0,5.9922,5.9986,5.9792,5.9857,278800.0
2014-05-29 10:10:00,9.22,9.23,9.17,9.19,742600.0,5.9857,5.9922,5.9532,5.9662,742600.0
2014-05-29 10:20:00,9.18,9.19,9.17,9.18,47600.0,5.9597,5.9662,5.9532,5.9597,47600.0
2014-05-29 10:30:00,9.18,9.19,9.16,9.16,74300.0,5.9597,5.9662,5.9467,5.9467,74300.0
2014-05-29 10:40:00,9.16,9.18,9.16,9.17,128400.0,5.9467,5.9597,5.9467,5.9532,128400.0
2014-05-29 10:50:00,9.17,9.18,9.17,9.18,9400.0,5.9532,5.9597,5.9532,5.9597,9400.0
2014-05-29 11:00:00,9.17,9.18,9.13,9.16,500100.0,5.9532,5.9597,5.9272,5.9467,500100.0
2014-05-29 11:10:00,9.17,9.18,9.16,9.17,48100.0,5.9532,5.9597,5.9467,5.9532,48100.0
2014-05-29 11:20:00,9.17,9.18,9.17,9.18,17800.0,5.9532,5.9597,5.9532,5.9597,17800.0
2014-05-29 11:30:00,9.18,9.18,9.17,9.17,22300.0,5.9597,5.9597,5.9532,5.9532,22300.0
2014-05-29 11:40:00,9.18,9.18,9.17,9.17,26700.0,5.9597,5.9597,5.9532,5.9532,26700.0
2014-05-29 11:50:00,9.17,9.18,9.16,9.16,98400.0,5.9532,5.9597,5.9467,5.9467,98400.0
2014-05-29 12:00:00,9.16,9.19,9.16,9.18,480300.0,5.9467,5.9662,5.9467,5.9597,480300.0
2014-05-29 12:10:00,9.18,9.19,9.18,9.19,322600.0,5.9597,5.9662,5.9597,5.9662,322600.0
2014-05-29 12:20:00,9.19,9.21,9.18,9.21,409200.0,5.9662,5.9792,5.9597,5.9792,409200.0
2014-05-29 12:30:00,9.2,9.23,9.2,9.22,253000.0,5.9727,5.9922,5.9727,5.9857,253000.0
2014-05-29 12:40:00,9.22,9.23,9.2,9.2,182600.0,5.9857,5.9922,5.9727,5.9727,182600.0
2014-05-29 12:50:00,9.2,9.21,9.2,9.2,18600.0,5.9727,5.9792,5.9727,5.9727,18600.0
2014-05-29 13:00:00,9.2,9.21,9.19,9.2,127500.0,5.9727,5.9792,5.9662,5.9727,127500.0
2014-05-29 13:10:00,9.2,9.2,9.19,9.2,14800.0,5.9727,5.9727,5.9662,5.9727,14800.0
2014-05-29 13:20:00,9.2,9.2,9.19,9.2,70400.0,5.9727,5.9727,5.9662,5.9727,70400.0
2014-05-29 13:30:00,9.2,9.21,9.19,9.21,156800.0,5.9727,5.9792,5.9662,5.9792,156800.0
2014-05-29 13:40:00,9.21,9.21,9.19,9.19,407400.0,5.9792,5.9792,5.9662,5.9662,407400.0
2014-05-29 13:50:00,9.19,9.2,9.19,9.19,40500.0,5.9662,5.9727,5.9662,5.9662,40500.0
2014-05-29 14:00:00,9.2,9.2,9.19,9.2,23700.0,5.9727,5.9727,5.9662,5.9727,23700.0
2014-05-29 14:10:00,9.2,9.21,9.19,9.2,151200.0,5.9727,5.9792,5.9662,5.9727,151200.0
2014-05-29 14:20:00,9.2,9.21,9.2,9.21,22500.0,5.9727,5.9792,5.9727,5.9792,22500.0
2014-05-29 14:30:00,9.2,9.22,9.2,9.21,128300.0,5.9727,5.9857,5.9727,5.9792,128300.0
2014-05-29 14:40:00,9.21,9.22,9.21,9.21,26900.0,5.9792,5.9857,5.9792,5.9792,26900.0
2014-05-29 14:50:00,9.21,9.22,9.21,9.21,68600.0,5.9792,5.9857,5.9792,5.9792,68600.0
2014-05-29 15:00:00,9.21,9.22,9.21,9.21,39000.0,5.9792,5.9857,5.9792,5.9792,39000.0
2014-05-29 15:10:00,9.21,9.22,9.21,9.21,26900.0,5.9792,5.9857,5.9792,5.9792,26900.0
2014-05-29 15:20:00,9.21,9.22,9.21,9.21,39900.0,5.9792,5.9857,5.9792,5.9792,39900.0
2014-05-29 15:30:00,9.21,9.22,9.21,9.21,74400.0,5.9792,5.9857,5.9792,5.9792,74400.0
2014-05-29 15:40:00,9.21,9.25,9.21,9.23,794700.0,5.9792,6.0051,5.9792,5.9922,794700.0
2014-05-29 15:50:00,9.23,9.25,9.22,9.25,1164700.0,5.9922,6.0051,5.9857,6.0051,1164700.0
2014-05-30 09:30:00,9.22,9.29,9.22,9.29,460800.0,5.9857,6.0311,5.9857,6.0311,460800.0
2014-05-30 09:40:00,9.28,9.32,9.28,9.31,252400.0,6.0246,6.0506,6.0246,6.0441,252400.0
2014-05-30 09:50:00,9.32,9.32,9.29,9.29,106900.0,6.0506,6.0506,6.0311,6.0311,106900.0
2014-05-30 10:00:00,9.29,9.32,9.29,9.31,96700.0,6.0311,6.0506,6.0311,6.0441,96700.0
2014-05-30 10:10:00,9.3,9.32,9.29,9.29,394700.0,6.0376,6.0506,6.0311,6.0311,394700.0
2014-05-30 10:20:00,9.29,9.3,9.29,9.29,20500.0,6.0311,6.0376,6.0311,6.0311,20500.0
2014-05-30 10:30:00,9.29,9.29,9.25,9.25,99300.0,6.0311,6.0311,6.0051,6.0051,99300.0
2014-05-30 10:40:00,9.25,9.27,9.25,9.27,55600.0,6.0051,6.0181,6.0051,6.0181,55600.0
2014-05-30 10:50:00,9.27,9.3,9.27,9.27,276200.0,6.0181,6.0376,6.0181,6.0181,276200.0
2014-05-30 11:00:00,9.28,9.3,9.27,9.27,123300.0,6.0246,6.0376,6.0181,6.0181,123300.0
2014-05-30 11:10:00,9.28,9.29,9.28,9.28,66400.0,6.0246,6.0311,6.0246,6.0246,66400.0
2014-05-30 11:20:00,9.28,9.29,9.27,9.27,76200.0,6.0246,6.0311,6.0181,6.0181,76200.0
2014-05-30 11:30:00,9.27,9.28,9.27,9.28,28400.0,6.0181,6.0246,6.0181,6.0246,28400.0
2014-05-30 11:40:00,9.27,9.28,9.26,9.27,66300.0,6.0181,6.0246,6.0116,6.0181,66300.0
2014-05-30 11:50:00,9.27,9.27,9.26,9.26,21500.0,6.0181,6.0181,6.0116,6.0116,21500.0
2014-05-30 12:00:00,9.27,9.29,9.26,9.28,346800.0,6.0181,6.0311,6.0116,6.0246,346800.0
2014-05-30 12:10:00,9.28,9.29,9.28,9.29,34700.0,6.0246,6.0311,6.0246,6.0311,34700.0
2014-05-30 12:20:00,9.29,9.3,9.28,9.28,143700.0,6.0311,6.0376,6.0246,6.0246,143700.0
2014-05-30 12:30:00,9.28,9.29,9.27,9.29,198500.0,6.0246,6.0311,6.0181,6.0311,198500.0
2014-05-30 12:40:00,9.28,9.29,9.28,9.28,38900.0,6.0246,6.0311,6.0246,6.0246,38900.0
2014-05-30 12:50:00,9.29,9.29,9.27,9.28,160300.0,6.0311,6.0311,6.0181,6.0246,160300.0
2014-05-30 13:00:00,9.28,9.28,9.27,9.27,45700.0,6.0246,6.0246,6.0181,6.0181,45700.0
2014-05-30 13:10:00,9.27,9.28,9.27,9.28,40900.0,6.0181,6.0246,6.0181,6.0246,40900.0
2014-05-30 13:20:00,9.27,9.29,9.27,9.29,169700.0,6.0181,6.0311,6.0181,6.0311,169700.0
2014-05-30 13:30:00,9.28,9.29,9.28,9.28,88500.0,6.0246,6.0311,6.0246,6.0246,88500.0
2014-05-30 13:40:00,9.28,9.29,9.26,9.26,117200.0,6.0246,6.0311,6.0116,6.0116,117200.0
2014-05-30 13:50:00,9.26,9.27,9.26,9.26,27400.0,6.0116,6.0181,6.0116,6.0116,27400.0
2014-05-30 14:00:00,9.26,9.27,9.25,9.25,91300.0,6.0116,6.0181,6.0051,6.0051,91300.0
2014-05-30 14:10:00,9.25,9.27,9.25,9.27,141300.0,6.0051,6.0181,6.0051,6.0181,141300.0
2014-05-30 14:20:00,9.27,9.27,9.26,9.27,85500.0,6.0181,6.0181,6.0116,6.0181,85500.0
2014-05-30 14:30:00,9.27,9.28,9.26,9.28,148000.0,6.0181,6.0246,6.0116,6.0246,148000.0
2014-05-30 14:40:00,9.28,9.28,9.27,9.28,98000.0,6.0246,6.0246,6.0181,6.0246,98000.0
2014-05-30 14:50:00,9.28,9.29,9.28,9.29,123900.0,6.0246,6.0311,6.0246,6.0311,123900.0
2014-05-30 15:00:00,9.29,9.29,9.28,9.29,96800.0,6.0311,6.0311,6.0246,6.0311,96800.0
2014-05-30 15:10:00,9.29,9.29,9.28,9.29,113300.0,6.0311,6.0311,6.0246,6.0311,113300.0
2014-05-30 15:20:00,9.29,9.29,9.28,9.29,125500.0,6.0311,6.0311,6.0246,6.0311,125500.0
2014-05-30 15:30:00,9.29,9.29,9.27,9.27,371800.0,6.0311,6.0311,6.0181,6.0181,371800.0
2014-05-30 15:40:00,9.28,9.28,9.27,9.28,164600.0,6.0246,6.0246,6.0181,6.0246,164600.0
2014-05-30 15:50:00,9.27,9.28,9.27,9.27,321400.0,6.0181,6.0246,6.0181,6.0181,321400.0
2014-06-02 09:30:00,9.28,9.3,9.27,9.29,149100.0,6.0246,6.0376,6.0181,6.0311,149100.0
2014-06-02 09:40:00,9.29,9.29,9.26,9.26,74700.0,6.0311,6.0311,6.0116,6.0116,74700.0
2014-06-02 09:50:00,9.26,9.28,9.26,9.27,179300.0,6.0116,6.0246,6.0116,6.0181,179300.0
2014-06-02 10:00:00,9.27,9.3,9.25,9.25,292300.0,6.0181,6.0376,6.0051,6.0051,292300.0
2014-06-02 10:10:00,9.25,9.27,9.24,9.26,457600.0,6.0051,6.0181,5.9986,6.0116,457600.0
2014-06-02 10:20:00,9.25,9.26,9.23,9.25,174300.0,6.0051,6.0116,5.9922,6.0051,174300.0
2014-06-02 10:30:00,9.25,9.25,9.24,9.25,34000.0,6.0051,6.0051,5.9986,6.0051,34000.0
2014-06-02 10:40:00,9.25,9.26,9.22,9.22,656500.0,6.0051,6.0116,5.9857,5.9857,656500.0
2014-06-02 10:50:00,9.22,9.24,9.21,9.24,146900.0,5.9857,5.9986,5.9792,5.9986,146900.0
2014-06-02 11:00:00,9.24,9.27,9.22,9.27,181000.0,5.9986,6.0181,5.9857,6.0181,181000.0
2014-06-02 11:10:00,9.27,9.28,9.26,9.26,84000.0,6.0181,6.0246,6.0116,6.0116,84000.0
2014-06-02 11:20:00,9.26,9.29,9.26,9.29,174600.0,6.0116,6.0311,6.0116,6.0311,174600.0
2014-06-02 11:30:00,9.29,9.3,9.28,9.28,103200.0,6.0311,6.0376,6.0246,6.0246,103200.0
2014-06-02 11:40:00,9.29,9.3,9.29,9.29,119900.0,6.0311,6.0376,6.0311,6.0311,119900.0
2014-06-02 11:50:00,9.29,9.31,9.29,9.3,249500.0,6.0311,6.0441,6.0311,6.0376,249500.0
2014-06-02 12:00:00,9.3,9.31,9.3,9.3,34200.0,6.0376,6.0441,6.0376,6.0376,34200.0
2014-06-02 12:10:00,9.3,9.31,9.3,9.3,34300.0,6.0376,6.0441,6.0376,6.0376,34300.0
2014-06-02 12:20:00,9.3,9.32,9.3,9.32,138900.0,6.0376,6.0506,6.0376,6.0506,138900.0
2014-06-02 12:30:00,9.32,9.33,9.31,9.32,117000.0,6.0506,6.0571,6.0441,6.0506,117000.0
2014-06-02 12:40:00,9.32,9.32,9.31,9.32,8000.0,6.0506,6.0506,6.0441,6.0506,8000.0
2014-06-02 12:50:00,9.32,9.32,9.31,9.32,57800.0,6.0506,6.0506,6.0441,6.0506,57800.0
2014-06-02 13:00:00,9.32,9.32,9.31,9.32,33300.0,6.0506,6.0506,6.0441,6.0506,33300.0
2014-06-02 13:10:00,9.31,9.33,9.31,9.32,104300.0,6.0441,6.0571,6.0441,6.0506,104300.0
2014-06-02 13:20:00,9.32,9.34,9.32,9.34,106100.0,6.0506,6.0636,6.0506,6.0636,106100.0
2014-06-02 13:30:00,9.34,9.35,9.33,9.34,89300.0,6.0636,6.0701,6.0571,6.0636,89300.0
2014-06-02 13:40:00,9.34,9.35,9.34,9.35,29800.0,6.0636,6.0701,6.0636,6.0701,29800.0
2014-06-02 13:50:00,9.35,9.35,9.34,9.35,29300.0,6.0701,6.0701,6.0636,6.0701,29300.0
2014-06-02 14:00:00,9.35,9.35,9.34,9.34,21800.0,6.0701,6.0701,6.0636,6.0636,21800.0
2014-06-02 14:10:00,9.34,9.35,9.34,9.34,37000.0,6.0636,6.0701,6.0636,6.0636,37000.0
2014-06-02 14:20:00,9.34,9.35,9.34,9.34,25700.0,6.0636,6.0701,6.0636,6.0636,25700.0
2014-06-02 14:30:00,9.35,9.36,9.34,9.36,110100.0,6.0701,6.0765,6.0636,6.0765,110100.0
2014-06-02 14:40:00,9.36,9.36,9.35,9.36,295500.0,6.0765,6.0765,6.0701,6.0765,295500.0
2014-06-02 14:50:00,9.36,9.36,9.35,9.35,51600.0,6.0765,6.0765,6.0701,6.0701,51600.0
2014-06-02 15:00:00,9.36,9.36,9.35,9.36,68600.0,6.0765,6.0765,6.0701,6.0765,68600.0
2014-06-02 15:10:00,9.36,9.36,9.35,9.36,62100.0,6.0765,6.0765,6.0701,6.0765,62100.0
2014-06-02 15:20:00,9.36,9.36,9.35,9.36,45900.0,6.0765,6.0765,6.0701,6.0765,45900.0
2014-06-02 15:30:00,9.36,9.37,9.35,9.36,134600.0,6.0765,6.083,6.0701,6.0765,134600.0
2014-06-02 15:40:00,9.36,9.37,9.36,9.36,45500.0,6.0765,6.083,6.0765,6.0765,45500.0
2014-06-02 15:50:00,9.36,9.37,9.35,9.35,371900.0,6.0765,6.083,6.0701,6.0701,371900.0
2014-06-03 09:30:00,9.31,9.42,9.29,9.42,566500.0,6.0441,6.1155,6.0311,6.1155,566500.0
2014-06-03 09:40:00,9.41,9.44,9.39,9.39,216500.0,6.109,6.1285,6.096,6.096,216500.0
2014-06-03 09:50:00,9.4,9.43,9.37,9.43,159900.0,6.1025,6.122,6.083,6.122,159900.0
2014-06-03 10:00:00,9.43,9.47,9.42,9.45,156000.0,6.122,6.148,6.1155,6.135,156000.0
2014-06-03 10:10:00,9.44,9.47,9.42,9.43,520700.0,6.1285,6.148,6.1155,6.122,520700.0
2014-06-03 10:20:00,9.42,9.44,9.42,9.42,53700.0,6.1155,6.1285,6.1155,6.1155,53700.0
2014-06-03 10:30:00,9.43,9.45,9.42,9.44,239400.0,6.122,6.135,6.1155,6.1285,239400.0
2014-06-03 10:40:00,9.44,9.44,9.4,9.42,124300.0,6.1285,6.1285,6.1025,6.1155,124300.0
2014-06-03 10:50:00,9.41,9.43,9.39,9.4,164700.0,6.109,6.122,6.096,6.1025,164700.0
2014-06-03 11:00:00,9.41,9.41,9.38,9.38,101400.0,6.109,6.109,6.0895,6.0895,101400.0
2014-06-03 11:10:00,9.38,9.39,9.38,9.39,65800.0,6.0895,6.096,6.0895,6.096,65800.0
2014-06-03 11:20:00,9.39,9.39,9.37,9.38,76700.0,6.096,6.096,6.083,6.0895,76700.0
2014-06-03 11:30:00,9.37,9.38,9.37,9.37,49500.0,6.083,6.0895,6.083,6.083,49500.0
2014-06-03 11:40:00,9.38,9.38,9.35,9.37,206900.0,6.0895,6.0895,6.0701,6.083,206900.0
2014-06-03 11:50:00,9.37,9.37,9.36,9.36,32300.0,6.083,6.083,6.0765,6.0765,32300.0
2014-06-03 12:00:00,9.37,9.39,9.35,9.38,266700.0,6.083,6.096,6.0701,6.0895,266700.0
2014-06-03 12:10:00,9.38,9.41,9.38,9.41,259400.0,6.0895,6.109,6.0895,6.109,259400.0
2014-06-03 12:20:00,9.4,9.41,9.4,9.4,17500.0,6.1025,6.109,6.1025,6.1025,17500.0
2014-06-03 12:30:00,9.41,9.41,9.38,9.4,317500.0,6.109,6.109,6.0895,6.1025,317500.0
2014-06-03 12:40:00,9.39,9.4,9.39,9.39,67700.0,6.096,6.1025,6.096,6.096,67700.0
2014-06-03 12:50:00,9.39,9.4,9.39,9.4,55900.0,6.096,6.1025,6.096,6.1025,55900.0
2014-06-03 13:00:00,9.39,9.41,9.39,9.41,72800.0,6.096,6.109,6.096,6.109,72800.0
2014-06-03 13:10:00,9.41,9.41,9.39,9.39,61700.0,6.109,6.109,6.096,6.096,61700.0
2014-06-03 13:20:00,9.39,9.41,9.39,9.41,172500.0,6.096,6.109,6.096,6.109,172500.0
2014-06-03 13:30:00,9.41,9.42,9.39,9.39,265300.0,6.109,6.1155,6.096,6.096,265300.0
2014-06-03 13:40:00,9.39,9.39,9.38,9.38,78500.0,6.096,6.096,6.0895,6.0895,78500.0
2014-06-03 13:50:00,9.38,9.39,9.38,9.38,33200.0,6.0895,6.096,6.0895,6.0895,33200.0
2014-06-03 14:00:00,9.38,9.4,9.38,9.38,139000.0,6.0895,6.1025,6.0895,6.0895,139000.0
2014-06-03 14:10:00,9.38,9.39,9.38,9.39,43200.0,6.0895,6.096,6.0895,6.096,43200.0
2014-06-03 14:20:00,9.39,9.4,9.38,9.39,131200.0,6.096,6.1025,6.0895,6.096,131200.0
2014-06-03 14:30:00,9.38,9.39,9.38,9.38,30000.0,6.0895,6.096,6.0895,6.0895,30000.0
2014-06-03 14:40:00,9.38,9.39,9.38,9.38,46100.0,6.0895,6.096,6.0895,6.0895,46100.0
2014-06-03 14:50:00,9.38,9.39,9.36,9.37,104300.0,6.0895,6.096,6.0765,6.083,104300.0
2014-06-03 15:00:00,9.36,9.37,9.36,9.36,19400.0,6.0765,6.083,6.0765,6.0765,19400.0
2014-06-03 15:10:00,9.37,9.38,9.36,9.37,156800.0,6.083,6.0895,6.0765,6.083,156800.0
2014-06-03 15:20:00,9.37,9.38,9.37,9.37,39100.0,6.083,6.0895,6.083,6.083,39100.0
2014-06-03 15:30:00,9.37,9.38,9.37,9.38,71000.0,6.083,6.0895,6.083,6.0895,71000.0
2014-06-03 15:40:00,9.38,9.38,9.37,9.38,73500.0,6.0895,6.0895,6.083,6.0895,73500.0
2014-06-03 15:50:00,9.37,9.38,9.36,9.37,524100.0,6.083,6.0895,6.0765,6.083,524100.0
2014-06-04 09:30:00,9.34,9.43,9.34,9.42,567300.0,6.0636,6.122,6.0636,6.1155,567300.0
2014-06-04 09:40:00,9.42,9.44,9.4,9.43,433400.0,6.1155,6.1285,6.1025,6.122,433400.0
2014-06-04 09:50:00,9.43,9.44,9.41,9.41,218500.0,6.122,6.1285,6.109,6.109,218500.0
2014-06-04 10:00:00,9.41,9.45,9.41,9.41,316200.0,6.109,6.135,6.109,6.109,316200.0
2014-06-04 10:10:00,9.42,9.44,9.4,9.4,285300.0,6.1155,6.1285,6.1025,6.1025,285300.0
2014-06-04 10:20:00,9.4,9.41,9.38,9.4,615500.0,6.1025,6.109,6.0895,6.1025,615500.0
2014-06-04 10:30:00,9.39,9.41,9.38,9.41,194800.0,6.096,6.109,6.0895,6.109,194800.0
2014-06-04 10:40:00,9.41,9.43,9.39,9.42,331600.0,6.109,6.122,6.096,6.1155,331600.0
2014-06-04 10:50:00,9.42,9.44,9.41,9.44,178600.0,6.1155,6.1285,6.109,6.1285,178600.0
2014-06-04 11:00:00,9.44,9.44,9.42,9.44,166500.0,6.1285,6.1285,6.1155,6.1285,166500.0
2014-06-04 11:10:00,9.44,9.44,9.42,9.43,55300.0,6.1285,6.1285,6.1155,6.122,55300.0
2014-06-04 11:20:00,9.42,9.45,9.41,9.44,329900.0,6.1155,6.135,6.109,6.1285,329900.0
2014-06-04 11:30:00,9.44,9.44,9.42,9.43,137100.0,6.1285,6.1285,6.1155,6.122,137100.0
2014-06-04 11:40:00,9.43,9.44,9.42,9.44,240400.0,6.122,6.1285,6.1155,6.1285,240400.0
2014-06-04 11:50:00,9.44,9.45,9.42,9.45,362600.0,6.1285,6.135,6.1155,6.135,362600.0
2014-06-04 12:00:00,9.44,9.45,9.41,9.41,187200.0,6.1285,6.135,6.109,6.109,187200.0
2014-06-04 12:10:00,9.41,9.42,9.39,9.39,240100.0,6.109,6.1155,6.096,6.096,240100.0
2014-06-04 12:20:00,9.39,9.4,9.39,9.39,11200.0,6.096,6.1025,6.096,6.096,11200.0
2014-06-04 12:30:00,9.39,9.4,9.37,9.38,120500.0,6.096,6.1025,6.083,6.0895,120500.0
2014-06-04 12:40:00,9.38,9.41,9.38,9.41,155200.0,6.0895,6.109,6.0895,6.109,155200.0
2014-06-04 12:50:00,9.41,9.42,9.4,9.42,71700.0,6.109,6.1155,6.1025,6.1155,71700.0
2014-06-04 13:00:00,9.42,9.42,9.41,9.42,28300.0,6.1155,6.1155,6.109,6.1155,28300.0
2014-06-04 13:10:00,9.42,9.42,9.41,9.42,17200.0,6.1155,6.1155,6.109,6.1155,17200.0
2014-06-04 13:20:00,9.41,9.42,9.4,9.4,159600.0,6.109,6.1155,6.1025,6.1025,159600.0
2014-06-04 13:30:00,9.41,9.41,9.4,9.4,66600.0,6.109,6.109,6.1025,6.1025,66600.0
2014-06-04 13:40:00,9.4,9.41,9.4,9.41,64700.0,6.1025,6.109,6.1025,6.109,64700.0
2014-06-04 13:50:00,9.41,9.41,9.4,9.4,9900.0,6.109,6.109,6.1025,6.1025,9900.0
2014-06-04 14:00:00,9.4,9.41,9.4,9.41,28100.0,6.1025,6.109,6.1025,6.109,28100.0
2014-06-04 14:10:00,9.4,9.41,9.4,9.4,15600.0,6.1025,6.109,6.1025,6.1025,15600.0
2014-06-04 14:20:00,9.4,9.41,9.39,9.39,80900.0,6.1025,6.109,6.096,6.096,80900.0
2014-06-04 14:30:00,9.39,9.4,9.39,9.39,16000.0,6.096,6.1025,6.096,6.096,16000.0
2014-06-04 14:40:00,9.39,9.4,9.37,9.38,150100.0,6.096,6.1025,6.083,6.0895,150100.0
2014-06-04 14:50:00,9.38,9.39,9.37,9.39,171300.0,6.0895,6.096,6.083,6.096,171300.0
2014-06-04 15:00:00,9.39,9.39,9.38,9.38,19700.0,6.096,6.096,6.0895,6.0895,19700.0
2014-06-04 15:10:00,9.38,9.39,9.38,9.38,74100.0,6.0895,6.096,6.0895,6.0895,74100.0
2014-06-04 15:20:00,9.38,9.42,9.38,9.42,416600.0,6.0895,6.1155,6.0895,6.1155,416600.0
2014-06-04 15:30:00,9.42,9.42,9.41,9.42,36000.0,6.1155,6.1155,6.109,6.1155,36000.0
2014-06-04 15:40:00,9.42,9.43,9.42,9.43,123000.0,6.1155,6.122,6.1155,6.122,123000.0
2014-06-04 15:50:00,9.43,9.43,9.41,9.42,401700.0,6.122,6.122,6.109,6.1155,401700.0
2014-06-05 09:30:00,9.39,9.46,9.38,9.41,497800.0,6.096,6.1415,6.0895,6.109,497800.0
2014-06-05 09:40:00,9.41,9.44,9.37,9.43,200900.0,6.109,6.1285,6.083,6.122,200900.0
2014-06-05 09:50:00,9.43,9.43,9.39,9.42,185800.0,6.122,6.122,6.096,6.1155,185800.0
2014-06-05 10:00:00,9.42,9.43,9.37,9.37,270000.0,6.1155,6.122,6.083,6.083,270000.0
2014-06-05 10:10:00,9.37,9.38,9.36,9.37,74700.0,6.083,6.0895,6.0765,6.083,74700.0
2014-06-05 10:20:00,9.37,9.39,9.37,9.39,130700.0,6.083,6.096,6.083,6.096,130700.0
2014-06-05 10:30:00,9.39,9.4,9.37,9.39,179400.0,6.096,6.1025,6.083,6.096,179400.0
2014-06-05 10:40:00,9.4,9.42,9.39,9.42,181500.0,6.1025,6.1155,6.096,6.1155,181500.0
2014-06-05 10:50:00,9.42,9.42,9.39,9.4,126400.0,6.1155,6.1155,6.096,6.1025,126400.0
2014-06-05 11:00:00,9.4,9.42,9.39,9.41,255700.0,6.1025,6.1155,6.096,6.109,255700.0
2014-06-05 11:10:00,9.41,9.44,9.41,9.44,130800.0,6.109,6.1285,6.109,6.1285,130800.0
2014-06-05 11:20:00,9.43,9.44,9.42,9.43,150600.0,6.122,6.1285,6.1155,6.122,150600.0
2014-06-05 11:30:00,9.43,9.45,9.43,9.44,132800.0,6.122,6.135,6.122,6.1285,132800.0
2014-06-05 11:40:00,9.44,9.5,9.44,9.47,196200.0,6.1285,6.1674,6.1285,6.148,196200.0
2014-06-05 11:50:00,9.47,9.48,9.46,9.47,53300.0,6.148,6.1545,6.1415,6.148,53300.0
2014-06-05 12:00:00,9.48,9.49,9.47,9.48,76800.0,6.1545,6.1609,6.148,6.1545,76800.0
2014-06-05 12:10:00,9.47,9.49,9.47,9.47,114500.0,6.148,6.1609,6.148,6.148,114500.0
2014-06-05 12:20:00,9.47,9.49,9.47,9.48,116000.0,6.148,6.1609,6.148,6.1545,116000.0
2014-06-05 12:30:00,9.47,9.5,9.47,9.5,221200.0,6.148,6.1674,6.148,6.1674,221200.0
2014-06-05 12:40:00,9.5,9.52,9.49,9.5,222600.0,6.1674,6.1804,6.1609,6.1674,222600.0
2014-06-05 12:50:00,9.5,9.5,9.49,9.49,45400.0,6.1674,6.1674,6.1609,6.1609,45400.0
2014-06-05 13:00:00,9.49,9.51,9.49,9.51,145500.0,6.1609,6.1739,6.1609,6.1739,145500.0
2014-06-05 13:10:00,9.51,9.52,9.5,9.52,87800.0,6.1739,6.1804,6.1674,6.1804,87800.0
2014-06-05 13:20:00,9.52,9.53,9.51,9.52,364900.0,6.1804,6.1869,6.1739,6.1804,364900.0
2014-06-05 13:30:00,9.52,9.52,9.51,9.52,29500.0,6.1804,6.1804,6.1739,6.1804,29500.0
2014-06-05 13:40:00,9.51,9.52,9.5,9.51,132900.0,6.1739,6.1804,6.1674,6.1739,132900.0
2014-06-05 13:50:00,9.52,9.52,9.51,9.52,31100.0,6.1804,6.1804,6.1739,6.1804,31100.0
2014-06-05 14:00:00,9.52,9.52,9.51,9.51,28400.0,6.1804,6.1804,6.1739,6.1739,28400.0
2014-06-05 14:10:00,9.51,9.52,9.51,9.51,29800.0,6.1739,6.1804,6.1739,6.1739,29800.0
2014-06-05 14:20:00,9.51,9.52,9.5,9.51,100300.0,6.1739,6.1804,6.1674,6.1739,100300.0
2014-06-05 14:30:00,9.51,9.52,9.51,9.51,63000.0,6.1739,6.1804,6.1739,6.1739,63000.0
2014-06-05 14:40:00,9.51,9.52,9.51,9.51,27900.0,6.1739,6.1804,6.1739,6.1739,27900.0
2014-06-05 14:50:00,9.51,9.52,9.51,9.51,121500.0,6.1739,6.1804,6.1739,6.1739,121500.0
2014-06-05 15:00:00,9.51,9.54,9.51,9.53,191600.0,6.1739,6.1934,6.1739,6.1869,191600.0
2014-06-05 15:10:00,9.53,9.54,9.52,9.53,111500.0,6.1869,6.1934,6.1804,6.1869,111500.0
2014-06-05 15:20:00,9.53,9.53,9.51,9.51,99400.0,6.1869,6.1869,6.1739,6.1739,99400.0
2014-06-05 15:30:00,9.52,9.52,9.51,9.51,44300.0,6.1804,6.1804,6.1739,6.1739,44300.0
2014-06-05 15:40:00,9.52,9.52,9.51,9.52,72600.0,6.1804,6.1804,6.1739,6.1804,72600.0
2014-06-05 15:50:00,9.52,9.52,9.51,9.52,483600.0,6.1804,6.1804,6.1739,6.1804,483600.0
2014-06-06 09:30:00,9.55,9.56,9.52,9.55,425000.0,6.1999,6.2064,6.1804,6.1999,425000.0
2014-06-06 09:40:00,9.55,9.56,9.51,9.51,622400.0,6.1999,6.2064,6.1739,6.1739,622400.0
2014-06-06 09:50:00,9.52,9.54,9.51,9.52,334100.0,6.1804,6.1934,6.1739,6.1804,334100.0
2014-06-06 10:00:00,9.53,9.57,9.53,9.55,179500.0,6.1869,6.2129,6.1869,6.1999,179500.0
2014-06-06 10:10:00,9.54,9.57,9.54,9.57,64100.0,6.1934,6.2129,6.1934,6.2129,64100.0
2014-06-06 10:20:00,9.57,9.57,9.56,9.56,65800.0,6.2129,6.2129,6.2064,6.2064,65800.0
2014-06-06 10:30:00,9.56,9.57,9.55,9.57,255200.0,6.2064,6.2129,6.1999,6.2129,255200.0
2014-06-06 10:40:00,9.57,9.57,9.56,9.56,38100.0,6.2129,6.2129,6.2064,6.2064,38100.0
2014-06-06 10:50:00,9.57,9.58,9.56,9.57,55600.0,6.2129,6.2194,6.2064,6.2129,55600.0
2014-06-06 11:00:00,9.57,9.57,9.55,9.57,254900.0,6.2129,6.2129,6.1999,6.2129,254900.0
2014-06-06 11:10:00,9.57,9.58,9.56,9.56,420900.0,6.2129,6.2194,6.2064,6.2064,420900.0
2014-06-06 11:20:00,9.56,9.57,9.55,9.56,56500.0,6.2064,6.2129,6.1999,6.2064,56500.0
2014-06-06 11:30:00,9.55,9.56,9.55,9.56,26400.0,6.1999,6.2064,6.1999,6.2064,26400.0
2014-06-06 11:40:00,9.55,9.56,9.55,9.56,73200.0,6.1999,6.2064,6.1999,6.2064,73200.0
2014-06-06 11:50:00,9.55,9.56,9.55,9.56,17500.0,6.1999,6.2064,6.1999,6.2064,17500.0
2014-06-06 12:00:00,9.56,9.59,9.55,9.59,160400.0,6.2064,6.2259,6.1999,6.2259,160400.0
2014-06-06 12:10:00,9.59,9.59,9.58,9.58,49300.0,6.2259,6.2259,6.2194,6.2194,49300.0
2014-06-06 12:20:00,9.58,9.59,9.58,9.59,26900.0,6.2194,6.2259,6.2194,6.2259,26900.0
2014-06-06 12:30:00,9.59,9.6,9.58,9.6,171200.0,6.2259,6.2324,6.2194,6.2324,171200.0
2014-06-06 12:40:00,9.59,9.6,9.58,9.59,109200.0,6.2259,6.2324,6.2194,6.2259,109200.0
2014-06-06 12:50:00,9.59,9.59,9.58,9.59,54100.0,6.2259,6.2259,6.2194,6.2259,54100.0
2014-06-06 13:00:00,9.59,9.59,9.58,9.59,35100.0,6.2259,6.2259,6.2194,6.2259,35100.0
2014-06-06 13:10:00,9.59,9.59,9.58,9.59,41400.0,6.2259,6.2259,6.2194,6.2259,41400.0
2014-06-06 13:20:00,9.58,9.59,9.58,9.59,25800.0,6.2194,6.2259,6.2194,6.2259,25800.0
2014-06-06 13:30:00,9.58,9.59,9.57,9.58,57900.0,6.2194,6.2259,6.2129,6.2194,57900.0
2014-06-06 13:40:00,9.57,9.57,9.56,9.57,195400.0,6.2129,6.2129,6.2064,6.2129,195400.0
2014-06-06 13:50:00,9.57,9.57,9.55,9.55,103100.0,6.2129,6.2129,6.1999,6.1999,103100.0
2014-06-06 14:00:00,9.55,9.56,9.55,9.55,36200.0,6.1999,6.2064,6.1999,6.1999,36200.0
2014-06-06 14:10:00,9.55,9.56,9.55,9.56,40400.0,6.1999,6.2064,6.1999,6.2064,40400.0
2014-06-06 14:20:00,9.56,9.57,9.55,9.57,97400.0,6.2064,6.2129,6.1999,6.2129,97400.0
2014-06-06 14:30:00,9.57,9.57,9.56,9.57,59500.0,6.2129,6.2129,6.2064,6.2129,59500.0
2014-06-06 14:40:00,9.57,9.57,9.56,9.57,30400.0,6.2129,6.2129,6.2064,6.2129,30400.0
2014-06-06 14:50:00,9.56,9.57,9.55,9.55,113400.0,6.2064,6.2129,6.1999,6.1999,113400.0
2014-06-06 15:00:00,9.55,9.56,9.55,9.55,77100.0,6.1999,6.2064,6.1999,6.1999,77100.0
2014-06-06 15:10:00,9.55,9.56,9.55,9.55,27200.0,6.1999,6.2064,6.1999,6.1999,27200.0
2014-06-06 15:20:00,9.56,9.56,9.55,9.55,59000.0,6.2064,6.2064,6.1999,6.1999,59000.0
2014-06-06 15:30:00,9.56,9.56,9.53,9.53,208400.0,6.2064,6.2064,6.1869,6.1869,208400.0
2014-06-06 15:40:00,9.53,9.54,9.52,9.53,264600.0,6.1869,6.1934,6.1804,6.1869,264600.0
2014-06-06 15:50:00,9.53,9.56,9.53,9.56,492300.0,6.1869,6.2064,6.1869,6.2064,492300.0
2014-06-09 09:30:00,9.59,9.64,9.56,9.61,532600.0,6.2259,6.2583,6.2064,6.2389,532600.0
2014-06-09 09:40:00,9.62,9.7,9.6,9.69,375900.0,6.2453,6.2973,6.2324,6.2908,375900.0
2014-06-09 09:50:00,9.69,9.71,9.65,9.67,370900.0,6.2908,6.3038,6.2648,6.2778,370900.0
2014-06-09 10:00:00,9.67,9.7,9.66,9.7,204200.0,6.2778,6.2973,6.2713,6.2973,204200.0
2014-06-09 10:10:00,9.7,9.72,9.68,9.69,237300.0,6.2973,6.3103,6.2843,6.2908,237300.0
2014-06-09 10:20:00,9.7,9.71,9.69,9.71,577800.0,6.2973,6.3038,6.2908,6.3038,577800.0
2014-06-09 10:30:00,9.71,9.71,9.68,9.68,78700.0,6.3038,6.3038,6.2843,6.2843,78700.0
2014-06-09 10:40:00,9.69,9.7,9.68,9.69,83200.0,6.2908,6.2973,6.2843,6.2908,83200.0
2014-06-09 10:50:00,9.69,9.71,9.69,9.7,45400.0,6.2908,6.3038,6.2908,6.2973,45400.0
2014-06-09 11:00:00,9.7,9.7,9.68,9.68,92800.0,6.2973,6.2973,6.2843,6.2843,92800.0
2014-06-09 11:10:00,9.68,9.7,9.68,9.69,104500.0,6.2843,6.2973,6.2843,6.2908,104500.0
2014-06-09 11:20:00,9.69,9.7,9.69,9.69,39500.0,6.2908,6.2973,6.2908,6.2908,39500.0
2014-06-09 11:30:00,9.7,9.7,9.68,9.7,103000.0,6.2973,6.2973,6.2843,6.2973,103000.0
2014-06-09 11:40:00,9.7,9.71,9.69,9.7,178000.0,6.2973,6.3038,6.2908,6.2973,178000.0
2014-06-09 11:50:00,9.71,9.71,9.7,9.7,66900.0,6.3038,6.3038,6.2973,6.2973,66900.0
2014-06-09 12:00:00,9.7,9.7,9.69,9.69,91100.0,6.2973,6.2973,6.2908,6.2908,91100.0
2014-06-09 12:10:00,9.68,9.7,9.68,9.7,102500.0,6.2843,6.2973,6.2843,6.2973,102500.0
2014-06-09 12:20:00,9.69,9.7,9.67,9.67,224800.0,6.2908,6.2973,6.2778,6.2778,224800.0
2014-06-09 12:30:00,9.67,9.69,9.67,9.69,101600.0,6.2778,6.2908,6.2778,6.2908,101600.0
2014-06-09 12:40:00,9.69,9.7,9.69,9.69,119600.0,6.2908,6.2973,6.2908,6.2908,119600.0
2014-06-09 12:50:00,9.7,9.7,9.69,9.69,23700.0,6.2973,6.2973,6.2908,6.2908,23700.0
2014-06-09 13:00:00,9.7,9.71,9.69,9.71,181000.0,6.2973,6.3038,6.2908,6.3038,181000.0
2014-06-09 13:10:00,9.71,9.72,9.7,9.7,250000.0,6.3038,6.3103,6.2973,6.2973,250000.0
2014-06-09 13:20:00,9.7,9.71,9.7,9.71,46600.0,6.2973,6.3038,6.2973,6.3038,46600.0
2014-06-09 13:30:00,9.71,9.71,9.7,9.71,36100.0,6.3038,6.3038,6.2973,6.3038,36100.0
2014-06-09 13:40:00,9.7,9.71,9.7,9.71,18100.0,6.2973,6.3038,6.2973,6.3038,18100.0
2014-06-09 13:50:00,9.7,9.71,9.7,9.71,30900.0,6.2973,6.3038,6.2973,6.3038,30900.0
2014-06-09 14:00:00,9.71,9.71,9.7,9.71,102100.0,6.3038,6.3038,6.2973,6.3038,102100.0
2014-06-09 14:10:00,9.7,9.71,9.68,9.68,150400.0,6.2973,6.3038,6.2843,6.2843,150400.0
2014-06-09 14:20:00,9.68,9.68,9.67,9.67,57400.0,6.2843,6.2843,6.2778,6.2778,57400.0
2014-06-09 14:30:00,9.68,9.68,9.67,9.67,83300.0,6.2843,6.2843,6.2778,6.2778,83300.0
2014-06-09 14:40:00,9.67,9.68,9.67,9.68,21600.0,6.2778,6.2843,6.2778,6.2843,21600.0
2014-06-09 14:50:00,9.68,9.68,9.67,9.67,27700.0,6.2843,6.2843,6.2778,6.2778,27700.0
2014-06-09 15:00:00,9.68,9.69,9.67,9.69,169400.0,6.2843,6.2908,6.2778,6.2908,169400.0
2014-06-09 15:10:00,9.69,9.7,9.68,9.7,112500.0,6.2908,6.2973,6.2843,6.2973,112500.0
2014-06-09 15:20:00,9.7,9.71,9.69,9.71,221100.0,6.2973,6.3038,6.2908,6.3038,221100.0
2014-06-09 15:30:00,9.71,9.71,9.7,9.71,38700.0,6.3038,6.3038,6.2973,6.3038,38700.0
2014-06-09 15:40:00,9.71,9.71,9.7,9.71,193000.0,6.3038,6.3038,6.2973,6.3038,193000.0
2014-06-09 15:50:00,9.71,9.72,9.71,9.72,417800.0,6.3038,6.3103,6.3038,6.3103,417800.0
2014-06-10 09:30:00,9.71,9.71,9.61,9.63,595300.0,6.3038,6.3038,6.2389,6.2518,595300.0
2014-06-10 09:40:00,9.63,9.66,9.61,9.66,495300.0,6.2518,6.2713,6.2389,6.2713,495300.0
2014-06-10 09:50:00,9.65,9.71,9.65,9.7,394000.0,6.2648,6.3038,6.2648,6.2973,394000.0
2014-06-10 10:00:00,9.7,9.7,9.67,9.67,136300.0,6.2973,6.2973,6.2778,6.2778,136300.0
2014-06-10 10:10:00,9.67,9.7,9.67,9.69,487800.0,6.2778,6.2973,6.2778,6.2908,487800.0
2014-06-10 10:20:00,9.68,9.7,9.67,9.69,140200.0,6.2843,6.2973,6.2778,6.2908,140200.0
2014-06-10 10:30:00,9.69,9.71,9.68,9.69,284700.0,6.2908,6.3038,6.2843,6.2908,284700.0
2014-06-10 10:40:00,9.69,9.7,9.68,9.7,66900.0,6.2908,6.2973,6.2843,6.2973,66900.0
2014-06-10 10:50:00,9.7,9.72,9.69,9.71,79200.0,6.2973,6.3103,6.2908,6.3038,79200.0
2014-06-10 11:00:00,9.71,9.71,9.69,9.69,43300.0,6.3038,6.3038,6.2908,6.2908,43300.0
2014-06-10 11:10:00,9.69,9.71,9.68,9.68,181700.0,6.2908,6.3038,6.2843,6.2843,181700.0
2014-06-10 11:20:00,9.68,9.69,9.67,9.69,110800.0,6.2843,6.2908,6.2778,6.2908,110800.0
2014-06-10 11:30:00,9.68,9.7,9.68,9.7,118100.0,6.2843,6.2973,6.2843,6.2973,118100.0
2014-06-10 11:40:00,9.7,9.7,9.69,9.7,24900.0,6.2973,6.2973,6.2908,6.2973,24900.0
2014-06-10 11:50:00,9.7,9.7,9.68,9.69,49100.0,6.2973,6.2973,6.2843,6.2908,49100.0
2014-06-10 12:00:00,9.69,9.69,9.67,9.68,44000.0,6.2908,6.2908,6.2778,6.2843,44000.0
2014-06-10 12:10:00,9.67,9.7,9.67,9.7,66300.0,6.2778,6.2973,6.2778,6.2973,66300.0
2014-06-10 12:20:00,9.69,9.7,9.69,9.69,12900.0,6.2908,6.2973,6.2908,6.2908,12900.0
2014-06-10 12:30:00,9.7,9.71,9.69,9.71,84000.0,6.2973,6.3038,6.2908,6.3038,84000.0
2014-06-10 12:40:00,9.7,9.71,9.69,9.7,51300.0,6.2973,6.3038,6.2908,6.2973,51300.0
2014-06-10 12:50:00,9.7,9.71,9.69,9.7,87100.0,6.2973,6.3038,6.2908,6.2973,87100.0
2014-06-10 13:00:00,9.7,9.71,9.69,9.7,119300.0,6.2973,6.3038,6.2908,6.2973,119300.0
2014-06-10 13:10:00,9.7,9.7,9.69,9.69,96800.0,6.2973,6.2973,6.2908,6.2908,96800.0
2014-06-10 13:20:00,9.68,9.7,9.68,9.7,72400.0,6.2843,6.2973,6.2843,6.2973,72400.0
2014-06-10 13:30:00,9.7,9.7,9.69,9.7,25200.0,6.2973,6.2973,6.2908,6.2973,25200.0
2014-06-10 13:40:00,9.7,9.7,9.69,9.7,18400.0,6.2973,6.2973,6.2908,6.2973,18400.0
2014-06-10 13:50:00,9.7,9.71,9.69,9.71,41500.0,6.2973,6.3038,6.2908,6.3038,41500.0
2014-06-10 14:00:00,9.71,9.71,9.7,9.71,21500.0,6.3038,6.3038,6.2973,6.3038,21500.0
2014-06-10 14:10:00,9.71,9.71,9.7,9.71,50800.0,6.3038,6.3038,6.2973,6.3038,50800.0
2014-06-10 14:20:00,9.71,9.71,9.69,9.71,148500.0,6.3038,6.3038,6.2908,6.3038,148500.0
2014-06-10 14:30:00,9.71,9.71,9.7,9.7,29900.0,6.3038,6.3038,6.2973,6.2973,29900.0
2014-06-10 14:40:00,9.7,9.71,9.69,9.7,136800.0,6.2973,6.3038,6.2908,6.2973,136800.0
2014-06-10 14:50:00,9.7,9.7,9.68,9.69,59500.0,6.2973,6.2973,6.2843,6.2908,59500.0
2014-06-10 15:00:00,9.69,9.69,9.68,9.68,23700.0,6.2908,6.2908,6.2843,6.2843,23700.0
2014-06-10 15:10:00,9.68,9.69,9.68,9.69,52800.0,6.2843,6.2908,6.2843,6.2908,52800.0
2014-06-10 15:20:00,9.69,9.7,9.69,9.7,139400.0,6.2908,6.2973,6.2908,6.2973,139400.0
2014-06-10 15:30:00,9.7,9.7,9.69,9.7,35700.0,6.2973,6.2973,6.2908,6.2973,35700.0
2014-06-10 15:40:00,9.7,9.7,9.69,9.69,64300.0,6.2973,6.2973,6.2908,6.2908,64300.0
2014-06-10 15:50:00,9.7,9.71,9.7,9.71,206100.0,6.2973,6.3038,6.2973,6.3038,206100.0
2014-06-11 09:30:00,9.65,9.67,9.61,9.65,607100.0,6.2648,6.2778,6.2389,6.2648,607100.0
2014-06-11 09:40:00,9.65,9.66,9.61,9.61,361800.0,6.2648,6.2713,6.2389,6.2389,361800.0
2014-06-11 09:50:00,9.62,9.63,9.58,9.6,464400.0,6.2453,6.2518,6.2194,6.2324,464400.0
2014-06-11 10:00:00,9.59,9.63,9.58,9.61,526700.0,6.2259,6.2518,6.2194,6.2389,526700.0
2014-06-11 10:10:00,9.61,9.62,9.59,9.59,307400.0,6.2389,6.2453,6.2259,6.2259,307400.0
2014-06-11 10:20:00,9.6,9.6,9.57,9.57,154100.0,6.2324,6.2324,6.2129,6.2129,154100.0
2014-06-11 10:30:00,9.57,9.6,9.57,9.58,303200.0,6.2129,6.2324,6.2129,6.2194,303200.0
2014-06-11 10:40:00,9.58,9.61,9.58,9.59,199600.0,6.2194,6.2389,6.2194,6.2259,199600.0
2014-06-11 10:50:00,9.58,9.59,9.53,9.53,736800.0,6.2194,6.2259,6.1869,6.1869,736800.0
2014-06-11 11:00:00,9.53,9.56,9.53,9.55,190500.0,6.1869,6.2064,6.1869,6.1999,190500.0
2014-06-11 11:10:00,9.55,9.56,9.54,9.54,331400.0,6.1999,6.2064,6.1934,6.1934,331400.0
2014-06-11 11:20:00,9.54,9.55,9.54,9.54,119300.0,6.1934,6.1999,6.1934,6.1934,119300.0
2014-06-11 11:30:00,9.54,9.55,9.52,9.52,675600.0,6.1934,6.1999,6.1804,6.1804,675600.0
2014-06-11 11:40:00,9.53,9.54,9.52,9.53,337000.0,6.1869,6.1934,6.1804,6.1869,337000.0
2014-06-11 11:50:00,9.54,9.56,9.53,9.55,97900.0,6.1934,6.2064,6.1869,6.1999,97900.0
2014-06-11 12:00:00,9.56,9.57,9.55,9.57,78900.0,6.2064,6.2129,6.1999,6.2129,78900.0
2014-06-11 12:10:00,9.57,9.58,9.56,9.56,175800.0,6.2129,6.2194,6.2064,6.2064,175800.0
2014-06-11 12:20:00,9.56,9.57,9.55,9.55,112400.0,6.2064,6.2129,6.1999,6.1999,112400.0
2014-06-11 12:30:00,9.56,9.57,9.54,9.54,378200.0,6.2064,6.2129,6.1934,6.1934,378200.0
2014-06-11 12:40:00,9.54,9.56,9.52,9.54,805300.0,6.1934,6.2064,6.1804,6.1934,805300.0
2014-06-11 12:50:00,9.53,9.54,9.52,9.53,458700.0,6.1869,6.1934,6.1804,6.1869,458700.0
2014-06-11 13:00:00,9.53,9.56,9.53,9.55,491500.0,6.1869,6.2064,6.1869,6.1999,491500.0
2014-06-11 13:10:00,9.55,9.56,9.55,9.55,87000.0,6.1999,6.2064,6.1999,6.1999,87000.0
2014-06-11 13:20:00,9.55,9.57,9.55,9.56,132000.0,6.1999,6.2129,6.1999,6.2064,132000.0
2014-06-11 13:30:00,9.57,9.57,9.56,9.56,132800.0,6.2129,6.2129,6.2064,6.2064,132800.0
2014-06-11 13:40:00,9.56,9.57,9.54,9.54,364100.0,6.2064,6.2129,6.1934,6.1934,364100.0
2014-06-11 13:50:00,9.54,9.55,9.53,9.54,141700.0,6.1934,6.1999,6.1869,6.1934,141700.0
2014-06-11 14:00:00,9.54,9.54,9.52,9.53,379900.0,6.1934,6.1934,6.1804,6.1869,379900.0
2014-06-11 14:10:00,9.54,9.54,9.53,9.53,116500.0,6.1934,6.1934,6.1869,6.1869,116500.0
2014-06-11 14:20:00,9.54,9.54,9.51,9.53,485000.0,6.1934,6.1934,6.1739,6.1869,485000.0
2014-06-11 14:30:00,9.53,9.53,9.52,9.53,98300.0,6.1869,6.1869,6.1804,6.1869,98300.0
2014-06-11 14:40:00,9.53,9.55,9.51,9.54,541900.0,6.1869,6.1999,6.1739,6.1934,541900.0
2014-06-11 14:50:00,9.54,9.55,9.52,9.52,325300.0,6.1934,6.1999,6.1804,6.1804,325300.0
2014-06-11 15:00:00,9.53,9.54,9.52,9.53,247100.0,6.1869,6.1934,6.1804,6.1869,247100.0
2014-06-11 15:10:00,9.53,9.55,9.53,9.53,219200.0,6.1869,6.1999,6.1869,6.1869,219200.0
2014-06-11 15:20:00,9.54,9.54,9.53,9.53,78100.0,6.1934,6.1934,6.1869,6.1869,78100.0
2014-06-11 15:30:00,9.54,9.56,9.53,9.55,627700.0,6.1934,6.2064,6.1869,6.1999,627700.0
2014-06-11 15:40:00,9.56,9.56,9.55,9.55,287700.0,6.2064,6.2064,6.1999,6.1999,287700.0
2014-06-11 15:50:00,9.55,9.56,9.53,9.53,933900.0,6.1999,6.2064,6.1869,6.1869,933900.0
2014-06-12 09:30:00,9.56,9.56,9.47,9.49,428500.0,6.2064,6.2064,6.148,6.1609,428500.0
2014-06-12 09:40:00,9.49,9.54,9.48,9.53,597300.0,6.1609,6.1934,6.1545,6.1869,597300.0
2014-06-12 09:50:00,9.53,9.57,9.53,9.57,290200.0,6.1869,6.2129,6.1869,6.2129,290200.0
2014-06-12 10:00:00,9.57,9.59,9.55,9.59,343700.0,6.2129,6.2259,6.1999,6.2259,343700.0
2014-06-12 10:10:00,9.59,9.59,9.51,9.54,614800.0,6.2259,6.2259,6.1739,6.1934,614800.0
2014-06-12 10:20:00,9.55,9.55,9.51,9.51,161000.0,6.1999,6.1999,6.1739,6.1739,161000.0
2014-06-12 10:30:00,9.52,9.53,9.48,9.49,357300.0,6.1804,6.1869,6.1545,6.1609,357300.0
2014-06-12 10:40:00,9.49,9.5,9.48,9.49,201800.0,6.1609,6.1674,6.1545,6.1609,201800.0
2014-06-12 10:50:00,9.49,9.5,9.49,9.5,30600.0,6.1609,6.1674,6.1609,6.1674,30600.0
2014-06-12 11:00:00,9.5,9.52,9.49,9.52,190900.0,6.1674,6.1804,6.1609,6.1804,190900.0
2014-06-12 11:10:00,9.52,9.53,9.51,9.53,64800.0,6.1804,6.1869,6.1739,6.1869,64800.0
2014-06-12 11:20:00,9.53,9.53,9.52,9.53,70100.0,6.1869,6.1869,6.1804,6.1869,70100.0
2014-06-12 11:30:00,9.53,9.53,9.52,9.52,22700.0,6.1869,6.1869,6.1804,6.1804,22700.0
2014-06-12 11:40:00,9.53,9.53,9.51,9.51,73400.0,6.1869,6.1869,6.1739,6.1739,73400.0
2014-06-12 11:50:00,9.52,9.52,9.5,9.51,122900.0,6.1804,6.1804,6.1674,6.1739,122900.0
2014-06-12 12:00:00,9.51,9.52,9.5,9.51,104900.0,6.1739,6.1804,6.1674,6.1739,104900.0
2014-06-12 12:10:00,9.51,9.51,9.5,9.5,23800.0,6.1739,6.1739,6.1674,6.1674,23800.0
2014-06-12 12:20:00,9.5,9.52,9.5,9.52,60400.0,6.1674,6.1804,6.1674,6.1804,60400.0
2014-06-12 12:30:00,9.51,9.52,9.51,9.51,35100.0,6.1739,6.1804,6.1739,6.1739,35100.0
2014-06-12 12:40:00,9.52,9.52,9.49,9.5,51000.0,6.1804,6.1804,6.1609,6.1674,51000.0
2014-06-12 12:50:00,9.49,9.5,9.48,9.5,131100.0,6.1609,6.1674,6.1545,6.1674,131100.0
2014-06-12 13:00:00,9.49,9.5,9.48,9.49,116100.0,6.1609,6.1674,6.1545,6.1609,116100.0
2014-06-12 13:10:00,9.49,9.49,9.48,9.49,75900.0,6.1609,6.1609,6.1545,6.1609,75900.0
2014-06-12 13:20:00,9.48,9.49,9.48,9.49,41100.0,6.1545,6.1609,6.1545,6.1609,41100.0
2014-06-12 13:30:00,9.48,9.49,9.46,9.46,145400.0,6.1545,6.1609,6.1415,6.1415,145400.0
2014-06-12 13:40:00,9.46,9.47,9.45,9.45,91400.0,6.1415,6.148,6.135,6.135,91400.0
2014-06-12 13:50:00,9.45,9.46,9.43,9.46,178000.0,6.135,6.1415,6.122,6.1415,178000.0
2014-06-12 14:00:00,9.46,9.47,9.45,9.46,44300.0,6.1415,6.148,6.135,6.1415,44300.0
2014-06-12 14:10:00,9.47,9.48,9.46,9.46,86000.0,6.148,6.1545,6.1415,6.1415,86000.0
2014-06-12 14:20:00,9.46,9.47,9.45,9.46,75800.0,6.1415,6.148,6.135,6.1415,75800.0
2014-06-12 14:30:00,9.45,9.46,9.44,9.46,107600.0,6.135,6.1415,6.1285,6.1415,107600.0
2014-06-12 14:40:00,9.46,9.46,9.45,9.45,312900.0,6.1415,6.1415,6.135,6.135,312900.0
2014-06-12 14:50:00,9.45,9.46,9.44,9.45,122400.0,6.135,6.1415,6.1285,6.135,122400.0
2014-06-12 15:00:00,9.45,9.46,9.45,9.46,54900.0,6.135,6.1415,6.135,6.1415,54900.0
2014-06-12 15:10:00,9.46,9.48,9.45,9.48,142200.0,6.1415,6.1545,6.135,6.1545,142200.0
2014-06-12 15:20:00,9.47,9.48,9.45,9.46,148600.0,6.148,6.1545,6.135,6.1415,148600.0
2014-06-12 15:30:00,9.46,9.46,9.45,9.46,86500.0,6.1415,6.1415,6.135,6.1415,86500.0
2014-06-12 15:40:00,9.45,9.48,9.45,9.47,327000.0,6.135,6.1545,6.135,6.148,327000.0
2014-06-12 15:50:00,9.47,9.48,9.47,9.47,400900.0,6.148,6.1545,6.148,6.148,400900.0
2014-06-13 09:30:00,9.45,9.53,9.42,9.5,495400.0,6.1675,6.2197,6.1479,6.2001,495400.0
2014-06-13 09:40:00,9.51,9.51,9.45,9.49,386200.0,6.2066,6.2066,6.1675,6.1936,386200.0
2014-06-13 09:50:00,9.49,9.49,9.42,9.49,1030800.0,6.1936,6.1936,6.1479,6.1936,1030800.0
2014-06-13 10:00:00,9.49,9.5,9.46,9.49,913500.0,6.1936,6.2001,6.174,6.1936,913500.0
2014-06-13 10:10:00,9.49,9.51,9.47,9.5,376800.0,6.1936,6.2066,6.1805,6.2001,376800.0
2014-06-13 10:20:00,9.51,9.54,9.5,9.53,1003800.0,6.2066,6.2262,6.2001,6.2197,1003800.0
2014-06-13 10:30:00,9.53,9.56,9.52,9.52,235800.0,6.2197,6.2393,6.2132,6.2132,235800.0
2014-06-13 10:40:00,9.52,9.53,9.51,9.52,292000.0,6.2132,6.2197,6.2066,6.2132,292000.0
2014-06-13 10:50:00,9.52,9.52,9.5,9.5,575200.0,6.2132,6.2132,6.2001,6.2001,575200.0
2014-06-13 11:00:00,9.51,9.51,9.48,9.48,159200.0,6.2066,6.2066,6.1871,6.1871,159200.0
2014-06-13 11:10:00,9.48,9.48,9.46,9.48,164300.0,6.1871,6.1871,6.174,6.1871,164300.0
2014-06-13 11:20:00,9.47,9.47,9.45,9.45,125700.0,6.1805,6.1805,6.1675,6.1675,125700.0
2014-06-13 11:30:00,9.46,9.46,9.45,9.46,46300.0,6.174,6.174,6.1675,6.174,46300.0
2014-06-13 11:40:00,9.46,9.46,9.44,9.45,106000.0,6.174,6.174,6.1609,6.1675,106000.0
2014-06-13 11:50:00,9.45,9.47,9.44,9.46,93400.0,6.1675,6.1805,6.1609,6.174,93400.0
2014-06-13 12:00:00,9.46,9.47,9.46,9.46,71400.0,6.174,6.1805,6.174,6.174,71400.0
2014-06-13 12:10:00,9.45,9.47,9.45,9.46,59700.0,6.1675,6.1805,6.1675,6.174,59700.0
2014-06-13 12:20:00,9.46,9.49,9.46,9.47,106300.0,6.174,6.1936,6.174,6.1805,106300.0
2014-06-13 12:30:00,9.47,9.48,9.46,9.46,50900.0,6.1805,6.1871,6.174,6.174,50900.0
2014-06-13 12:40:00,9.46,9.47,9.46,9.46,41900.0,6.174,6.1805,6.174,6.174,41900.0
2014-06-13 12:50:00,9.46,9.47,9.46,9.47,19800.0,6.174,6.1805,6.174,6.1805,19800.0
2014-06-13 13:00:00,9.47,9.47,9.46,9.47,91700.0,6.1805,6.1805,6.174,6.1805,91700.0
2014-06-13 13:10:00,9.47,9.47,9.45,9.46,88700.0,6.1805,6.1805,6.1675,6.174,88700.0
2014-06-13 13:20:00,9.45,9.47,9.45,9.47,101900.0,6.1675,6.1805,6.1675,6.1805,101900.0
2014-06-13 13:30:00,9.47,9.47,9.45,9.46,59300.0,6.1805,6.1805,6.1675,6.174,59300.0
2014-06-13 13:40:00,9.46,9.46,9.45,9.45,77900.0,6.174,6.174,6.1675,6.1675,77900.0
2014-06-13 13:50:00,9.45,9.46,9.44,9.45,115000.0,6.1675,6.174,6.1609,6.1675,115000.0
2014-06-13 14:00:00,9.45,9.45,9.44,9.45,76000.0,6.1675,6.1675,6.1609,6.1675,76000.0
2014-06-13 14:10:00,9.45,9.45,9.44,9.45,66500.0,6.1675,6.1675,6.1609,6.1675,66500.0
2014-06-13 14:20:00,9.45,9.45,9.44,9.45,35500.0,6.1675,6.1675,6.1609,6.1675,35500.0
2014-06-13 14:30:00,9.45,9.45,9.43,9.43,114500.0,6.1675,6.1675,6.1544,6.1544,114500.0
2014-06-13 14:40:00,9.43,9.44,9.41,9.42,554500.0,6.1544,6.1609,6.1414,6.1479,554500.0
2014-06-13 14:50:00,9.42,9.42,9.4,9.41,202400.0,6.1479,6.1479,6.1348,6.1414,202400.0
2014-06-13 15:00:00,9.4,9.44,9.4,9.44,175800.0,6.1348,6.1609,6.1348,6.1609,175800.0
2014-06-13 15:10:00,9.44,9.45,9.43,9.43,222300.0,6.1609,6.1675,6.1544,6.1544,222300.0
2014-06-13 15:20:00,9.43,9.44,9.4,9.41,213600.0,6.1544,6.1609,6.1348,6.1414,213600.0
2014-06-13 15:30:00,9.41,9.42,9.4,9.42,127600.0,6.1414,6.1479,6.1348,6.1479,127600.0
2014-06-13 15:40:00,9.42,9.42,9.41,9.41,134200.0,6.1479,6.1479,6.1414,6.1414,134200.0
2014-06-13 15:50:00,9.42,9.44,9.41,9.44,706600.0,6.1479,6.1609,6.1414,6.1609,706600.0
2014-06-16 09:30:00,9.42,9.45,9.37,9.4,479300.0,6.1479,6.1675,6.1153,6.1348,479300.0
2014-06-16 09:40:00,9.4,9.42,9.37,9.37,283200.0,6.1348,6.1479,6.1153,6.1153,283200.0
2014-06-16 09:50:00,9.37,9.38,9.36,9.37,141600.0,6.1153,6.1218,6.1087,6.1153,141600.0
2014-06-16 10:00:00,9.37,9.39,9.37,9.37,165200.0,6.1153,6.1283,6.1153,6.1153,165200.0
2014-06-16 10:10:00,9.38,9.38,9.36,9.37,90300.0,6.1218,6.1218,6.1087,6.1153,90300.0
2014-06-16 10:20:00,9.36,9.38,9.35,9.38,540400.0,6.1087,6.1218,6.1022,6.1218,540400.0
2014-06-16 10:30:00,9.38,9.38,9.36,9.37,89400.0,6.1218,6.1218,6.1087,6.1153,89400.0
2014-06-16 10:40:00,9.37,9.38,9.36,9.38,52300.0,6.1153,6.1218,6.1087,6.1218,52300.0
2014-06-16 10:50:00,9.38,9.38,9.37,9.37,86400.0,6.1218,6.1218,6.1153,6.1153,86400.0
2014-06-16 11:00:00,9.37,9.38,9.36,9.36,150700.0,6.1153,6.1218,6.1087,6.1087,150700.0
2014-06-16 11:10:00,9.36,9.38,9.36,9.37,142800.0,6.1087,6.1218,6.1087,6.1153,142800.0
2014-06-16 11:20:00,9.36,9.37,9.36,9.37,174200.0,6.1087,6.1153,6.1087,6.1153,174200.0
2014-06-16 11:30:00,9.37,9.38,9.36,9.37,302800.0,6.1153,6.1218,6.1087,6.1153,302800.0
2014-06-16 11:40:00,9.37,9.37,9.36,9.36,75000.0,6.1153,6.1153,6.1087,6.1087,75000.0
2014-06-16 11:50:00,9.36,9.38,9.36,9.37,239100.0,6.1087,6.1218,6.1087,6.1153,239100.0
2014-06-16 12:00:00,9.38,9.38,9.35,9.35,433100.0,6.1218,6.1218,6.1022,6.1022,433100.0
2014-06-16 12:10:00,9.36,9.39,9.35,9.38,279100.0,6.1087,6.1283,6.1022,6.1218,279100.0
2014-06-16 12:20:00,9.39,9.39,9.38,9.38,37600.0,6.1283,6.1283,6.1218,6.1218,37600.0
2014-06-16 12:30:00,9.38,9.39,9.37,9.37,62300.0,6.1218,6.1283,6.1153,6.1153,62300.0
2014-06-16 12:40:00,9.37,9.38,9.36,9.36,59000.0,6.1153,6.1218,6.1087,6.1087,59000.0
2014-06-16 12:50:00,9.36,9.37,9.36,9.37,56800.0,6.1087,6.1153,6.1087,6.1153,56800.0
2014-06-16 13:00:00,9.36,9.4,9.36,9.4,103700.0,6.1087,6.1348,6.1087,6.1348,103700.0
2014-06-16 13:10:00,9.39,9.41,9.38,9.41,307600.0,6.1283,6.1414,6.1218,6.1414,307600.0
2014-06-16 13:20:00,9.41,9.41,9.4,9.41,55500.0,6.1414,6.1414,6.1348,6.1414,55500.0
2014-06-16 13:30:00,9.41,9.42,9.4,9.42,71700.0,6.1414,6.1479,6.1348,6.1479,71700.0
2014-06-16 13:40:00,9.42,9.42,9.4,9.41,183600.0,6.1479,6.1479,6.1348,6.1414,183600.0
2014-06-16 13:50:00,9.41,9.41,9.39,9.39,66100.0,6.1414,6.1414,6.1283,6.1283,66100.0
2014-06-16 14:00:00,9.39,9.4,9.38,9.38,96400.0,6.1283,6.1348,6.1218,6.1218,96400.0
2014-06-16 14:10:00,9.39,9.39,9.37,9.37,52000.0,6.1283,6.1283,6.1153,6.1153,52000.0
2014-06-16 14:20:00,9.37,9.38,9.37,9.38,176600.0,6.1153,6.1218,6.1153,6.1218,176600.0
2014-06-16 14:30:00,9.38,9.38,9.37,9.38,18200.0,6.1218,6.1218,6.1153,6.1218,18200.0
2014-06-16 14:40:00,9.38,9.38,9.37,9.38,35700.0,6.1218,6.1218,6.1153,6.1218,35700.0
2014-06-16 14:50:00,9.38,9.38,9.36,9.36,204100.0,6.1218,6.1218,6.1087,6.1087,204100.0
2014-06-16 15:00:00,9.37,9.37,9.36,9.37,71400.0,6.1153,6.1153,6.1087,6.1153,71400.0
2014-06-16 15:10:00,9.37,9.37,9.35,9.35,72500.0,6.1153,6.1153,6.1022,6.1022,72500.0
2014-06-16 15:20:00,9.35,9.36,9.35,9.36,56300.0,6.1022,6.1087,6.1022,6.1087,56300.0
2014-06-16 15:30:00,9.35,9.36,9.35,9.36,190100.0,6.1022,6.1087,6.1022,6.1087,190100.0
2014-06-16 15:40:00,9.36,9.37,9.35,9.37,378300.0,6.1087,6.1153,6.1022,6.1153,378300.0
2014-06-16 15:50:00,9.37,9.38,9.37,9.37,583300.0,6.1153,6.1218,6.1153,6.1153,583300.0
2014-06-17 09:30:00,9.35,9.46,9.35,9.41,577300.0,6.1022,6.174,6.1022,6.1414,577300.0
2014-06-17 09:40:00,9.41,9.49,9.41,9.47,358600.0,6.1414,6.1936,6.1414,6.1805,358600.0
2014-06-17 09:50:00,9.47,9.5,9.46,9.47,162100.0,6.1805,6.2001,6.174,6.1805,162100.0
2014-06-17 10:00:00,9.47,9.52,9.46,9.51,175000.0,6.1805,6.2132,6.174,6.2066,175000.0
2014-06-17 10:10:00,9.51,9.52,9.49,9.51,123600.0,6.2066,6.2132,6.1936,6.2066,123600.0
2014-06-17 10:20:00,9.51,9.52,9.49,9.51,385800.0,6.2066,6.2132,6.1936,6.2066,385800.0
2014-06-17 10:30:00,9.5,9.52,9.48,9.49,214300.0,6.2001,6.2132,6.1871,6.1936,214300.0
2014-06-17 10:40:00,9.49,9.5,9.47,9.49,108600.0,6.1936,6.2001,6.1805,6.1936,108600.0
2014-06-17 10:50:00,9.49,9.51,9.47,9.5,442000.0,6.1936,6.2066,6.1805,6.2001,442000.0
2014-06-17 11:00:00,9.5,9.51,9.48,9.49,177100.0,6.2001,6.2066,6.1871,6.1936,177100.0
2014-06-17 11:10:00,9.48,9.52,9.47,9.51,884100.0,6.1871,6.2132,6.1805,6.2066,884100.0
2014-06-17 11:20:00,9.51,9.55,9.51,9.54,203200.0,6.2066,6.2327,6.2066,6.2262,203200.0
2014-06-17 11:30:00,9.55,9.57,9.54,9.57,301600.0,6.2327,6.2458,6.2262,6.2458,301600.0
2014-06-17 11:40:00,9.57,9.57,9.53,9.53,162900.0,6.2458,6.2458,6.2197,6.2197,162900.0
2014-06-17 11:50:00,9.54,9.55,9.53,9.55,102300.0,6.2262,6.2327,6.2197,6.2327,102300.0
2014-06-17 12:00:00,9.54,9.55,9.54,9.54,30600.0,6.2262,6.2327,6.2262,6.2262,30600.0
2014-06-17 12:10:00,9.54,9.55,9.54,9.55,34500.0,6.2262,6.2327,6.2262,6.2327,34500.0
2014-06-17 12:20:00,9.54,9.57,9.54,9.57,109000.0,6.2262,6.2458,6.2262,6.2458,109000.0
2014-06-17 12:30:00,9.56,9.57,9.56,9.57,39600.0,6.2393,6.2458,6.2393,6.2458,39600.0
2014-06-17 12:40:00,9.57,9.58,9.57,9.58,89900.0,6.2458,6.2523,6.2458,6.2523,89900.0
2014-06-17 12:50:00,9.58,9.59,9.58,9.59,79700.0,6.2523,6.2588,6.2523,6.2588,79700.0
2014-06-17 13:00:00,9.59,9.59,9.57,9.58,176800.0,6.2588,6.2588,6.2458,6.2523,176800.0
2014-06-17 13:10:00,9.58,9.59,9.57,9.59,38500.0,6.2523,6.2588,6.2458,6.2588,38500.0
2014-06-17 13:20:00,9.59,9.59,9.58,9.59,24800.0,6.2588,6.2588,6.2523,6.2588,24800.0
2014-06-17 13:30:00,9.59,9.59,9.58,9.59,92600.0,6.2588,6.2588,6.2523,6.2588,92600.0
2014-06-17 13:40:00,9.59,9.6,9.58,9.59,141800.0,6.2588,6.2654,6.2523,6.2588,141800.0
2014-06-17 13:50:00,9.59,9.6,9.59,9.6,37700.0,6.2588,6.2654,6.2588,6.2654,37700.0
2014-06-17 14:00:00,9.6,9.6,9.56,9.56,156800.0,6.2654,6.2654,6.2393,6.2393,156800.0
2014-06-17 14:10:00,9.57,9.58,9.56,9.58,59700.0,6.2458,6.2523,6.2393,6.2523,59700.0
2014-06-17 14:20:00,9.58,9.59,9.58,9.59,76100.0,6.2523,6.2588,6.2523,6.2588,76100.0
2014-06-17 14:30:00,9.59,9.59,9.58,9.58,81500.0,6.2588,6.2588,6.2523,6.2523,81500.0
2014-06-17 14:40:00,9.59,9.59,9.58,9.59,100500.0,6.2588,6.2588,6.2523,6.2588,100500.0
2014-06-17 14:50:00,9.59,9.59,9.58,9.59,29700.0,6.2588,6.2588,6.2523,6.2588,29700.0
2014-06-17 15:00:00,9.59,9.59,9.55,9.57,268400.0,6.2588,6.2588,6.2327,6.2458,268400.0
2014-06-17 15:10:00,9.57,9.57,9.54,9.57,399000.0,6.2458,6.2458,6.2262,6.2458,399000.0
2014-06-17 15:20:00,9.57,9.57,9.53,9.54,1027000.0,6.2458,6.2458,6.2197,6.2262,1027000.0
2014-06-17 15:30:00,9.54,9.56,9.54,9.55,150700.0,6.2262,6.2393,6.2262,6.2327,150700.0
2014-06-17 15:40:00,9.55,9.57,9.55,9.57,262900.0,6.2327,6.2458,6.2327,6.2458,262900.0
2014-06-17 15:50:00,9.56,9.57,9.48,9.48,3953600.0,6.2393,6.2458,6.1871,6.1871,3953600.0
2014-06-18 09:30:00,9.52,9.55,9.48,9.53,762800.0,6.2132,6.2327,6.1871,6.2197,762800.0
2014-06-18 09:40:00,9.52,9.6,9.52,9.59,751600.0,6.2132,6.2654,6.2132,6.2588,751600.0
2014-06-18 09:50:00,9.59,9.59,9.56,9.59,241000.0,6.2588,6.2588,6.2393,6.2588,241000.0
2014-06-18 10:00:00,9.58,9.59,9.54,9.56,234800.0,6.2523,6.2588,6.2262,6.2393,234800.0
2014-06-18 10:10:00,9.55,9.59,9.54,9.57,687900.0,6.2327,6.2588,6.2262,6.2458,687900.0
2014-06-18 10:20:00,9.58,9.58,9.53,9.53,151300.0,6.2523,6.2523,6.2197,6.2197,151300.0
2014-06-18 10:30:00,9.54,9.54,9.53,9.53,49400.0,6.2262,6.2262,6.2197,6.2197,49400.0
2014-06-18 10:40:00,9.53,9.54,9.51,9.53,430300.0,6.2197,6.2262,6.2066,6.2197,430300.0
2014-06-18 10:50:00,9.53,9.53,9.52,9.53,109500.0,6.2197,6.2197,6.2132,6.2197,109500.0
2014-06-18 11:00:00,9.53,9.53,9.52,9.52,47600.0,6.2197,6.2197,6.2132,6.2132,47600.0
2014-06-18 11:10:00,9.52,9.53,9.52,9.53,81900.0,6.2132,6.2197,6.2132,6.2197,81900.0
2014-06-18 11:20:00,9.53,9.53,9.51,9.52,72700.0,6.2197,6.2197,6.2066,6.2132,72700.0
2014-06-18 11:30:00,9.52,9.52,9.51,9.52,84100.0,6.2132,6.2132,6.2066,6.2132,84100.0
2014-06-18 11:40:00,9.51,9.53,9.51,9.52,374700.0,6.2066,6.2197,6.2066,6.2132,374700.0
2014-06-18 11:50:00,9.51,9.52,9.51,9.52,37400.0,6.2066,6.2132,6.2066,6.2132,37400.0
2014-06-18 12:00:00,9.52,9.52,9.5,9.51,109700.0,6.2132,6.2132,6.2001,6.2066,109700.0
2014-06-18 12:10:00,9.5,9.52,9.5,9.52,85200.0,6.2001,6.2132,6.2001,6.2132,85200.0
2014-06-18 12:20:00,9.51,9.52,9.51,9.51,44800.0,6.2066,6.2132,6.2066,6.2066,44800.0
2014-06-18 12:30:00,9.51,9.52,9.51,9.52,38300.0,6.2066,6.2132,6.2066,6.2132,38300.0
2014-06-18 12:40:00,9.52,9.52,9.51,9.52,67300.0,6.2132,6.2132,6.2066,6.2132,67300.0
2014-06-18 12:50:00,9.52,9.53,9.51,9.53,59300.0,6.2132,6.2197,6.2066,6.2197,59300.0
2014-06-18 13:00:00,9.53,9.53,9.51,9.51,90100.0,6.2197,6.2197,6.2066,6.2066,90100.0
2014-06-18 13:10:00,9.51,9.52,9.51,9.52,72700.0,6.2066,6.2132,6.2066,6.2132,72700.0
2014-06-18 13:20:00,9.52,9.52,9.51,9.52,30500.0,6.2132,6.2132,6.2066,6.2132,30500.0
2014-06-18 13:30:00,9.52,9.52,9.48,9.49,150600.0,6.2132,6.2132,6.1871,6.1936,150600.0
2014-06-18 13:40:00,9.48,9.5,9.48,9.5,129400.0,6.1871,6.2001,6.1871,6.2001,129400.0
2014-06-18 13:50:00,9.5,9.52,9.49,9.52,206700.0,6.2001,6.2132,6.1936,6.2132,206700.0
2014-06-18 14:00:00,9.51,9.55,9.48,9.54,381300.0,6.2066,6.2327,6.1871,6.2262,381300.0
2014-06-18 14:10:00,9.55,9.56,9.53,9.54,411700.0,6.2327,6.2393,6.2197,6.2262,411700.0
2014-06-18 14:20:00,9.54,9.56,9.54,9.54,109800.0,6.2262,6.2393,6.2262,6.2262,109800.0
2014-06-18 14:30:00,9.55,9.56,9.53,9.54,186700.0,6.2327,6.2393,6.2197,6.2262,186700.0
2014-06-18 14:40:00,9.54,9.54,9.51,9.53,296700.0,6.2262,6.2262,6.2066,6.2197,296700.0
2014-06-18 14:50:00,9.53,9.54,9.52,9.54,134000.0,6.2197,6.2262,6.2132,6.2262,134000.0
2014-06-18 15:00:00,9.54,9.56,9.53,9.55,155300.0,6.2262,6.2393,6.2197,6.2327,155300.0
2014-06-18 15:10:00,9.55,9.56,9.54,9.55,184100.0,6.2327,6.2393,6.2262,6.2327,184100.0
2014-06-18 15:20:00,9.55,9.57,9.55,9.55,208700.0,6.2327,6.2458,6.2327,6.2327,208700.0
2014-06-18 15:30:00,9.55,9.58,9.55,9.58,282300.0,6.2327,6.2523,6.2327,6.2523,282300.0
2014-06-18 15:40:00,9.58,9.58,9.57,9.57,175800.0,6.2523,6.2523,6.2458,6.2458,175800.0
2014-06-18 15:50:00,9.58,9.58,9.55,9.55,735100.0,6.2523,6.2523,6.2327,6.2327,735100.0
2014-06-19 09:30:00,9.59,9.6,9.56,9.57,502100.0,6.2588,6.2654,6.2393,6.2458,502100.0
2014-06-19 09:40:00,9.58,9.6,9.53,9.54,153300.0,6.2523,6.2654,6.2197,6.2262,153300.0
2014-06-19 09:50:00,9.53,9.55,9.51,9.54,129500.0,6.2197,6.2327,6.2066,6.2262,129500.0
2014-06-19 10:00:00,9.55,9.55,9.51,9.53,194900.0,6.2327,6.2327,6.2066,6.2197,194900.0
2014-06-19 10:10:00,9.52,9.53,9.51,9.52,204900.0,6.2132,6.2197,6.2066,6.2132,204900.0
2014-06-19 10:20:00,9.52,9.52,9.5,9.51,82500.0,6.2132,6.2132,6.2001,6.2066,82500.0
2014-06-19 10:30:00,9.51,9.53,9.5,9.52,203500.0,6.2066,6.2197,6.2001,6.2132,203500.0
2014-06-19 10:40:00,9.51,9.53,9.51,9.52,593100.0,6.2066,6.2197,6.2066,6.2132,593100.0
2014-06-19 10:50:00,9.52,9.52,9.49,9.5,83400.0,6.2132,6.2132,6.1936,6.2001,83400.0
2014-06-19 11:00:00,9.5,9.5,9.49,9.49,53800.0,6.2001,6.2001,6.1936,6.1936,53800.0
2014-06-19 11:10:00,9.49,9.51,9.49,9.5,234700.0,6.1936,6.2066,6.1936,6.2001,234700.0
2014-06-19 11:20:00,9.49,9.5,9.48,9.49,210400.0,6.1936,6.2001,6.1871,6.1936,210400.0
2014-06-19 11:30:00,9.49,9.49,9.47,9.49,168100.0,6.1936,6.1936,6.1805,6.1936,168100.0
2014-06-19 11:40:00,9.49,9.5,9.49,9.49,221900.0,6.1936,6.2001,6.1936,6.1936,221900.0
2014-06-19 11:50:00,9.49,9.51,9.49,9.51,203100.0,6.1936,6.2066,6.1936,6.2066,203100.0
2014-06-19 12:00:00,9.51,9.51,9.49,9.49,74600.0,6.2066,6.2066,6.1936,6.1936,74600.0
2014-06-19 12:10:00,9.49,9.5,9.49,9.5,28700.0,6.1936,6.2001,6.1936,6.2001,28700.0
2014-06-19 12:20:00,9.49,9.5,9.49,9.5,45800.0,6.1936,6.2001,6.1936,6.2001,45800.0
2014-06-19 12:30:00,9.49,9.5,9.49,9.5,32400.0,6.1936,6.2001,6.1936,6.2001,32400.0
2014-06-19 12:40:00,9.5,9.5,9.49,9.5,29300.0,6.2001,6.2001,6.1936,6.2001,29300.0
2014-06-19 12:50:00,9.49,9.51,9.49,9.51,57600.0,6.1936,6.2066,6.1936,6.2066,57600.0
2014-06-19 13:00:00,9.51,9.51,9.5,9.5,84700.0,6.2066,6.2066,6.2001,6.2001,84700.0
2014-06-19 13:10:00,9.5,9.51,9.49,9.49,68900.0,6.2001,6.2066,6.1936,6.1936,68900.0
2014-06-19 13:20:00,9.5,9.52,9.49,9.52,102100.0,6.2001,6.2132,6.1936,6.2132,102100.0
2014-06-19 13:30:00,9.52,9.54,9.52,9.54,226500.0,6.2132,6.2262,6.2132,6.2262,226500.0
2014-06-19 13:40:00,9.54,9.54,9.53,9.54,133300.0,6.2262,6.2262,6.2197,6.2262,133300.0
2014-06-19 13:50:00,9.54,9.55,9.54,9.54,33200.0,6.2262,6.2327,6.2262,6.2262,33200.0
2014-06-19 14:00:00,9.54,9.55,9.54,9.54,30100.0,6.2262,6.2327,6.2262,6.2262,30100.0
2014-06-19 14:10:00,9.54,9.55,9.54,9.55,23800.0,6.2262,6.2327,6.2262,6.2327,23800.0
2014-06-19 14:20:00,9.54,9.55,9.54,9.54,77200.0,6.2262,6.2327,6.2262,6.2262,77200.0
2014-06-19 14:30:00,9.54,9.54,9.53,9.53,70100.0,6.2262,6.2262,6.2197,6.2197,70100.0
2014-06-19 14:40:00,9.53,9.54,9.53,9.54,50500.0,6.2197,6.2262,6.2197,6.2262,50500.0
2014-06-19 14:50:00,9.54,9.54,9.53,9.54,53800.0,6.2262,6.2262,6.2197,6.2262,53800.0
2014-06-19 15:00:00,9.54,9.54,9.53,9.54,91900.0,6.2262,6.2262,6.2197,6.2262,91900.0
2014-06-19 15:10:00,9.53,9.54,9.53,9.54,45000.0,6.2197,6.2262,6.2197,6.2262,45000.0
2014-06-19 15:20:00,9.54,9.55,9.53,9.55,105300.0,6.2262,6.2327,6.2197,6.2327,105300.0
2014-06-19 15:30:00,9.55,9.55,9.54,9.54,40500.0,6.2327,6.2327,6.2262,6.2262,40500.0
2014-06-19 15:40:00,9.55,9.56,9.54,9.55,152700.0,6.2327,6.2393,6.2262,6.2327,152700.0
2014-06-19 15:50:00,9.55,9.56,9.55,9.56,269700.0,6.2327,6.2393,6.2327,6.2393,269700.0
2014-06-20 09:30:00,9.62,9.65,9.57,9.62,1184800.0,6.2784,6.298,6.2458,6.2784,1184800.0
2014-06-20 09:40:00,9.62,9.64,9.61,9.63,401800.0,6.2784,6.2915,6.2719,6.2849,401800.0
2014-06-20 09:50:00,9.64,9.64,9.63,9.64,99100.0,6.2915,6.2915,6.2849,6.2915,99100.0
2014-06-20 10:00:00,9.64,9.67,9.63,9.66,399100.0,6.2915,6.3111,6.2849,6.3045,399100.0
2014-06-20 10:10:00,9.66,9.67,9.64,9.66,880300.0,6.3045,6.3111,6.2915,6.3045,880300.0
2014-06-20 10:20:00,9.66,9.66,9.64,9.66,362400.0,6.3045,6.3045,6.2915,6.3045,362400.0
2014-06-20 10:30:00,9.66,9.68,9.65,9.67,538800.0,6.3045,6.3176,6.298,6.3111,538800.0
2014-06-20 10:40:00,9.67,9.68,9.65,9.65,202000.0,6.3111,6.3176,6.298,6.298,202000.0
2014-06-20 10:50:00,9.66,9.66,9.65,9.65,53600.0,6.3045,6.3045,6.298,6.298,53600.0
2014-06-20 11:00:00,9.66,9.66,9.65,9.65,30400.0,6.3045,6.3045,6.298,6.298,30400.0
2014-06-20 11:10:00,9.66,9.66,9.65,9.66,34100.0,6.3045,6.3045,6.298,6.3045,34100.0
2014-06-20 11:20:00,9.66,9.66,9.64,9.65,148300.0,6.3045,6.3045,6.2915,6.298,148300.0
2014-06-20 11:30:00,9.65,9.66,9.64,9.66,58900.0,6.298,6.3045,6.2915,6.3045,58900.0
2014-06-20 11:40:00,9.66,9.66,9.65,9.66,38200.0,6.3045,6.3045,6.298,6.3045,38200.0
2014-06-20 11:50:00,9.66,9.66,9.65,9.66,21400.0,6.3045,6.3045,6.298,6.3045,21400.0
2014-06-20 12:00:00,9.66,9.66,9.65,9.66,75900.0,6.3045,6.3045,6.298,6.3045,75900.0
2014-06-20 12:10:00,9.66,9.66,9.65,9.66,10900.0,6.3045,6.3045,6.298,6.3045,10900.0
2014-06-20 12:20:00,9.66,9.66,9.64,9.65,328000.0,6.3045,6.3045,6.2915,6.298,328000.0
2014-06-20 12:30:00,9.64,9.65,9.62,9.62,53800.0,6.2915,6.298,6.2784,6.2784,53800.0
2014-06-20 12:40:00,9.62,9.63,9.61,9.61,31500.0,6.2784,6.2849,6.2719,6.2719,31500.0
2014-06-20 12:50:00,9.61,9.62,9.61,9.62,7300.0,6.2719,6.2784,6.2719,6.2784,7300.0
2014-06-20 13:00:00,9.62,9.62,9.61,9.61,12800.0,6.2784,6.2784,6.2719,6.2719,12800.0
2014-06-20 13:10:00,9.61,9.62,9.61,9.62,25600.0,6.2719,6.2784,6.2719,6.2784,25600.0
2014-06-20 13:20:00,9.62,9.62,9.6,9.6,41400.0,6.2784,6.2784,6.2654,6.2654,41400.0
2014-06-20 13:30:00,9.61,9.61,9.58,9.58,109900.0,6.2719,6.2719,6.2523,6.2523,109900.0
2014-06-20 13:40:00,9.59,9.59,9.57,9.59,75500.0,6.2588,6.2588,6.2458,6.2588,75500.0
2014-06-20 13:50:00,9.59,9.59,9.58,9.58,15600.0,6.2588,6.2588,6.2523,6.2523,15600.0
2014-06-20 14:00:00,9.59,9.59,9.58,9.59,12100.0,6.2588,6.2588,6.2523,6.2588,12100.0
2014-06-20 14:10:00,9.58,9.59,9.57,9.57,50300.0,6.2523,6.2588,6.2458,6.2458,50300.0
2014-06-20 14:20:00,9.57,9.58,9.57,9.58,27600.0,6.2458,6.2523,6.2458,6.2523,27600.0
2014-06-20 14:30:00,9.58,9.58,9.57,9.58,17000.0,6.2523,6.2523,6.2458,6.2523,17000.0
2014-06-20 14:40:00,9.58,9.58,9.57,9.58,24800.0,6.2523,6.2523,6.2458,6.2523,24800.0
2014-06-20 14:50:00,9.58,9.61,9.57,9.61,355900.0,6.2523,6.2719,6.2458,6.2719,355900.0
2014-06-20 15:00:00,9.61,9.61,9.6,9.61,27500.0,6.2719,6.2719,6.2654,6.2719,27500.0
2014-06-20 15:10:00,9.61,9.61,9.6,9.61,24800.0,6.2719,6.2719,6.2654,6.2719,24800.0
2014-06-20 15:20:00,9.61,9.61,9.6,9.6,35000.0,6.2719,6.2719,6.2654,6.2654,35000.0
2014-06-20 15:30:00,9.61,9.62,9.6,9.62,112300.0,6.2719,6.2784,6.2654,6.2784,112300.0
2014-06-20 15:40:00,9.62,9.63,9.61,9.62,159500.0,6.2784,6.2849,6.2719,6.2784,159500.0
2014-06-20 15:50:00,9.62,9.63,9.62,9.63,790100.0,6.2784,6.2849,6.2784,6.2849,790100.0
2014-06-23 09:30:00,9.6,9.63,9.57,9.59,206200.0,6.2654,6.2849,6.2458,6.2588,206200.0
2014-06-23 09:40:00,9.59,9.6,9.57,9.59,99500.0,6.2588,6.2654,6.2458,6.2588,99500.0
2014-06-23 09:50:00,9.6,9.62,9.59,9.62,97600.0,6.2654,6.2784,6.2588,6.2784,97600.0
2014-06-23 10:00:00,9.62,9.64,9.62,9.64,214500.0,6.2784,6.2915,6.2784,6.2915,214500.0
2014-06-23 10:10:00,9.63,9.64,9.63,9.63,451100.0,6.2849,6.2915,6.2849,6.2849,451100.0
2014-06-23 10:20:00,9.64,9.65,9.62,9.65,128000.0,6.2915,6.298,6.2784,6.298,128000.0
2014-06-23 10:30:00,9.65,9.67,9.65,9.65,199700.0,6.298,6.3111,6.298,6.298,199700.0
2014-06-23 10:40:00,9.65,9.65,9.63,9.64,384400.0,6.298,6.298,6.2849,6.2915,384400.0
2014-06-23 10:50:00,9.64,9.65,9.64,9.65,67500.0,6.2915,6.298,6.2915,6.298,67500.0
2014-06-23 11:00:00,9.64,9.66,9.64,9.66,169800.0,6.2915,6.3045,6.2915,6.3045,169800.0
2014-06-23 11:10:00,9.66,9.66,9.64,9.65,228500.0,6.3045,6.3045,6.2915,6.298,228500.0
2014-06-23 11:20:00,9.66,9.68,9.65,9.66,403100.0,6.3045,6.3176,6.298,6.3045,403100.0
2014-06-23 11:30:00,9.66,9.67,9.66,9.66,29900.0,6.3045,6.3111,6.3045,6.3045,29900.0
2014-06-23 11:40:00,9.66,9.67,9.65,9.65,45100.0,6.3045,6.3111,6.298,6.298,45100.0
2014-06-23 11:50:00,9.65,9.66,9.65,9.66,144700.0,6.298,6.3045,6.298,6.3045,144700.0
2014-06-23 12:00:00,9.66,9.68,9.65,9.68,210800.0,6.3045,6.3176,6.298,6.3176,210800.0
2014-06-23 12:10:00,9.68,9.68,9.66,9.68,214600.0,6.3176,6.3176,6.3045,6.3176,214600.0
2014-06-23 12:20:00,9.68,9.68,9.66,9.66,93200.0,6.3176,6.3176,6.3045,6.3045,93200.0
2014-06-23 12:30:00,9.67,9.67,9.66,9.66,26300.0,6.3111,6.3111,6.3045,6.3045,26300.0
2014-06-23 12:40:00,9.67,9.67,9.66,9.66,34100.0,6.3111,6.3111,6.3045,6.3045,34100.0
2014-06-23 12:50:00,9.66,9.67,9.66,9.66,18800.0,6.3045,6.3111,6.3045,6.3045,18800.0
2014-06-23 13:00:00,9.67,9.67,9.65,9.65,95900.0,6.3111,6.3111,6.298,6.298,95900.0
2014-06-23 13:10:00,9.65,9.66,9.63,9.63,215600.0,6.298,6.3045,6.2849,6.2849,215600.0
2014-06-23 13:20:00,9.63,9.64,9.62,9.62,414100.0,6.2849,6.2915,6.2784,6.2784,414100.0
2014-06-23 13:30:00,9.62,9.63,9.61,9.62,152900.0,6.2784,6.2849,6.2719,6.2784,152900.0
2014-06-23 13:40:00,9.62,9.62,9.61,9.62,15400.0,6.2784,6.2784,6.2719,6.2784,15400.0
2014-06-23 13:50:00,9.62,9.63,9.62,9.63,51600.0,6.2784,6.2849,6.2784,6.2849,51600.0
2014-06-23 14:00:00,9.63,9.63,9.61,9.62,120000.0,6.2849,6.2849,6.2719,6.2784,120000.0
2014-06-23 14:10:00,9.62,9.63,9.61,9.63,43100.0,6.2784,6.2849,6.2719,6.2849,43100.0
2014-06-23 14:20:00,9.63,9.63,9.62,9.62,19100.0,6.2849,6.2849,6.2784,6.2784,19100.0
2014-06-23 14:30:00,9.63,9.63,9.62,9.63,16700.0,6.2849,6.2849,6.2784,6.2849,16700.0
2014-06-23 14:40:00,9.63,9.63,9.61,9.61,100600.0,6.2849,6.2849,6.2719,6.2719,100600.0
2014-06-23 14:50:00,9.61,9.62,9.61,9.61,47500.0,6.2719,6.2784,6.2719,6.2719,47500.0
2014-06-23 15:00:00,9.62,9.62,9.61,9.61,23100.0,6.2784,6.2784,6.2719,6.2719,23100.0
2014-06-23 15:10:00,9.61,9.64,9.61,9.64,343500.0,6.2719,6.2915,6.2719,6.2915,343500.0
2014-06-23 15:20:00,9.64,9.64,9.63,9.63,196500.0,6.2915,6.2915,6.2849,6.2849,196500.0
2014-06-23 15:30:00,9.64,9.64,9.63,9.63,132600.0,6.2915,6.2915,6.2849,6.2849,132600.0
2014-06-23 15:40:00,9.64,9.64,9.63,9.64,134800.0,6.2915,6.2915,6.2849,6.2915,134800.0
2014-06-23 15:50:00,9.64,9.66,9.63,9.66,696500.0,6.2915,6.3045,6.2849,6.3045,696500.0
2014-06-24 09:30:00,9.6,9.66,9.6,9.63,401500.0,6.2654,6.3045,6.2654,6.2849,401500.0
2014-06-24 09:40:00,9.63,9.64,9.6,9.6,98000.0,6.2849,6.2915,6.2654,6.2654,98000.0
2014-06-24 09:50:00,9.61,9.62,9.59,9.59,292200.0,6.2719,6.2784,6.2588,6.2588,292200.0
2014-06-24 10:00:00,9.6,9.66,9.6,9.66,102700.0,6.2654,6.3045,6.2654,6.3045,102700.0
2014-06-24 10:10:00,9.66,9.66,9.64,9.64,175600.0,6.3045,6.3045,6.2915,6.2915,175600.0
2014-06-24 10:20:00,9.64,9.68,9.64,9.68,205200.0,6.2915,6.3176,6.2915,6.3176,205200.0
2014-06-24 10:30:00,9.68,9.68,9.66,9.67,190000.0,6.3176,6.3176,6.3045,6.3111,190000.0
2014-06-24 10:40:00,9.68,9.69,9.67,9.68,82300.0,6.3176,6.3241,6.3111,6.3176,82300.0
2014-06-24 10:50:00,9.68,9.69,9.67,9.69,87900.0,6.3176,6.3241,6.3111,6.3241,87900.0
2014-06-24 11:00:00,9.69,9.7,9.69,9.7,98100.0,6.3241,6.3306,6.3241,6.3306,98100.0
2014-06-24 11:10:00,9.7,9.7,9.69,9.7,44000.0,6.3306,6.3306,6.3241,6.3306,44000.0
2014-06-24 11:20:00,9.7,9.71,9.69,9.7,102000.0,6.3306,6.3372,6.3241,6.3306,102000.0
2014-06-24 11:30:00,9.7,9.72,9.69,9.69,131800.0,6.3306,6.3437,6.3241,6.3241,131800.0
2014-06-24 11:40:00,9.69,9.71,9.69,9.71,77800.0,6.3241,6.3372,6.3241,6.3372,77800.0
2014-06-24 11:50:00,9.71,9.72,9.7,9.72,63100.0,6.3372,6.3437,6.3306,6.3437,63100.0
2014-06-24 12:00:00,9.71,9.72,9.69,9.69,105500.0,6.3372,6.3437,6.3241,6.3241,105500.0
2014-06-24 12:10:00,9.69,9.7,9.68,9.68,50400.0,6.3241,6.3306,6.3176,6.3176,50400.0
2014-06-24 12:20:00,9.69,9.69,9.67,9.68,110000.0,6.3241,6.3241,6.3111,6.3176,110000.0
2014-06-24 12:30:00,9.68,9.68,9.67,9.68,76700.0,6.3176,6.3176,6.3111,6.3176,76700.0
2014-06-24 12:40:00,9.67,9.68,9.67,9.68,28600.0,6.3111,6.3176,6.3111,6.3176,28600.0
2014-06-24 12:50:00,9.68,9.68,9.66,9.66,52500.0,6.3176,6.3176,6.3045,6.3045,52500.0
2014-06-24 13:00:00,9.66,9.67,9.62,9.64,175300.0,6.3045,6.3111,6.2784,6.2915,175300.0
2014-06-24 13:10:00,9.63,9.64,9.61,9.61,53600.0,6.2849,6.2915,6.2719,6.2719,53600.0
2014-06-24 13:20:00,9.61,9.64,9.61,9.64,126000.0,6.2719,6.2915,6.2719,6.2915,126000.0
2014-06-24 13:30:00,9.63,9.65,9.62,9.64,151800.0,6.2849,6.298,6.2784,6.2915,151800.0
2014-06-24 13:40:00,9.64,9.64,9.62,9.63,54900.0,6.2915,6.2915,6.2784,6.2849,54900.0
2014-06-24 13:50:00,9.63,9.63,9.61,9.61,89900.0,6.2849,6.2849,6.2719,6.2719,89900.0
2014-06-24 14:00:00,9.61,9.63,9.6,9.62,110900.0,6.2719,6.2849,6.2654,6.2784,110900.0
2014-06-24 14:10:00,9.61,9.62,9.61,9.62,51500.0,6.2719,6.2784,6.2719,6.2784,51500.0
2014-06-24 14:20:00,9.61,9.62,9.6,9.6,120700.0,6.2719,6.2784,6.2654,6.2654,120700.0
2014-06-24 14:30:00,9.61,9.61,9.59,9.6,67000.0,6.2719,6.2719,6.2588,6.2654,67000.0
2014-06-24 14:40:00,9.6,9.6,9.59,9.6,55700.0,6.2654,6.2654,6.2588,6.2654,55700.0
2014-06-24 14:50:00,9.6,9.6,9.59,9.59,95100.0,6.2654,6.2654,6.2588,6.2588,95100.0
2014-06-24 15:00:00,9.59,9.59,9.57,9.57,292300.0,6.2588,6.2588,6.2458,6.2458,292300.0
2014-06-24 15:10:00,9.57,9.58,9.55,9.55,133200.0,6.2458,6.2523,6.2327,6.2327,133200.0
2014-06-24 15:20:00,9.55,9.56,9.53,9.55,212500.0,6.2327,6.2393,6.2197,6.2327,212500.0
2014-06-24 15:30:00,9.55,9.56,9.54,9.54,141400.0,6.2327,6.2393,6.2262,6.2262,141400.0
2014-06-24 15:40:00,9.54,9.56,9.54,9.55,169300.0,6.2262,6.2393,6.2262,6.2327,169300.0
2014-06-24 15:50:00,9.55,9.56,9.55,9.55,463800.0,6.2327,6.2393,6.2327,6.2327,463800.0
2014-06-25 09:30:00,9.5,9.54,9.4,9.44,388700.0,6.2001,6.2262,6.1348,6.1609,388700.0
2014-06-25 09:40:00,9.44,9.52,9.44,9.51,313300.0,6.1609,6.2132,6.1609,6.2066,313300.0
2014-06-25 09:50:00,9.51,9.54,9.5,9.53,366000.0,6.2066,6.2262,6.2001,6.2197,366000.0
2014-06-25 10:00:00,9.53,9.57,9.51,9.52,411300.0,6.2197,6.2458,6.2066,6.2132,411300.0
2014-06-25 10:10:00,9.51,9.55,9.51,9.52,389500.0,6.2066,6.2327,6.2066,6.2132,389500.0
2014-06-25 10:20:00,9.52,9.53,9.5,9.53,111600.0,6.2132,6.2197,6.2001,6.2197,111600.0
2014-06-25 10:30:00,9.52,9.54,9.51,9.52,155000.0,6.2132,6.2262,6.2066,6.2132,155000.0
2014-06-25 10:40:00,9.52,9.54,9.51,9.53,201900.0,6.2132,6.2262,6.2066,6.2197,201900.0
2014-06-25 10:50:00,9.53,9.57,9.53,9.57,184200.0,6.2197,6.2458,6.2197,6.2458,184200.0
2014-06-25 11:00:00,9.57,9.57,9.54,9.54,111200.0,6.2458,6.2458,6.2262,6.2262,111200.0
2014-06-25 11:10:00,9.54,9.54,9.51,9.52,464400.0,6.2262,6.2262,6.2066,6.2132,464400.0
2014-06-25 11:20:00,9.51,9.54,9.51,9.51,102100.0,6.2066,6.2262,6.2066,6.2066,102100.0
2014-06-25 11:30:00,9.51,9.52,9.48,9.49,58400.0,6.2066,6.2132,6.1871,6.1936,58400.0
2014-06-25 11:40:00,9.49,9.51,9.49,9.5,58200.0,6.1936,6.2066,6.1936,6.2001,58200.0
2014-06-25 11:50:00,9.49,9.52,9.49,9.52,95900.0,6.1936,6.2132,6.1936,6.2132,95900.0
2014-06-25 12:00:00,9.52,9.53,9.51,9.52,70900.0,6.2132,6.2197,6.2066,6.2132,70900.0
2014-06-25 12:10:00,9.52,9.53,9.51,9.51,109600.0,6.2132,6.2197,6.2066,6.2066,109600.0
2014-06-25 12:20:00,9.52,9.53,9.51,9.53,64600.0,6.2132,6.2197,6.2066,6.2197,64600.0
2014-06-25 12:30:00,9.53,9.54,9.52,9.53,131400.0,6.2197,6.2262,6.2132,6.2197,131400.0
2014-06-25 12:40:00,9.53,9.54,9.53,9.54,68700.0,6.2197,6.2262,6.2197,6.2262,68700.0
2014-06-25 12:50:00,9.54,9.54,9.53,9.54,22700.0,6.2262,6.2262,6.2197,6.2262,22700.0
2014-06-25 13:00:00,9.56,9.57,9.55,9.57,34900.0,6.2393,6.2458,6.2327,6.2458,34900.0
2014-06-25 13:10:00,9.56,9.57,9.55,9.55,87400.0,6.2393,6.2458,6.2327,6.2327,87400.0
2014-06-25 13:20:00,9.56,9.57,9.55,9.57,41800.0,6.2393,6.2458,6.2327,6.2458,41800.0
2014-06-25 13:30:00,9.57,9.57,9.56,9.57,27900.0,6.2458,6.2458,6.2393,6.2458,27900.0
2014-06-25 13:40:00,9.57,9.57,9.55,9.57,92400.0,6.2458,6.2458,6.2327,6.2458,92400.0
2014-06-25 13:50:00,9.57,9.58,9.56,9.57,123700.0,6.2458,6.2523,6.2393,6.2458,123700.0
2014-06-25 14:00:00,9.57,9.58,9.56,9.57,73700.0,6.2458,6.2523,6.2393,6.2458,73700.0
2014-06-25 14:10:00,9.57,9.58,9.56,9.58,99700.0,6.2458,6.2523,6.2393,6.2523,99700.0
2014-06-25 14:20:00,9.58,9.6,9.58,9.6,106600.0,6.2523,6.2654,6.2523,6.2654,106600.0
2014-06-25 14:30:00,9.6,9.61,9.59,9.6,126000.0,6.2654,6.2719,6.2588,6.2654,126000.0
2014-06-25 14:40:00,9.59,9.59,9.56,9.56,166900.0,6.2588,6.2588,6.2393,6.2393,166900.0
2014-06-25 14:50:00,9.57,9.57,9.56,9.57,65000.0,6.2458,6.2458,6.2393,6.2458,65000.0
2014-06-25 15:00:00,9.57,9.57,9.56,9.57,89200.0,6.2458,6.2458,6.2393,6.2458,89200.0
2014-06-25 15:10:00,9.56,9.57,9.56,9.56,71200.0,6.2393,6.2458,6.2393,6.2393,71200.0
2014-06-25 15:20:00,9.57,9.57,9.56,9.56,99500.0,6.2458,6.2458,6.2393,6.2393,99500.0
2014-06-25 15:30:00,9.57,9.58,9.56,9.57,183700.0,6.2458,6.2523,6.2393,6.2458,183700.0
2014-06-25 15:40:00,9.58,9.59,9.57,9.57,295600.0,6.2523,6.2588,6.2458,6.2458,295600.0
2014-06-25 15:50:00,9.57,9.58,9.57,9.57,399500.0,6.2458,6.2523,6.2458,6.2458,399500.0
2014-06-26 09:30:00,9.55,9.55,9.51,9.53,565700.0,6.2327,6.2327,6.2066,6.2197,565700.0
2014-06-26 09:40:00,9.53,9.53,9.42,9.45,411900.0,6.2197,6.2197,6.1479,6.1675,411900.0
2014-06-26 09:50:00,9.45,9.49,9.44,9.49,515400.0,6.1675,6.1936,6.1609,6.1936,515400.0
2014-06-26 10:00:00,9.49,9.51,9.47,9.51,383000.0,6.1936,6.2066,6.1805,6.2066,383000.0
2014-06-26 10:10:00,9.51,9.52,9.49,9.51,184600.0,6.2066,6.2132,6.1936,6.2066,184600.0
2014-06-26 10:20:00,9.52,9.54,9.5,9.53,268500.0,6.2132,6.2262,6.2001,6.2197,268500.0
2014-06-26 10:30:00,9.53,9.54,9.51,9.53,296300.0,6.2197,6.2262,6.2066,6.2197,296300.0
2014-06-26 10:40:00,9.53,9.54,9.5,9.52,319000.0,6.2197,6.2262,6.2001,6.2132,319000.0
2014-06-26 10:50:00,9.53,9.54,9.51,9.53,119200.0,6.2197,6.2262,6.2066,6.2197,119200.0
2014-06-26 11:00:00,9.53,9.56,9.53,9.54,155300.0,6.2197,6.2393,6.2197,6.2262,155300.0
2014-06-26 11:10:00,9.54,9.54,9.52,9.54,102200.0,6.2262,6.2262,6.2132,6.2262,102200.0
2014-06-26 11:20:00,9.54,9.55,9.53,9.54,138800.0,6.2262,6.2327,6.2197,6.2262,138800.0
2014-06-26 11:30:00,9.55,9.55,9.53,9.55,86900.0,6.2327,6.2327,6.2197,6.2327,86900.0
2014-06-26 11:40:00,9.55,9.55,9.54,9.54,14300.0,6.2327,6.2327,6.2262,6.2262,14300.0
2014-06-26 11:50:00,9.55,9.55,9.54,9.54,40400.0,6.2327,6.2327,6.2262,6.2262,40400.0
2014-06-26 12:00:00,9.55,9.56,9.54,9.56,43100.0,6.2327,6.2393,6.2262,6.2393,43100.0
2014-06-26 12:10:00,9.56,9.56,9.54,9.55,79000.0,6.2393,6.2393,6.2262,6.2327,79000.0
2014-06-26 12:20:00,9.55,9.57,9.55,9.57,77900.0,6.2327,6.2458,6.2327,6.2458,77900.0
2014-06-26 12:30:00,9.57,9.57,9.55,9.55,83400.0,6.2458,6.2458,6.2327,6.2327,83400.0
2014-06-26 12:40:00,9.55,9.57,9.55,9.56,67200.0,6.2327,6.2458,6.2327,6.2393,67200.0
2014-06-26 12:50:00,9.57,9.57,9.56,9.56,38100.0,6.2458,6.2458,6.2393,6.2393,38100.0
2014-06-26 13:00:00,9.56,9.58,9.56,9.58,62500.0,6.2393,6.2523,6.2393,6.2523,62500.0
2014-06-26 13:10:00,9.58,9.58,9.57,9.58,7700.0,6.2523,6.2523,6.2458,6.2523,7700.0
2014-06-26 13:20:00,9.58,9.61,9.58,9.61,77300.0,6.2523,6.2719,6.2523,6.2719,77300.0
2014-06-26 13:30:00,9.6,9.61,9.59,9.6,85100.0,6.2654,6.2719,6.2588,6.2654,85100.0
2014-06-26 13:40:00,9.6,9.61,9.59,9.6,66100.0,6.2654,6.2719,6.2588,6.2654,66100.0
2014-06-26 13:50:00,9.6,9.6,9.58,9.59,51600.0,6.2654,6.2654,6.2523,6.2588,51600.0
2014-06-26 14:00:00,9.59,9.59,9.58,9.58,45500.0,6.2588,6.2588,6.2523,6.2523,45500.0
2014-06-26 14:10:00,9.58,9.59,9.57,9.57,64900.0,6.2523,6.2588,6.2458,6.2458,64900.0
2014-06-26 14:20:00,9.58,9.58,9.57,9.58,38500.0,6.2523,6.2523,6.2458,6.2523,38500.0
2014-06-26 14:30:00,9.58,9.58,9.57,9.58,30700.0,6.2523,6.2523,6.2458,6.2523,30700.0
2014-06-26 14:40:00,9.58,9.59,9.58,9.58,65200.0,6.2523,6.2588,6.2523,6.2523,65200.0
2014-06-26 14:50:00,9.58,9.59,9.58,9.58,16400.0,6.2523,6.2588,6.2523,6.2523,16400.0
2014-06-26 15:00:00,9.58,9.6,9.58,9.6,125200.0,6.2523,6.2654,6.2523,6.2654,125200.0
2014-06-26 15:10:00,9.6,9.6,9.59,9.59,44200.0,6.2654,6.2654,6.2588,6.2588,44200.0
2014-06-26 15:20:00,9.59,9.6,9.59,9.59,28000.0,6.2588,6.2654,6.2588,6.2588,28000.0
2014-06-26 15:30:00,9.6,9.6,9.59,9.59,58900.0,6.2654,6.2654,6.2588,6.2588,58900.0
2014-06-26 15:40:00,9.59,9.6,9.57,9.58,109700.0,6.2588,6.2654,6.2458,6.2523,109700.0
2014-06-26 15:50:00,9.58,9.58,9.57,9.58,281700.0,6.2523,6.2523,6.2458,6.2523,281700.0
2014-06-27 09:30:00,9.53,9.58,9.53,9.58,114200.0,6.2197,6.2523,6.2197,6.2523,114200.0
2014-06-27 09:40:00,9.58,9.58,9.56,9.58,130400.0,6.2523,6.2523,6.2393,6.2523,130400.0
2014-06-27 09:50:00,9.58,9.58,9.54,9.56,100000.0,6.2523,6.2523,6.2262,6.2393,100000.0
2014-06-27 10:00:00,9.56,9.58,9.54,9.56,132000.0,6.2393,6.2523,6.2262,6.2393,132000.0
2014-06-27 10:10:00,9.55,9.58,9.54,9.54,303500.0,6.2327,6.2523,6.2262,6.2262,303500.0
2014-06-27 10:20:00,9.54,9.55,9.53,9.53,264600.0,6.2262,6.2327,6.2197,6.2197,264600.0
2014-06-27 10:30:00,9.54,9.54,9.53,9.54,83600.0,6.2262,6.2262,6.2197,6.2262,83600.0
2014-06-27 10:40:00,9.55,9.58,9.54,9.56,223300.0,6.2327,6.2523,6.2262,6.2393,223300.0
2014-06-27 10:50:00,9.56,9.58,9.56,9.58,80500.0,6.2393,6.2523,6.2393,6.2523,80500.0
2014-06-27 11:00:00,9.58,9.6,9.58,9.59,110900.0,6.2523,6.2654,6.2523,6.2588,110900.0
2014-06-27 11:10:00,9.58,9.58,9.56,9.57,60900.0,6.2523,6.2523,6.2393,6.2458,60900.0
2014-06-27 11:20:00,9.56,9.59,9.56,9.59,100100.0,6.2393,6.2588,6.2393,6.2588,100100.0
2014-06-27 11:30:00,9.59,9.6,9.57,9.57,131900.0,6.2588,6.2654,6.2458,6.2458,131900.0
2014-06-27 11:40:00,9.58,9.58,9.57,9.58,27000.0,6.2523,6.2523,6.2458,6.2523,27000.0
2014-06-27 11:50:00,9.58,9.59,9.57,9.59,48100.0,6.2523,6.2588,6.2458,6.2588,48100.0
2014-06-27 12:00:00,9.58,9.59,9.57,9.57,51900.0,6.2523,6.2588,6.2458,6.2458,51900.0
2014-06-27 12:10:00,9.57,9.58,9.56,9.56,38700.0,6.2458,6.2523,6.2393,6.2393,38700.0
2014-06-27 12:20:00,9.56,9.57,9.56,9.56,15100.0,6.2393,6.2458,6.2393,6.2393,15100.0
2014-06-27 12:30:00,9.56,9.57,9.55,9.55,46200.0,6.2393,6.2458,6.2327,6.2327,46200.0
2014-06-27 12:40:00,9.55,9.55,9.54,9.54,81100.0,6.2327,6.2327,6.2262,6.2262,81100.0
2014-06-27 12:50:00,9.54,9.55,9.54,9.54,8900.0,6.2262,6.2327,6.2262,6.2262,8900.0
2014-06-27 13:00:00,9.55,9.55,9.54,9.54,26500.0,6.2327,6.2327,6.2262,6.2262,26500.0
2014-06-27 13:10:00,9.54,9.55,9.51,9.51,111300.0,6.2262,6.2327,6.2066,6.2066,111300.0
2014-06-27 13:20:00,9.51,9.53,9.5,9.53,128400.0,6.2066,6.2197,6.2001,6.2197,128400.0
2014-06-27 13:30:00,9.53,9.53,9.52,9.53,25600.0,6.2197,6.2197,6.2132,6.2197,25600.0
2014-06-27 13:40:00,9.53,9.54,9.52,9.53,84700.0,6.2197,6.2262,6.2132,6.2197,84700.0
2014-06-27 13:50:00,9.52,9.54,9.52,9.54,117200.0,6.2132,6.2262,6.2132,6.2262,117200.0
2014-06-27 14:00:00,9.54,9.55,9.54,9.54,72300.0,6.2262,6.2327,6.2262,6.2262,72300.0
2014-06-27 14:10:00,9.55,9.55,9.54,9.54,17000.0,6.2327,6.2327,6.2262,6.2262,17000.0
2014-06-27 14:20:00,9.54,9.55,9.54,9.54,11600.0,6.2262,6.2327,6.2262,6.2262,11600.0
2014-06-27 14:30:00,9.54,9.55,9.54,9.55,56400.0,6.2262,6.2327,6.2262,6.2327,56400.0
2014-06-27 14:40:00,9.55,9.55,9.52,9.53,127200.0,6.2327,6.2327,6.2132,6.2197,127200.0
2014-06-27 14:50:00,9.53,9.53,9.51,9.51,30900.0,6.2197,6.2197,6.2066,6.2066,30900.0
2014-06-27 15:00:00,9.52,9.53,9.52,9.52,84200.0,6.2132,6.2197,6.2132,6.2132,84200.0
2014-06-27 15:10:00,9.52,9.53,9.52,9.53,61200.0,6.2132,6.2197,6.2132,6.2197,61200.0
2014-06-27 15:20:00,9.53,9.54,9.52,9.54,118000.0,6.2197,6.2262,6.2132,6.2262,118000.0
2014-06-27 15:30:00,9.54,9.55,9.53,9.55,91100.0,6.2262,6.2327,6.2197,6.2327,91100.0
2014-06-27 15:40:00,9.55,9.56,9.54,9.55,75100.0,6.2327,6.2393,6.2262,6.2327,75100.0
2014-06-27 15:50:00,9.55,9.57,9.54,9.57,437000.0,6.2327,6.2458,6.2262,6.2458,437000.0
2014-06-30 09:30:00,9.57,9.59,9.54,9.56,234400.0,6.2458,6.2588,6.2262,6.2393,234400.0
2014-06-30 09:40:00,9.56,9.57,9.54,9.56,186400.0,6.2393,6.2458,6.2262,6.2393,186400.0
2014-06-30 09:50:00,9.56,9.58,9.54,9.58,107400.0,6.2393,6.2523,6.2262,6.2523,107400.0
2014-06-30 10:00:00,9.57,9.6,9.57,9.58,197800.0,6.2458,6.2654,6.2458,6.2523,197800.0
2014-06-30 10:10:00,9.58,9.6,9.57,9.59,119100.0,6.2523,6.2654,6.2458,6.2588,119100.0
2014-06-30 10:20:00,9.59,9.59,9.55,9.56,134800.0,6.2588,6.2588,6.2327,6.2393,134800.0
2014-06-30 10:30:00,9.55,9.57,9.54,9.54,112600.0,6.2327,6.2458,6.2262,6.2262,112600.0
2014-06-30 10:40:00,9.54,9.56,9.53,9.54,86200.0,6.2262,6.2393,6.2197,6.2262,86200.0
2014-06-30 10:50:00,9.54,9.54,9.52,9.54,118100.0,6.2262,6.2262,6.2132,6.2262,118100.0
2014-06-30 11:00:00,9.54,9.55,9.53,9.54,208800.0,6.2262,6.2327,6.2197,6.2262,208800.0
2014-06-30 11:10:00,9.54,9.54,9.53,9.54,12300.0,6.2262,6.2262,6.2197,6.2262,12300.0
2014-06-30 11:20:00,9.54,9.54,9.53,9.53,65300.0,6.2262,6.2262,6.2197,6.2197,65300.0
2014-06-30 11:30:00,9.54,9.54,9.53,9.53,40100.0,6.2262,6.2262,6.2197,6.2197,40100.0
2014-06-30 11:40:00,9.53,9.54,9.51,9.51,64700.0,6.2197,6.2262,6.2066,6.2066,64700.0
2014-06-30 11:50:00,9.51,9.52,9.51,9.51,12400.0,6.2066,6.2132,6.2066,6.2066,12400.0
2014-06-30 12:00:00,9.52,9.53,9.51,9.52,60100.0,6.2132,6.2197,6.2066,6.2132,60100.0
2014-06-30 12:10:00,9.52,9.54,9.52,9.54,93400.0,6.2132,6.2262,6.2132,6.2262,93400.0
2014-06-30 12:20:00,9.53,9.54,9.53,9.53,7400.0,6.2197,6.2262,6.2197,6.2197,7400.0
2014-06-30 12:30:00,9.53,9.55,9.53,9.54,83300.0,6.2197,6.2327,6.2197,6.2262,83300.0
2014-06-30 12:40:00,9.55,9.56,9.54,9.55,27300.0,6.2327,6.2393,6.2262,6.2327,27300.0
2014-06-30 12:50:00,9.55,9.56,9.55,9.55,15300.0,6.2327,6.2393,6.2327,6.2327,15300.0
2014-06-30 13:00:00,9.55,9.56,9.55,9.55,27900.0,6.2327,6.2393,6.2327,6.2327,27900.0
2014-06-30 13:10:00,9.55,9.56,9.55,9.55,20600.0,6.2327,6.2393,6.2327,6.2327,20600.0
2014-06-30 13:20:00,9.55,9.56,9.55,9.55,12300.0,6.2327,6.2393,6.2327,6.2327,12300.0
2014-06-30 13:30:00,9.55,9.55,9.53,9.53,117200.0,6.2327,6.2327,6.2197,6.2197,117200.0
2014-06-30 13:40:00,9.53,9.55,9.53,9.54,95600.0,6.2197,6.2327,6.2197,6.2262,95600.0
2014-06-30 13:50:00,9.54,9.57,9.54,9.55,147200.0,6.2262,6.2458,6.2262,6.2327,147200.0
2014-06-30 14:00:00,9.56,9.58,9.55,9.58,56000.0,6.2393,6.2523,6.2327,6.2523,56000.0
2014-06-30 14:10:00,9.58,9.58,9.57,9.58,25400.0,6.2523,6.2523,6.2458,6.2523,25400.0
2014-06-30 14:20:00,9.58,9.58,9.57,9.58,60300.0,6.2523,6.2523,6.2458,6.2523,60300.0
2014-06-30 14:30:00,9.58,9.58,9.57,9.58,16700.0,6.2523,6.2523,6.2458,6.2523,16700.0
2014-06-30 14:40:00,9.58,9.59,9.57,9.58,176400.0,6.2523,6.2588,6.2458,6.2523,176400.0
2014-06-30 14:50:00,9.58,9.58,9.56,9.57,75100.0,6.2523,6.2523,6.2393,6.2458,75100.0
2014-06-30 15:00:00,9.56,9.57,9.56,9.57,69900.0,6.2393,6.2458,6.2393,6.2458,69900.0
2014-06-30 15:10:00,9.57,9.57,9.56,9.57,21400.0,6.2458,6.2458,6.2393,6.2458,21400.0
2014-06-30 15:20:00,9.57,9.57,9.56,9.57,41800.0,6.2458,6.2458,6.2393,6.2458,41800.0
2014-06-30 15:30:00,9.57,9.57,9.56,9.56,27700.0,6.2458,6.2458,6.2393,6.2393,27700.0
2014-06-30 15:40:00,9.56,9.57,9.54,9.54,176800.0,6.2393,6.2458,6.2262,6.2262,176800.0
2014-06-30 15:50:00,9.54,9.55,9.53,9.55,418600.0,6.2262,6.2327,6.2197,6.2327,418600.0
2014-07-01 09:30:00,9.56,9.68,9.55,9.64,596700.0,6.2393,6.3176,6.2327,6.2915,596700.0
2014-07-01 09:40:00,9.64,9.65,9.59,9.64,434200.0,6.2915,6.298,6.2588,6.2915,434200.0
2014-07-01 09:50:00,9.65,9.66,9.62,9.63,459300.0,6.298,6.3045,6.2784,6.2849,459300.0
2014-07-01 10:00:00,9.63,9.67,9.61,9.67,708000.0,6.2849,6.3111,6.2719,6.3111,708000.0
2014-07-01 10:10:00,9.67,9.68,9.66,9.67,143200.0,6.3111,6.3176,6.3045,6.3111,143200.0
2014-07-01 10:20:00,9.67,9.67,9.65,9.66,160800.0,6.3111,6.3111,6.298,6.3045,160800.0
2014-07-01 10:30:00,9.65,9.67,9.65,9.67,74400.0,6.298,6.3111,6.298,6.3111,74400.0
2014-07-01 10:40:00,9.67,9.68,9.66,9.68,74700.0,6.3111,6.3176,6.3045,6.3176,74700.0
2014-07-01 10:50:00,9.68,9.69,9.67,9.67,94300.0,6.3176,6.3241,6.3111,6.3111,94300.0
2014-07-01 11:00:00,9.68,9.69,9.67,9.69,41400.0,6.3176,6.3241,6.3111,6.3241,41400.0
2014-07-01 11:10:00,9.69,9.69,9.68,9.69,39000.0,6.3241,6.3241,6.3176,6.3241,39000.0
2014-07-01 11:20:00,9.69,9.71,9.68,9.71,165400.0,6.3241,6.3372,6.3176,6.3372,165400.0
2014-07-01 11:30:00,9.71,9.72,9.7,9.71,47000.0,6.3372,6.3437,6.3306,6.3372,47000.0
2014-07-01 11:40:00,9.72,9.72,9.7,9.71,115300.0,6.3437,6.3437,6.3306,6.3372,115300.0
2014-07-01 11:50:00,9.71,9.71,9.69,9.7,128300.0,6.3372,6.3372,6.3241,6.3306,128300.0
2014-07-01 12:00:00,9.7,9.71,9.68,9.69,165400.0,6.3306,6.3372,6.3176,6.3241,165400.0
2014-07-01 12:10:00,9.69,9.7,9.68,9.7,76600.0,6.3241,6.3306,6.3176,6.3306,76600.0
2014-07-01 12:20:00,9.7,9.7,9.69,9.7,53300.0,6.3306,6.3306,6.3241,6.3306,53300.0
2014-07-01 12:30:00,9.7,9.7,9.69,9.7,65800.0,6.3306,6.3306,6.3241,6.3306,65800.0
2014-07-01 12:40:00,9.7,9.7,9.69,9.7,32400.0,6.3306,6.3306,6.3241,6.3306,32400.0
2014-07-01 12:50:00,9.7,9.71,9.69,9.71,118200.0,6.3306,6.3372,6.3241,6.3372,118200.0
2014-07-01 13:00:00,9.71,9.72,9.7,9.72,88000.0,6.3372,6.3437,6.3306,6.3437,88000.0
2014-07-01 13:10:00,9.72,9.72,9.71,9.72,54900.0,6.3437,6.3437,6.3372,6.3437,54900.0
2014-07-01 13:20:00,9.71,9.73,9.71,9.73,61800.0,6.3372,6.3502,6.3372,6.3502,61800.0
2014-07-01 13:30:00,9.73,9.73,9.72,9.73,72700.0,6.3502,6.3502,6.3437,6.3502,72700.0
2014-07-01 13:40:00,9.73,9.73,9.72,9.72,149000.0,6.3502,6.3502,6.3437,6.3437,149000.0
2014-07-01 13:50:00,9.73,9.73,9.71,9.71,141900.0,6.3502,6.3502,6.3372,6.3372,141900.0
2014-07-01 14:00:00,9.71,9.72,9.7,9.71,155200.0,6.3372,6.3437,6.3306,6.3372,155200.0
2014-07-01 14:10:00,9.71,9.71,9.69,9.7,64700.0,6.3372,6.3372,6.3241,6.3306,64700.0
2014-07-01 14:20:00,9.7,9.7,9.68,9.69,58600.0,6.3306,6.3306,6.3176,6.3241,58600.0
2014-07-01 14:30:00,9.69,9.7,9.68,9.69,255000.0,6.3241,6.3306,6.3176,6.3241,255000.0
2014-07-01 14:40:00,9.69,9.69,9.65,9.66,110300.0,6.3241,6.3241,6.298,6.3045,110300.0
2014-07-01 14:50:00,9.66,9.67,9.65,9.67,85800.0,6.3045,6.3111,6.298,6.3111,85800.0
2014-07-01 15:00:00,9.67,9.67,9.66,9.67,40300.0,6.3111,6.3111,6.3045,6.3111,40300.0
2014-07-01 15:10:00,9.67,9.68,9.65,9.68,280600.0,6.3111,6.3176,6.298,6.3176,280600.0
2014-07-01 15:20:00,9.68,9.68,9.66,9.67,116900.0,6.3176,6.3176,6.3045,6.3111,116900.0
2014-07-01 15:30:00,9.67,9.67,9.66,9.67,39800.0,6.3111,6.3111,6.3045,6.3111,39800.0
2014-07-01 15:40:00,9.67,9.67,9.66,9.67,89100.0,6.3111,6.3111,6.3045,6.3111,89100.0
2014-07-01 15:50:00,9.66,9.67,9.63,9.64,642100.0,6.3045,6.3111,6.2849,6.2915,642100.0
2014-07-02 09:30:00,9.64,9.72,9.59,9.69,549800.0,6.2915,6.3437,6.2588,6.3241,549800.0
2014-07-02 09:40:00,9.7,9.7,9.65,9.66,467600.0,6.3306,6.3306,6.298,6.3045,467600.0
2014-07-02 09:50:00,9.67,9.68,9.64,9.66,205300.0,6.3111,6.3176,6.2915,6.3045,205300.0
2014-07-02 10:00:00,9.67,9.69,9.62,9.62,294100.0,6.3111,6.3241,6.2784,6.2784,294100.0
2014-07-02 10:10:00,9.63,9.64,9.61,9.62,303700.0,6.2849,6.2915,6.2719,6.2784,303700.0
2014-07-02 10:20:00,9.62,9.62,9.6,9.6,114500.0,6.2784,6.2784,6.2654,6.2654,114500.0
2014-07-02 10:30:00,9.6,9.61,9.59,9.59,52800.0,6.2654,6.2719,6.2588,6.2588,52800.0
2014-07-02 10:40:00,9.59,9.63,9.59,9.62,154400.0,6.2588,6.2849,6.2588,6.2784,154400.0
2014-07-02 10:50:00,9.62,9.63,9.6,9.6,82600.0,6.2784,6.2849,6.2654,6.2654,82600.0
2014-07-02 11:00:00,9.61,9.61,9.58,9.6,124200.0,6.2719,6.2719,6.2523,6.2654,124200.0
2014-07-02 11:10:00,9.6,9.6,9.59,9.6,44400.0,6.2654,6.2654,6.2588,6.2654,44400.0
2014-07-02 11:20:00,9.59,9.62,9.59,9.6,182300.0,6.2588,6.2784,6.2588,6.2654,182300.0
2014-07-02 11:30:00,9.61,9.61,9.6,9.61,15700.0,6.2719,6.2719,6.2654,6.2719,15700.0
2014-07-02 11:40:00,9.61,9.61,9.58,9.6,181200.0,6.2719,6.2719,6.2523,6.2654,181200.0
2014-07-02 11:50:00,9.6,9.6,9.59,9.6,55200.0,6.2654,6.2654,6.2588,6.2654,55200.0
2014-07-02 12:00:00,9.6,9.6,9.59,9.6,10500.0,6.2654,6.2654,6.2588,6.2654,10500.0
2014-07-02 12:10:00,9.6,9.6,9.59,9.6,22700.0,6.2654,6.2654,6.2588,6.2654,22700.0
2014-07-02 12:20:00,9.6,9.6,9.59,9.6,28800.0,6.2654,6.2654,6.2588,6.2654,28800.0
2014-07-02 12:30:00,9.6,9.6,9.59,9.59,128000.0,6.2654,6.2654,6.2588,6.2588,128000.0
2014-07-02 12:40:00,9.6,9.6,9.59,9.6,12600.0,6.2654,6.2654,6.2588,6.2654,12600.0
2014-07-02 12:50:00,9.6,9.6,9.59,9.59,97300.0,6.2654,6.2654,6.2588,6.2588,97300.0
2014-07-02 13:00:00,9.6,9.61,9.59,9.6,100900.0,6.2654,6.2719,6.2588,6.2654,100900.0
2014-07-02 13:10:00,9.59,9.6,9.59,9.59,14400.0,6.2588,6.2654,6.2588,6.2588,14400.0
2014-07-02 13:20:00,9.59,9.6,9.58,9.6,59000.0,6.2588,6.2654,6.2523,6.2654,59000.0
2014-07-02 13:30:00,9.6,9.6,9.58,9.58,42400.0,6.2654,6.2654,6.2523,6.2523,42400.0
2014-07-02 13:40:00,9.58,9.59,9.58,9.59,27200.0,6.2523,6.2588,6.2523,6.2588,27200.0
2014-07-02 13:50:00,9.59,9.6,9.58,9.6,49000.0,6.2588,6.2654,6.2523,6.2654,49000.0
2014-07-02 14:00:00,9.6,9.6,9.59,9.6,16600.0,6.2654,6.2654,6.2588,6.2654,16600.0
2014-07-02 14:10:00,9.6,9.6,9.58,9.59,78100.0,6.2654,6.2654,6.2523,6.2588,78100.0
2014-07-02 14:20:00,9.59,9.6,9.58,9.59,146200.0,6.2588,6.2654,6.2523,6.2588,146200.0
2014-07-02 14:30:00,9.59,9.6,9.58,9.59,142300.0,6.2588,6.2654,6.2523,6.2588,142300.0
2014-07-02 14:40:00,9.59,9.59,9.58,9.59,18400.0,6.2588,6.2588,6.2523,6.2588,18400.0
2014-07-02 14:50:00,9.59,9.59,9.57,9.58,81400.0,6.2588,6.2588,6.2458,6.2523,81400.0
2014-07-02 15:00:00,9.58,9.58,9.57,9.58,30700.0,6.2523,6.2523,6.2458,6.2523,30700.0
2014-07-02 15:10:00,9.58,9.58,9.57,9.58,45500.0,6.2523,6.2523,6.2458,6.2523,45500.0
2014-07-02 15:20:00,9.57,9.58,9.57,9.58,32400.0,6.2458,6.2523,6.2458,6.2523,32400.0
2014-07-02 15:30:00,9.58,9.58,9.57,9.58,40100.0,6.2523,6.2523,6.2458,6.2523,40100.0
2014-07-02 15:40:00,9.58,9.58,9.57,9.57,71000.0,6.2523,6.2523,6.2458,6.2458,71000.0
2014-07-02 15:50:00,9.58,9.59,9.58,9.59,503200.0,6.2523,6.2588,6.2523,6.2588,503200.0
2014-07-03 09:30:00,9.65,9.72,9.62,9.7,426000.0,6.298,6.3437,6.2784,6.3306,426000.0
2014-07-03 09:40:00,9.7,9.72,9.66,9.67,357200.0,6.3306,6.3437,6.3045,6.3111,357200.0
2014-07-03 09:50:00,9.67,9.67,9.65,9.67,49700.0,6.3111,6.3111,6.298,6.3111,49700.0
2014-07-03 10:00:00,9.66,9.68,9.65,9.68,440700.0,6.3045,6.3176,6.298,6.3176,440700.0
2014-07-03 10:10:00,9.68,9.7,9.66,9.69,458400.0,6.3176,6.3306,6.3045,6.3241,458400.0
2014-07-03 10:20:00,9.7,9.7,9.68,9.69,144100.0,6.3306,6.3306,6.3176,6.3241,144100.0
2014-07-03 10:30:00,9.69,9.71,9.68,9.71,152900.0,6.3241,6.3372,6.3176,6.3372,152900.0
2014-07-03 10:40:00,9.71,9.71,9.69,9.71,149600.0,6.3372,6.3372,6.3241,6.3372,149600.0
2014-07-03 10:50:00,9.71,9.71,9.7,9.71,41400.0,6.3372,6.3372,6.3306,6.3372,41400.0
2014-07-03 11:00:00,9.71,9.71,9.7,9.7,76400.0,6.3372,6.3372,6.3306,6.3306,76400.0
2014-07-03 11:10:00,9.7,9.71,9.68,9.68,98400.0,6.3306,6.3372,6.3176,6.3176,98400.0
2014-07-03 11:20:00,9.69,9.7,9.68,9.69,73100.0,6.3241,6.3306,6.3176,6.3241,73100.0
2014-07-03 11:30:00,9.7,9.7,9.68,9.69,140900.0,6.3306,6.3306,6.3176,6.3241,140900.0
2014-07-03 11:40:00,9.69,9.71,9.68,9.71,205900.0,6.3241,6.3372,6.3176,6.3372,205900.0
2014-07-03 11:50:00,9.71,9.71,9.7,9.71,26900.0,6.3372,6.3372,6.3306,6.3372,26900.0
2014-07-03 12:00:00,9.71,9.71,9.7,9.71,50200.0,6.3372,6.3372,6.3306,6.3372,50200.0
2014-07-03 12:10:00,9.71,9.71,9.7,9.71,33400.0,6.3372,6.3372,6.3306,6.3372,33400.0
2014-07-03 12:20:00,9.7,9.71,9.7,9.71,56200.0,6.3306,6.3372,6.3306,6.3372,56200.0
2014-07-03 12:30:00,9.71,9.71,9.7,9.71,47500.0,6.3372,6.3372,6.3306,6.3372,47500.0
2014-07-03 12:40:00,9.71,9.71,9.7,9.71,46900.0,6.3372,6.3372,6.3306,6.3372,46900.0
2014-07-03 12:50:00,9.71,9.71,9.7,9.71,255000.0,6.3372,6.3372,6.3306,6.3372,255000.0
2014-07-07 09:30:00,9.68,9.7,9.64,9.69,424000.0,6.3176,6.3306,6.2915,6.3241,424000.0
2014-07-07 09:40:00,9.69,9.73,9.66,9.71,298400.0,6.3241,6.3502,6.3045,6.3372,298400.0
2014-07-07 09:50:00,9.71,9.72,9.69,9.7,167800.0,6.3372,6.3437,6.3241,6.3306,167800.0
2014-07-07 10:00:00,9.7,9.7,9.66,9.67,386600.0,6.3306,6.3306,6.3045,6.3111,386600.0
2014-07-07 10:10:00,9.68,9.7,9.68,9.7,34500.0,6.3176,6.3306,6.3176,6.3306,34500.0
2014-07-07 10:20:00,9.7,9.7,9.68,9.69,58600.0,6.3306,6.3306,6.3176,6.3241,58600.0
2014-07-07 10:30:00,9.69,9.69,9.67,9.68,54800.0,6.3241,6.3241,6.3111,6.3176,54800.0
2014-07-07 10:40:00,9.68,9.69,9.67,9.68,152900.0,6.3176,6.3241,6.3111,6.3176,152900.0
2014-07-07 10:50:00,9.68,9.68,9.66,9.67,106100.0,6.3176,6.3176,6.3045,6.3111,106100.0
2014-07-07 11:00:00,9.67,9.68,9.66,9.66,131600.0,6.3111,6.3176,6.3045,6.3045,131600.0
2014-07-07 11:10:00,9.66,9.67,9.66,9.67,55600.0,6.3045,6.3111,6.3045,6.3111,55600.0
2014-07-07 11:20:00,9.67,9.67,9.66,9.67,34400.0,6.3111,6.3111,6.3045,6.3111,34400.0
2014-07-07 11:30:00,9.67,9.67,9.66,9.67,39500.0,6.3111,6.3111,6.3045,6.3111,39500.0
2014-07-07 11:40:00,9.67,9.68,9.66,9.67,172900.0,6.3111,6.3176,6.3045,6.3111,172900.0
2014-07-07 11:50:00,9.66,9.67,9.66,9.67,35500.0,6.3045,6.3111,6.3045,6.3111,35500.0
2014-07-07 12:00:00,9.67,9.68,9.66,9.68,274100.0,6.3111,6.3176,6.3045,6.3176,274100.0
2014-07-07 12:10:00,9.68,9.68,9.67,9.68,22700.0,6.3176,6.3176,6.3111,6.3176,22700.0
2014-07-07 12:20:00,9.68,9.69,9.67,9.69,133700.0,6.3176,6.3241,6.3111,6.3241,133700.0
2014-07-07 12:30:00,9.69,9.69,9.68,9.69,10600.0,6.3241,6.3241,6.3176,6.3241,10600.0
2014-07-07 12:40:00,9.69,9.69,9.67,9.68,102200.0,6.3241,6.3241,6.3111,6.3176,102200.0
2014-07-07 12:50:00,9.67,9.68,9.66,9.67,164300.0,6.3111,6.3176,6.3045,6.3111,164300.0
2014-07-07 13:00:00,9.68,9.68,9.67,9.68,21700.0,6.3176,6.3176,6.3111,6.3176,21700.0
2014-07-07 13:10:00,9.68,9.68,9.67,9.68,45400.0,6.3176,6.3176,6.3111,6.3176,45400.0
2014-07-07 13:20:00,9.68,9.68,9.67,9.68,12100.0,6.3176,6.3176,6.3111,6.3176,12100.0
2014-07-07 13:30:00,9.68,9.68,9.67,9.68,24200.0,6.3176,6.3176,6.3111,6.3176,24200.0
2014-07-07 13:40:00,9.68,9.68,9.67,9.68,110000.0,6.3176,6.3176,6.3111,6.3176,110000.0
2014-07-07 13:50:00,9.68,9.69,9.68,9.69,130100.0,6.3176,6.3241,6.3176,6.3241,130100.0
2014-07-07 14:00:00,9.69,9.69,9.68,9.69,45100.0,6.3241,6.3241,6.3176,6.3241,45100.0
2014-07-07 14:10:00,9.69,9.69,9.68,9.69,27000.0,6.3241,6.3241,6.3176,6.3241,27000.0
2014-07-07 14:20:00,9.69,9.69,9.67,9.68,192100.0,6.3241,6.3241,6.3111,6.3176,192100.0
2014-07-07 14:30:00,9.68,9.68,9.66,9.67,76700.0,6.3176,6.3176,6.3045,6.3111,76700.0
2014-07-07 14:40:00,9.67,9.67,9.66,9.67,134200.0,6.3111,6.3111,6.3045,6.3111,134200.0
2014-07-07 14:50:00,9.67,9.68,9.66,9.68,102200.0,6.3111,6.3176,6.3045,6.3176,102200.0
2014-07-07 15:00:00,9.68,9.68,9.67,9.68,35300.0,6.3176,6.3176,6.3111,6.3176,35300.0
2014-07-07 15:10:00,9.68,9.68,9.67,9.68,131700.0,6.3176,6.3176,6.3111,6.3176,131700.0
2014-07-07 15:20:00,9.68,9.68,9.67,9.68,40900.0,6.3176,6.3176,6.3111,6.3176,40900.0
2014-07-07 15:30:00,9.68,9.68,9.67,9.68,96600.0,6.3176,6.3176,6.3111,6.3176,96600.0
2014-07-07 15:40:00,9.68,9.68,9.67,9.67,102900.0,6.3176,6.3176,6.3111,6.3111,102900.0
2014-07-07 15:50:00,9.68,9.68,9.66,9.66,373300.0,6.3176,6.3176,6.3045,6.3045,373300.0
2014-07-08 09:30:00,9.65,9.66,9.6,9.61,267400.0,6.298,6.3045,6.2654,6.2719,267400.0
2014-07-08 09:40:00,9.61,9.63,9.6,9.61,229900.0,6.2719,6.2849,6.2654,6.2719,229900.0
2014-07-08 09:50:00,9.6,9.61,9.58,9.6,331000.0,6.2654,6.2719,6.2523,6.2654,331000.0
2014-07-08 10:00:00,9.6,9.61,9.58,9.59,102700.0,6.2654,6.2719,6.2523,6.2588,102700.0
2014-07-08 10:10:00,9.59,9.59,9.58,9.58,16800.0,6.2588,6.2588,6.2523,6.2523,16800.0
2014-07-08 10:20:00,9.58,9.59,9.56,9.56,463700.0,6.2523,6.2588,6.2393,6.2393,463700.0
2014-07-08 10:30:00,9.56,9.57,9.55,9.57,266400.0,6.2393,6.2458,6.2327,6.2458,266400.0
2014-07-08 10:40:00,9.57,9.59,9.55,9.59,466400.0,6.2458,6.2588,6.2327,6.2588,466400.0
2014-07-08 10:50:00,9.58,9.59,9.56,9.57,150000.0,6.2523,6.2588,6.2393,6.2458,150000.0
2014-07-08 11:00:00,9.57,9.57,9.56,9.57,192500.0,6.2458,6.2458,6.2393,6.2458,192500.0
2014-07-08 11:10:00,9.57,9.57,9.53,9.54,465700.0,6.2458,6.2458,6.2197,6.2262,465700.0
2014-07-08 11:20:00,9.53,9.54,9.5,9.5,906400.0,6.2197,6.2262,6.2001,6.2001,906400.0
2014-07-08 11:30:00,9.51,9.55,9.49,9.54,326400.0,6.2066,6.2327,6.1936,6.2262,326400.0
2014-07-08 11:40:00,9.55,9.55,9.53,9.55,134600.0,6.2327,6.2327,6.2197,6.2327,134600.0
2014-07-08 11:50:00,9.55,9.55,9.53,9.54,83500.0,6.2327,6.2327,6.2197,6.2262,83500.0
2014-07-08 12:00:00,9.54,9.55,9.54,9.54,89200.0,6.2262,6.2327,6.2262,6.2262,89200.0
2014-07-08 12:10:00,9.55,9.55,9.53,9.54,86200.0,6.2327,6.2327,6.2197,6.2262,86200.0
2014-07-08 12:20:00,9.54,9.56,9.53,9.55,117100.0,6.2262,6.2393,6.2197,6.2327,117100.0
2014-07-08 12:30:00,9.56,9.56,9.54,9.55,88700.0,6.2393,6.2393,6.2262,6.2327,88700.0
2014-07-08 12:40:00,9.55,9.56,9.54,9.55,91300.0,6.2327,6.2393,6.2262,6.2327,91300.0
2014-07-08 12:50:00,9.54,9.57,9.54,9.57,60300.0,6.2262,6.2458,6.2262,6.2458,60300.0
2014-07-08 13:00:00,9.57,9.57,9.56,9.56,16100.0,6.2458,6.2458,6.2393,6.2393,16100.0
2014-07-08 13:10:00,9.57,9.59,9.56,9.59,50900.0,6.2458,6.2588,6.2393,6.2588,50900.0
2014-07-08 13:20:00,9.59,9.61,9.58,9.59,243600.0,6.2588,6.2719,6.2523,6.2588,243600.0
2014-07-08 13:30:00,9.6,9.61,9.59,9.61,76600.0,6.2654,6.2719,6.2588,6.2719,76600.0
2014-07-08 13:40:00,9.61,9.62,9.6,9.61,85700.0,6.2719,6.2784,6.2654,6.2719,85700.0
2014-07-08 13:50:00,9.61,9.61,9.6,9.61,15200.0,6.2719,6.2719,6.2654,6.2719,15200.0
2014-07-08 14:00:00,9.61,9.61,9.59,9.6,54700.0,6.2719,6.2719,6.2588,6.2654,54700.0
2014-07-08 14:10:00,9.6,9.6,9.58,9.58,55400.0,6.2654,6.2654,6.2523,6.2523,55400.0
2014-07-08 14:20:00,9.58,9.6,9.58,9.6,196900.0,6.2523,6.2654,6.2523,6.2654,196900.0
2014-07-08 14:30:00,9.6,9.6,9.58,9.6,325400.0,6.2654,6.2654,6.2523,6.2654,325400.0
2014-07-08 14:40:00,9.6,9.61,9.59,9.59,101300.0,6.2654,6.2719,6.2588,6.2588,101300.0
2014-07-08 14:50:00,9.59,9.6,9.59,9.6,203600.0,6.2588,6.2654,6.2588,6.2654,203600.0
2014-07-08 15:00:00,9.6,9.6,9.58,9.6,207300.0,6.2654,6.2654,6.2523,6.2654,207300.0
2014-07-08 15:10:00,9.6,9.6,9.59,9.6,47200.0,6.2654,6.2654,6.2588,6.2654,47200.0
2014-07-08 15:20:00,9.59,9.6,9.59,9.6,90400.0,6.2588,6.2654,6.2588,6.2654,90400.0
2014-07-08 15:30:00,9.59,9.6,9.57,9.58,181900.0,6.2588,6.2654,6.2458,6.2523,181900.0
2014-07-08 15:40:00,9.57,9.58,9.57,9.57,96600.0,6.2458,6.2523,6.2458,6.2458,96600.0
2014-07-08 15:50:00,9.57,9.6,9.57,9.6,703300.0,6.2458,6.2654,6.2458,6.2654,703300.0
2014-07-09 09:30:00,9.63,9.65,9.59,9.64,216600.0,6.2849,6.298,6.2588,6.2915,216600.0
2014-07-09 09:40:00,9.65,9.66,9.62,9.63,365400.0,6.298,6.3045,6.2784,6.2849,365400.0
2014-07-09 09:50:00,9.63,9.66,9.62,9.66,423700.0,6.2849,6.3045,6.2784,6.3045,423700.0
2014-07-09 10:00:00,9.66,9.67,9.64,9.66,186000.0,6.3045,6.3111,6.2915,6.3045,186000.0
2014-07-09 10:10:00,9.67,9.67,9.63,9.63,135300.0,6.3111,6.3111,6.2849,6.2849,135300.0
2014-07-09 10:20:00,9.63,9.67,9.63,9.67,111400.0,6.2849,6.3111,6.2849,6.3111,111400.0
2014-07-09 10:30:00,9.66,9.69,9.65,9.68,556000.0,6.3045,6.3241,6.298,6.3176,556000.0
2014-07-09 10:40:00,9.68,9.69,9.66,9.67,216300.0,6.3176,6.3241,6.3045,6.3111,216300.0
2014-07-09 10:50:00,9.66,9.67,9.66,9.67,385500.0,6.3045,6.3111,6.3045,6.3111,385500.0
2014-07-09 11:00:00,9.66,9.67,9.66,9.67,122500.0,6.3045,6.3111,6.3045,6.3111,122500.0
2014-07-09 11:10:00,9.66,9.67,9.65,9.67,188700.0,6.3045,6.3111,6.298,6.3111,188700.0
2014-07-09 11:20:00,9.67,9.68,9.66,9.68,139200.0,6.3111,6.3176,6.3045,6.3176,139200.0
2014-07-09 11:30:00,9.68,9.68,9.66,9.66,100400.0,6.3176,6.3176,6.3045,6.3045,100400.0
2014-07-09 11:40:00,9.66,9.67,9.65,9.65,50700.0,6.3045,6.3111,6.298,6.298,50700.0
2014-07-09 11:50:00,9.65,9.66,9.65,9.66,22200.0,6.298,6.3045,6.298,6.3045,22200.0
2014-07-09 12:00:00,9.66,9.66,9.65,9.66,61900.0,6.3045,6.3045,6.298,6.3045,61900.0
2014-07-09 12:10:00,9.66,9.67,9.65,9.66,204200.0,6.3045,6.3111,6.298,6.3045,204200.0
2014-07-09 12:20:00,9.66,9.67,9.65,9.67,80600.0,6.3045,6.3111,6.298,6.3111,80600.0
2014-07-09 12:30:00,9.67,9.67,9.65,9.66,132400.0,6.3111,6.3111,6.298,6.3045,132400.0
2014-07-09 12:40:00,9.66,9.67,9.66,9.67,62500.0,6.3045,6.3111,6.3045,6.3111,62500.0
2014-07-09 12:50:00,9.67,9.67,9.66,9.67,49700.0,6.3111,6.3111,6.3045,6.3111,49700.0
2014-07-09 13:00:00,9.67,9.68,9.66,9.68,249100.0,6.3111,6.3176,6.3045,6.3176,249100.0
2014-07-09 13:10:00,9.68,9.68,9.67,9.68,37400.0,6.3176,6.3176,6.3111,6.3176,37400.0
2014-07-09 13:20:00,9.68,9.68,9.67,9.68,110700.0,6.3176,6.3176,6.3111,6.3176,110700.0
2014-07-09 13:30:00,9.68,9.69,9.67,9.68,76900.0,6.3176,6.3241,6.3111,6.3176,76900.0
2014-07-09 13:40:00,9.69,9.69,9.68,9.69,33300.0,6.3241,6.3241,6.3176,6.3241,33300.0
2014-07-09 13:50:00,9.69,9.69,9.68,9.69,38700.0,6.3241,6.3241,6.3176,6.3241,38700.0
2014-07-09 14:00:00,9.68,9.7,9.67,9.68,311600.0,6.3176,6.3306,6.3111,6.3176,311600.0
2014-07-09 14:10:00,9.68,9.7,9.67,9.7,318500.0,6.3176,6.3306,6.3111,6.3306,318500.0
2014-07-09 14:20:00,9.7,9.71,9.69,9.7,210200.0,6.3306,6.3372,6.3241,6.3306,210200.0
2014-07-09 14:30:00,9.71,9.71,9.67,9.68,154900.0,6.3372,6.3372,6.3111,6.3176,154900.0
2014-07-09 14:40:00,9.68,9.68,9.66,9.66,114800.0,6.3176,6.3176,6.3045,6.3045,114800.0
2014-07-09 14:50:00,9.66,9.68,9.66,9.66,160400.0,6.3045,6.3176,6.3045,6.3045,160400.0
2014-07-09 15:00:00,9.66,9.66,9.64,9.64,50600.0,6.3045,6.3045,6.2915,6.2915,50600.0
2014-07-09 15:10:00,9.65,9.65,9.62,9.63,85700.0,6.298,6.298,6.2784,6.2849,85700.0
2014-07-09 15:20:00,9.62,9.65,9.62,9.64,130700.0,6.2784,6.298,6.2784,6.2915,130700.0
2014-07-09 15:30:00,9.64,9.66,9.64,9.66,165000.0,6.2915,6.3045,6.2915,6.3045,165000.0
2014-07-09 15:40:00,9.66,9.66,9.65,9.65,188300.0,6.3045,6.3045,6.298,6.298,188300.0
2014-07-09 15:50:00,9.66,9.67,9.65,9.67,490800.0,6.3045,6.3111,6.298,6.3111,490800.0
2014-07-10 09:30:00,9.51,9.54,9.45,9.54,560100.0,6.2066,6.2262,6.1675,6.2262,560100.0
2014-07-10 09:40:00,9.54,9.57,9.53,9.55,679600.0,6.2262,6.2458,6.2197,6.2327,679600.0
2014-07-10 09:50:00,9.54,9.59,9.54,9.57,539000.0,6.2262,6.2588,6.2262,6.2458,539000.0
2014-07-10 10:00:00,9.56,9.58,9.55,9.57,339600.0,6.2393,6.2523,6.2327,6.2458,339600.0
2014-07-10 10:10:00,9.57,9.58,9.55,9.56,144100.0,6.2458,6.2523,6.2327,6.2393,144100.0
2014-07-10 10:20:00,9.56,9.59,9.56,9.57,498600.0,6.2393,6.2588,6.2393,6.2458,498600.0
2014-07-10 10:30:00,9.57,9.59,9.55,9.56,626600.0,6.2458,6.2588,6.2327,6.2393,626600.0
2014-07-10 10:40:00,9.57,9.58,9.55,9.57,492400.0,6.2458,6.2523,6.2327,6.2458,492400.0
2014-07-10 10:50:00,9.57,9.58,9.56,9.58,49600.0,6.2458,6.2523,6.2393,6.2523,49600.0
2014-07-10 11:00:00,9.58,9.58,9.56,9.57,128800.0,6.2523,6.2523,6.2393,6.2458,128800.0
2014-07-10 11:10:00,9.56,9.57,9.55,9.55,122900.0,6.2393,6.2458,6.2327,6.2327,122900.0
2014-07-10 11:20:00,9.55,9.56,9.53,9.54,116800.0,6.2327,6.2393,6.2197,6.2262,116800.0
2014-07-10 11:30:00,9.55,9.55,9.53,9.54,71300.0,6.2327,6.2327,6.2197,6.2262,71300.0
2014-07-10 11:40:00,9.54,9.54,9.53,9.53,46200.0,6.2262,6.2262,6.2197,6.2197,46200.0
2014-07-10 11:50:00,9.54,9.55,9.53,9.54,90500.0,6.2262,6.2327,6.2197,6.2262,90500.0
2014-07-10 12:00:00,9.54,9.55,9.54,9.54,36600.0,6.2262,6.2327,6.2262,6.2262,36600.0
2014-07-10 12:10:00,9.54,9.57,9.54,9.57,59700.0,6.2262,6.2458,6.2262,6.2458,59700.0
2014-07-10 12:20:00,9.57,9.6,9.56,9.6,188200.0,6.2458,6.2654,6.2393,6.2654,188200.0
2014-07-10 12:30:00,9.6,9.6,9.59,9.6,24800.0,6.2654,6.2654,6.2588,6.2654,24800.0
2014-07-10 12:40:00,9.6,9.6,9.58,9.59,79000.0,6.2654,6.2654,6.2523,6.2588,79000.0
2014-07-10 12:50:00,9.58,9.59,9.57,9.58,74300.0,6.2523,6.2588,6.2458,6.2523,74300.0
2014-07-10 13:00:00,9.59,9.61,9.58,9.61,62900.0,6.2588,6.2719,6.2523,6.2719,62900.0
2014-07-10 13:10:00,9.6,9.61,9.59,9.6,75700.0,6.2654,6.2719,6.2588,6.2654,75700.0
2014-07-10 13:20:00,9.6,9.63,9.59,9.61,112100.0,6.2654,6.2849,6.2588,6.2719,112100.0
2014-07-10 13:30:00,9.61,9.63,9.6,9.62,66600.0,6.2719,6.2849,6.2654,6.2784,66600.0
2014-07-10 13:40:00,9.63,9.63,9.61,9.61,63200.0,6.2849,6.2849,6.2719,6.2719,63200.0
2014-07-10 13:50:00,9.62,9.62,9.59,9.6,110500.0,6.2784,6.2784,6.2588,6.2654,110500.0
2014-07-10 14:00:00,9.59,9.61,9.59,9.61,46200.0,6.2588,6.2719,6.2588,6.2719,46200.0
2014-07-10 14:10:00,9.61,9.62,9.6,9.61,62900.0,6.2719,6.2784,6.2654,6.2719,62900.0
2014-07-10 14:20:00,9.61,9.63,9.6,9.61,136700.0,6.2719,6.2849,6.2654,6.2719,136700.0
2014-07-10 14:30:00,9.62,9.62,9.59,9.6,55500.0,6.2784,6.2784,6.2588,6.2654,55500.0
2014-07-10 14:40:00,9.59,9.6,9.58,9.59,121600.0,6.2588,6.2654,6.2523,6.2588,121600.0
2014-07-10 14:50:00,9.6,9.61,9.59,9.6,127600.0,6.2654,6.2719,6.2588,6.2654,127600.0
2014-07-10 15:00:00,9.59,9.6,9.58,9.58,194900.0,6.2588,6.2654,6.2523,6.2523,194900.0
2014-07-10 15:10:00,9.58,9.6,9.58,9.6,111700.0,6.2523,6.2654,6.2523,6.2654,111700.0
2014-07-10 15:20:00,9.6,9.6,9.59,9.6,66800.0,6.2654,6.2654,6.2588,6.2654,66800.0
2014-07-10 15:30:00,9.6,9.6,9.59,9.6,67800.0,6.2654,6.2654,6.2588,6.2654,67800.0
2014-07-10 15:40:00,9.6,9.6,9.59,9.59,142600.0,6.2654,6.2654,6.2588,6.2588,142600.0
2014-07-10 15:50:00,9.6,9.6,9.57,9.57,639700.0,6.2654,6.2654,6.2458,6.2458,639700.0
2014-07-11 09:30:00,9.54,9.56,9.51,9.54,608400.0,6.2262,6.2393,6.2066,6.2262,608400.0
2014-07-11 09:40:00,9.54,9.54,9.5,9.5,367700.0,6.2262,6.2262,6.2001,6.2001,367700.0
2014-07-11 09:50:00,9.51,9.53,9.5,9.53,338100.0,6.2066,6.2197,6.2001,6.2197,338100.0
2014-07-11 10:00:00,9.53,9.55,9.51,9.55,446400.0,6.2197,6.2327,6.2066,6.2327,446400.0
2014-07-11 10:10:00,9.55,9.6,9.54,9.6,354000.0,6.2327,6.2654,6.2262,6.2654,354000.0
2014-07-11 10:20:00,9.61,9.61,9.58,9.59,113700.0,6.2719,6.2719,6.2523,6.2588,113700.0
2014-07-11 10:30:00,9.59,9.59,9.56,9.56,110900.0,6.2588,6.2588,6.2393,6.2393,110900.0
2014-07-11 10:40:00,9.56,9.57,9.53,9.56,258300.0,6.2393,6.2458,6.2197,6.2393,258300.0
2014-07-11 10:50:00,9.57,9.57,9.53,9.54,212700.0,6.2458,6.2458,6.2197,6.2262,212700.0
2014-07-11 11:00:00,9.54,9.57,9.54,9.57,178500.0,6.2262,6.2458,6.2262,6.2458,178500.0
2014-07-11 11:10:00,9.57,9.58,9.56,9.56,141200.0,6.2458,6.2523,6.2393,6.2393,141200.0
2014-07-11 11:20:00,9.56,9.57,9.56,9.56,87700.0,6.2393,6.2458,6.2393,6.2393,87700.0
2014-07-11 11:30:00,9.56,9.62,9.56,9.6,456300.0,6.2393,6.2784,6.2393,6.2654,456300.0
2014-07-11 11:40:00,9.6,9.6,9.57,9.58,65600.0,6.2654,6.2654,6.2458,6.2523,65600.0
2014-07-11 11:50:00,9.57,9.58,9.57,9.58,37800.0,6.2458,6.2523,6.2458,6.2523,37800.0
2014-07-11 12:00:00,9.57,9.58,9.56,9.57,840900.0,6.2458,6.2523,6.2393,6.2458,840900.0
2014-07-11 12:10:00,9.57,9.59,9.57,9.59,116500.0,6.2458,6.2588,6.2458,6.2588,116500.0
2014-07-11 12:20:00,9.59,9.59,9.56,9.58,131000.0,6.2588,6.2588,6.2393,6.2523,131000.0
2014-07-11 12:30:00,9.58,9.59,9.57,9.59,60500.0,6.2523,6.2588,6.2458,6.2588,60500.0
2014-07-11 12:40:00,9.59,9.59,9.58,9.58,23200.0,6.2588,6.2588,6.2523,6.2523,23200.0
2014-07-11 12:50:00,9.59,9.59,9.58,9.59,51100.0,6.2588,6.2588,6.2523,6.2588,51100.0
2014-07-11 13:00:00,9.59,9.6,9.59,9.6,209300.0,6.2588,6.2654,6.2588,6.2654,209300.0
2014-07-11 13:10:00,9.6,9.61,9.59,9.61,45900.0,6.2654,6.2719,6.2588,6.2719,45900.0
2014-07-11 13:20:00,9.6,9.61,9.6,9.61,30400.0,6.2654,6.2719,6.2654,6.2719,30400.0
2014-07-11 13:30:00,9.61,9.62,9.6,9.62,66800.0,6.2719,6.2784,6.2654,6.2784,66800.0
2014-07-11 13:40:00,9.62,9.63,9.61,9.63,74700.0,6.2784,6.2849,6.2719,6.2849,74700.0
2014-07-11 13:50:00,9.63,9.63,9.62,9.63,28700.0,6.2849,6.2849,6.2784,6.2849,28700.0
2014-07-11 14:00:00,9.62,9.65,9.62,9.64,152500.0,6.2784,6.298,6.2784,6.2915,152500.0
2014-07-11 14:10:00,9.64,9.65,9.64,9.65,69200.0,6.2915,6.298,6.2915,6.298,69200.0
2014-07-11 14:20:00,9.65,9.66,9.64,9.66,39600.0,6.298,6.3045,6.2915,6.3045,39600.0
2014-07-11 14:30:00,9.66,9.66,9.65,9.66,41800.0,6.3045,6.3045,6.298,6.3045,41800.0
2014-07-11 14:40:00,9.65,9.65,9.63,9.65,137500.0,6.298,6.298,6.2849,6.298,137500.0
2014-07-11 14:50:00,9.65,9.66,9.64,9.66,73600.0,6.298,6.3045,6.2915,6.3045,73600.0
2014-07-11 15:00:00,9.65,9.67,9.64,9.65,242700.0,6.298,6.3111,6.2915,6.298,242700.0
2014-07-11 15:10:00,9.64,9.64,9.63,9.63,70200.0,6.2915,6.2915,6.2849,6.2849,70200.0
2014-07-11 15:20:00,9.63,9.64,9.63,9.63,64300.0,6.2849,6.2915,6.2849,6.2849,64300.0
2014-07-11 15:30:00,9.63,9.64,9.62,9.62,102500.0,6.2849,6.2915,6.2784,6.2784,102500.0
2014-07-11 15:40:00,9.63,9.63,9.61,9.62,133300.0,6.2849,6.2849,6.2719,6.2784,133300.0
2014-07-11 15:50:00,9.62,9.63,9.61,9.63,414100.0,6.2784,6.2849,6.2719,6.2849,414100.0
2014-07-14 09:30:00,9.69,9.72,9.67,9.68,233900.0,6.3241,6.3437,6.3111,6.3176,233900.0
2014-07-14 09:40:00,9.68,9.69,9.66,9.68,321100.0,6.3176,6.3241,6.3045,6.3176,321100.0
2014-07-14 09:50:00,9.69,9.7,9.67,9.69,236900.0,6.3241,6.3306,6.3111,6.3241,236900.0
2014-07-14 10:00:00,9.68,9.69,9.67,9.68,164900.0,6.3176,6.3241,6.3111,6.3176,164900.0
2014-07-14 10:10:00,9.67,9.7,9.67,9.69,100400.0,6.3111,6.3306,6.3111,6.3241,100400.0
2014-07-14 10:20:00,9.69,9.7,9.66,9.66,511300.0,6.3241,6.3306,6.3045,6.3045,511300.0
2014-07-14 10:30:00,9.67,9.68,9.67,9.68,64900.0,6.3111,6.3176,6.3111,6.3176,64900.0
2014-07-14 10:40:00,9.68,9.68,9.67,9.68,42400.0,6.3176,6.3176,6.3111,6.3176,42400.0
2014-07-14 10:50:00,9.68,9.7,9.67,9.69,96300.0,6.3176,6.3306,6.3111,6.3241,96300.0
2014-07-14 11:00:00,9.69,9.7,9.68,9.7,39000.0,6.3241,6.3306,6.3176,6.3306,39000.0
2014-07-14 11:10:00,9.7,9.71,9.69,9.7,412000.0,6.3306,6.3372,6.3241,6.3306,412000.0
2014-07-14 11:20:00,9.69,9.7,9.69,9.69,137900.0,6.3241,6.3306,6.3241,6.3241,137900.0
2014-07-14 11:30:00,9.7,9.7,9.68,9.68,69100.0,6.3306,6.3306,6.3176,6.3176,69100.0
2014-07-14 11:40:00,9.68,9.7,9.68,9.7,56300.0,6.3176,6.3306,6.3176,6.3306,56300.0
2014-07-14 11:50:00,9.69,9.7,9.69,9.69,57200.0,6.3241,6.3306,6.3241,6.3241,57200.0
2014-07-14 12:00:00,9.7,9.7,9.69,9.69,43700.0,6.3306,6.3306,6.3241,6.3241,43700.0
2014-07-14 12:10:00,9.7,9.7,9.67,9.68,67700.0,6.3306,6.3306,6.3111,6.3176,67700.0
2014-07-14 12:20:00,9.67,9.69,9.67,9.69,100400.0,6.3111,6.3241,6.3111,6.3241,100400.0
2014-07-14 12:30:00,9.69,9.7,9.68,9.69,43200.0,6.3241,6.3306,6.3176,6.3241,43200.0
2014-07-14 12:40:00,9.7,9.7,9.68,9.68,82600.0,6.3306,6.3306,6.3176,6.3176,82600.0
2014-07-14 12:50:00,9.69,9.69,9.65,9.67,144000.0,6.3241,6.3241,6.298,6.3111,144000.0
2014-07-14 13:00:00,9.67,9.68,9.67,9.68,13300.0,6.3111,6.3176,6.3111,6.3176,13300.0
2014-07-14 13:10:00,9.68,9.68,9.67,9.67,29000.0,6.3176,6.3176,6.3111,6.3111,29000.0
2014-07-14 13:20:00,9.67,9.68,9.67,9.68,36000.0,6.3111,6.3176,6.3111,6.3176,36000.0
2014-07-14 13:30:00,9.68,9.68,9.67,9.67,31500.0,6.3176,6.3176,6.3111,6.3111,31500.0
2014-07-14 13:40:00,9.68,9.68,9.67,9.68,37700.0,6.3176,6.3176,6.3111,6.3176,37700.0
2014-07-14 13:50:00,9.68,9.69,9.67,9.68,123800.0,6.3176,6.3241,6.3111,6.3176,123800.0
2014-07-14 14:00:00,9.68,9.68,9.67,9.68,48600.0,6.3176,6.3176,6.3111,6.3176,48600.0
2014-07-14 14:10:00,9.68,9.68,9.63,9.63,366600.0,6.3176,6.3176,6.2849,6.2849,366600.0
2014-07-14 14:20:00,9.64,9.66,9.64,9.65,163700.0,6.2915,6.3045,6.2915,6.298,163700.0
2014-07-14 14:30:00,9.65,9.65,9.64,9.64,42800.0,6.298,6.298,6.2915,6.2915,42800.0
2014-07-14 14:40:00,9.64,9.65,9.64,9.65,71900.0,6.2915,6.298,6.2915,6.298,71900.0
2014-07-14 14:50:00,9.64,9.65,9.63,9.63,438500.0,6.2915,6.298,6.2849,6.2849,438500.0
2014-07-14 15:00:00,9.63,9.64,9.63,9.63,53900.0,6.2849,6.2915,6.2849,6.2849,53900.0
2014-07-14 15:10:00,9.64,9.64,9.63,9.63,30800.0,6.2915,6.2915,6.2849,6.2849,30800.0
2014-07-14 15:20:00,9.64,9.64,9.6,9.62,545700.0,6.2915,6.2915,6.2654,6.2784,545700.0
2014-07-14 15:30:00,9.61,9.63,9.61,9.62,158000.0,6.2719,6.2849,6.2719,6.2784,158000.0
2014-07-14 15:40:00,9.63,9.63,9.62,9.63,63000.0,6.2849,6.2849,6.2784,6.2849,63000.0
2014-07-14 15:50:00,9.63,9.63,9.62,9.63,320300.0,6.2849,6.2849,6.2784,6.2849,320300.0
2014-07-15 09:30:00,9.63,9.72,9.63,9.72,267800.0,6.2849,6.3437,6.2849,6.3437,267800.0
2014-07-15 09:40:00,9.72,9.74,9.71,9.73,215500.0,6.3437,6.3567,6.3372,6.3502,215500.0
2014-07-15 09:50:00,9.72,9.76,9.72,9.75,576800.0,6.3437,6.3698,6.3437,6.3633,576800.0
2014-07-15 10:00:00,9.75,9.79,9.75,9.77,741900.0,6.3633,6.3894,6.3633,6.3763,741900.0
2014-07-15 10:10:00,9.77,9.78,9.69,9.72,464800.0,6.3763,6.3828,6.3241,6.3437,464800.0
2014-07-15 10:20:00,9.72,9.74,9.71,9.73,193400.0,6.3437,6.3567,6.3372,6.3502,193400.0
2014-07-15 10:30:00,9.72,9.75,9.72,9.72,599100.0,6.3437,6.3633,6.3437,6.3437,599100.0
2014-07-15 10:40:00,9.72,9.73,9.68,9.68,136100.0,6.3437,6.3502,6.3176,6.3176,136100.0
2014-07-15 10:50:00,9.68,9.72,9.67,9.72,177400.0,6.3176,6.3437,6.3111,6.3437,177400.0
2014-07-15 11:00:00,9.71,9.73,9.71,9.73,220900.0,6.3372,6.3502,6.3372,6.3502,220900.0
2014-07-15 11:10:00,9.73,9.76,9.72,9.75,457800.0,6.3502,6.3698,6.3437,6.3633,457800.0
2014-07-15 11:20:00,9.75,9.75,9.72,9.73,72100.0,6.3633,6.3633,6.3437,6.3502,72100.0
2014-07-15 11:30:00,9.72,9.73,9.7,9.73,122400.0,6.3437,6.3502,6.3306,6.3502,122400.0
2014-07-15 11:40:00,9.72,9.73,9.71,9.73,56900.0,6.3437,6.3502,6.3372,6.3502,56900.0
2014-07-15 11:50:00,9.73,9.73,9.7,9.7,90500.0,6.3502,6.3502,6.3306,6.3306,90500.0
2014-07-15 12:00:00,9.71,9.72,9.69,9.7,214900.0,6.3372,6.3437,6.3241,6.3306,214900.0
2014-07-15 12:10:00,9.7,9.73,9.7,9.72,262000.0,6.3306,6.3502,6.3306,6.3437,262000.0
2014-07-15 12:20:00,9.73,9.73,9.71,9.72,129900.0,6.3502,6.3502,6.3372,6.3437,129900.0
2014-07-15 12:30:00,9.72,9.74,9.71,9.74,101400.0,6.3437,6.3567,6.3372,6.3567,101400.0
2014-07-15 12:40:00,9.74,9.74,9.73,9.74,12000.0,6.3567,6.3567,6.3502,6.3567,12000.0
2014-07-15 12:50:00,9.74,9.74,9.72,9.73,76200.0,6.3567,6.3567,6.3437,6.3502,76200.0
2014-07-15 13:00:00,9.72,9.73,9.72,9.72,45800.0,6.3437,6.3502,6.3437,6.3437,45800.0
2014-07-15 13:10:00,9.73,9.76,9.72,9.76,113100.0,6.3502,6.3698,6.3437,6.3698,113100.0
2014-07-15 13:20:00,9.75,9.76,9.73,9.74,171300.0,6.3633,6.3698,6.3502,6.3567,171300.0
2014-07-15 13:30:00,9.74,9.75,9.73,9.73,96600.0,6.3567,6.3633,6.3502,6.3502,96600.0
2014-07-15 13:40:00,9.74,9.75,9.73,9.75,30400.0,6.3567,6.3633,6.3502,6.3633,30400.0
2014-07-15 13:50:00,9.75,9.76,9.74,9.74,74300.0,6.3633,6.3698,6.3567,6.3567,74300.0
2014-07-15 14:00:00,9.75,9.78,9.74,9.78,203500.0,6.3633,6.3828,6.3567,6.3828,203500.0
2014-07-15 14:10:00,9.78,9.79,9.77,9.79,168400.0,6.3828,6.3894,6.3763,6.3894,168400.0
2014-07-15 14:20:00,9.79,9.79,9.77,9.78,86100.0,6.3894,6.3894,6.3763,6.3828,86100.0
2014-07-15 14:30:00,9.77,9.78,9.75,9.76,212900.0,6.3763,6.3828,6.3633,6.3698,212900.0
2014-07-15 14:40:00,9.75,9.77,9.75,9.76,118500.0,6.3633,6.3763,6.3633,6.3698,118500.0
2014-07-15 14:50:00,9.76,9.76,9.75,9.76,72000.0,6.3698,6.3698,6.3633,6.3698,72000.0
2014-07-15 15:00:00,9.76,9.76,9.74,9.75,88900.0,6.3698,6.3698,6.3567,6.3633,88900.0
2014-07-15 15:10:00,9.74,9.76,9.74,9.75,121800.0,6.3567,6.3698,6.3567,6.3633,121800.0
2014-07-15 15:20:00,9.76,9.76,9.75,9.75,29900.0,6.3698,6.3698,6.3633,6.3633,29900.0
2014-07-15 15:30:00,9.75,9.76,9.75,9.76,93900.0,6.3633,6.3698,6.3633,6.3698,93900.0
2014-07-15 15:40:00,9.76,9.76,9.75,9.75,359700.0,6.3698,6.3698,6.3633,6.3633,359700.0
2014-07-15 15:50:00,9.76,9.77,9.74,9.77,876500.0,6.3698,6.3763,6.3567,6.3763,876500.0
2014-07-16 09:30:00,9.77,9.8,9.73,9.75,245900.0,6.3763,6.3959,6.3502,6.3633,245900.0
2014-07-16 09:40:00,9.74,9.75,9.67,9.69,641400.0,6.3567,6.3633,6.3111,6.3241,641400.0
2014-07-16 09:50:00,9.7,9.72,9.68,9.72,109300.0,6.3306,6.3437,6.3176,6.3437,109300.0
2014-07-16 10:00:00,9.72,9.77,9.72,9.75,227100.0,6.3437,6.3763,6.3437,6.3633,227100.0
2014-07-16 10:10:00,9.75,9.75,9.71,9.73,170300.0,6.3633,6.3633,6.3372,6.3502,170300.0
2014-07-16 10:20:00,9.73,9.74,9.7,9.72,361100.0,6.3502,6.3567,6.3306,6.3437,361100.0
2014-07-16 10:30:00,9.71,9.72,9.7,9.7,171900.0,6.3372,6.3437,6.3306,6.3306,171900.0
2014-07-16 10:40:00,9.71,9.72,9.69,9.69,318400.0,6.3372,6.3437,6.3241,6.3241,318400.0
2014-07-16 10:50:00,9.69,9.71,9.69,9.71,151900.0,6.3241,6.3372,6.3241,6.3372,151900.0
2014-07-16 11:00:00,9.71,9.73,9.7,9.72,108900.0,6.3372,6.3502,6.3306,6.3437,108900.0
2014-07-16 11:10:00,9.72,9.73,9.71,9.71,51400.0,6.3437,6.3502,6.3372,6.3372,51400.0
2014-07-16 11:20:00,9.71,9.72,9.69,9.71,121900.0,6.3372,6.3437,6.3241,6.3372,121900.0
2014-07-16 11:30:00,9.71,9.71,9.69,9.69,72500.0,6.3372,6.3372,6.3241,6.3241,72500.0
2014-07-16 11:40:00,9.69,9.7,9.69,9.7,38700.0,6.3241,6.3306,6.3241,6.3306,38700.0
2014-07-16 11:50:00,9.7,9.71,9.69,9.71,59100.0,6.3306,6.3372,6.3241,6.3372,59100.0
2014-07-16 12:00:00,9.71,9.72,9.71,9.71,70000.0,6.3372,6.3437,6.3372,6.3372,70000.0
2014-07-16 12:10:00,9.71,9.72,9.69,9.69,187600.0,6.3372,6.3437,6.3241,6.3241,187600.0
2014-07-16 12:20:00,9.69,9.7,9.69,9.69,486000.0,6.3241,6.3306,6.3241,6.3241,486000.0
2014-07-16 12:30:00,9.69,9.7,9.68,9.68,216400.0,6.3241,6.3306,6.3176,6.3176,216400.0
2014-07-16 12:40:00,9.68,9.69,9.67,9.67,156400.0,6.3176,6.3241,6.3111,6.3111,156400.0
2014-07-16 12:50:00,9.67,9.68,9.67,9.67,58900.0,6.3111,6.3176,6.3111,6.3111,58900.0
2014-07-16 13:00:00,9.67,9.68,9.66,9.66,44400.0,6.3111,6.3176,6.3045,6.3045,44400.0
2014-07-16 13:10:00,9.66,9.67,9.66,9.66,16700.0,6.3045,6.3111,6.3045,6.3045,16700.0
2014-07-16 13:20:00,9.66,9.67,9.66,9.67,42200.0,6.3045,6.3111,6.3045,6.3111,42200.0
2014-07-16 13:30:00,9.66,9.67,9.66,9.66,48700.0,6.3045,6.3111,6.3045,6.3045,48700.0
2014-07-16 13:40:00,9.67,9.68,9.66,9.67,189900.0,6.3111,6.3176,6.3045,6.3111,189900.0
2014-07-16 13:50:00,9.66,9.68,9.66,9.68,120800.0,6.3045,6.3176,6.3045,6.3176,120800.0
2014-07-16 14:00:00,9.67,9.69,9.67,9.69,72300.0,6.3111,6.3241,6.3111,6.3241,72300.0
2014-07-16 14:10:00,9.69,9.7,9.69,9.69,145100.0,6.3241,6.3306,6.3241,6.3241,145100.0
2014-07-16 14:20:00,9.69,9.7,9.65,9.66,194400.0,6.3241,6.3306,6.298,6.3045,194400.0
2014-07-16 14:30:00,9.67,9.67,9.66,9.66,75500.0,6.3111,6.3111,6.3045,6.3045,75500.0
2014-07-16 14:40:00,9.66,9.66,9.64,9.64,79000.0,6.3045,6.3045,6.2915,6.2915,79000.0
2014-07-16 14:50:00,9.64,9.65,9.63,9.63,122900.0,6.2915,6.298,6.2849,6.2849,122900.0
2014-07-16 15:00:00,9.63,9.64,9.63,9.63,48700.0,6.2849,6.2915,6.2849,6.2849,48700.0
2014-07-16 15:10:00,9.63,9.63,9.61,9.62,316200.0,6.2849,6.2849,6.2719,6.2784,316200.0
2014-07-16 15:20:00,9.62,9.63,9.61,9.61,187700.0,6.2784,6.2849,6.2719,6.2719,187700.0
2014-07-16 15:30:00,9.61,9.62,9.61,9.62,83900.0,6.2719,6.2784,6.2719,6.2784,83900.0
2014-07-16 15:40:00,9.62,9.62,9.61,9.62,175700.0,6.2784,6.2784,6.2719,6.2784,175700.0
2014-07-16 15:50:00,9.62,9.63,9.61,9.63,593100.0,6.2784,6.2849,6.2719,6.2849,593100.0
2014-07-17 09:30:00,9.58,9.63,9.49,9.5,322900.0,6.2523,6.2849,6.1936,6.2001,322900.0
2014-07-17 09:40:00,9.49,9.55,9.49,9.51,559700.0,6.1936,6.2327,6.1936,6.2066,559700.0
2014-07-17 09:50:00,9.5,9.53,9.5,9.5,214700.0,6.2001,6.2197,6.2001,6.2001,214700.0
2014-07-17 10:00:00,9.5,9.51,9.5,9.5,116600.0,6.2001,6.2066,6.2001,6.2001,116600.0
2014-07-17 10:10:00,9.51,9.52,9.5,9.51,430100.0,6.2066,6.2132,6.2001,6.2066,430100.0
2014-07-17 10:20:00,9.51,9.52,9.5,9.52,328100.0,6.2066,6.2132,6.2001,6.2132,328100.0
2014-07-17 10:30:00,9.51,9.52,9.5,9.51,114200.0,6.2066,6.2132,6.2001,6.2066,114200.0
2014-07-17 10:40:00,9.51,9.52,9.5,9.51,219900.0,6.2066,6.2132,6.2001,6.2066,219900.0
2014-07-17 10:50:00,9.51,9.52,9.5,9.52,429000.0,6.2066,6.2132,6.2001,6.2132,429000.0
2014-07-17 11:00:00,9.51,9.52,9.5,9.51,191800.0,6.2066,6.2132,6.2001,6.2066,191800.0
2014-07-17 11:10:00,9.5,9.51,9.46,9.47,307100.0,6.2001,6.2066,6.174,6.1805,307100.0
2014-07-17 11:20:00,9.48,9.48,9.44,9.44,147700.0,6.1871,6.1871,6.1609,6.1609,147700.0
2014-07-17 11:30:00,9.45,9.46,9.42,9.45,255300.0,6.1675,6.174,6.1479,6.1675,255300.0
2014-07-17 11:40:00,9.45,9.46,9.42,9.43,174700.0,6.1675,6.174,6.1479,6.1544,174700.0
2014-07-17 11:50:00,9.44,9.44,9.39,9.39,344000.0,6.1609,6.1609,6.1283,6.1283,344000.0
2014-07-17 12:00:00,9.39,9.4,9.37,9.39,305500.0,6.1283,6.1348,6.1153,6.1283,305500.0
2014-07-17 12:10:00,9.39,9.42,9.39,9.39,182500.0,6.1283,6.1479,6.1283,6.1283,182500.0
2014-07-17 12:20:00,9.39,9.4,9.38,9.39,230800.0,6.1283,6.1348,6.1218,6.1283,230800.0
2014-07-17 12:30:00,9.39,9.42,9.38,9.42,138000.0,6.1283,6.1479,6.1218,6.1479,138000.0
2014-07-17 12:40:00,9.42,9.42,9.4,9.4,73100.0,6.1479,6.1479,6.1348,6.1348,73100.0
2014-07-17 12:50:00,9.4,9.42,9.4,9.42,129600.0,6.1348,6.1479,6.1348,6.1479,129600.0
2014-07-17 13:00:00,9.42,9.42,9.39,9.39,224600.0,6.1479,6.1479,6.1283,6.1283,224600.0
2014-07-17 13:10:00,9.39,9.43,9.39,9.42,168500.0,6.1283,6.1544,6.1283,6.1479,168500.0
2014-07-17 13:20:00,9.42,9.42,9.4,9.41,58600.0,6.1479,6.1479,6.1348,6.1414,58600.0
2014-07-17 13:30:00,9.41,9.42,9.41,9.41,142300.0,6.1414,6.1479,6.1414,6.1414,142300.0
2014-07-17 13:40:00,9.42,9.43,9.41,9.43,97200.0,6.1479,6.1544,6.1414,6.1544,97200.0
2014-07-17 13:50:00,9.43,9.43,9.4,9.41,137400.0,6.1544,6.1544,6.1348,6.1414,137400.0
2014-07-17 14:00:00,9.4,9.42,9.4,9.42,120500.0,6.1348,6.1479,6.1348,6.1479,120500.0
2014-07-17 14:10:00,9.42,9.44,9.41,9.42,223900.0,6.1479,6.1609,6.1414,6.1479,223900.0
2014-07-17 14:20:00,9.42,9.43,9.41,9.41,157600.0,6.1479,6.1544,6.1414,6.1414,157600.0
2014-07-17 14:30:00,9.41,9.43,9.41,9.43,132200.0,6.1414,6.1544,6.1414,6.1544,132200.0
2014-07-17 14:40:00,9.43,9.43,9.41,9.41,103100.0,6.1544,6.1544,6.1414,6.1414,103100.0
2014-07-17 14:50:00,9.41,9.42,9.4,9.41,251600.0,6.1414,6.1479,6.1348,6.1414,251600.0
2014-07-17 15:00:00,9.41,9.41,9.38,9.38,406300.0,6.1414,6.1414,6.1218,6.1218,406300.0
2014-07-17 15:10:00,9.38,9.39,9.35,9.36,159100.0,6.1218,6.1283,6.1022,6.1087,159100.0
2014-07-17 15:20:00,9.35,9.37,9.33,9.33,377400.0,6.1022,6.1153,6.0892,6.0892,377400.0
2014-07-17 15:30:00,9.34,9.35,9.33,9.35,241700.0,6.0957,6.1022,6.0892,6.1022,241700.0
2014-07-17 15:40:00,9.34,9.35,9.3,9.34,761800.0,6.0957,6.1022,6.0696,6.0957,761800.0
2014-07-17 15:50:00,9.34,9.35,9.29,9.3,2544500.0,6.0957,6.1022,6.063,6.0696,2544500.0
2014-07-18 09:30:00,9.74,9.78,9.57,9.63,1996000.0,6.3567,6.3828,6.2458,6.2849,1996000.0
2014-07-18 09:40:00,9.63,9.66,9.57,9.57,1109500.0,6.2849,6.3045,6.2458,6.2458,1109500.0
2014-07-18 09:50:00,9.57,9.61,9.56,9.61,312600.0,6.2458,6.2719,6.2393,6.2719,312600.0
2014-07-18 10:00:00,9.6,9.65,9.58,9.64,664100.0,6.2654,6.298,6.2523,6.2915,664100.0
2014-07-18 10:10:00,9.64,9.66,9.6,9.64,685400.0,6.2915,6.3045,6.2654,6.2915,685400.0
2014-07-18 10:20:00,9.64,9.65,9.62,9.64,177400.0,6.2915,6.298,6.2784,6.2915,177400.0
2014-07-18 10:30:00,9.64,9.65,9.63,9.63,203000.0,6.2915,6.298,6.2849,6.2849,203000.0
2014-07-18 10:40:00,9.63,9.64,9.62,9.64,186200.0,6.2849,6.2915,6.2784,6.2915,186200.0
2014-07-18 10:50:00,9.64,9.66,9.63,9.65,415900.0,6.2915,6.3045,6.2849,6.298,415900.0
2014-07-18 11:00:00,9.66,9.66,9.63,9.63,1063200.0,6.3045,6.3045,6.2849,6.2849,1063200.0
2014-07-18 11:10:00,9.63,9.67,9.63,9.66,258600.0,6.2849,6.3111,6.2849,6.3045,258600.0
2014-07-18 11:20:00,9.65,9.66,9.63,9.63,134200.0,6.298,6.3045,6.2849,6.2849,134200.0
2014-07-18 11:30:00,9.63,9.67,9.63,9.67,228000.0,6.2849,6.3111,6.2849,6.3111,228000.0
2014-07-18 11:40:00,9.67,9.68,9.65,9.66,203300.0,6.3111,6.3176,6.298,6.3045,203300.0
2014-07-18 11:50:00,9.66,9.67,9.66,9.67,58700.0,6.3045,6.3111,6.3045,6.3111,58700.0
2014-07-18 12:00:00,9.66,9.67,9.66,9.66,59300.0,6.3045,6.3111,6.3045,6.3045,59300.0
2014-07-18 12:10:00,9.66,9.67,9.66,9.67,133900.0,6.3045,6.3111,6.3045,6.3111,133900.0
2014-07-18 12:20:00,9.67,9.67,9.66,9.67,77600.0,6.3111,6.3111,6.3045,6.3111,77600.0
2014-07-18 12:30:00,9.66,9.67,9.65,9.67,254700.0,6.3045,6.3111,6.298,6.3111,254700.0
2014-07-18 12:40:00,9.67,9.68,9.67,9.68,156200.0,6.3111,6.3176,6.3111,6.3176,156200.0
2014-07-18 12:50:00,9.68,9.7,9.67,9.7,441400.0,6.3176,6.3306,6.3111,6.3306,441400.0
2014-07-18 13:00:00,9.7,9.7,9.67,9.68,371000.0,6.3306,6.3306,6.3111,6.3176,371000.0
2014-07-18 13:10:00,9.68,9.7,9.68,9.7,480000.0,6.3176,6.3306,6.3176,6.3306,480000.0
2014-07-18 13:20:00,9.7,9.7,9.67,9.68,134100.0,6.3306,6.3306,6.3111,6.3176,134100.0
2014-07-18 13:30:00,9.68,9.7,9.67,9.7,446900.0,6.3176,6.3306,6.3111,6.3306,446900.0
2014-07-18 13:40:00,9.69,9.76,9.69,9.73,722400.0,6.3241,6.3698,6.3241,6.3502,722400.0
2014-07-18 13:50:00,9.73,9.74,9.7,9.71,246500.0,6.3502,6.3567,6.3306,6.3372,246500.0
2014-07-18 14:00:00,9.7,9.7,9.69,9.69,75300.0,6.3306,6.3306,6.3241,6.3241,75300.0
2014-07-18 14:10:00,9.7,9.7,9.65,9.68,200600.0,6.3306,6.3306,6.298,6.3176,200600.0
2014-07-18 14:20:00,9.68,9.7,9.68,9.69,155000.0,6.3176,6.3306,6.3176,6.3241,155000.0
2014-07-18 14:30:00,9.69,9.69,9.66,9.67,123000.0,6.3241,6.3241,6.3045,6.3111,123000.0
2014-07-18 14:40:00,9.67,9.68,9.65,9.65,281100.0,6.3111,6.3176,6.298,6.298,281100.0
2014-07-18 14:50:00,9.66,9.69,9.65,9.69,225900.0,6.3045,6.3241,6.298,6.3241,225900.0
2014-07-18 15:00:00,9.69,9.7,9.68,9.7,272300.0,6.3241,6.3306,6.3176,6.3306,272300.0
2014-07-18 15:10:00,9.7,9.71,9.69,9.71,273400.0,6.3306,6.3372,6.3241,6.3372,273400.0
2014-07-18 15:20:00,9.71,9.73,9.7,9.71,333400.0,6.3372,6.3502,6.3306,6.3372,333400.0
2014-07-18 15:30:00,9.71,9.72,9.69,9.69,432700.0,6.3372,6.3437,6.3241,6.3241,432700.0
2014-07-18 15:40:00,9.69,9.71,9.67,9.71,534200.0,6.3241,6.3372,6.3111,6.3372,534200.0
2014-07-18 15:50:00,9.71,9.76,9.71,9.76,1412000.0,6.3372,6.3698,6.3372,6.3698,1412000.0
2014-07-21 09:30:00,9.86,9.86,9.73,9.79,1309600.0,6.4351,6.4351,6.3502,6.3894,1309600.0
2014-07-21 09:40:00,9.79,9.85,9.77,9.81,562100.0,6.3894,6.4285,6.3763,6.4024,562100.0
2014-07-21 09:50:00,9.81,9.85,9.77,9.78,336500.0,6.4024,6.4285,6.3763,6.3828,336500.0
2014-07-21 10:00:00,9.78,9.79,9.74,9.75,590000.0,6.3828,6.3894,6.3567,6.3633,590000.0
2014-07-21 10:10:00,9.75,9.76,9.72,9.72,179700.0,6.3633,6.3698,6.3437,6.3437,179700.0
2014-07-21 10:20:00,9.72,9.74,9.7,9.71,234600.0,6.3437,6.3567,6.3306,6.3372,234600.0
2014-07-21 10:30:00,9.71,9.72,9.7,9.71,80500.0,6.3372,6.3437,6.3306,6.3372,80500.0
2014-07-21 10:40:00,9.71,9.72,9.7,9.71,151300.0,6.3372,6.3437,6.3306,6.3372,151300.0
2014-07-21 10:50:00,9.71,9.72,9.7,9.7,323000.0,6.3372,6.3437,6.3306,6.3306,323000.0
2014-07-21 11:00:00,9.71,9.72,9.69,9.71,242000.0,6.3372,6.3437,6.3241,6.3372,242000.0
2014-07-21 11:10:00,9.71,9.73,9.71,9.72,184000.0,6.3372,6.3502,6.3372,6.3437,184000.0
2014-07-21 11:20:00,9.72,9.73,9.7,9.72,591200.0,6.3437,6.3502,6.3306,6.3437,591200.0
2014-07-21 11:30:00,9.72,9.74,9.71,9.72,342800.0,6.3437,6.3567,6.3372,6.3437,342800.0
2014-07-21 11:40:00,9.72,9.74,9.72,9.74,148600.0,6.3437,6.3567,6.3437,6.3567,148600.0
2014-07-21 11:50:00,9.74,9.75,9.73,9.75,126400.0,6.3567,6.3633,6.3502,6.3633,126400.0
2014-07-21 12:00:00,9.75,9.75,9.72,9.72,156000.0,6.3633,6.3633,6.3437,6.3437,156000.0
2014-07-21 12:10:00,9.72,9.74,9.72,9.72,166500.0,6.3437,6.3567,6.3437,6.3437,166500.0
2014-07-21 12:20:00,9.72,9.73,9.72,9.73,40900.0,6.3437,6.3502,6.3437,6.3502,40900.0
2014-07-21 12:30:00,9.73,9.73,9.69,9.7,307400.0,6.3502,6.3502,6.3241,6.3306,307400.0
2014-07-21 12:40:00,9.7,9.71,9.69,9.7,98100.0,6.3306,6.3372,6.3241,6.3306,98100.0
2014-07-21 12:50:00,9.7,9.71,9.69,9.7,38600.0,6.3306,6.3372,6.3241,6.3306,38600.0
2014-07-21 13:00:00,9.7,9.7,9.69,9.7,39800.0,6.3306,6.3306,6.3241,6.3306,39800.0
2014-07-21 13:10:00,9.7,9.71,9.69,9.7,81700.0,6.3306,6.3372,6.3241,6.3306,81700.0
2014-07-21 13:20:00,9.7,9.71,9.69,9.71,156600.0,6.3306,6.3372,6.3241,6.3372,156600.0
2014-07-21 13:30:00,9.71,9.72,9.7,9.71,109200.0,6.3372,6.3437,6.3306,6.3372,109200.0
2014-07-21 13:40:00,9.72,9.74,9.71,9.74,207900.0,6.3437,6.3567,6.3372,6.3567,207900.0
2014-07-21 13:50:00,9.74,9.74,9.72,9.72,152300.0,6.3567,6.3567,6.3437,6.3437,152300.0
2014-07-21 14:00:00,9.73,9.74,9.72,9.74,186900.0,6.3502,6.3567,6.3437,6.3567,186900.0
2014-07-21 14:10:00,9.74,9.74,9.71,9.71,154200.0,6.3567,6.3567,6.3372,6.3372,154200.0
2014-07-21 14:20:00,9.71,9.73,9.7,9.72,414400.0,6.3372,6.3502,6.3306,6.3437,414400.0
2014-07-21 14:30:00,9.71,9.72,9.71,9.72,65400.0,6.3372,6.3437,6.3372,6.3437,65400.0
2014-07-21 14:40:00,9.71,9.73,9.71,9.72,201100.0,6.3372,6.3502,6.3372,6.3437,201100.0
2014-07-21 14:50:00,9.71,9.73,9.71,9.71,148100.0,6.3372,6.3502,6.3372,6.3372,148100.0
2014-07-21 15:00:00,9.71,9.73,9.71,9.73,98400.0,6.3372,6.3502,6.3372,6.3502,98400.0
2014-07-21 15:10:00,9.73,9.75,9.72,9.73,307400.0,6.3502,6.3633,6.3437,6.3502,307400.0
2014-07-21 15:20:00,9.74,9.75,9.73,9.75,208000.0,6.3567,6.3633,6.3502,6.3633,208000.0
2014-07-21 15:30:00,9.75,9.75,9.74,9.75,130700.0,6.3633,6.3633,6.3567,6.3633,130700.0
2014-07-21 15:40:00,9.74,9.75,9.74,9.75,158500.0,6.3567,6.3633,6.3567,6.3633,158500.0
2014-07-21 15:50:00,9.75,9.75,9.73,9.73,553500.0,6.3633,6.3633,6.3502,6.3502,553500.0
2014-07-22 09:30:00,9.84,9.87,9.81,9.84,492600.0,6.422,6.4416,6.4024,6.422,492600.0
2014-07-22 09:40:00,9.85,9.85,9.82,9.84,437600.0,6.4285,6.4285,6.4089,6.422,437600.0
2014-07-22 09:50:00,9.85,9.88,9.85,9.88,1032500.0,6.4285,6.4481,6.4285,6.4481,1032500.0
2014-07-22 10:00:00,9.88,9.88,9.84,9.85,679900.0,6.4481,6.4481,6.422,6.4285,679900.0
2014-07-22 10:10:00,9.85,9.85,9.83,9.84,795000.0,6.4285,6.4285,6.4155,6.422,795000.0
2014-07-22 10:20:00,9.84,9.86,9.83,9.84,740800.0,6.422,6.4351,6.4155,6.422,740800.0
2014-07-22 10:30:00,9.85,9.85,9.83,9.84,825500.0,6.4285,6.4285,6.4155,6.422,825500.0
2014-07-22 10:40:00,9.84,9.87,9.84,9.87,374900.0,6.422,6.4416,6.422,6.4416,374900.0
2014-07-22 10:50:00,9.87,9.88,9.86,9.86,373200.0,6.4416,6.4481,6.4351,6.4351,373200.0
2014-07-22 11:00:00,9.86,9.87,9.85,9.85,249200.0,6.4351,6.4416,6.4285,6.4285,249200.0
2014-07-22 11:10:00,9.85,9.86,9.83,9.86,324700.0,6.4285,6.4351,6.4155,6.4351,324700.0
2014-07-22 11:20:00,9.85,9.88,9.85,9.86,494900.0,6.4285,6.4481,6.4285,6.4351,494900.0
2014-07-22 11:30:00,9.86,9.87,9.85,9.87,232000.0,6.4351,6.4416,6.4285,6.4416,232000.0
2014-07-22 11:40:00,9.87,9.88,9.85,9.85,154100.0,6.4416,6.4481,6.4285,6.4285,154100.0
2014-07-22 11:50:00,9.85,9.86,9.85,9.85,103900.0,6.4285,6.4351,6.4285,6.4285,103900.0
2014-07-22 12:00:00,9.85,9.85,9.83,9.83,140700.0,6.4285,6.4285,6.4155,6.4155,140700.0
2014-07-22 12:10:00,9.83,9.84,9.81,9.82,467800.0,6.4155,6.422,6.4024,6.4089,467800.0
2014-07-22 12:20:00,9.83,9.85,9.82,9.85,153700.0,6.4155,6.4285,6.4089,6.4285,153700.0
2014-07-22 12:30:00,9.85,9.86,9.84,9.85,89400.0,6.4285,6.4351,6.422,6.4285,89400.0
2014-07-22 12:40:00,9.85,9.85,9.83,9.83,342800.0,6.4285,6.4285,6.4155,6.4155,342800.0
2014-07-22 12:50:00,9.83,9.83,9.82,9.83,83000.0,6.4155,6.4155,6.4089,6.4155,83000.0
2014-07-22 13:00:00,9.83,9.85,9.83,9.85,106300.0,6.4155,6.4285,6.4155,6.4285,106300.0
2014-07-22 13:10:00,9.85,9.85,9.83,9.83,104100.0,6.4285,6.4285,6.4155,6.4155,104100.0
2014-07-22 13:20:00,9.83,9.84,9.82,9.82,71000.0,6.4155,6.422,6.4089,6.4089,71000.0
2014-07-22 13:30:00,9.82,9.83,9.79,9.79,146700.0,6.4089,6.4155,6.3894,6.3894,146700.0
2014-07-22 13:40:00,9.79,9.81,9.79,9.8,136500.0,6.3894,6.4024,6.3894,6.3959,136500.0
2014-07-22 13:50:00,9.8,9.82,9.8,9.82,103100.0,6.3959,6.4089,6.3959,6.4089,103100.0
2014-07-22 14:00:00,9.82,9.83,9.81,9.81,171700.0,6.4089,6.4155,6.4024,6.4024,171700.0
2014-07-22 14:10:00,9.81,9.82,9.81,9.82,103500.0,6.4024,6.4089,6.4024,6.4089,103500.0
2014-07-22 14:20:00,9.82,9.82,9.8,9.8,241800.0,6.4089,6.4089,6.3959,6.3959,241800.0
2014-07-22 14:30:00,9.8,9.8,9.78,9.79,243000.0,6.3959,6.3959,6.3828,6.3894,243000.0
2014-07-22 14:40:00,9.79,9.79,9.78,9.79,109400.0,6.3894,6.3894,6.3828,6.3894,109400.0
2014-07-22 14:50:00,9.79,9.79,9.78,9.79,175200.0,6.3894,6.3894,6.3828,6.3894,175200.0
2014-07-22 15:00:00,9.79,9.8,9.78,9.8,325300.0,6.3894,6.3959,6.3828,6.3959,325300.0
2014-07-22 15:10:00,9.79,9.8,9.79,9.79,165500.0,6.3894,6.3959,6.3894,6.3894,165500.0
2014-07-22 15:20:00,9.79,9.8,9.77,9.78,428400.0,6.3894,6.3959,6.3763,6.3828,428400.0
2014-07-22 15:30:00,9.78,9.81,9.78,9.8,436700.0,6.3828,6.4024,6.3828,6.3959,436700.0
2014-07-22 15:40:00,9.81,9.81,9.8,9.8,128500.0,6.4024,6.4024,6.3959,6.3959,128500.0
2014-07-22 15:50:00,9.81,9.86,9.8,9.85,1627400.0,6.4024,6.4351,6.3959,6.4285,1627400.0
2014-07-23 09:30:00,9.9,9.93,9.82,9.87,789800.0,6.4612,6.4807,6.4089,6.4416,789800.0
2014-07-23 09:40:00,9.86,9.87,9.83,9.85,415200.0,6.4351,6.4416,6.4155,6.4285,415200.0
2014-07-23 09:50:00,9.85,9.85,9.83,9.83,118900.0,6.4285,6.4285,6.4155,6.4155,118900.0
2014-07-23 10:00:00,9.83,9.88,9.83,9.88,445400.0,6.4155,6.4481,6.4155,6.4481,445400.0
2014-07-23 10:10:00,9.87,9.89,9.87,9.88,228000.0,6.4416,6.4546,6.4416,6.4481,228000.0
2014-07-23 10:20:00,9.88,9.89,9.85,9.87,415700.0,6.4481,6.4546,6.4285,6.4416,415700.0
2014-07-23 10:30:00,9.87,9.88,9.86,9.87,133800.0,6.4416,6.4481,6.4351,6.4416,133800.0
2014-07-23 10:40:00,9.87,9.89,9.86,9.89,116900.0,6.4416,6.4546,6.4351,6.4546,116900.0
2014-07-23 10:50:00,9.89,9.89,9.87,9.87,136000.0,6.4546,6.4546,6.4416,6.4416,136000.0
2014-07-23 11:00:00,9.87,9.88,9.87,9.88,67800.0,6.4416,6.4481,6.4416,6.4481,67800.0
2014-07-23 11:10:00,9.87,9.88,9.87,9.88,32900.0,6.4416,6.4481,6.4416,6.4481,32900.0
2014-07-23 11:20:00,9.87,9.88,9.87,9.88,49700.0,6.4416,6.4481,6.4416,6.4481,49700.0
2014-07-23 11:30:00,9.87,9.88,9.87,9.87,35700.0,6.4416,6.4481,6.4416,6.4416,35700.0
2014-07-23 11:40:00,9.88,9.88,9.86,9.87,298800.0,6.4481,6.4481,6.4351,6.4416,298800.0
2014-07-23 11:50:00,9.87,9.87,9.86,9.87,61400.0,6.4416,6.4416,6.4351,6.4416,61400.0
2014-07-23 12:00:00,9.86,9.86,9.85,9.85,26200.0,6.4351,6.4351,6.4285,6.4285,26200.0
2014-07-23 12:10:00,9.86,9.86,9.85,9.86,183500.0,6.4351,6.4351,6.4285,6.4351,183500.0
2014-07-23 12:20:00,9.86,9.86,9.85,9.86,26800.0,6.4351,6.4351,6.4285,6.4351,26800.0
2014-07-23 12:30:00,9.85,9.86,9.83,9.83,156100.0,6.4285,6.4351,6.4155,6.4155,156100.0
2014-07-23 12:40:00,9.84,9.85,9.82,9.82,211700.0,6.422,6.4285,6.4089,6.4089,211700.0
2014-07-23 12:50:00,9.83,9.83,9.82,9.83,29200.0,6.4155,6.4155,6.4089,6.4155,29200.0
2014-07-23 13:00:00,9.82,9.84,9.82,9.84,106500.0,6.4089,6.422,6.4089,6.422,106500.0
2014-07-23 13:10:00,9.84,9.84,9.83,9.84,18100.0,6.422,6.422,6.4155,6.422,18100.0
2014-07-23 13:20:00,9.84,9.84,9.83,9.84,34500.0,6.422,6.422,6.4155,6.422,34500.0
2014-07-23 13:30:00,9.83,9.84,9.83,9.83,20100.0,6.4155,6.422,6.4155,6.4155,20100.0
2014-07-23 13:40:00,9.83,9.84,9.83,9.84,75700.0,6.4155,6.422,6.4155,6.422,75700.0
2014-07-23 13:50:00,9.84,9.84,9.83,9.83,34600.0,6.422,6.422,6.4155,6.4155,34600.0
2014-07-23 14:00:00,9.83,9.84,9.82,9.82,188300.0,6.4155,6.422,6.4089,6.4089,188300.0
2014-07-23 14:10:00,9.82,9.83,9.82,9.82,39800.0,6.4089,6.4155,6.4089,6.4089,39800.0
2014-07-23 14:20:00,9.82,9.83,9.82,9.83,40800.0,6.4089,6.4155,6.4089,6.4155,40800.0
2014-07-23 14:30:00,9.82,9.84,9.82,9.84,173600.0,6.4089,6.422,6.4089,6.422,173600.0
2014-07-23 14:40:00,9.84,9.84,9.83,9.83,48900.0,6.422,6.422,6.4155,6.4155,48900.0
2014-07-23 14:50:00,9.84,9.84,9.83,9.83,35500.0,6.422,6.422,6.4155,6.4155,35500.0
2014-07-23 15:00:00,9.83,9.84,9.83,9.84,48600.0,6.4155,6.422,6.4155,6.422,48600.0
2014-07-23 15:10:00,9.84,9.84,9.83,9.84,38900.0,6.422,6.422,6.4155,6.422,38900.0
2014-07-23 15:20:00,9.84,9.85,9.83,9.85,170200.0,6.422,6.4285,6.4155,6.4285,170200.0
2014-07-23 15:30:00,9.85,9.85,9.84,9.85,138400.0,6.4285,6.4285,6.422,6.4285,138400.0
2014-07-23 15:40:00,9.85,9.86,9.84,9.86,340700.0,6.4285,6.4351,6.422,6.4351,340700.0
2014-07-23 15:50:00,9.86,9.86,9.85,9.86,909600.0,6.4351,6.4351,6.4285,6.4351,909600.0
2014-07-24 09:30:00,9.9,9.93,9.87,9.9,449600.0,6.4612,6.4807,6.4416,6.4612,449600.0
2014-07-24 09:40:00,9.9,9.92,9.89,9.92,243700.0,6.4612,6.4742,6.4546,6.4742,243700.0
2014-07-24 09:50:00,9.92,9.93,9.9,9.9,417100.0,6.4742,6.4807,6.4612,6.4612,417100.0
2014-07-24 10:00:00,9.9,9.92,9.89,9.91,239200.0,6.4612,6.4742,6.4546,6.4677,239200.0
2014-07-24 10:10:00,9.9,9.91,9.89,9.9,266600.0,6.4612,6.4677,6.4546,6.4612,266600.0
2014-07-24 10:20:00,9.91,9.92,9.89,9.92,116300.0,6.4677,6.4742,6.4546,6.4742,116300.0
2014-07-24 10:30:00,9.92,9.92,9.9,9.91,106800.0,6.4742,6.4742,6.4612,6.4677,106800.0
2014-07-24 10:40:00,9.91,9.92,9.9,9.91,254100.0,6.4677,6.4742,6.4612,6.4677,254100.0
2014-07-24 10:50:00,9.91,9.92,9.9,9.91,367700.0,6.4677,6.4742,6.4612,6.4677,367700.0
2014-07-24 11:00:00,9.91,9.91,9.9,9.91,46600.0,6.4677,6.4677,6.4612,6.4677,46600.0
2014-07-24 11:10:00,9.91,9.94,9.91,9.94,262400.0,6.4677,6.4873,6.4677,6.4873,262400.0
2014-07-24 11:20:00,9.94,9.97,9.93,9.97,255800.0,6.4873,6.5068,6.4807,6.5068,255800.0
2014-07-24 11:30:00,9.96,9.99,9.95,9.99,942700.0,6.5003,6.5199,6.4938,6.5199,942700.0
2014-07-24 11:40:00,9.98,10.0,9.98,10.0,337600.0,6.5134,6.5264,6.5134,6.5264,337600.0
2014-07-24 11:50:00,10.0,10.01,9.99,9.99,581100.0,6.5264,6.533,6.5199,6.5199,581100.0
2014-07-24 12:00:00,10.0,10.0,9.98,9.98,98800.0,6.5264,6.5264,6.5134,6.5134,98800.0
2014-07-24 12:10:00,9.99,9.99,9.97,9.97,109000.0,6.5199,6.5199,6.5068,6.5068,109000.0
2014-07-24 12:20:00,9.98,9.99,9.96,9.97,165400.0,6.5134,6.5199,6.5003,6.5068,165400.0
2014-07-24 12:30:00,9.96,9.97,9.96,9.97,22100.0,6.5003,6.5068,6.5003,6.5068,22100.0
2014-07-24 12:40:00,9.96,9.97,9.96,9.97,53100.0,6.5003,6.5068,6.5003,6.5068,53100.0
2014-07-24 12:50:00,9.97,9.97,9.96,9.96,42900.0,6.5068,6.5068,6.5003,6.5003,42900.0
2014-07-24 13:00:00,9.97,9.97,9.95,9.96,309500.0,6.5068,6.5068,6.4938,6.5003,309500.0
2014-07-24 13:10:00,9.95,9.96,9.95,9.96,60000.0,6.4938,6.5003,6.4938,6.5003,60000.0
2014-07-24 13:20:00,9.96,9.96,9.95,9.96,51000.0,6.5003,6.5003,6.4938,6.5003,51000.0
2014-07-24 13:30:00,9.96,9.96,9.95,9.95,73100.0,6.5003,6.5003,6.4938,6.4938,73100.0
2014-07-24 13:40:00,9.96,9.96,9.95,9.96,65900.0,6.5003,6.5003,6.4938,6.5003,65900.0
2014-07-24 13:50:00,9.96,9.96,9.95,9.96,247100.0,6.5003,6.5003,6.4938,6.5003,247100.0
2014-07-24 14:00:00,9.96,9.96,9.95,9.96,97300.0,6.5003,6.5003,6.4938,6.5003,97300.0
2014-07-24 14:10:00,9.96,9.96,9.95,9.95,128500.0,6.5003,6.5003,6.4938,6.4938,128500.0
2014-07-24 14:20:00,9.96,9.96,9.95,9.96,90400.0,6.5003,6.5003,6.4938,6.5003,90400.0
2014-07-24 14:30:00,9.96,9.96,9.93,9.95,327600.0,6.5003,6.5003,6.4807,6.4938,327600.0
2014-07-24 14:40:00,9.95,9.95,9.94,9.95,68600.0,6.4938,6.4938,6.4873,6.4938,68600.0
2014-07-24 14:50:00,9.95,9.96,9.94,9.94,186700.0,6.4938,6.5003,6.4873,6.4873,186700.0
2014-07-24 15:00:00,9.94,9.95,9.94,9.94,155500.0,6.4873,6.4938,6.4873,6.4873,155500.0
2014-07-24 15:10:00,9.94,9.95,9.93,9.95,272400.0,6.4873,6.4938,6.4807,6.4938,272400.0
2014-07-24 15:20:00,9.95,9.95,9.94,9.94,322600.0,6.4938,6.4938,6.4873,6.4873,322600.0
2014-07-24 15:30:00,9.94,9.96,9.94,9.96,234800.0,6.4873,6.5003,6.4873,6.5003,234800.0
2014-07-24 15:40:00,9.96,9.97,9.95,9.97,242700.0,6.5003,6.5068,6.4938,6.5068,242700.0
2014-07-24 15:50:00,9.96,9.97,9.96,9.97,661500.0,6.5003,6.5068,6.5003,6.5068,661500.0
2014-07-25 09:30:00,9.95,10.0,9.93,10.0,254800.0,6.4938,6.5264,6.4807,6.5264,254800.0
2014-07-25 09:40:00,10.0,10.0,9.96,9.97,311800.0,6.5264,6.5264,6.5003,6.5068,311800.0
2014-07-25 09:50:00,9.97,9.99,9.96,9.96,251300.0,6.5068,6.5199,6.5003,6.5003,251300.0
2014-07-25 10:00:00,9.97,9.97,9.96,9.96,91700.0,6.5068,6.5068,6.5003,6.5003,91700.0
2014-07-25 10:10:00,9.96,9.99,9.96,9.96,386800.0,6.5003,6.5199,6.5003,6.5003,386800.0
2014-07-25 10:20:00,9.96,9.97,9.96,9.96,549500.0,6.5003,6.5068,6.5003,6.5003,549500.0
2014-07-25 10:30:00,9.96,9.97,9.96,9.96,36400.0,6.5003,6.5068,6.5003,6.5003,36400.0
2014-07-25 10:40:00,9.96,9.97,9.96,9.96,38700.0,6.5003,6.5068,6.5003,6.5003,38700.0
2014-07-25 10:50:00,9.96,9.97,9.95,9.95,64000.0,6.5003,6.5068,6.4938,6.4938,64000.0
2014-07-25 11:00:00,9.95,9.95,9.93,9.93,273200.0,6.4938,6.4938,6.4807,6.4807,273200.0
2014-07-25 11:10:00,9.93,9.95,9.92,9.95,146500.0,6.4807,6.4938,6.4742,6.4938,146500.0
2014-07-25 11:20:00,9.95,9.95,9.92,9.92,152300.0,6.4938,6.4938,6.4742,6.4742,152300.0
2014-07-25 11:30:00,9.92,9.93,9.92,9.92,56800.0,6.4742,6.4807,6.4742,6.4742,56800.0
2014-07-25 11:40:00,9.93,9.93,9.91,9.92,167600.0,6.4807,6.4807,6.4677,6.4742,167600.0
2014-07-25 11:50:00,9.92,9.92,9.91,9.91,54900.0,6.4742,6.4742,6.4677,6.4677,54900.0
2014-07-25 12:00:00,9.92,9.92,9.91,9.92,121500.0,6.4742,6.4742,6.4677,6.4742,121500.0
2014-07-25 12:10:00,9.92,9.92,9.91,9.92,10800.0,6.4742,6.4742,6.4677,6.4742,10800.0
2014-07-25 12:20:00,9.92,9.92,9.91,9.92,65500.0,6.4742,6.4742,6.4677,6.4742,65500.0
2014-07-25 12:30:00,9.91,9.92,9.91,9.91,22500.0,6.4677,6.4742,6.4677,6.4677,22500.0
2014-07-25 12:40:00,9.91,9.93,9.91,9.93,85100.0,6.4677,6.4807,6.4677,6.4807,85100.0
2014-07-25 12:50:00,9.93,9.93,9.92,9.93,22200.0,6.4807,6.4807,6.4742,6.4807,22200.0
2014-07-25 13:00:00,9.93,9.93,9.92,9.93,33300.0,6.4807,6.4807,6.4742,6.4807,33300.0
2014-07-25 13:10:00,9.93,9.93,9.92,9.93,25900.0,6.4807,6.4807,6.4742,6.4807,25900.0
2014-07-25 13:20:00,9.93,9.93,9.92,9.93,56300.0,6.4807,6.4807,6.4742,6.4807,56300.0
2014-07-25 13:30:00,9.93,9.93,9.92,9.92,41600.0,6.4807,6.4807,6.4742,6.4742,41600.0
2014-07-25 13:40:00,9.93,9.94,9.92,9.94,29800.0,6.4807,6.4873,6.4742,6.4873,29800.0
2014-07-25 13:50:00,9.94,9.94,9.92,9.93,142800.0,6.4873,6.4873,6.4742,6.4807,142800.0
2014-07-25 14:00:00,9.93,9.93,9.92,9.93,101500.0,6.4807,6.4807,6.4742,6.4807,101500.0
2014-07-25 14:10:00,9.93,9.93,9.92,9.93,93500.0,6.4807,6.4807,6.4742,6.4807,93500.0
2014-07-25 14:20:00,9.93,9.96,9.93,9.96,277700.0,6.4807,6.5003,6.4807,6.5003,277700.0
2014-07-25 14:30:00,9.96,9.98,9.95,9.97,235200.0,6.5003,6.5134,6.4938,6.5068,235200.0
2014-07-25 14:40:00,9.97,9.98,9.96,9.97,310700.0,6.5068,6.5134,6.5003,6.5068,310700.0
2014-07-25 14:50:00,9.97,9.98,9.96,9.97,175400.0,6.5068,6.5134,6.5003,6.5068,175400.0
2014-07-25 15:00:00,9.97,9.99,9.97,9.99,124300.0,6.5068,6.5199,6.5068,6.5199,124300.0
2014-07-25 15:10:00,9.99,10.0,9.98,9.99,374500.0,6.5199,6.5264,6.5134,6.5199,374500.0
2014-07-25 15:20:00,9.99,10.0,9.98,9.99,202800.0,6.5199,6.5264,6.5134,6.5199,202800.0
2014-07-25 15:30:00,9.98,9.99,9.97,9.97,164700.0,6.5134,6.5199,6.5068,6.5068,164700.0
2014-07-25 15:40:00,9.97,9.99,9.97,9.99,226800.0,6.5068,6.5199,6.5068,6.5199,226800.0
2014-07-25 15:50:00,9.99,9.99,9.98,9.99,603200.0,6.5199,6.5199,6.5134,6.5199,603200.0
2014-07-28 09:30:00,9.98,9.99,9.93,9.94,344000.0,6.5134,6.5199,6.4807,6.4873,344000.0
2014-07-28 09:40:00,9.93,9.94,9.88,9.89,308200.0,6.4807,6.4873,6.4481,6.4546,308200.0
2014-07-28 09:50:00,9.89,9.9,9.87,9.88,298400.0,6.4546,6.4612,6.4416,6.4481,298400.0
2014-07-28 10:00:00,9.88,9.89,9.85,9.86,214100.0,6.4481,6.4546,6.4285,6.4351,214100.0
2014-07-28 10:10:00,9.85,9.86,9.84,9.85,149300.0,6.4285,6.4351,6.422,6.4285,149300.0
2014-07-28 10:20:00,9.84,9.86,9.82,9.82,319100.0,6.422,6.4351,6.4089,6.4089,319100.0
2014-07-28 10:30:00,9.82,9.85,9.81,9.82,271500.0,6.4089,6.4285,6.4024,6.4089,271500.0
2014-07-28 10:40:00,9.82,9.85,9.82,9.83,436500.0,6.4089,6.4285,6.4089,6.4155,436500.0
2014-07-28 10:50:00,9.84,9.84,9.82,9.83,69300.0,6.422,6.422,6.4089,6.4155,69300.0
2014-07-28 11:00:00,9.83,9.84,9.82,9.82,150900.0,6.4155,6.422,6.4089,6.4089,150900.0
2014-07-28 11:10:00,9.83,9.84,9.81,9.82,372800.0,6.4155,6.422,6.4024,6.4089,372800.0
2014-07-28 11:20:00,9.82,9.85,9.82,9.85,86000.0,6.4089,6.4285,6.4089,6.4285,86000.0
2014-07-28 11:30:00,9.85,9.85,9.83,9.84,91700.0,6.4285,6.4285,6.4155,6.422,91700.0
2014-07-28 11:40:00,9.84,9.84,9.82,9.82,67700.0,6.422,6.422,6.4089,6.4089,67700.0
2014-07-28 11:50:00,9.83,9.83,9.82,9.83,42500.0,6.4155,6.4155,6.4089,6.4155,42500.0
2014-07-28 12:00:00,9.83,9.84,9.82,9.84,154600.0,6.4155,6.422,6.4089,6.422,154600.0
2014-07-28 12:10:00,9.84,9.84,9.83,9.84,22700.0,6.422,6.422,6.4155,6.422,22700.0
2014-07-28 12:20:00,9.83,9.84,9.82,9.83,107000.0,6.4155,6.422,6.4089,6.4155,107000.0
2014-07-28 12:30:00,9.83,9.83,9.81,9.81,62200.0,6.4155,6.4155,6.4024,6.4024,62200.0
2014-07-28 12:40:00,9.81,9.84,9.81,9.83,189800.0,6.4024,6.422,6.4024,6.4155,189800.0
2014-07-28 12:50:00,9.84,9.84,9.82,9.83,52200.0,6.422,6.422,6.4089,6.4155,52200.0
2014-07-28 13:00:00,9.83,9.83,9.82,9.82,27700.0,6.4155,6.4155,6.4089,6.4089,27700.0
2014-07-28 13:10:00,9.83,9.84,9.82,9.84,55900.0,6.4155,6.422,6.4089,6.422,55900.0
2014-07-28 13:20:00,9.84,9.85,9.83,9.84,89500.0,6.422,6.4285,6.4155,6.422,89500.0
2014-07-28 13:30:00,9.85,9.85,9.84,9.85,63700.0,6.4285,6.4285,6.422,6.4285,63700.0
2014-07-28 13:40:00,9.85,9.86,9.84,9.86,160800.0,6.4285,6.4351,6.422,6.4351,160800.0
2014-07-28 13:50:00,9.86,9.86,9.85,9.86,42400.0,6.4351,6.4351,6.4285,6.4351,42400.0
2014-07-28 14:00:00,9.85,9.87,9.85,9.86,185400.0,6.4285,6.4416,6.4285,6.4351,185400.0
2014-07-28 14:10:00,9.86,9.86,9.85,9.85,87900.0,6.4351,6.4351,6.4285,6.4285,87900.0
2014-07-28 14:20:00,9.86,9.86,9.84,9.84,173100.0,6.4351,6.4351,6.422,6.422,173100.0
2014-07-28 14:30:00,9.84,9.85,9.84,9.85,84500.0,6.422,6.4285,6.422,6.4285,84500.0
2014-07-28 14:40:00,9.85,9.85,9.84,9.85,65500.0,6.4285,6.4285,6.422,6.4285,65500.0
2014-07-28 14:50:00,9.85,9.87,9.84,9.85,155300.0,6.4285,6.4416,6.422,6.4285,155300.0
2014-07-28 15:00:00,9.86,9.86,9.84,9.85,87400.0,6.4351,6.4351,6.422,6.4285,87400.0
2014-07-28 15:10:00,9.85,9.85,9.84,9.85,40200.0,6.4285,6.4285,6.422,6.4285,40200.0
2014-07-28 15:20:00,9.85,9.85,9.84,9.85,39600.0,6.4285,6.4285,6.422,6.4285,39600.0
2014-07-28 15:30:00,9.85,9.85,9.84,9.85,66600.0,6.4285,6.4285,6.422,6.4285,66600.0
2014-07-28 15:40:00,9.85,9.85,9.84,9.85,84100.0,6.4285,6.4285,6.422,6.4285,84100.0
2014-07-28 15:50:00,9.85,9.85,9.84,9.85,370600.0,6.4285,6.4285,6.422,6.4285,370600.0
2014-07-29 09:30:00,9.88,9.88,9.84,9.85,171500.0,6.4481,6.4481,6.422,6.4285,171500.0
2014-07-29 09:40:00,9.85,9.88,9.83,9.85,402200.0,6.4285,6.4481,6.4155,6.4285,402200.0
2014-07-29 09:50:00,9.85,9.9,9.85,9.9,287000.0,6.4285,6.4612,6.4285,6.4612,287000.0
2014-07-29 10:00:00,9.89,9.96,9.89,9.95,1297900.0,6.4546,6.5003,6.4546,6.4938,1297900.0
2014-07-29 10:10:00,9.95,9.95,9.92,9.94,530900.0,6.4938,6.4938,6.4742,6.4873,530900.0
2014-07-29 10:20:00,9.94,9.95,9.93,9.93,200400.0,6.4873,6.4938,6.4807,6.4807,200400.0
2014-07-29 10:30:00,9.94,9.94,9.92,9.94,655000.0,6.4873,6.4873,6.4742,6.4873,655000.0
2014-07-29 10:40:00,9.94,9.94,9.91,9.92,152000.0,6.4873,6.4873,6.4677,6.4742,152000.0
2014-07-29 10:50:00,9.92,9.92,9.88,9.88,107900.0,6.4742,6.4742,6.4481,6.4481,107900.0
2014-07-29 11:00:00,9.88,9.89,9.85,9.86,74700.0,6.4481,6.4546,6.4285,6.4351,74700.0
2014-07-29 11:10:00,9.85,9.88,9.84,9.88,136800.0,6.4285,6.4481,6.422,6.4481,136800.0
2014-07-29 11:20:00,9.87,9.88,9.86,9.88,87800.0,6.4416,6.4481,6.4351,6.4481,87800.0
2014-07-29 11:30:00,9.87,9.87,9.86,9.87,111000.0,6.4416,6.4416,6.4351,6.4416,111000.0
2014-07-29 11:40:00,9.87,9.89,9.86,9.88,54100.0,6.4416,6.4546,6.4351,6.4481,54100.0
2014-07-29 11:50:00,9.88,9.89,9.87,9.88,56400.0,6.4481,6.4546,6.4416,6.4481,56400.0
2014-07-29 12:00:00,9.88,9.88,9.87,9.87,20100.0,6.4481,6.4481,6.4416,6.4416,20100.0
2014-07-29 12:10:00,9.88,9.9,9.87,9.88,171200.0,6.4481,6.4612,6.4416,6.4481,171200.0
2014-07-29 12:20:00,9.88,9.91,9.88,9.9,100400.0,6.4481,6.4677,6.4481,6.4612,100400.0
2014-07-29 12:30:00,9.9,9.91,9.88,9.91,254200.0,6.4612,6.4677,6.4481,6.4677,254200.0
2014-07-29 12:40:00,9.91,9.92,9.9,9.92,74600.0,6.4677,6.4742,6.4612,6.4742,74600.0
2014-07-29 12:50:00,9.91,9.93,9.91,9.91,171700.0,6.4677,6.4807,6.4677,6.4677,171700.0
2014-07-29 13:00:00,9.92,9.92,9.9,9.91,33700.0,6.4742,6.4742,6.4612,6.4677,33700.0
2014-07-29 13:10:00,9.91,9.91,9.89,9.9,56500.0,6.4677,6.4677,6.4546,6.4612,56500.0
2014-07-29 13:20:00,9.9,9.91,9.9,9.91,91800.0,6.4612,6.4677,6.4612,6.4677,91800.0
2014-07-29 13:30:00,9.91,9.91,9.9,9.91,17300.0,6.4677,6.4677,6.4612,6.4677,17300.0
2014-07-29 13:40:00,9.9,9.91,9.9,9.91,34400.0,6.4612,6.4677,6.4612,6.4677,34400.0
2014-07-29 13:50:00,9.91,9.91,9.9,9.91,54200.0,6.4677,6.4677,6.4612,6.4677,54200.0
2014-07-29 14:00:00,9.91,9.91,9.9,9.91,15000.0,6.4677,6.4677,6.4612,6.4677,15000.0
2014-07-29 14:10:00,9.91,9.91,9.89,9.9,120500.0,6.4677,6.4677,6.4546,6.4612,120500.0
2014-07-29 14:20:00,9.89,9.9,9.88,9.89,328100.0,6.4546,6.4612,6.4481,6.4546,328100.0
2014-07-29 14:30:00,9.89,9.9,9.87,9.88,157500.0,6.4546,6.4612,6.4416,6.4481,157500.0
2014-07-29 14:40:00,9.88,9.89,9.87,9.88,208000.0,6.4481,6.4546,6.4416,6.4481,208000.0
2014-07-29 14:50:00,9.88,9.88,9.87,9.88,121800.0,6.4481,6.4481,6.4416,6.4481,121800.0
2014-07-29 15:00:00,9.88,9.88,9.87,9.87,49800.0,6.4481,6.4481,6.4416,6.4416,49800.0
2014-07-29 15:10:00,9.88,9.88,9.87,9.88,62600.0,6.4481,6.4481,6.4416,6.4481,62600.0
2014-07-29 15:20:00,9.88,9.88,9.85,9.87,455800.0,6.4481,6.4481,6.4285,6.4416,455800.0
2014-07-29 15:30:00,9.87,9.88,9.86,9.88,167300.0,6.4416,6.4481,6.4351,6.4481,167300.0
2014-07-29 15:40:00,9.88,9.88,9.84,9.86,279800.0,6.4481,6.4481,6.422,6.4351,279800.0
2014-07-29 15:50:00,9.86,9.86,9.85,9.85,321200.0,6.4351,6.4351,6.4285,6.4285,321200.0
2014-07-30 09:30:00,9.88,9.96,9.88,9.94,259100.0,6.4481,6.5003,6.4481,6.4873,259100.0
2014-07-30 09:40:00,9.94,9.95,9.92,9.94,184600.0,6.4873,6.4938,6.4742,6.4873,184600.0
2014-07-30 09:50:00,9.94,9.95,9.91,9.92,393800.0,6.4873,6.4938,6.4677,6.4742,393800.0
2014-07-30 10:00:00,9.92,9.92,9.88,9.89,369800.0,6.4742,6.4742,6.4481,6.4546,369800.0
2014-07-30 10:10:00,9.9,9.93,9.89,9.93,90500.0,6.4612,6.4807,6.4546,6.4807,90500.0
2014-07-30 10:20:00,9.93,9.93,9.92,9.93,120900.0,6.4807,6.4807,6.4742,6.4807,120900.0
2014-07-30 10:30:00,9.93,9.93,9.91,9.92,211400.0,6.4807,6.4807,6.4677,6.4742,211400.0
2014-07-30 10:40:00,9.92,9.93,9.9,9.91,366000.0,6.4742,6.4807,6.4612,6.4677,366000.0
2014-07-30 10:50:00,9.91,9.92,9.9,9.9,129500.0,6.4677,6.4742,6.4612,6.4612,129500.0
2014-07-30 11:00:00,9.9,9.91,9.87,9.89,159700.0,6.4612,6.4677,6.4416,6.4546,159700.0
2014-07-30 11:10:00,9.89,9.91,9.89,9.9,23900.0,6.4546,6.4677,6.4546,6.4612,23900.0
2014-07-30 11:20:00,9.91,9.91,9.89,9.89,27500.0,6.4677,6.4677,6.4546,6.4546,27500.0
2014-07-30 11:30:00,9.89,9.89,9.86,9.86,90500.0,6.4546,6.4546,6.4351,6.4351,90500.0
2014-07-30 11:40:00,9.86,9.87,9.84,9.85,67300.0,6.4351,6.4416,6.422,6.4285,67300.0
2014-07-30 11:50:00,9.84,9.86,9.83,9.84,114800.0,6.422,6.4351,6.4155,6.422,114800.0
2014-07-30 12:00:00,9.83,9.85,9.83,9.84,49900.0,6.4155,6.4285,6.4155,6.422,49900.0
2014-07-30 12:10:00,9.83,9.85,9.83,9.85,90100.0,6.4155,6.4285,6.4155,6.4285,90100.0
2014-07-30 12:20:00,9.85,9.87,9.85,9.86,104000.0,6.4285,6.4416,6.4285,6.4351,104000.0
2014-07-30 12:30:00,9.86,9.87,9.85,9.86,49300.0,6.4351,6.4416,6.4285,6.4351,49300.0
2014-07-30 12:40:00,9.87,9.87,9.86,9.86,20600.0,6.4416,6.4416,6.4351,6.4351,20600.0
2014-07-30 12:50:00,9.86,9.87,9.85,9.86,222800.0,6.4351,6.4416,6.4285,6.4351,222800.0
2014-07-30 13:00:00,9.86,9.87,9.85,9.86,73000.0,6.4351,6.4416,6.4285,6.4351,73000.0
2014-07-30 13:10:00,9.86,9.86,9.85,9.86,8700.0,6.4351,6.4351,6.4285,6.4351,8700.0
2014-07-30 13:20:00,9.86,9.87,9.85,9.86,96000.0,6.4351,6.4416,6.4285,6.4351,96000.0
2014-07-30 13:30:00,9.86,9.88,9.84,9.88,259400.0,6.4351,6.4481,6.422,6.4481,259400.0
2014-07-30 13:40:00,9.87,9.89,9.87,9.87,138000.0,6.4416,6.4546,6.4416,6.4416,138000.0
2014-07-30 13:50:00,9.87,9.88,9.87,9.87,28200.0,6.4416,6.4481,6.4416,6.4416,28200.0
2014-07-30 14:00:00,9.87,9.92,9.86,9.91,267600.0,6.4416,6.4742,6.4351,6.4677,267600.0
2014-07-30 14:10:00,9.92,9.94,9.92,9.93,183400.0,6.4742,6.4873,6.4742,6.4807,183400.0
2014-07-30 14:20:00,9.93,9.93,9.9,9.92,148500.0,6.4807,6.4807,6.4612,6.4742,148500.0
2014-07-30 14:30:00,9.92,9.92,9.89,9.9,123900.0,6.4742,6.4742,6.4546,6.4612,123900.0
2014-07-30 14:40:00,9.9,9.92,9.88,9.9,239300.0,6.4612,6.4742,6.4481,6.4612,239300.0
2014-07-30 14:50:00,9.9,9.92,9.89,9.91,136300.0,6.4612,6.4742,6.4546,6.4677,136300.0
2014-07-30 15:00:00,9.91,9.91,9.89,9.9,215100.0,6.4677,6.4677,6.4546,6.4612,215100.0
2014-07-30 15:10:00,9.9,9.92,9.88,9.91,181700.0,6.4612,6.4742,6.4481,6.4677,181700.0
2014-07-30 15:20:00,9.92,9.92,9.91,9.92,63800.0,6.4742,6.4742,6.4677,6.4742,63800.0
2014-07-30 15:30:00,9.91,9.92,9.91,9.92,57100.0,6.4677,6.4742,6.4677,6.4742,57100.0
2014-07-30 15:40:00,9.92,9.92,9.91,9.92,48800.0,6.4742,6.4742,6.4677,6.4742,48800.0
2014-07-30 15:50:00,9.92,9.92,9.9,9.91,390700.0,6.4742,6.4742,6.4612,6.4677,390700.0
2014-07-31 09:30:00,9.94,9.95,9.88,9.92,662800.0,6.4873,6.4938,6.4481,6.4742,662800.0
2014-07-31 09:40:00,9.91,9.94,9.89,9.94,373600.0,6.4677,6.4873,6.4546,6.4873,373600.0
2014-07-31 09:50:00,9.94,9.94,9.9,9.91,360000.0,6.4873,6.4873,6.4612,6.4677,360000.0
2014-07-31 10:00:00,9.92,9.92,9.87,9.88,820300.0,6.4742,6.4742,6.4416,6.4481,820300.0
2014-07-31 10:10:00,9.88,9.9,9.88,9.9,561300.0,6.4481,6.4612,6.4481,6.4612,561300.0
2014-07-31 10:20:00,9.89,9.9,9.87,9.88,138700.0,6.4546,6.4612,6.4416,6.4481,138700.0
2014-07-31 10:30:00,9.88,9.88,9.86,9.88,299400.0,6.4481,6.4481,6.4351,6.4481,299400.0
2014-07-31 10:40:00,9.87,9.88,9.86,9.86,79200.0,6.4416,6.4481,6.4351,6.4351,79200.0
2014-07-31 10:50:00,9.86,9.87,9.81,9.81,343900.0,6.4351,6.4416,6.4024,6.4024,343900.0
2014-07-31 11:00:00,9.81,9.85,9.81,9.84,395800.0,6.4024,6.4285,6.4024,6.422,395800.0
2014-07-31 11:10:00,9.84,9.84,9.82,9.82,61500.0,6.422,6.422,6.4089,6.4089,61500.0
2014-07-31 11:20:00,9.82,9.85,9.82,9.84,140900.0,6.4089,6.4285,6.4089,6.422,140900.0
2014-07-31 11:30:00,9.83,9.85,9.83,9.85,130300.0,6.4155,6.4285,6.4155,6.4285,130300.0
2014-07-31 11:40:00,9.85,9.85,9.82,9.82,116800.0,6.4285,6.4285,6.4089,6.4089,116800.0
2014-07-31 11:50:00,9.82,9.83,9.81,9.81,129900.0,6.4089,6.4155,6.4024,6.4024,129900.0
2014-07-31 12:00:00,9.82,9.83,9.81,9.83,185900.0,6.4089,6.4155,6.4024,6.4155,185900.0
2014-07-31 12:10:00,9.83,9.83,9.81,9.83,216800.0,6.4155,6.4155,6.4024,6.4155,216800.0
2014-07-31 12:20:00,9.83,9.83,9.81,9.83,197300.0,6.4155,6.4155,6.4024,6.4155,197300.0
2014-07-31 12:30:00,9.82,9.84,9.82,9.83,110500.0,6.4089,6.422,6.4089,6.4155,110500.0
2014-07-31 12:40:00,9.84,9.85,9.83,9.85,47900.0,6.422,6.4285,6.4155,6.4285,47900.0
2014-07-31 12:50:00,9.85,9.85,9.84,9.85,174900.0,6.4285,6.4285,6.422,6.4285,174900.0
2014-07-31 13:00:00,9.85,9.85,9.84,9.85,49700.0,6.4285,6.4285,6.422,6.4285,49700.0
2014-07-31 13:10:00,9.85,9.85,9.84,9.85,20500.0,6.4285,6.4285,6.422,6.4285,20500.0
2014-07-31 13:20:00,9.85,9.87,9.84,9.87,314800.0,6.4285,6.4416,6.422,6.4416,314800.0
2014-07-31 13:30:00,9.87,9.89,9.86,9.88,75600.0,6.4416,6.4546,6.4351,6.4481,75600.0
2014-07-31 13:40:00,9.88,9.89,9.87,9.88,385000.0,6.4481,6.4546,6.4416,6.4481,385000.0
2014-07-31 13:50:00,9.88,9.89,9.87,9.88,224700.0,6.4481,6.4546,6.4416,6.4481,224700.0
2014-07-31 14:00:00,9.88,9.9,9.88,9.89,92100.0,6.4481,6.4612,6.4481,6.4546,92100.0
2014-07-31 14:10:00,9.9,9.9,9.88,9.89,125300.0,6.4612,6.4612,6.4481,6.4546,125300.0
2014-07-31 14:20:00,9.89,9.89,9.87,9.88,165300.0,6.4546,6.4546,6.4416,6.4481,165300.0
2014-07-31 14:30:00,9.89,9.89,9.88,9.88,21300.0,6.4546,6.4546,6.4481,6.4481,21300.0
2014-07-31 14:40:00,9.88,9.89,9.85,9.86,251000.0,6.4481,6.4546,6.4285,6.4351,251000.0
2014-07-31 14:50:00,9.87,9.87,9.84,9.86,278100.0,6.4416,6.4416,6.422,6.4351,278100.0
2014-07-31 15:00:00,9.86,9.88,9.85,9.87,481400.0,6.4351,6.4481,6.4285,6.4416,481400.0
2014-07-31 15:10:00,9.86,9.87,9.85,9.85,213700.0,6.4351,6.4416,6.4285,6.4285,213700.0
2014-07-31 15:20:00,9.85,9.85,9.84,9.84,135600.0,6.4285,6.4285,6.422,6.422,135600.0
2014-07-31 15:30:00,9.84,9.85,9.84,9.85,90100.0,6.422,6.4285,6.422,6.4285,90100.0
2014-07-31 15:40:00,9.85,9.85,9.83,9.83,171900.0,6.4285,6.4285,6.4155,6.4155,171900.0
2014-07-31 15:50:00,9.84,9.84,9.82,9.83,486800.0,6.422,6.422,6.4089,6.4155,486800.0
2014-08-01 09:30:00,9.78,9.85,9.76,9.84,435900.0,6.3828,6.4285,6.3698,6.422,435900.0
2014-08-01 09:40:00,9.85,9.85,9.78,9.82,536900.0,6.4285,6.4285,6.3828,6.4089,536900.0
2014-08-01 09:50:00,9.82,9.83,9.8,9.82,187900.0,6.4089,6.4155,6.3959,6.4089,187900.0
2014-08-01 10:00:00,9.81,9.83,9.79,9.79,427800.0,6.4024,6.4155,6.3894,6.3894,427800.0
2014-08-01 10:10:00,9.79,9.8,9.73,9.73,113100.0,6.3894,6.3959,6.3502,6.3502,113100.0
2014-08-01 10:20:00,9.74,9.78,9.73,9.77,547900.0,6.3567,6.3828,6.3502,6.3763,547900.0
2014-08-01 10:30:00,9.78,9.78,9.72,9.73,320700.0,6.3828,6.3828,6.3437,6.3502,320700.0
2014-08-01 10:40:00,9.74,9.76,9.73,9.74,654100.0,6.3567,6.3698,6.3502,6.3567,654100.0
2014-08-01 10:50:00,9.73,9.74,9.72,9.72,93600.0,6.3502,6.3567,6.3437,6.3437,93600.0
2014-08-01 11:00:00,9.72,9.73,9.67,9.67,313700.0,6.3437,6.3502,6.3111,6.3111,313700.0
2014-08-01 11:10:00,9.68,9.69,9.67,9.67,196300.0,6.3176,6.3241,6.3111,6.3111,196300.0
2014-08-01 11:20:00,9.67,9.69,9.67,9.69,73700.0,6.3111,6.3241,6.3111,6.3241,73700.0
2014-08-01 11:30:00,9.69,9.69,9.66,9.67,105000.0,6.3241,6.3241,6.3045,6.3111,105000.0
2014-08-01 11:40:00,9.67,9.67,9.65,9.65,101200.0,6.3111,6.3111,6.298,6.298,101200.0
2014-08-01 11:50:00,9.65,9.66,9.62,9.62,199600.0,6.298,6.3045,6.2784,6.2784,199600.0
2014-08-01 12:00:00,9.63,9.64,9.62,9.63,50200.0,6.2849,6.2915,6.2784,6.2849,50200.0
2014-08-01 12:10:00,9.64,9.65,9.61,9.64,166500.0,6.2915,6.298,6.2719,6.2915,166500.0
2014-08-01 12:20:00,9.64,9.65,9.62,9.64,156100.0,6.2915,6.298,6.2784,6.2915,156100.0
2014-08-01 12:30:00,9.64,9.67,9.63,9.66,237600.0,6.2915,6.3111,6.2849,6.3045,237600.0
2014-08-01 12:40:00,9.66,9.67,9.65,9.66,93700.0,6.3045,6.3111,6.298,6.3045,93700.0
2014-08-01 12:50:00,9.66,9.69,9.65,9.69,116900.0,6.3045,6.3241,6.298,6.3241,116900.0
2014-08-01 13:00:00,9.68,9.69,9.67,9.69,150300.0,6.3176,6.3241,6.3111,6.3241,150300.0
2014-08-01 13:10:00,9.69,9.7,9.67,9.7,236600.0,6.3241,6.3306,6.3111,6.3306,236600.0
2014-08-01 13:20:00,9.7,9.72,9.69,9.72,184900.0,6.3306,6.3437,6.3241,6.3437,184900.0
2014-08-01 13:30:00,9.72,9.73,9.7,9.72,138700.0,6.3437,6.3502,6.3306,6.3437,138700.0
2014-08-01 13:40:00,9.71,9.72,9.7,9.72,150500.0,6.3372,6.3437,6.3306,6.3437,150500.0
2014-08-01 13:50:00,9.72,9.72,9.7,9.7,151100.0,6.3437,6.3437,6.3306,6.3306,151100.0
2014-08-01 14:00:00,9.71,9.72,9.69,9.72,143700.0,6.3372,6.3437,6.3241,6.3437,143700.0
2014-08-01 14:10:00,9.72,9.72,9.71,9.71,44100.0,6.3437,6.3437,6.3372,6.3372,44100.0
2014-08-01 14:20:00,9.71,9.72,9.69,9.69,158700.0,6.3372,6.3437,6.3241,6.3241,158700.0
2014-08-01 14:30:00,9.7,9.71,9.69,9.71,163100.0,6.3306,6.3372,6.3241,6.3372,163100.0
2014-08-01 14:40:00,9.71,9.71,9.69,9.7,158000.0,6.3372,6.3372,6.3241,6.3306,158000.0
2014-08-01 14:50:00,9.7,9.7,9.69,9.7,30200.0,6.3306,6.3306,6.3241,6.3306,30200.0
2014-08-01 15:00:00,9.7,9.71,9.69,9.71,209400.0,6.3306,6.3372,6.3241,6.3372,209400.0
2014-08-01 15:10:00,9.71,9.72,9.7,9.71,184300.0,6.3372,6.3437,6.3306,6.3372,184300.0
2014-08-01 15:20:00,9.71,9.72,9.7,9.7,128900.0,6.3372,6.3437,6.3306,6.3306,128900.0
2014-08-01 15:30:00,9.7,9.71,9.7,9.71,69300.0,6.3306,6.3372,6.3306,6.3372,69300.0
2014-08-01 15:40:00,9.71,9.71,9.69,9.7,243800.0,6.3372,6.3372,6.3241,6.3306,243800.0
2014-08-01 15:50:00,9.7,9.71,9.69,9.71,621000.0,6.3306,6.3372,6.3241,6.3372,621000.0
2014-08-04 09:30:00,9.69,9.77,9.69,9.77,270900.0,6.3241,6.3763,6.3241,6.3763,270900.0
2014-08-04 09:40:00,9.76,9.77,9.7,9.71,242300.0,6.3698,6.3763,6.3306,6.3372,242300.0
2014-08-04 09:50:00,9.72,9.75,9.71,9.74,125500.0,6.3437,6.3633,6.3372,6.3567,125500.0
2014-08-04 10:00:00,9.73,9.74,9.7,9.7,321700.0,6.3502,6.3567,6.3306,6.3306,321700.0
2014-08-04 10:10:00,9.7,9.7,9.67,9.67,211800.0,6.3306,6.3306,6.3111,6.3111,211800.0
2014-08-04 10:20:00,9.67,9.69,9.66,9.67,163200.0,6.3111,6.3241,6.3045,6.3111,163200.0
2014-08-04 10:30:00,9.66,9.67,9.62,9.64,312700.0,6.3045,6.3111,6.2784,6.2915,312700.0
2014-08-04 10:40:00,9.63,9.65,9.61,9.62,276200.0,6.2849,6.298,6.2719,6.2784,276200.0
2014-08-04 10:50:00,9.62,9.63,9.58,9.59,270700.0,6.2784,6.2849,6.2523,6.2588,270700.0
2014-08-04 11:00:00,9.59,9.62,9.59,9.61,137900.0,6.2588,6.2784,6.2588,6.2719,137900.0
2014-08-04 11:10:00,9.61,9.65,9.61,9.64,167300.0,6.2719,6.298,6.2719,6.2915,167300.0
2014-08-04 11:20:00,9.64,9.64,9.61,9.62,147200.0,6.2915,6.2915,6.2719,6.2784,147200.0
2014-08-04 11:30:00,9.62,9.63,9.6,9.6,133200.0,6.2784,6.2849,6.2654,6.2654,133200.0
2014-08-04 11:40:00,9.6,9.61,9.59,9.61,182700.0,6.2654,6.2719,6.2588,6.2719,182700.0
2014-08-04 11:50:00,9.61,9.62,9.6,9.62,71800.0,6.2719,6.2784,6.2654,6.2784,71800.0
2014-08-04 12:00:00,9.62,9.62,9.6,9.6,83400.0,6.2784,6.2784,6.2654,6.2654,83400.0
2014-08-04 12:10:00,9.61,9.62,9.6,9.62,136000.0,6.2719,6.2784,6.2654,6.2784,136000.0
2014-08-04 12:20:00,9.62,9.63,9.61,9.62,72700.0,6.2784,6.2849,6.2719,6.2784,72700.0
2014-08-04 12:30:00,9.63,9.63,9.6,9.6,90200.0,6.2849,6.2849,6.2654,6.2654,90200.0
2014-08-04 12:40:00,9.6,9.62,9.6,9.61,139200.0,6.2654,6.2784,6.2654,6.2719,139200.0
2014-08-04 12:50:00,9.61,9.62,9.6,9.6,80700.0,6.2719,6.2784,6.2654,6.2654,80700.0
2014-08-04 13:00:00,9.61,9.61,9.6,9.6,15600.0,6.2719,6.2719,6.2654,6.2654,15600.0
2014-08-04 13:10:00,9.61,9.61,9.59,9.6,172600.0,6.2719,6.2719,6.2588,6.2654,172600.0
2014-08-04 13:20:00,9.6,9.6,9.59,9.59,30900.0,6.2654,6.2654,6.2588,6.2588,30900.0
2014-08-04 13:30:00,9.6,9.61,9.59,9.61,86500.0,6.2654,6.2719,6.2588,6.2719,86500.0
2014-08-04 13:40:00,9.61,9.62,9.6,9.62,75200.0,6.2719,6.2784,6.2654,6.2784,75200.0
2014-08-04 13:50:00,9.62,9.62,9.61,9.62,41800.0,6.2784,6.2784,6.2719,6.2784,41800.0
2014-08-04 14:00:00,9.62,9.63,9.61,9.63,85300.0,6.2784,6.2849,6.2719,6.2849,85300.0
2014-08-04 14:10:00,9.63,9.63,9.62,9.62,86900.0,6.2849,6.2849,6.2784,6.2784,86900.0
2014-08-04 14:20:00,9.63,9.63,9.61,9.63,163900.0,6.2849,6.2849,6.2719,6.2849,163900.0
2014-08-04 14:30:00,9.63,9.63,9.62,9.63,81200.0,6.2849,6.2849,6.2784,6.2849,81200.0
2014-08-04 14:40:00,9.63,9.66,9.62,9.66,137900.0,6.2849,6.3045,6.2784,6.3045,137900.0
2014-08-04 14:50:00,9.66,9.67,9.65,9.66,198900.0,6.3045,6.3111,6.298,6.3045,198900.0
2014-08-04 15:00:00,9.66,9.66,9.65,9.65,101600.0,6.3045,6.3045,6.298,6.298,101600.0
2014-08-04 15:10:00,9.65,9.68,9.65,9.68,323400.0,6.298,6.3176,6.298,6.3176,323400.0
2014-08-04 15:20:00,9.68,9.69,9.68,9.69,87300.0,6.3176,6.3241,6.3176,6.3241,87300.0
2014-08-04 15:30:00,9.69,9.69,9.68,9.69,179100.0,6.3241,6.3241,6.3176,6.3241,179100.0
2014-08-04 15:40:00,9.69,9.69,9.68,9.69,163000.0,6.3241,6.3241,6.3176,6.3241,163000.0
2014-08-04 15:50:00,9.69,9.7,9.69,9.7,889300.0,6.3241,6.3306,6.3241,6.3306,889300.0
2014-08-05 09:30:00,9.66,9.69,9.62,9.67,267100.0,6.3045,6.3241,6.2784,6.3111,267100.0
2014-08-05 09:40:00,9.67,9.68,9.64,9.64,269700.0,6.3111,6.3176,6.2915,6.2915,269700.0
2014-08-05 09:50:00,9.64,9.66,9.62,9.65,322600.0,6.2915,6.3045,6.2784,6.298,322600.0
2014-08-05 10:00:00,9.64,9.66,9.62,9.65,184500.0,6.2915,6.3045,6.2784,6.298,184500.0
2014-08-05 10:10:00,9.65,9.66,9.62,9.64,210500.0,6.298,6.3045,6.2784,6.2915,210500.0
2014-08-05 10:20:00,9.64,9.68,9.64,9.68,211100.0,6.2915,6.3176,6.2915,6.3176,211100.0
2014-08-05 10:30:00,9.68,9.71,9.67,9.68,169400.0,6.3176,6.3372,6.3111,6.3176,169400.0
2014-08-05 10:40:00,9.69,9.71,9.69,9.7,142700.0,6.3241,6.3372,6.3241,6.3306,142700.0
2014-08-05 10:50:00,9.71,9.71,9.68,9.69,93500.0,6.3372,6.3372,6.3176,6.3241,93500.0
2014-08-05 11:00:00,9.68,9.69,9.67,9.67,54100.0,6.3176,6.3241,6.3111,6.3111,54100.0
2014-08-05 11:10:00,9.66,9.7,9.66,9.7,193800.0,6.3045,6.3306,6.3045,6.3306,193800.0
2014-08-05 11:20:00,9.69,9.71,9.67,9.68,157800.0,6.3241,6.3372,6.3111,6.3176,157800.0
2014-08-05 11:30:00,9.68,9.68,9.67,9.67,309600.0,6.3176,6.3176,6.3111,6.3111,309600.0
2014-08-05 11:40:00,9.67,9.68,9.65,9.66,363900.0,6.3111,6.3176,6.298,6.3045,363900.0
2014-08-05 11:50:00,9.66,9.69,9.65,9.67,620700.0,6.3045,6.3241,6.298,6.3111,620700.0
2014-08-05 12:00:00,9.67,9.67,9.64,9.64,331500.0,6.3111,6.3111,6.2915,6.2915,331500.0
2014-08-05 12:10:00,9.65,9.65,9.64,9.64,30900.0,6.298,6.298,6.2915,6.2915,30900.0
2014-08-05 12:20:00,9.64,9.65,9.6,9.61,668300.0,6.2915,6.298,6.2654,6.2719,668300.0
2014-08-05 12:30:00,9.6,9.62,9.6,9.6,401400.0,6.2654,6.2784,6.2654,6.2654,401400.0
2014-08-05 12:40:00,9.6,9.61,9.59,9.59,61800.0,6.2654,6.2719,6.2588,6.2588,61800.0
2014-08-05 12:50:00,9.59,9.61,9.59,9.61,91300.0,6.2588,6.2719,6.2588,6.2719,91300.0
2014-08-05 13:00:00,9.61,9.63,9.61,9.62,81600.0,6.2719,6.2849,6.2719,6.2784,81600.0
2014-08-05 13:10:00,9.62,9.63,9.62,9.62,75200.0,6.2784,6.2849,6.2784,6.2784,75200.0
2014-08-05 13:20:00,9.62,9.63,9.62,9.63,54000.0,6.2784,6.2849,6.2784,6.2849,54000.0
2014-08-05 13:30:00,9.62,9.63,9.56,9.56,276000.0,6.2784,6.2849,6.2393,6.2393,276000.0
2014-08-05 13:40:00,9.56,9.58,9.54,9.57,419900.0,6.2393,6.2523,6.2262,6.2458,419900.0
2014-08-05 13:50:00,9.56,9.58,9.54,9.57,136300.0,6.2393,6.2523,6.2262,6.2458,136300.0
2014-08-05 14:00:00,9.56,9.57,9.52,9.53,222200.0,6.2393,6.2458,6.2132,6.2197,222200.0
2014-08-05 14:10:00,9.53,9.56,9.53,9.55,162500.0,6.2197,6.2393,6.2197,6.2327,162500.0
2014-08-05 14:20:00,9.55,9.58,9.55,9.58,155300.0,6.2327,6.2523,6.2327,6.2523,155300.0
2014-08-05 14:30:00,9.58,9.6,9.56,9.57,126200.0,6.2523,6.2654,6.2393,6.2458,126200.0
2014-08-05 14:40:00,9.57,9.58,9.55,9.56,273300.0,6.2458,6.2523,6.2327,6.2393,273300.0
2014-08-05 14:50:00,9.57,9.57,9.55,9.55,133900.0,6.2458,6.2458,6.2327,6.2327,133900.0
2014-08-05 15:00:00,9.55,9.55,9.53,9.53,184300.0,6.2327,6.2327,6.2197,6.2197,184300.0
2014-08-05 15:10:00,9.53,9.54,9.52,9.54,246700.0,6.2197,6.2262,6.2132,6.2262,246700.0
2014-08-05 15:20:00,9.54,9.56,9.53,9.54,259300.0,6.2262,6.2393,6.2197,6.2262,259300.0
2014-08-05 15:30:00,9.54,9.57,9.53,9.55,188300.0,6.2262,6.2458,6.2197,6.2327,188300.0
2014-08-05 15:40:00,9.55,9.56,9.55,9.55,116800.0,6.2327,6.2393,6.2327,6.2327,116800.0
2014-08-05 15:50:00,9.55,9.57,9.55,9.55,659200.0,6.2327,6.2458,6.2327,6.2327,659200.0
2014-08-06 09:30:00,9.55,9.55,9.5,9.54,284000.0,6.2327,6.2327,6.2001,6.2262,284000.0
2014-08-06 09:40:00,9.55,9.59,9.54,9.58,287100.0,6.2327,6.2588,6.2262,6.2523,287100.0
2014-08-06 09:50:00,9.58,9.59,9.55,9.56,102000.0,6.2523,6.2588,6.2327,6.2393,102000.0
2014-08-06 10:00:00,9.55,9.6,9.55,9.6,100700.0,6.2327,6.2654,6.2327,6.2654,100700.0
2014-08-06 10:10:00,9.59,9.6,9.56,9.58,235100.0,6.2588,6.2654,6.2393,6.2523,235100.0
2014-08-06 10:20:00,9.57,9.62,9.57,9.62,117800.0,6.2458,6.2784,6.2458,6.2784,117800.0
2014-08-06 10:30:00,9.62,9.63,9.59,9.61,82900.0,6.2784,6.2849,6.2588,6.2719,82900.0
2014-08-06 10:40:00,9.61,9.61,9.59,9.6,115900.0,6.2719,6.2719,6.2588,6.2654,115900.0
2014-08-06 10:50:00,9.59,9.63,9.59,9.63,132600.0,6.2588,6.2849,6.2588,6.2849,132600.0
2014-08-06 11:00:00,9.63,9.64,9.62,9.62,89600.0,6.2849,6.2915,6.2784,6.2784,89600.0
2014-08-06 11:10:00,9.62,9.63,9.61,9.62,26400.0,6.2784,6.2849,6.2719,6.2784,26400.0
2014-08-06 11:20:00,9.61,9.63,9.6,9.6,65700.0,6.2719,6.2849,6.2654,6.2654,65700.0
2014-08-06 11:30:00,9.6,9.62,9.6,9.6,97200.0,6.2654,6.2784,6.2654,6.2654,97200.0
2014-08-06 11:40:00,9.6,9.63,9.6,9.62,79300.0,6.2654,6.2849,6.2654,6.2784,79300.0
2014-08-06 11:50:00,9.62,9.63,9.61,9.62,26900.0,6.2784,6.2849,6.2719,6.2784,26900.0
2014-08-06 12:00:00,9.62,9.63,9.62,9.63,28700.0,6.2784,6.2849,6.2784,6.2849,28700.0
2014-08-06 12:10:00,9.63,9.63,9.58,9.59,142600.0,6.2849,6.2849,6.2523,6.2588,142600.0
2014-08-06 12:20:00,9.59,9.63,9.59,9.61,190300.0,6.2588,6.2849,6.2588,6.2719,190300.0
2014-08-06 12:30:00,9.61,9.64,9.6,9.63,106500.0,6.2719,6.2915,6.2654,6.2849,106500.0
2014-08-06 12:40:00,9.63,9.63,9.6,9.62,72000.0,6.2849,6.2849,6.2654,6.2784,72000.0
2014-08-06 12:50:00,9.6,9.62,9.6,9.6,65400.0,6.2654,6.2784,6.2654,6.2654,65400.0
2014-08-06 13:00:00,9.6,9.61,9.57,9.59,86100.0,6.2654,6.2719,6.2458,6.2588,86100.0
2014-08-06 13:10:00,9.59,9.59,9.58,9.59,49400.0,6.2588,6.2588,6.2523,6.2588,49400.0
2014-08-06 13:20:00,9.59,9.59,9.57,9.57,38400.0,6.2588,6.2588,6.2458,6.2458,38400.0
2014-08-06 13:30:00,9.57,9.59,9.56,9.58,142600.0,6.2458,6.2588,6.2393,6.2523,142600.0
2014-08-06 13:40:00,9.59,9.59,9.56,9.56,48900.0,6.2588,6.2588,6.2393,6.2393,48900.0
2014-08-06 13:50:00,9.57,9.58,9.55,9.55,248800.0,6.2458,6.2523,6.2327,6.2327,248800.0
2014-08-06 14:00:00,9.55,9.57,9.55,9.57,45700.0,6.2327,6.2458,6.2327,6.2458,45700.0
2014-08-06 14:10:00,9.57,9.57,9.56,9.56,27000.0,6.2458,6.2458,6.2393,6.2393,27000.0
2014-08-06 14:20:00,9.56,9.57,9.56,9.56,27800.0,6.2393,6.2458,6.2393,6.2393,27800.0
2014-08-06 14:30:00,9.57,9.57,9.54,9.55,113700.0,6.2458,6.2458,6.2262,6.2327,113700.0
2014-08-06 14:40:00,9.55,9.58,9.55,9.57,113700.0,6.2327,6.2523,6.2327,6.2458,113700.0
2014-08-06 14:50:00,9.57,9.57,9.55,9.56,63500.0,6.2458,6.2458,6.2327,6.2393,63500.0
2014-08-06 15:00:00,9.55,9.57,9.55,9.55,103100.0,6.2327,6.2458,6.2327,6.2327,103100.0
2014-08-06 15:10:00,9.55,9.56,9.54,9.55,58700.0,6.2327,6.2393,6.2262,6.2327,58700.0
2014-08-06 15:20:00,9.55,9.56,9.54,9.56,81800.0,6.2327,6.2393,6.2262,6.2393,81800.0
2014-08-06 15:30:00,9.56,9.56,9.55,9.56,48100.0,6.2393,6.2393,6.2327,6.2393,48100.0
2014-08-06 15:40:00,9.56,9.57,9.55,9.57,126500.0,6.2393,6.2458,6.2327,6.2458,126500.0
2014-08-06 15:50:00,9.57,9.57,9.56,9.57,219100.0,6.2458,6.2458,6.2393,6.2458,219100.0
2014-08-07 09:30:00,9.59,9.64,9.57,9.62,260800.0,6.2588,6.2915,6.2458,6.2784,260800.0
2014-08-07 09:40:00,9.62,9.62,9.58,9.59,282900.0,6.2784,6.2784,6.2523,6.2588,282900.0
2014-08-07 09:50:00,9.59,9.61,9.59,9.61,129700.0,6.2588,6.2719,6.2588,6.2719,129700.0
2014-08-07 10:00:00,9.61,9.62,9.58,9.62,177400.0,6.2719,6.2784,6.2523,6.2784,177400.0
2014-08-07 10:10:00,9.62,9.62,9.58,9.59,116300.0,6.2784,6.2784,6.2523,6.2588,116300.0
2014-08-07 10:20:00,9.6,9.6,9.57,9.59,89300.0,6.2654,6.2654,6.2458,6.2588,89300.0
2014-08-07 10:30:00,9.58,9.61,9.58,9.59,103300.0,6.2523,6.2719,6.2523,6.2588,103300.0
2014-08-07 10:40:00,9.6,9.6,9.55,9.55,86700.0,6.2654,6.2654,6.2327,6.2327,86700.0
2014-08-07 10:50:00,9.55,9.56,9.52,9.55,140700.0,6.2327,6.2393,6.2132,6.2327,140700.0
2014-08-07 11:00:00,9.55,9.55,9.52,9.54,196700.0,6.2327,6.2327,6.2132,6.2262,196700.0
2014-08-07 11:10:00,9.54,9.54,9.51,9.51,548100.0,6.2262,6.2262,6.2066,6.2066,548100.0
2014-08-07 11:20:00,9.51,9.52,9.49,9.49,349400.0,6.2066,6.2132,6.1936,6.1936,349400.0
2014-08-07 11:30:00,9.49,9.5,9.48,9.49,274000.0,6.1936,6.2001,6.1871,6.1936,274000.0
2014-08-07 11:40:00,9.49,9.49,9.45,9.45,205200.0,6.1936,6.1936,6.1675,6.1675,205200.0
2014-08-07 11:50:00,9.45,9.48,9.44,9.47,303600.0,6.1675,6.1871,6.1609,6.1805,303600.0
2014-08-07 12:00:00,9.47,9.51,9.46,9.5,152500.0,6.1805,6.2066,6.174,6.2001,152500.0
2014-08-07 12:10:00,9.51,9.51,9.47,9.47,91100.0,6.2066,6.2066,6.1805,6.1805,91100.0
2014-08-07 12:20:00,9.47,9.49,9.46,9.46,254300.0,6.1805,6.1936,6.174,6.174,254300.0
2014-08-07 12:30:00,9.47,9.47,9.44,9.46,128500.0,6.1805,6.1805,6.1609,6.174,128500.0
2014-08-07 12:40:00,9.46,9.47,9.46,9.47,33300.0,6.174,6.1805,6.174,6.1805,33300.0
2014-08-07 12:50:00,9.47,9.48,9.46,9.47,61900.0,6.1805,6.1871,6.174,6.1805,61900.0
2014-08-07 13:00:00,9.47,9.5,9.47,9.49,112100.0,6.1805,6.2001,6.1805,6.1936,112100.0
2014-08-07 13:10:00,9.49,9.5,9.49,9.5,105500.0,6.1936,6.2001,6.1936,6.2001,105500.0
2014-08-07 13:20:00,9.5,9.5,9.49,9.5,30800.0,6.2001,6.2001,6.1936,6.2001,30800.0
2014-08-07 13:30:00,9.5,9.52,9.5,9.51,166900.0,6.2001,6.2132,6.2001,6.2066,166900.0
2014-08-07 13:40:00,9.52,9.53,9.5,9.51,79900.0,6.2132,6.2197,6.2001,6.2066,79900.0
2014-08-07 13:50:00,9.51,9.52,9.5,9.52,44500.0,6.2066,6.2132,6.2001,6.2132,44500.0
2014-08-07 14:00:00,9.52,9.52,9.49,9.51,109000.0,6.2132,6.2132,6.1936,6.2066,109000.0
2014-08-07 14:10:00,9.51,9.51,9.49,9.5,80900.0,6.2066,6.2066,6.1936,6.2001,80900.0
2014-08-07 14:20:00,9.49,9.51,9.49,9.5,104000.0,6.1936,6.2066,6.1936,6.2001,104000.0
2014-08-07 14:30:00,9.5,9.5,9.48,9.49,139900.0,6.2001,6.2001,6.1871,6.1936,139900.0
2014-08-07 14:40:00,9.49,9.5,9.48,9.5,89900.0,6.1936,6.2001,6.1871,6.2001,89900.0
2014-08-07 14:50:00,9.5,9.5,9.47,9.47,190000.0,6.2001,6.2001,6.1805,6.1805,190000.0
2014-08-07 15:00:00,9.47,9.49,9.46,9.47,234100.0,6.1805,6.1936,6.174,6.1805,234100.0
2014-08-07 15:10:00,9.48,9.49,9.46,9.47,216800.0,6.1871,6.1936,6.174,6.1805,216800.0
2014-08-07 15:20:00,9.47,9.47,9.45,9.47,133600.0,6.1805,6.1805,6.1675,6.1805,133600.0
2014-08-07 15:30:00,9.47,9.49,9.46,9.48,198000.0,6.1805,6.1936,6.174,6.1871,198000.0
2014-08-07 15:40:00,9.49,9.49,9.46,9.46,228500.0,6.1936,6.1936,6.174,6.174,228500.0
2014-08-07 15:50:00,9.46,9.48,9.46,9.47,603500.0,6.174,6.1871,6.174,6.1805,603500.0
2014-08-08 09:30:00,9.5,9.5,9.44,9.45,484200.0,6.2001,6.2001,6.1609,6.1675,484200.0
2014-08-08 09:40:00,9.45,9.46,9.42,9.46,235100.0,6.1675,6.174,6.1479,6.174,235100.0
2014-08-08 09:50:00,9.45,9.47,9.44,9.45,225100.0,6.1675,6.1805,6.1609,6.1675,225100.0
2014-08-08 10:00:00,9.45,9.48,9.42,9.46,283900.0,6.1675,6.1871,6.1479,6.174,283900.0
2014-08-08 10:10:00,9.46,9.47,9.43,9.43,226200.0,6.174,6.1805,6.1544,6.1544,226200.0
2014-08-08 10:20:00,9.44,9.44,9.41,9.43,252500.0,6.1609,6.1609,6.1414,6.1544,252500.0
2014-08-08 10:30:00,9.43,9.46,9.42,9.46,228000.0,6.1544,6.174,6.1479,6.174,228000.0
2014-08-08 10:40:00,9.46,9.48,9.45,9.46,233100.0,6.174,6.1871,6.1675,6.174,233100.0
2014-08-08 10:50:00,9.46,9.47,9.46,9.47,114700.0,6.174,6.1805,6.174,6.1805,114700.0
2014-08-08 11:00:00,9.46,9.48,9.46,9.47,138200.0,6.174,6.1871,6.174,6.1805,138200.0
2014-08-08 11:10:00,9.47,9.5,9.46,9.49,135900.0,6.1805,6.2001,6.174,6.1936,135900.0
2014-08-08 11:20:00,9.48,9.49,9.47,9.49,131000.0,6.1871,6.1936,6.1805,6.1936,131000.0
2014-08-08 11:30:00,9.49,9.49,9.48,9.49,46000.0,6.1936,6.1936,6.1871,6.1936,46000.0
2014-08-08 11:40:00,9.49,9.49,9.47,9.47,62200.0,6.1936,6.1936,6.1805,6.1805,62200.0
2014-08-08 11:50:00,9.47,9.48,9.46,9.47,274400.0,6.1805,6.1871,6.174,6.1805,274400.0
2014-08-08 12:00:00,9.47,9.48,9.47,9.47,23000.0,6.1805,6.1871,6.1805,6.1805,23000.0
2014-08-08 12:10:00,9.47,9.48,9.46,9.46,70000.0,6.1805,6.1871,6.174,6.174,70000.0
2014-08-08 12:20:00,9.46,9.47,9.46,9.47,86000.0,6.174,6.1805,6.174,6.1805,86000.0
2014-08-08 12:30:00,9.46,9.47,9.45,9.46,140200.0,6.174,6.1805,6.1675,6.174,140200.0
2014-08-08 12:40:00,9.46,9.46,9.45,9.46,37900.0,6.174,6.174,6.1675,6.174,37900.0
2014-08-08 12:50:00,9.45,9.46,9.45,9.45,44700.0,6.1675,6.174,6.1675,6.1675,44700.0
2014-08-08 13:00:00,9.45,9.47,9.45,9.46,109200.0,6.1675,6.1805,6.1675,6.174,109200.0
2014-08-08 13:10:00,9.46,9.48,9.46,9.47,158700.0,6.174,6.1871,6.174,6.1805,158700.0
2014-08-08 13:20:00,9.46,9.49,9.46,9.48,354900.0,6.174,6.1936,6.174,6.1871,354900.0
2014-08-08 13:30:00,9.47,9.48,9.46,9.47,298100.0,6.1805,6.1871,6.174,6.1805,298100.0
2014-08-08 13:40:00,9.47,9.49,9.47,9.49,77400.0,6.1805,6.1936,6.1805,6.1936,77400.0
2014-08-08 13:50:00,9.49,9.49,9.47,9.47,110900.0,6.1936,6.1936,6.1805,6.1805,110900.0
2014-08-08 14:00:00,9.47,9.5,9.47,9.5,79500.0,6.1805,6.2001,6.1805,6.2001,79500.0
2014-08-08 14:10:00,9.5,9.5,9.49,9.5,70700.0,6.2001,6.2001,6.1936,6.2001,70700.0
2014-08-08 14:20:00,9.5,9.5,9.47,9.48,222100.0,6.2001,6.2001,6.1805,6.1871,222100.0
2014-08-08 14:30:00,9.48,9.5,9.48,9.49,106700.0,6.1871,6.2001,6.1871,6.1936,106700.0
2014-08-08 14:40:00,9.48,9.5,9.48,9.49,284200.0,6.1871,6.2001,6.1871,6.1936,284200.0
2014-08-08 14:50:00,9.48,9.49,9.48,9.49,45600.0,6.1871,6.1936,6.1871,6.1936,45600.0
2014-08-08 15:00:00,9.48,9.49,9.46,9.47,324700.0,6.1871,6.1936,6.174,6.1805,324700.0
2014-08-08 15:10:00,9.47,9.49,9.47,9.49,137100.0,6.1805,6.1936,6.1805,6.1936,137100.0
2014-08-08 15:20:00,9.48,9.52,9.48,9.52,176700.0,6.1871,6.2132,6.1871,6.2132,176700.0
2014-08-08 15:30:00,9.52,9.52,9.51,9.52,79600.0,6.2132,6.2132,6.2066,6.2132,79600.0
2014-08-08 15:40:00,9.52,9.52,9.51,9.52,210900.0,6.2132,6.2132,6.2066,6.2132,210900.0
2014-08-08 15:50:00,9.52,9.53,9.5,9.5,1079400.0,6.2132,6.2197,6.2001,6.2001,1079400.0
2014-08-11 09:30:00,9.52,9.56,9.48,9.5,378200.0,6.2132,6.2393,6.1871,6.2001,378200.0
2014-08-11 09:40:00,9.5,9.52,9.48,9.48,824800.0,6.2001,6.2132,6.1871,6.1871,824800.0
2014-08-11 09:50:00,9.48,9.53,9.48,9.53,162600.0,6.1871,6.2197,6.1871,6.2197,162600.0
2014-08-11 10:00:00,9.53,9.53,9.52,9.53,69300.0,6.2197,6.2197,6.2132,6.2197,69300.0
2014-08-11 10:10:00,9.53,9.54,9.51,9.52,403400.0,6.2197,6.2262,6.2066,6.2132,403400.0
2014-08-11 10:20:00,9.52,9.52,9.5,9.51,340700.0,6.2132,6.2132,6.2001,6.2066,340700.0
2014-08-11 10:30:00,9.51,9.52,9.5,9.51,839200.0,6.2066,6.2132,6.2001,6.2066,839200.0
2014-08-11 10:40:00,9.52,9.52,9.49,9.51,426800.0,6.2132,6.2132,6.1936,6.2066,426800.0
2014-08-11 10:50:00,9.5,9.51,9.49,9.49,323000.0,6.2001,6.2066,6.1936,6.1936,323000.0
2014-08-11 11:00:00,9.49,9.5,9.48,9.5,340100.0,6.1936,6.2001,6.1871,6.2001,340100.0
2014-08-11 11:10:00,9.5,9.52,9.49,9.51,461800.0,6.2001,6.2132,6.1936,6.2066,461800.0
2014-08-11 11:20:00,9.52,9.52,9.51,9.52,52400.0,6.2132,6.2132,6.2066,6.2132,52400.0
2014-08-11 11:30:00,9.52,9.52,9.51,9.51,37100.0,6.2132,6.2132,6.2066,6.2066,37100.0
2014-08-11 11:40:00,9.51,9.52,9.5,9.52,337400.0,6.2066,6.2132,6.2001,6.2132,337400.0
2014-08-11 11:50:00,9.52,9.52,9.51,9.52,44700.0,6.2132,6.2132,6.2066,6.2132,44700.0
2014-08-11 12:00:00,9.52,9.52,9.49,9.5,232800.0,6.2132,6.2132,6.1936,6.2001,232800.0
2014-08-11 12:10:00,9.5,9.51,9.49,9.51,209200.0,6.2001,6.2066,6.1936,6.2066,209200.0
2014-08-11 12:20:00,9.51,9.52,9.5,9.51,125500.0,6.2066,6.2132,6.2001,6.2066,125500.0
2014-08-11 12:30:00,9.5,9.51,9.47,9.49,880400.0,6.2001,6.2066,6.1805,6.1936,880400.0
2014-08-11 12:40:00,9.49,9.5,9.48,9.49,92200.0,6.1936,6.2001,6.1871,6.1936,92200.0
2014-08-11 12:50:00,9.5,9.5,9.48,9.49,66700.0,6.2001,6.2001,6.1871,6.1936,66700.0
2014-08-11 13:00:00,9.49,9.49,9.48,9.48,9500.0,6.1936,6.1936,6.1871,6.1871,9500.0
2014-08-11 13:10:00,9.49,9.5,9.48,9.48,208500.0,6.1936,6.2001,6.1871,6.1871,208500.0
2014-08-11 13:20:00,9.49,9.49,9.46,9.47,121100.0,6.1936,6.1936,6.174,6.1805,121100.0
2014-08-11 13:30:00,9.47,9.49,9.46,9.48,59800.0,6.1805,6.1936,6.174,6.1871,59800.0
2014-08-11 13:40:00,9.49,9.49,9.48,9.49,25400.0,6.1936,6.1936,6.1871,6.1936,25400.0
2014-08-11 13:50:00,9.49,9.49,9.45,9.45,169300.0,6.1936,6.1936,6.1675,6.1675,169300.0
2014-08-11 14:00:00,9.45,9.47,9.44,9.46,226500.0,6.1675,6.1805,6.1609,6.174,226500.0
2014-08-11 14:10:00,9.46,9.47,9.45,9.46,140300.0,6.174,6.1805,6.1675,6.174,140300.0
2014-08-11 14:20:00,9.46,9.48,9.46,9.46,144800.0,6.174,6.1871,6.174,6.174,144800.0
2014-08-11 14:30:00,9.46,9.46,9.45,9.46,120000.0,6.174,6.174,6.1675,6.174,120000.0
2014-08-11 14:40:00,9.46,9.46,9.45,9.46,252000.0,6.174,6.174,6.1675,6.174,252000.0
2014-08-11 14:50:00,9.46,9.47,9.45,9.47,151900.0,6.174,6.1805,6.1675,6.1805,151900.0
2014-08-11 15:00:00,9.46,9.48,9.46,9.48,133000.0,6.174,6.1871,6.174,6.1871,133000.0
2014-08-11 15:10:00,9.47,9.47,9.46,9.47,279100.0,6.1805,6.1805,6.174,6.1805,279100.0
2014-08-11 15:20:00,9.47,9.47,9.46,9.46,32800.0,6.1805,6.1805,6.174,6.174,32800.0
2014-08-11 15:30:00,9.46,9.47,9.46,9.46,99700.0,6.174,6.1805,6.174,6.174,99700.0
2014-08-11 15:40:00,9.47,9.47,9.46,9.46,105900.0,6.1805,6.1805,6.174,6.174,105900.0
2014-08-11 15:50:00,9.46,9.47,9.46,9.46,495400.0,6.174,6.1805,6.174,6.174,495400.0
2014-08-12 09:30:00,9.49,9.54,9.43,9.53,805700.0,6.1936,6.2262,6.1544,6.2197,805700.0
2014-08-12 09:40:00,9.52,9.56,9.52,9.55,427300.0,6.2132,6.2393,6.2132,6.2327,427300.0
2014-08-12 09:50:00,9.54,9.56,9.53,9.56,266900.0,6.2262,6.2393,6.2197,6.2393,266900.0
2014-08-12 10:00:00,9.56,9.56,9.53,9.55,251000.0,6.2393,6.2393,6.2197,6.2327,251000.0
2014-08-12 10:10:00,9.54,9.58,9.54,9.57,591600.0,6.2262,6.2523,6.2262,6.2458,591600.0
2014-08-12 10:20:00,9.57,9.59,9.56,9.57,159300.0,6.2458,6.2588,6.2393,6.2458,159300.0
2014-08-12 10:30:00,9.56,9.61,9.56,9.6,617500.0,6.2393,6.2719,6.2393,6.2654,617500.0
2014-08-12 10:40:00,9.59,9.6,9.53,9.54,346600.0,6.2588,6.2654,6.2197,6.2262,346600.0
2014-08-12 10:50:00,9.54,9.56,9.53,9.56,145600.0,6.2262,6.2393,6.2197,6.2393,145600.0
2014-08-12 11:00:00,9.56,9.56,9.53,9.54,614400.0,6.2393,6.2393,6.2197,6.2262,614400.0
2014-08-12 11:10:00,9.54,9.56,9.53,9.56,219800.0,6.2262,6.2393,6.2197,6.2393,219800.0
2014-08-12 11:20:00,9.56,9.56,9.55,9.56,177400.0,6.2393,6.2393,6.2327,6.2393,177400.0
2014-08-12 11:30:00,9.55,9.56,9.55,9.55,75200.0,6.2327,6.2393,6.2327,6.2327,75200.0
2014-08-12 11:40:00,9.55,9.56,9.55,9.55,65400.0,6.2327,6.2393,6.2327,6.2327,65400.0
2014-08-12 11:50:00,9.55,9.56,9.55,9.55,68500.0,6.2327,6.2393,6.2327,6.2327,68500.0
2014-08-12 12:00:00,9.55,9.56,9.54,9.54,213100.0,6.2327,6.2393,6.2262,6.2262,213100.0
2014-08-12 12:10:00,9.55,9.56,9.54,9.55,45100.0,6.2327,6.2393,6.2262,6.2327,45100.0
2014-08-12 12:20:00,9.55,9.56,9.54,9.55,117100.0,6.2327,6.2393,6.2262,6.2327,117100.0
2014-08-12 12:30:00,9.56,9.56,9.54,9.55,169600.0,6.2393,6.2393,6.2262,6.2327,169600.0
2014-08-12 12:40:00,9.55,9.56,9.54,9.55,77100.0,6.2327,6.2393,6.2262,6.2327,77100.0
2014-08-12 12:50:00,9.55,9.56,9.55,9.55,47100.0,6.2327,6.2393,6.2327,6.2327,47100.0
2014-08-12 13:00:00,9.55,9.56,9.55,9.55,70300.0,6.2327,6.2393,6.2327,6.2327,70300.0
2014-08-12 13:10:00,9.55,9.56,9.55,9.55,99700.0,6.2327,6.2393,6.2327,6.2327,99700.0
2014-08-12 13:20:00,9.55,9.56,9.54,9.56,273700.0,6.2327,6.2393,6.2262,6.2393,273700.0
2014-08-12 13:30:00,9.55,9.56,9.55,9.55,101800.0,6.2327,6.2393,6.2327,6.2327,101800.0
2014-08-12 13:40:00,9.56,9.56,9.54,9.55,209500.0,6.2393,6.2393,6.2262,6.2327,209500.0
2014-08-12 13:50:00,9.56,9.57,9.55,9.57,161900.0,6.2393,6.2458,6.2327,6.2458,161900.0
2014-08-12 14:00:00,9.57,9.57,9.55,9.56,165800.0,6.2458,6.2458,6.2327,6.2393,165800.0
2014-08-12 14:10:00,9.55,9.56,9.55,9.55,297000.0,6.2327,6.2393,6.2327,6.2327,297000.0
2014-08-12 14:20:00,9.56,9.56,9.54,9.55,381900.0,6.2393,6.2393,6.2262,6.2327,381900.0
2014-08-12 14:30:00,9.55,9.56,9.54,9.56,347800.0,6.2327,6.2393,6.2262,6.2393,347800.0
2014-08-12 14:40:00,9.56,9.56,9.55,9.56,129900.0,6.2393,6.2393,6.2327,6.2393,129900.0
2014-08-12 14:50:00,9.56,9.56,9.55,9.55,112500.0,6.2393,6.2393,6.2327,6.2327,112500.0
2014-08-12 15:00:00,9.56,9.58,9.55,9.58,869300.0,6.2393,6.2523,6.2327,6.2523,869300.0
2014-08-12 15:10:00,9.58,9.58,9.56,9.57,124800.0,6.2523,6.2523,6.2393,6.2458,124800.0
2014-08-12 15:20:00,9.57,9.59,9.56,9.59,335300.0,6.2458,6.2588,6.2393,6.2588,335300.0
2014-08-12 15:30:00,9.59,9.59,9.57,9.59,352700.0,6.2588,6.2588,6.2458,6.2588,352700.0
2014-08-12 15:40:00,9.59,9.6,9.58,9.58,433800.0,6.2588,6.2654,6.2523,6.2523,433800.0
2014-08-12 15:50:00,9.59,9.6,9.57,9.59,950600.0,6.2588,6.2654,6.2458,6.2588,950600.0
2014-08-13 09:30:00,9.64,9.64,9.59,9.63,141100.0,6.2915,6.2915,6.2588,6.2849,141100.0
2014-08-13 09:40:00,9.63,9.64,9.61,9.62,449400.0,6.2849,6.2915,6.2719,6.2784,449400.0
2014-08-13 09:50:00,9.63,9.64,9.61,9.61,298300.0,6.2849,6.2915,6.2719,6.2719,298300.0
2014-08-13 10:00:00,9.62,9.64,9.61,9.63,132000.0,6.2784,6.2915,6.2719,6.2849,132000.0
2014-08-13 10:10:00,9.63,9.64,9.63,9.64,71100.0,6.2849,6.2915,6.2849,6.2915,71100.0
2014-08-13 10:20:00,9.64,9.66,9.63,9.66,249100.0,6.2915,6.3045,6.2849,6.3045,249100.0
2014-08-13 10:30:00,9.66,9.67,9.65,9.67,123500.0,6.3045,6.3111,6.298,6.3111,123500.0
2014-08-13 10:40:00,9.66,9.7,9.66,9.69,408000.0,6.3045,6.3306,6.3045,6.3241,408000.0
2014-08-13 10:50:00,9.68,9.71,9.68,9.7,198900.0,6.3176,6.3372,6.3176,6.3306,198900.0
2014-08-13 11:00:00,9.71,9.72,9.7,9.72,78800.0,6.3372,6.3437,6.3306,6.3437,78800.0
2014-08-13 11:10:00,9.72,9.74,9.71,9.71,214000.0,6.3437,6.3567,6.3372,6.3372,214000.0
2014-08-13 11:20:00,9.71,9.72,9.7,9.71,143800.0,6.3372,6.3437,6.3306,6.3372,143800.0
2014-08-13 11:30:00,9.71,9.72,9.7,9.7,183200.0,6.3372,6.3437,6.3306,6.3306,183200.0
2014-08-13 11:40:00,9.69,9.7,9.67,9.69,152900.0,6.3241,6.3306,6.3111,6.3241,152900.0
2014-08-13 11:50:00,9.7,9.7,9.67,9.68,95700.0,6.3306,6.3306,6.3111,6.3176,95700.0
2014-08-13 12:00:00,9.67,9.68,9.66,9.66,109000.0,6.3111,6.3176,6.3045,6.3045,109000.0
2014-08-13 12:10:00,9.65,9.67,9.65,9.67,62900.0,6.298,6.3111,6.298,6.3111,62900.0
2014-08-13 12:20:00,9.67,9.67,9.66,9.67,70600.0,6.3111,6.3111,6.3045,6.3111,70600.0
2014-08-13 12:30:00,9.67,9.68,9.67,9.68,111200.0,6.3111,6.3176,6.3111,6.3176,111200.0
2014-08-13 12:40:00,9.68,9.69,9.68,9.69,40700.0,6.3176,6.3241,6.3176,6.3241,40700.0
2014-08-13 12:50:00,9.69,9.7,9.68,9.69,145900.0,6.3241,6.3306,6.3176,6.3241,145900.0
2014-08-13 13:00:00,9.69,9.69,9.68,9.69,48100.0,6.3241,6.3241,6.3176,6.3241,48100.0
2014-08-13 13:10:00,9.68,9.69,9.65,9.66,349200.0,6.3176,6.3241,6.298,6.3045,349200.0
2014-08-13 13:20:00,9.66,9.66,9.64,9.65,82500.0,6.3045,6.3045,6.2915,6.298,82500.0
2014-08-13 13:30:00,9.65,9.66,9.64,9.66,119500.0,6.298,6.3045,6.2915,6.3045,119500.0
2014-08-13 13:40:00,9.66,9.66,9.65,9.65,48800.0,6.3045,6.3045,6.298,6.298,48800.0
2014-08-13 13:50:00,9.65,9.65,9.64,9.64,146100.0,6.298,6.298,6.2915,6.2915,146100.0
2014-08-13 14:00:00,9.64,9.64,9.61,9.62,266700.0,6.2915,6.2915,6.2719,6.2784,266700.0
2014-08-13 14:10:00,9.61,9.62,9.6,9.61,69000.0,6.2719,6.2784,6.2654,6.2719,69000.0
2014-08-13 14:20:00,9.6,9.61,9.59,9.61,230200.0,6.2654,6.2719,6.2588,6.2719,230200.0
2014-08-13 14:30:00,9.61,9.62,9.6,9.62,171300.0,6.2719,6.2784,6.2654,6.2784,171300.0
2014-08-13 14:40:00,9.62,9.62,9.61,9.62,52700.0,6.2784,6.2784,6.2719,6.2784,52700.0
2014-08-13 14:50:00,9.61,9.63,9.61,9.63,138900.0,6.2719,6.2849,6.2719,6.2849,138900.0
2014-08-13 15:00:00,9.63,9.63,9.61,9.62,228100.0,6.2849,6.2849,6.2719,6.2784,228100.0
2014-08-13 15:10:00,9.62,9.62,9.61,9.62,140900.0,6.2784,6.2784,6.2719,6.2784,140900.0
2014-08-13 15:20:00,9.62,9.62,9.61,9.62,120200.0,6.2784,6.2784,6.2719,6.2784,120200.0
2014-08-13 15:30:00,9.62,9.63,9.61,9.63,307500.0,6.2784,6.2849,6.2719,6.2849,307500.0
2014-08-13 15:40:00,9.63,9.64,9.62,9.63,442900.0,6.2849,6.2915,6.2784,6.2849,442900.0
2014-08-13 15:50:00,9.63,9.65,9.63,9.65,1472900.0,6.2849,6.298,6.2849,6.298,1472900.0
2014-08-14 09:30:00,9.66,9.72,9.65,9.72,199500.0,6.3045,6.3437,6.298,6.3437,199500.0
2014-08-14 09:40:00,9.71,9.72,9.67,9.69,139100.0,6.3372,6.3437,6.3111,6.3241,139100.0
2014-08-14 09:50:00,9.68,9.69,9.67,9.67,78800.0,6.3176,6.3241,6.3111,6.3111,78800.0
2014-08-14 10:00:00,9.67,9.68,9.65,9.66,150900.0,6.3111,6.3176,6.298,6.3045,150900.0
2014-08-14 10:10:00,9.66,9.69,9.65,9.67,222100.0,6.3045,6.3241,6.298,6.3111,222100.0
2014-08-14 10:20:00,9.67,9.68,9.67,9.68,109300.0,6.3111,6.3176,6.3111,6.3176,109300.0
2014-08-14 10:30:00,9.68,9.71,9.68,9.71,98100.0,6.3176,6.3372,6.3176,6.3372,98100.0
2014-08-14 10:40:00,9.71,9.71,9.69,9.69,128100.0,6.3372,6.3372,6.3241,6.3241,128100.0
2014-08-14 10:50:00,9.69,9.7,9.68,9.68,44400.0,6.3241,6.3306,6.3176,6.3176,44400.0
2014-08-14 11:00:00,9.68,9.71,9.68,9.69,229900.0,6.3176,6.3372,6.3176,6.3241,229900.0
2014-08-14 11:10:00,9.69,9.7,9.69,9.7,33500.0,6.3241,6.3306,6.3241,6.3306,33500.0
2014-08-14 11:20:00,9.7,9.71,9.7,9.71,65400.0,6.3306,6.3372,6.3306,6.3372,65400.0
2014-08-14 11:30:00,9.7,9.71,9.69,9.7,47900.0,6.3306,6.3372,6.3241,6.3306,47900.0
2014-08-14 11:40:00,9.69,9.71,9.69,9.7,52100.0,6.3241,6.3372,6.3241,6.3306,52100.0
2014-08-14 11:50:00,9.71,9.71,9.7,9.71,23900.0,6.3372,6.3372,6.3306,6.3372,23900.0
2014-08-14 12:00:00,9.71,9.71,9.7,9.71,17200.0,6.3372,6.3372,6.3306,6.3372,17200.0
2014-08-14 12:10:00,9.71,9.72,9.7,9.71,64000.0,6.3372,6.3437,6.3306,6.3372,64000.0
2014-08-14 12:20:00,9.72,9.72,9.71,9.71,15100.0,6.3437,6.3437,6.3372,6.3372,15100.0
2014-08-14 12:30:00,9.71,9.72,9.71,9.72,29100.0,6.3372,6.3437,6.3372,6.3437,29100.0
2014-08-14 12:40:00,9.72,9.72,9.7,9.71,83900.0,6.3437,6.3437,6.3306,6.3372,83900.0
2014-08-14 12:50:00,9.71,9.72,9.7,9.71,145400.0,6.3372,6.3437,6.3306,6.3372,145400.0
2014-08-14 13:00:00,9.7,9.71,9.69,9.69,77900.0,6.3306,6.3372,6.3241,6.3241,77900.0
2014-08-14 13:10:00,9.7,9.71,9.69,9.71,114900.0,6.3306,6.3372,6.3241,6.3372,114900.0
2014-08-14 13:20:00,9.71,9.71,9.69,9.7,59900.0,6.3372,6.3372,6.3241,6.3306,59900.0
2014-08-14 13:30:00,9.7,9.7,9.69,9.7,28400.0,6.3306,6.3306,6.3241,6.3306,28400.0
2014-08-14 13:40:00,9.7,9.7,9.67,9.67,78300.0,6.3306,6.3306,6.3111,6.3111,78300.0
2014-08-14 13:50:00,9.68,9.68,9.66,9.68,218200.0,6.3176,6.3176,6.3045,6.3176,218200.0
2014-08-14 14:00:00,9.68,9.68,9.67,9.68,23700.0,6.3176,6.3176,6.3111,6.3176,23700.0
2014-08-14 14:10:00,9.68,9.68,9.66,9.67,131600.0,6.3176,6.3176,6.3045,6.3111,131600.0
2014-08-14 14:20:00,9.67,9.67,9.66,9.67,68500.0,6.3111,6.3111,6.3045,6.3111,68500.0
2014-08-14 14:30:00,9.67,9.67,9.66,9.66,94300.0,6.3111,6.3111,6.3045,6.3045,94300.0
2014-08-14 14:40:00,9.66,9.67,9.65,9.66,50500.0,6.3045,6.3111,6.298,6.3045,50500.0
2014-08-14 14:50:00,9.66,9.66,9.65,9.66,41600.0,6.3045,6.3045,6.298,6.3045,41600.0
2014-08-14 15:00:00,9.66,9.68,9.66,9.68,167800.0,6.3045,6.3176,6.3045,6.3176,167800.0
2014-08-14 15:10:00,9.68,9.68,9.67,9.68,58200.0,6.3176,6.3176,6.3111,6.3176,58200.0
2014-08-14 15:20:00,9.68,9.68,9.67,9.68,74000.0,6.3176,6.3176,6.3111,6.3176,74000.0
2014-08-14 15:30:00,9.68,9.68,9.66,9.66,126700.0,6.3176,6.3176,6.3045,6.3045,126700.0
2014-08-14 15:40:00,9.66,9.67,9.66,9.67,76300.0,6.3045,6.3111,6.3045,6.3111,76300.0
2014-08-14 15:50:00,9.67,9.68,9.66,9.68,286400.0,6.3111,6.3176,6.3045,6.3176,286400.0
2014-08-15 09:30:00,9.71,9.72,9.67,9.71,400400.0,6.3372,6.3437,6.3111,6.3372,400400.0
2014-08-15 09:40:00,9.71,9.72,9.7,9.71,28500.0,6.3372,6.3437,6.3306,6.3372,28500.0
2014-08-15 09:50:00,9.72,9.73,9.71,9.73,71600.0,6.3437,6.3502,6.3372,6.3502,71600.0
2014-08-15 10:00:00,9.73,9.73,9.72,9.72,59200.0,6.3502,6.3502,6.3437,6.3437,59200.0
2014-08-15 10:10:00,9.72,9.73,9.71,9.72,79200.0,6.3437,6.3502,6.3372,6.3437,79200.0
2014-08-15 10:20:00,9.72,9.72,9.71,9.72,41900.0,6.3437,6.3437,6.3372,6.3437,41900.0
2014-08-15 10:30:00,9.72,9.74,9.71,9.74,83600.0,6.3437,6.3567,6.3372,6.3567,83600.0
2014-08-15 10:40:00,9.73,9.74,9.66,9.69,474300.0,6.3502,6.3567,6.3045,6.3241,474300.0
2014-08-15 10:50:00,9.68,9.68,9.6,9.64,264600.0,6.3176,6.3176,6.2654,6.2915,264600.0
2014-08-15 11:00:00,9.64,9.66,9.62,9.64,287500.0,6.2915,6.3045,6.2784,6.2915,287500.0
2014-08-15 11:10:00,9.64,9.67,9.64,9.64,177500.0,6.2915,6.3111,6.2915,6.2915,177500.0
2014-08-15 11:20:00,9.64,9.64,9.62,9.62,138400.0,6.2915,6.2915,6.2784,6.2784,138400.0
2014-08-15 11:30:00,9.63,9.64,9.61,9.64,191700.0,6.2849,6.2915,6.2719,6.2915,191700.0
2014-08-15 11:40:00,9.63,9.64,9.6,9.62,127300.0,6.2849,6.2915,6.2654,6.2784,127300.0
2014-08-15 11:50:00,9.61,9.61,9.56,9.59,374700.0,6.2719,6.2719,6.2393,6.2588,374700.0
2014-08-15 12:00:00,9.58,9.61,9.56,9.61,254400.0,6.2523,6.2719,6.2393,6.2719,254400.0
2014-08-15 12:10:00,9.61,9.61,9.57,9.6,188800.0,6.2719,6.2719,6.2458,6.2654,188800.0
2014-08-15 12:20:00,9.6,9.62,9.57,9.61,105000.0,6.2654,6.2784,6.2458,6.2719,105000.0
2014-08-15 12:30:00,9.61,9.61,9.59,9.6,99800.0,6.2719,6.2719,6.2588,6.2654,99800.0
2014-08-15 12:40:00,9.61,9.62,9.58,9.59,130500.0,6.2719,6.2784,6.2523,6.2588,130500.0
2014-08-15 12:50:00,9.59,9.6,9.57,9.58,108500.0,6.2588,6.2654,6.2458,6.2523,108500.0
2014-08-15 13:00:00,9.58,9.6,9.56,9.59,185400.0,6.2523,6.2654,6.2393,6.2588,185400.0
2014-08-15 13:10:00,9.59,9.6,9.58,9.6,100800.0,6.2588,6.2654,6.2523,6.2654,100800.0
2014-08-15 13:20:00,9.6,9.61,9.58,9.59,138400.0,6.2654,6.2719,6.2523,6.2588,138400.0
2014-08-15 13:30:00,9.59,9.6,9.58,9.6,111600.0,6.2588,6.2654,6.2523,6.2654,111600.0
2014-08-15 13:40:00,9.6,9.6,9.57,9.58,120700.0,6.2654,6.2654,6.2458,6.2523,120700.0
2014-08-15 13:50:00,9.58,9.59,9.56,9.58,151900.0,6.2523,6.2588,6.2393,6.2523,151900.0
2014-08-15 14:00:00,9.58,9.59,9.57,9.59,51600.0,6.2523,6.2588,6.2458,6.2588,51600.0
2014-08-15 14:10:00,9.59,9.59,9.58,9.59,31100.0,6.2588,6.2588,6.2523,6.2588,31100.0
2014-08-15 14:20:00,9.59,9.62,9.58,9.62,101300.0,6.2588,6.2784,6.2523,6.2784,101300.0
2014-08-15 14:30:00,9.62,9.63,9.61,9.61,86900.0,6.2784,6.2849,6.2719,6.2719,86900.0
2014-08-15 14:40:00,9.61,9.64,9.61,9.63,134600.0,6.2719,6.2915,6.2719,6.2849,134600.0
2014-08-15 14:50:00,9.63,9.64,9.62,9.62,80500.0,6.2849,6.2915,6.2784,6.2784,80500.0
2014-08-15 15:00:00,9.62,9.63,9.61,9.61,83600.0,6.2784,6.2849,6.2719,6.2719,83600.0
2014-08-15 15:10:00,9.62,9.63,9.61,9.62,89800.0,6.2784,6.2849,6.2719,6.2784,89800.0
2014-08-15 15:20:00,9.62,9.63,9.61,9.62,128300.0,6.2784,6.2849,6.2719,6.2784,128300.0
2014-08-15 15:30:00,9.62,9.63,9.61,9.63,121100.0,6.2784,6.2849,6.2719,6.2849,121100.0
2014-08-15 15:40:00,9.63,9.63,9.62,9.62,95200.0,6.2849,6.2849,6.2784,6.2784,95200.0
2014-08-15 15:50:00,9.63,9.63,9.61,9.62,418900.0,6.2849,6.2849,6.2719,6.2784,418900.0
2014-08-18 09:30:00,9.68,9.73,9.64,9.72,302500.0,6.3176,6.3502,6.2915,6.3437,302500.0
2014-08-18 09:40:00,9.72,9.73,9.7,9.7,503800.0,6.3437,6.3502,6.3306,6.3306,503800.0
2014-08-18 09:50:00,9.71,9.73,9.71,9.72,426800.0,6.3372,6.3502,6.3372,6.3437,426800.0
2014-08-18 10:00:00,9.72,9.73,9.7,9.7,331900.0,6.3437,6.3502,6.3306,6.3306,331900.0
2014-08-18 10:10:00,9.7,9.74,9.7,9.72,786400.0,6.3306,6.3567,6.3306,6.3437,786400.0
2014-08-18 10:20:00,9.72,9.73,9.72,9.72,48400.0,6.3437,6.3502,6.3437,6.3437,48400.0
2014-08-18 10:30:00,9.71,9.74,9.71,9.74,213600.0,6.3372,6.3567,6.3372,6.3567,213600.0
2014-08-18 10:40:00,9.74,9.74,9.72,9.72,315800.0,6.3567,6.3567,6.3437,6.3437,315800.0
2014-08-18 10:50:00,9.72,9.73,9.72,9.72,97400.0,6.3437,6.3502,6.3437,6.3437,97400.0
2014-08-18 11:00:00,9.72,9.74,9.71,9.71,141700.0,6.3437,6.3567,6.3372,6.3372,141700.0
2014-08-18 11:10:00,9.71,9.73,9.71,9.73,149700.0,6.3372,6.3502,6.3372,6.3502,149700.0
2014-08-18 11:20:00,9.72,9.73,9.72,9.73,53900.0,6.3437,6.3502,6.3437,6.3502,53900.0
2014-08-18 11:30:00,9.72,9.74,9.72,9.74,189900.0,6.3437,6.3567,6.3437,6.3567,189900.0
2014-08-18 11:40:00,9.73,9.74,9.73,9.74,29500.0,6.3502,6.3567,6.3502,6.3567,29500.0
2014-08-18 11:50:00,9.73,9.74,9.66,9.73,262200.0,6.3502,6.3567,6.3045,6.3502,262200.0
2014-08-18 12:00:00,9.74,9.75,9.73,9.74,56900.0,6.3567,6.3633,6.3502,6.3567,56900.0
2014-08-18 12:10:00,9.75,9.75,9.74,9.75,58100.0,6.3633,6.3633,6.3567,6.3633,58100.0
2014-08-18 12:20:00,9.75,9.75,9.74,9.75,22700.0,6.3633,6.3633,6.3567,6.3633,22700.0
2014-08-18 12:30:00,9.75,9.77,9.74,9.77,175600.0,6.3633,6.3763,6.3567,6.3763,175600.0
2014-08-18 12:40:00,9.77,9.77,9.75,9.76,38700.0,6.3763,6.3763,6.3633,6.3698,38700.0
2014-08-18 12:50:00,9.75,9.76,9.75,9.76,11100.0,6.3633,6.3698,6.3633,6.3698,11100.0
2014-08-18 13:00:00,9.75,9.76,9.75,9.76,14000.0,6.3633,6.3698,6.3633,6.3698,14000.0
2014-08-18 13:10:00,9.75,9.77,9.75,9.75,146700.0,6.3633,6.3763,6.3633,6.3633,146700.0
2014-08-18 13:20:00,9.76,9.76,9.75,9.75,25300.0,6.3698,6.3698,6.3633,6.3633,25300.0
2014-08-18 13:30:00,9.75,9.76,9.75,9.75,23200.0,6.3633,6.3698,6.3633,6.3633,23200.0
2014-08-18 13:40:00,9.76,9.76,9.74,9.74,50200.0,6.3698,6.3698,6.3567,6.3567,50200.0
2014-08-18 13:50:00,9.74,9.75,9.73,9.73,62500.0,6.3567,6.3633,6.3502,6.3502,62500.0
2014-08-18 14:00:00,9.73,9.74,9.73,9.73,31300.0,6.3502,6.3567,6.3502,6.3502,31300.0
2014-08-18 14:10:00,9.73,9.74,9.73,9.73,18800.0,6.3502,6.3567,6.3502,6.3502,18800.0
2014-08-18 14:20:00,9.73,9.74,9.72,9.72,82300.0,6.3502,6.3567,6.3437,6.3437,82300.0
2014-08-18 14:30:00,9.72,9.73,9.71,9.71,49000.0,6.3437,6.3502,6.3372,6.3372,49000.0
2014-08-18 14:40:00,9.71,9.73,9.71,9.73,174300.0,6.3372,6.3502,6.3372,6.3502,174300.0
2014-08-18 14:50:00,9.72,9.73,9.72,9.73,51500.0,6.3437,6.3502,6.3437,6.3502,51500.0
2014-08-18 15:00:00,9.73,9.74,9.72,9.74,67300.0,6.3502,6.3567,6.3437,6.3567,67300.0
2014-08-18 15:10:00,9.74,9.74,9.73,9.74,119200.0,6.3567,6.3567,6.3502,6.3567,119200.0
2014-08-18 15:20:00,9.74,9.74,9.73,9.74,49100.0,6.3567,6.3567,6.3502,6.3567,49100.0
2014-08-18 15:30:00,9.74,9.74,9.73,9.74,46900.0,6.3567,6.3567,6.3502,6.3567,46900.0
2014-08-18 15:40:00,9.74,9.74,9.71,9.71,313100.0,6.3567,6.3567,6.3372,6.3372,313100.0
2014-08-18 15:50:00,9.71,9.74,9.71,9.74,554800.0,6.3372,6.3567,6.3372,6.3567,554800.0
2014-08-19 09:30:00,9.75,9.78,9.73,9.77,170900.0,6.3633,6.3828,6.3502,6.3763,170900.0
2014-08-19 09:40:00,9.77,9.81,9.76,9.81,383300.0,6.3763,6.4024,6.3698,6.4024,383300.0
2014-08-19 09:50:00,9.81,9.82,9.8,9.8,113900.0,6.4024,6.4089,6.3959,6.3959,113900.0
2014-08-19 10:00:00,9.8,9.81,9.78,9.79,271600.0,6.3959,6.4024,6.3828,6.3894,271600.0
2014-08-19 10:10:00,9.79,9.8,9.78,9.78,101200.0,6.3894,6.3959,6.3828,6.3828,101200.0
2014-08-19 10:20:00,9.78,9.78,9.76,9.76,154100.0,6.3828,6.3828,6.3698,6.3698,154100.0
2014-08-19 10:30:00,9.77,9.79,9.76,9.79,344400.0,6.3763,6.3894,6.3698,6.3894,344400.0
2014-08-19 10:40:00,9.79,9.79,9.77,9.78,90500.0,6.3894,6.3894,6.3763,6.3828,90500.0
2014-08-19 10:50:00,9.78,9.79,9.78,9.78,40000.0,6.3828,6.3894,6.3828,6.3828,40000.0
2014-08-19 11:00:00,9.78,9.79,9.76,9.76,166100.0,6.3828,6.3894,6.3698,6.3698,166100.0
2014-08-19 11:10:00,9.76,9.76,9.75,9.76,156600.0,6.3698,6.3698,6.3633,6.3698,156600.0
2014-08-19 11:20:00,9.75,9.76,9.74,9.74,138100.0,6.3633,6.3698,6.3567,6.3567,138100.0
2014-08-19 11:30:00,9.74,9.75,9.72,9.73,179400.0,6.3567,6.3633,6.3437,6.3502,179400.0
2014-08-19 11:40:00,9.74,9.74,9.73,9.74,128700.0,6.3567,6.3567,6.3502,6.3567,128700.0
2014-08-19 11:50:00,9.73,9.75,9.72,9.74,143800.0,6.3502,6.3633,6.3437,6.3567,143800.0
2014-08-19 12:00:00,9.74,9.75,9.73,9.74,129900.0,6.3567,6.3633,6.3502,6.3567,129900.0
2014-08-19 12:10:00,9.74,9.74,9.72,9.73,52600.0,6.3567,6.3567,6.3437,6.3502,52600.0
2014-08-19 12:20:00,9.72,9.74,9.72,9.73,178200.0,6.3437,6.3567,6.3437,6.3502,178200.0
2014-08-19 12:30:00,9.74,9.74,9.73,9.74,17100.0,6.3567,6.3567,6.3502,6.3567,17100.0
2014-08-19 12:40:00,9.74,9.74,9.73,9.73,23300.0,6.3567,6.3567,6.3502,6.3502,23300.0
2014-08-19 12:50:00,9.74,9.74,9.72,9.72,88400.0,6.3567,6.3567,6.3437,6.3437,88400.0
2014-08-19 13:00:00,9.72,9.72,9.71,9.71,522800.0,6.3437,6.3437,6.3372,6.3372,522800.0
2014-08-19 13:10:00,9.71,9.72,9.7,9.7,276300.0,6.3372,6.3437,6.3306,6.3306,276300.0
2014-08-19 13:20:00,9.7,9.71,9.7,9.7,53900.0,6.3306,6.3372,6.3306,6.3306,53900.0
2014-08-19 13:30:00,9.7,9.71,9.7,9.71,95300.0,6.3306,6.3372,6.3306,6.3372,95300.0
2014-08-19 13:40:00,9.7,9.71,9.69,9.69,221800.0,6.3306,6.3372,6.3241,6.3241,221800.0
2014-08-19 13:50:00,9.7,9.7,9.67,9.68,388000.0,6.3306,6.3306,6.3111,6.3176,388000.0
2014-08-19 14:00:00,9.67,9.72,9.67,9.71,364400.0,6.3111,6.3437,6.3111,6.3372,364400.0
2014-08-19 14:10:00,9.71,9.72,9.7,9.71,141300.0,6.3372,6.3437,6.3306,6.3372,141300.0
2014-08-19 14:20:00,9.71,9.71,9.69,9.7,126800.0,6.3372,6.3372,6.3241,6.3306,126800.0
2014-08-19 14:30:00,9.7,9.7,9.69,9.7,86600.0,6.3306,6.3306,6.3241,6.3306,86600.0
2014-08-19 14:40:00,9.7,9.71,9.69,9.7,215400.0,6.3306,6.3372,6.3241,6.3306,215400.0
2014-08-19 14:50:00,9.7,9.7,9.69,9.7,35000.0,6.3306,6.3306,6.3241,6.3306,35000.0
2014-08-19 15:00:00,9.7,9.7,9.69,9.69,83400.0,6.3306,6.3306,6.3241,6.3241,83400.0
2014-08-19 15:10:00,9.69,9.7,9.69,9.7,143200.0,6.3241,6.3306,6.3241,6.3306,143200.0
2014-08-19 15:20:00,9.7,9.7,9.68,9.68,247100.0,6.3306,6.3306,6.3176,6.3176,247100.0
2014-08-19 15:30:00,9.69,9.69,9.68,9.69,183400.0,6.3241,6.3241,6.3176,6.3241,183400.0
2014-08-19 15:40:00,9.68,9.69,9.68,9.68,191200.0,6.3176,6.3241,6.3176,6.3176,191200.0
2014-08-19 15:50:00,9.69,9.7,9.68,9.69,712000.0,6.3241,6.3306,6.3176,6.3241,712000.0
2014-08-20 09:30:00,9.69,9.7,9.63,9.67,520500.0,6.3241,6.3306,6.2849,6.3111,520500.0
2014-08-20 09:40:00,9.66,9.7,9.65,9.69,191100.0,6.3045,6.3306,6.298,6.3241,191100.0
2014-08-20 09:50:00,9.69,9.71,9.68,9.69,229300.0,6.3241,6.3372,6.3176,6.3241,229300.0
2014-08-20 10:00:00,9.68,9.7,9.68,9.69,67600.0,6.3176,6.3306,6.3176,6.3241,67600.0
2014-08-20 10:10:00,9.7,9.71,9.69,9.7,333100.0,6.3306,6.3372,6.3241,6.3306,333100.0
2014-08-20 10:20:00,9.7,9.72,9.69,9.72,503600.0,6.3306,6.3437,6.3241,6.3437,503600.0
2014-08-20 10:30:00,9.71,9.73,9.71,9.72,530100.0,6.3372,6.3502,6.3372,6.3437,530100.0
2014-08-20 10:40:00,9.73,9.73,9.72,9.73,66900.0,6.3502,6.3502,6.3437,6.3502,66900.0
2014-08-20 10:50:00,9.72,9.73,9.72,9.72,68900.0,6.3437,6.3502,6.3437,6.3437,68900.0
2014-08-20 11:00:00,9.72,9.73,9.72,9.72,83100.0,6.3437,6.3502,6.3437,6.3437,83100.0
2014-08-20 11:10:00,9.72,9.73,9.72,9.73,151700.0,6.3437,6.3502,6.3437,6.3502,151700.0
2014-08-20 11:20:00,9.72,9.73,9.72,9.72,76800.0,6.3437,6.3502,6.3437,6.3437,76800.0
2014-08-20 11:30:00,9.72,9.73,9.72,9.72,65400.0,6.3437,6.3502,6.3437,6.3437,65400.0
2014-08-20 11:40:00,9.72,9.73,9.71,9.71,99900.0,6.3437,6.3502,6.3372,6.3372,99900.0
2014-08-20 11:50:00,9.71,9.72,9.71,9.71,33500.0,6.3372,6.3437,6.3372,6.3372,33500.0
2014-08-20 12:00:00,9.71,9.72,9.71,9.71,28100.0,6.3372,6.3437,6.3372,6.3372,28100.0
2014-08-20 12:10:00,9.71,9.71,9.71,9.71,23300.0,6.3372,6.3372,6.3372,6.3372,23300.0
2014-08-20 12:20:00,9.71,9.72,9.71,9.71,37500.0,6.3372,6.3437,6.3372,6.3372,37500.0
2014-08-20 12:30:00,9.71,9.72,9.7,9.7,50500.0,6.3372,6.3437,6.3306,6.3306,50500.0
2014-08-20 12:40:00,9.7,9.71,9.69,9.7,85100.0,6.3306,6.3372,6.3241,6.3306,85100.0
2014-08-20 12:50:00,9.7,9.7,9.69,9.69,71500.0,6.3306,6.3306,6.3241,6.3241,71500.0
2014-08-20 13:00:00,9.69,9.7,9.69,9.7,50800.0,6.3241,6.3306,6.3241,6.3306,50800.0
2014-08-20 13:10:00,9.69,9.7,9.69,9.69,38200.0,6.3241,6.3306,6.3241,6.3241,38200.0
2014-08-20 13:20:00,9.7,9.7,9.69,9.69,39900.0,6.3306,6.3306,6.3241,6.3241,39900.0
2014-08-20 13:30:00,9.69,9.7,9.68,9.68,55700.0,6.3241,6.3306,6.3176,6.3176,55700.0
2014-08-20 13:40:00,9.68,9.7,9.68,9.69,95800.0,6.3176,6.3306,6.3176,6.3241,95800.0
2014-08-20 13:50:00,9.68,9.69,9.68,9.68,8000.0,6.3176,6.3241,6.3176,6.3176,8000.0
2014-08-20 14:00:00,9.68,9.69,9.66,9.68,276600.0,6.3176,6.3241,6.3045,6.3176,276600.0
2014-08-20 14:10:00,9.68,9.69,9.67,9.68,213200.0,6.3176,6.3241,6.3111,6.3176,213200.0
2014-08-20 14:20:00,9.68,9.69,9.68,9.69,47400.0,6.3176,6.3241,6.3176,6.3241,47400.0
2014-08-20 14:30:00,9.69,9.71,9.69,9.7,254000.0,6.3241,6.3372,6.3241,6.3306,254000.0
2014-08-20 14:40:00,9.71,9.71,9.7,9.7,102300.0,6.3372,6.3372,6.3306,6.3306,102300.0
2014-08-20 14:50:00,9.71,9.71,9.7,9.71,51100.0,6.3372,6.3372,6.3306,6.3372,51100.0
2014-08-20 15:00:00,9.71,9.73,9.7,9.72,112900.0,6.3372,6.3502,6.3306,6.3437,112900.0
2014-08-20 15:10:00,9.73,9.74,9.72,9.72,214300.0,6.3502,6.3567,6.3437,6.3437,214300.0
2014-08-20 15:20:00,9.72,9.73,9.72,9.72,46300.0,6.3437,6.3502,6.3437,6.3437,46300.0
2014-08-20 15:30:00,9.72,9.73,9.72,9.72,90700.0,6.3437,6.3502,6.3437,6.3437,90700.0
2014-08-20 15:40:00,9.72,9.73,9.72,9.72,285500.0,6.3437,6.3502,6.3437,6.3437,285500.0
2014-08-20 15:50:00,9.72,9.73,9.71,9.71,685400.0,6.3437,6.3502,6.3372,6.3372,685400.0
2014-08-21 09:30:00,9.74,9.74,9.7,9.73,186600.0,6.3567,6.3567,6.3306,6.3502,186600.0
2014-08-21 09:40:00,9.73,9.75,9.71,9.75,161300.0,6.3502,6.3633,6.3372,6.3633,161300.0
2014-08-21 09:50:00,9.75,9.77,9.74,9.74,157200.0,6.3633,6.3763,6.3567,6.3567,157200.0
2014-08-21 10:00:00,9.75,9.75,9.71,9.71,147800.0,6.3633,6.3633,6.3372,6.3372,147800.0
2014-08-21 10:10:00,9.71,9.75,9.71,9.74,81500.0,6.3372,6.3633,6.3372,6.3567,81500.0
2014-08-21 10:20:00,9.75,9.75,9.73,9.74,224000.0,6.3633,6.3633,6.3502,6.3567,224000.0
2014-08-21 10:30:00,9.75,9.76,9.74,9.75,34900.0,6.3633,6.3698,6.3567,6.3633,34900.0
2014-08-21 10:40:00,9.76,9.77,9.75,9.76,171100.0,6.3698,6.3763,6.3633,6.3698,171100.0
2014-08-21 10:50:00,9.76,9.77,9.76,9.77,56300.0,6.3698,6.3763,6.3698,6.3763,56300.0
2014-08-21 11:00:00,9.77,9.77,9.76,9.77,32300.0,6.3763,6.3763,6.3698,6.3763,32300.0
2014-08-21 11:10:00,9.77,9.79,9.76,9.78,132800.0,6.3763,6.3894,6.3698,6.3828,132800.0
2014-08-21 11:20:00,9.78,9.79,9.77,9.77,173700.0,6.3828,6.3894,6.3763,6.3763,173700.0
2014-08-21 11:30:00,9.77,9.79,9.76,9.77,235800.0,6.3763,6.3894,6.3698,6.3763,235800.0
2014-08-21 11:40:00,9.78,9.78,9.76,9.76,68900.0,6.3828,6.3828,6.3698,6.3698,68900.0
2014-08-21 11:50:00,9.77,9.77,9.76,9.76,27400.0,6.3763,6.3763,6.3698,6.3698,27400.0
2014-08-21 12:00:00,9.77,9.79,9.77,9.78,126500.0,6.3763,6.3894,6.3763,6.3828,126500.0
2014-08-21 12:10:00,9.78,9.79,9.77,9.79,54700.0,6.3828,6.3894,6.3763,6.3894,54700.0
2014-08-21 12:20:00,9.79,9.79,9.78,9.79,121400.0,6.3894,6.3894,6.3828,6.3894,121400.0
2014-08-21 12:30:00,9.79,9.79,9.78,9.79,14100.0,6.3894,6.3894,6.3828,6.3894,14100.0
2014-08-21 12:40:00,9.79,9.8,9.78,9.79,48400.0,6.3894,6.3959,6.3828,6.3894,48400.0
2014-08-21 12:50:00,9.8,9.8,9.79,9.8,44000.0,6.3959,6.3959,6.3894,6.3959,44000.0
2014-08-21 13:00:00,9.8,9.8,9.79,9.79,12700.0,6.3959,6.3959,6.3894,6.3894,12700.0
2014-08-21 13:10:00,9.8,9.83,9.79,9.83,156100.0,6.3959,6.4155,6.3894,6.4155,156100.0
2014-08-21 13:20:00,9.82,9.83,9.81,9.82,115900.0,6.4089,6.4155,6.4024,6.4089,115900.0
2014-08-21 13:30:00,9.83,9.83,9.82,9.82,23300.0,6.4155,6.4155,6.4089,6.4089,23300.0
2014-08-21 13:40:00,9.82,9.83,9.82,9.83,17100.0,6.4089,6.4155,6.4089,6.4155,17100.0
2014-08-21 13:50:00,9.83,9.86,9.82,9.84,314400.0,6.4155,6.4351,6.4089,6.422,314400.0
2014-08-21 14:00:00,9.85,9.85,9.83,9.84,222100.0,6.4285,6.4285,6.4155,6.422,222100.0
2014-08-21 14:10:00,9.85,9.85,9.84,9.84,11500.0,6.4285,6.4285,6.422,6.422,11500.0
2014-08-21 14:20:00,9.84,9.85,9.84,9.85,12900.0,6.422,6.4285,6.422,6.4285,12900.0
2014-08-21 14:30:00,9.85,9.85,9.84,9.85,55700.0,6.4285,6.4285,6.422,6.4285,55700.0
2014-08-21 14:40:00,9.85,9.86,9.84,9.86,100700.0,6.4285,6.4351,6.422,6.4351,100700.0
2014-08-21 14:50:00,9.86,9.87,9.85,9.85,186800.0,6.4351,6.4416,6.4285,6.4285,186800.0
2014-08-21 15:00:00,9.85,9.86,9.85,9.86,72600.0,6.4285,6.4351,6.4285,6.4351,72600.0
2014-08-21 15:10:00,9.86,9.86,9.84,9.85,129000.0,6.4351,6.4351,6.422,6.4285,129000.0
2014-08-21 15:20:00,9.85,9.85,9.84,9.84,40900.0,6.4285,6.4285,6.422,6.422,40900.0
2014-08-21 15:30:00,9.84,9.85,9.82,9.83,362300.0,6.422,6.4285,6.4089,6.4155,362300.0
2014-08-21 15:40:00,9.83,9.84,9.82,9.84,174000.0,6.4155,6.422,6.4089,6.422,174000.0
2014-08-21 15:50:00,9.84,9.84,9.83,9.84,295700.0,6.422,6.422,6.4155,6.422,295700.0
2014-08-22 09:30:00,9.81,9.83,9.78,9.79,253400.0,6.4024,6.4155,6.3828,6.3894,253400.0
2014-08-22 09:40:00,9.8,9.81,9.79,9.8,33100.0,6.3959,6.4024,6.3894,6.3959,33100.0
2014-08-22 09:50:00,9.79,9.8,9.78,9.79,60500.0,6.3894,6.3959,6.3828,6.3894,60500.0
2014-08-22 10:00:00,9.79,9.84,9.78,9.84,380400.0,6.3894,6.422,6.3828,6.422,380400.0
2014-08-22 10:10:00,9.84,9.86,9.82,9.83,175300.0,6.422,6.4351,6.4089,6.4155,175300.0
2014-08-22 10:20:00,9.83,9.86,9.82,9.85,95300.0,6.4155,6.4351,6.4089,6.4285,95300.0
2014-08-22 10:30:00,9.85,9.87,9.84,9.85,99800.0,6.4285,6.4416,6.422,6.4285,99800.0
2014-08-22 10:40:00,9.85,9.87,9.84,9.87,80200.0,6.4285,6.4416,6.422,6.4416,80200.0
2014-08-22 10:50:00,9.87,9.87,9.82,9.83,334900.0,6.4416,6.4416,6.4089,6.4155,334900.0
2014-08-22 11:00:00,9.83,9.85,9.81,9.85,462100.0,6.4155,6.4285,6.4024,6.4285,462100.0
2014-08-22 11:10:00,9.84,9.85,9.83,9.83,107600.0,6.422,6.4285,6.4155,6.4155,107600.0
2014-08-22 11:20:00,9.83,9.84,9.81,9.83,247200.0,6.4155,6.422,6.4024,6.4155,247200.0
2014-08-22 11:30:00,9.84,9.84,9.82,9.82,42500.0,6.422,6.422,6.4089,6.4089,42500.0
2014-08-22 11:40:00,9.82,9.84,9.82,9.84,42800.0,6.4089,6.422,6.4089,6.422,42800.0
2014-08-22 11:50:00,9.84,9.85,9.83,9.83,55200.0,6.422,6.4285,6.4155,6.4155,55200.0
2014-08-22 12:00:00,9.84,9.85,9.83,9.83,148400.0,6.422,6.4285,6.4155,6.4155,148400.0
2014-08-22 12:10:00,9.83,9.84,9.83,9.83,22100.0,6.4155,6.422,6.4155,6.4155,22100.0
2014-08-22 12:20:00,9.84,9.84,9.82,9.84,114500.0,6.422,6.422,6.4089,6.422,114500.0
2014-08-22 12:30:00,9.84,9.84,9.83,9.84,14600.0,6.422,6.422,6.4155,6.422,14600.0
2014-08-22 12:40:00,9.84,9.84,9.83,9.83,13300.0,6.422,6.422,6.4155,6.4155,13300.0
2014-08-22 12:50:00,9.84,9.85,9.84,9.85,66900.0,6.422,6.4285,6.422,6.4285,66900.0
2014-08-22 13:00:00,9.85,9.85,9.84,9.85,26400.0,6.4285,6.4285,6.422,6.4285,26400.0
2014-08-22 13:10:00,9.85,9.85,9.84,9.84,147100.0,6.4285,6.4285,6.422,6.422,147100.0
2014-08-22 13:20:00,9.85,9.87,9.84,9.86,108300.0,6.4285,6.4416,6.422,6.4351,108300.0
2014-08-22 13:30:00,9.87,9.87,9.85,9.86,117000.0,6.4416,6.4416,6.4285,6.4351,117000.0
2014-08-22 13:40:00,9.87,9.87,9.86,9.87,20700.0,6.4416,6.4416,6.4351,6.4416,20700.0
2014-08-22 13:50:00,9.87,9.87,9.86,9.87,46000.0,6.4416,6.4416,6.4351,6.4416,46000.0
2014-08-22 14:00:00,9.86,9.87,9.85,9.86,44400.0,6.4351,6.4416,6.4285,6.4351,44400.0
2014-08-22 14:10:00,9.86,9.87,9.85,9.85,153100.0,6.4351,6.4416,6.4285,6.4285,153100.0
2014-08-22 14:20:00,9.85,9.86,9.84,9.85,119100.0,6.4285,6.4351,6.422,6.4285,119100.0
2014-08-22 14:30:00,9.85,9.86,9.83,9.83,154500.0,6.4285,6.4351,6.4155,6.4155,154500.0
2014-08-22 14:40:00,9.84,9.85,9.83,9.84,95300.0,6.422,6.4285,6.4155,6.422,95300.0
2014-08-22 14:50:00,9.84,9.85,9.83,9.85,156500.0,6.422,6.4285,6.4155,6.4285,156500.0
2014-08-22 15:00:00,9.84,9.86,9.84,9.86,116900.0,6.422,6.4351,6.422,6.4351,116900.0
2014-08-22 15:10:00,9.86,9.86,9.85,9.85,51900.0,6.4351,6.4351,6.4285,6.4285,51900.0
2014-08-22 15:20:00,9.86,9.86,9.84,9.84,105200.0,6.4351,6.4351,6.422,6.422,105200.0
2014-08-22 15:30:00,9.85,9.85,9.84,9.85,38500.0,6.4285,6.4285,6.422,6.4285,38500.0
2014-08-22 15:40:00,9.85,9.85,9.83,9.83,127900.0,6.4285,6.4285,6.4155,6.4155,127900.0
2014-08-22 15:50:00,9.84,9.84,9.83,9.84,319200.0,6.422,6.422,6.4155,6.422,319200.0
2014-08-25 09:30:00,9.9,9.92,9.85,9.87,209900.0,6.4612,6.4742,6.4285,6.4416,209900.0
2014-08-25 09:40:00,9.87,9.89,9.85,9.89,165700.0,6.4416,6.4546,6.4285,6.4546,165700.0
2014-08-25 09:50:00,9.88,9.9,9.87,9.88,325400.0,6.4481,6.4612,6.4416,6.4481,325400.0
2014-08-25 10:00:00,9.87,9.9,9.86,9.9,146600.0,6.4416,6.4612,6.4351,6.4612,146600.0
2014-08-25 10:10:00,9.9,9.91,9.89,9.9,102400.0,6.4612,6.4677,6.4546,6.4612,102400.0
2014-08-25 10:20:00,9.89,9.9,9.86,9.87,164200.0,6.4546,6.4612,6.4351,6.4416,164200.0
2014-08-25 10:30:00,9.87,9.89,9.87,9.89,92600.0,6.4416,6.4546,6.4416,6.4546,92600.0
2014-08-25 10:40:00,9.89,9.89,9.88,9.88,55500.0,6.4546,6.4546,6.4481,6.4481,55500.0
2014-08-25 10:50:00,9.89,9.9,9.88,9.88,322000.0,6.4546,6.4612,6.4481,6.4481,322000.0
2014-08-25 11:00:00,9.89,9.89,9.88,9.88,79900.0,6.4546,6.4546,6.4481,6.4481,79900.0
2014-08-25 11:10:00,9.88,9.89,9.88,9.88,29100.0,6.4481,6.4546,6.4481,6.4481,29100.0
2014-08-25 11:20:00,9.88,9.89,9.88,9.88,102300.0,6.4481,6.4546,6.4481,6.4481,102300.0
2014-08-25 11:30:00,9.89,9.89,9.88,9.88,47000.0,6.4546,6.4546,6.4481,6.4481,47000.0
2014-08-25 11:40:00,9.88,9.89,9.88,9.89,45300.0,6.4481,6.4546,6.4481,6.4546,45300.0
2014-08-25 11:50:00,9.88,9.89,9.88,9.88,75000.0,6.4481,6.4546,6.4481,6.4481,75000.0
2014-08-25 12:00:00,9.88,9.88,9.87,9.87,109200.0,6.4481,6.4481,6.4416,6.4416,109200.0
2014-08-25 12:10:00,9.87,9.88,9.87,9.88,24600.0,6.4416,6.4481,6.4416,6.4481,24600.0
2014-08-25 12:20:00,9.88,9.88,9.86,9.87,58400.0,6.4481,6.4481,6.4351,6.4416,58400.0
2014-08-25 12:30:00,9.87,9.87,9.85,9.85,61100.0,6.4416,6.4416,6.4285,6.4285,61100.0
2014-08-25 12:40:00,9.86,9.87,9.85,9.86,119000.0,6.4351,6.4416,6.4285,6.4351,119000.0
2014-08-25 12:50:00,9.86,9.86,9.85,9.86,18900.0,6.4351,6.4351,6.4285,6.4351,18900.0
2014-08-25 13:00:00,9.86,9.86,9.85,9.86,26600.0,6.4351,6.4351,6.4285,6.4351,26600.0
2014-08-25 13:10:00,9.86,9.87,9.85,9.87,43500.0,6.4351,6.4416,6.4285,6.4416,43500.0
2014-08-25 13:20:00,9.87,9.89,9.87,9.89,67700.0,6.4416,6.4546,6.4416,6.4546,67700.0
2014-08-25 13:30:00,9.89,9.89,9.88,9.89,16000.0,6.4546,6.4546,6.4481,6.4546,16000.0
2014-08-25 13:40:00,9.89,9.91,9.88,9.91,193100.0,6.4546,6.4677,6.4481,6.4677,193100.0
2014-08-25 13:50:00,9.91,9.92,9.9,9.92,327600.0,6.4677,6.4742,6.4612,6.4742,327600.0
2014-08-25 14:00:00,9.91,9.91,9.9,9.91,46400.0,6.4677,6.4677,6.4612,6.4677,46400.0
2014-08-25 14:10:00,9.91,9.91,9.9,9.91,41000.0,6.4677,6.4677,6.4612,6.4677,41000.0
2014-08-25 14:20:00,9.91,9.92,9.9,9.92,96400.0,6.4677,6.4742,6.4612,6.4742,96400.0
2014-08-25 14:30:00,9.92,9.92,9.91,9.92,242600.0,6.4742,6.4742,6.4677,6.4742,242600.0
2014-08-25 14:40:00,9.92,9.92,9.91,9.92,43100.0,6.4742,6.4742,6.4677,6.4742,43100.0
2014-08-25 14:50:00,9.92,9.92,9.91,9.92,75600.0,6.4742,6.4742,6.4677,6.4742,75600.0
2014-08-25 15:00:00,9.92,9.92,9.91,9.92,50800.0,6.4742,6.4742,6.4677,6.4742,50800.0
2014-08-25 15:10:00,9.91,9.92,9.9,9.91,140300.0,6.4677,6.4742,6.4612,6.4677,140300.0
2014-08-25 15:20:00,9.91,9.91,9.9,9.91,60300.0,6.4677,6.4677,6.4612,6.4677,60300.0
2014-08-25 15:30:00,9.91,9.91,9.9,9.91,100900.0,6.4677,6.4677,6.4612,6.4677,100900.0
2014-08-25 15:40:00,9.91,9.91,9.9,9.91,85700.0,6.4677,6.4677,6.4612,6.4677,85700.0
2014-08-25 15:50:00,9.9,9.91,9.9,9.91,357100.0,6.4612,6.4677,6.4612,6.4677,357100.0
2014-08-26 09:30:00,9.9,9.95,9.88,9.89,106700.0,6.4612,6.4938,6.4481,6.4546,106700.0
2014-08-26 09:40:00,9.9,9.93,9.89,9.93,61600.0,6.4612,6.4807,6.4546,6.4807,61600.0
2014-08-26 09:50:00,9.93,9.93,9.91,9.92,58000.0,6.4807,6.4807,6.4677,6.4742,58000.0
2014-08-26 10:00:00,9.92,9.95,9.92,9.93,575700.0,6.4742,6.4938,6.4742,6.4807,575700.0
2014-08-26 10:10:00,9.93,9.94,9.93,9.94,58100.0,6.4807,6.4873,6.4807,6.4873,58100.0
2014-08-26 10:20:00,9.94,9.94,9.92,9.92,47400.0,6.4873,6.4873,6.4742,6.4742,47400.0
2014-08-26 10:30:00,9.93,9.94,9.92,9.93,50500.0,6.4807,6.4873,6.4742,6.4807,50500.0
2014-08-26 10:40:00,9.93,9.95,9.93,9.95,50200.0,6.4807,6.4938,6.4807,6.4938,50200.0
2014-08-26 10:50:00,9.95,9.95,9.94,9.95,19400.0,6.4938,6.4938,6.4873,6.4938,19400.0
2014-08-26 11:00:00,9.95,9.95,9.94,9.94,94400.0,6.4938,6.4938,6.4873,6.4873,94400.0
2014-08-26 11:10:00,9.94,9.95,9.94,9.95,24200.0,6.4873,6.4938,6.4873,6.4938,24200.0
2014-08-26 11:20:00,9.94,9.94,9.93,9.93,36400.0,6.4873,6.4873,6.4807,6.4807,36400.0
2014-08-26 11:30:00,9.93,9.94,9.92,9.93,70500.0,6.4807,6.4873,6.4742,6.4807,70500.0
2014-08-26 11:40:00,9.93,9.93,9.92,9.92,36500.0,6.4807,6.4807,6.4742,6.4742,36500.0
2014-08-26 11:50:00,9.93,9.93,9.9,9.9,106400.0,6.4807,6.4807,6.4612,6.4612,106400.0
2014-08-26 12:00:00,9.9,9.91,9.9,9.91,34800.0,6.4612,6.4677,6.4612,6.4677,34800.0
2014-08-26 12:10:00,9.9,9.92,9.9,9.91,134300.0,6.4612,6.4742,6.4612,6.4677,134300.0
2014-08-26 12:20:00,9.91,9.92,9.9,9.9,128300.0,6.4677,6.4742,6.4612,6.4612,128300.0
2014-08-26 12:30:00,9.9,9.9,9.89,9.9,50300.0,6.4612,6.4612,6.4546,6.4612,50300.0
2014-08-26 12:40:00,9.89,9.9,9.88,9.89,96300.0,6.4546,6.4612,6.4481,6.4546,96300.0
2014-08-26 12:50:00,9.88,9.89,9.88,9.88,22900.0,6.4481,6.4546,6.4481,6.4481,22900.0
2014-08-26 13:00:00,9.88,9.89,9.88,9.88,32300.0,6.4481,6.4546,6.4481,6.4481,32300.0
2014-08-26 13:10:00,9.89,9.9,9.88,9.9,116100.0,6.4546,6.4612,6.4481,6.4612,116100.0
2014-08-26 13:20:00,9.9,9.91,9.89,9.9,150300.0,6.4612,6.4677,6.4546,6.4612,150300.0
2014-08-26 13:30:00,9.9,9.9,9.89,9.9,13200.0,6.4612,6.4612,6.4546,6.4612,13200.0
2014-08-26 13:40:00,9.9,9.91,9.89,9.9,143400.0,6.4612,6.4677,6.4546,6.4612,143400.0
2014-08-26 13:50:00,9.9,9.9,9.88,9.9,138000.0,6.4612,6.4612,6.4481,6.4612,138000.0
2014-08-26 14:00:00,9.9,9.91,9.89,9.91,139100.0,6.4612,6.4677,6.4546,6.4677,139100.0
2014-08-26 14:10:00,9.91,9.91,9.9,9.91,56900.0,6.4677,6.4677,6.4612,6.4677,56900.0
2014-08-26 14:20:00,9.91,9.91,9.9,9.91,81400.0,6.4677,6.4677,6.4612,6.4677,81400.0
2014-08-26 14:30:00,9.9,9.91,9.9,9.9,72800.0,6.4612,6.4677,6.4612,6.4612,72800.0
2014-08-26 14:40:00,9.9,9.91,9.9,9.91,36200.0,6.4612,6.4677,6.4612,6.4677,36200.0
2014-08-26 14:50:00,9.91,9.91,9.9,9.91,41900.0,6.4677,6.4677,6.4612,6.4677,41900.0
2014-08-26 15:00:00,9.91,9.91,9.9,9.91,36900.0,6.4677,6.4677,6.4612,6.4677,36900.0
2014-08-26 15:10:00,9.91,9.91,9.9,9.91,21100.0,6.4677,6.4677,6.4612,6.4677,21100.0
2014-08-26 15:20:00,9.91,9.91,9.9,9.9,135700.0,6.4677,6.4677,6.4612,6.4612,135700.0
2014-08-26 15:30:00,9.9,9.9,9.89,9.9,62100.0,6.4612,6.4612,6.4546,6.4612,62100.0
2014-08-26 15:40:00,9.9,9.91,9.89,9.91,75500.0,6.4612,6.4677,6.4546,6.4677,75500.0
2014-08-26 15:50:00,9.91,9.91,9.9,9.91,224500.0,6.4677,6.4677,6.4612,6.4677,224500.0
2014-08-27 09:30:00,9.89,9.95,9.89,9.92,198900.0,6.4546,6.4938,6.4546,6.4742,198900.0
2014-08-27 09:40:00,9.92,9.95,9.91,9.93,459800.0,6.4742,6.4938,6.4677,6.4807,459800.0
2014-08-27 09:50:00,9.93,9.94,9.91,9.92,111100.0,6.4807,6.4873,6.4677,6.4742,111100.0
2014-08-27 10:00:00,9.92,9.92,9.88,9.88,69300.0,6.4742,6.4742,6.4481,6.4481,69300.0
2014-08-27 10:10:00,9.88,9.91,9.87,9.9,170300.0,6.4481,6.4677,6.4416,6.4612,170300.0
2014-08-27 10:20:00,9.9,9.9,9.88,9.88,46200.0,6.4612,6.4612,6.4481,6.4481,46200.0
2014-08-27 10:30:00,9.88,9.9,9.88,9.9,48000.0,6.4481,6.4612,6.4481,6.4612,48000.0
2014-08-27 10:40:00,9.9,9.91,9.89,9.9,69200.0,6.4612,6.4677,6.4546,6.4612,69200.0
2014-08-27 10:50:00,9.9,9.9,9.88,9.88,62100.0,6.4612,6.4612,6.4481,6.4481,62100.0
2014-08-27 11:00:00,9.88,9.89,9.88,9.88,76100.0,6.4481,6.4546,6.4481,6.4481,76100.0
2014-08-27 11:10:00,9.89,9.89,9.88,9.88,51200.0,6.4546,6.4546,6.4481,6.4481,51200.0
2014-08-27 11:20:00,9.88,9.89,9.88,9.88,13700.0,6.4481,6.4546,6.4481,6.4481,13700.0
2014-08-27 11:30:00,9.88,9.89,9.87,9.88,113700.0,6.4481,6.4546,6.4416,6.4481,113700.0
2014-08-27 11:40:00,9.89,9.89,9.88,9.89,7100.0,6.4546,6.4546,6.4481,6.4546,7100.0
2014-08-27 11:50:00,9.88,9.89,9.88,9.88,15000.0,6.4481,6.4546,6.4481,6.4481,15000.0
2014-08-27 12:00:00,9.88,9.89,9.87,9.87,57800.0,6.4481,6.4546,6.4416,6.4416,57800.0
2014-08-27 12:10:00,9.87,9.87,9.85,9.85,72400.0,6.4416,6.4416,6.4285,6.4285,72400.0
2014-08-27 12:20:00,9.86,9.87,9.85,9.87,49200.0,6.4351,6.4416,6.4285,6.4416,49200.0
2014-08-27 12:30:00,9.87,9.88,9.86,9.88,74400.0,6.4416,6.4481,6.4351,6.4481,74400.0
2014-08-27 12:40:00,9.88,9.88,9.87,9.88,10700.0,6.4481,6.4481,6.4416,6.4481,10700.0
2014-08-27 12:50:00,9.88,9.88,9.87,9.88,11000.0,6.4481,6.4481,6.4416,6.4481,11000.0
2014-08-27 13:00:00,9.88,9.88,9.87,9.88,20700.0,6.4481,6.4481,6.4416,6.4481,20700.0
2014-08-27 13:10:00,9.88,9.88,9.87,9.88,9000.0,6.4481,6.4481,6.4416,6.4481,9000.0
2014-08-27 13:20:00,9.88,9.88,9.86,9.87,95500.0,6.4481,6.4481,6.4351,6.4416,95500.0
2014-08-27 13:30:00,9.87,9.87,9.85,9.85,111500.0,6.4416,6.4416,6.4285,6.4285,111500.0
2014-08-27 13:40:00,9.85,9.86,9.85,9.86,17200.0,6.4285,6.4351,6.4285,6.4351,17200.0
2014-08-27 13:50:00,9.85,9.86,9.85,9.85,89400.0,6.4285,6.4351,6.4285,6.4285,89400.0
2014-08-27 14:00:00,9.85,9.85,9.84,9.85,21200.0,6.4285,6.4285,6.422,6.4285,21200.0
2014-08-27 14:10:00,9.85,9.85,9.84,9.85,19600.0,6.4285,6.4285,6.422,6.4285,19600.0
2014-08-27 14:20:00,9.85,9.85,9.84,9.85,39500.0,6.4285,6.4285,6.422,6.4285,39500.0
2014-08-27 14:30:00,9.84,9.85,9.83,9.85,225000.0,6.422,6.4285,6.4155,6.4285,225000.0
2014-08-27 14:40:00,9.85,9.85,9.84,9.84,59100.0,6.4285,6.4285,6.422,6.422,59100.0
2014-08-27 14:50:00,9.84,9.85,9.82,9.83,59900.0,6.422,6.4285,6.4089,6.4155,59900.0
2014-08-27 15:00:00,9.83,9.83,9.82,9.82,35900.0,6.4155,6.4155,6.4089,6.4089,35900.0
2014-08-27 15:10:00,9.82,9.83,9.82,9.82,51800.0,6.4089,6.4155,6.4089,6.4089,51800.0
2014-08-27 15:20:00,9.82,9.84,9.82,9.83,91700.0,6.4089,6.422,6.4089,6.4155,91700.0
2014-08-27 15:30:00,9.84,9.84,9.83,9.84,31300.0,6.422,6.422,6.4155,6.422,31300.0
2014-08-27 15:40:00,9.84,9.85,9.83,9.84,205400.0,6.422,6.4285,6.4155,6.422,205400.0
2014-08-27 15:50:00,9.84,9.84,9.83,9.84,293200.0,6.422,6.422,6.4155,6.422,293200.0
2014-08-28 09:30:00,9.76,9.85,9.74,9.76,344000.0,6.3698,6.4285,6.3567,6.3698,344000.0
2014-08-28 09:40:00,9.76,9.78,9.75,9.77,146400.0,6.3698,6.3828,6.3633,6.3763,146400.0
2014-08-28 09:50:00,9.78,9.8,9.78,9.79,145100.0,6.3828,6.3959,6.3828,6.3894,145100.0
2014-08-28 10:00:00,9.79,9.81,9.78,9.78,285500.0,6.3894,6.4024,6.3828,6.3828,285500.0
2014-08-28 10:10:00,9.78,9.78,9.74,9.77,180600.0,6.3828,6.3828,6.3567,6.3763,180600.0
2014-08-28 10:20:00,9.76,9.79,9.76,9.78,193300.0,6.3698,6.3894,6.3698,6.3828,193300.0
2014-08-28 10:30:00,9.78,9.79,9.77,9.79,51500.0,6.3828,6.3894,6.3763,6.3894,51500.0
2014-08-28 10:40:00,9.79,9.81,9.78,9.8,172900.0,6.3894,6.4024,6.3828,6.3959,172900.0
2014-08-28 10:50:00,9.8,9.81,9.79,9.79,35100.0,6.3959,6.4024,6.3894,6.3894,35100.0
2014-08-28 11:00:00,9.79,9.81,9.79,9.8,61400.0,6.3894,6.4024,6.3894,6.3959,61400.0
2014-08-28 11:10:00,9.8,9.81,9.79,9.79,68400.0,6.3959,6.4024,6.3894,6.3894,68400.0
2014-08-28 11:20:00,9.79,9.81,9.79,9.81,44100.0,6.3894,6.4024,6.3894,6.4024,44100.0
2014-08-28 11:30:00,9.81,9.84,9.81,9.84,124300.0,6.4024,6.422,6.4024,6.422,124300.0
2014-08-28 11:40:00,9.84,9.84,9.82,9.83,63500.0,6.422,6.422,6.4089,6.4155,63500.0
2014-08-28 11:50:00,9.83,9.84,9.82,9.84,48500.0,6.4155,6.422,6.4089,6.422,48500.0
2014-08-28 12:00:00,9.83,9.84,9.83,9.84,11900.0,6.4155,6.422,6.4155,6.422,11900.0
2014-08-28 12:10:00,9.84,9.85,9.83,9.85,21200.0,6.422,6.4285,6.4155,6.4285,21200.0
2014-08-28 12:20:00,9.85,9.85,9.83,9.84,72500.0,6.4285,6.4285,6.4155,6.422,72500.0
2014-08-28 12:30:00,9.84,9.84,9.83,9.84,6000.0,6.422,6.422,6.4155,6.422,6000.0
2014-08-28 12:40:00,9.84,9.85,9.83,9.85,50000.0,6.422,6.4285,6.4155,6.4285,50000.0
2014-08-28 12:50:00,9.85,9.85,9.84,9.85,7900.0,6.4285,6.4285,6.422,6.4285,7900.0
2014-08-28 13:00:00,9.85,9.85,9.83,9.83,46100.0,6.4285,6.4285,6.4155,6.4155,46100.0
2014-08-28 13:10:00,9.84,9.84,9.82,9.82,35500.0,6.422,6.422,6.4089,6.4089,35500.0
2014-08-28 13:20:00,9.83,9.83,9.82,9.82,15100.0,6.4155,6.4155,6.4089,6.4089,15100.0
2014-08-28 13:30:00,9.82,9.83,9.82,9.83,8900.0,6.4089,6.4155,6.4089,6.4155,8900.0
2014-08-28 13:40:00,9.82,9.83,9.82,9.82,7000.0,6.4089,6.4155,6.4089,6.4089,7000.0
2014-08-28 13:50:00,9.83,9.83,9.82,9.82,18700.0,6.4155,6.4155,6.4089,6.4089,18700.0
2014-08-28 14:00:00,9.83,9.83,9.82,9.83,14000.0,6.4155,6.4155,6.4089,6.4155,14000.0
2014-08-28 14:10:00,9.82,9.83,9.81,9.81,80300.0,6.4089,6.4155,6.4024,6.4024,80300.0
2014-08-28 14:20:00,9.82,9.82,9.81,9.81,10100.0,6.4089,6.4089,6.4024,6.4024,10100.0
2014-08-28 14:30:00,9.82,9.82,9.81,9.82,15400.0,6.4089,6.4089,6.4024,6.4089,15400.0
2014-08-28 14:40:00,9.82,9.82,9.81,9.81,25500.0,6.4089,6.4089,6.4024,6.4024,25500.0
2014-08-28 14:50:00,9.82,9.82,9.81,9.82,17300.0,6.4089,6.4089,6.4024,6.4089,17300.0
2014-08-28 15:00:00,9.81,9.82,9.81,9.82,19600.0,6.4024,6.4089,6.4024,6.4089,19600.0
2014-08-28 15:10:00,9.81,9.82,9.8,9.8,58300.0,6.4024,6.4089,6.3959,6.3959,58300.0
2014-08-28 15:20:00,9.81,9.81,9.8,9.81,58600.0,6.4024,6.4024,6.3959,6.4024,58600.0
2014-08-28 15:30:00,9.8,9.81,9.8,9.8,17400.0,6.3959,6.4024,6.3959,6.3959,17400.0
2014-08-28 15:40:00,9.81,9.81,9.8,9.81,52400.0,6.4024,6.4024,6.3959,6.4024,52400.0
2014-08-28 15:50:00,9.8,9.82,9.8,9.82,391100.0,6.3959,6.4089,6.3959,6.4089,391100.0
2014-08-29 09:30:00,9.83,9.85,9.82,9.84,114000.0,6.4155,6.4285,6.4089,6.422,114000.0
2014-08-29 09:40:00,9.84,9.88,9.82,9.82,244600.0,6.422,6.4481,6.4089,6.4089,244600.0
2014-08-29 09:50:00,9.82,9.85,9.82,9.85,259600.0,6.4089,6.4285,6.4089,6.4285,259600.0
2014-08-29 10:00:00,9.84,9.84,9.79,9.79,355600.0,6.422,6.422,6.3894,6.3894,355600.0
2014-08-29 10:10:00,9.79,9.81,9.78,9.81,144200.0,6.3894,6.4024,6.3828,6.4024,144200.0
2014-08-29 10:20:00,9.81,9.81,9.79,9.8,99700.0,6.4024,6.4024,6.3894,6.3959,99700.0
2014-08-29 10:30:00,9.8,9.81,9.79,9.8,90600.0,6.3959,6.4024,6.3894,6.3959,90600.0
2014-08-29 10:40:00,9.79,9.81,9.79,9.81,117500.0,6.3894,6.4024,6.3894,6.4024,117500.0
2014-08-29 10:50:00,9.81,9.82,9.8,9.82,36800.0,6.4024,6.4089,6.3959,6.4089,36800.0
2014-08-29 11:00:00,9.82,9.82,9.81,9.82,28300.0,6.4089,6.4089,6.4024,6.4089,28300.0
2014-08-29 11:10:00,9.82,9.83,9.81,9.83,32900.0,6.4089,6.4155,6.4024,6.4155,32900.0
2014-08-29 11:20:00,9.83,9.84,9.82,9.83,75000.0,6.4155,6.422,6.4089,6.4155,75000.0
2014-08-29 11:30:00,9.83,9.85,9.83,9.85,37800.0,6.4155,6.4285,6.4155,6.4285,37800.0
2014-08-29 11:40:00,9.85,9.86,9.85,9.85,48900.0,6.4285,6.4351,6.4285,6.4285,48900.0
2014-08-29 11:50:00,9.85,9.85,9.84,9.85,8400.0,6.4285,6.4285,6.422,6.4285,8400.0
2014-08-29 12:00:00,9.85,9.85,9.84,9.84,20400.0,6.4285,6.4285,6.422,6.422,20400.0
2014-08-29 12:10:00,9.84,9.85,9.84,9.84,9200.0,6.422,6.4285,6.422,6.422,9200.0
2014-08-29 12:20:00,9.84,9.85,9.84,9.84,25000.0,6.422,6.4285,6.422,6.422,25000.0
2014-08-29 12:30:00,9.84,9.85,9.84,9.85,20200.0,6.422,6.4285,6.422,6.4285,20200.0
2014-08-29 12:40:00,9.84,9.85,9.84,9.85,14000.0,6.422,6.4285,6.422,6.4285,14000.0
2014-08-29 12:50:00,9.84,9.85,9.84,9.84,4800.0,6.422,6.4285,6.422,6.422,4800.0
2014-08-29 13:00:00,9.84,9.85,9.84,9.84,11200.0,6.422,6.4285,6.422,6.422,11200.0
2014-08-29 13:10:00,9.84,9.85,9.84,9.84,9700.0,6.422,6.4285,6.422,6.422,9700.0
2014-08-29 13:20:00,9.85,9.85,9.84,9.84,11100.0,6.4285,6.4285,6.422,6.422,11100.0
2014-08-29 13:30:00,9.84,9.85,9.84,9.84,12200.0,6.422,6.4285,6.422,6.422,12200.0
2014-08-29 13:40:00,9.84,9.85,9.83,9.83,42700.0,6.422,6.4285,6.4155,6.4155,42700.0
2014-08-29 13:50:00,9.83,9.84,9.83,9.84,13000.0,6.4155,6.422,6.4155,6.422,13000.0
2014-08-29 14:00:00,9.83,9.84,9.83,9.84,12800.0,6.4155,6.422,6.4155,6.422,12800.0
2014-08-29 14:10:00,9.83,9.84,9.83,9.84,14500.0,6.4155,6.422,6.4155,6.422,14500.0
2014-08-29 14:20:00,9.83,9.84,9.83,9.84,31700.0,6.4155,6.422,6.4155,6.422,31700.0
2014-08-29 14:30:00,9.84,9.84,9.83,9.84,40100.0,6.422,6.422,6.4155,6.422,40100.0
2014-08-29 14:40:00,9.84,9.84,9.83,9.84,34300.0,6.422,6.422,6.4155,6.422,34300.0
2014-08-29 14:50:00,9.83,9.84,9.83,9.84,15600.0,6.4155,6.422,6.4155,6.422,15600.0
2014-08-29 15:00:00,9.84,9.84,9.83,9.84,46200.0,6.422,6.422,6.4155,6.422,46200.0
2014-08-29 15:10:00,9.84,9.84,9.83,9.83,11400.0,6.422,6.422,6.4155,6.4155,11400.0
2014-08-29 15:20:00,9.84,9.84,9.83,9.83,36100.0,6.422,6.422,6.4155,6.4155,36100.0
2014-08-29 15:30:00,9.83,9.85,9.83,9.85,118800.0,6.4155,6.4285,6.4155,6.4285,118800.0
2014-08-29 15:40:00,9.85,9.85,9.84,9.85,24900.0,6.4285,6.4285,6.422,6.4285,24900.0
2014-08-29 15:50:00,9.85,9.85,9.84,9.84,195800.0,6.4285,6.4285,6.422,6.422,195800.0
2014-09-02 09:30:00,9.89,9.92,9.85,9.88,284000.0,6.4546,6.4742,6.4285,6.4481,284000.0
2014-09-02 09:40:00,9.88,9.88,9.83,9.87,201300.0,6.4481,6.4481,6.4155,6.4416,201300.0
2014-09-02 09:50:00,9.86,9.9,9.86,9.9,127500.0,6.4351,6.4612,6.4351,6.4612,127500.0
2014-09-02 10:00:00,9.9,9.92,9.88,9.91,222000.0,6.4612,6.4742,6.4481,6.4677,222000.0
2014-09-02 10:10:00,9.91,9.92,9.91,9.92,181700.0,6.4677,6.4742,6.4677,6.4742,181700.0
2014-09-02 10:20:00,9.92,9.94,9.92,9.93,286200.0,6.4742,6.4873,6.4742,6.4807,286200.0
2014-09-02 10:30:00,9.93,9.93,9.91,9.93,89500.0,6.4807,6.4807,6.4677,6.4807,89500.0
2014-09-02 10:40:00,9.93,9.94,9.91,9.92,189500.0,6.4807,6.4873,6.4677,6.4742,189500.0
2014-09-02 10:50:00,9.92,9.93,9.91,9.93,89000.0,6.4742,6.4807,6.4677,6.4807,89000.0
2014-09-02 11:00:00,9.93,9.93,9.92,9.93,40300.0,6.4807,6.4807,6.4742,6.4807,40300.0
2014-09-02 11:10:00,9.93,9.93,9.88,9.89,258300.0,6.4807,6.4807,6.4481,6.4546,258300.0
2014-09-02 11:20:00,9.88,9.9,9.87,9.87,139900.0,6.4481,6.4612,6.4416,6.4416,139900.0
2014-09-02 11:30:00,9.87,9.88,9.87,9.88,20000.0,6.4416,6.4481,6.4416,6.4481,20000.0
2014-09-02 11:40:00,9.88,9.88,9.86,9.87,74400.0,6.4481,6.4481,6.4351,6.4416,74400.0
2014-09-02 11:50:00,9.86,9.87,9.85,9.86,160000.0,6.4351,6.4416,6.4285,6.4351,160000.0
2014-09-02 12:00:00,9.87,9.87,9.86,9.86,31300.0,6.4416,6.4416,6.4351,6.4351,31300.0
2014-09-02 12:10:00,9.87,9.87,9.86,9.87,20800.0,6.4416,6.4416,6.4351,6.4416,20800.0
2014-09-02 12:20:00,9.87,9.88,9.87,9.88,83800.0,6.4416,6.4481,6.4416,6.4481,83800.0
2014-09-02 12:30:00,9.88,9.88,9.83,9.84,215800.0,6.4481,6.4481,6.4155,6.422,215800.0
2014-09-02 12:40:00,9.84,9.85,9.83,9.84,108400.0,6.422,6.4285,6.4155,6.422,108400.0
2014-09-02 12:50:00,9.84,9.84,9.83,9.84,89500.0,6.422,6.422,6.4155,6.422,89500.0
2014-09-02 13:00:00,9.83,9.85,9.83,9.85,62700.0,6.4155,6.4285,6.4155,6.4285,62700.0
2014-09-02 13:10:00,9.85,9.85,9.84,9.85,20100.0,6.4285,6.4285,6.422,6.4285,20100.0
2014-09-02 13:20:00,9.85,9.85,9.83,9.84,79700.0,6.4285,6.4285,6.4155,6.422,79700.0
2014-09-02 13:30:00,9.83,9.85,9.83,9.84,57100.0,6.4155,6.4285,6.4155,6.422,57100.0
2014-09-02 13:40:00,9.85,9.85,9.84,9.85,10400.0,6.4285,6.4285,6.422,6.4285,10400.0
2014-09-02 13:50:00,9.85,9.86,9.85,9.86,60600.0,6.4285,6.4351,6.4285,6.4351,60600.0
2014-09-02 14:00:00,9.86,9.87,9.85,9.87,67800.0,6.4351,6.4416,6.4285,6.4416,67800.0
2014-09-02 14:10:00,9.87,9.88,9.86,9.88,179500.0,6.4416,6.4481,6.4351,6.4481,179500.0
2014-09-02 14:20:00,9.88,9.88,9.87,9.88,56600.0,6.4481,6.4481,6.4416,6.4481,56600.0
2014-09-02 14:30:00,9.88,9.89,9.88,9.88,149900.0,6.4481,6.4546,6.4481,6.4481,149900.0
2014-09-02 14:40:00,9.88,9.9,9.88,9.9,152400.0,6.4481,6.4612,6.4481,6.4612,152400.0
2014-09-02 14:50:00,9.9,9.91,9.9,9.91,113400.0,6.4612,6.4677,6.4612,6.4677,113400.0
2014-09-02 15:00:00,9.91,9.91,9.89,9.9,206700.0,6.4677,6.4677,6.4546,6.4612,206700.0
2014-09-02 15:10:00,9.9,9.9,9.89,9.9,86800.0,6.4612,6.4612,6.4546,6.4612,86800.0
2014-09-02 15:20:00,9.9,9.9,9.89,9.9,112300.0,6.4612,6.4612,6.4546,6.4612,112300.0
2014-09-02 15:30:00,9.9,9.9,9.89,9.9,153100.0,6.4612,6.4612,6.4546,6.4612,153100.0
2014-09-02 15:40:00,9.9,9.91,9.89,9.91,161400.0,6.4612,6.4677,6.4546,6.4677,161400.0
2014-09-02 15:50:00,9.91,9.91,9.9,9.91,605400.0,6.4677,6.4677,6.4612,6.4677,605400.0
2014-09-03 09:30:00,9.93,9.95,9.91,9.94,590900.0,6.4807,6.4938,6.4677,6.4873,590900.0
2014-09-03 09:40:00,9.93,9.95,9.93,9.94,136000.0,6.4807,6.4938,6.4807,6.4873,136000.0
2014-09-03 09:50:00,9.94,9.95,9.94,9.95,79100.0,6.4873,6.4938,6.4873,6.4938,79100.0
2014-09-03 10:00:00,9.95,9.95,9.93,9.95,183600.0,6.4938,6.4938,6.4807,6.4938,183600.0
2014-09-03 10:10:00,9.95,9.96,9.95,9.96,456300.0,6.4938,6.5003,6.4938,6.5003,456300.0
2014-09-03 10:20:00,9.96,9.96,9.93,9.94,321000.0,6.5003,6.5003,6.4807,6.4873,321000.0
2014-09-03 10:30:00,9.94,9.95,9.93,9.94,287600.0,6.4873,6.4938,6.4807,6.4873,287600.0
2014-09-03 10:40:00,9.94,9.95,9.94,9.95,144700.0,6.4873,6.4938,6.4873,6.4938,144700.0
2014-09-03 10:50:00,9.95,9.95,9.94,9.94,98000.0,6.4938,6.4938,6.4873,6.4873,98000.0
2014-09-03 11:00:00,9.94,9.95,9.93,9.93,149200.0,6.4873,6.4938,6.4807,6.4807,149200.0
2014-09-03 11:10:00,9.93,9.94,9.9,9.9,134900.0,6.4807,6.4873,6.4612,6.4612,134900.0
2014-09-03 11:20:00,9.9,9.93,9.88,9.88,390200.0,6.4612,6.4807,6.4481,6.4481,390200.0
2014-09-03 11:30:00,9.88,9.89,9.87,9.88,141300.0,6.4481,6.4546,6.4416,6.4481,141300.0
2014-09-03 11:40:00,9.88,9.89,9.84,9.85,235800.0,6.4481,6.4546,6.422,6.4285,235800.0
2014-09-03 11:50:00,9.84,9.85,9.84,9.85,44700.0,6.422,6.4285,6.422,6.4285,44700.0
2014-09-03 12:00:00,9.84,9.85,9.83,9.84,67600.0,6.422,6.4285,6.4155,6.422,67600.0
2014-09-03 12:10:00,9.84,9.85,9.83,9.85,137500.0,6.422,6.4285,6.4155,6.4285,137500.0
2014-09-03 12:20:00,9.85,9.87,9.85,9.87,115800.0,6.4285,6.4416,6.4285,6.4416,115800.0
2014-09-03 12:30:00,9.87,9.87,9.86,9.87,13300.0,6.4416,6.4416,6.4351,6.4416,13300.0
2014-09-03 12:40:00,9.87,9.88,9.86,9.88,88300.0,6.4416,6.4481,6.4351,6.4481,88300.0
2014-09-03 12:50:00,9.88,9.88,9.87,9.88,20200.0,6.4481,6.4481,6.4416,6.4481,20200.0
2014-09-03 13:00:00,9.87,9.89,9.87,9.89,35900.0,6.4416,6.4546,6.4416,6.4546,35900.0
2014-09-03 13:10:00,9.88,9.9,9.88,9.9,70700.0,6.4481,6.4612,6.4481,6.4612,70700.0
2014-09-03 13:20:00,9.9,9.9,9.89,9.9,17600.0,6.4612,6.4612,6.4546,6.4612,17600.0
2014-09-03 13:30:00,9.9,9.9,9.89,9.9,14900.0,6.4612,6.4612,6.4546,6.4612,14900.0
2014-09-03 13:40:00,9.9,9.9,9.89,9.9,33900.0,6.4612,6.4612,6.4546,6.4612,33900.0
2014-09-03 13:50:00,9.9,9.9,9.88,9.9,186400.0,6.4612,6.4612,6.4481,6.4612,186400.0
2014-09-03 14:00:00,9.9,9.91,9.89,9.91,117800.0,6.4612,6.4677,6.4546,6.4677,117800.0
2014-09-03 14:10:00,9.9,9.91,9.89,9.89,71600.0,6.4612,6.4677,6.4546,6.4546,71600.0
2014-09-03 14:20:00,9.89,9.89,9.87,9.88,56000.0,6.4546,6.4546,6.4416,6.4481,56000.0
2014-09-03 14:30:00,9.88,9.89,9.88,9.88,63700.0,6.4481,6.4546,6.4481,6.4481,63700.0
2014-09-03 14:40:00,9.88,9.89,9.87,9.88,78500.0,6.4481,6.4546,6.4416,6.4481,78500.0
2014-09-03 14:50:00,9.87,9.88,9.86,9.87,167800.0,6.4416,6.4481,6.4351,6.4416,167800.0
2014-09-03 15:00:00,9.87,9.87,9.85,9.86,255600.0,6.4416,6.4416,6.4285,6.4351,255600.0
2014-09-03 15:10:00,9.87,9.88,9.86,9.87,43500.0,6.4416,6.4481,6.4351,6.4416,43500.0
2014-09-03 15:20:00,9.88,9.88,9.87,9.88,45800.0,6.4481,6.4481,6.4416,6.4481,45800.0
2014-09-03 15:30:00,9.88,9.88,9.87,9.88,33200.0,6.4481,6.4481,6.4416,6.4481,33200.0
2014-09-03 15:40:00,9.88,9.88,9.86,9.87,266600.0,6.4481,6.4481,6.4351,6.4416,266600.0
2014-09-03 15:50:00,9.87,9.89,9.87,9.89,485300.0,6.4416,6.4546,6.4416,6.4546,485300.0
2014-09-04 09:30:00,9.92,9.96,9.88,9.95,244400.0,6.4742,6.5003,6.4481,6.4938,244400.0
2014-09-04 09:40:00,9.94,9.96,9.93,9.94,172400.0,6.4873,6.5003,6.4807,6.4873,172400.0
2014-09-04 09:50:00,9.94,9.95,9.93,9.95,164800.0,6.4873,6.4938,6.4807,6.4938,164800.0
2014-09-04 10:00:00,9.95,9.96,9.94,9.94,84800.0,6.4938,6.5003,6.4873,6.4873,84800.0
2014-09-04 10:10:00,9.95,9.97,9.94,9.94,674700.0,6.4938,6.5068,6.4873,6.4873,674700.0
2014-09-04 10:20:00,9.94,9.95,9.94,9.95,117000.0,6.4873,6.4938,6.4873,6.4938,117000.0
2014-09-04 10:30:00,9.95,9.96,9.93,9.94,196300.0,6.4938,6.5003,6.4807,6.4873,196300.0
2014-09-04 10:40:00,9.94,9.95,9.93,9.94,170800.0,6.4873,6.4938,6.4807,6.4873,170800.0
2014-09-04 10:50:00,9.93,9.94,9.92,9.94,113200.0,6.4807,6.4873,6.4742,6.4873,113200.0
2014-09-04 11:00:00,9.94,9.95,9.94,9.95,45100.0,6.4873,6.4938,6.4873,6.4938,45100.0
2014-09-04 11:10:00,9.95,9.95,9.94,9.95,36000.0,6.4938,6.4938,6.4873,6.4938,36000.0
2014-09-04 11:20:00,9.95,9.95,9.93,9.94,118800.0,6.4938,6.4938,6.4807,6.4873,118800.0
2014-09-04 11:30:00,9.94,9.95,9.93,9.95,93200.0,6.4873,6.4938,6.4807,6.4938,93200.0
2014-09-04 11:40:00,9.94,9.97,9.94,9.96,183000.0,6.4873,6.5068,6.4873,6.5003,183000.0
2014-09-04 11:50:00,9.96,9.97,9.96,9.96,114500.0,6.5003,6.5068,6.5003,6.5003,114500.0
2014-09-04 12:00:00,9.96,9.97,9.96,9.96,26700.0,6.5003,6.5068,6.5003,6.5003,26700.0
2014-09-04 12:10:00,9.96,9.97,9.96,9.96,49000.0,6.5003,6.5068,6.5003,6.5003,49000.0
2014-09-04 12:20:00,9.96,9.97,9.96,9.96,346600.0,6.5003,6.5068,6.5003,6.5003,346600.0
2014-09-04 12:30:00,9.96,9.97,9.96,9.96,271600.0,6.5003,6.5068,6.5003,6.5003,271600.0
2014-09-04 12:40:00,9.96,9.97,9.95,9.96,166100.0,6.5003,6.5068,6.4938,6.5003,166100.0
2014-09-04 12:50:00,9.96,9.96,9.95,9.96,177700.0,6.5003,6.5003,6.4938,6.5003,177700.0
2014-09-04 13:00:00,9.96,9.96,9.95,9.96,30200.0,6.5003,6.5003,6.4938,6.5003,30200.0
2014-09-04 13:10:00,9.96,9.96,9.95,9.96,78600.0,6.5003,6.5003,6.4938,6.5003,78600.0
2014-09-04 13:20:00,9.96,9.96,9.94,9.95,113800.0,6.5003,6.5003,6.4873,6.4938,113800.0
2014-09-04 13:30:00,9.95,9.95,9.94,9.94,73800.0,6.4938,6.4938,6.4873,6.4873,73800.0
2014-09-04 13:40:00,9.95,9.95,9.94,9.94,16900.0,6.4938,6.4938,6.4873,6.4873,16900.0
2014-09-04 13:50:00,9.95,9.95,9.94,9.95,22300.0,6.4938,6.4938,6.4873,6.4938,22300.0
2014-09-04 14:00:00,9.95,9.96,9.94,9.95,232800.0,6.4938,6.5003,6.4873,6.4938,232800.0
2014-09-04 14:10:00,9.94,9.95,9.94,9.94,86700.0,6.4873,6.4938,6.4873,6.4873,86700.0
2014-09-04 14:20:00,9.95,9.95,9.94,9.95,126700.0,6.4938,6.4938,6.4873,6.4938,126700.0
2014-09-04 14:30:00,9.94,9.95,9.92,9.92,356400.0,6.4873,6.4938,6.4742,6.4742,356400.0
2014-09-04 14:40:00,9.93,9.93,9.91,9.92,91800.0,6.4807,6.4807,6.4677,6.4742,91800.0
2014-09-04 14:50:00,9.92,9.93,9.91,9.92,287400.0,6.4742,6.4807,6.4677,6.4742,287400.0
2014-09-04 15:00:00,9.91,9.92,9.91,9.92,142800.0,6.4677,6.4742,6.4677,6.4742,142800.0
2014-09-04 15:10:00,9.92,9.92,9.91,9.91,127800.0,6.4742,6.4742,6.4677,6.4677,127800.0
2014-09-04 15:20:00,9.92,9.92,9.91,9.92,105600.0,6.4742,6.4742,6.4677,6.4742,105600.0
2014-09-04 15:30:00,9.92,9.92,9.91,9.91,21600.0,6.4742,6.4742,6.4677,6.4677,21600.0
2014-09-04 15:40:00,9.92,9.92,9.91,9.92,577400.0,6.4742,6.4742,6.4677,6.4742,577400.0
2014-09-04 15:50:00,9.92,9.93,9.91,9.93,618600.0,6.4742,6.4807,6.4677,6.4807,618600.0
2014-09-05 09:30:00,9.88,9.89,9.85,9.85,379500.0,6.4481,6.4546,6.4285,6.4285,379500.0
2014-09-05 09:40:00,9.86,9.9,9.85,9.9,393600.0,6.4351,6.4612,6.4285,6.4612,393600.0
2014-09-05 09:50:00,9.9,9.91,9.88,9.9,736700.0,6.4612,6.4677,6.4481,6.4612,736700.0
2014-09-05 10:00:00,9.9,9.91,9.88,9.9,494100.0,6.4612,6.4677,6.4481,6.4612,494100.0
2014-09-05 10:10:00,9.9,9.91,9.87,9.88,420500.0,6.4612,6.4677,6.4416,6.4481,420500.0
2014-09-05 10:20:00,9.87,9.89,9.86,9.87,726600.0,6.4416,6.4546,6.4351,6.4416,726600.0
2014-09-05 10:30:00,9.87,9.89,9.85,9.87,242600.0,6.4416,6.4546,6.4285,6.4416,242600.0
2014-09-05 10:40:00,9.86,9.88,9.85,9.86,318900.0,6.4351,6.4481,6.4285,6.4351,318900.0
2014-09-05 10:50:00,9.86,9.89,9.86,9.88,164700.0,6.4351,6.4546,6.4351,6.4481,164700.0
2014-09-05 11:00:00,9.88,9.91,9.87,9.9,96200.0,6.4481,6.4677,6.4416,6.4612,96200.0
2014-09-05 11:10:00,9.9,9.91,9.89,9.89,72300.0,6.4612,6.4677,6.4546,6.4546,72300.0
2014-09-05 11:20:00,9.9,9.91,9.88,9.9,194000.0,6.4612,6.4677,6.4481,6.4612,194000.0
2014-09-05 11:30:00,9.9,9.91,9.89,9.9,69600.0,6.4612,6.4677,6.4546,6.4612,69600.0
2014-09-05 11:40:00,9.89,9.91,9.89,9.9,264000.0,6.4546,6.4677,6.4546,6.4612,264000.0
2014-09-05 11:50:00,9.91,9.91,9.9,9.9,86600.0,6.4677,6.4677,6.4612,6.4612,86600.0
2014-09-05 12:00:00,9.9,9.91,9.89,9.9,238100.0,6.4612,6.4677,6.4546,6.4612,238100.0
2014-09-05 12:10:00,9.9,9.91,9.9,9.9,48800.0,6.4612,6.4677,6.4612,6.4612,48800.0
2014-09-05 12:20:00,9.9,9.91,9.9,9.9,26200.0,6.4612,6.4677,6.4612,6.4612,26200.0
2014-09-05 12:30:00,9.91,9.93,9.9,9.93,301800.0,6.4677,6.4807,6.4612,6.4807,301800.0
2014-09-05 12:40:00,9.93,9.96,9.92,9.95,275700.0,6.4807,6.5003,6.4742,6.4938,275700.0
2014-09-05 12:50:00,9.96,9.96,9.94,9.94,153100.0,6.5003,6.5003,6.4873,6.4873,153100.0
2014-09-05 13:00:00,9.94,9.94,9.92,9.94,136500.0,6.4873,6.4873,6.4742,6.4873,136500.0
2014-09-05 13:10:00,9.94,9.95,9.93,9.95,259600.0,6.4873,6.4938,6.4807,6.4938,259600.0
2014-09-05 13:20:00,9.95,9.96,9.94,9.96,91700.0,6.4938,6.5003,6.4873,6.5003,91700.0
2014-09-05 13:30:00,9.95,9.96,9.95,9.96,12300.0,6.4938,6.5003,6.4938,6.5003,12300.0
2014-09-05 13:40:00,9.95,9.96,9.94,9.95,186400.0,6.4938,6.5003,6.4873,6.4938,186400.0
2014-09-05 13:50:00,9.95,9.95,9.94,9.95,472900.0,6.4938,6.4938,6.4873,6.4938,472900.0
2014-09-05 14:00:00,9.94,9.95,9.93,9.94,195900.0,6.4873,6.4938,6.4807,6.4873,195900.0
2014-09-05 14:10:00,9.94,9.94,9.92,9.92,146900.0,6.4873,6.4873,6.4742,6.4742,146900.0
2014-09-05 14:20:00,9.92,9.93,9.91,9.92,287800.0,6.4742,6.4807,6.4677,6.4742,287800.0
2014-09-05 14:30:00,9.93,9.93,9.92,9.93,156800.0,6.4807,6.4807,6.4742,6.4807,156800.0
2014-09-05 14:40:00,9.93,9.94,9.92,9.92,229900.0,6.4807,6.4873,6.4742,6.4742,229900.0
2014-09-05 14:50:00,9.93,9.94,9.92,9.94,117400.0,6.4807,6.4873,6.4742,6.4873,117400.0
2014-09-05 15:00:00,9.94,9.94,9.93,9.93,28500.0,6.4873,6.4873,6.4807,6.4807,28500.0
2014-09-05 15:10:00,9.93,9.95,9.93,9.94,122800.0,6.4807,6.4938,6.4807,6.4873,122800.0
2014-09-05 15:20:00,9.94,9.95,9.93,9.93,84900.0,6.4873,6.4938,6.4807,6.4807,84900.0
2014-09-05 15:30:00,9.93,9.94,9.93,9.94,205300.0,6.4807,6.4873,6.4807,6.4873,205300.0
2014-09-05 15:40:00,9.94,9.96,9.93,9.96,184900.0,6.4873,6.5003,6.4807,6.5003,184900.0
2014-09-05 15:50:00,9.96,9.97,9.95,9.96,656400.0,6.5003,6.5068,6.4938,6.5003,656400.0
2014-09-08 09:30:00,9.95,9.96,9.9,9.96,144600.0,6.4938,6.5003,6.4612,6.5003,144600.0
2014-09-08 09:40:00,9.97,9.97,9.95,9.95,74100.0,6.5068,6.5068,6.4938,6.4938,74100.0
2014-09-08 09:50:00,9.96,9.98,9.95,9.98,279600.0,6.5003,6.5134,6.4938,6.5134,279600.0
2014-09-08 10:00:00,9.98,9.99,9.96,9.97,286400.0,6.5134,6.5199,6.5003,6.5068,286400.0
2014-09-08 10:10:00,9.97,9.97,9.93,9.94,77900.0,6.5068,6.5068,6.4807,6.4873,77900.0
2014-09-08 10:20:00,9.94,9.95,9.92,9.94,111600.0,6.4873,6.4938,6.4742,6.4873,111600.0
2014-09-08 10:30:00,9.94,9.94,9.91,9.93,105500.0,6.4873,6.4873,6.4677,6.4807,105500.0
2014-09-08 10:40:00,9.93,9.93,9.91,9.91,109800.0,6.4807,6.4807,6.4677,6.4677,109800.0
2014-09-08 10:50:00,9.92,9.95,9.9,9.95,421000.0,6.4742,6.4938,6.4612,6.4938,421000.0
2014-09-08 11:00:00,9.95,9.95,9.91,9.92,294600.0,6.4938,6.4938,6.4677,6.4742,294600.0
2014-09-08 11:10:00,9.93,9.93,9.92,9.93,39700.0,6.4807,6.4807,6.4742,6.4807,39700.0
2014-09-08 11:20:00,9.92,9.95,9.92,9.95,171000.0,6.4742,6.4938,6.4742,6.4938,171000.0
2014-09-08 11:30:00,9.95,9.95,9.93,9.94,49900.0,6.4938,6.4938,6.4807,6.4873,49900.0
2014-09-08 11:40:00,9.93,9.96,9.92,9.94,222900.0,6.4807,6.5003,6.4742,6.4873,222900.0
2014-09-08 11:50:00,9.95,9.95,9.92,9.93,197600.0,6.4938,6.4938,6.4742,6.4807,197600.0
2014-09-08 12:00:00,9.93,9.95,9.92,9.94,196400.0,6.4807,6.4938,6.4742,6.4873,196400.0
2014-09-08 12:10:00,9.93,9.94,9.92,9.93,33600.0,6.4807,6.4873,6.4742,6.4807,33600.0
2014-09-08 12:20:00,9.92,9.93,9.92,9.93,34200.0,6.4742,6.4807,6.4742,6.4807,34200.0
2014-09-08 12:30:00,9.92,9.94,9.92,9.94,40600.0,6.4742,6.4873,6.4742,6.4873,40600.0
2014-09-08 12:40:00,9.94,9.94,9.91,9.91,133300.0,6.4873,6.4873,6.4677,6.4677,133300.0
2014-09-08 12:50:00,9.92,9.93,9.91,9.92,69300.0,6.4742,6.4807,6.4677,6.4742,69300.0
2014-09-08 13:00:00,9.93,9.93,9.91,9.92,92300.0,6.4807,6.4807,6.4677,6.4742,92300.0
2014-09-08 13:10:00,9.92,9.92,9.9,9.91,59600.0,6.4742,6.4742,6.4612,6.4677,59600.0
2014-09-08 13:20:00,9.91,9.92,9.9,9.91,182400.0,6.4677,6.4742,6.4612,6.4677,182400.0
2014-09-08 13:30:00,9.91,9.91,9.89,9.91,69600.0,6.4677,6.4677,6.4546,6.4677,69600.0
2014-09-08 13:40:00,9.91,9.92,9.9,9.91,74800.0,6.4677,6.4742,6.4612,6.4677,74800.0
2014-09-08 13:50:00,9.92,9.92,9.9,9.92,75100.0,6.4742,6.4742,6.4612,6.4742,75100.0
2014-09-08 14:00:00,9.92,9.92,9.91,9.92,17300.0,6.4742,6.4742,6.4677,6.4742,17300.0
2014-09-08 14:10:00,9.92,9.93,9.9,9.92,488500.0,6.4742,6.4807,6.4612,6.4742,488500.0
2014-09-08 14:20:00,9.91,9.92,9.91,9.92,15700.0,6.4677,6.4742,6.4677,6.4742,15700.0
2014-09-08 14:30:00,9.92,9.93,9.92,9.93,51700.0,6.4742,6.4807,6.4742,6.4807,51700.0
2014-09-08 14:40:00,9.93,9.94,9.93,9.94,122800.0,6.4807,6.4873,6.4807,6.4873,122800.0
2014-09-08 14:50:00,9.94,9.94,9.93,9.94,34800.0,6.4873,6.4873,6.4807,6.4873,34800.0
2014-09-08 15:00:00,9.94,9.95,9.93,9.95,30600.0,6.4873,6.4938,6.4807,6.4938,30600.0
2014-09-08 15:10:00,9.95,9.96,9.95,9.96,46800.0,6.4938,6.5003,6.4938,6.5003,46800.0
2014-09-08 15:20:00,9.96,9.96,9.95,9.96,19400.0,6.5003,6.5003,6.4938,6.5003,19400.0
2014-09-08 15:30:00,9.96,9.97,9.95,9.97,54700.0,6.5003,6.5068,6.4938,6.5068,54700.0
2014-09-08 15:40:00,9.97,9.97,9.95,9.95,167400.0,6.5068,6.5068,6.4938,6.4938,167400.0
2014-09-08 15:50:00,9.95,9.96,9.95,9.96,217000.0,6.4938,6.5003,6.4938,6.5003,217000.0
2014-09-09 09:30:00,9.93,9.93,9.84,9.85,334800.0,6.4807,6.4807,6.422,6.4285,334800.0
2014-09-09 09:40:00,9.85,9.88,9.83,9.87,339300.0,6.4285,6.4481,6.4155,6.4416,339300.0
2014-09-09 09:50:00,9.87,9.88,9.84,9.85,160300.0,6.4416,6.4481,6.422,6.4285,160300.0
2014-09-09 10:00:00,9.85,9.87,9.83,9.87,556400.0,6.4285,6.4416,6.4155,6.4416,556400.0
2014-09-09 10:10:00,9.86,9.87,9.83,9.85,206200.0,6.4351,6.4416,6.4155,6.4285,206200.0
2014-09-09 10:20:00,9.83,9.84,9.81,9.84,139600.0,6.4155,6.422,6.4024,6.422,139600.0
2014-09-09 10:30:00,9.84,9.84,9.82,9.83,79200.0,6.422,6.422,6.4089,6.4155,79200.0
2014-09-09 10:40:00,9.82,9.85,9.82,9.83,111500.0,6.4089,6.4285,6.4089,6.4155,111500.0
2014-09-09 10:50:00,9.83,9.84,9.82,9.83,72100.0,6.4155,6.422,6.4089,6.4155,72100.0
2014-09-09 11:00:00,9.83,9.87,9.82,9.84,279900.0,6.4155,6.4416,6.4089,6.422,279900.0
2014-09-09 11:10:00,9.85,9.87,9.85,9.87,87200.0,6.4285,6.4416,6.4285,6.4416,87200.0
2014-09-09 11:20:00,9.87,9.87,9.86,9.87,10700.0,6.4416,6.4416,6.4351,6.4416,10700.0
2014-09-09 11:30:00,9.86,9.89,9.86,9.88,76200.0,6.4351,6.4546,6.4351,6.4481,76200.0
2014-09-09 11:40:00,9.88,9.89,9.88,9.88,11100.0,6.4481,6.4546,6.4481,6.4481,11100.0
2014-09-09 11:50:00,9.88,9.88,9.87,9.88,57200.0,6.4481,6.4481,6.4416,6.4481,57200.0
2014-09-09 12:00:00,9.88,9.88,9.87,9.88,40500.0,6.4481,6.4481,6.4416,6.4481,40500.0
2014-09-09 12:10:00,9.88,9.88,9.87,9.87,19700.0,6.4481,6.4481,6.4416,6.4416,19700.0
2014-09-09 12:20:00,9.88,9.89,9.88,9.88,24100.0,6.4481,6.4546,6.4481,6.4481,24100.0
2014-09-09 12:30:00,9.89,9.89,9.87,9.88,56800.0,6.4546,6.4546,6.4416,6.4481,56800.0
2014-09-09 12:40:00,9.87,9.88,9.86,9.86,39400.0,6.4416,6.4481,6.4351,6.4351,39400.0
2014-09-09 12:50:00,9.87,9.87,9.86,9.86,12800.0,6.4416,6.4416,6.4351,6.4351,12800.0
2014-09-09 13:00:00,9.86,9.87,9.85,9.85,150300.0,6.4351,6.4416,6.4285,6.4285,150300.0
2014-09-09 13:10:00,9.85,9.87,9.85,9.86,121000.0,6.4285,6.4416,6.4285,6.4351,121000.0
2014-09-09 13:20:00,9.86,9.86,9.85,9.86,22900.0,6.4351,6.4351,6.4285,6.4351,22900.0
2014-09-09 13:30:00,9.86,9.88,9.86,9.88,51800.0,6.4351,6.4481,6.4351,6.4481,51800.0
2014-09-09 13:40:00,9.88,9.9,9.87,9.9,52800.0,6.4481,6.4612,6.4416,6.4612,52800.0
2014-09-09 13:50:00,9.9,9.91,9.88,9.88,119200.0,6.4612,6.4677,6.4481,6.4481,119200.0
2014-09-09 14:00:00,9.88,9.89,9.87,9.88,67100.0,6.4481,6.4546,6.4416,6.4481,67100.0
2014-09-09 14:10:00,9.88,9.88,9.86,9.88,72300.0,6.4481,6.4481,6.4351,6.4481,72300.0
2014-09-09 14:20:00,9.87,9.88,9.86,9.86,71900.0,6.4416,6.4481,6.4351,6.4351,71900.0
2014-09-09 14:30:00,9.86,9.87,9.85,9.87,41600.0,6.4351,6.4416,6.4285,6.4416,41600.0
2014-09-09 14:40:00,9.86,9.87,9.85,9.85,101800.0,6.4351,6.4416,6.4285,6.4285,101800.0
2014-09-09 14:50:00,9.85,9.87,9.85,9.87,88000.0,6.4285,6.4416,6.4285,6.4416,88000.0
2014-09-09 15:00:00,9.87,9.87,9.84,9.85,116500.0,6.4416,6.4416,6.422,6.4285,116500.0
2014-09-09 15:10:00,9.85,9.85,9.84,9.85,84200.0,6.4285,6.4285,6.422,6.4285,84200.0
2014-09-09 15:20:00,9.85,9.86,9.83,9.86,175600.0,6.4285,6.4351,6.4155,6.4351,175600.0
2014-09-09 15:30:00,9.86,9.86,9.85,9.86,47100.0,6.4351,6.4351,6.4285,6.4351,47100.0
2014-09-09 15:40:00,9.86,9.86,9.84,9.86,202000.0,6.4351,6.4351,6.422,6.4351,202000.0
2014-09-09 15:50:00,9.86,9.86,9.84,9.85,255300.0,6.4351,6.4351,6.422,6.4285,255300.0
2014-09-10 09:30:00,9.87,9.96,9.83,9.94,262600.0,6.4416,6.5003,6.4155,6.4873,262600.0
2014-09-10 09:40:00,9.94,9.94,9.89,9.93,220200.0,6.4873,6.4873,6.4546,6.4807,220200.0
2014-09-10 09:50:00,9.93,9.94,9.9,9.92,177100.0,6.4807,6.4873,6.4612,6.4742,177100.0
2014-09-10 10:00:00,9.92,9.95,9.91,9.95,113600.0,6.4742,6.4938,6.4677,6.4938,113600.0
2014-09-10 10:10:00,9.95,9.95,9.92,9.93,429100.0,6.4938,6.4938,6.4742,6.4807,429100.0
2014-09-10 10:20:00,9.92,9.93,9.91,9.93,52300.0,6.4742,6.4807,6.4677,6.4807,52300.0
2014-09-10 10:30:00,9.93,9.93,9.9,9.92,88500.0,6.4807,6.4807,6.4612,6.4742,88500.0
2014-09-10 10:40:00,9.91,9.94,9.91,9.92,126500.0,6.4677,6.4873,6.4677,6.4742,126500.0
2014-09-10 10:50:00,9.92,9.93,9.91,9.92,109700.0,6.4742,6.4807,6.4677,6.4742,109700.0
2014-09-10 11:00:00,9.92,9.93,9.9,9.93,313000.0,6.4742,6.4807,6.4612,6.4807,313000.0
2014-09-10 11:10:00,9.93,9.94,9.92,9.94,26600.0,6.4807,6.4873,6.4742,6.4873,26600.0
2014-09-10 11:20:00,9.94,9.94,9.92,9.93,114100.0,6.4873,6.4873,6.4742,6.4807,114100.0
2014-09-10 11:30:00,9.93,9.94,9.93,9.94,34200.0,6.4807,6.4873,6.4807,6.4873,34200.0
2014-09-10 11:40:00,9.94,9.94,9.93,9.94,17900.0,6.4873,6.4873,6.4807,6.4873,17900.0
2014-09-10 11:50:00,9.94,9.94,9.93,9.94,13000.0,6.4873,6.4873,6.4807,6.4873,13000.0
2014-09-10 12:00:00,9.94,9.94,9.92,9.93,84000.0,6.4873,6.4873,6.4742,6.4807,84000.0
2014-09-10 12:10:00,9.94,9.95,9.93,9.95,67900.0,6.4873,6.4938,6.4807,6.4938,67900.0
2014-09-10 12:20:00,9.95,9.96,9.95,9.96,27300.0,6.4938,6.5003,6.4938,6.5003,27300.0
2014-09-10 12:30:00,9.96,9.96,9.94,9.95,206900.0,6.5003,6.5003,6.4873,6.4938,206900.0
2014-09-10 12:40:00,9.95,9.96,9.94,9.96,57900.0,6.4938,6.5003,6.4873,6.5003,57900.0
2014-09-10 12:50:00,9.96,9.96,9.95,9.95,49900.0,6.5003,6.5003,6.4938,6.4938,49900.0
2014-09-10 13:00:00,9.96,9.99,9.95,9.98,133400.0,6.5003,6.5199,6.4938,6.5134,133400.0
2014-09-10 13:10:00,9.99,9.99,9.97,9.97,119000.0,6.5199,6.5199,6.5068,6.5068,119000.0
2014-09-10 13:20:00,9.97,9.98,9.96,9.96,43700.0,6.5068,6.5134,6.5003,6.5003,43700.0
2014-09-10 13:30:00,9.96,9.97,9.95,9.96,41100.0,6.5003,6.5068,6.4938,6.5003,41100.0
2014-09-10 13:40:00,9.95,9.96,9.95,9.96,48300.0,6.4938,6.5003,6.4938,6.5003,48300.0
2014-09-10 13:50:00,9.96,9.96,9.94,9.94,85900.0,6.5003,6.5003,6.4873,6.4873,85900.0
2014-09-10 14:00:00,9.94,9.95,9.93,9.93,85500.0,6.4873,6.4938,6.4807,6.4807,85500.0
2014-09-10 14:10:00,9.93,9.94,9.93,9.94,43500.0,6.4807,6.4873,6.4807,6.4873,43500.0
2014-09-10 14:20:00,9.94,9.95,9.93,9.95,81800.0,6.4873,6.4938,6.4807,6.4938,81800.0
2014-09-10 14:30:00,9.95,9.95,9.94,9.94,24200.0,6.4938,6.4938,6.4873,6.4873,24200.0
2014-09-10 14:40:00,9.94,9.94,9.93,9.93,82700.0,6.4873,6.4873,6.4807,6.4807,82700.0
2014-09-10 14:50:00,9.93,9.94,9.93,9.93,19000.0,6.4807,6.4873,6.4807,6.4807,19000.0
2014-09-10 15:00:00,9.93,9.96,9.93,9.96,141700.0,6.4807,6.5003,6.4807,6.5003,141700.0
2014-09-10 15:10:00,9.96,9.96,9.94,9.96,133800.0,6.5003,6.5003,6.4873,6.5003,133800.0
2014-09-10 15:20:00,9.96,9.96,9.95,9.96,19300.0,6.5003,6.5003,6.4938,6.5003,19300.0
2014-09-10 15:30:00,9.96,9.96,9.94,9.95,84400.0,6.5003,6.5003,6.4873,6.4938,84400.0
2014-09-10 15:40:00,9.95,9.95,9.92,9.94,209800.0,6.4938,6.4938,6.4742,6.4873,209800.0
2014-09-10 15:50:00,9.94,9.94,9.93,9.94,197600.0,6.4873,6.4873,6.4807,6.4873,197600.0
2014-09-11 09:30:00,9.88,9.93,9.88,9.91,215800.0,6.4481,6.4807,6.4481,6.4677,215800.0
2014-09-11 09:40:00,9.91,9.94,9.9,9.94,426800.0,6.4677,6.4873,6.4612,6.4873,426800.0
2014-09-11 09:50:00,9.94,9.97,9.93,9.97,289900.0,6.4873,6.5068,6.4807,6.5068,289900.0
2014-09-11 10:00:00,9.97,9.97,9.94,9.94,115400.0,6.5068,6.5068,6.4873,6.4873,115400.0
2014-09-11 10:10:00,9.94,9.95,9.93,9.95,87000.0,6.4873,6.4938,6.4807,6.4938,87000.0
2014-09-11 10:20:00,9.94,9.95,9.93,9.93,139200.0,6.4873,6.4938,6.4807,6.4807,139200.0
2014-09-11 10:30:00,9.93,9.93,9.9,9.91,233500.0,6.4807,6.4807,6.4612,6.4677,233500.0
2014-09-11 10:40:00,9.92,9.93,9.9,9.93,227400.0,6.4742,6.4807,6.4612,6.4807,227400.0
2014-09-11 10:50:00,9.93,9.94,9.9,9.93,570000.0,6.4807,6.4873,6.4612,6.4807,570000.0
2014-09-11 11:00:00,9.93,9.94,9.92,9.94,34700.0,6.4807,6.4873,6.4742,6.4873,34700.0
2014-09-11 11:10:00,9.94,9.94,9.92,9.93,126900.0,6.4873,6.4873,6.4742,6.4807,126900.0
2014-09-11 11:20:00,9.93,9.93,9.92,9.92,20600.0,6.4807,6.4807,6.4742,6.4742,20600.0
2014-09-11 11:30:00,9.93,9.94,9.92,9.94,51200.0,6.4807,6.4873,6.4742,6.4873,51200.0
2014-09-11 11:40:00,9.94,9.95,9.93,9.95,41900.0,6.4873,6.4938,6.4807,6.4938,41900.0
2014-09-11 11:50:00,9.95,9.95,9.93,9.94,112200.0,6.4938,6.4938,6.4807,6.4873,112200.0
2014-09-11 12:00:00,9.94,9.96,9.93,9.94,141900.0,6.4873,6.5003,6.4807,6.4873,141900.0
2014-09-11 12:10:00,9.93,9.95,9.93,9.95,105300.0,6.4807,6.4938,6.4807,6.4938,105300.0
2014-09-11 12:20:00,9.94,9.96,9.94,9.96,148400.0,6.4873,6.5003,6.4873,6.5003,148400.0
2014-09-11 12:30:00,9.96,9.96,9.93,9.94,102500.0,6.5003,6.5003,6.4807,6.4873,102500.0
2014-09-11 12:40:00,9.93,9.94,9.93,9.94,18700.0,6.4807,6.4873,6.4807,6.4873,18700.0
2014-09-11 12:50:00,9.93,9.94,9.93,9.93,34300.0,6.4807,6.4873,6.4807,6.4807,34300.0
2014-09-11 13:00:00,9.93,9.94,9.92,9.92,37600.0,6.4807,6.4873,6.4742,6.4742,37600.0
2014-09-11 13:10:00,9.92,9.93,9.92,9.92,24200.0,6.4742,6.4807,6.4742,6.4742,24200.0
2014-09-11 13:20:00,9.92,9.93,9.9,9.91,107800.0,6.4742,6.4807,6.4612,6.4677,107800.0
2014-09-11 13:30:00,9.91,9.93,9.91,9.91,100600.0,6.4677,6.4807,6.4677,6.4677,100600.0
2014-09-11 13:40:00,9.91,9.93,9.91,9.93,57300.0,6.4677,6.4807,6.4677,6.4807,57300.0
2014-09-11 13:50:00,9.93,9.93,9.91,9.93,113500.0,6.4807,6.4807,6.4677,6.4807,113500.0
2014-09-11 14:00:00,9.93,9.95,9.93,9.94,129100.0,6.4807,6.4938,6.4807,6.4873,129100.0
2014-09-11 14:10:00,9.93,9.94,9.93,9.93,17700.0,6.4807,6.4873,6.4807,6.4807,17700.0
2014-09-11 14:20:00,9.94,9.95,9.93,9.95,64000.0,6.4873,6.4938,6.4807,6.4938,64000.0
2014-09-11 14:30:00,9.95,9.96,9.94,9.95,100100.0,6.4938,6.5003,6.4873,6.4938,100100.0
2014-09-11 14:40:00,9.95,9.95,9.94,9.94,83700.0,6.4938,6.4938,6.4873,6.4873,83700.0
2014-09-11 14:50:00,9.95,9.95,9.94,9.95,43600.0,6.4938,6.4938,6.4873,6.4938,43600.0
2014-09-11 15:00:00,9.95,9.95,9.93,9.94,102100.0,6.4938,6.4938,6.4807,6.4873,102100.0
2014-09-11 15:10:00,9.93,9.95,9.93,9.94,118900.0,6.4807,6.4938,6.4807,6.4873,118900.0
2014-09-11 15:20:00,9.94,9.95,9.94,9.94,100600.0,6.4873,6.4938,6.4873,6.4873,100600.0
2014-09-11 15:30:00,9.95,9.95,9.94,9.95,62400.0,6.4938,6.4938,6.4873,6.4938,62400.0
2014-09-11 15:40:00,9.94,9.95,9.94,9.95,145400.0,6.4873,6.4938,6.4873,6.4938,145400.0
2014-09-11 15:50:00,9.95,9.97,9.95,9.96,719200.0,6.4938,6.5068,6.4938,6.5003,719200.0
2014-09-12 09:30:00,9.97,10.0,9.96,9.97,573900.0,6.5068,6.5264,6.5003,6.5068,573900.0
2014-09-12 09:40:00,9.97,10.03,9.96,10.02,696500.0,6.5068,6.546,6.5003,6.5395,696500.0
2014-09-12 09:50:00,10.03,10.04,10.01,10.03,379500.0,6.546,6.5525,6.533,6.546,379500.0
2014-09-12 10:00:00,10.03,10.11,10.02,10.1,1060000.0,6.546,6.5982,6.5395,6.5917,1060000.0
2014-09-12 10:10:00,10.1,10.13,10.08,10.1,508000.0,6.5917,6.6113,6.5786,6.5917,508000.0
2014-09-12 10:20:00,10.11,10.11,10.06,10.08,425700.0,6.5982,6.5982,6.5656,6.5786,425700.0
2014-09-12 10:30:00,10.08,10.09,10.07,10.07,173100.0,6.5786,6.5852,6.5721,6.5721,173100.0
2014-09-12 10:40:00,10.08,10.1,10.07,10.1,193500.0,6.5786,6.5917,6.5721,6.5917,193500.0
2014-09-12 10:50:00,10.1,10.1,10.08,10.08,193000.0,6.5917,6.5917,6.5786,6.5786,193000.0
2014-09-12 11:00:00,10.08,10.1,10.08,10.09,222500.0,6.5786,6.5917,6.5786,6.5852,222500.0
2014-09-12 11:10:00,10.09,10.09,10.05,10.07,395200.0,6.5852,6.5852,6.5591,6.5721,395200.0
2014-09-12 11:20:00,10.08,10.1,10.07,10.09,410100.0,6.5786,6.5917,6.5721,6.5852,410100.0
2014-09-12 11:30:00,10.09,10.09,10.08,10.09,168900.0,6.5852,6.5852,6.5786,6.5852,168900.0
2014-09-12 11:40:00,10.09,10.1,10.08,10.08,282600.0,6.5852,6.5917,6.5786,6.5786,282600.0
2014-09-12 11:50:00,10.07,10.08,10.05,10.05,253600.0,6.5721,6.5786,6.5591,6.5591,253600.0
2014-09-12 12:00:00,10.05,10.06,10.04,10.05,288700.0,6.5591,6.5656,6.5525,6.5591,288700.0
2014-09-12 12:10:00,10.05,10.07,10.05,10.05,213900.0,6.5591,6.5721,6.5591,6.5591,213900.0
2014-09-12 12:20:00,10.05,10.06,10.04,10.06,170100.0,6.5591,6.5656,6.5525,6.5656,170100.0
2014-09-12 12:30:00,10.05,10.06,10.01,10.02,198100.0,6.5591,6.5656,6.533,6.5395,198100.0
2014-09-12 12:40:00,10.02,10.04,10.02,10.03,145300.0,6.5395,6.5525,6.5395,6.546,145300.0
2014-09-12 12:50:00,10.03,10.03,10.01,10.03,166400.0,6.546,6.546,6.533,6.546,166400.0
2014-09-12 13:00:00,10.03,10.04,10.02,10.04,169800.0,6.546,6.5525,6.5395,6.5525,169800.0
2014-09-12 13:10:00,10.04,10.04,10.02,10.03,118300.0,6.5525,6.5525,6.5395,6.546,118300.0
2014-09-12 13:20:00,10.02,10.03,10.01,10.03,150300.0,6.5395,6.546,6.533,6.546,150300.0
2014-09-12 13:30:00,10.03,10.04,10.02,10.03,355900.0,6.546,6.5525,6.5395,6.546,355900.0
2014-09-12 13:40:00,10.04,10.05,10.03,10.05,79300.0,6.5525,6.5591,6.546,6.5591,79300.0
2014-09-12 13:50:00,10.05,10.06,10.04,10.06,52100.0,6.5591,6.5656,6.5525,6.5656,52100.0
2014-09-12 14:00:00,10.06,10.07,10.05,10.07,127600.0,6.5656,6.5721,6.5591,6.5721,127600.0
2014-09-12 14:10:00,10.07,10.09,10.07,10.08,196400.0,6.5721,6.5852,6.5721,6.5786,196400.0
2014-09-12 14:20:00,10.07,10.09,10.07,10.08,234100.0,6.5721,6.5852,6.5721,6.5786,234100.0
2014-09-12 14:30:00,10.08,10.09,10.06,10.06,241100.0,6.5786,6.5852,6.5656,6.5656,241100.0
2014-09-12 14:40:00,10.06,10.07,10.04,10.06,235100.0,6.5656,6.5721,6.5525,6.5656,235100.0
2014-09-12 14:50:00,10.07,10.07,10.05,10.05,87200.0,6.5721,6.5721,6.5591,6.5591,87200.0
2014-09-12 15:00:00,10.05,10.09,10.05,10.09,225200.0,6.5591,6.5852,6.5591,6.5852,225200.0
2014-09-12 15:10:00,10.09,10.1,10.08,10.1,190700.0,6.5852,6.5917,6.5786,6.5917,190700.0
2014-09-12 15:20:00,10.1,10.11,10.09,10.1,446700.0,6.5917,6.5982,6.5852,6.5917,446700.0
2014-09-12 15:30:00,10.11,10.11,10.1,10.11,217900.0,6.5982,6.5982,6.5917,6.5982,217900.0
2014-09-12 15:40:00,10.11,10.13,10.09,10.13,1158900.0,6.5982,6.6113,6.5852,6.6113,1158900.0
2014-09-12 15:50:00,10.13,10.14,10.12,10.13,805500.0,6.6113,6.6178,6.6047,6.6113,805500.0
2014-09-15 09:30:00,10.1,10.1,10.01,10.02,615900.0,6.6245,6.6245,6.5655,6.572,615900.0
2014-09-15 09:40:00,10.02,10.06,10.01,10.03,392700.0,6.572,6.5983,6.5655,6.5786,392700.0
2014-09-15 09:50:00,10.03,10.07,10.02,10.04,458700.0,6.5786,6.6048,6.572,6.5852,458700.0
2014-09-15 10:00:00,10.03,10.06,10.02,10.05,496800.0,6.5786,6.5983,6.572,6.5917,496800.0
2014-09-15 10:10:00,10.06,10.07,10.04,10.04,206700.0,6.5983,6.6048,6.5852,6.5852,206700.0
2014-09-15 10:20:00,10.04,10.08,10.04,10.07,280400.0,6.5852,6.6114,6.5852,6.6048,280400.0
2014-09-15 10:30:00,10.08,10.09,10.05,10.07,330500.0,6.6114,6.618,6.5917,6.6048,330500.0
2014-09-15 10:40:00,10.07,10.08,10.04,10.05,225800.0,6.6048,6.6114,6.5852,6.5917,225800.0
2014-09-15 10:50:00,10.05,10.06,10.04,10.05,231100.0,6.5917,6.5983,6.5852,6.5917,231100.0
2014-09-15 11:00:00,10.05,10.05,10.03,10.04,179200.0,6.5917,6.5917,6.5786,6.5852,179200.0
2014-09-15 11:10:00,10.05,10.05,10.02,10.03,78300.0,6.5917,6.5917,6.572,6.5786,78300.0
2014-09-15 11:20:00,10.03,10.04,10.01,10.03,377100.0,6.5786,6.5852,6.5655,6.5786,377100.0
2014-09-15 11:30:00,10.03,10.04,10.02,10.02,167600.0,6.5786,6.5852,6.572,6.572,167600.0
2014-09-15 11:40:00,10.03,10.03,10.01,10.03,89700.0,6.5786,6.5786,6.5655,6.5786,89700.0
2014-09-15 11:50:00,10.03,10.04,10.02,10.04,82200.0,6.5786,6.5852,6.572,6.5852,82200.0
2014-09-15 12:00:00,10.04,10.04,10.02,10.04,236200.0,6.5852,6.5852,6.572,6.5852,236200.0
2014-09-15 12:10:00,10.03,10.04,10.02,10.02,88100.0,6.5786,6.5852,6.572,6.572,88100.0
2014-09-15 12:20:00,10.03,10.04,10.01,10.04,147700.0,6.5786,6.5852,6.5655,6.5852,147700.0
2014-09-15 12:30:00,10.03,10.04,10.02,10.03,46300.0,6.5786,6.5852,6.572,6.5786,46300.0
2014-09-15 12:40:00,10.03,10.05,10.02,10.04,105600.0,6.5786,6.5917,6.572,6.5852,105600.0
2014-09-15 12:50:00,10.05,10.05,10.04,10.04,43500.0,6.5917,6.5917,6.5852,6.5852,43500.0
2014-09-15 13:00:00,10.04,10.05,10.04,10.05,67100.0,6.5852,6.5917,6.5852,6.5917,67100.0
2014-09-15 13:10:00,10.05,10.05,10.04,10.05,42700.0,6.5917,6.5917,6.5852,6.5917,42700.0
2014-09-15 13:20:00,10.04,10.05,10.03,10.04,194600.0,6.5852,6.5917,6.5786,6.5852,194600.0
2014-09-15 13:30:00,10.04,10.04,10.02,10.03,110100.0,6.5852,6.5852,6.572,6.5786,110100.0
2014-09-15 13:40:00,10.04,10.04,10.02,10.03,88500.0,6.5852,6.5852,6.572,6.5786,88500.0
2014-09-15 13:50:00,10.03,10.03,10.01,10.02,295500.0,6.5786,6.5786,6.5655,6.572,295500.0
2014-09-15 14:00:00,10.03,10.03,10.01,10.02,66400.0,6.5786,6.5786,6.5655,6.572,66400.0
2014-09-15 14:10:00,10.01,10.02,10.0,10.01,55800.0,6.5655,6.572,6.5589,6.5655,55800.0
2014-09-15 14:20:00,10.01,10.02,10.0,10.02,190500.0,6.5655,6.572,6.5589,6.572,190500.0
2014-09-15 14:30:00,10.02,10.06,10.02,10.04,163200.0,6.572,6.5983,6.572,6.5852,163200.0
2014-09-15 14:40:00,10.04,10.05,10.03,10.04,104100.0,6.5852,6.5917,6.5786,6.5852,104100.0
2014-09-15 14:50:00,10.04,10.04,10.02,10.04,178700.0,6.5852,6.5852,6.572,6.5852,178700.0
2014-09-15 15:00:00,10.03,10.05,10.03,10.04,43700.0,6.5786,6.5917,6.5786,6.5852,43700.0
2014-09-15 15:10:00,10.04,10.05,10.03,10.04,150100.0,6.5852,6.5917,6.5786,6.5852,150100.0
2014-09-15 15:20:00,10.04,10.05,10.04,10.04,54700.0,6.5852,6.5917,6.5852,6.5852,54700.0
2014-09-15 15:30:00,10.04,10.05,10.03,10.03,360700.0,6.5852,6.5917,6.5786,6.5786,360700.0
2014-09-15 15:40:00,10.04,10.05,10.03,10.04,201800.0,6.5852,6.5917,6.5786,6.5852,201800.0
2014-09-15 15:50:00,10.04,10.05,10.03,10.04,479600.0,6.5852,6.5917,6.5786,6.5852,479600.0
2014-09-16 09:30:00,10.0,10.06,9.99,10.04,221500.0,6.5589,6.5983,6.5524,6.5852,221500.0
2014-09-16 09:40:00,10.04,10.1,10.04,10.09,312300.0,6.5852,6.6245,6.5852,6.618,312300.0
2014-09-16 09:50:00,10.09,10.09,10.07,10.08,181300.0,6.618,6.618,6.6048,6.6114,181300.0
2014-09-16 10:00:00,10.08,10.11,10.07,10.1,403300.0,6.6114,6.6311,6.6048,6.6245,403300.0
2014-09-16 10:10:00,10.09,10.13,10.09,10.1,390300.0,6.618,6.6442,6.618,6.6245,390300.0
2014-09-16 10:20:00,10.1,10.1,10.07,10.08,310500.0,6.6245,6.6245,6.6048,6.6114,310500.0
2014-09-16 10:30:00,10.08,10.09,10.06,10.08,240600.0,6.6114,6.618,6.5983,6.6114,240600.0
2014-09-16 10:40:00,10.07,10.09,10.05,10.09,195200.0,6.6048,6.618,6.5917,6.618,195200.0
2014-09-16 10:50:00,10.08,10.09,10.05,10.06,205200.0,6.6114,6.618,6.5917,6.5983,205200.0
2014-09-16 11:00:00,10.06,10.06,10.02,10.02,135700.0,6.5983,6.5983,6.572,6.572,135700.0
2014-09-16 11:10:00,10.02,10.03,10.01,10.01,63100.0,6.572,6.5786,6.5655,6.5655,63100.0
2014-09-16 11:20:00,10.02,10.07,10.02,10.07,97200.0,6.572,6.6048,6.572,6.6048,97200.0
2014-09-16 11:30:00,10.07,10.08,10.06,10.08,83600.0,6.6048,6.6114,6.5983,6.6114,83600.0
2014-09-16 11:40:00,10.08,10.08,10.05,10.07,144400.0,6.6114,6.6114,6.5917,6.6048,144400.0
2014-09-16 11:50:00,10.07,10.09,10.06,10.06,199600.0,6.6048,6.618,6.5983,6.5983,199600.0
2014-09-16 12:00:00,10.06,10.06,10.04,10.04,147100.0,6.5983,6.5983,6.5852,6.5852,147100.0
2014-09-16 12:10:00,10.05,10.07,10.04,10.07,58300.0,6.5917,6.6048,6.5852,6.6048,58300.0
2014-09-16 12:20:00,10.07,10.08,10.06,10.07,105100.0,6.6048,6.6114,6.5983,6.6048,105100.0
2014-09-16 12:30:00,10.06,10.07,10.05,10.07,89100.0,6.5983,6.6048,6.5917,6.6048,89100.0
2014-09-16 12:40:00,10.07,10.07,10.05,10.05,55900.0,6.6048,6.6048,6.5917,6.5917,55900.0
2014-09-16 12:50:00,10.05,10.06,10.04,10.04,95700.0,6.5917,6.5983,6.5852,6.5852,95700.0
2014-09-16 13:00:00,10.05,10.06,10.04,10.04,144700.0,6.5917,6.5983,6.5852,6.5852,144700.0
2014-09-16 13:10:00,10.05,10.05,10.03,10.05,53600.0,6.5917,6.5917,6.5786,6.5917,53600.0
2014-09-16 13:20:00,10.04,10.06,10.04,10.06,37200.0,6.5852,6.5983,6.5852,6.5983,37200.0
2014-09-16 13:30:00,10.05,10.07,10.05,10.07,49600.0,6.5917,6.6048,6.5917,6.6048,49600.0
2014-09-16 13:40:00,10.07,10.07,10.05,10.05,76600.0,6.6048,6.6048,6.5917,6.5917,76600.0
2014-09-16 13:50:00,10.05,10.06,10.04,10.04,41000.0,6.5917,6.5983,6.5852,6.5852,41000.0
2014-09-16 14:00:00,10.04,10.05,10.04,10.05,45700.0,6.5852,6.5917,6.5852,6.5917,45700.0
2014-09-16 14:10:00,10.05,10.07,10.04,10.07,121200.0,6.5917,6.6048,6.5852,6.6048,121200.0
2014-09-16 14:20:00,10.07,10.07,10.05,10.06,65800.0,6.6048,6.6048,6.5917,6.5983,65800.0
2014-09-16 14:30:00,10.05,10.06,10.05,10.05,56100.0,6.5917,6.5983,6.5917,6.5917,56100.0
2014-09-16 14:40:00,10.05,10.06,10.04,10.04,123000.0,6.5917,6.5983,6.5852,6.5852,123000.0
2014-09-16 14:50:00,10.04,10.05,10.02,10.04,407700.0,6.5852,6.5917,6.572,6.5852,407700.0
2014-09-16 15:00:00,10.04,10.05,10.03,10.03,149600.0,6.5852,6.5917,6.5786,6.5786,149600.0
2014-09-16 15:10:00,10.03,10.04,10.02,10.03,60200.0,6.5786,6.5852,6.572,6.5786,60200.0
2014-09-16 15:20:00,10.03,10.03,10.0,10.01,135000.0,6.5786,6.5786,6.5589,6.5655,135000.0
2014-09-16 15:30:00,10.01,10.02,10.0,10.0,265100.0,6.5655,6.572,6.5589,6.5589,265100.0
2014-09-16 15:40:00,10.01,10.02,10.0,10.02,179400.0,6.5655,6.572,6.5589,6.572,179400.0
2014-09-16 15:50:00,10.02,10.02,10.01,10.02,397200.0,6.572,6.572,6.5655,6.572,397200.0
2014-09-17 09:30:00,10.01,10.08,10.01,10.06,206900.0,6.5655,6.6114,6.5655,6.5983,206900.0
2014-09-17 09:40:00,10.07,10.07,10.04,10.05,200100.0,6.6048,6.6048,6.5852,6.5917,200100.0
2014-09-17 09:50:00,10.05,10.08,10.05,10.07,149400.0,6.5917,6.6114,6.5917,6.6048,149400.0
2014-09-17 10:00:00,10.08,10.1,10.07,10.07,271900.0,6.6114,6.6245,6.6048,6.6048,271900.0
2014-09-17 10:10:00,10.07,10.08,10.06,10.08,145400.0,6.6048,6.6114,6.5983,6.6114,145400.0
2014-09-17 10:20:00,10.08,10.09,10.07,10.08,323600.0,6.6114,6.618,6.6048,6.6114,323600.0
2014-09-17 10:30:00,10.08,10.08,10.07,10.08,22600.0,6.6114,6.6114,6.6048,6.6114,22600.0
2014-09-17 10:40:00,10.08,10.1,10.07,10.1,128500.0,6.6114,6.6245,6.6048,6.6245,128500.0
2014-09-17 10:50:00,10.1,10.1,10.06,10.08,403000.0,6.6245,6.6245,6.5983,6.6114,403000.0
2014-09-17 11:00:00,10.08,10.08,10.07,10.08,16100.0,6.6114,6.6114,6.6048,6.6114,16100.0
2014-09-17 11:10:00,10.08,10.1,10.07,10.09,385600.0,6.6114,6.6245,6.6048,6.618,385600.0
2014-09-17 11:20:00,10.09,10.09,10.07,10.08,114300.0,6.618,6.618,6.6048,6.6114,114300.0
2014-09-17 11:30:00,10.08,10.08,10.07,10.07,65800.0,6.6114,6.6114,6.6048,6.6048,65800.0
2014-09-17 11:40:00,10.08,10.09,10.07,10.09,50200.0,6.6114,6.618,6.6048,6.618,50200.0
2014-09-17 11:50:00,10.09,10.09,10.06,10.07,96900.0,6.618,6.618,6.5983,6.6048,96900.0
2014-09-17 12:00:00,10.07,10.09,10.06,10.08,150400.0,6.6048,6.618,6.5983,6.6114,150400.0
2014-09-17 12:10:00,10.08,10.08,10.06,10.07,29300.0,6.6114,6.6114,6.5983,6.6048,29300.0
2014-09-17 12:20:00,10.07,10.07,10.05,10.07,78100.0,6.6048,6.6048,6.5917,6.6048,78100.0
2014-09-17 12:30:00,10.06,10.07,10.05,10.05,51900.0,6.5983,6.6048,6.5917,6.5917,51900.0
2014-09-17 12:40:00,10.05,10.06,10.05,10.05,8700.0,6.5917,6.5983,6.5917,6.5917,8700.0
2014-09-17 12:50:00,10.05,10.06,10.05,10.06,12000.0,6.5917,6.5983,6.5917,6.5983,12000.0
2014-09-17 13:00:00,10.05,10.06,10.05,10.05,42000.0,6.5917,6.5983,6.5917,6.5917,42000.0
2014-09-17 13:10:00,10.04,10.06,10.04,10.06,70200.0,6.5852,6.5983,6.5852,6.5983,70200.0
2014-09-17 13:20:00,10.05,10.06,10.04,10.04,69200.0,6.5917,6.5983,6.5852,6.5852,69200.0
2014-09-17 13:30:00,10.04,10.05,10.03,10.03,33300.0,6.5852,6.5917,6.5786,6.5786,33300.0
2014-09-17 13:40:00,10.04,10.05,10.03,10.05,71300.0,6.5852,6.5917,6.5786,6.5917,71300.0
2014-09-17 13:50:00,10.04,10.05,10.04,10.04,45100.0,6.5852,6.5917,6.5852,6.5852,45100.0
2014-09-17 14:00:00,10.05,10.12,10.02,10.12,656300.0,6.5917,6.6376,6.572,6.6376,656300.0
2014-09-17 14:10:00,10.12,10.19,10.12,10.18,343600.0,6.6376,6.6835,6.6376,6.677,343600.0
2014-09-17 14:20:00,10.18,10.2,10.15,10.16,391200.0,6.677,6.6901,6.6573,6.6639,391200.0
2014-09-17 14:30:00,10.16,10.17,10.1,10.11,176800.0,6.6639,6.6704,6.6245,6.6311,176800.0
2014-09-17 14:40:00,10.11,10.12,10.09,10.12,259600.0,6.6311,6.6376,6.618,6.6376,259600.0
2014-09-17 14:50:00,10.12,10.13,10.1,10.11,246800.0,6.6376,6.6442,6.6245,6.6311,246800.0
2014-09-17 15:00:00,10.11,10.16,10.1,10.14,560000.0,6.6311,6.6639,6.6245,6.6508,560000.0
2014-09-17 15:10:00,10.14,10.15,10.14,10.15,24900.0,6.6508,6.6573,6.6508,6.6573,24900.0
2014-09-17 15:20:00,10.15,10.15,10.09,10.12,427700.0,6.6573,6.6573,6.618,6.6376,427700.0
2014-09-17 15:30:00,10.12,10.13,10.1,10.1,582200.0,6.6376,6.6442,6.6245,6.6245,582200.0
2014-09-17 15:40:00,10.1,10.11,10.08,10.1,149800.0,6.6245,6.6311,6.6114,6.6245,149800.0
2014-09-17 15:50:00,10.1,10.11,10.09,10.1,430600.0,6.6245,6.6311,6.618,6.6245,430600.0
2014-09-18 09:30:00,10.14,10.22,10.11,10.21,366400.0,6.6508,6.7032,6.6311,6.6967,366400.0
2014-09-18 09:40:00,10.21,10.26,10.21,10.25,235600.0,6.6967,6.7295,6.6967,6.7229,235600.0
2014-09-18 09:50:00,10.25,10.26,10.22,10.25,477900.0,6.7229,6.7295,6.7032,6.7229,477900.0
2014-09-18 10:00:00,10.25,10.26,10.21,10.25,297000.0,6.7229,6.7295,6.6967,6.7229,297000.0
2014-09-18 10:10:00,10.25,10.26,10.22,10.24,1570300.0,6.7229,6.7295,6.7032,6.7163,1570300.0
2014-09-18 10:20:00,10.24,10.25,10.18,10.2,809500.0,6.7163,6.7229,6.677,6.6901,809500.0
2014-09-18 10:30:00,10.2,10.24,10.2,10.21,314800.0,6.6901,6.7163,6.6901,6.6967,314800.0
2014-09-18 10:40:00,10.22,10.22,10.19,10.21,1629100.0,6.7032,6.7032,6.6835,6.6967,1629100.0
2014-09-18 10:50:00,10.2,10.22,10.17,10.18,319800.0,6.6901,6.7032,6.6704,6.677,319800.0
2014-09-18 11:00:00,10.18,10.19,10.17,10.18,153500.0,6.677,6.6835,6.6704,6.677,153500.0
2014-09-18 11:10:00,10.17,10.19,10.16,10.17,184400.0,6.6704,6.6835,6.6639,6.6704,184400.0
2014-09-18 11:20:00,10.16,10.17,10.16,10.17,70200.0,6.6639,6.6704,6.6639,6.6704,70200.0
2014-09-18 11:30:00,10.17,10.18,10.16,10.16,101900.0,6.6704,6.677,6.6639,6.6639,101900.0
2014-09-18 11:40:00,10.16,10.17,10.16,10.17,28900.0,6.6639,6.6704,6.6639,6.6704,28900.0
2014-09-18 11:50:00,10.17,10.18,10.15,10.18,132000.0,6.6704,6.677,6.6573,6.677,132000.0
2014-09-18 12:00:00,10.18,10.18,10.17,10.18,29400.0,6.677,6.677,6.6704,6.677,29400.0
2014-09-18 12:10:00,10.18,10.23,10.18,10.22,318800.0,6.677,6.7098,6.677,6.7032,318800.0
2014-09-18 12:20:00,10.21,10.22,10.19,10.21,220000.0,6.6967,6.7032,6.6835,6.6967,220000.0
2014-09-18 12:30:00,10.2,10.21,10.2,10.21,26900.0,6.6901,6.6967,6.6901,6.6967,26900.0
2014-09-18 12:40:00,10.21,10.22,10.2,10.22,37200.0,6.6967,6.7032,6.6901,6.7032,37200.0
2014-09-18 12:50:00,10.22,10.22,10.2,10.21,80400.0,6.7032,6.7032,6.6901,6.6967,80400.0
2014-09-18 13:00:00,10.21,10.21,10.2,10.21,24500.0,6.6967,6.6967,6.6901,6.6967,24500.0
2014-09-18 13:10:00,10.21,10.21,10.2,10.21,25400.0,6.6967,6.6967,6.6901,6.6967,25400.0
2014-09-18 13:20:00,10.21,10.21,10.19,10.2,115800.0,6.6967,6.6967,6.6835,6.6901,115800.0
2014-09-18 13:30:00,10.2,10.2,10.19,10.2,32300.0,6.6901,6.6901,6.6835,6.6901,32300.0
2014-09-18 13:40:00,10.2,10.2,10.19,10.2,33400.0,6.6901,6.6901,6.6835,6.6901,33400.0
2014-09-18 13:50:00,10.2,10.2,10.19,10.2,31600.0,6.6901,6.6901,6.6835,6.6901,31600.0
2014-09-18 14:00:00,10.2,10.21,10.19,10.21,47000.0,6.6901,6.6967,6.6835,6.6967,47000.0
2014-09-18 14:10:00,10.21,10.21,10.2,10.2,91700.0,6.6967,6.6967,6.6901,6.6901,91700.0
2014-09-18 14:20:00,10.2,10.21,10.18,10.19,89200.0,6.6901,6.6967,6.677,6.6835,89200.0
2014-09-18 14:30:00,10.19,10.19,10.18,10.19,26300.0,6.6835,6.6835,6.677,6.6835,26300.0
2014-09-18 14:40:00,10.19,10.21,10.19,10.2,125800.0,6.6835,6.6967,6.6835,6.6901,125800.0
2014-09-18 14:50:00,10.2,10.2,10.19,10.2,34800.0,6.6901,6.6901,6.6835,6.6901,34800.0
2014-09-18 15:00:00,10.2,10.2,10.19,10.2,75200.0,6.6901,6.6901,6.6835,6.6901,75200.0
2014-09-18 15:10:00,10.2,10.2,10.19,10.2,101400.0,6.6901,6.6901,6.6835,6.6901,101400.0
2014-09-18 15:20:00,10.2,10.2,10.18,10.18,251100.0,6.6901,6.6901,6.677,6.677,251100.0
2014-09-18 15:30:00,10.19,10.2,10.18,10.2,134200.0,6.6835,6.6901,6.677,6.6901,134200.0
2014-09-18 15:40:00,10.2,10.2,10.18,10.19,404000.0,6.6901,6.6901,6.677,6.6835,404000.0
2014-09-18 15:50:00,10.19,10.21,10.19,10.21,1111300.0,6.6835,6.6967,6.6835,6.6967,1111300.0
2014-09-19 09:30:00,10.27,10.3,10.24,10.29,1398800.0,6.736,6.7557,6.7163,6.7491,1398800.0
2014-09-19 09:40:00,10.29,10.29,10.22,10.24,550700.0,6.7491,6.7491,6.7032,6.7163,550700.0
2014-09-19 09:50:00,10.24,10.25,10.21,10.23,409300.0,6.7163,6.7229,6.6967,6.7098,409300.0
2014-09-19 10:00:00,10.22,10.24,10.22,10.24,111200.0,6.7032,6.7163,6.7032,6.7163,111200.0
2014-09-19 10:10:00,10.23,10.25,10.21,10.22,208100.0,6.7098,6.7229,6.6967,6.7032,208100.0
2014-09-19 10:20:00,10.21,10.23,10.21,10.22,414700.0,6.6967,6.7098,6.6967,6.7032,414700.0
2014-09-19 10:30:00,10.22,10.24,10.21,10.22,402500.0,6.7032,6.7163,6.6967,6.7032,402500.0
2014-09-19 10:40:00,10.22,10.22,10.2,10.21,214700.0,6.7032,6.7032,6.6901,6.6967,214700.0
2014-09-19 10:50:00,10.2,10.23,10.2,10.23,108600.0,6.6901,6.7098,6.6901,6.7098,108600.0
2014-09-19 11:00:00,10.22,10.23,10.21,10.23,117900.0,6.7032,6.7098,6.6967,6.7098,117900.0
2014-09-19 11:10:00,10.23,10.23,10.21,10.22,107600.0,6.7098,6.7098,6.6967,6.7032,107600.0
2014-09-19 11:20:00,10.21,10.23,10.21,10.22,61500.0,6.6967,6.7098,6.6967,6.7032,61500.0
2014-09-19 11:30:00,10.23,10.23,10.19,10.2,144600.0,6.7098,6.7098,6.6835,6.6901,144600.0
2014-09-19 11:40:00,10.19,10.2,10.18,10.18,117000.0,6.6835,6.6901,6.677,6.677,117000.0
2014-09-19 11:50:00,10.19,10.2,10.18,10.19,136300.0,6.6835,6.6901,6.677,6.6835,136300.0
2014-09-19 12:00:00,10.18,10.18,10.15,10.15,78100.0,6.677,6.677,6.6573,6.6573,78100.0
2014-09-19 12:10:00,10.15,10.18,10.15,10.15,177000.0,6.6573,6.677,6.6573,6.6573,177000.0
2014-09-19 12:20:00,10.15,10.18,10.15,10.16,128800.0,6.6573,6.677,6.6573,6.6639,128800.0
2014-09-19 12:30:00,10.17,10.17,10.15,10.17,65100.0,6.6704,6.6704,6.6573,6.6704,65100.0
2014-09-19 12:40:00,10.17,10.17,10.13,10.13,104000.0,6.6704,6.6704,6.6442,6.6442,104000.0
2014-09-19 12:50:00,10.13,10.13,10.1,10.13,163100.0,6.6442,6.6442,6.6245,6.6442,163100.0
2014-09-19 13:00:00,10.13,10.13,10.09,10.09,109100.0,6.6442,6.6442,6.618,6.618,109100.0
2014-09-19 13:10:00,10.09,10.1,10.06,10.1,171800.0,6.618,6.6245,6.5983,6.6245,171800.0
2014-09-19 13:20:00,10.1,10.12,10.1,10.11,52100.0,6.6245,6.6376,6.6245,6.6311,52100.0
2014-09-19 13:30:00,10.12,10.13,10.1,10.1,123600.0,6.6376,6.6442,6.6245,6.6245,123600.0
2014-09-19 13:40:00,10.1,10.11,10.1,10.1,29900.0,6.6245,6.6311,6.6245,6.6245,29900.0
2014-09-19 13:50:00,10.1,10.13,10.1,10.11,181400.0,6.6245,6.6442,6.6245,6.6311,181400.0
2014-09-19 14:00:00,10.11,10.12,10.1,10.1,43400.0,6.6311,6.6376,6.6245,6.6245,43400.0
2014-09-19 14:10:00,10.1,10.11,10.09,10.1,62400.0,6.6245,6.6311,6.618,6.6245,62400.0
2014-09-19 14:20:00,10.1,10.1,10.09,10.09,64300.0,6.6245,6.6245,6.618,6.618,64300.0
2014-09-19 14:30:00,10.09,10.1,10.08,10.1,188400.0,6.618,6.6245,6.6114,6.6245,188400.0
2014-09-19 14:40:00,10.1,10.13,10.1,10.12,169500.0,6.6245,6.6442,6.6245,6.6376,169500.0
2014-09-19 14:50:00,10.12,10.12,10.1,10.1,54700.0,6.6376,6.6376,6.6245,6.6245,54700.0
2014-09-19 15:00:00,10.1,10.11,10.1,10.11,39700.0,6.6245,6.6311,6.6245,6.6311,39700.0
2014-09-19 15:10:00,10.11,10.12,10.11,10.12,132200.0,6.6311,6.6376,6.6311,6.6376,132200.0
2014-09-19 15:20:00,10.12,10.12,10.1,10.1,187500.0,6.6376,6.6376,6.6245,6.6245,187500.0
2014-09-19 15:30:00,10.11,10.11,10.09,10.1,108400.0,6.6311,6.6311,6.618,6.6245,108400.0
2014-09-19 15:40:00,10.09,10.1,10.09,10.09,116100.0,6.618,6.6245,6.618,6.618,116100.0
2014-09-19 15:50:00,10.1,10.1,10.08,10.09,844300.0,6.6245,6.6245,6.6114,6.618,844300.0
2014-09-22 09:30:00,10.08,10.1,10.03,10.06,369100.0,6.6114,6.6245,6.5786,6.5983,369100.0
2014-09-22 09:40:00,10.05,10.09,10.04,10.09,217900.0,6.5917,6.618,6.5852,6.618,217900.0
2014-09-22 09:50:00,10.09,10.11,10.07,10.09,475700.0,6.618,6.6311,6.6048,6.618,475700.0
2014-09-22 10:00:00,10.08,10.12,10.07,10.12,210100.0,6.6114,6.6376,6.6048,6.6376,210100.0
2014-09-22 10:10:00,10.12,10.14,10.1,10.11,464200.0,6.6376,6.6508,6.6245,6.6311,464200.0
2014-09-22 10:20:00,10.1,10.11,10.08,10.1,274500.0,6.6245,6.6311,6.6114,6.6245,274500.0
2014-09-22 10:30:00,10.1,10.1,10.06,10.08,254200.0,6.6245,6.6245,6.5983,6.6114,254200.0
2014-09-22 10:40:00,10.07,10.08,10.04,10.06,302900.0,6.6048,6.6114,6.5852,6.5983,302900.0
2014-09-22 10:50:00,10.06,10.07,10.04,10.07,90400.0,6.5983,6.6048,6.5852,6.6048,90400.0
2014-09-22 11:00:00,10.07,10.07,10.06,10.07,52700.0,6.6048,6.6048,6.5983,6.6048,52700.0
2014-09-22 11:10:00,10.07,10.08,10.05,10.05,157800.0,6.6048,6.6114,6.5917,6.5917,157800.0
2014-09-22 11:20:00,10.06,10.07,10.05,10.06,56300.0,6.5983,6.6048,6.5917,6.5983,56300.0
2014-09-22 11:30:00,10.06,10.07,10.04,10.05,227500.0,6.5983,6.6048,6.5852,6.5917,227500.0
2014-09-22 11:40:00,10.05,10.06,10.03,10.05,99600.0,6.5917,6.5983,6.5786,6.5917,99600.0
2014-09-22 11:50:00,10.05,10.05,10.03,10.04,82800.0,6.5917,6.5917,6.5786,6.5852,82800.0
2014-09-22 12:00:00,10.04,10.05,10.02,10.05,177500.0,6.5852,6.5917,6.572,6.5917,177500.0
2014-09-22 12:10:00,10.05,10.06,10.04,10.04,76700.0,6.5917,6.5983,6.5852,6.5852,76700.0
2014-09-22 12:20:00,10.04,10.05,10.03,10.03,130300.0,6.5852,6.5917,6.5786,6.5786,130300.0
2014-09-22 12:30:00,10.04,10.05,10.02,10.03,202000.0,6.5852,6.5917,6.572,6.5786,202000.0
2014-09-22 12:40:00,10.03,10.05,10.03,10.05,57400.0,6.5786,6.5917,6.5786,6.5917,57400.0
2014-09-22 12:50:00,10.05,10.05,10.04,10.04,62500.0,6.5917,6.5917,6.5852,6.5852,62500.0
2014-09-22 13:00:00,10.04,10.05,10.04,10.04,38200.0,6.5852,6.5917,6.5852,6.5852,38200.0
2014-09-22 13:10:00,10.04,10.05,10.02,10.03,98300.0,6.5852,6.5917,6.572,6.5786,98300.0
2014-09-22 13:20:00,10.04,10.06,10.03,10.05,149800.0,6.5852,6.5983,6.5786,6.5917,149800.0
2014-09-22 13:30:00,10.06,10.06,10.04,10.04,41700.0,6.5983,6.5983,6.5852,6.5852,41700.0
2014-09-22 13:40:00,10.04,10.05,10.04,10.04,32800.0,6.5852,6.5917,6.5852,6.5852,32800.0
2014-09-22 13:50:00,10.05,10.05,10.03,10.04,162700.0,6.5917,6.5917,6.5786,6.5852,162700.0
2014-09-22 14:00:00,10.04,10.05,10.03,10.04,151300.0,6.5852,6.5917,6.5786,6.5852,151300.0
2014-09-22 14:10:00,10.05,10.05,10.02,10.03,172000.0,6.5917,6.5917,6.572,6.5786,172000.0
2014-09-22 14:20:00,10.03,10.04,10.01,10.02,398500.0,6.5786,6.5852,6.5655,6.572,398500.0
2014-09-22 14:30:00,10.02,10.04,10.01,10.04,132700.0,6.572,6.5852,6.5655,6.5852,132700.0
2014-09-22 14:40:00,10.03,10.05,10.03,10.05,89400.0,6.5786,6.5917,6.5786,6.5917,89400.0
2014-09-22 14:50:00,10.04,10.05,10.03,10.03,87300.0,6.5852,6.5917,6.5786,6.5786,87300.0
2014-09-22 15:00:00,10.03,10.05,10.03,10.04,111600.0,6.5786,6.5917,6.5786,6.5852,111600.0
2014-09-22 15:10:00,10.04,10.04,10.01,10.02,128400.0,6.5852,6.5852,6.5655,6.572,128400.0
2014-09-22 15:20:00,10.02,10.04,10.02,10.04,212000.0,6.572,6.5852,6.572,6.5852,212000.0
2014-09-22 15:30:00,10.04,10.04,10.03,10.04,56000.0,6.5852,6.5852,6.5786,6.5852,56000.0
2014-09-22 15:40:00,10.03,10.05,10.03,10.05,137600.0,6.5786,6.5917,6.5786,6.5917,137600.0
2014-09-22 15:50:00,10.04,10.05,10.03,10.04,650600.0,6.5852,6.5917,6.5786,6.5852,650600.0
2014-09-23 09:30:00,10.01,10.05,9.97,10.01,513400.0,6.5655,6.5917,6.5393,6.5655,513400.0
2014-09-23 09:40:00,10.01,10.04,10.0,10.03,147400.0,6.5655,6.5852,6.5589,6.5786,147400.0
2014-09-23 09:50:00,10.04,10.06,10.01,10.03,204700.0,6.5852,6.5983,6.5655,6.5786,204700.0
2014-09-23 10:00:00,10.04,10.05,10.02,10.03,68200.0,6.5852,6.5917,6.572,6.5786,68200.0
2014-09-23 10:10:00,10.03,10.05,10.01,10.04,226300.0,6.5786,6.5917,6.5655,6.5852,226300.0
2014-09-23 10:20:00,10.04,10.07,10.03,10.04,446600.0,6.5852,6.6048,6.5786,6.5852,446600.0
2014-09-23 10:30:00,10.05,10.05,10.02,10.03,131600.0,6.5917,6.5917,6.572,6.5786,131600.0
2014-09-23 10:40:00,10.03,10.05,10.02,10.04,211200.0,6.5786,6.5917,6.572,6.5852,211200.0
2014-09-23 10:50:00,10.03,10.05,10.02,10.02,130500.0,6.5786,6.5917,6.572,6.572,130500.0
2014-09-23 11:00:00,10.03,10.05,10.02,10.03,356600.0,6.5786,6.5917,6.572,6.5786,356600.0
2014-09-23 11:10:00,10.03,10.03,10.01,10.03,89300.0,6.5786,6.5786,6.5655,6.5786,89300.0
2014-09-23 11:20:00,10.03,10.05,10.02,10.04,145700.0,6.5786,6.5917,6.572,6.5852,145700.0
2014-09-23 11:30:00,10.03,10.06,10.03,10.04,178000.0,6.5786,6.5983,6.5786,6.5852,178000.0
2014-09-23 11:40:00,10.04,10.05,10.04,10.04,50900.0,6.5852,6.5917,6.5852,6.5852,50900.0
2014-09-23 11:50:00,10.05,10.05,10.04,10.04,24600.0,6.5917,6.5917,6.5852,6.5852,24600.0
2014-09-23 12:00:00,10.04,10.05,10.03,10.03,80700.0,6.5852,6.5917,6.5786,6.5786,80700.0
2014-09-23 12:10:00,10.04,10.05,10.03,10.05,28600.0,6.5852,6.5917,6.5786,6.5917,28600.0
2014-09-23 12:20:00,10.05,10.05,10.03,10.04,106300.0,6.5917,6.5917,6.5786,6.5852,106300.0
2014-09-23 12:30:00,10.03,10.04,10.03,10.03,25200.0,6.5786,6.5852,6.5786,6.5786,25200.0
2014-09-23 12:40:00,10.03,10.04,10.03,10.03,79000.0,6.5786,6.5852,6.5786,6.5786,79000.0
2014-09-23 12:50:00,10.02,10.04,10.02,10.03,34700.0,6.572,6.5852,6.572,6.5786,34700.0
2014-09-23 13:00:00,10.03,10.04,10.02,10.02,90000.0,6.5786,6.5852,6.572,6.572,90000.0
2014-09-23 13:10:00,10.02,10.03,10.01,10.02,116900.0,6.572,6.5786,6.5655,6.572,116900.0
2014-09-23 13:20:00,10.02,10.03,10.0,10.0,119400.0,6.572,6.5786,6.5589,6.5589,119400.0
2014-09-23 13:30:00,10.01,10.02,10.0,10.01,218300.0,6.5655,6.572,6.5589,6.5655,218300.0
2014-09-23 13:40:00,10.0,10.01,9.99,9.99,72400.0,6.5589,6.5655,6.5524,6.5524,72400.0
2014-09-23 13:50:00,9.99,10.0,9.96,9.97,223500.0,6.5524,6.5589,6.5327,6.5393,223500.0
2014-09-23 14:00:00,9.97,9.99,9.96,9.97,351000.0,6.5393,6.5524,6.5327,6.5393,351000.0
2014-09-23 14:10:00,9.98,9.98,9.97,9.97,29900.0,6.5458,6.5458,6.5393,6.5393,29900.0
2014-09-23 14:20:00,9.97,9.98,9.95,9.97,212100.0,6.5393,6.5458,6.5261,6.5393,212100.0
2014-09-23 14:30:00,9.96,9.97,9.96,9.96,47200.0,6.5327,6.5393,6.5327,6.5327,47200.0
2014-09-23 14:40:00,9.96,9.97,9.95,9.96,50700.0,6.5327,6.5393,6.5261,6.5327,50700.0
2014-09-23 14:50:00,9.96,9.97,9.95,9.96,129300.0,6.5327,6.5393,6.5261,6.5327,129300.0
2014-09-23 15:00:00,9.96,9.96,9.94,9.95,145200.0,6.5327,6.5327,6.5196,6.5261,145200.0
2014-09-23 15:10:00,9.95,9.95,9.93,9.94,187900.0,6.5261,6.5261,6.513,6.5196,187900.0
2014-09-23 15:20:00,9.95,9.95,9.93,9.94,292200.0,6.5261,6.5261,6.513,6.5196,292200.0
2014-09-23 15:30:00,9.95,9.96,9.94,9.96,295600.0,6.5261,6.5327,6.5196,6.5327,295600.0
2014-09-23 15:40:00,9.95,9.96,9.94,9.94,183400.0,6.5261,6.5327,6.5196,6.5196,183400.0
2014-09-23 15:50:00,9.95,9.95,9.92,9.93,388900.0,6.5261,6.5261,6.5065,6.513,388900.0
2014-09-24 09:30:00,9.95,9.98,9.94,9.95,224500.0,6.5261,6.5458,6.5196,6.5261,224500.0
2014-09-24 09:40:00,9.96,9.96,9.88,9.9,222800.0,6.5327,6.5327,6.4802,6.4933,222800.0
2014-09-24 09:50:00,9.9,9.93,9.9,9.91,179500.0,6.4933,6.513,6.4933,6.4999,179500.0
2014-09-24 10:00:00,9.91,9.92,9.87,9.89,292600.0,6.4999,6.5065,6.4737,6.4868,292600.0
2014-09-24 10:10:00,9.88,9.91,9.87,9.88,317700.0,6.4802,6.4999,6.4737,6.4802,317700.0
2014-09-24 10:20:00,9.88,9.9,9.87,9.89,563700.0,6.4802,6.4933,6.4737,6.4868,563700.0
2014-09-24 10:30:00,9.88,9.91,9.87,9.91,139400.0,6.4802,6.4999,6.4737,6.4999,139400.0
2014-09-24 10:40:00,9.91,9.91,9.9,9.91,229000.0,6.4999,6.4999,6.4933,6.4999,229000.0
2014-09-24 10:50:00,9.91,9.92,9.9,9.9,74200.0,6.4999,6.5065,6.4933,6.4933,74200.0
2014-09-24 11:00:00,9.9,9.93,9.9,9.92,104300.0,6.4933,6.513,6.4933,6.5065,104300.0
2014-09-24 11:10:00,9.93,9.93,9.91,9.92,107100.0,6.513,6.513,6.4999,6.5065,107100.0
2014-09-24 11:20:00,9.92,9.92,9.9,9.9,74800.0,6.5065,6.5065,6.4933,6.4933,74800.0
2014-09-24 11:30:00,9.91,9.91,9.88,9.88,68000.0,6.4999,6.4999,6.4802,6.4802,68000.0
2014-09-24 11:40:00,9.88,9.89,9.87,9.87,135300.0,6.4802,6.4868,6.4737,6.4737,135300.0
2014-09-24 11:50:00,9.87,9.89,9.87,9.89,57600.0,6.4737,6.4868,6.4737,6.4868,57600.0
2014-09-24 12:00:00,9.88,9.89,9.88,9.88,32900.0,6.4802,6.4868,6.4802,6.4802,32900.0
2014-09-24 12:10:00,9.89,9.89,9.87,9.88,59800.0,6.4868,6.4868,6.4737,6.4802,59800.0
2014-09-24 12:20:00,9.87,9.88,9.86,9.86,97900.0,6.4737,6.4802,6.4671,6.4671,97900.0
2014-09-24 12:30:00,9.86,9.87,9.86,9.86,25100.0,6.4671,6.4737,6.4671,6.4671,25100.0
2014-09-24 12:40:00,9.86,9.87,9.86,9.87,23200.0,6.4671,6.4737,6.4671,6.4737,23200.0
2014-09-24 12:50:00,9.87,9.87,9.85,9.86,49500.0,6.4737,6.4737,6.4605,6.4671,49500.0
2014-09-24 13:00:00,9.86,9.88,9.86,9.86,222600.0,6.4671,6.4802,6.4671,6.4671,222600.0
2014-09-24 13:10:00,9.86,9.87,9.85,9.87,60700.0,6.4671,6.4737,6.4605,6.4737,60700.0
2014-09-24 13:20:00,9.87,9.87,9.86,9.87,60500.0,6.4737,6.4737,6.4671,6.4737,60500.0
2014-09-24 13:30:00,9.87,9.87,9.86,9.87,94800.0,6.4737,6.4737,6.4671,6.4737,94800.0
2014-09-24 13:40:00,9.87,9.88,9.87,9.87,121500.0,6.4737,6.4802,6.4737,6.4737,121500.0
2014-09-24 13:50:00,9.88,9.88,9.87,9.88,58400.0,6.4802,6.4802,6.4737,6.4802,58400.0
2014-09-24 14:00:00,9.88,9.88,9.87,9.88,25200.0,6.4802,6.4802,6.4737,6.4802,25200.0
2014-09-24 14:10:00,9.88,9.88,9.87,9.88,141100.0,6.4802,6.4802,6.4737,6.4802,141100.0
2014-09-24 14:20:00,9.88,9.9,9.87,9.9,201600.0,6.4802,6.4933,6.4737,6.4933,201600.0
2014-09-24 14:30:00,9.9,9.9,9.88,9.88,86200.0,6.4933,6.4933,6.4802,6.4802,86200.0
2014-09-24 14:40:00,9.88,9.92,9.88,9.92,813900.0,6.4802,6.5065,6.4802,6.5065,813900.0
2014-09-24 14:50:00,9.92,9.94,9.91,9.94,112400.0,6.5065,6.5196,6.4999,6.5196,112400.0
2014-09-24 15:00:00,9.94,9.94,9.93,9.94,86400.0,6.5196,6.5196,6.513,6.5196,86400.0
2014-09-24 15:10:00,9.94,9.94,9.93,9.94,66000.0,6.5196,6.5196,6.513,6.5196,66000.0
2014-09-24 15:20:00,9.94,9.95,9.93,9.94,267500.0,6.5196,6.5261,6.513,6.5196,267500.0
2014-09-24 15:30:00,9.94,9.95,9.94,9.95,52000.0,6.5196,6.5261,6.5196,6.5261,52000.0
2014-09-24 15:40:00,9.95,9.95,9.93,9.93,147200.0,6.5261,6.5261,6.513,6.513,147200.0
2014-09-24 15:50:00,9.94,9.96,9.93,9.95,564400.0,6.5196,6.5327,6.513,6.5261,564400.0
2014-09-25 09:30:00,9.89,9.95,9.87,9.87,340800.0,6.4868,6.5261,6.4737,6.4737,340800.0
2014-09-25 09:40:00,9.87,9.89,9.86,9.88,217500.0,6.4737,6.4868,6.4671,6.4802,217500.0
2014-09-25 09:50:00,9.88,9.9,9.86,9.9,467500.0,6.4802,6.4933,6.4671,6.4933,467500.0
2014-09-25 10:00:00,9.9,9.9,9.86,9.88,190400.0,6.4933,6.4933,6.4671,6.4802,190400.0
2014-09-25 10:10:00,9.87,9.88,9.83,9.86,184300.0,6.4737,6.4802,6.4474,6.4671,184300.0
2014-09-25 10:20:00,9.86,9.86,9.82,9.84,168900.0,6.4671,6.4671,6.4409,6.454,168900.0
2014-09-25 10:30:00,9.84,9.85,9.81,9.81,494700.0,6.454,6.4605,6.4343,6.4343,494700.0
2014-09-25 10:40:00,9.81,9.82,9.79,9.82,287000.0,6.4343,6.4409,6.4212,6.4409,287000.0
2014-09-25 10:50:00,9.82,9.85,9.81,9.83,127300.0,6.4409,6.4605,6.4343,6.4474,127300.0
2014-09-25 11:00:00,9.84,9.86,9.82,9.86,262800.0,6.454,6.4671,6.4409,6.4671,262800.0
2014-09-25 11:10:00,9.86,9.86,9.84,9.84,165300.0,6.4671,6.4671,6.454,6.454,165300.0
2014-09-25 11:20:00,9.84,9.86,9.82,9.86,126100.0,6.454,6.4671,6.4409,6.4671,126100.0
2014-09-25 11:30:00,9.86,9.89,9.84,9.88,366600.0,6.4671,6.4868,6.454,6.4802,366600.0
2014-09-25 11:40:00,9.88,9.88,9.85,9.85,196000.0,6.4802,6.4802,6.4605,6.4605,196000.0
2014-09-25 11:50:00,9.86,9.88,9.85,9.85,109300.0,6.4671,6.4802,6.4605,6.4605,109300.0
2014-09-25 12:00:00,9.86,9.89,9.85,9.88,296500.0,6.4671,6.4868,6.4605,6.4802,296500.0
2014-09-25 12:10:00,9.88,9.89,9.87,9.88,86300.0,6.4802,6.4868,6.4737,6.4802,86300.0
2014-09-25 12:20:00,9.88,9.88,9.84,9.84,263500.0,6.4802,6.4802,6.454,6.454,263500.0
2014-09-25 12:30:00,9.84,9.88,9.84,9.87,136900.0,6.454,6.4802,6.454,6.4737,136900.0
2014-09-25 12:40:00,9.87,9.88,9.86,9.86,50300.0,6.4737,6.4802,6.4671,6.4671,50300.0
2014-09-25 12:50:00,9.86,9.88,9.86,9.87,96400.0,6.4671,6.4802,6.4671,6.4737,96400.0
2014-09-25 13:00:00,9.87,9.89,9.86,9.88,311100.0,6.4737,6.4868,6.4671,6.4802,311100.0
2014-09-25 13:10:00,9.88,9.89,9.87,9.88,63100.0,6.4802,6.4868,6.4737,6.4802,63100.0
2014-09-25 13:20:00,9.88,9.89,9.87,9.89,130600.0,6.4802,6.4868,6.4737,6.4868,130600.0
2014-09-25 13:30:00,9.88,9.89,9.86,9.86,60000.0,6.4802,6.4868,6.4671,6.4671,60000.0
2014-09-25 13:40:00,9.86,9.87,9.84,9.85,144900.0,6.4671,6.4737,6.454,6.4605,144900.0
2014-09-25 13:50:00,9.84,9.85,9.82,9.84,169400.0,6.454,6.4605,6.4409,6.454,169400.0
2014-09-25 14:00:00,9.83,9.83,9.82,9.83,94800.0,6.4474,6.4474,6.4409,6.4474,94800.0
2014-09-25 14:10:00,9.83,9.84,9.82,9.84,197500.0,6.4474,6.454,6.4409,6.454,197500.0
2014-09-25 14:20:00,9.84,9.85,9.83,9.85,46900.0,6.454,6.4605,6.4474,6.4605,46900.0
2014-09-25 14:30:00,9.85,9.86,9.84,9.86,101600.0,6.4605,6.4671,6.454,6.4671,101600.0
2014-09-25 14:40:00,9.86,9.86,9.84,9.85,124000.0,6.4671,6.4671,6.454,6.4605,124000.0
2014-09-25 14:50:00,9.86,9.86,9.83,9.83,83300.0,6.4671,6.4671,6.4474,6.4474,83300.0
2014-09-25 15:00:00,9.83,9.84,9.82,9.83,54800.0,6.4474,6.454,6.4409,6.4474,54800.0
2014-09-25 15:10:00,9.83,9.84,9.82,9.83,201800.0,6.4474,6.454,6.4409,6.4474,201800.0
2014-09-25 15:20:00,9.83,9.83,9.81,9.83,188600.0,6.4474,6.4474,6.4343,6.4474,188600.0
2014-09-25 15:30:00,9.82,9.84,9.82,9.83,429000.0,6.4409,6.454,6.4409,6.4474,429000.0
2014-09-25 15:40:00,9.84,9.85,9.83,9.83,239400.0,6.454,6.4605,6.4474,6.4474,239400.0
2014-09-25 15:50:00,9.84,9.84,9.8,9.8,554800.0,6.454,6.454,6.4277,6.4277,554800.0
2014-09-26 09:30:00,9.83,9.87,9.8,9.83,207500.0,6.4474,6.4737,6.4277,6.4474,207500.0
2014-09-26 09:40:00,9.84,9.85,9.8,9.82,634000.0,6.454,6.4605,6.4277,6.4409,634000.0
2014-09-26 09:50:00,9.82,9.85,9.81,9.85,213700.0,6.4409,6.4605,6.4343,6.4605,213700.0
2014-09-26 10:00:00,9.84,9.87,9.84,9.85,182600.0,6.454,6.4737,6.454,6.4605,182600.0
2014-09-26 10:10:00,9.85,9.86,9.83,9.85,186300.0,6.4605,6.4671,6.4474,6.4605,186300.0
2014-09-26 10:20:00,9.86,9.86,9.83,9.84,97900.0,6.4671,6.4671,6.4474,6.454,97900.0
2014-09-26 10:30:00,9.84,9.85,9.82,9.83,205800.0,6.454,6.4605,6.4409,6.4474,205800.0
2014-09-26 10:40:00,9.82,9.84,9.82,9.83,199000.0,6.4409,6.454,6.4409,6.4474,199000.0
2014-09-26 10:50:00,9.83,9.85,9.82,9.85,171800.0,6.4474,6.4605,6.4409,6.4605,171800.0
2014-09-26 11:00:00,9.85,9.86,9.83,9.85,174700.0,6.4605,6.4671,6.4474,6.4605,174700.0
2014-09-26 11:10:00,9.85,9.85,9.82,9.82,69300.0,6.4605,6.4605,6.4409,6.4409,69300.0
2014-09-26 11:20:00,9.83,9.83,9.81,9.82,133800.0,6.4474,6.4474,6.4343,6.4409,133800.0
2014-09-26 11:30:00,9.82,9.82,9.8,9.82,95000.0,6.4409,6.4409,6.4277,6.4409,95000.0
2014-09-26 11:40:00,9.82,9.82,9.79,9.81,170800.0,6.4409,6.4409,6.4212,6.4343,170800.0
2014-09-26 11:50:00,9.81,9.82,9.8,9.81,121000.0,6.4343,6.4409,6.4277,6.4343,121000.0
2014-09-26 12:00:00,9.81,9.81,9.79,9.79,53100.0,6.4343,6.4343,6.4212,6.4212,53100.0
2014-09-26 12:10:00,9.79,9.82,9.79,9.82,499400.0,6.4212,6.4409,6.4212,6.4409,499400.0
2014-09-26 12:20:00,9.82,9.82,9.8,9.8,55700.0,6.4409,6.4409,6.4277,6.4277,55700.0
2014-09-26 12:30:00,9.8,9.81,9.8,9.8,16200.0,6.4277,6.4343,6.4277,6.4277,16200.0
2014-09-26 12:40:00,9.8,9.81,9.79,9.79,41300.0,6.4277,6.4343,6.4212,6.4212,41300.0
2014-09-26 12:50:00,9.79,9.79,9.77,9.79,127600.0,6.4212,6.4212,6.4081,6.4212,127600.0
2014-09-26 13:00:00,9.78,9.79,9.78,9.79,111600.0,6.4146,6.4212,6.4146,6.4212,111600.0
2014-09-26 13:10:00,9.79,9.79,9.77,9.78,168400.0,6.4212,6.4212,6.4081,6.4146,168400.0
2014-09-26 13:20:00,9.78,9.79,9.77,9.79,396200.0,6.4146,6.4212,6.4081,6.4212,396200.0
2014-09-26 13:30:00,9.78,9.8,9.78,9.79,195800.0,6.4146,6.4277,6.4146,6.4212,195800.0
2014-09-26 13:40:00,9.79,9.8,9.79,9.79,12000.0,6.4212,6.4277,6.4212,6.4212,12000.0
2014-09-26 13:50:00,9.79,9.81,9.79,9.8,68500.0,6.4212,6.4343,6.4212,6.4277,68500.0
2014-09-26 14:00:00,9.8,9.84,9.8,9.84,146300.0,6.4277,6.454,6.4277,6.454,146300.0
2014-09-26 14:10:00,9.84,9.85,9.83,9.85,24600.0,6.454,6.4605,6.4474,6.4605,24600.0
2014-09-26 14:20:00,9.85,9.85,9.84,9.85,40100.0,6.4605,6.4605,6.454,6.4605,40100.0
2014-09-26 14:30:00,9.85,9.88,9.84,9.87,96100.0,6.4605,6.4802,6.454,6.4737,96100.0
2014-09-26 14:40:00,9.87,9.87,9.86,9.87,18300.0,6.4737,6.4737,6.4671,6.4737,18300.0
2014-09-26 14:50:00,9.87,9.87,9.85,9.86,78300.0,6.4737,6.4737,6.4605,6.4671,78300.0
2014-09-26 15:00:00,9.86,9.86,9.85,9.86,19800.0,6.4671,6.4671,6.4605,6.4671,19800.0
2014-09-26 15:10:00,9.86,9.86,9.85,9.86,48600.0,6.4671,6.4671,6.4605,6.4671,48600.0
2014-09-26 15:20:00,9.86,9.86,9.85,9.86,33400.0,6.4671,6.4671,6.4605,6.4671,33400.0
2014-09-26 15:30:00,9.86,9.87,9.85,9.86,151500.0,6.4671,6.4737,6.4605,6.4671,151500.0
2014-09-26 15:40:00,9.86,9.86,9.84,9.85,187000.0,6.4671,6.4671,6.454,6.4605,187000.0
2014-09-26 15:50:00,9.85,9.86,9.85,9.86,390700.0,6.4605,6.4671,6.4605,6.4671,390700.0
2014-09-29 09:30:00,9.74,9.77,9.66,9.76,421500.0,6.3884,6.4081,6.3359,6.4015,421500.0
2014-09-29 09:40:00,9.76,9.8,9.74,9.77,314300.0,6.4015,6.4277,6.3884,6.4081,314300.0
2014-09-29 09:50:00,9.77,9.83,9.76,9.83,100500.0,6.4081,6.4474,6.4015,6.4474,100500.0
2014-09-29 10:00:00,9.83,9.85,9.81,9.81,516800.0,6.4474,6.4605,6.4343,6.4343,516800.0
2014-09-29 10:10:00,9.81,9.85,9.81,9.85,260900.0,6.4343,6.4605,6.4343,6.4605,260900.0
2014-09-29 10:20:00,9.85,9.85,9.82,9.82,115100.0,6.4605,6.4605,6.4409,6.4409,115100.0
2014-09-29 10:30:00,9.82,9.82,9.8,9.82,57300.0,6.4409,6.4409,6.4277,6.4409,57300.0
2014-09-29 10:40:00,9.82,9.83,9.8,9.8,70900.0,6.4409,6.4474,6.4277,6.4277,70900.0
2014-09-29 10:50:00,9.8,9.82,9.79,9.79,106600.0,6.4277,6.4409,6.4212,6.4212,106600.0
2014-09-29 11:00:00,9.8,9.81,9.79,9.8,44100.0,6.4277,6.4343,6.4212,6.4277,44100.0
2014-09-29 11:10:00,9.81,9.84,9.8,9.84,48700.0,6.4343,6.454,6.4277,6.454,48700.0
2014-09-29 11:20:00,9.84,9.84,9.81,9.83,116200.0,6.454,6.454,6.4343,6.4474,116200.0
2014-09-29 11:30:00,9.83,9.84,9.82,9.82,66600.0,6.4474,6.454,6.4409,6.4409,66600.0
2014-09-29 11:40:00,9.83,9.83,9.82,9.83,40300.0,6.4474,6.4474,6.4409,6.4474,40300.0
2014-09-29 11:50:00,9.82,9.84,9.82,9.84,40300.0,6.4409,6.454,6.4409,6.454,40300.0
2014-09-29 12:00:00,9.84,9.84,9.82,9.82,46700.0,6.454,6.454,6.4409,6.4409,46700.0
2014-09-29 12:10:00,9.82,9.83,9.81,9.83,57200.0,6.4409,6.4474,6.4343,6.4474,57200.0
2014-09-29 12:20:00,9.83,9.83,9.8,9.8,60200.0,6.4474,6.4474,6.4277,6.4277,60200.0
2014-09-29 12:30:00,9.8,9.8,9.79,9.79,30900.0,6.4277,6.4277,6.4212,6.4212,30900.0
2014-09-29 12:40:00,9.79,9.8,9.79,9.79,14000.0,6.4212,6.4277,6.4212,6.4212,14000.0
2014-09-29 12:50:00,9.8,9.81,9.79,9.8,88900.0,6.4277,6.4343,6.4212,6.4277,88900.0
2014-09-29 13:00:00,9.8,9.81,9.78,9.8,111700.0,6.4277,6.4343,6.4146,6.4277,111700.0
2014-09-29 13:10:00,9.8,9.81,9.79,9.8,44200.0,6.4277,6.4343,6.4212,6.4277,44200.0
2014-09-29 13:20:00,9.81,9.82,9.8,9.81,42700.0,6.4343,6.4409,6.4277,6.4343,42700.0
2014-09-29 13:30:00,9.8,9.81,9.79,9.79,31600.0,6.4277,6.4343,6.4212,6.4212,31600.0
2014-09-29 13:40:00,9.79,9.8,9.78,9.78,41300.0,6.4212,6.4277,6.4146,6.4146,41300.0
2014-09-29 13:50:00,9.79,9.8,9.79,9.79,65400.0,6.4212,6.4277,6.4212,6.4212,65400.0
2014-09-29 14:00:00,9.8,9.8,9.78,9.78,45400.0,6.4277,6.4277,6.4146,6.4146,45400.0
2014-09-29 14:10:00,9.78,9.8,9.76,9.76,216900.0,6.4146,6.4277,6.4015,6.4015,216900.0
2014-09-29 14:20:00,9.77,9.78,9.76,9.78,107200.0,6.4081,6.4146,6.4015,6.4146,107200.0
2014-09-29 14:30:00,9.78,9.78,9.77,9.78,64900.0,6.4146,6.4146,6.4081,6.4146,64900.0
2014-09-29 14:40:00,9.78,9.79,9.77,9.79,64100.0,6.4146,6.4212,6.4081,6.4212,64100.0
2014-09-29 14:50:00,9.78,9.8,9.78,9.79,83400.0,6.4146,6.4277,6.4146,6.4212,83400.0
2014-09-29 15:00:00,9.79,9.8,9.78,9.78,66600.0,6.4212,6.4277,6.4146,6.4146,66600.0
2014-09-29 15:10:00,9.78,9.8,9.78,9.8,202200.0,6.4146,6.4277,6.4146,6.4277,202200.0
2014-09-29 15:20:00,9.8,9.81,9.79,9.81,117700.0,6.4277,6.4343,6.4212,6.4343,117700.0
2014-09-29 15:30:00,9.8,9.82,9.79,9.8,189900.0,6.4277,6.4409,6.4212,6.4277,189900.0
2014-09-29 15:40:00,9.8,9.8,9.78,9.79,207400.0,6.4277,6.4277,6.4146,6.4212,207400.0
2014-09-29 15:50:00,9.79,9.8,9.78,9.79,415000.0,6.4212,6.4277,6.4146,6.4212,415000.0
2014-09-30 09:30:00,9.77,9.84,9.76,9.79,299800.0,6.4081,6.454,6.4015,6.4212,299800.0
2014-09-30 09:40:00,9.79,9.8,9.76,9.77,231300.0,6.4212,6.4277,6.4015,6.4081,231300.0
2014-09-30 09:50:00,9.77,9.79,9.75,9.79,121400.0,6.4081,6.4212,6.395,6.4212,121400.0
2014-09-30 10:00:00,9.78,9.78,9.75,9.77,475600.0,6.4146,6.4146,6.395,6.4081,475600.0
2014-09-30 10:10:00,9.77,9.8,9.77,9.79,160400.0,6.4081,6.4277,6.4081,6.4212,160400.0
2014-09-30 10:20:00,9.79,9.81,9.79,9.8,165400.0,6.4212,6.4343,6.4212,6.4277,165400.0
2014-09-30 10:30:00,9.8,9.81,9.79,9.8,295600.0,6.4277,6.4343,6.4212,6.4277,295600.0
2014-09-30 10:40:00,9.8,9.83,9.79,9.82,203500.0,6.4277,6.4474,6.4212,6.4409,203500.0
2014-09-30 10:50:00,9.82,9.82,9.8,9.82,90300.0,6.4409,6.4409,6.4277,6.4409,90300.0
2014-09-30 11:00:00,9.81,9.82,9.81,9.82,43400.0,6.4343,6.4409,6.4343,6.4409,43400.0
2014-09-30 11:10:00,9.82,9.82,9.8,9.8,127300.0,6.4409,6.4409,6.4277,6.4277,127300.0
2014-09-30 11:20:00,9.8,9.83,9.8,9.82,188900.0,6.4277,6.4474,6.4277,6.4409,188900.0
2014-09-30 11:30:00,9.82,9.82,9.8,9.81,80000.0,6.4409,6.4409,6.4277,6.4343,80000.0
2014-09-30 11:40:00,9.8,9.81,9.78,9.79,129800.0,6.4277,6.4343,6.4146,6.4212,129800.0
2014-09-30 11:50:00,9.79,9.8,9.79,9.79,35900.0,6.4212,6.4277,6.4212,6.4212,35900.0
2014-09-30 12:00:00,9.79,9.79,9.78,9.79,41300.0,6.4212,6.4212,6.4146,6.4212,41300.0
2014-09-30 12:10:00,9.78,9.8,9.78,9.79,79400.0,6.4146,6.4277,6.4146,6.4212,79400.0
2014-09-30 12:20:00,9.79,9.8,9.77,9.78,163600.0,6.4212,6.4277,6.4081,6.4146,163600.0
2014-09-30 12:30:00,9.77,9.78,9.74,9.74,359100.0,6.4081,6.4146,6.3884,6.3884,359100.0
2014-09-30 12:40:00,9.74,9.77,9.74,9.76,162600.0,6.3884,6.4081,6.3884,6.4015,162600.0
2014-09-30 12:50:00,9.76,9.78,9.75,9.75,108400.0,6.4015,6.4146,6.395,6.395,108400.0
2014-09-30 13:00:00,9.76,9.77,9.75,9.75,148200.0,6.4015,6.4081,6.395,6.395,148200.0
2014-09-30 13:10:00,9.75,9.76,9.75,9.75,36100.0,6.395,6.4015,6.395,6.395,36100.0
2014-09-30 13:20:00,9.76,9.76,9.73,9.74,135200.0,6.4015,6.4015,6.3818,6.3884,135200.0
2014-09-30 13:30:00,9.73,9.74,9.72,9.73,237800.0,6.3818,6.3884,6.3753,6.3818,237800.0
2014-09-30 13:40:00,9.74,9.75,9.72,9.72,173200.0,6.3884,6.395,6.3753,6.3753,173200.0
2014-09-30 13:50:00,9.72,9.74,9.72,9.74,87400.0,6.3753,6.3884,6.3753,6.3884,87400.0
2014-09-30 14:00:00,9.74,9.76,9.73,9.75,191400.0,6.3884,6.4015,6.3818,6.395,191400.0
2014-09-30 14:10:00,9.76,9.76,9.74,9.75,76200.0,6.4015,6.4015,6.3884,6.395,76200.0
2014-09-30 14:20:00,9.75,9.76,9.74,9.76,214300.0,6.395,6.4015,6.3884,6.4015,214300.0
2014-09-30 14:30:00,9.76,9.76,9.75,9.76,81400.0,6.4015,6.4015,6.395,6.4015,81400.0
2014-09-30 14:40:00,9.76,9.76,9.75,9.76,62000.0,6.4015,6.4015,6.395,6.4015,62000.0
2014-09-30 14:50:00,9.75,9.77,9.75,9.75,148200.0,6.395,6.4081,6.395,6.395,148200.0
2014-09-30 15:00:00,9.75,9.76,9.74,9.76,225500.0,6.395,6.4015,6.3884,6.4015,225500.0
2014-09-30 15:10:00,9.76,9.76,9.75,9.76,69200.0,6.4015,6.4015,6.395,6.4015,69200.0
2014-09-30 15:20:00,9.76,9.77,9.75,9.77,153800.0,6.4015,6.4081,6.395,6.4081,153800.0
2014-09-30 15:30:00,9.77,9.77,9.75,9.76,210900.0,6.4081,6.4081,6.395,6.4015,210900.0
2014-09-30 15:40:00,9.76,9.77,9.75,9.75,297700.0,6.4015,6.4081,6.395,6.395,297700.0
2014-09-30 15:50:00,9.76,9.76,9.73,9.73,614600.0,6.4015,6.4015,6.3818,6.3818,614600.0
2014-10-01 09:30:00,9.73,9.75,9.68,9.7,375200.0,6.3818,6.395,6.349,6.3622,375200.0
2014-10-01 09:40:00,9.7,9.71,9.67,9.69,232900.0,6.3622,6.3687,6.3425,6.3556,232900.0
2014-10-01 09:50:00,9.69,9.7,9.67,9.69,327800.0,6.3556,6.3622,6.3425,6.3556,327800.0
2014-10-01 10:00:00,9.68,9.69,9.65,9.68,269600.0,6.349,6.3556,6.3294,6.349,269600.0
2014-10-01 10:10:00,9.68,9.73,9.67,9.73,882700.0,6.349,6.3818,6.3425,6.3818,882700.0
2014-10-01 10:20:00,9.72,9.73,9.68,9.7,1052000.0,6.3753,6.3818,6.349,6.3622,1052000.0
2014-10-01 10:30:00,9.7,9.7,9.66,9.67,214200.0,6.3622,6.3622,6.3359,6.3425,214200.0
2014-10-01 10:40:00,9.67,9.7,9.66,9.69,408100.0,6.3425,6.3622,6.3359,6.3556,408100.0
2014-10-01 10:50:00,9.69,9.72,9.68,9.71,262200.0,6.3556,6.3753,6.349,6.3687,262200.0
2014-10-01 11:00:00,9.71,9.75,9.71,9.73,237800.0,6.3687,6.395,6.3687,6.3818,237800.0
2014-10-01 11:10:00,9.73,9.74,9.71,9.74,348300.0,6.3818,6.3884,6.3687,6.3884,348300.0
2014-10-01 11:20:00,9.74,9.74,9.71,9.71,81300.0,6.3884,6.3884,6.3687,6.3687,81300.0
2014-10-01 11:30:00,9.71,9.72,9.7,9.71,79700.0,6.3687,6.3753,6.3622,6.3687,79700.0
2014-10-01 11:40:00,9.72,9.72,9.66,9.66,907500.0,6.3753,6.3753,6.3359,6.3359,907500.0
2014-10-01 11:50:00,9.67,9.69,9.66,9.68,327800.0,6.3425,6.3556,6.3359,6.349,327800.0
2014-10-01 12:00:00,9.68,9.68,9.66,9.68,313200.0,6.349,6.349,6.3359,6.349,313200.0
2014-10-01 12:10:00,9.67,9.68,9.65,9.68,280000.0,6.3425,6.349,6.3294,6.349,280000.0
2014-10-01 12:20:00,9.68,9.69,9.66,9.69,323700.0,6.349,6.3556,6.3359,6.3556,323700.0
2014-10-01 12:30:00,9.69,9.69,9.66,9.66,117900.0,6.3556,6.3556,6.3359,6.3359,117900.0
2014-10-01 12:40:00,9.65,9.66,9.61,9.62,494900.0,6.3294,6.3359,6.3031,6.3097,494900.0
2014-10-01 12:50:00,9.62,9.64,9.62,9.63,71700.0,6.3097,6.3228,6.3097,6.3162,71700.0
2014-10-01 13:00:00,9.63,9.63,9.59,9.6,217600.0,6.3162,6.3162,6.29,6.2966,217600.0
2014-10-01 13:10:00,9.59,9.6,9.58,9.59,231800.0,6.29,6.2966,6.2835,6.29,231800.0
2014-10-01 13:20:00,9.59,9.6,9.58,9.59,201700.0,6.29,6.2966,6.2835,6.29,201700.0
2014-10-01 13:30:00,9.6,9.61,9.59,9.61,224700.0,6.2966,6.3031,6.29,6.3031,224700.0
2014-10-01 13:40:00,9.6,9.61,9.58,9.59,258300.0,6.2966,6.3031,6.2835,6.29,258300.0
2014-10-01 13:50:00,9.58,9.59,9.58,9.58,114900.0,6.2835,6.29,6.2835,6.2835,114900.0
2014-10-01 14:00:00,9.59,9.6,9.58,9.6,257800.0,6.29,6.2966,6.2835,6.2966,257800.0
2014-10-01 14:10:00,9.59,9.6,9.59,9.6,158200.0,6.29,6.2966,6.29,6.2966,158200.0
2014-10-01 14:20:00,9.6,9.63,9.59,9.61,530800.0,6.2966,6.3162,6.29,6.3031,530800.0
2014-10-01 14:30:00,9.62,9.63,9.61,9.63,115800.0,6.3097,6.3162,6.3031,6.3162,115800.0
2014-10-01 14:40:00,9.63,9.63,9.61,9.61,88300.0,6.3162,6.3162,6.3031,6.3031,88300.0
2014-10-01 14:50:00,9.62,9.62,9.59,9.6,249300.0,6.3097,6.3097,6.29,6.2966,249300.0
2014-10-01 15:00:00,9.59,9.61,9.59,9.59,188800.0,6.29,6.3031,6.29,6.29,188800.0
2014-10-01 15:10:00,9.6,9.61,9.59,9.6,237400.0,6.2966,6.3031,6.29,6.2966,237400.0
2014-10-01 15:20:00,9.6,9.61,9.58,9.61,215700.0,6.2966,6.3031,6.2835,6.3031,215700.0
2014-10-01 15:30:00,9.61,9.62,9.6,9.61,166000.0,6.3031,6.3097,6.2966,6.3031,166000.0
2014-10-01 15:40:00,9.61,9.64,9.61,9.63,441600.0,6.3031,6.3228,6.3031,6.3162,441600.0
2014-10-01 15:50:00,9.63,9.64,9.6,9.61,485400.0,6.3162,6.3228,6.2966,6.3031,485400.0
2014-10-02 09:30:00,9.6,9.67,9.58,9.64,188200.0,6.2966,6.3425,6.2835,6.3228,188200.0
2014-10-02 09:40:00,9.64,9.68,9.63,9.68,1053200.0,6.3228,6.349,6.3162,6.349,1053200.0
2014-10-02 09:50:00,9.67,9.68,9.63,9.64,382900.0,6.3425,6.349,6.3162,6.3228,382900.0
2014-10-02 10:00:00,9.64,9.64,9.61,9.63,208300.0,6.3228,6.3228,6.3031,6.3162,208300.0
2014-10-02 10:10:00,9.63,9.63,9.61,9.63,311700.0,6.3162,6.3162,6.3031,6.3162,311700.0
2014-10-02 10:20:00,9.63,9.64,9.62,9.63,175600.0,6.3162,6.3228,6.3097,6.3162,175600.0
2014-10-02 10:30:00,9.64,9.64,9.6,9.63,409100.0,6.3228,6.3228,6.2966,6.3162,409100.0
2014-10-02 10:40:00,9.63,9.64,9.61,9.62,643000.0,6.3162,6.3228,6.3031,6.3097,643000.0
2014-10-02 10:50:00,9.62,9.63,9.59,9.6,476700.0,6.3097,6.3162,6.29,6.2966,476700.0
2014-10-02 11:00:00,9.6,9.62,9.59,9.61,432800.0,6.2966,6.3097,6.29,6.3031,432800.0
2014-10-02 11:10:00,9.61,9.62,9.58,9.58,200700.0,6.3031,6.3097,6.2835,6.2835,200700.0
2014-10-02 11:20:00,9.59,9.59,9.57,9.57,285400.0,6.29,6.29,6.2769,6.2769,285400.0
2014-10-02 11:30:00,9.58,9.58,9.51,9.52,583400.0,6.2835,6.2835,6.2375,6.2441,583400.0
2014-10-02 11:40:00,9.53,9.54,9.5,9.53,217700.0,6.2507,6.2572,6.231,6.2507,217700.0
2014-10-02 11:50:00,9.53,9.54,9.52,9.53,121100.0,6.2507,6.2572,6.2441,6.2507,121100.0
2014-10-02 12:00:00,9.54,9.54,9.53,9.54,95000.0,6.2572,6.2572,6.2507,6.2572,95000.0
2014-10-02 12:10:00,9.54,9.56,9.53,9.55,224500.0,6.2572,6.2703,6.2507,6.2638,224500.0
2014-10-02 12:20:00,9.56,9.57,9.55,9.56,75900.0,6.2703,6.2769,6.2638,6.2703,75900.0
2014-10-02 12:30:00,9.56,9.58,9.55,9.55,109400.0,6.2703,6.2835,6.2638,6.2638,109400.0
2014-10-02 12:40:00,9.56,9.57,9.54,9.57,84700.0,6.2703,6.2769,6.2572,6.2769,84700.0
2014-10-02 12:50:00,9.57,9.61,9.57,9.61,122800.0,6.2769,6.3031,6.2769,6.3031,122800.0
2014-10-02 13:00:00,9.61,9.61,9.58,9.6,143300.0,6.3031,6.3031,6.2835,6.2966,143300.0
2014-10-02 13:10:00,9.6,9.63,9.59,9.63,168100.0,6.2966,6.3162,6.29,6.3162,168100.0
2014-10-02 13:20:00,9.63,9.65,9.62,9.63,301300.0,6.3162,6.3294,6.3097,6.3162,301300.0
2014-10-02 13:30:00,9.63,9.63,9.6,9.62,173700.0,6.3162,6.3162,6.2966,6.3097,173700.0
2014-10-02 13:40:00,9.62,9.63,9.61,9.61,89000.0,6.3097,6.3162,6.3031,6.3031,89000.0
2014-10-02 13:50:00,9.62,9.65,9.62,9.63,175100.0,6.3097,6.3294,6.3097,6.3162,175100.0
2014-10-02 14:00:00,9.63,9.66,9.62,9.66,122500.0,6.3162,6.3359,6.3097,6.3359,122500.0
2014-10-02 14:10:00,9.66,9.68,9.65,9.67,262000.0,6.3359,6.349,6.3294,6.3425,262000.0
2014-10-02 14:20:00,9.67,9.68,9.66,9.68,115400.0,6.3425,6.349,6.3359,6.349,115400.0
2014-10-02 14:30:00,9.68,9.68,9.65,9.68,209800.0,6.349,6.349,6.3294,6.349,209800.0
2014-10-02 14:40:00,9.68,9.71,9.68,9.71,281300.0,6.349,6.3687,6.349,6.3687,281300.0
2014-10-02 14:50:00,9.71,9.73,9.71,9.71,279100.0,6.3687,6.3818,6.3687,6.3687,279100.0
2014-10-02 15:00:00,9.71,9.71,9.68,9.7,177000.0,6.3687,6.3687,6.349,6.3622,177000.0
2014-10-02 15:10:00,9.69,9.7,9.67,9.67,102800.0,6.3556,6.3622,6.3425,6.3425,102800.0
2014-10-02 15:20:00,9.67,9.68,9.66,9.68,128100.0,6.3425,6.349,6.3359,6.349,128100.0
2014-10-02 15:30:00,9.68,9.68,9.66,9.67,244600.0,6.349,6.349,6.3359,6.3425,244600.0
2014-10-02 15:40:00,9.66,9.67,9.65,9.67,207700.0,6.3359,6.3425,6.3294,6.3425,207700.0
2014-10-02 15:50:00,9.67,9.68,9.66,9.67,428600.0,6.3425,6.349,6.3359,6.3425,428600.0
2014-10-03 09:30:00,9.76,9.83,9.75,9.76,399700.0,6.4015,6.4474,6.395,6.4015,399700.0
2014-10-03 09:40:00,9.76,9.81,9.74,9.79,429300.0,6.4015,6.4343,6.3884,6.4212,429300.0
2014-10-03 09:50:00,9.79,9.82,9.79,9.8,521900.0,6.4212,6.4409,6.4212,6.4277,521900.0
2014-10-03 10:00:00,9.81,9.84,9.79,9.83,1010600.0,6.4343,6.454,6.4212,6.4474,1010600.0
2014-10-03 10:10:00,9.82,9.83,9.8,9.82,300200.0,6.4409,6.4474,6.4277,6.4409,300200.0
2014-10-03 10:20:00,9.82,9.83,9.79,9.82,183900.0,6.4409,6.4474,6.4212,6.4409,183900.0
2014-10-03 10:30:00,9.82,9.82,9.79,9.8,155900.0,6.4409,6.4409,6.4212,6.4277,155900.0
2014-10-03 10:40:00,9.8,9.81,9.78,9.81,173300.0,6.4277,6.4343,6.4146,6.4343,173300.0
2014-10-03 10:50:00,9.8,9.82,9.79,9.82,182900.0,6.4277,6.4409,6.4212,6.4409,182900.0
2014-10-03 11:00:00,9.82,9.83,9.8,9.83,139200.0,6.4409,6.4474,6.4277,6.4474,139200.0
2014-10-03 11:10:00,9.83,9.83,9.81,9.81,67000.0,6.4474,6.4474,6.4343,6.4343,67000.0
2014-10-03 11:20:00,9.81,9.82,9.79,9.8,118900.0,6.4343,6.4409,6.4212,6.4277,118900.0
2014-10-03 11:30:00,9.81,9.81,9.79,9.79,53200.0,6.4343,6.4343,6.4212,6.4212,53200.0
2014-10-03 11:40:00,9.79,9.8,9.78,9.79,87600.0,6.4212,6.4277,6.4146,6.4212,87600.0
2014-10-03 11:50:00,9.79,9.79,9.78,9.78,56900.0,6.4212,6.4212,6.4146,6.4146,56900.0
2014-10-03 12:00:00,9.79,9.8,9.77,9.78,195300.0,6.4212,6.4277,6.4081,6.4146,195300.0
2014-10-03 12:10:00,9.78,9.8,9.77,9.79,117600.0,6.4146,6.4277,6.4081,6.4212,117600.0
2014-10-03 12:20:00,9.79,9.8,9.78,9.79,74600.0,6.4212,6.4277,6.4146,6.4212,74600.0
2014-10-03 12:30:00,9.79,9.8,9.78,9.78,96500.0,6.4212,6.4277,6.4146,6.4146,96500.0
2014-10-03 12:40:00,9.78,9.81,9.78,9.79,70500.0,6.4146,6.4343,6.4146,6.4212,70500.0
2014-10-03 12:50:00,9.79,9.81,9.79,9.81,37600.0,6.4212,6.4343,6.4212,6.4343,37600.0
2014-10-03 13:00:00,9.81,9.81,9.79,9.79,83700.0,6.4343,6.4343,6.4212,6.4212,83700.0
2014-10-03 13:10:00,9.79,9.81,9.78,9.8,100400.0,6.4212,6.4343,6.4146,6.4277,100400.0
2014-10-03 13:20:00,9.8,9.81,9.79,9.79,77300.0,6.4277,6.4343,6.4212,6.4212,77300.0
2014-10-03 13:30:00,9.79,9.8,9.78,9.78,32100.0,6.4212,6.4277,6.4146,6.4146,32100.0
2014-10-03 13:40:00,9.78,9.79,9.78,9.79,82700.0,6.4146,6.4212,6.4146,6.4212,82700.0
2014-10-03 13:50:00,9.79,9.79,9.78,9.79,20800.0,6.4212,6.4212,6.4146,6.4212,20800.0
2014-10-03 14:00:00,9.79,9.8,9.79,9.79,103900.0,6.4212,6.4277,6.4212,6.4212,103900.0
2014-10-03 14:10:00,9.79,9.8,9.78,9.79,42600.0,6.4212,6.4277,6.4146,6.4212,42600.0
2014-10-03 14:20:00,9.78,9.8,9.78,9.79,101400.0,6.4146,6.4277,6.4146,6.4212,101400.0
2014-10-03 14:30:00,9.79,9.8,9.78,9.8,38900.0,6.4212,6.4277,6.4146,6.4277,38900.0
2014-10-03 14:40:00,9.79,9.81,9.79,9.79,114500.0,6.4212,6.4343,6.4212,6.4212,114500.0
2014-10-03 14:50:00,9.8,9.8,9.78,9.79,51600.0,6.4277,6.4277,6.4146,6.4212,51600.0
2014-10-03 15:00:00,9.78,9.8,9.78,9.78,93900.0,6.4146,6.4277,6.4146,6.4146,93900.0
2014-10-03 15:10:00,9.78,9.79,9.76,9.78,133900.0,6.4146,6.4212,6.4015,6.4146,133900.0
2014-10-03 15:20:00,9.78,9.79,9.77,9.78,163000.0,6.4146,6.4212,6.4081,6.4146,163000.0
2014-10-03 15:30:00,9.78,9.78,9.76,9.77,172400.0,6.4146,6.4146,6.4015,6.4081,172400.0
2014-10-03 15:40:00,9.78,9.79,9.76,9.79,151700.0,6.4146,6.4212,6.4015,6.4212,151700.0
2014-10-03 15:50:00,9.79,9.81,9.77,9.78,777700.0,6.4212,6.4343,6.4081,6.4146,777700.0
2014-10-06 09:30:00,9.8,9.87,9.76,9.79,463500.0,6.4277,6.4737,6.4015,6.4212,463500.0
2014-10-06 09:40:00,9.79,9.8,9.77,9.78,210900.0,6.4212,6.4277,6.4081,6.4146,210900.0
2014-10-06 09:50:00,9.78,9.78,9.75,9.75,176700.0,6.4146,6.4146,6.395,6.395,176700.0
2014-10-06 10:00:00,9.75,9.76,9.72,9.75,397700.0,6.395,6.4015,6.3753,6.395,397700.0
2014-10-06 10:10:00,9.74,9.75,9.73,9.73,226500.0,6.3884,6.395,6.3818,6.3818,226500.0
2014-10-06 10:20:00,9.74,9.74,9.7,9.73,238200.0,6.3884,6.3884,6.3622,6.3818,238200.0
2014-10-06 10:30:00,9.73,9.75,9.71,9.75,130000.0,6.3818,6.395,6.3687,6.395,130000.0
2014-10-06 10:40:00,9.75,9.77,9.74,9.75,146500.0,6.395,6.4081,6.3884,6.395,146500.0
2014-10-06 10:50:00,9.75,9.75,9.72,9.74,103900.0,6.395,6.395,6.3753,6.3884,103900.0
2014-10-06 11:00:00,9.73,9.77,9.73,9.77,214800.0,6.3818,6.4081,6.3818,6.4081,214800.0
2014-10-06 11:10:00,9.77,9.78,9.76,9.77,190000.0,6.4081,6.4146,6.4015,6.4081,190000.0
2014-10-06 11:20:00,9.78,9.78,9.74,9.75,219900.0,6.4146,6.4146,6.3884,6.395,219900.0
2014-10-06 11:30:00,9.75,9.77,9.72,9.72,227100.0,6.395,6.4081,6.3753,6.3753,227100.0
2014-10-06 11:40:00,9.72,9.74,9.7,9.71,231200.0,6.3753,6.3884,6.3622,6.3687,231200.0
2014-10-06 11:50:00,9.71,9.72,9.71,9.72,71000.0,6.3687,6.3753,6.3687,6.3753,71000.0
2014-10-06 12:00:00,9.72,9.76,9.71,9.76,70200.0,6.3753,6.4015,6.3687,6.4015,70200.0
2014-10-06 12:10:00,9.76,9.76,9.74,9.75,119700.0,6.4015,6.4015,6.3884,6.395,119700.0
2014-10-06 12:20:00,9.75,9.77,9.74,9.76,95600.0,6.395,6.4081,6.3884,6.4015,95600.0
2014-10-06 12:30:00,9.76,9.76,9.74,9.75,69100.0,6.4015,6.4015,6.3884,6.395,69100.0
2014-10-06 12:40:00,9.74,9.76,9.73,9.75,115200.0,6.3884,6.4015,6.3818,6.395,115200.0
2014-10-06 12:50:00,9.75,9.75,9.73,9.74,118500.0,6.395,6.395,6.3818,6.3884,118500.0
2014-10-06 13:00:00,9.74,9.76,9.72,9.75,136500.0,6.3884,6.4015,6.3753,6.395,136500.0
2014-10-06 13:10:00,9.74,9.76,9.73,9.76,91200.0,6.3884,6.4015,6.3818,6.4015,91200.0
2014-10-06 13:20:00,9.76,9.76,9.74,9.75,114100.0,6.4015,6.4015,6.3884,6.395,114100.0
2014-10-06 13:30:00,9.75,9.77,9.75,9.76,71300.0,6.395,6.4081,6.395,6.4015,71300.0
2014-10-06 13:40:00,9.76,9.76,9.75,9.75,26700.0,6.4015,6.4015,6.395,6.395,26700.0
2014-10-06 13:50:00,9.75,9.76,9.74,9.76,122500.0,6.395,6.4015,6.3884,6.4015,122500.0
2014-10-06 14:00:00,9.74,9.75,9.74,9.74,52000.0,6.3884,6.395,6.3884,6.3884,52000.0
2014-10-06 14:10:00,9.74,9.76,9.72,9.76,117200.0,6.3884,6.4015,6.3753,6.4015,117200.0
2014-10-06 14:20:00,9.76,9.77,9.75,9.76,63700.0,6.4015,6.4081,6.395,6.4015,63700.0
2014-10-06 14:30:00,9.76,9.77,9.76,9.76,64800.0,6.4015,6.4081,6.4015,6.4015,64800.0
2014-10-06 14:40:00,9.76,9.77,9.75,9.76,158100.0,6.4015,6.4081,6.395,6.4015,158100.0
2014-10-06 14:50:00,9.76,9.76,9.75,9.75,27900.0,6.4015,6.4015,6.395,6.395,27900.0
2014-10-06 15:00:00,9.76,9.76,9.74,9.75,96300.0,6.4015,6.4015,6.3884,6.395,96300.0
2014-10-06 15:10:00,9.75,9.76,9.74,9.76,89200.0,6.395,6.4015,6.3884,6.4015,89200.0
2014-10-06 15:20:00,9.75,9.77,9.75,9.77,198000.0,6.395,6.4081,6.395,6.4081,198000.0
2014-10-06 15:30:00,9.76,9.77,9.76,9.77,173600.0,6.4015,6.4081,6.4015,6.4081,173600.0
2014-10-06 15:40:00,9.77,9.77,9.75,9.76,189100.0,6.4081,6.4081,6.395,6.4015,189100.0
2014-10-06 15:50:00,9.76,9.76,9.73,9.74,333100.0,6.4015,6.4015,6.3818,6.3884,333100.0
2014-10-07 09:30:00,9.72,9.73,9.61,9.64,579000.0,6.3753,6.3818,6.3031,6.3228,579000.0
2014-10-07 09:40:00,9.64,9.68,9.64,9.67,383600.0,6.3228,6.349,6.3228,6.3425,383600.0
2014-10-07 09:50:00,9.66,9.69,9.65,9.68,271000.0,6.3359,6.3556,6.3294,6.349,271000.0
2014-10-07 10:00:00,9.69,9.74,9.69,9.74,249800.0,6.3556,6.3884,6.3556,6.3884,249800.0
2014-10-07 10:10:00,9.74,9.74,9.7,9.71,172700.0,6.3884,6.3884,6.3622,6.3687,172700.0
2014-10-07 10:20:00,9.72,9.74,9.7,9.74,564900.0,6.3753,6.3884,6.3622,6.3884,564900.0
2014-10-07 10:30:00,9.74,9.78,9.74,9.74,231400.0,6.3884,6.4146,6.3884,6.3884,231400.0
2014-10-07 10:40:00,9.74,9.75,9.72,9.73,337700.0,6.3884,6.395,6.3753,6.3818,337700.0
2014-10-07 10:50:00,9.73,9.75,9.7,9.7,232500.0,6.3818,6.395,6.3622,6.3622,232500.0
2014-10-07 11:00:00,9.7,9.71,9.68,9.7,100700.0,6.3622,6.3687,6.349,6.3622,100700.0
2014-10-07 11:10:00,9.69,9.7,9.66,9.66,73200.0,6.3556,6.3622,6.3359,6.3359,73200.0
2014-10-07 11:20:00,9.66,9.67,9.64,9.65,159400.0,6.3359,6.3425,6.3228,6.3294,159400.0
2014-10-07 11:30:00,9.66,9.66,9.64,9.66,141200.0,6.3359,6.3359,6.3228,6.3359,141200.0
2014-10-07 11:40:00,9.65,9.67,9.65,9.66,127300.0,6.3294,6.3425,6.3294,6.3359,127300.0
2014-10-07 11:50:00,9.67,9.68,9.65,9.65,65600.0,6.3425,6.349,6.3294,6.3294,65600.0
2014-10-07 12:00:00,9.66,9.67,9.64,9.66,75800.0,6.3359,6.3425,6.3228,6.3359,75800.0
2014-10-07 12:10:00,9.66,9.68,9.66,9.67,28600.0,6.3359,6.349,6.3359,6.3425,28600.0
2014-10-07 12:20:00,9.68,9.68,9.66,9.67,84800.0,6.349,6.349,6.3359,6.3425,84800.0
2014-10-07 12:30:00,9.67,9.68,9.66,9.66,59000.0,6.3425,6.349,6.3359,6.3359,59000.0
2014-10-07 12:40:00,9.66,9.66,9.64,9.64,60200.0,6.3359,6.3359,6.3228,6.3228,60200.0
2014-10-07 12:50:00,9.64,9.65,9.64,9.64,65500.0,6.3228,6.3294,6.3228,6.3228,65500.0
2014-10-07 13:00:00,9.64,9.66,9.64,9.64,122200.0,6.3228,6.3359,6.3228,6.3228,122200.0
2014-10-07 13:10:00,9.64,9.67,9.64,9.67,101200.0,6.3228,6.3425,6.3228,6.3425,101200.0
2014-10-07 13:20:00,9.67,9.68,9.66,9.68,50700.0,6.3425,6.349,6.3359,6.349,50700.0
2014-10-07 13:30:00,9.68,9.68,9.65,9.65,84200.0,6.349,6.349,6.3294,6.3294,84200.0
2014-10-07 13:40:00,9.66,9.66,9.64,9.66,108900.0,6.3359,6.3359,6.3228,6.3359,108900.0
2014-10-07 13:50:00,9.66,9.68,9.65,9.67,87800.0,6.3359,6.349,6.3294,6.3425,87800.0
2014-10-07 14:00:00,9.66,9.67,9.65,9.67,133400.0,6.3359,6.3425,6.3294,6.3425,133400.0
2014-10-07 14:10:00,9.66,9.68,9.65,9.67,118200.0,6.3359,6.349,6.3294,6.3425,118200.0
2014-10-07 14:20:00,9.67,9.67,9.63,9.63,72300.0,6.3425,6.3425,6.3162,6.3162,72300.0
2014-10-07 14:30:00,9.63,9.64,9.62,9.63,145300.0,6.3162,6.3228,6.3097,6.3162,145300.0
2014-10-07 14:40:00,9.63,9.63,9.6,9.62,233500.0,6.3162,6.3162,6.2966,6.3097,233500.0
2014-10-07 14:50:00,9.63,9.64,9.62,9.63,92900.0,6.3162,6.3228,6.3097,6.3162,92900.0
2014-10-07 15:00:00,9.63,9.63,9.6,9.6,133800.0,6.3162,6.3162,6.2966,6.2966,133800.0
2014-10-07 15:10:00,9.6,9.61,9.59,9.59,89500.0,6.2966,6.3031,6.29,6.29,89500.0
2014-10-07 15:20:00,9.6,9.6,9.58,9.6,329000.0,6.2966,6.2966,6.2835,6.2966,329000.0
2014-10-07 15:30:00,9.6,9.61,9.59,9.59,174400.0,6.2966,6.3031,6.29,6.29,174400.0
2014-10-07 15:40:00,9.59,9.6,9.58,9.58,168200.0,6.29,6.2966,6.2835,6.2835,168200.0
2014-10-07 15:50:00,9.59,9.59,9.56,9.56,398300.0,6.29,6.29,6.2703,6.2703,398300.0
2014-10-08 09:30:00,9.56,9.59,9.55,9.58,119400.0,6.2703,6.29,6.2638,6.2835,119400.0
2014-10-08 09:40:00,9.58,9.63,9.57,9.63,527900.0,6.2835,6.3162,6.2769,6.3162,527900.0
2014-10-08 09:50:00,9.63,9.63,9.58,9.59,135800.0,6.3162,6.3162,6.2835,6.29,135800.0
2014-10-08 10:00:00,9.59,9.61,9.58,9.6,96000.0,6.29,6.3031,6.2835,6.2966,96000.0
2014-10-08 10:10:00,9.6,9.63,9.58,9.59,94100.0,6.2966,6.3162,6.2835,6.29,94100.0
2014-10-08 10:20:00,9.59,9.61,9.57,9.6,277200.0,6.29,6.3031,6.2769,6.2966,277200.0
2014-10-08 10:30:00,9.61,9.63,9.59,9.59,250000.0,6.3031,6.3162,6.29,6.29,250000.0
2014-10-08 10:40:00,9.6,9.6,9.57,9.57,84600.0,6.2966,6.2966,6.2769,6.2769,84600.0
2014-10-08 10:50:00,9.58,9.59,9.57,9.57,195000.0,6.2835,6.29,6.2769,6.2769,195000.0
2014-10-08 11:00:00,9.57,9.59,9.55,9.59,130200.0,6.2769,6.29,6.2638,6.29,130200.0
2014-10-08 11:10:00,9.59,9.59,9.55,9.55,95400.0,6.29,6.29,6.2638,6.2638,95400.0
2014-10-08 11:20:00,9.55,9.62,9.55,9.62,146300.0,6.2638,6.3097,6.2638,6.3097,146300.0
2014-10-08 11:30:00,9.61,9.63,9.58,9.58,126900.0,6.3031,6.3162,6.2835,6.2835,126900.0
2014-10-08 11:40:00,9.58,9.59,9.57,9.58,42800.0,6.2835,6.29,6.2769,6.2835,42800.0
2014-10-08 11:50:00,9.58,9.6,9.56,9.59,128700.0,6.2835,6.2966,6.2703,6.29,128700.0
2014-10-08 12:00:00,9.59,9.6,9.58,9.59,64300.0,6.29,6.2966,6.2835,6.29,64300.0
2014-10-08 12:10:00,9.58,9.6,9.58,9.6,72300.0,6.2835,6.2966,6.2835,6.2966,72300.0
2014-10-08 12:20:00,9.6,9.61,9.58,9.6,159800.0,6.2966,6.3031,6.2835,6.2966,159800.0
2014-10-08 12:30:00,9.6,9.62,9.59,9.6,144000.0,6.2966,6.3097,6.29,6.2966,144000.0
2014-10-08 12:40:00,9.6,9.6,9.58,9.59,48600.0,6.2966,6.2966,6.2835,6.29,48600.0
2014-10-08 12:50:00,9.59,9.59,9.57,9.58,41000.0,6.29,6.29,6.2769,6.2835,41000.0
2014-10-08 13:00:00,9.58,9.6,9.57,9.59,67200.0,6.2835,6.2966,6.2769,6.29,67200.0
2014-10-08 13:10:00,9.58,9.6,9.57,9.6,57900.0,6.2835,6.2966,6.2769,6.2966,57900.0
2014-10-08 13:20:00,9.6,9.61,9.58,9.59,157400.0,6.2966,6.3031,6.2835,6.29,157400.0
2014-10-08 13:30:00,9.6,9.61,9.59,9.61,104100.0,6.2966,6.3031,6.29,6.3031,104100.0
2014-10-08 13:40:00,9.61,9.65,9.61,9.63,108600.0,6.3031,6.3294,6.3031,6.3162,108600.0
2014-10-08 13:50:00,9.64,9.65,9.63,9.65,40800.0,6.3228,6.3294,6.3162,6.3294,40800.0
2014-10-08 14:00:00,9.65,9.68,9.64,9.66,293100.0,6.3294,6.349,6.3228,6.3359,293100.0
2014-10-08 14:10:00,9.67,9.69,9.65,9.67,191200.0,6.3425,6.3556,6.3294,6.3425,191200.0
2014-10-08 14:20:00,9.68,9.7,9.67,9.69,148100.0,6.349,6.3622,6.3425,6.3556,148100.0
2014-10-08 14:30:00,9.7,9.73,9.68,9.71,630300.0,6.3622,6.3818,6.349,6.3687,630300.0
2014-10-08 14:40:00,9.71,9.73,9.7,9.71,392000.0,6.3687,6.3818,6.3622,6.3687,392000.0
2014-10-08 14:50:00,9.71,9.72,9.69,9.71,156600.0,6.3687,6.3753,6.3556,6.3687,156600.0
2014-10-08 15:00:00,9.71,9.71,9.7,9.71,85200.0,6.3687,6.3687,6.3622,6.3687,85200.0
2014-10-08 15:10:00,9.71,9.71,9.7,9.71,34600.0,6.3687,6.3687,6.3622,6.3687,34600.0
2014-10-08 15:20:00,9.7,9.74,9.69,9.74,156600.0,6.3622,6.3884,6.3556,6.3884,156600.0
2014-10-08 15:30:00,9.74,9.75,9.72,9.75,202400.0,6.3884,6.395,6.3753,6.395,202400.0
2014-10-08 15:40:00,9.75,9.77,9.74,9.76,203300.0,6.395,6.4081,6.3884,6.4015,203300.0
2014-10-08 15:50:00,9.76,9.77,9.75,9.76,499600.0,6.4015,6.4081,6.395,6.4015,499600.0
2014-10-09 09:30:00,9.77,9.77,9.67,9.68,378900.0,6.4081,6.4081,6.3425,6.349,378900.0
2014-10-09 09:40:00,9.68,9.72,9.66,9.7,279500.0,6.349,6.3753,6.3359,6.3622,279500.0
2014-10-09 09:50:00,9.7,9.7,9.63,9.64,105600.0,6.3622,6.3622,6.3162,6.3228,105600.0
2014-10-09 10:00:00,9.64,9.68,9.64,9.65,622600.0,6.3228,6.349,6.3228,6.3294,622600.0
2014-10-09 10:10:00,9.65,9.67,9.63,9.65,109700.0,6.3294,6.3425,6.3162,6.3294,109700.0
2014-10-09 10:20:00,9.65,9.67,9.63,9.64,87800.0,6.3294,6.3425,6.3162,6.3228,87800.0
2014-10-09 10:30:00,9.63,9.63,9.6,9.61,184600.0,6.3162,6.3162,6.2966,6.3031,184600.0
2014-10-09 10:40:00,9.61,9.63,9.6,9.63,249100.0,6.3031,6.3162,6.2966,6.3162,249100.0
2014-10-09 10:50:00,9.62,9.64,9.61,9.64,109900.0,6.3097,6.3228,6.3031,6.3228,109900.0
2014-10-09 11:00:00,9.64,9.64,9.61,9.63,233800.0,6.3228,6.3228,6.3031,6.3162,233800.0
2014-10-09 11:10:00,9.63,9.66,9.62,9.63,124200.0,6.3162,6.3359,6.3097,6.3162,124200.0
2014-10-09 11:20:00,9.64,9.65,9.63,9.64,94100.0,6.3228,6.3294,6.3162,6.3228,94100.0
2014-10-09 11:30:00,9.64,9.64,9.61,9.62,59800.0,6.3228,6.3228,6.3031,6.3097,59800.0
2014-10-09 11:40:00,9.62,9.62,9.58,9.59,149700.0,6.3097,6.3097,6.2835,6.29,149700.0
2014-10-09 11:50:00,9.59,9.61,9.56,9.59,219500.0,6.29,6.3031,6.2703,6.29,219500.0
2014-10-09 12:00:00,9.58,9.61,9.58,9.6,75100.0,6.2835,6.3031,6.2835,6.2966,75100.0
2014-10-09 12:10:00,9.6,9.61,9.57,9.59,141400.0,6.2966,6.3031,6.2769,6.29,141400.0
2014-10-09 12:20:00,9.59,9.59,9.57,9.57,171000.0,6.29,6.29,6.2769,6.2769,171000.0
2014-10-09 12:30:00,9.58,9.59,9.57,9.59,204300.0,6.2835,6.29,6.2769,6.29,204300.0
2014-10-09 12:40:00,9.59,9.6,9.58,9.6,94500.0,6.29,6.2966,6.2835,6.2966,94500.0
2014-10-09 12:50:00,9.6,9.61,9.58,9.61,179500.0,6.2966,6.3031,6.2835,6.3031,179500.0
2014-10-09 13:00:00,9.6,9.61,9.56,9.57,117100.0,6.2966,6.3031,6.2703,6.2769,117100.0
2014-10-09 13:10:00,9.57,9.59,9.55,9.58,141400.0,6.2769,6.29,6.2638,6.2835,141400.0
2014-10-09 13:20:00,9.58,9.61,9.58,9.6,104700.0,6.2835,6.3031,6.2835,6.2966,104700.0
2014-10-09 13:30:00,9.59,9.63,9.58,9.62,156600.0,6.29,6.3162,6.2835,6.3097,156600.0
2014-10-09 13:40:00,9.61,9.62,9.59,9.59,157500.0,6.3031,6.3097,6.29,6.29,157500.0
2014-10-09 13:50:00,9.59,9.6,9.55,9.58,189000.0,6.29,6.2966,6.2638,6.2835,189000.0
2014-10-09 14:00:00,9.57,9.58,9.55,9.57,114300.0,6.2769,6.2835,6.2638,6.2769,114300.0
2014-10-09 14:10:00,9.57,9.57,9.55,9.56,150800.0,6.2769,6.2769,6.2638,6.2703,150800.0
2014-10-09 14:20:00,9.56,9.57,9.54,9.54,187900.0,6.2703,6.2769,6.2572,6.2572,187900.0
2014-10-09 14:30:00,9.54,9.57,9.53,9.56,213900.0,6.2572,6.2769,6.2507,6.2703,213900.0
2014-10-09 14:40:00,9.55,9.57,9.54,9.55,194800.0,6.2638,6.2769,6.2572,6.2638,194800.0
2014-10-09 14:50:00,9.55,9.58,9.55,9.55,165300.0,6.2638,6.2835,6.2638,6.2638,165300.0
2014-10-09 15:00:00,9.55,9.57,9.54,9.54,177000.0,6.2638,6.2769,6.2572,6.2572,177000.0
2014-10-09 15:10:00,9.54,9.57,9.54,9.57,153100.0,6.2572,6.2769,6.2572,6.2769,153100.0
2014-10-09 15:20:00,9.57,9.58,9.55,9.58,208500.0,6.2769,6.2835,6.2638,6.2835,208500.0
2014-10-09 15:30:00,9.58,9.61,9.57,9.6,188100.0,6.2835,6.3031,6.2769,6.2966,188100.0
2014-10-09 15:40:00,9.6,9.6,9.54,9.55,170900.0,6.2966,6.2966,6.2572,6.2638,170900.0
2014-10-09 15:50:00,9.54,9.56,9.53,9.54,616500.0,6.2572,6.2703,6.2507,6.2572,616500.0
2014-10-10 09:30:00,9.53,9.63,9.51,9.63,223600.0,6.2507,6.3162,6.2375,6.3162,223600.0
2014-10-10 09:40:00,9.63,9.63,9.58,9.58,188500.0,6.3162,6.3162,6.2835,6.2835,188500.0
2014-10-10 09:50:00,9.59,9.63,9.56,9.62,106500.0,6.29,6.3162,6.2703,6.3097,106500.0
2014-10-10 10:00:00,9.62,9.63,9.56,9.57,189800.0,6.3097,6.3162,6.2703,6.2769,189800.0
2014-10-10 10:10:00,9.57,9.59,9.54,9.56,158500.0,6.2769,6.29,6.2572,6.2703,158500.0
2014-10-10 10:20:00,9.56,9.56,9.5,9.51,173800.0,6.2703,6.2703,6.231,6.2375,173800.0
2014-10-10 10:30:00,9.5,9.56,9.5,9.54,146400.0,6.231,6.2703,6.231,6.2572,146400.0
2014-10-10 10:40:00,9.54,9.55,9.51,9.53,192500.0,6.2572,6.2638,6.2375,6.2507,192500.0
2014-10-10 10:50:00,9.53,9.56,9.52,9.53,510300.0,6.2507,6.2703,6.2441,6.2507,510300.0
2014-10-10 11:00:00,9.53,9.57,9.52,9.57,413200.0,6.2507,6.2769,6.2441,6.2769,413200.0
2014-10-10 11:10:00,9.57,9.57,9.53,9.54,175900.0,6.2769,6.2769,6.2507,6.2572,175900.0
2014-10-10 11:20:00,9.54,9.55,9.52,9.55,266900.0,6.2572,6.2638,6.2441,6.2638,266900.0
2014-10-10 11:30:00,9.54,9.55,9.53,9.54,78700.0,6.2572,6.2638,6.2507,6.2572,78700.0
2014-10-10 11:40:00,9.54,9.56,9.52,9.56,83400.0,6.2572,6.2703,6.2441,6.2703,83400.0
2014-10-10 11:50:00,9.57,9.58,9.55,9.56,369300.0,6.2769,6.2835,6.2638,6.2703,369300.0
2014-10-10 12:00:00,9.56,9.61,9.56,9.59,173500.0,6.2703,6.3031,6.2703,6.29,173500.0
2014-10-10 12:10:00,9.59,9.6,9.57,9.57,120200.0,6.29,6.2966,6.2769,6.2769,120200.0
2014-10-10 12:20:00,9.56,9.6,9.56,9.59,61900.0,6.2703,6.2966,6.2703,6.29,61900.0
2014-10-10 12:30:00,9.59,9.62,9.57,9.59,186300.0,6.29,6.3097,6.2769,6.29,186300.0
2014-10-10 12:40:00,9.59,9.61,9.59,9.6,45600.0,6.29,6.3031,6.29,6.2966,45600.0
2014-10-10 12:50:00,9.6,9.6,9.58,9.59,110100.0,6.2966,6.2966,6.2835,6.29,110100.0
2014-10-10 13:00:00,9.58,9.6,9.56,9.58,107900.0,6.2835,6.2966,6.2703,6.2835,107900.0
2014-10-10 13:10:00,9.58,9.59,9.55,9.56,34600.0,6.2835,6.29,6.2638,6.2703,34600.0
2014-10-10 13:20:00,9.56,9.56,9.53,9.54,70100.0,6.2703,6.2703,6.2507,6.2572,70100.0
2014-10-10 13:30:00,9.55,9.57,9.54,9.56,71500.0,6.2638,6.2769,6.2572,6.2703,71500.0
2014-10-10 13:40:00,9.56,9.57,9.54,9.55,79700.0,6.2703,6.2769,6.2572,6.2638,79700.0
2014-10-10 13:50:00,9.55,9.57,9.54,9.56,66400.0,6.2638,6.2769,6.2572,6.2703,66400.0
2014-10-10 14:00:00,9.56,9.57,9.55,9.56,173700.0,6.2703,6.2769,6.2638,6.2703,173700.0
2014-10-10 14:10:00,9.55,9.56,9.52,9.52,169000.0,6.2638,6.2703,6.2441,6.2441,169000.0
2014-10-10 14:20:00,9.53,9.55,9.52,9.55,128100.0,6.2507,6.2638,6.2441,6.2638,128100.0
2014-10-10 14:30:00,9.54,9.54,9.51,9.51,123600.0,6.2572,6.2572,6.2375,6.2375,123600.0
2014-10-10 14:40:00,9.51,9.52,9.5,9.51,149200.0,6.2375,6.2441,6.231,6.2375,149200.0
2014-10-10 14:50:00,9.52,9.52,9.5,9.5,53100.0,6.2441,6.2441,6.231,6.231,53100.0
2014-10-10 15:00:00,9.5,9.51,9.48,9.49,294900.0,6.231,6.2375,6.2179,6.2244,294900.0
2014-10-10 15:10:00,9.49,9.5,9.48,9.49,290600.0,6.2244,6.231,6.2179,6.2244,290600.0
2014-10-10 15:20:00,9.49,9.51,9.48,9.5,318500.0,6.2244,6.2375,6.2179,6.231,318500.0
2014-10-10 15:30:00,9.5,9.51,9.48,9.5,259700.0,6.231,6.2375,6.2179,6.231,259700.0
2014-10-10 15:40:00,9.5,9.5,9.48,9.48,514400.0,6.231,6.231,6.2179,6.2179,514400.0
2014-10-10 15:50:00,9.48,9.48,9.44,9.44,694300.0,6.2179,6.2179,6.1916,6.1916,694300.0
2014-10-13 09:30:00,9.46,9.54,9.42,9.52,339000.0,6.2047,6.2572,6.1785,6.2441,339000.0
2014-10-13 09:40:00,9.52,9.53,9.47,9.49,478400.0,6.2441,6.2507,6.2113,6.2244,478400.0
2014-10-13 09:50:00,9.49,9.53,9.46,9.52,883500.0,6.2244,6.2507,6.2047,6.2441,883500.0
2014-10-13 10:00:00,9.51,9.53,9.5,9.5,421500.0,6.2375,6.2507,6.231,6.231,421500.0
2014-10-13 10:10:00,9.5,9.51,9.48,9.49,273100.0,6.231,6.2375,6.2179,6.2244,273100.0
2014-10-13 10:20:00,9.49,9.5,9.47,9.48,293500.0,6.2244,6.231,6.2113,6.2179,293500.0
2014-10-13 10:30:00,9.47,9.48,9.45,9.46,416500.0,6.2113,6.2179,6.1982,6.2047,416500.0
2014-10-13 10:40:00,9.46,9.46,9.43,9.44,371000.0,6.2047,6.2047,6.1851,6.1916,371000.0
2014-10-13 10:50:00,9.44,9.48,9.44,9.46,201500.0,6.1916,6.2179,6.1916,6.2047,201500.0
2014-10-13 11:00:00,9.46,9.5,9.46,9.47,161900.0,6.2047,6.231,6.2047,6.2113,161900.0
2014-10-13 11:10:00,9.47,9.47,9.43,9.44,213400.0,6.2113,6.2113,6.1851,6.1916,213400.0
2014-10-13 11:20:00,9.43,9.46,9.43,9.44,229300.0,6.1851,6.2047,6.1851,6.1916,229300.0
2014-10-13 11:30:00,9.44,9.48,9.44,9.45,780100.0,6.1916,6.2179,6.1916,6.1982,780100.0
2014-10-13 11:40:00,9.46,9.49,9.45,9.49,247200.0,6.2047,6.2244,6.1982,6.2244,247200.0
2014-10-13 11:50:00,9.49,9.5,9.47,9.48,475000.0,6.2244,6.231,6.2113,6.2179,475000.0
2014-10-13 12:00:00,9.49,9.51,9.48,9.49,455100.0,6.2244,6.2375,6.2179,6.2244,455100.0
2014-10-13 12:10:00,9.5,9.53,9.49,9.53,532600.0,6.231,6.2507,6.2244,6.2507,532600.0
2014-10-13 12:20:00,9.52,9.54,9.52,9.54,259400.0,6.2441,6.2572,6.2441,6.2572,259400.0
2014-10-13 12:30:00,9.54,9.57,9.53,9.57,182600.0,6.2572,6.2769,6.2507,6.2769,182600.0
2014-10-13 12:40:00,9.57,9.58,9.54,9.55,282800.0,6.2769,6.2835,6.2572,6.2638,282800.0
2014-10-13 12:50:00,9.55,9.57,9.55,9.55,92300.0,6.2638,6.2769,6.2638,6.2638,92300.0
2014-10-13 13:00:00,9.55,9.58,9.55,9.57,126500.0,6.2638,6.2835,6.2638,6.2769,126500.0
2014-10-13 13:10:00,9.57,9.57,9.54,9.55,208500.0,6.2769,6.2769,6.2572,6.2638,208500.0
2014-10-13 13:20:00,9.56,9.57,9.53,9.55,178200.0,6.2703,6.2769,6.2507,6.2638,178200.0
2014-10-13 13:30:00,9.55,9.56,9.51,9.51,310200.0,6.2638,6.2703,6.2375,6.2375,310200.0
2014-10-13 13:40:00,9.51,9.52,9.49,9.49,121100.0,6.2375,6.2441,6.2244,6.2244,121100.0
2014-10-13 13:50:00,9.49,9.5,9.48,9.5,213900.0,6.2244,6.231,6.2179,6.231,213900.0
2014-10-13 14:00:00,9.5,9.52,9.49,9.5,312600.0,6.231,6.2441,6.2244,6.231,312600.0
2014-10-13 14:10:00,9.51,9.51,9.49,9.49,69200.0,6.2375,6.2375,6.2244,6.2244,69200.0
2014-10-13 14:20:00,9.49,9.51,9.49,9.5,124400.0,6.2244,6.2375,6.2244,6.231,124400.0
2014-10-13 14:30:00,9.49,9.5,9.49,9.5,125400.0,6.2244,6.231,6.2244,6.231,125400.0
2014-10-13 14:40:00,9.5,9.51,9.49,9.49,164400.0,6.231,6.2375,6.2244,6.2244,164400.0
2014-10-13 14:50:00,9.49,9.5,9.48,9.49,224700.0,6.2244,6.231,6.2179,6.2244,224700.0
2014-10-13 15:00:00,9.49,9.5,9.48,9.48,275500.0,6.2244,6.231,6.2179,6.2179,275500.0
2014-10-13 15:10:00,9.48,9.5,9.48,9.48,439500.0,6.2179,6.231,6.2179,6.2179,439500.0
2014-10-13 15:20:00,9.48,9.5,9.48,9.49,319300.0,6.2179,6.231,6.2179,6.2244,319300.0
2014-10-13 15:30:00,9.48,9.49,9.45,9.46,1316700.0,6.2179,6.2244,6.1982,6.2047,1316700.0
2014-10-13 15:40:00,9.46,9.47,9.44,9.46,870000.0,6.2047,6.2113,6.1916,6.2047,870000.0
2014-10-13 15:50:00,9.46,9.46,9.41,9.41,1683200.0,6.2047,6.2047,6.172,6.172,1683200.0
2014-10-14 09:30:00,9.48,9.52,9.44,9.51,631800.0,6.2179,6.2441,6.1916,6.2375,631800.0
2014-10-14 09:40:00,9.51,9.52,9.48,9.51,544600.0,6.2375,6.2441,6.2179,6.2375,544600.0
2014-10-14 09:50:00,9.51,9.53,9.5,9.53,250600.0,6.2375,6.2507,6.231,6.2507,250600.0
2014-10-14 10:00:00,9.53,9.55,9.5,9.54,955100.0,6.2507,6.2638,6.231,6.2572,955100.0
2014-10-14 10:10:00,9.54,9.54,9.48,9.5,367000.0,6.2572,6.2572,6.2179,6.231,367000.0
2014-10-14 10:20:00,9.5,9.54,9.5,9.51,434600.0,6.231,6.2572,6.231,6.2375,434600.0
2014-10-14 10:30:00,9.52,9.52,9.49,9.51,313300.0,6.2441,6.2441,6.2244,6.2375,313300.0
2014-10-14 10:40:00,9.51,9.52,9.5,9.51,198100.0,6.2375,6.2441,6.231,6.2375,198100.0
2014-10-14 10:50:00,9.51,9.53,9.5,9.5,203000.0,6.2375,6.2507,6.231,6.231,203000.0
2014-10-14 11:00:00,9.5,9.51,9.49,9.5,147600.0,6.231,6.2375,6.2244,6.231,147600.0
2014-10-14 11:10:00,9.51,9.52,9.49,9.51,165700.0,6.2375,6.2441,6.2244,6.2375,165700.0
2014-10-14 11:20:00,9.51,9.52,9.5,9.51,386400.0,6.2375,6.2441,6.231,6.2375,386400.0
2014-10-14 11:30:00,9.51,9.52,9.5,9.52,127100.0,6.2375,6.2441,6.231,6.2441,127100.0
2014-10-14 11:40:00,9.52,9.57,9.51,9.55,341900.0,6.2441,6.2769,6.2375,6.2638,341900.0
2014-10-14 11:50:00,9.55,9.55,9.53,9.54,115700.0,6.2638,6.2638,6.2507,6.2572,115700.0
2014-10-14 12:00:00,9.54,9.58,9.53,9.57,228000.0,6.2572,6.2835,6.2507,6.2769,228000.0
2014-10-14 12:10:00,9.57,9.57,9.56,9.56,96000.0,6.2769,6.2769,6.2703,6.2703,96000.0
2014-10-14 12:20:00,9.57,9.58,9.56,9.57,162400.0,6.2769,6.2835,6.2703,6.2769,162400.0
2014-10-14 12:30:00,9.56,9.56,9.53,9.53,69100.0,6.2703,6.2703,6.2507,6.2507,69100.0
2014-10-14 12:40:00,9.53,9.55,9.53,9.54,114000.0,6.2507,6.2638,6.2507,6.2572,114000.0
2014-10-14 12:50:00,9.54,9.56,9.54,9.55,97300.0,6.2572,6.2703,6.2572,6.2638,97300.0
2014-10-14 13:00:00,9.54,9.56,9.54,9.55,75700.0,6.2572,6.2703,6.2572,6.2638,75700.0
2014-10-14 13:10:00,9.55,9.56,9.54,9.54,75100.0,6.2638,6.2703,6.2572,6.2572,75100.0
2014-10-14 13:20:00,9.54,9.55,9.52,9.53,139800.0,6.2572,6.2638,6.2441,6.2507,139800.0
2014-10-14 13:30:00,9.52,9.54,9.52,9.52,120700.0,6.2441,6.2572,6.2441,6.2441,120700.0
2014-10-14 13:40:00,9.53,9.53,9.5,9.53,99300.0,6.2507,6.2507,6.231,6.2507,99300.0
2014-10-14 13:50:00,9.53,9.53,9.51,9.53,108000.0,6.2507,6.2507,6.2375,6.2507,108000.0
2014-10-14 14:00:00,9.53,9.54,9.5,9.51,95700.0,6.2507,6.2572,6.231,6.2375,95700.0
2014-10-14 14:10:00,9.5,9.53,9.5,9.51,168900.0,6.231,6.2507,6.231,6.2375,168900.0
2014-10-14 14:20:00,9.52,9.52,9.49,9.51,62600.0,6.2441,6.2441,6.2244,6.2375,62600.0
2014-10-14 14:30:00,9.51,9.52,9.48,9.51,174800.0,6.2375,6.2441,6.2179,6.2375,174800.0
2014-10-14 14:40:00,9.5,9.52,9.5,9.5,140400.0,6.231,6.2441,6.231,6.231,140400.0
2014-10-14 14:50:00,9.51,9.51,9.48,9.49,183900.0,6.2375,6.2375,6.2179,6.2244,183900.0
2014-10-14 15:00:00,9.49,9.51,9.45,9.46,479200.0,6.2244,6.2375,6.1982,6.2047,479200.0
2014-10-14 15:10:00,9.46,9.47,9.46,9.46,186900.0,6.2047,6.2113,6.2047,6.2047,186900.0
2014-10-14 15:20:00,9.46,9.46,9.42,9.45,466900.0,6.2047,6.2047,6.1785,6.1982,466900.0
2014-10-14 15:30:00,9.45,9.49,9.43,9.49,320300.0,6.1982,6.2244,6.1851,6.2244,320300.0
2014-10-14 15:40:00,9.49,9.51,9.48,9.51,624300.0,6.2244,6.2375,6.2179,6.2375,624300.0
2014-10-14 15:50:00,9.51,9.52,9.5,9.51,587200.0,6.2375,6.2441,6.231,6.2375,587200.0
2014-10-15 09:30:00,9.4,9.4,9.13,9.18,698500.0,6.1654,6.1654,5.9883,6.0211,698500.0
2014-10-15 09:40:00,9.18,9.3,9.14,9.28,344100.0,6.0211,6.0998,5.9949,6.0867,344100.0
2014-10-15 09:50:00,9.29,9.36,9.27,9.35,929900.0,6.0932,6.1392,6.0801,6.1326,929900.0
2014-10-15 10:00:00,9.35,9.38,9.34,9.38,542000.0,6.1326,6.1523,6.126,6.1523,542000.0
2014-10-15 10:10:00,9.37,9.38,9.32,9.32,255400.0,6.1457,6.1523,6.1129,6.1129,255400.0
2014-10-15 10:20:00,9.32,9.35,9.28,9.3,269200.0,6.1129,6.1326,6.0867,6.0998,269200.0
2014-10-15 10:30:00,9.31,9.32,9.28,9.3,237500.0,6.1064,6.1129,6.0867,6.0998,237500.0
2014-10-15 10:40:00,9.29,9.3,9.24,9.26,211500.0,6.0932,6.0998,6.0604,6.0736,211500.0
2014-10-15 10:50:00,9.25,9.29,9.25,9.26,134900.0,6.067,6.0932,6.067,6.0736,134900.0
2014-10-15 11:00:00,9.26,9.27,9.23,9.26,165800.0,6.0736,6.0801,6.0539,6.0736,165800.0
2014-10-15 11:10:00,9.26,9.28,9.24,9.25,166400.0,6.0736,6.0867,6.0604,6.067,166400.0
2014-10-15 11:20:00,9.25,9.26,9.2,9.2,213600.0,6.067,6.0736,6.0342,6.0342,213600.0
2014-10-15 11:30:00,9.2,9.22,9.17,9.19,247300.0,6.0342,6.0473,6.0145,6.0277,247300.0
2014-10-15 11:40:00,9.19,9.2,9.14,9.14,322700.0,6.0277,6.0342,5.9949,5.9949,322700.0
2014-10-15 11:50:00,9.15,9.15,9.12,9.13,625400.0,6.0014,6.0014,5.9817,5.9883,625400.0
2014-10-15 12:00:00,9.14,9.14,9.12,9.13,322400.0,5.9949,5.9949,5.9817,5.9883,322400.0
2014-10-15 12:10:00,9.12,9.13,9.06,9.07,565200.0,5.9817,5.9883,5.9424,5.9489,565200.0
2014-10-15 12:20:00,9.07,9.09,9.05,9.07,427500.0,5.9489,5.9621,5.9358,5.9489,427500.0
2014-10-15 12:30:00,9.06,9.07,9.02,9.04,368900.0,5.9424,5.9489,5.9162,5.9293,368900.0
2014-10-15 12:40:00,9.04,9.05,9.01,9.03,204800.0,5.9293,5.9358,5.9096,5.9227,204800.0
2014-10-15 12:50:00,9.03,9.04,8.99,9.02,261900.0,5.9227,5.9293,5.8965,5.9162,261900.0
2014-10-15 13:00:00,9.03,9.08,9.02,9.06,197300.0,5.9227,5.9555,5.9162,5.9424,197300.0
2014-10-15 13:10:00,9.05,9.06,9.01,9.02,202000.0,5.9358,5.9424,5.9096,5.9162,202000.0
2014-10-15 13:20:00,9.02,9.03,8.99,9.01,235500.0,5.9162,5.9227,5.8965,5.9096,235500.0
2014-10-15 13:30:00,9.0,9.03,8.99,9.02,222400.0,5.903,5.9227,5.8965,5.9162,222400.0
2014-10-15 13:40:00,9.02,9.07,9.01,9.06,186200.0,5.9162,5.9489,5.9096,5.9424,186200.0
2014-10-15 13:50:00,9.06,9.07,9.04,9.04,230600.0,5.9424,5.9489,5.9293,5.9293,230600.0
2014-10-15 14:00:00,9.04,9.05,9.02,9.04,179200.0,5.9293,5.9358,5.9162,5.9293,179200.0
2014-10-15 14:10:00,9.04,9.09,9.02,9.09,198100.0,5.9293,5.9621,5.9162,5.9621,198100.0
2014-10-15 14:20:00,9.08,9.11,9.07,9.09,392700.0,5.9555,5.9752,5.9489,5.9621,392700.0
2014-10-15 14:30:00,9.09,9.14,9.09,9.14,161600.0,5.9621,5.9949,5.9621,5.9949,161600.0
2014-10-15 14:40:00,9.13,9.16,9.12,9.15,389800.0,5.9883,6.008,5.9817,6.0014,389800.0
2014-10-15 14:50:00,9.14,9.18,9.13,9.14,300400.0,5.9949,6.0211,5.9883,5.9949,300400.0
2014-10-15 15:00:00,9.15,9.17,9.12,9.14,271400.0,6.0014,6.0145,5.9817,5.9949,271400.0
2014-10-15 15:10:00,9.14,9.17,9.11,9.13,267800.0,5.9949,6.0145,5.9752,5.9883,267800.0
2014-10-15 15:20:00,9.13,9.18,9.11,9.18,293200.0,5.9883,6.0211,5.9752,6.0211,293200.0
2014-10-15 15:30:00,9.18,9.23,9.16,9.21,446000.0,6.0211,6.0539,6.008,6.0408,446000.0
2014-10-15 15:40:00,9.21,9.24,9.17,9.18,407800.0,6.0408,6.0604,6.0145,6.0211,407800.0
2014-10-15 15:50:00,9.18,9.2,9.17,9.19,742100.0,6.0211,6.0342,6.0145,6.0277,742100.0
2014-10-16 09:30:00,8.96,9.09,8.8,9.07,810400.0,5.8768,5.9621,5.7719,5.9489,810400.0
2014-10-16 09:40:00,9.07,9.16,9.06,9.16,834500.0,5.9489,6.008,5.9424,6.008,834500.0
2014-10-16 09:50:00,9.16,9.21,9.14,9.19,711400.0,6.008,6.0408,5.9949,6.0277,711400.0
2014-10-16 10:00:00,9.19,9.2,9.13,9.16,261000.0,6.0277,6.0342,5.9883,6.008,261000.0
2014-10-16 10:10:00,9.16,9.16,9.07,9.11,267500.0,6.008,6.008,5.9489,5.9752,267500.0
2014-10-16 10:20:00,9.11,9.19,9.1,9.12,384300.0,5.9752,6.0277,5.9686,5.9817,384300.0
2014-10-16 10:30:00,9.11,9.18,9.11,9.15,191000.0,5.9752,6.0211,5.9752,6.0014,191000.0
2014-10-16 10:40:00,9.15,9.21,9.13,9.19,221100.0,6.0014,6.0408,5.9883,6.0277,221100.0
2014-10-16 10:50:00,9.19,9.22,9.14,9.15,365100.0,6.0277,6.0473,5.9949,6.0014,365100.0
2014-10-16 11:00:00,9.16,9.2,9.15,9.18,217500.0,6.008,6.0342,6.0014,6.0211,217500.0
2014-10-16 11:10:00,9.18,9.21,9.17,9.2,500400.0,6.0211,6.0408,6.0145,6.0342,500400.0
2014-10-16 11:20:00,9.2,9.25,9.18,9.24,257200.0,6.0342,6.067,6.0211,6.0604,257200.0
2014-10-16 11:30:00,9.24,9.26,9.19,9.19,260900.0,6.0604,6.0736,6.0277,6.0277,260900.0
2014-10-16 11:40:00,9.19,9.23,9.17,9.19,226100.0,6.0277,6.0539,6.0145,6.0277,226100.0
2014-10-16 11:50:00,9.19,9.21,9.13,9.15,550000.0,6.0277,6.0408,5.9883,6.0014,550000.0
2014-10-16 12:00:00,9.15,9.16,9.12,9.14,245700.0,6.0014,6.008,5.9817,5.9949,245700.0
2014-10-16 12:10:00,9.14,9.16,9.12,9.14,284600.0,5.9949,6.008,5.9817,5.9949,284600.0
2014-10-16 12:20:00,9.15,9.16,9.13,9.15,204500.0,6.0014,6.008,5.9883,6.0014,204500.0
2014-10-16 12:30:00,9.15,9.16,9.13,9.14,266400.0,6.0014,6.008,5.9883,5.9949,266400.0
2014-10-16 12:40:00,9.14,9.16,9.13,9.15,190300.0,5.9949,6.008,5.9883,6.0014,190300.0
2014-10-16 12:50:00,9.15,9.17,9.15,9.15,572300.0,6.0014,6.0145,6.0014,6.0014,572300.0
2014-10-16 13:00:00,9.15,9.18,9.15,9.17,209200.0,6.0014,6.0211,6.0014,6.0145,209200.0
2014-10-16 13:10:00,9.17,9.18,9.15,9.17,414600.0,6.0145,6.0211,6.0014,6.0145,414600.0
2014-10-16 13:20:00,9.18,9.23,9.17,9.21,480600.0,6.0211,6.0539,6.0145,6.0408,480600.0
2014-10-16 13:30:00,9.21,9.22,9.2,9.22,204700.0,6.0408,6.0473,6.0342,6.0473,204700.0
2014-10-16 13:40:00,9.22,9.22,9.2,9.2,215500.0,6.0473,6.0473,6.0342,6.0342,215500.0
2014-10-16 13:50:00,9.2,9.2,9.17,9.18,289600.0,6.0342,6.0342,6.0145,6.0211,289600.0
2014-10-16 14:00:00,9.18,9.22,9.17,9.21,173700.0,6.0211,6.0473,6.0145,6.0408,173700.0
2014-10-16 14:10:00,9.21,9.22,9.19,9.2,307600.0,6.0408,6.0473,6.0277,6.0342,307600.0
2014-10-16 14:20:00,9.2,9.21,9.18,9.21,138800.0,6.0342,6.0408,6.0211,6.0408,138800.0
2014-10-16 14:30:00,9.21,9.23,9.21,9.22,157600.0,6.0408,6.0539,6.0408,6.0473,157600.0
2014-10-16 14:40:00,9.22,9.23,9.19,9.2,203600.0,6.0473,6.0539,6.0277,6.0342,203600.0
2014-10-16 14:50:00,9.2,9.24,9.19,9.22,219300.0,6.0342,6.0604,6.0277,6.0473,219300.0
2014-10-16 15:00:00,9.22,9.24,9.2,9.21,243900.0,6.0473,6.0604,6.0342,6.0408,243900.0
2014-10-16 15:10:00,9.21,9.23,9.19,9.21,410700.0,6.0408,6.0539,6.0277,6.0408,410700.0
2014-10-16 15:20:00,9.21,9.23,9.2,9.2,233600.0,6.0408,6.0539,6.0342,6.0342,233600.0
2014-10-16 15:30:00,9.21,9.23,9.18,9.19,879700.0,6.0408,6.0539,6.0211,6.0277,879700.0
2014-10-16 15:40:00,9.19,9.2,9.17,9.2,1521400.0,6.0277,6.0342,6.0145,6.0342,1521400.0
2014-10-16 15:50:00,9.2,9.2,9.18,9.2,1337400.0,6.0342,6.0342,6.0211,6.0342,1337400.0
2014-10-17 09:30:00,9.32,9.43,9.19,9.19,1110500.0,6.1129,6.1851,6.0277,6.0277,1110500.0
2014-10-17 09:40:00,9.19,9.2,9.08,9.1,774900.0,6.0277,6.0342,5.9555,5.9686,774900.0
2014-10-17 09:50:00,9.11,9.17,9.1,9.14,583300.0,5.9752,6.0145,5.9686,5.9949,583300.0
2014-10-17 10:00:00,9.15,9.15,9.11,9.12,349100.0,6.0014,6.0014,5.9752,5.9817,349100.0
2014-10-17 10:10:00,9.13,9.25,9.12,9.24,991700.0,5.9883,6.067,5.9817,6.0604,991700.0
2014-10-17 10:20:00,9.24,9.26,9.22,9.24,714000.0,6.0604,6.0736,6.0473,6.0604,714000.0
2014-10-17 10:30:00,9.24,9.26,9.23,9.23,742300.0,6.0604,6.0736,6.0539,6.0539,742300.0
2014-10-17 10:40:00,9.23,9.26,9.23,9.25,261000.0,6.0539,6.0736,6.0539,6.067,261000.0
2014-10-17 10:50:00,9.25,9.25,9.16,9.18,834400.0,6.067,6.067,6.008,6.0211,834400.0
2014-10-17 11:00:00,9.18,9.19,9.16,9.17,453700.0,6.0211,6.0277,6.008,6.0145,453700.0
2014-10-17 11:10:00,9.17,9.19,9.15,9.19,248800.0,6.0145,6.0277,6.0014,6.0277,248800.0
2014-10-17 11:20:00,9.19,9.21,9.19,9.21,69800.0,6.0277,6.0408,6.0277,6.0408,69800.0
2014-10-17 11:30:00,9.21,9.21,9.18,9.19,192700.0,6.0408,6.0408,6.0211,6.0277,192700.0
2014-10-17 11:40:00,9.18,9.21,9.18,9.21,101700.0,6.0211,6.0408,6.0211,6.0408,101700.0
2014-10-17 11:50:00,9.21,9.22,9.16,9.17,336100.0,6.0408,6.0473,6.008,6.0145,336100.0
2014-10-17 12:00:00,9.17,9.18,9.14,9.17,283500.0,6.0145,6.0211,5.9949,6.0145,283500.0
2014-10-17 12:10:00,9.16,9.17,9.13,9.14,188800.0,6.008,6.0145,5.9883,5.9949,188800.0
2014-10-17 12:20:00,9.13,9.14,9.12,9.13,132800.0,5.9883,5.9949,5.9817,5.9883,132800.0
2014-10-17 12:30:00,9.13,9.16,9.13,9.15,159000.0,5.9883,6.008,5.9883,6.0014,159000.0
2014-10-17 12:40:00,9.16,9.16,9.1,9.11,332500.0,6.008,6.008,5.9686,5.9752,332500.0
2014-10-17 12:50:00,9.1,9.11,9.1,9.1,137100.0,5.9686,5.9752,5.9686,5.9686,137100.0
2014-10-17 13:00:00,9.11,9.14,9.1,9.1,423100.0,5.9752,5.9949,5.9686,5.9686,423100.0
2014-10-17 13:10:00,9.11,9.11,9.07,9.1,603600.0,5.9752,5.9752,5.9489,5.9686,603600.0
2014-10-17 13:20:00,9.1,9.11,9.07,9.11,258400.0,5.9686,5.9752,5.9489,5.9752,258400.0
2014-10-17 13:30:00,9.1,9.11,9.07,9.08,255100.0,5.9686,5.9752,5.9489,5.9555,255100.0
2014-10-17 13:40:00,9.07,9.08,9.06,9.07,595100.0,5.9489,5.9555,5.9424,5.9489,595100.0
2014-10-17 13:50:00,9.06,9.07,9.05,9.06,178900.0,5.9424,5.9489,5.9358,5.9424,178900.0
2014-10-17 14:00:00,9.05,9.06,9.04,9.05,181400.0,5.9358,5.9424,5.9293,5.9358,181400.0
2014-10-17 14:10:00,9.05,9.06,9.05,9.05,139500.0,5.9358,5.9424,5.9358,5.9358,139500.0
2014-10-17 14:20:00,9.05,9.05,9.01,9.02,464800.0,5.9358,5.9358,5.9096,5.9162,464800.0
2014-10-17 14:30:00,9.03,9.04,9.02,9.04,318600.0,5.9227,5.9293,5.9162,5.9293,318600.0
2014-10-17 14:40:00,9.04,9.06,9.04,9.06,241200.0,5.9293,5.9424,5.9293,5.9424,241200.0
2014-10-17 14:50:00,9.05,9.1,9.05,9.1,101900.0,5.9358,5.9686,5.9358,5.9686,101900.0
2014-10-17 15:00:00,9.1,9.11,9.08,9.09,536700.0,5.9686,5.9752,5.9555,5.9621,536700.0
2014-10-17 15:10:00,9.09,9.1,9.09,9.1,205400.0,5.9621,5.9686,5.9621,5.9686,205400.0
2014-10-17 15:20:00,9.1,9.12,9.09,9.12,234200.0,5.9686,5.9817,5.9621,5.9817,234200.0
2014-10-17 15:30:00,9.11,9.15,9.11,9.15,253100.0,5.9752,6.0014,5.9752,6.0014,253100.0
2014-10-17 15:40:00,9.15,9.16,9.14,9.16,280700.0,6.0014,6.008,5.9949,6.008,280700.0
2014-10-17 15:50:00,9.16,9.18,9.12,9.13,1401900.0,6.008,6.0211,5.9817,5.9883,1401900.0
2014-10-20 09:30:00,9.06,9.17,9.06,9.17,491100.0,5.9424,6.0145,5.9424,6.0145,491100.0
2014-10-20 09:40:00,9.17,9.18,9.14,9.15,396900.0,6.0145,6.0211,5.9949,6.0014,396900.0
2014-10-20 09:50:00,9.14,9.16,9.13,9.13,218900.0,5.9949,6.008,5.9883,5.9883,218900.0
2014-10-20 10:00:00,9.13,9.14,9.08,9.09,200900.0,5.9883,5.9949,5.9555,5.9621,200900.0
2014-10-20 10:10:00,9.08,9.14,9.08,9.13,539200.0,5.9555,5.9949,5.9555,5.9883,539200.0
2014-10-20 10:20:00,9.13,9.17,9.13,9.16,331200.0,5.9883,6.0145,5.9883,6.008,331200.0
2014-10-20 10:30:00,9.16,9.17,9.13,9.14,315800.0,6.008,6.0145,5.9883,5.9949,315800.0
2014-10-20 10:40:00,9.15,9.17,9.14,9.17,115700.0,6.0014,6.0145,5.9949,6.0145,115700.0
2014-10-20 10:50:00,9.17,9.17,9.15,9.16,220100.0,6.0145,6.0145,6.0014,6.008,220100.0
2014-10-20 11:00:00,9.16,9.16,9.13,9.14,299600.0,6.008,6.008,5.9883,5.9949,299600.0
2014-10-20 11:10:00,9.14,9.16,9.13,9.16,165800.0,5.9949,6.008,5.9883,6.008,165800.0
2014-10-20 11:20:00,9.16,9.17,9.15,9.16,197200.0,6.008,6.0145,6.0014,6.008,197200.0
2014-10-20 11:30:00,9.16,9.17,9.14,9.15,295600.0,6.008,6.0145,5.9949,6.0014,295600.0
2014-10-20 11:40:00,9.16,9.16,9.14,9.15,122600.0,6.008,6.008,5.9949,6.0014,122600.0
2014-10-20 11:50:00,9.15,9.15,9.14,9.14,102600.0,6.0014,6.0014,5.9949,5.9949,102600.0
2014-10-20 12:00:00,9.14,9.15,9.12,9.12,111000.0,5.9949,6.0014,5.9817,5.9817,111000.0
2014-10-20 12:10:00,9.12,9.14,9.11,9.14,143600.0,5.9817,5.9949,5.9752,5.9949,143600.0
2014-10-20 12:20:00,9.14,9.15,9.12,9.12,653600.0,5.9949,6.0014,5.9817,5.9817,653600.0
2014-10-20 12:30:00,9.13,9.13,9.11,9.13,125300.0,5.9883,5.9883,5.9752,5.9883,125300.0
2014-10-20 12:40:00,9.13,9.13,9.11,9.12,78300.0,5.9883,5.9883,5.9752,5.9817,78300.0
2014-10-20 12:50:00,9.11,9.13,9.11,9.11,480500.0,5.9752,5.9883,5.9752,5.9752,480500.0
2014-10-20 13:00:00,9.12,9.13,9.11,9.13,91800.0,5.9817,5.9883,5.9752,5.9883,91800.0
2014-10-20 13:10:00,9.13,9.13,9.12,9.13,50600.0,5.9883,5.9883,5.9817,5.9883,50600.0
2014-10-20 13:20:00,9.13,9.16,9.12,9.14,140500.0,5.9883,6.008,5.9817,5.9949,140500.0
2014-10-20 13:30:00,9.14,9.15,9.13,9.14,284100.0,5.9949,6.0014,5.9883,5.9949,284100.0
2014-10-20 13:40:00,9.14,9.15,9.13,9.13,187200.0,5.9949,6.0014,5.9883,5.9883,187200.0
2014-10-20 13:50:00,9.13,9.15,9.13,9.15,75000.0,5.9883,6.0014,5.9883,6.0014,75000.0
2014-10-20 14:00:00,9.15,9.17,9.14,9.16,245100.0,6.0014,6.0145,5.9949,6.008,245100.0
2014-10-20 14:10:00,9.16,9.16,9.15,9.15,57300.0,6.008,6.008,6.0014,6.0014,57300.0
2014-10-20 14:20:00,9.16,9.16,9.14,9.14,93700.0,6.008,6.008,5.9949,5.9949,93700.0
2014-10-20 14:30:00,9.14,9.15,9.13,9.13,82500.0,5.9949,6.0014,5.9883,5.9883,82500.0
2014-10-20 14:40:00,9.13,9.14,9.13,9.13,98500.0,5.9883,5.9949,5.9883,5.9883,98500.0
2014-10-20 14:50:00,9.13,9.14,9.13,9.13,48000.0,5.9883,5.9949,5.9883,5.9883,48000.0
2014-10-20 15:00:00,9.13,9.14,9.13,9.13,658800.0,5.9883,5.9949,5.9883,5.9883,658800.0
2014-10-20 15:10:00,9.13,9.14,9.13,9.13,66700.0,5.9883,5.9949,5.9883,5.9883,66700.0
2014-10-20 15:20:00,9.13,9.14,9.1,9.1,309600.0,5.9883,5.9949,5.9686,5.9686,309600.0
2014-10-20 15:30:00,9.1,9.13,9.1,9.12,529800.0,5.9686,5.9883,5.9686,5.9817,529800.0
2014-10-20 15:40:00,9.13,9.15,9.12,9.14,568100.0,5.9883,6.0014,5.9817,5.9949,568100.0
2014-10-20 15:50:00,9.14,9.14,9.12,9.12,1141200.0,5.9949,5.9949,5.9817,5.9817,1141200.0
2014-10-21 09:30:00,9.15,9.23,9.15,9.22,481600.0,6.0014,6.0539,6.0014,6.0473,481600.0
2014-10-21 09:40:00,9.22,9.25,9.21,9.25,174400.0,6.0473,6.067,6.0408,6.067,174400.0
2014-10-21 09:50:00,9.25,9.25,9.22,9.22,316500.0,6.067,6.067,6.0473,6.0473,316500.0
2014-10-21 10:00:00,9.22,9.27,9.22,9.27,229100.0,6.0473,6.0801,6.0473,6.0801,229100.0
2014-10-21 10:10:00,9.27,9.3,9.26,9.29,411100.0,6.0801,6.0998,6.0736,6.0932,411100.0
2014-10-21 10:20:00,9.29,9.32,9.29,9.3,382800.0,6.0932,6.1129,6.0932,6.0998,382800.0
2014-10-21 10:30:00,9.3,9.31,9.3,9.31,175700.0,6.0998,6.1064,6.0998,6.1064,175700.0
2014-10-21 10:40:00,9.31,9.33,9.3,9.32,208200.0,6.1064,6.1195,6.0998,6.1129,208200.0
2014-10-21 10:50:00,9.31,9.32,9.29,9.29,264300.0,6.1064,6.1129,6.0932,6.0932,264300.0
2014-10-21 11:00:00,9.29,9.3,9.28,9.29,239900.0,6.0932,6.0998,6.0867,6.0932,239900.0
2014-10-21 11:10:00,9.29,9.29,9.26,9.27,407000.0,6.0932,6.0932,6.0736,6.0801,407000.0
2014-10-21 11:20:00,9.27,9.27,9.25,9.27,504200.0,6.0801,6.0801,6.067,6.0801,504200.0
2014-10-21 11:30:00,9.27,9.28,9.25,9.27,252800.0,6.0801,6.0867,6.067,6.0801,252800.0
2014-10-21 11:40:00,9.27,9.31,9.27,9.3,299600.0,6.0801,6.1064,6.0801,6.0998,299600.0
2014-10-21 11:50:00,9.3,9.3,9.29,9.3,41700.0,6.0998,6.0998,6.0932,6.0998,41700.0
2014-10-21 12:00:00,9.3,9.32,9.3,9.32,93800.0,6.0998,6.1129,6.0998,6.1129,93800.0
2014-10-21 12:10:00,9.32,9.33,9.31,9.32,243900.0,6.1129,6.1195,6.1064,6.1129,243900.0
2014-10-21 12:20:00,9.32,9.33,9.31,9.32,183300.0,6.1129,6.1195,6.1064,6.1129,183300.0
2014-10-21 12:30:00,9.32,9.32,9.31,9.32,92300.0,6.1129,6.1129,6.1064,6.1129,92300.0
2014-10-21 12:40:00,9.32,9.32,9.31,9.32,45500.0,6.1129,6.1129,6.1064,6.1129,45500.0
2014-10-21 12:50:00,9.32,9.32,9.29,9.29,143100.0,6.1129,6.1129,6.0932,6.0932,143100.0
2014-10-21 13:00:00,9.3,9.31,9.3,9.31,67300.0,6.0998,6.1064,6.0998,6.1064,67300.0
2014-10-21 13:10:00,9.31,9.32,9.29,9.29,124400.0,6.1064,6.1129,6.0932,6.0932,124400.0
2014-10-21 13:20:00,9.29,9.32,9.29,9.32,59300.0,6.0932,6.1129,6.0932,6.1129,59300.0
2014-10-21 13:30:00,9.32,9.35,9.31,9.34,617600.0,6.1129,6.1326,6.1064,6.126,617600.0
2014-10-21 13:40:00,9.33,9.34,9.32,9.33,202500.0,6.1195,6.126,6.1129,6.1195,202500.0
2014-10-21 13:50:00,9.33,9.35,9.32,9.34,260700.0,6.1195,6.1326,6.1129,6.126,260700.0
2014-10-21 14:00:00,9.34,9.35,9.33,9.35,75800.0,6.126,6.1326,6.1195,6.1326,75800.0
2014-10-21 14:10:00,9.35,9.36,9.34,9.34,131200.0,6.1326,6.1392,6.126,6.126,131200.0
2014-10-21 14:20:00,9.35,9.35,9.33,9.33,132200.0,6.1326,6.1326,6.1195,6.1195,132200.0
2014-10-21 14:30:00,9.34,9.34,9.33,9.34,137900.0,6.126,6.126,6.1195,6.126,137900.0
2014-10-21 14:40:00,9.34,9.34,9.32,9.32,180300.0,6.126,6.126,6.1129,6.1129,180300.0
2014-10-21 14:50:00,9.32,9.33,9.32,9.33,116600.0,6.1129,6.1195,6.1129,6.1195,116600.0
2014-10-21 15:00:00,9.33,9.35,9.32,9.35,120700.0,6.1195,6.1326,6.1129,6.1326,120700.0
2014-10-21 15:10:00,9.35,9.38,9.34,9.37,387300.0,6.1326,6.1523,6.126,6.1457,387300.0
2014-10-21 15:20:00,9.37,9.38,9.36,9.38,184800.0,6.1457,6.1523,6.1392,6.1523,184800.0
2014-10-21 15:30:00,9.38,9.38,9.35,9.35,255300.0,6.1523,6.1523,6.1326,6.1326,255300.0
2014-10-21 15:40:00,9.36,9.37,9.35,9.36,272900.0,6.1392,6.1457,6.1326,6.1392,272900.0
2014-10-21 15:50:00,9.37,9.38,9.36,9.37,737400.0,6.1457,6.1523,6.1392,6.1457,737400.0
2014-10-22 09:30:00,9.34,9.39,9.3,9.32,319600.0,6.126,6.1588,6.0998,6.1129,319600.0
2014-10-22 09:40:00,9.31,9.34,9.3,9.33,215900.0,6.1064,6.126,6.0998,6.1195,215900.0
2014-10-22 09:50:00,9.32,9.34,9.32,9.32,56600.0,6.1129,6.126,6.1129,6.1129,56600.0
2014-10-22 10:00:00,9.32,9.34,9.31,9.31,493900.0,6.1129,6.126,6.1064,6.1064,493900.0
2014-10-22 10:10:00,9.31,9.34,9.31,9.33,154800.0,6.1064,6.126,6.1064,6.1195,154800.0
2014-10-22 10:20:00,9.34,9.34,9.32,9.34,119900.0,6.126,6.126,6.1129,6.126,119900.0
2014-10-22 10:30:00,9.33,9.34,9.32,9.33,117800.0,6.1195,6.126,6.1129,6.1195,117800.0
2014-10-22 10:40:00,9.33,9.34,9.31,9.34,115400.0,6.1195,6.126,6.1064,6.126,115400.0
2014-10-22 10:50:00,9.34,9.37,9.33,9.36,406300.0,6.126,6.1457,6.1195,6.1392,406300.0
2014-10-22 11:00:00,9.35,9.41,9.35,9.39,583100.0,6.1326,6.172,6.1326,6.1588,583100.0
2014-10-22 11:10:00,9.4,9.44,9.39,9.44,314000.0,6.1654,6.1916,6.1588,6.1916,314000.0
2014-10-22 11:20:00,9.44,9.47,9.43,9.46,231900.0,6.1916,6.2113,6.1851,6.2047,231900.0
2014-10-22 11:30:00,9.46,9.46,9.45,9.46,81600.0,6.2047,6.2047,6.1982,6.2047,81600.0
2014-10-22 11:40:00,9.46,9.46,9.44,9.44,68900.0,6.2047,6.2047,6.1916,6.1916,68900.0
2014-10-22 11:50:00,9.44,9.45,9.44,9.45,44600.0,6.1916,6.1982,6.1916,6.1982,44600.0
2014-10-22 12:00:00,9.45,9.45,9.44,9.45,57700.0,6.1982,6.1982,6.1916,6.1982,57700.0
2014-10-22 12:10:00,9.45,9.45,9.42,9.43,200900.0,6.1982,6.1982,6.1785,6.1851,200900.0
2014-10-22 12:20:00,9.43,9.43,9.4,9.42,238800.0,6.1851,6.1851,6.1654,6.1785,238800.0
2014-10-22 12:30:00,9.42,9.42,9.38,9.38,110000.0,6.1785,6.1785,6.1523,6.1523,110000.0
2014-10-22 12:40:00,9.39,9.4,9.38,9.38,142200.0,6.1588,6.1654,6.1523,6.1523,142200.0
2014-10-22 12:50:00,9.38,9.4,9.38,9.4,108200.0,6.1523,6.1654,6.1523,6.1654,108200.0
2014-10-22 13:00:00,9.39,9.41,9.39,9.39,70700.0,6.1588,6.172,6.1588,6.1588,70700.0
2014-10-22 13:10:00,9.39,9.4,9.38,9.39,456400.0,6.1588,6.1654,6.1523,6.1588,456400.0
2014-10-22 13:20:00,9.39,9.41,9.38,9.38,528600.0,6.1588,6.172,6.1523,6.1523,528600.0
2014-10-22 13:30:00,9.38,9.39,9.37,9.38,276100.0,6.1523,6.1588,6.1457,6.1523,276100.0
2014-10-22 13:40:00,9.37,9.39,9.37,9.37,106600.0,6.1457,6.1588,6.1457,6.1457,106600.0
2014-10-22 13:50:00,9.37,9.39,9.36,9.37,155000.0,6.1457,6.1588,6.1392,6.1457,155000.0
2014-10-22 14:00:00,9.37,9.39,9.36,9.38,211600.0,6.1457,6.1588,6.1392,6.1523,211600.0
2014-10-22 14:10:00,9.38,9.38,9.35,9.36,77900.0,6.1523,6.1523,6.1326,6.1392,77900.0
2014-10-22 14:20:00,9.36,9.36,9.34,9.35,143500.0,6.1392,6.1392,6.126,6.1326,143500.0
2014-10-22 14:30:00,9.35,9.36,9.34,9.34,120400.0,6.1326,6.1392,6.126,6.126,120400.0
2014-10-22 14:40:00,9.34,9.36,9.33,9.36,166900.0,6.126,6.1392,6.1195,6.1392,166900.0
2014-10-22 14:50:00,9.36,9.37,9.34,9.37,158500.0,6.1392,6.1457,6.126,6.1457,158500.0
2014-10-22 15:00:00,9.36,9.37,9.34,9.35,69600.0,6.1392,6.1457,6.126,6.1326,69600.0
2014-10-22 15:10:00,9.35,9.36,9.33,9.35,183300.0,6.1326,6.1392,6.1195,6.1326,183300.0
2014-10-22 15:20:00,9.35,9.36,9.34,9.36,75200.0,6.1326,6.1392,6.126,6.1392,75200.0
2014-10-22 15:30:00,9.36,9.36,9.34,9.35,177900.0,6.1392,6.1392,6.126,6.1326,177900.0
2014-10-22 15:40:00,9.35,9.35,9.33,9.33,248900.0,6.1326,6.1326,6.1195,6.1195,248900.0
2014-10-22 15:50:00,9.33,9.34,9.32,9.33,528100.0,6.1195,6.126,6.1129,6.1195,528100.0
2014-10-23 09:30:00,9.44,9.48,9.42,9.46,356500.0,6.1916,6.2179,6.1785,6.2047,356500.0
2014-10-23 09:40:00,9.46,9.47,9.43,9.44,376000.0,6.2047,6.2113,6.1851,6.1916,376000.0
2014-10-23 09:50:00,9.45,9.46,9.43,9.44,165400.0,6.1982,6.2047,6.1851,6.1916,165400.0
2014-10-23 10:00:00,9.43,9.46,9.43,9.46,483500.0,6.1851,6.2047,6.1851,6.2047,483500.0
2014-10-23 10:10:00,9.46,9.46,9.44,9.45,213100.0,6.2047,6.2047,6.1916,6.1982,213100.0
2014-10-23 10:20:00,9.45,9.47,9.43,9.44,713500.0,6.1982,6.2113,6.1851,6.1916,713500.0
2014-10-23 10:30:00,9.44,9.45,9.43,9.44,198500.0,6.1916,6.1982,6.1851,6.1916,198500.0
2014-10-23 10:40:00,9.44,9.47,9.43,9.47,139700.0,6.1916,6.2113,6.1851,6.2113,139700.0
2014-10-23 10:50:00,9.47,9.48,9.46,9.48,67000.0,6.2113,6.2179,6.2047,6.2179,67000.0
2014-10-23 11:00:00,9.48,9.5,9.47,9.49,190300.0,6.2179,6.231,6.2113,6.2244,190300.0
2014-10-23 11:10:00,9.48,9.49,9.47,9.47,115500.0,6.2179,6.2244,6.2113,6.2113,115500.0
2014-10-23 11:20:00,9.48,9.48,9.46,9.46,70800.0,6.2179,6.2179,6.2047,6.2047,70800.0
2014-10-23 11:30:00,9.47,9.48,9.44,9.45,150600.0,6.2113,6.2179,6.1916,6.1982,150600.0
2014-10-23 11:40:00,9.45,9.45,9.41,9.41,151800.0,6.1982,6.1982,6.172,6.172,151800.0
2014-10-23 11:50:00,9.42,9.43,9.4,9.41,229300.0,6.1785,6.1851,6.1654,6.172,229300.0
2014-10-23 12:00:00,9.41,9.44,9.41,9.44,81100.0,6.172,6.1916,6.172,6.1916,81100.0
2014-10-23 12:10:00,9.44,9.44,9.43,9.43,85100.0,6.1916,6.1916,6.1851,6.1851,85100.0
2014-10-23 12:20:00,9.44,9.44,9.41,9.41,100500.0,6.1916,6.1916,6.172,6.172,100500.0
2014-10-23 12:30:00,9.42,9.42,9.39,9.4,64100.0,6.1785,6.1785,6.1588,6.1654,64100.0
2014-10-23 12:40:00,9.39,9.41,9.39,9.41,78300.0,6.1588,6.172,6.1588,6.172,78300.0
2014-10-23 12:50:00,9.41,9.42,9.4,9.4,98100.0,6.172,6.1785,6.1654,6.1654,98100.0
2014-10-23 13:00:00,9.41,9.43,9.4,9.43,70200.0,6.172,6.1851,6.1654,6.1851,70200.0
2014-10-23 13:10:00,9.42,9.44,9.42,9.44,30200.0,6.1785,6.1916,6.1785,6.1916,30200.0
2014-10-23 13:20:00,9.43,9.44,9.43,9.44,42800.0,6.1851,6.1916,6.1851,6.1916,42800.0
2014-10-23 13:30:00,9.44,9.45,9.43,9.45,28200.0,6.1916,6.1982,6.1851,6.1982,28200.0
2014-10-23 13:40:00,9.45,9.46,9.44,9.46,30000.0,6.1982,6.2047,6.1916,6.2047,30000.0
2014-10-23 13:50:00,9.46,9.47,9.45,9.47,272600.0,6.2047,6.2113,6.1982,6.2113,272600.0
2014-10-23 14:00:00,9.46,9.48,9.45,9.47,247800.0,6.2047,6.2179,6.1982,6.2113,247800.0
2014-10-23 14:10:00,9.47,9.49,9.47,9.49,67500.0,6.2113,6.2244,6.2113,6.2244,67500.0
2014-10-23 14:20:00,9.49,9.5,9.48,9.5,71700.0,6.2244,6.231,6.2179,6.231,71700.0
2014-10-23 14:30:00,9.49,9.5,9.47,9.48,115400.0,6.2244,6.231,6.2113,6.2179,115400.0
2014-10-23 14:40:00,9.49,9.49,9.48,9.49,135000.0,6.2244,6.2244,6.2179,6.2244,135000.0
2014-10-23 14:50:00,9.49,9.49,9.45,9.47,492000.0,6.2244,6.2244,6.1982,6.2113,492000.0
2014-10-23 15:00:00,9.47,9.47,9.43,9.44,365300.0,6.2113,6.2113,6.1851,6.1916,365300.0
2014-10-23 15:10:00,9.45,9.47,9.43,9.45,361100.0,6.1982,6.2113,6.1851,6.1982,361100.0
2014-10-23 15:20:00,9.45,9.46,9.43,9.43,197400.0,6.1982,6.2047,6.1851,6.1851,197400.0
2014-10-23 15:30:00,9.44,9.47,9.43,9.44,326700.0,6.1916,6.2113,6.1851,6.1916,326700.0
2014-10-23 15:40:00,9.45,9.45,9.43,9.45,156600.0,6.1982,6.1982,6.1851,6.1982,156600.0
2014-10-23 15:50:00,9.44,9.45,9.41,9.43,688400.0,6.1916,6.1982,6.172,6.1851,688400.0
2014-10-24 09:30:00,9.4,9.49,9.4,9.47,213100.0,6.1654,6.2244,6.1654,6.2113,213100.0
2014-10-24 09:40:00,9.47,9.5,9.46,9.47,276800.0,6.2113,6.231,6.2047,6.2113,276800.0
2014-10-24 09:50:00,9.47,9.47,9.42,9.43,163400.0,6.2113,6.2113,6.1785,6.1851,163400.0
2014-10-24 10:00:00,9.43,9.45,9.39,9.44,140100.0,6.1851,6.1982,6.1588,6.1916,140100.0
2014-10-24 10:10:00,9.43,9.46,9.42,9.45,83500.0,6.1851,6.2047,6.1785,6.1982,83500.0
2014-10-24 10:20:00,9.45,9.45,9.4,9.41,438100.0,6.1982,6.1982,6.1654,6.172,438100.0
2014-10-24 10:30:00,9.41,9.44,9.4,9.42,115900.0,6.172,6.1916,6.1654,6.1785,115900.0
2014-10-24 10:40:00,9.43,9.46,9.43,9.45,99500.0,6.1851,6.2047,6.1851,6.1982,99500.0
2014-10-24 10:50:00,9.45,9.47,9.44,9.47,109700.0,6.1982,6.2113,6.1916,6.2113,109700.0
2014-10-24 11:00:00,9.47,9.47,9.45,9.46,76600.0,6.2113,6.2113,6.1982,6.2047,76600.0
2014-10-24 11:10:00,9.46,9.47,9.45,9.46,67100.0,6.2047,6.2113,6.1982,6.2047,67100.0
2014-10-24 11:20:00,9.46,9.46,9.45,9.45,39100.0,6.2047,6.2047,6.1982,6.1982,39100.0
2014-10-24 11:30:00,9.44,9.46,9.43,9.45,120100.0,6.1916,6.2047,6.1851,6.1982,120100.0
2014-10-24 11:40:00,9.45,9.45,9.44,9.45,35900.0,6.1982,6.1982,6.1916,6.1982,35900.0
2014-10-24 11:50:00,9.45,9.45,9.43,9.44,103500.0,6.1982,6.1982,6.1851,6.1916,103500.0
2014-10-24 12:00:00,9.44,9.44,9.42,9.43,89500.0,6.1916,6.1916,6.1785,6.1851,89500.0
2014-10-24 12:10:00,9.43,9.46,9.43,9.45,161800.0,6.1851,6.2047,6.1851,6.1982,161800.0
2014-10-24 12:20:00,9.45,9.46,9.44,9.45,125900.0,6.1982,6.2047,6.1916,6.1982,125900.0
2014-10-24 12:30:00,9.46,9.46,9.43,9.44,60500.0,6.2047,6.2047,6.1851,6.1916,60500.0
2014-10-24 12:40:00,9.44,9.44,9.43,9.44,27400.0,6.1916,6.1916,6.1851,6.1916,27400.0
2014-10-24 12:50:00,9.44,9.44,9.42,9.44,77000.0,6.1916,6.1916,6.1785,6.1916,77000.0
2014-10-24 13:00:00,9.44,9.45,9.42,9.43,58400.0,6.1916,6.1982,6.1785,6.1851,58400.0
2014-10-24 13:10:00,9.42,9.44,9.42,9.42,71900.0,6.1785,6.1916,6.1785,6.1785,71900.0
2014-10-24 13:20:00,9.42,9.43,9.42,9.43,25200.0,6.1785,6.1851,6.1785,6.1851,25200.0
2014-10-24 13:30:00,9.43,9.45,9.43,9.45,63700.0,6.1851,6.1982,6.1851,6.1982,63700.0
2014-10-24 13:40:00,9.44,9.45,9.44,9.45,55100.0,6.1916,6.1982,6.1916,6.1982,55100.0
2014-10-24 13:50:00,9.44,9.45,9.44,9.45,45900.0,6.1916,6.1982,6.1916,6.1982,45900.0
2014-10-24 14:00:00,9.45,9.47,9.45,9.47,160800.0,6.1982,6.2113,6.1982,6.2113,160800.0
2014-10-24 14:10:00,9.47,9.47,9.46,9.46,91300.0,6.2113,6.2113,6.2047,6.2047,91300.0
2014-10-24 14:20:00,9.47,9.49,9.46,9.48,287700.0,6.2113,6.2244,6.2047,6.2179,287700.0
2014-10-24 14:30:00,9.49,9.49,9.47,9.48,100300.0,6.2244,6.2244,6.2113,6.2179,100300.0
2014-10-24 14:40:00,9.47,9.48,9.47,9.47,79400.0,6.2113,6.2179,6.2113,6.2113,79400.0
2014-10-24 14:50:00,9.48,9.48,9.47,9.47,64700.0,6.2179,6.2179,6.2113,6.2113,64700.0
2014-10-24 15:00:00,9.47,9.48,9.47,9.47,64100.0,6.2113,6.2179,6.2113,6.2113,64100.0
2014-10-24 15:10:00,9.47,9.48,9.47,9.48,70800.0,6.2113,6.2179,6.2113,6.2179,70800.0
2014-10-24 15:20:00,9.48,9.48,9.47,9.47,99200.0,6.2179,6.2179,6.2113,6.2113,99200.0
2014-10-24 15:30:00,9.47,9.48,9.47,9.48,101000.0,6.2113,6.2179,6.2113,6.2179,101000.0
2014-10-24 15:40:00,9.47,9.5,9.47,9.48,340900.0,6.2113,6.231,6.2113,6.2179,340900.0
2014-10-24 15:50:00,9.48,9.5,9.48,9.49,425600.0,6.2179,6.231,6.2179,6.2244,425600.0
2014-10-27 09:30:00,9.5,9.52,9.46,9.52,239300.0,6.231,6.2441,6.2047,6.2441,239300.0
2014-10-27 09:40:00,9.52,9.56,9.5,9.55,584400.0,6.2441,6.2703,6.231,6.2638,584400.0
2014-10-27 09:50:00,9.55,9.58,9.54,9.57,646700.0,6.2638,6.2835,6.2572,6.2769,646700.0
2014-10-27 10:00:00,9.56,9.57,9.5,9.51,494900.0,6.2703,6.2769,6.231,6.2375,494900.0
2014-10-27 10:10:00,9.51,9.52,9.5,9.52,136200.0,6.2375,6.2441,6.231,6.2441,136200.0
2014-10-27 10:20:00,9.52,9.52,9.5,9.51,96700.0,6.2441,6.2441,6.231,6.2375,96700.0
2014-10-27 10:30:00,9.51,9.52,9.47,9.49,286700.0,6.2375,6.2441,6.2113,6.2244,286700.0
2014-10-27 10:40:00,9.49,9.52,9.47,9.51,201600.0,6.2244,6.2441,6.2113,6.2375,201600.0
2014-10-27 10:50:00,9.51,9.51,9.49,9.5,142100.0,6.2375,6.2375,6.2244,6.231,142100.0
2014-10-27 11:00:00,9.5,9.52,9.5,9.51,111800.0,6.231,6.2441,6.231,6.2375,111800.0
2014-10-27 11:10:00,9.52,9.54,9.51,9.52,140500.0,6.2441,6.2572,6.2375,6.2441,140500.0
2014-10-27 11:20:00,9.52,9.52,9.51,9.51,106700.0,6.2441,6.2441,6.2375,6.2375,106700.0
2014-10-27 11:30:00,9.52,9.52,9.5,9.51,112200.0,6.2441,6.2441,6.231,6.2375,112200.0
2014-10-27 11:40:00,9.51,9.51,9.49,9.49,128500.0,6.2375,6.2375,6.2244,6.2244,128500.0
2014-10-27 11:50:00,9.49,9.5,9.48,9.49,129000.0,6.2244,6.231,6.2179,6.2244,129000.0
2014-10-27 12:00:00,9.5,9.52,9.49,9.52,134600.0,6.231,6.2441,6.2244,6.2441,134600.0
2014-10-27 12:10:00,9.52,9.52,9.5,9.52,120800.0,6.2441,6.2441,6.231,6.2441,120800.0
2014-10-27 12:20:00,9.52,9.52,9.5,9.52,121200.0,6.2441,6.2441,6.231,6.2441,121200.0
2014-10-27 12:30:00,9.51,9.52,9.5,9.52,82200.0,6.2375,6.2441,6.231,6.2441,82200.0
2014-10-27 12:40:00,9.52,9.53,9.5,9.51,197100.0,6.2441,6.2507,6.231,6.2375,197100.0
2014-10-27 12:50:00,9.51,9.53,9.51,9.53,111800.0,6.2375,6.2507,6.2375,6.2507,111800.0
2014-10-27 13:00:00,9.53,9.54,9.53,9.54,81000.0,6.2507,6.2572,6.2507,6.2572,81000.0
2014-10-27 13:10:00,9.54,9.54,9.53,9.54,32000.0,6.2572,6.2572,6.2507,6.2572,32000.0
2014-10-27 13:20:00,9.53,9.54,9.53,9.54,31100.0,6.2507,6.2572,6.2507,6.2572,31100.0
2014-10-27 13:30:00,9.53,9.54,9.53,9.53,129900.0,6.2507,6.2572,6.2507,6.2507,129900.0
2014-10-27 13:40:00,9.53,9.53,9.52,9.53,52800.0,6.2507,6.2507,6.2441,6.2507,52800.0
2014-10-27 13:50:00,9.53,9.53,9.52,9.52,48500.0,6.2507,6.2507,6.2441,6.2441,48500.0
2014-10-27 14:00:00,9.53,9.53,9.52,9.53,89900.0,6.2507,6.2507,6.2441,6.2507,89900.0
2014-10-27 14:10:00,9.53,9.54,9.52,9.53,94800.0,6.2507,6.2572,6.2441,6.2507,94800.0
2014-10-27 14:20:00,9.54,9.55,9.53,9.53,123500.0,6.2572,6.2638,6.2507,6.2507,123500.0
2014-10-27 14:30:00,9.53,9.54,9.53,9.53,48700.0,6.2507,6.2572,6.2507,6.2507,48700.0
2014-10-27 14:40:00,9.53,9.54,9.53,9.54,26800.0,6.2507,6.2572,6.2507,6.2572,26800.0
2014-10-27 14:50:00,9.54,9.54,9.52,9.53,145200.0,6.2572,6.2572,6.2441,6.2507,145200.0
2014-10-27 15:00:00,9.52,9.54,9.51,9.51,229100.0,6.2441,6.2572,6.2375,6.2375,229100.0
2014-10-27 15:10:00,9.51,9.53,9.5,9.52,202700.0,6.2375,6.2507,6.231,6.2441,202700.0
2014-10-27 15:20:00,9.53,9.53,9.51,9.52,73300.0,6.2507,6.2507,6.2375,6.2441,73300.0
2014-10-27 15:30:00,9.52,9.54,9.5,9.54,301400.0,6.2441,6.2572,6.231,6.2572,301400.0
2014-10-27 15:40:00,9.54,9.56,9.53,9.55,291800.0,6.2572,6.2703,6.2507,6.2638,291800.0
2014-10-27 15:50:00,9.54,9.56,9.54,9.55,749000.0,6.2572,6.2703,6.2572,6.2638,749000.0
2014-10-28 09:30:00,9.56,9.65,9.55,9.62,309200.0,6.2703,6.3294,6.2638,6.3097,309200.0
2014-10-28 09:40:00,9.62,9.63,9.6,9.63,445100.0,6.3097,6.3162,6.2966,6.3162,445100.0
2014-10-28 09:50:00,9.63,9.64,9.6,9.62,130700.0,6.3162,6.3228,6.2966,6.3097,130700.0
2014-10-28 10:00:00,9.62,9.63,9.6,9.63,82200.0,6.3097,6.3162,6.2966,6.3162,82200.0
2014-10-28 10:10:00,9.63,9.65,9.62,9.63,162400.0,6.3162,6.3294,6.3097,6.3162,162400.0
2014-10-28 10:20:00,9.63,9.65,9.62,9.63,139500.0,6.3162,6.3294,6.3097,6.3162,139500.0
2014-10-28 10:30:00,9.63,9.65,9.63,9.64,137400.0,6.3162,6.3294,6.3162,6.3228,137400.0
2014-10-28 10:40:00,9.64,9.64,9.58,9.58,176100.0,6.3228,6.3228,6.2835,6.2835,176100.0
2014-10-28 10:50:00,9.59,9.62,9.58,9.61,121500.0,6.29,6.3097,6.2835,6.3031,121500.0
2014-10-28 11:00:00,9.61,9.62,9.6,9.62,77500.0,6.3031,6.3097,6.2966,6.3097,77500.0
2014-10-28 11:10:00,9.62,9.65,9.61,9.64,115100.0,6.3097,6.3294,6.3031,6.3228,115100.0
2014-10-28 11:20:00,9.65,9.66,9.64,9.65,40300.0,6.3294,6.3359,6.3228,6.3294,40300.0
2014-10-28 11:30:00,9.65,9.66,9.63,9.63,125300.0,6.3294,6.3359,6.3162,6.3162,125300.0
2014-10-28 11:40:00,9.63,9.64,9.63,9.63,25700.0,6.3162,6.3228,6.3162,6.3162,25700.0
2014-10-28 11:50:00,9.63,9.64,9.62,9.62,71000.0,6.3162,6.3228,6.3097,6.3097,71000.0
2014-10-28 12:00:00,9.63,9.64,9.62,9.64,64900.0,6.3162,6.3228,6.3097,6.3228,64900.0
2014-10-28 12:10:00,9.64,9.65,9.62,9.62,91500.0,6.3228,6.3294,6.3097,6.3097,91500.0
2014-10-28 12:20:00,9.62,9.64,9.62,9.63,34700.0,6.3097,6.3228,6.3097,6.3162,34700.0
2014-10-28 12:30:00,9.64,9.64,9.63,9.63,10400.0,6.3228,6.3228,6.3162,6.3162,10400.0
2014-10-28 12:40:00,9.63,9.64,9.62,9.63,40500.0,6.3162,6.3228,6.3097,6.3162,40500.0
2014-10-28 12:50:00,9.62,9.63,9.62,9.63,30900.0,6.3097,6.3162,6.3097,6.3162,30900.0
2014-10-28 13:00:00,9.63,9.64,9.62,9.64,26500.0,6.3162,6.3228,6.3097,6.3228,26500.0
2014-10-28 13:10:00,9.63,9.64,9.63,9.63,71000.0,6.3162,6.3228,6.3162,6.3162,71000.0
2014-10-28 13:20:00,9.63,9.65,9.63,9.64,56600.0,6.3162,6.3294,6.3162,6.3228,56600.0
2014-10-28 13:30:00,9.64,9.65,9.64,9.64,18900.0,6.3228,6.3294,6.3228,6.3228,18900.0
2014-10-28 13:40:00,9.64,9.67,9.64,9.66,144600.0,6.3228,6.3425,6.3228,6.3359,144600.0
2014-10-28 13:50:00,9.66,9.66,9.65,9.66,16400.0,6.3359,6.3359,6.3294,6.3359,16400.0
2014-10-28 14:00:00,9.65,9.66,9.65,9.65,19400.0,6.3294,6.3359,6.3294,6.3294,19400.0
2014-10-28 14:10:00,9.65,9.66,9.64,9.64,84300.0,6.3294,6.3359,6.3228,6.3228,84300.0
2014-10-28 14:20:00,9.64,9.67,9.64,9.67,128700.0,6.3228,6.3425,6.3228,6.3425,128700.0
2014-10-28 14:30:00,9.67,9.68,9.66,9.68,85400.0,6.3425,6.349,6.3359,6.349,85400.0
2014-10-28 14:40:00,9.68,9.68,9.66,9.66,91600.0,6.349,6.349,6.3359,6.3359,91600.0
2014-10-28 14:50:00,9.66,9.68,9.66,9.68,77100.0,6.3359,6.349,6.3359,6.349,77100.0
2014-10-28 15:00:00,9.68,9.7,9.68,9.69,112400.0,6.349,6.3622,6.349,6.3556,112400.0
2014-10-28 15:10:00,9.69,9.7,9.69,9.69,77200.0,6.3556,6.3622,6.3556,6.3556,77200.0
2014-10-28 15:20:00,9.69,9.72,9.69,9.71,188800.0,6.3556,6.3753,6.3556,6.3687,188800.0
2014-10-28 15:30:00,9.71,9.72,9.7,9.7,161000.0,6.3687,6.3753,6.3622,6.3622,161000.0
2014-10-28 15:40:00,9.7,9.71,9.68,9.68,201500.0,6.3622,6.3687,6.349,6.349,201500.0
2014-10-28 15:50:00,9.69,9.72,9.68,9.72,572900.0,6.3556,6.3753,6.349,6.3753,572900.0
2014-10-29 09:30:00,9.7,9.74,9.65,9.74,223500.0,6.3622,6.3884,6.3294,6.3884,223500.0
2014-10-29 09:40:00,9.74,9.77,9.73,9.75,202100.0,6.3884,6.4081,6.3818,6.395,202100.0
2014-10-29 09:50:00,9.75,9.76,9.72,9.76,174000.0,6.395,6.4015,6.3753,6.4015,174000.0
2014-10-29 10:00:00,9.75,9.76,9.73,9.75,207300.0,6.395,6.4015,6.3818,6.395,207300.0
2014-10-29 10:10:00,9.74,9.75,9.7,9.71,167000.0,6.3884,6.395,6.3622,6.3687,167000.0
2014-10-29 10:20:00,9.7,9.71,9.67,9.7,179700.0,6.3622,6.3687,6.3425,6.3622,179700.0
2014-10-29 10:30:00,9.69,9.71,9.68,9.68,96700.0,6.3556,6.3687,6.349,6.349,96700.0
2014-10-29 10:40:00,9.69,9.71,9.68,9.68,168300.0,6.3556,6.3687,6.349,6.349,168300.0
2014-10-29 10:50:00,9.69,9.69,9.67,9.69,48500.0,6.3556,6.3556,6.3425,6.3556,48500.0
2014-10-29 11:00:00,9.69,9.7,9.68,9.7,143200.0,6.3556,6.3622,6.349,6.3622,143200.0
2014-10-29 11:10:00,9.7,9.71,9.69,9.7,116200.0,6.3622,6.3687,6.3556,6.3622,116200.0
2014-10-29 11:20:00,9.7,9.72,9.7,9.71,229100.0,6.3622,6.3753,6.3622,6.3687,229100.0
2014-10-29 11:30:00,9.71,9.71,9.69,9.7,104700.0,6.3687,6.3687,6.3556,6.3622,104700.0
2014-10-29 11:40:00,9.7,9.71,9.7,9.71,200600.0,6.3622,6.3687,6.3622,6.3687,200600.0
2014-10-29 11:50:00,9.71,9.72,9.7,9.72,74900.0,6.3687,6.3753,6.3622,6.3753,74900.0
2014-10-29 12:00:00,9.72,9.72,9.7,9.71,80100.0,6.3753,6.3753,6.3622,6.3687,80100.0
2014-10-29 12:10:00,9.71,9.71,9.7,9.71,23700.0,6.3687,6.3687,6.3622,6.3687,23700.0
2014-10-29 12:20:00,9.71,9.71,9.7,9.7,77000.0,6.3687,6.3687,6.3622,6.3622,77000.0
2014-10-29 12:30:00,9.7,9.71,9.69,9.7,47300.0,6.3622,6.3687,6.3556,6.3622,47300.0
2014-10-29 12:40:00,9.71,9.71,9.69,9.71,133700.0,6.3687,6.3687,6.3556,6.3687,133700.0
2014-10-29 12:50:00,9.7,9.72,9.7,9.71,52900.0,6.3622,6.3753,6.3622,6.3687,52900.0
2014-10-29 13:00:00,9.71,9.71,9.7,9.71,54700.0,6.3687,6.3687,6.3622,6.3687,54700.0
2014-10-29 13:10:00,9.7,9.72,9.7,9.71,61800.0,6.3622,6.3753,6.3622,6.3687,61800.0
2014-10-29 13:20:00,9.71,9.73,9.71,9.73,111600.0,6.3687,6.3818,6.3687,6.3818,111600.0
2014-10-29 13:30:00,9.72,9.73,9.71,9.71,47800.0,6.3753,6.3818,6.3687,6.3687,47800.0
2014-10-29 13:40:00,9.71,9.73,9.71,9.72,234600.0,6.3687,6.3818,6.3687,6.3753,234600.0
2014-10-29 13:50:00,9.72,9.75,9.72,9.74,91700.0,6.3753,6.395,6.3753,6.3884,91700.0
2014-10-29 14:00:00,9.73,9.75,9.71,9.75,307800.0,6.3818,6.395,6.3687,6.395,307800.0
2014-10-29 14:10:00,9.75,9.78,9.73,9.77,582000.0,6.395,6.4146,6.3818,6.4081,582000.0
2014-10-29 14:20:00,9.78,9.85,9.77,9.84,463600.0,6.4146,6.4605,6.4081,6.454,463600.0
2014-10-29 14:30:00,9.84,9.85,9.8,9.81,309800.0,6.454,6.4605,6.4277,6.4343,309800.0
2014-10-29 14:40:00,9.8,9.82,9.78,9.79,161500.0,6.4277,6.4409,6.4146,6.4212,161500.0
2014-10-29 14:50:00,9.8,9.82,9.77,9.81,203900.0,6.4277,6.4409,6.4081,6.4343,203900.0
2014-10-29 15:00:00,9.8,9.81,9.77,9.77,333100.0,6.4277,6.4343,6.4081,6.4081,333100.0
2014-10-29 15:10:00,9.77,9.8,9.76,9.8,275400.0,6.4081,6.4277,6.4015,6.4277,275400.0
2014-10-29 15:20:00,9.79,9.81,9.79,9.79,159700.0,6.4212,6.4343,6.4212,6.4212,159700.0
2014-10-29 15:30:00,9.79,9.84,9.79,9.83,426800.0,6.4212,6.454,6.4212,6.4474,426800.0
2014-10-29 15:40:00,9.83,9.85,9.82,9.82,319900.0,6.4474,6.4605,6.4409,6.4409,319900.0
2014-10-29 15:50:00,9.82,9.83,9.8,9.8,503500.0,6.4409,6.4474,6.4277,6.4277,503500.0
2014-10-30 09:30:00,9.75,9.8,9.74,9.77,354400.0,6.395,6.4277,6.3884,6.4081,354400.0
2014-10-30 09:40:00,9.76,9.78,9.74,9.78,156500.0,6.4015,6.4146,6.3884,6.4146,156500.0
2014-10-30 09:50:00,9.77,9.79,9.74,9.74,139200.0,6.4081,6.4212,6.3884,6.3884,139200.0
2014-10-30 10:00:00,9.74,9.74,9.71,9.72,145100.0,6.3884,6.3884,6.3687,6.3753,145100.0
2014-10-30 10:10:00,9.72,9.75,9.71,9.74,314900.0,6.3753,6.395,6.3687,6.3884,314900.0
2014-10-30 10:20:00,9.74,9.75,9.73,9.75,107200.0,6.3884,6.395,6.3818,6.395,107200.0
2014-10-30 10:30:00,9.75,9.75,9.74,9.74,193500.0,6.395,6.395,6.3884,6.3884,193500.0
2014-10-30 10:40:00,9.74,9.75,9.72,9.73,218100.0,6.3884,6.395,6.3753,6.3818,218100.0
2014-10-30 10:50:00,9.73,9.76,9.72,9.75,119300.0,6.3818,6.4015,6.3753,6.395,119300.0
2014-10-30 11:00:00,9.75,9.76,9.72,9.72,429600.0,6.395,6.4015,6.3753,6.3753,429600.0
2014-10-30 11:10:00,9.73,9.76,9.72,9.75,93400.0,6.3818,6.4015,6.3753,6.395,93400.0
2014-10-30 11:20:00,9.75,9.75,9.74,9.74,26000.0,6.395,6.395,6.3884,6.3884,26000.0
2014-10-30 11:30:00,9.75,9.75,9.73,9.74,57600.0,6.395,6.395,6.3818,6.3884,57600.0
2014-10-30 11:40:00,9.74,9.76,9.74,9.76,63700.0,6.3884,6.4015,6.3884,6.4015,63700.0
2014-10-30 11:50:00,9.76,9.77,9.75,9.77,42900.0,6.4015,6.4081,6.395,6.4081,42900.0
2014-10-30 12:00:00,9.77,9.77,9.75,9.75,39400.0,6.4081,6.4081,6.395,6.395,39400.0
2014-10-30 12:10:00,9.76,9.76,9.75,9.76,53800.0,6.4015,6.4015,6.395,6.4015,53800.0
2014-10-30 12:20:00,9.75,9.76,9.75,9.75,22800.0,6.395,6.4015,6.395,6.395,22800.0
2014-10-30 12:30:00,9.75,9.76,9.75,9.75,24500.0,6.395,6.4015,6.395,6.395,24500.0
2014-10-30 12:40:00,9.75,9.76,9.75,9.75,25700.0,6.395,6.4015,6.395,6.395,25700.0
2014-10-30 12:50:00,9.75,9.76,9.74,9.74,60900.0,6.395,6.4015,6.3884,6.3884,60900.0
2014-10-30 13:00:00,9.74,9.75,9.74,9.75,26700.0,6.3884,6.395,6.3884,6.395,26700.0
2014-10-30 13:10:00,9.75,9.77,9.74,9.75,152300.0,6.395,6.4081,6.3884,6.395,152300.0
2014-10-30 13:20:00,9.76,9.78,9.75,9.76,207800.0,6.4015,6.4146,6.395,6.4015,207800.0
2014-10-30 13:30:00,9.77,9.79,9.76,9.79,88000.0,6.4081,6.4212,6.4015,6.4212,88000.0
2014-10-30 13:40:00,9.78,9.79,9.77,9.77,140700.0,6.4146,6.4212,6.4081,6.4081,140700.0
2014-10-30 13:50:00,9.78,9.82,9.77,9.82,475300.0,6.4146,6.4409,6.4081,6.4409,475300.0
2014-10-30 14:00:00,9.82,9.86,9.81,9.86,127900.0,6.4409,6.4671,6.4343,6.4671,127900.0
2014-10-30 14:10:00,9.86,9.87,9.84,9.84,419000.0,6.4671,6.4737,6.454,6.454,419000.0
2014-10-30 14:20:00,9.84,9.84,9.81,9.82,196700.0,6.454,6.454,6.4343,6.4409,196700.0
2014-10-30 14:30:00,9.82,9.82,9.8,9.8,100100.0,6.4409,6.4409,6.4277,6.4277,100100.0
2014-10-30 14:40:00,9.8,9.81,9.77,9.77,75500.0,6.4277,6.4343,6.4081,6.4081,75500.0
2014-10-30 14:50:00,9.78,9.78,9.74,9.75,166100.0,6.4146,6.4146,6.3884,6.395,166100.0
2014-10-30 15:00:00,9.75,9.77,9.75,9.76,148400.0,6.395,6.4081,6.395,6.4015,148400.0
2014-10-30 15:10:00,9.77,9.77,9.76,9.77,175100.0,6.4081,6.4081,6.4015,6.4081,175100.0
2014-10-30 15:20:00,9.77,9.77,9.74,9.75,142300.0,6.4081,6.4081,6.3884,6.395,142300.0
2014-10-30 15:30:00,9.75,9.76,9.74,9.74,261500.0,6.395,6.4015,6.3884,6.3884,261500.0
2014-10-30 15:40:00,9.75,9.76,9.74,9.75,198300.0,6.395,6.4015,6.3884,6.395,198300.0
2014-10-30 15:50:00,9.75,9.76,9.75,9.76,634000.0,6.395,6.4015,6.395,6.4015,634000.0
2014-10-31 09:30:00,9.88,9.91,9.85,9.86,826600.0,6.4802,6.4999,6.4605,6.4671,826600.0
2014-10-31 09:40:00,9.86,9.88,9.81,9.83,583200.0,6.4671,6.4802,6.4343,6.4474,583200.0
2014-10-31 09:50:00,9.83,9.84,9.81,9.84,404700.0,6.4474,6.454,6.4343,6.454,404700.0
2014-10-31 10:00:00,9.84,9.86,9.83,9.83,214200.0,6.454,6.4671,6.4474,6.4474,214200.0
2014-10-31 10:10:00,9.82,9.86,9.82,9.86,134500.0,6.4409,6.4671,6.4409,6.4671,134500.0
2014-10-31 10:20:00,9.86,9.87,9.85,9.87,242700.0,6.4671,6.4737,6.4605,6.4737,242700.0
2014-10-31 10:30:00,9.87,9.88,9.85,9.87,119600.0,6.4737,6.4802,6.4605,6.4737,119600.0
2014-10-31 10:40:00,9.87,9.88,9.86,9.86,144000.0,6.4737,6.4802,6.4671,6.4671,144000.0
2014-10-31 10:50:00,9.86,9.88,9.85,9.87,133400.0,6.4671,6.4802,6.4605,6.4737,133400.0
2014-10-31 11:00:00,9.87,9.89,9.86,9.87,138500.0,6.4737,6.4868,6.4671,6.4737,138500.0
2014-10-31 11:10:00,9.86,9.88,9.86,9.87,512100.0,6.4671,6.4802,6.4671,6.4737,512100.0
2014-10-31 11:20:00,9.87,9.88,9.86,9.88,127100.0,6.4737,6.4802,6.4671,6.4802,127100.0
2014-10-31 11:30:00,9.88,9.88,9.87,9.88,58000.0,6.4802,6.4802,6.4737,6.4802,58000.0
2014-10-31 11:40:00,9.87,9.88,9.86,9.88,129200.0,6.4737,6.4802,6.4671,6.4802,129200.0
2014-10-31 11:50:00,9.88,9.88,9.86,9.87,57900.0,6.4802,6.4802,6.4671,6.4737,57900.0
2014-10-31 12:00:00,9.86,9.86,9.85,9.85,127800.0,6.4671,6.4671,6.4605,6.4605,127800.0
2014-10-31 12:10:00,9.86,9.86,9.85,9.85,51000.0,6.4671,6.4671,6.4605,6.4605,51000.0
2014-10-31 12:20:00,9.85,9.86,9.84,9.85,72500.0,6.4605,6.4671,6.454,6.4605,72500.0
2014-10-31 12:30:00,9.85,9.86,9.84,9.85,115700.0,6.4605,6.4671,6.454,6.4605,115700.0
2014-10-31 12:40:00,9.85,9.85,9.84,9.85,31700.0,6.4605,6.4605,6.454,6.4605,31700.0
2014-10-31 12:50:00,9.85,9.85,9.84,9.84,16100.0,6.4605,6.4605,6.454,6.454,16100.0
2014-10-31 13:00:00,9.85,9.86,9.84,9.85,104200.0,6.4605,6.4671,6.454,6.4605,104200.0
2014-10-31 13:10:00,9.85,9.86,9.85,9.85,34600.0,6.4605,6.4671,6.4605,6.4605,34600.0
2014-10-31 13:20:00,9.85,9.86,9.85,9.85,123200.0,6.4605,6.4671,6.4605,6.4605,123200.0
2014-10-31 13:30:00,9.85,9.86,9.84,9.84,104800.0,6.4605,6.4671,6.454,6.454,104800.0
2014-10-31 13:40:00,9.84,9.86,9.84,9.85,98700.0,6.454,6.4671,6.454,6.4605,98700.0
2014-10-31 13:50:00,9.86,9.86,9.85,9.85,219700.0,6.4671,6.4671,6.4605,6.4605,219700.0
2014-10-31 14:00:00,9.86,9.88,9.85,9.88,116200.0,6.4671,6.4802,6.4605,6.4802,116200.0
2014-10-31 14:10:00,9.88,9.88,9.87,9.87,170500.0,6.4802,6.4802,6.4737,6.4737,170500.0
2014-10-31 14:20:00,9.88,9.88,9.87,9.87,59200.0,6.4802,6.4802,6.4737,6.4737,59200.0
2014-10-31 14:30:00,9.87,9.88,9.87,9.88,47900.0,6.4737,6.4802,6.4737,6.4802,47900.0
2014-10-31 14:40:00,9.88,9.88,9.86,9.86,128900.0,6.4802,6.4802,6.4671,6.4671,128900.0
2014-10-31 14:50:00,9.86,9.87,9.86,9.87,81900.0,6.4671,6.4737,6.4671,6.4737,81900.0
2014-10-31 15:00:00,9.86,9.87,9.86,9.87,111100.0,6.4671,6.4737,6.4671,6.4737,111100.0
2014-10-31 15:10:00,9.87,9.87,9.86,9.86,156300.0,6.4737,6.4737,6.4671,6.4671,156300.0
2014-10-31 15:20:00,9.87,9.88,9.86,9.88,186400.0,6.4737,6.4802,6.4671,6.4802,186400.0
2014-10-31 15:30:00,9.88,9.89,9.87,9.88,229200.0,6.4802,6.4868,6.4737,6.4802,229200.0
2014-10-31 15:40:00,9.88,9.9,9.88,9.88,340900.0,6.4802,6.4933,6.4802,6.4802,340900.0
2014-10-31 15:50:00,9.89,9.9,9.88,9.9,712200.0,6.4868,6.4933,6.4802,6.4933,712200.0
2014-11-03 09:30:00,9.95,9.95,9.86,9.88,339600.0,6.5261,6.5261,6.4671,6.4802,339600.0
2014-11-03 09:40:00,9.88,9.9,9.85,9.87,148100.0,6.4802,6.4933,6.4605,6.4737,148100.0
2014-11-03 09:50:00,9.88,9.91,9.88,9.9,153200.0,6.4802,6.4999,6.4802,6.4933,153200.0
2014-11-03 10:00:00,9.9,9.91,9.87,9.87,270000.0,6.4933,6.4999,6.4737,6.4737,270000.0
2014-11-03 10:10:00,9.88,9.9,9.87,9.88,161900.0,6.4802,6.4933,6.4737,6.4802,161900.0
2014-11-03 10:20:00,9.88,9.88,9.86,9.88,114200.0,6.4802,6.4802,6.4671,6.4802,114200.0
2014-11-03 10:30:00,9.87,9.89,9.87,9.88,142300.0,6.4737,6.4868,6.4737,6.4802,142300.0
2014-11-03 10:40:00,9.88,9.89,9.87,9.89,72600.0,6.4802,6.4868,6.4737,6.4868,72600.0
2014-11-03 10:50:00,9.89,9.92,9.88,9.92,134900.0,6.4868,6.5065,6.4802,6.5065,134900.0
2014-11-03 11:00:00,9.91,9.92,9.9,9.92,169100.0,6.4999,6.5065,6.4933,6.5065,169100.0
2014-11-03 11:10:00,9.92,9.92,9.9,9.9,83400.0,6.5065,6.5065,6.4933,6.4933,83400.0
2014-11-03 11:20:00,9.9,9.91,9.89,9.9,67000.0,6.4933,6.4999,6.4868,6.4933,67000.0
2014-11-03 11:30:00,9.89,9.9,9.88,9.89,118800.0,6.4868,6.4933,6.4802,6.4868,118800.0
2014-11-03 11:40:00,9.89,9.9,9.88,9.9,184800.0,6.4868,6.4933,6.4802,6.4933,184800.0
2014-11-03 11:50:00,9.9,9.9,9.88,9.88,62200.0,6.4933,6.4933,6.4802,6.4802,62200.0
2014-11-03 12:00:00,9.88,9.9,9.88,9.9,145300.0,6.4802,6.4933,6.4802,6.4933,145300.0
2014-11-03 12:10:00,9.9,9.9,9.88,9.88,79800.0,6.4933,6.4933,6.4802,6.4802,79800.0
2014-11-03 12:20:00,9.88,9.89,9.88,9.88,90200.0,6.4802,6.4868,6.4802,6.4802,90200.0
2014-11-03 12:30:00,9.88,9.89,9.88,9.88,33900.0,6.4802,6.4868,6.4802,6.4802,33900.0
2014-11-03 12:40:00,9.89,9.91,9.88,9.91,59000.0,6.4868,6.4999,6.4802,6.4999,59000.0
2014-11-03 12:50:00,9.91,9.92,9.89,9.92,128600.0,6.4999,6.5065,6.4868,6.5065,128600.0
2014-11-03 13:00:00,9.92,9.92,9.9,9.92,189300.0,6.5065,6.5065,6.4933,6.5065,189300.0
2014-11-03 13:10:00,9.92,9.92,9.91,9.92,61900.0,6.5065,6.5065,6.4999,6.5065,61900.0
2014-11-03 13:20:00,9.92,9.93,9.91,9.93,98200.0,6.5065,6.513,6.4999,6.513,98200.0
2014-11-03 13:30:00,9.93,9.93,9.91,9.92,87400.0,6.513,6.513,6.4999,6.5065,87400.0
2014-11-03 13:40:00,9.92,9.92,9.91,9.92,47000.0,6.5065,6.5065,6.4999,6.5065,47000.0
2014-11-03 13:50:00,9.92,9.92,9.89,9.92,194500.0,6.5065,6.5065,6.4868,6.5065,194500.0
2014-11-03 14:00:00,9.92,9.92,9.9,9.91,92400.0,6.5065,6.5065,6.4933,6.4999,92400.0
2014-11-03 14:10:00,9.91,9.92,9.9,9.9,160600.0,6.4999,6.5065,6.4933,6.4933,160600.0
2014-11-03 14:20:00,9.91,9.91,9.9,9.91,57400.0,6.4999,6.4999,6.4933,6.4999,57400.0
2014-11-03 14:30:00,9.91,9.91,9.88,9.88,173600.0,6.4999,6.4999,6.4802,6.4802,173600.0
2014-11-03 14:40:00,9.88,9.89,9.88,9.89,58500.0,6.4802,6.4868,6.4802,6.4868,58500.0
2014-11-03 14:50:00,9.88,9.89,9.88,9.88,70300.0,6.4802,6.4868,6.4802,6.4802,70300.0
2014-11-03 15:00:00,9.88,9.89,9.87,9.87,113200.0,6.4802,6.4868,6.4737,6.4737,113200.0
2014-11-03 15:10:00,9.88,9.88,9.86,9.86,88200.0,6.4802,6.4802,6.4671,6.4671,88200.0
2014-11-03 15:20:00,9.86,9.87,9.83,9.83,147200.0,6.4671,6.4737,6.4474,6.4474,147200.0
2014-11-03 15:30:00,9.83,9.85,9.83,9.84,247500.0,6.4474,6.4605,6.4474,6.454,247500.0
2014-11-03 15:40:00,9.84,9.85,9.82,9.83,302400.0,6.454,6.4605,6.4409,6.4474,302400.0
2014-11-03 15:50:00,9.84,9.87,9.83,9.87,528600.0,6.454,6.4737,6.4474,6.4737,528600.0
2014-11-04 09:30:00,9.83,9.88,9.83,9.84,190400.0,6.4474,6.4802,6.4474,6.454,190400.0
2014-11-04 09:40:00,9.85,9.86,9.79,9.82,248900.0,6.4605,6.4671,6.4212,6.4409,248900.0
2014-11-04 09:50:00,9.82,9.84,9.8,9.83,103300.0,6.4409,6.454,6.4277,6.4474,103300.0
2014-11-04 10:00:00,9.82,9.85,9.81,9.84,79600.0,6.4409,6.4605,6.4343,6.454,79600.0
2014-11-04 10:10:00,9.84,9.86,9.83,9.85,442100.0,6.454,6.4671,6.4474,6.4605,442100.0
2014-11-04 10:20:00,9.85,9.87,9.82,9.82,91600.0,6.4605,6.4737,6.4409,6.4409,91600.0
2014-11-04 10:30:00,9.82,9.84,9.81,9.84,80400.0,6.4409,6.454,6.4343,6.454,80400.0
2014-11-04 10:40:00,9.83,9.86,9.82,9.83,92600.0,6.4474,6.4671,6.4409,6.4474,92600.0
2014-11-04 10:50:00,9.83,9.84,9.8,9.8,100200.0,6.4474,6.454,6.4277,6.4277,100200.0
2014-11-04 11:00:00,9.8,9.82,9.78,9.79,90500.0,6.4277,6.4409,6.4146,6.4212,90500.0
2014-11-04 11:10:00,9.79,9.82,9.78,9.81,80400.0,6.4212,6.4409,6.4146,6.4343,80400.0
2014-11-04 11:20:00,9.82,9.83,9.8,9.83,65000.0,6.4409,6.4474,6.4277,6.4474,65000.0
2014-11-04 11:30:00,9.82,9.83,9.8,9.8,171600.0,6.4409,6.4474,6.4277,6.4277,171600.0
2014-11-04 11:40:00,9.8,9.81,9.8,9.8,39800.0,6.4277,6.4343,6.4277,6.4277,39800.0
2014-11-04 11:50:00,9.8,9.81,9.8,9.81,29800.0,6.4277,6.4343,6.4277,6.4343,29800.0
2014-11-04 12:00:00,9.81,9.83,9.8,9.83,37000.0,6.4343,6.4474,6.4277,6.4474,37000.0
2014-11-04 12:10:00,9.83,9.84,9.82,9.83,51800.0,6.4474,6.454,6.4409,6.4474,51800.0
2014-11-04 12:20:00,9.83,9.84,9.82,9.84,45000.0,6.4474,6.454,6.4409,6.454,45000.0
2014-11-04 12:30:00,9.84,9.84,9.83,9.84,21800.0,6.454,6.454,6.4474,6.454,21800.0
2014-11-04 12:40:00,9.84,9.85,9.83,9.84,86600.0,6.454,6.4605,6.4474,6.454,86600.0
2014-11-04 12:50:00,9.84,9.85,9.83,9.83,39400.0,6.454,6.4605,6.4474,6.4474,39400.0
2014-11-04 13:00:00,9.84,9.84,9.82,9.83,28600.0,6.454,6.454,6.4409,6.4474,28600.0
2014-11-04 13:10:00,9.83,9.83,9.82,9.82,35400.0,6.4474,6.4474,6.4409,6.4409,35400.0
2014-11-04 13:20:00,9.82,9.83,9.81,9.82,40500.0,6.4409,6.4474,6.4343,6.4409,40500.0
2014-11-04 13:30:00,9.82,9.82,9.81,9.82,19900.0,6.4409,6.4409,6.4343,6.4409,19900.0
2014-11-04 13:40:00,9.82,9.84,9.81,9.83,381400.0,6.4409,6.454,6.4343,6.4474,381400.0
2014-11-04 13:50:00,9.83,9.87,9.83,9.87,54100.0,6.4474,6.4737,6.4474,6.4737,54100.0
2014-11-04 14:00:00,9.87,9.88,9.85,9.85,279700.0,6.4737,6.4802,6.4605,6.4605,279700.0
2014-11-04 14:10:00,9.86,9.87,9.85,9.87,48600.0,6.4671,6.4737,6.4605,6.4737,48600.0
2014-11-04 14:20:00,9.87,9.88,9.85,9.85,147600.0,6.4737,6.4802,6.4605,6.4605,147600.0
2014-11-04 14:30:00,9.85,9.87,9.85,9.87,85000.0,6.4605,6.4737,6.4605,6.4737,85000.0
2014-11-04 14:40:00,9.87,9.87,9.85,9.86,181200.0,6.4737,6.4737,6.4605,6.4671,181200.0
2014-11-04 14:50:00,9.85,9.89,9.85,9.89,128400.0,6.4605,6.4868,6.4605,6.4868,128400.0
2014-11-04 15:00:00,9.89,9.89,9.86,9.87,134300.0,6.4868,6.4868,6.4671,6.4737,134300.0
2014-11-04 15:10:00,9.88,9.88,9.87,9.88,54800.0,6.4802,6.4802,6.4737,6.4802,54800.0
2014-11-04 15:20:00,9.88,9.89,9.87,9.87,159900.0,6.4802,6.4868,6.4737,6.4737,159900.0
2014-11-04 15:30:00,9.88,9.89,9.87,9.89,153100.0,6.4802,6.4868,6.4737,6.4868,153100.0
2014-11-04 15:40:00,9.89,9.9,9.88,9.9,287300.0,6.4868,6.4933,6.4802,6.4933,287300.0
2014-11-04 15:50:00,9.9,9.92,9.89,9.91,867500.0,6.4933,6.5065,6.4868,6.4999,867500.0
2014-11-05 09:30:00,9.95,9.98,9.91,9.93,312000.0,6.5261,6.5458,6.4999,6.513,312000.0
2014-11-05 09:40:00,9.93,9.94,9.89,9.91,295600.0,6.513,6.5196,6.4868,6.4999,295600.0
2014-11-05 09:50:00,9.91,9.94,9.91,9.94,83400.0,6.4999,6.5196,6.4999,6.5196,83400.0
2014-11-05 10:00:00,9.94,9.98,9.93,9.96,233700.0,6.5196,6.5458,6.513,6.5327,233700.0
2014-11-05 10:10:00,9.96,9.97,9.95,9.96,86800.0,6.5327,6.5393,6.5261,6.5327,86800.0
2014-11-05 10:20:00,9.96,9.97,9.94,9.95,135300.0,6.5327,6.5393,6.5196,6.5261,135300.0
2014-11-05 10:30:00,9.94,9.96,9.92,9.95,153800.0,6.5196,6.5327,6.5065,6.5261,153800.0
2014-11-05 10:40:00,9.94,9.96,9.93,9.94,184000.0,6.5196,6.5327,6.513,6.5196,184000.0
2014-11-05 10:50:00,9.94,9.96,9.93,9.95,312000.0,6.5196,6.5327,6.513,6.5261,312000.0
2014-11-05 11:00:00,9.95,9.96,9.94,9.96,173600.0,6.5261,6.5327,6.5196,6.5327,173600.0
2014-11-05 11:10:00,9.95,9.96,9.94,9.95,50300.0,6.5261,6.5327,6.5196,6.5261,50300.0
2014-11-05 11:20:00,9.95,9.95,9.94,9.95,56700.0,6.5261,6.5261,6.5196,6.5261,56700.0
2014-11-05 11:30:00,9.95,9.96,9.94,9.95,89900.0,6.5261,6.5327,6.5196,6.5261,89900.0
2014-11-05 11:40:00,9.95,9.95,9.94,9.94,35200.0,6.5261,6.5261,6.5196,6.5196,35200.0
2014-11-05 11:50:00,9.95,9.97,9.94,9.96,116700.0,6.5261,6.5393,6.5196,6.5327,116700.0
2014-11-05 12:00:00,9.96,9.99,9.96,9.97,143100.0,6.5327,6.5524,6.5327,6.5393,143100.0
2014-11-05 12:10:00,9.97,9.98,9.97,9.97,20900.0,6.5393,6.5458,6.5393,6.5393,20900.0
2014-11-05 12:20:00,9.98,9.98,9.97,9.98,24100.0,6.5458,6.5458,6.5393,6.5458,24100.0
2014-11-05 12:30:00,9.97,9.98,9.97,9.98,20300.0,6.5393,6.5458,6.5393,6.5458,20300.0
2014-11-05 12:40:00,9.98,9.98,9.97,9.97,21500.0,6.5458,6.5458,6.5393,6.5393,21500.0
2014-11-05 12:50:00,9.98,9.99,9.97,9.99,66900.0,6.5458,6.5524,6.5393,6.5524,66900.0
2014-11-05 13:00:00,9.99,9.99,9.98,9.99,40300.0,6.5524,6.5524,6.5458,6.5524,40300.0
2014-11-05 13:10:00,9.99,9.99,9.98,9.99,89800.0,6.5524,6.5524,6.5458,6.5524,89800.0
2014-11-05 13:20:00,9.99,9.99,9.97,9.97,131200.0,6.5524,6.5524,6.5393,6.5393,131200.0
2014-11-05 13:30:00,9.97,9.98,9.95,9.96,170600.0,6.5393,6.5458,6.5261,6.5327,170600.0
2014-11-05 13:40:00,9.96,9.97,9.95,9.96,103800.0,6.5327,6.5393,6.5261,6.5327,103800.0
2014-11-05 13:50:00,9.96,9.97,9.95,9.97,74400.0,6.5327,6.5393,6.5261,6.5393,74400.0
2014-11-05 14:00:00,9.96,9.97,9.96,9.96,105200.0,6.5327,6.5393,6.5327,6.5327,105200.0
2014-11-05 14:10:00,9.96,9.99,9.96,9.99,156000.0,6.5327,6.5524,6.5327,6.5524,156000.0
2014-11-05 14:20:00,9.99,10.0,9.99,10.0,170300.0,6.5524,6.5589,6.5524,6.5589,170300.0
2014-11-05 14:30:00,9.99,10.0,9.99,10.0,106600.0,6.5524,6.5589,6.5524,6.5589,106600.0
2014-11-05 14:40:00,9.99,10.0,9.99,10.0,74800.0,6.5524,6.5589,6.5524,6.5589,74800.0
2014-11-05 14:50:00,10.0,10.0,9.99,10.0,220200.0,6.5589,6.5589,6.5524,6.5589,220200.0
2014-11-05 15:00:00,10.0,10.0,9.99,10.0,131300.0,6.5589,6.5589,6.5524,6.5589,131300.0
2014-11-05 15:10:00,9.99,10.0,9.99,9.99,178800.0,6.5524,6.5589,6.5524,6.5524,178800.0
2014-11-05 15:20:00,9.99,10.0,9.97,9.99,427600.0,6.5524,6.5589,6.5393,6.5524,427600.0
2014-11-05 15:30:00,9.99,10.0,9.98,10.0,250200.0,6.5524,6.5589,6.5458,6.5589,250200.0
2014-11-05 15:40:00,9.99,10.03,9.99,10.02,541100.0,6.5524,6.5786,6.5524,6.572,541100.0
2014-11-05 15:50:00,10.03,10.04,10.01,10.03,901400.0,6.5786,6.5852,6.5655,6.5786,901400.0
2014-11-06 09:30:00,10.05,10.08,10.0,10.01,698200.0,6.5917,6.6114,6.5589,6.5655,698200.0
2014-11-06 09:40:00,10.01,10.03,9.99,10.0,490900.0,6.5655,6.5786,6.5524,6.5589,490900.0
2014-11-06 09:50:00,10.0,10.0,9.92,9.94,1317600.0,6.5589,6.5589,6.5065,6.5196,1317600.0
2014-11-06 10:00:00,9.94,9.97,9.91,9.97,507600.0,6.5196,6.5393,6.4999,6.5393,507600.0
2014-11-06 10:10:00,9.97,10.0,9.95,9.95,226700.0,6.5393,6.5589,6.5261,6.5261,226700.0
2014-11-06 10:20:00,9.96,9.99,9.95,9.99,147600.0,6.5327,6.5524,6.5261,6.5524,147600.0
2014-11-06 10:30:00,9.99,9.99,9.96,9.99,318300.0,6.5524,6.5524,6.5327,6.5524,318300.0
2014-11-06 10:40:00,9.99,10.01,9.99,10.01,227800.0,6.5524,6.5655,6.5524,6.5655,227800.0
2014-11-06 10:50:00,10.01,10.03,10.0,10.01,199600.0,6.5655,6.5786,6.5589,6.5655,199600.0
2014-11-06 11:00:00,10.01,10.05,10.01,10.05,438300.0,6.5655,6.5917,6.5655,6.5917,438300.0
2014-11-06 11:10:00,10.04,10.07,10.04,10.07,195500.0,6.5852,6.6048,6.5852,6.6048,195500.0
2014-11-06 11:20:00,10.06,10.09,10.05,10.07,215600.0,6.5983,6.618,6.5917,6.6048,215600.0
2014-11-06 11:30:00,10.07,10.07,10.05,10.06,89100.0,6.6048,6.6048,6.5917,6.5983,89100.0
2014-11-06 11:40:00,10.06,10.08,10.04,10.04,427900.0,6.5983,6.6114,6.5852,6.5852,427900.0
2014-11-06 11:50:00,10.04,10.05,10.03,10.04,393500.0,6.5852,6.5917,6.5786,6.5852,393500.0
2014-11-06 12:00:00,10.04,10.04,10.0,10.02,297400.0,6.5852,6.5852,6.5589,6.572,297400.0
2014-11-06 12:10:00,10.02,10.06,10.01,10.06,138400.0,6.572,6.5983,6.5655,6.5983,138400.0
2014-11-06 12:20:00,10.06,10.06,10.04,10.05,143200.0,6.5983,6.5983,6.5852,6.5917,143200.0
2014-11-06 12:30:00,10.04,10.06,10.04,10.05,67000.0,6.5852,6.5983,6.5852,6.5917,67000.0
2014-11-06 12:40:00,10.06,10.08,10.05,10.08,43300.0,6.5983,6.6114,6.5917,6.6114,43300.0
2014-11-06 12:50:00,10.08,10.08,10.07,10.08,47600.0,6.6114,6.6114,6.6048,6.6114,47600.0
2014-11-06 13:00:00,10.08,10.08,10.06,10.06,51200.0,6.6114,6.6114,6.5983,6.5983,51200.0
2014-11-06 13:10:00,10.07,10.07,10.06,10.07,59400.0,6.6048,6.6048,6.5983,6.6048,59400.0
2014-11-06 13:20:00,10.07,10.08,10.06,10.08,77800.0,6.6048,6.6114,6.5983,6.6114,77800.0
2014-11-06 13:30:00,10.08,10.08,10.07,10.08,41900.0,6.6114,6.6114,6.6048,6.6114,41900.0
2014-11-06 13:40:00,10.08,10.08,10.06,10.06,103400.0,6.6114,6.6114,6.5983,6.5983,103400.0
2014-11-06 13:50:00,10.07,10.07,10.06,10.07,20700.0,6.6048,6.6048,6.5983,6.6048,20700.0
2014-11-06 14:00:00,10.06,10.07,10.05,10.05,99900.0,6.5983,6.6048,6.5917,6.5917,99900.0
2014-11-06 14:10:00,10.05,10.06,10.04,10.05,114600.0,6.5917,6.5983,6.5852,6.5917,114600.0
2014-11-06 14:20:00,10.05,10.07,10.05,10.06,60100.0,6.5917,6.6048,6.5917,6.5983,60100.0
2014-11-06 14:30:00,10.06,10.07,10.03,10.04,235400.0,6.5983,6.6048,6.5786,6.5852,235400.0
2014-11-06 14:40:00,10.04,10.06,10.04,10.05,140800.0,6.5852,6.5983,6.5852,6.5917,140800.0
2014-11-06 14:50:00,10.05,10.06,10.04,10.05,88800.0,6.5917,6.5983,6.5852,6.5917,88800.0
2014-11-06 15:00:00,10.05,10.06,10.03,10.04,252000.0,6.5917,6.5983,6.5786,6.5852,252000.0
2014-11-06 15:10:00,10.04,10.05,10.03,10.05,101200.0,6.5852,6.5917,6.5786,6.5917,101200.0
2014-11-06 15:20:00,10.05,10.05,10.04,10.05,72900.0,6.5917,6.5917,6.5852,6.5917,72900.0
2014-11-06 15:30:00,10.05,10.06,10.04,10.05,270000.0,6.5917,6.5983,6.5852,6.5917,270000.0
2014-11-06 15:40:00,10.05,10.06,10.05,10.05,244600.0,6.5917,6.5983,6.5917,6.5917,244600.0
2014-11-06 15:50:00,10.05,10.08,10.05,10.08,812400.0,6.5917,6.6114,6.5917,6.6114,812400.0
2014-11-07 09:30:00,10.1,10.13,10.06,10.12,1301100.0,6.6245,6.6442,6.5983,6.6376,1301100.0
2014-11-07 09:40:00,10.12,10.15,10.08,10.15,724100.0,6.6376,6.6573,6.6114,6.6573,724100.0
2014-11-07 09:50:00,10.14,10.14,10.11,10.13,232300.0,6.6508,6.6508,6.6311,6.6442,232300.0
2014-11-07 10:00:00,10.13,10.15,10.12,10.15,345800.0,6.6442,6.6573,6.6376,6.6573,345800.0
2014-11-07 10:10:00,10.14,10.2,10.14,10.2,953200.0,6.6508,6.6901,6.6508,6.6901,953200.0
2014-11-07 10:20:00,10.2,10.2,10.15,10.15,715400.0,6.6901,6.6901,6.6573,6.6573,715400.0
2014-11-07 10:30:00,10.16,10.16,10.12,10.16,295200.0,6.6639,6.6639,6.6376,6.6639,295200.0
2014-11-07 10:40:00,10.16,10.16,10.14,10.15,201500.0,6.6639,6.6639,6.6508,6.6573,201500.0
2014-11-07 10:50:00,10.16,10.16,10.14,10.15,192700.0,6.6639,6.6639,6.6508,6.6573,192700.0
2014-11-07 11:00:00,10.16,10.16,10.15,10.16,59700.0,6.6639,6.6639,6.6573,6.6639,59700.0
2014-11-07 11:10:00,10.16,10.18,10.15,10.17,163500.0,6.6639,6.677,6.6573,6.6704,163500.0
2014-11-07 11:20:00,10.18,10.18,10.17,10.18,85900.0,6.677,6.677,6.6704,6.677,85900.0
2014-11-07 11:30:00,10.18,10.18,10.14,10.15,447600.0,6.677,6.677,6.6508,6.6573,447600.0
2014-11-07 11:40:00,10.15,10.16,10.15,10.16,111700.0,6.6573,6.6639,6.6573,6.6639,111700.0
2014-11-07 11:50:00,10.16,10.16,10.15,10.16,97600.0,6.6639,6.6639,6.6573,6.6639,97600.0
2014-11-07 12:00:00,10.16,10.16,10.15,10.16,55100.0,6.6639,6.6639,6.6573,6.6639,55100.0
2014-11-07 12:10:00,10.16,10.16,10.15,10.16,74600.0,6.6639,6.6639,6.6573,6.6639,74600.0
2014-11-07 12:20:00,10.16,10.17,10.15,10.17,113700.0,6.6639,6.6704,6.6573,6.6704,113700.0
2014-11-07 12:30:00,10.17,10.17,10.16,10.17,49400.0,6.6704,6.6704,6.6639,6.6704,49400.0
2014-11-07 12:40:00,10.17,10.17,10.16,10.17,56900.0,6.6704,6.6704,6.6639,6.6704,56900.0
2014-11-07 12:50:00,10.17,10.17,10.15,10.16,147100.0,6.6704,6.6704,6.6573,6.6639,147100.0
2014-11-07 13:00:00,10.15,10.16,10.14,10.16,112300.0,6.6573,6.6639,6.6508,6.6639,112300.0
2014-11-07 13:10:00,10.15,10.16,10.13,10.14,248600.0,6.6573,6.6639,6.6442,6.6508,248600.0
2014-11-07 13:20:00,10.14,10.14,10.13,10.13,44300.0,6.6508,6.6508,6.6442,6.6442,44300.0
2014-11-07 13:30:00,10.13,10.14,10.13,10.13,69000.0,6.6442,6.6508,6.6442,6.6442,69000.0
2014-11-07 13:40:00,10.13,10.14,10.1,10.11,201100.0,6.6442,6.6508,6.6245,6.6311,201100.0
2014-11-07 13:50:00,10.11,10.13,10.1,10.1,197900.0,6.6311,6.6442,6.6245,6.6245,197900.0
2014-11-07 14:00:00,10.1,10.11,10.1,10.11,117900.0,6.6245,6.6311,6.6245,6.6311,117900.0
2014-11-07 14:10:00,10.11,10.11,10.08,10.09,119100.0,6.6311,6.6311,6.6114,6.618,119100.0
2014-11-07 14:20:00,10.09,10.09,10.07,10.08,93000.0,6.618,6.618,6.6048,6.6114,93000.0
2014-11-07 14:30:00,10.07,10.08,10.07,10.08,170800.0,6.6048,6.6114,6.6048,6.6114,170800.0
2014-11-07 14:40:00,10.08,10.1,10.07,10.1,173600.0,6.6114,6.6245,6.6048,6.6245,173600.0
2014-11-07 14:50:00,10.1,10.1,10.09,10.1,88300.0,6.6245,6.6245,6.618,6.6245,88300.0
2014-11-07 15:00:00,10.1,10.11,10.09,10.11,292200.0,6.6245,6.6311,6.618,6.6311,292200.0
2014-11-07 15:10:00,10.11,10.11,10.1,10.11,173700.0,6.6311,6.6311,6.6245,6.6311,173700.0
2014-11-07 15:20:00,10.11,10.11,10.06,10.07,1370900.0,6.6311,6.6311,6.5983,6.6048,1370900.0
2014-11-07 15:30:00,10.07,10.09,10.05,10.09,653200.0,6.6048,6.618,6.5917,6.618,653200.0
2014-11-07 15:40:00,10.09,10.09,10.06,10.07,1074100.0,6.618,6.618,6.5983,6.6048,1074100.0
2014-11-07 15:50:00,10.07,10.08,10.07,10.08,991200.0,6.6048,6.6114,6.6048,6.6114,991200.0
2014-11-10 09:30:00,10.11,10.17,10.09,10.16,200600.0,6.6311,6.6704,6.618,6.6639,200600.0
2014-11-10 09:40:00,10.16,10.19,10.14,10.18,559900.0,6.6639,6.6835,6.6508,6.677,559900.0
2014-11-10 09:50:00,10.18,10.22,10.18,10.22,465100.0,6.677,6.7032,6.677,6.7032,465100.0
2014-11-10 10:00:00,10.22,10.24,10.2,10.22,992700.0,6.7032,6.7163,6.6901,6.7032,992700.0
2014-11-10 10:10:00,10.22,10.23,10.21,10.22,315600.0,6.7032,6.7098,6.6967,6.7032,315600.0
2014-11-10 10:20:00,10.22,10.22,10.17,10.18,462600.0,6.7032,6.7032,6.6704,6.677,462600.0
2014-11-10 10:30:00,10.18,10.2,10.18,10.2,205700.0,6.677,6.6901,6.677,6.6901,205700.0
2014-11-10 10:40:00,10.2,10.23,10.19,10.23,161900.0,6.6901,6.7098,6.6835,6.7098,161900.0
2014-11-10 10:50:00,10.22,10.23,10.21,10.23,219900.0,6.7032,6.7098,6.6967,6.7098,219900.0
2014-11-10 11:00:00,10.22,10.23,10.2,10.21,227000.0,6.7032,6.7098,6.6901,6.6967,227000.0
2014-11-10 11:10:00,10.21,10.22,10.18,10.19,268000.0,6.6967,6.7032,6.677,6.6835,268000.0
2014-11-10 11:20:00,10.19,10.2,10.19,10.2,68500.0,6.6835,6.6901,6.6835,6.6901,68500.0
2014-11-10 11:30:00,10.19,10.2,10.19,10.2,63900.0,6.6835,6.6901,6.6835,6.6901,63900.0
2014-11-10 11:40:00,10.2,10.2,10.19,10.2,109400.0,6.6901,6.6901,6.6835,6.6901,109400.0
2014-11-10 11:50:00,10.2,10.2,10.19,10.19,82600.0,6.6901,6.6901,6.6835,6.6835,82600.0
2014-11-10 12:00:00,10.2,10.2,10.19,10.19,57500.0,6.6901,6.6901,6.6835,6.6835,57500.0
2014-11-10 12:10:00,10.2,10.2,10.16,10.16,237900.0,6.6901,6.6901,6.6639,6.6639,237900.0
2014-11-10 12:20:00,10.17,10.17,10.15,10.15,97400.0,6.6704,6.6704,6.6573,6.6573,97400.0
2014-11-10 12:30:00,10.15,10.15,10.13,10.13,189700.0,6.6573,6.6573,6.6442,6.6442,189700.0
2014-11-10 12:40:00,10.13,10.14,10.12,10.13,130400.0,6.6442,6.6508,6.6376,6.6442,130400.0
2014-11-10 12:50:00,10.12,10.13,10.12,10.13,30800.0,6.6376,6.6442,6.6376,6.6442,30800.0
2014-11-10 13:00:00,10.12,10.13,10.12,10.13,45600.0,6.6376,6.6442,6.6376,6.6442,45600.0
2014-11-10 13:10:00,10.13,10.13,10.12,10.13,28000.0,6.6442,6.6442,6.6376,6.6442,28000.0
2014-11-10 13:20:00,10.13,10.13,10.12,10.13,65300.0,6.6442,6.6442,6.6376,6.6442,65300.0
2014-11-10 13:30:00,10.13,10.14,10.13,10.13,85900.0,6.6442,6.6508,6.6442,6.6442,85900.0
2014-11-10 13:40:00,10.13,10.13,10.12,10.13,69700.0,6.6442,6.6442,6.6376,6.6442,69700.0
2014-11-10 13:50:00,10.13,10.13,10.12,10.12,74000.0,6.6442,6.6442,6.6376,6.6376,74000.0
2014-11-10 14:00:00,10.13,10.13,10.12,10.13,52200.0,6.6442,6.6442,6.6376,6.6442,52200.0
2014-11-10 14:10:00,10.13,10.13,10.12,10.13,131700.0,6.6442,6.6442,6.6376,6.6442,131700.0
2014-11-10 14:20:00,10.12,10.13,10.12,10.13,67400.0,6.6376,6.6442,6.6376,6.6442,67400.0
2014-11-10 14:30:00,10.12,10.13,10.11,10.11,134100.0,6.6376,6.6442,6.6311,6.6311,134100.0
2014-11-10 14:40:00,10.12,10.12,10.11,10.12,80600.0,6.6376,6.6376,6.6311,6.6376,80600.0
2014-11-10 14:50:00,10.12,10.14,10.11,10.13,360700.0,6.6376,6.6508,6.6311,6.6442,360700.0
2014-11-10 15:00:00,10.12,10.13,10.11,10.11,186500.0,6.6376,6.6442,6.6311,6.6311,186500.0
2014-11-10 15:10:00,10.11,10.12,10.11,10.11,76000.0,6.6311,6.6376,6.6311,6.6311,76000.0
2014-11-10 15:20:00,10.12,10.12,10.11,10.11,123800.0,6.6376,6.6376,6.6311,6.6311,123800.0
2014-11-10 15:30:00,10.12,10.12,10.11,10.11,236200.0,6.6376,6.6376,6.6311,6.6311,236200.0
2014-11-10 15:40:00,10.11,10.12,10.11,10.11,444700.0,6.6311,6.6376,6.6311,6.6311,444700.0
2014-11-10 15:50:00,10.11,10.13,10.11,10.13,1317800.0,6.6311,6.6442,6.6311,6.6442,1317800.0
2014-11-11 09:30:00,10.12,10.19,10.12,10.15,177800.0,6.6376,6.6835,6.6376,6.6573,177800.0
2014-11-11 09:40:00,10.15,10.17,10.15,10.16,150200.0,6.6573,6.6704,6.6573,6.6639,150200.0
2014-11-11 09:50:00,10.16,10.17,10.15,10.16,98800.0,6.6639,6.6704,6.6573,6.6639,98800.0
2014-11-11 10:00:00,10.15,10.18,10.15,10.17,222600.0,6.6573,6.677,6.6573,6.6704,222600.0
2014-11-11 10:10:00,10.17,10.18,10.16,10.17,60000.0,6.6704,6.677,6.6639,6.6704,60000.0
2014-11-11 10:20:00,10.17,10.19,10.16,10.17,187600.0,6.6704,6.6835,6.6639,6.6704,187600.0
2014-11-11 10:30:00,10.16,10.17,10.15,10.16,114900.0,6.6639,6.6704,6.6573,6.6639,114900.0
2014-11-11 10:40:00,10.15,10.16,10.15,10.16,61900.0,6.6573,6.6639,6.6573,6.6639,61900.0
2014-11-11 10:50:00,10.16,10.17,10.15,10.16,155300.0,6.6639,6.6704,6.6573,6.6639,155300.0
2014-11-11 11:00:00,10.16,10.16,10.13,10.13,133400.0,6.6639,6.6639,6.6442,6.6442,133400.0
2014-11-11 11:10:00,10.13,10.14,10.13,10.14,69500.0,6.6442,6.6508,6.6442,6.6508,69500.0
2014-11-11 11:20:00,10.14,10.14,10.12,10.12,93100.0,6.6508,6.6508,6.6376,6.6376,93100.0
2014-11-11 11:30:00,10.13,10.13,10.12,10.12,64100.0,6.6442,6.6442,6.6376,6.6376,64100.0
2014-11-11 11:40:00,10.13,10.13,10.12,10.13,55800.0,6.6442,6.6442,6.6376,6.6442,55800.0
2014-11-11 11:50:00,10.13,10.13,10.12,10.13,47600.0,6.6442,6.6442,6.6376,6.6442,47600.0
2014-11-11 12:00:00,10.13,10.13,10.12,10.13,55000.0,6.6442,6.6442,6.6376,6.6442,55000.0
2014-11-11 12:10:00,10.13,10.14,10.12,10.13,452400.0,6.6442,6.6508,6.6376,6.6442,452400.0
2014-11-11 12:20:00,10.13,10.13,10.11,10.13,167700.0,6.6442,6.6442,6.6311,6.6442,167700.0
2014-11-11 12:30:00,10.12,10.14,10.1,10.1,955100.0,6.6376,6.6508,6.6245,6.6245,955100.0
2014-11-11 12:40:00,10.1,10.1,10.05,10.05,467700.0,6.6245,6.6245,6.5917,6.5917,467700.0
2014-11-11 12:50:00,10.05,10.09,10.04,10.09,286700.0,6.5917,6.618,6.5852,6.618,286700.0
2014-11-11 13:00:00,10.09,10.1,10.08,10.1,201200.0,6.618,6.6245,6.6114,6.6245,201200.0
2014-11-11 13:10:00,10.1,10.1,10.07,10.09,244400.0,6.6245,6.6245,6.6048,6.618,244400.0
2014-11-11 13:20:00,10.08,10.09,10.08,10.09,42000.0,6.6114,6.618,6.6114,6.618,42000.0
2014-11-11 13:30:00,10.09,10.09,10.08,10.09,66000.0,6.618,6.618,6.6114,6.618,66000.0
2014-11-11 13:40:00,10.09,10.09,10.07,10.07,99100.0,6.618,6.618,6.6048,6.6048,99100.0
2014-11-11 13:50:00,10.08,10.08,10.07,10.08,59100.0,6.6114,6.6114,6.6048,6.6114,59100.0
2014-11-11 14:00:00,10.08,10.08,10.07,10.08,86000.0,6.6114,6.6114,6.6048,6.6114,86000.0
2014-11-11 14:10:00,10.08,10.08,10.07,10.08,71400.0,6.6114,6.6114,6.6048,6.6114,71400.0
2014-11-11 14:20:00,10.08,10.08,10.07,10.08,66900.0,6.6114,6.6114,6.6048,6.6114,66900.0
2014-11-11 14:30:00,10.08,10.08,10.07,10.08,74700.0,6.6114,6.6114,6.6048,6.6114,74700.0
2014-11-11 14:40:00,10.08,10.09,10.07,10.09,111900.0,6.6114,6.618,6.6048,6.618,111900.0
2014-11-11 14:50:00,10.08,10.09,10.08,10.09,76400.0,6.6114,6.618,6.6114,6.618,76400.0
2014-11-11 15:00:00,10.08,10.1,10.08,10.1,97800.0,6.6114,6.6245,6.6114,6.6245,97800.0
2014-11-11 15:10:00,10.1,10.1,10.09,10.1,72900.0,6.6245,6.6245,6.618,6.6245,72900.0
2014-11-11 15:20:00,10.1,10.1,10.09,10.1,81100.0,6.6245,6.6245,6.618,6.6245,81100.0
2014-11-11 15:30:00,10.09,10.1,10.09,10.1,137500.0,6.618,6.6245,6.618,6.6245,137500.0
2014-11-11 15:40:00,10.1,10.12,10.1,10.12,135600.0,6.6245,6.6376,6.6245,6.6376,135600.0
2014-11-11 15:50:00,10.12,10.12,10.11,10.12,501000.0,6.6376,6.6376,6.6311,6.6376,501000.0
2014-11-12 09:30:00,10.08,10.13,10.07,10.1,401400.0,6.6114,6.6442,6.6048,6.6245,401400.0
2014-11-12 09:40:00,10.1,10.15,10.1,10.14,246200.0,6.6245,6.6573,6.6245,6.6508,246200.0
2014-11-12 09:50:00,10.14,10.14,10.12,10.12,102000.0,6.6508,6.6508,6.6376,6.6376,102000.0
2014-11-12 10:00:00,10.12,10.14,10.12,10.13,201800.0,6.6376,6.6508,6.6376,6.6442,201800.0
2014-11-12 10:10:00,10.13,10.14,10.12,10.13,187200.0,6.6442,6.6508,6.6376,6.6442,187200.0
2014-11-12 10:20:00,10.13,10.13,10.11,10.12,287600.0,6.6442,6.6442,6.6311,6.6376,287600.0
2014-11-12 10:30:00,10.13,10.13,10.1,10.11,75500.0,6.6442,6.6442,6.6245,6.6311,75500.0
2014-11-12 10:40:00,10.11,10.11,10.09,10.1,156600.0,6.6311,6.6311,6.618,6.6245,156600.0
2014-11-12 10:50:00,10.1,10.11,10.08,10.09,138700.0,6.6245,6.6311,6.6114,6.618,138700.0
2014-11-12 11:00:00,10.09,10.1,10.08,10.1,80500.0,6.618,6.6245,6.6114,6.6245,80500.0
2014-11-12 11:10:00,10.1,10.1,10.09,10.1,99200.0,6.6245,6.6245,6.618,6.6245,99200.0
2014-11-12 11:20:00,10.1,10.12,10.09,10.12,104000.0,6.6245,6.6376,6.618,6.6376,104000.0
2014-11-12 11:30:00,10.12,10.12,10.11,10.11,142800.0,6.6376,6.6376,6.6311,6.6311,142800.0
2014-11-12 11:40:00,10.11,10.12,10.09,10.11,321400.0,6.6311,6.6376,6.618,6.6311,321400.0
2014-11-12 11:50:00,10.11,10.12,10.1,10.11,101000.0,6.6311,6.6376,6.6245,6.6311,101000.0
2014-11-12 12:00:00,10.12,10.12,10.11,10.12,75800.0,6.6376,6.6376,6.6311,6.6376,75800.0
2014-11-12 12:10:00,10.12,10.13,10.11,10.13,183700.0,6.6376,6.6442,6.6311,6.6442,183700.0
2014-11-12 12:20:00,10.13,10.14,10.11,10.13,435400.0,6.6442,6.6508,6.6311,6.6442,435400.0
2014-11-12 12:30:00,10.13,10.13,10.11,10.12,165000.0,6.6442,6.6442,6.6311,6.6376,165000.0
2014-11-12 12:40:00,10.12,10.14,10.11,10.12,93700.0,6.6376,6.6508,6.6311,6.6376,93700.0
2014-11-12 12:50:00,10.13,10.13,10.12,10.13,14800.0,6.6442,6.6442,6.6376,6.6442,14800.0
2014-11-12 13:00:00,10.13,10.14,10.12,10.13,63600.0,6.6442,6.6508,6.6376,6.6442,63600.0
2014-11-12 13:10:00,10.13,10.15,10.13,10.15,63700.0,6.6442,6.6573,6.6442,6.6573,63700.0
2014-11-12 13:20:00,10.15,10.17,10.14,10.16,163500.0,6.6573,6.6704,6.6508,6.6639,163500.0
2014-11-12 13:30:00,10.16,10.17,10.15,10.17,138300.0,6.6639,6.6704,6.6573,6.6704,138300.0
2014-11-12 13:40:00,10.17,10.18,10.16,10.17,120400.0,6.6704,6.677,6.6639,6.6704,120400.0
2014-11-12 13:50:00,10.16,10.17,10.16,10.17,43600.0,6.6639,6.6704,6.6639,6.6704,43600.0
2014-11-12 14:00:00,10.17,10.17,10.16,10.17,66100.0,6.6704,6.6704,6.6639,6.6704,66100.0
2014-11-12 14:10:00,10.17,10.17,10.16,10.16,49000.0,6.6704,6.6704,6.6639,6.6639,49000.0
2014-11-12 14:20:00,10.17,10.17,10.16,10.17,99100.0,6.6704,6.6704,6.6639,6.6704,99100.0
2014-11-12 14:30:00,10.17,10.17,10.16,10.17,54000.0,6.6704,6.6704,6.6639,6.6704,54000.0
2014-11-12 14:40:00,10.17,10.17,10.15,10.15,117500.0,6.6704,6.6704,6.6573,6.6573,117500.0
2014-11-12 14:50:00,10.16,10.16,10.14,10.15,113000.0,6.6639,6.6639,6.6508,6.6573,113000.0
2014-11-12 15:00:00,10.15,10.17,10.14,10.17,172700.0,6.6573,6.6704,6.6508,6.6704,172700.0
2014-11-12 15:10:00,10.16,10.17,10.16,10.17,100700.0,6.6639,6.6704,6.6639,6.6704,100700.0
2014-11-12 15:20:00,10.16,10.18,10.16,10.18,240700.0,6.6639,6.677,6.6639,6.677,240700.0
2014-11-12 15:30:00,10.18,10.18,10.16,10.16,334500.0,6.677,6.677,6.6639,6.6639,334500.0
2014-11-12 15:40:00,10.16,10.17,10.16,10.16,122100.0,6.6639,6.6704,6.6639,6.6639,122100.0
2014-11-12 15:50:00,10.17,10.17,10.16,10.17,388500.0,6.6704,6.6704,6.6639,6.6704,388500.0
2014-11-13 09:30:00,10.18,10.18,10.15,10.16,322800.0,6.677,6.677,6.6573,6.6639,322800.0
2014-11-13 09:40:00,10.16,10.17,10.13,10.15,435300.0,6.6639,6.6704,6.6442,6.6573,435300.0
2014-11-13 09:50:00,10.15,10.16,10.11,10.12,201700.0,6.6573,6.6639,6.6311,6.6376,201700.0
2014-11-13 10:00:00,10.13,10.13,10.11,10.13,483400.0,6.6442,6.6442,6.6311,6.6442,483400.0
2014-11-13 10:10:00,10.13,10.15,10.12,10.13,113600.0,6.6442,6.6573,6.6376,6.6442,113600.0
2014-11-13 10:20:00,10.13,10.16,10.13,10.16,76700.0,6.6442,6.6639,6.6442,6.6639,76700.0
2014-11-13 10:30:00,10.15,10.16,10.14,10.15,51400.0,6.6573,6.6639,6.6508,6.6573,51400.0
2014-11-13 10:40:00,10.14,10.15,10.14,10.14,34300.0,6.6508,6.6573,6.6508,6.6508,34300.0
2014-11-13 10:50:00,10.14,10.15,10.12,10.13,77700.0,6.6508,6.6573,6.6376,6.6442,77700.0
2014-11-13 11:00:00,10.12,10.13,10.11,10.11,121300.0,6.6376,6.6442,6.6311,6.6311,121300.0
2014-11-13 11:10:00,10.11,10.13,10.1,10.13,134700.0,6.6311,6.6442,6.6245,6.6442,134700.0
2014-11-13 11:20:00,10.13,10.13,10.12,10.12,74100.0,6.6442,6.6442,6.6376,6.6376,74100.0
2014-11-13 11:30:00,10.13,10.13,10.09,10.09,69400.0,6.6442,6.6442,6.618,6.618,69400.0
2014-11-13 11:40:00,10.09,10.12,10.09,10.12,82800.0,6.618,6.6376,6.618,6.6376,82800.0
2014-11-13 11:50:00,10.12,10.13,10.12,10.13,108100.0,6.6376,6.6442,6.6376,6.6442,108100.0
2014-11-13 12:00:00,10.13,10.13,10.12,10.13,55800.0,6.6442,6.6442,6.6376,6.6442,55800.0
2014-11-13 12:10:00,10.13,10.14,10.12,10.13,61600.0,6.6442,6.6508,6.6376,6.6442,61600.0
2014-11-13 12:20:00,10.13,10.14,10.13,10.13,94500.0,6.6442,6.6508,6.6442,6.6442,94500.0
2014-11-13 12:30:00,10.13,10.14,10.12,10.13,47900.0,6.6442,6.6508,6.6376,6.6442,47900.0
2014-11-13 12:40:00,10.13,10.13,10.11,10.12,30900.0,6.6442,6.6442,6.6311,6.6376,30900.0
2014-11-13 12:50:00,10.12,10.12,10.11,10.11,16100.0,6.6376,6.6376,6.6311,6.6311,16100.0
2014-11-13 13:00:00,10.12,10.12,10.1,10.11,86700.0,6.6376,6.6376,6.6245,6.6311,86700.0
2014-11-13 13:10:00,10.1,10.12,10.1,10.11,67200.0,6.6245,6.6376,6.6245,6.6311,67200.0
2014-11-13 13:20:00,10.11,10.11,10.09,10.11,63700.0,6.6311,6.6311,6.618,6.6311,63700.0
2014-11-13 13:30:00,10.1,10.1,10.07,10.1,112200.0,6.6245,6.6245,6.6048,6.6245,112200.0
2014-11-13 13:40:00,10.1,10.11,10.09,10.11,68900.0,6.6245,6.6311,6.618,6.6311,68900.0
2014-11-13 13:50:00,10.11,10.12,10.1,10.12,44400.0,6.6311,6.6376,6.6245,6.6376,44400.0
2014-11-13 14:00:00,10.12,10.12,10.11,10.12,128600.0,6.6376,6.6376,6.6311,6.6376,128600.0
2014-11-13 14:10:00,10.12,10.12,10.1,10.11,174700.0,6.6376,6.6376,6.6245,6.6311,174700.0
2014-11-13 14:20:00,10.11,10.11,10.1,10.1,37200.0,6.6311,6.6311,6.6245,6.6245,37200.0
2014-11-13 14:30:00,10.11,10.12,10.11,10.12,89600.0,6.6311,6.6376,6.6311,6.6376,89600.0
2014-11-13 14:40:00,10.12,10.13,10.11,10.13,155100.0,6.6376,6.6442,6.6311,6.6442,155100.0
2014-11-13 14:50:00,10.13,10.13,10.11,10.11,92500.0,6.6442,6.6442,6.6311,6.6311,92500.0
2014-11-13 15:00:00,10.11,10.14,10.1,10.13,153400.0,6.6311,6.6508,6.6245,6.6442,153400.0
2014-11-13 15:10:00,10.13,10.14,10.11,10.11,86800.0,6.6442,6.6508,6.6311,6.6311,86800.0
2014-11-13 15:20:00,10.11,10.13,10.1,10.1,160100.0,6.6311,6.6442,6.6245,6.6245,160100.0
2014-11-13 15:30:00,10.1,10.11,10.09,10.1,182600.0,6.6245,6.6311,6.618,6.6245,182600.0
2014-11-13 15:40:00,10.1,10.11,10.1,10.1,98300.0,6.6245,6.6311,6.6245,6.6245,98300.0
2014-11-13 15:50:00,10.1,10.11,10.09,10.1,633400.0,6.6245,6.6311,6.618,6.6245,633400.0
2014-11-14 09:30:00,10.1,10.15,10.06,10.13,658800.0,6.6245,6.6573,6.5983,6.6442,658800.0
2014-11-14 09:40:00,10.13,10.14,10.11,10.12,457200.0,6.6442,6.6508,6.6311,6.6376,457200.0
2014-11-14 09:50:00,10.11,10.13,10.09,10.12,279300.0,6.6311,6.6442,6.618,6.6376,279300.0
2014-11-14 10:00:00,10.12,10.12,10.11,10.12,235000.0,6.6376,6.6376,6.6311,6.6376,235000.0
2014-11-14 10:10:00,10.12,10.14,10.11,10.13,576800.0,6.6376,6.6508,6.6311,6.6442,576800.0
2014-11-14 10:20:00,10.13,10.16,10.11,10.13,561800.0,6.6442,6.6639,6.6311,6.6442,561800.0
2014-11-14 10:30:00,10.13,10.13,10.09,10.1,494100.0,6.6442,6.6442,6.618,6.6245,494100.0
2014-11-14 10:40:00,10.1,10.12,10.1,10.11,130300.0,6.6245,6.6376,6.6245,6.6311,130300.0
2014-11-14 10:50:00,10.11,10.12,10.11,10.12,33700.0,6.6311,6.6376,6.6311,6.6376,33700.0
2014-11-14 11:00:00,10.12,10.14,10.11,10.13,191500.0,6.6376,6.6508,6.6311,6.6442,191500.0
2014-11-14 11:10:00,10.13,10.13,10.1,10.1,363800.0,6.6442,6.6442,6.6245,6.6245,363800.0
2014-11-14 11:20:00,10.11,10.12,10.1,10.12,155600.0,6.6311,6.6376,6.6245,6.6376,155600.0
2014-11-14 11:30:00,10.11,10.12,10.09,10.1,214800.0,6.6311,6.6376,6.618,6.6245,214800.0
2014-11-14 11:40:00,10.1,10.1,10.08,10.09,55000.0,6.6245,6.6245,6.6114,6.618,55000.0
2014-11-14 11:50:00,10.09,10.1,10.08,10.1,51000.0,6.618,6.6245,6.6114,6.6245,51000.0
2014-11-14 12:00:00,10.1,10.11,10.09,10.11,68800.0,6.6245,6.6311,6.618,6.6311,68800.0
2014-11-14 12:10:00,10.11,10.11,10.1,10.11,48800.0,6.6311,6.6311,6.6245,6.6311,48800.0
2014-11-14 12:20:00,10.11,10.12,10.1,10.11,75800.0,6.6311,6.6376,6.6245,6.6311,75800.0
2014-11-14 12:30:00,10.11,10.12,10.1,10.12,44900.0,6.6311,6.6376,6.6245,6.6376,44900.0
2014-11-14 12:40:00,10.12,10.12,10.1,10.11,53100.0,6.6376,6.6376,6.6245,6.6311,53100.0
2014-11-14 12:50:00,10.11,10.11,10.1,10.11,43700.0,6.6311,6.6311,6.6245,6.6311,43700.0
2014-11-14 13:00:00,10.11,10.12,10.1,10.11,118400.0,6.6311,6.6376,6.6245,6.6311,118400.0
2014-11-14 13:10:00,10.11,10.11,10.09,10.09,149300.0,6.6311,6.6311,6.618,6.618,149300.0
2014-11-14 13:20:00,10.09,10.1,10.09,10.1,15300.0,6.618,6.6245,6.618,6.6245,15300.0
2014-11-14 13:30:00,10.1,10.1,10.07,10.08,105700.0,6.6245,6.6245,6.6048,6.6114,105700.0
2014-11-14 13:40:00,10.07,10.08,10.07,10.07,34400.0,6.6048,6.6114,6.6048,6.6048,34400.0
2014-11-14 13:50:00,10.08,10.08,10.07,10.07,107800.0,6.6114,6.6114,6.6048,6.6048,107800.0
2014-11-14 14:00:00,10.08,10.08,10.07,10.08,38500.0,6.6114,6.6114,6.6048,6.6114,38500.0
2014-11-14 14:10:00,10.08,10.09,10.07,10.09,79600.0,6.6114,6.618,6.6048,6.618,79600.0
2014-11-14 14:20:00,10.09,10.09,10.08,10.09,39200.0,6.618,6.618,6.6114,6.618,39200.0
2014-11-14 14:30:00,10.09,10.1,10.08,10.08,107400.0,6.618,6.6245,6.6114,6.6114,107400.0
2014-11-14 14:40:00,10.09,10.09,10.08,10.09,70400.0,6.618,6.618,6.6114,6.618,70400.0
2014-11-14 14:50:00,10.09,10.09,10.08,10.09,63700.0,6.618,6.618,6.6114,6.618,63700.0
2014-11-14 15:00:00,10.09,10.09,10.08,10.08,100200.0,6.618,6.618,6.6114,6.6114,100200.0
2014-11-14 15:10:00,10.08,10.09,10.08,10.09,74500.0,6.6114,6.618,6.6114,6.618,74500.0
2014-11-14 15:20:00,10.09,10.09,10.08,10.09,81400.0,6.618,6.618,6.6114,6.618,81400.0
2014-11-14 15:30:00,10.09,10.1,10.08,10.1,162200.0,6.618,6.6245,6.6114,6.6245,162200.0
2014-11-14 15:40:00,10.1,10.1,10.09,10.1,147800.0,6.6245,6.6245,6.618,6.6245,147800.0
2014-11-14 15:50:00,10.1,10.11,10.09,10.09,779900.0,6.6245,6.6311,6.618,6.618,779900.0
2014-11-17 09:30:00,10.06,10.09,9.99,10.01,415600.0,6.5983,6.618,6.5524,6.5655,415600.0
2014-11-17 09:40:00,10.01,10.02,9.98,10.0,680900.0,6.5655,6.572,6.5458,6.5589,680900.0
2014-11-17 09:50:00,10.0,10.0,9.95,9.97,790500.0,6.5589,6.5589,6.5261,6.5393,790500.0
2014-11-17 10:00:00,9.97,9.99,9.96,9.96,136800.0,6.5393,6.5524,6.5327,6.5327,136800.0
2014-11-17 10:10:00,9.97,10.0,9.95,9.99,1014300.0,6.5393,6.5589,6.5261,6.5524,1014300.0
2014-11-17 10:20:00,9.99,10.01,9.97,10.01,326000.0,6.5524,6.5655,6.5393,6.5655,326000.0
2014-11-17 10:30:00,10.0,10.01,9.99,10.0,132800.0,6.5589,6.5655,6.5524,6.5589,132800.0
2014-11-17 10:40:00,10.0,10.01,9.98,9.99,145200.0,6.5589,6.5655,6.5458,6.5524,145200.0
2014-11-17 10:50:00,9.99,10.0,9.98,10.0,177900.0,6.5524,6.5589,6.5458,6.5589,177900.0
2014-11-17 11:00:00,10.0,10.0,9.98,9.99,98200.0,6.5589,6.5589,6.5458,6.5524,98200.0
2014-11-17 11:10:00,9.98,9.99,9.96,9.97,341600.0,6.5458,6.5524,6.5327,6.5393,341600.0
2014-11-17 11:20:00,9.97,9.98,9.95,9.95,160200.0,6.5393,6.5458,6.5261,6.5261,160200.0
2014-11-17 11:30:00,9.96,9.96,9.94,9.95,149700.0,6.5327,6.5327,6.5196,6.5261,149700.0
2014-11-17 11:40:00,9.95,9.97,9.94,9.96,146600.0,6.5261,6.5393,6.5196,6.5327,146600.0
2014-11-17 11:50:00,9.96,9.96,9.94,9.96,141000.0,6.5327,6.5327,6.5196,6.5327,141000.0
2014-11-17 12:00:00,9.96,9.97,9.94,9.95,256900.0,6.5327,6.5393,6.5196,6.5261,256900.0
2014-11-17 12:10:00,9.94,9.98,9.94,9.97,122600.0,6.5196,6.5458,6.5196,6.5393,122600.0
2014-11-17 12:20:00,9.97,9.99,9.97,9.99,30000.0,6.5393,6.5524,6.5393,6.5524,30000.0
2014-11-17 12:30:00,9.99,9.99,9.98,9.98,21500.0,6.5524,6.5524,6.5458,6.5458,21500.0
2014-11-17 12:40:00,9.99,10.0,9.98,9.98,98900.0,6.5524,6.5589,6.5458,6.5458,98900.0
2014-11-17 12:50:00,9.99,9.99,9.98,9.99,14700.0,6.5524,6.5524,6.5458,6.5524,14700.0
2014-11-17 13:00:00,9.98,9.99,9.98,9.99,22900.0,6.5458,6.5524,6.5458,6.5524,22900.0
2014-11-17 13:10:00,9.99,10.01,9.98,10.01,118800.0,6.5524,6.5655,6.5458,6.5655,118800.0
2014-11-17 13:20:00,10.01,10.03,10.0,10.01,237300.0,6.5655,6.5786,6.5589,6.5655,237300.0
2014-11-17 13:30:00,10.02,10.02,10.01,10.02,67000.0,6.572,6.572,6.5655,6.572,67000.0
2014-11-17 13:40:00,10.01,10.02,10.01,10.02,26600.0,6.5655,6.572,6.5655,6.572,26600.0
2014-11-17 13:50:00,10.01,10.02,10.01,10.02,39800.0,6.5655,6.572,6.5655,6.572,39800.0
2014-11-17 14:00:00,10.02,10.02,10.01,10.02,25700.0,6.572,6.572,6.5655,6.572,25700.0
2014-11-17 14:10:00,10.02,10.04,10.01,10.04,126200.0,6.572,6.5852,6.5655,6.5852,126200.0
2014-11-17 14:20:00,10.04,10.04,10.02,10.03,82600.0,6.5852,6.5852,6.572,6.5786,82600.0
2014-11-17 14:30:00,10.02,10.04,10.02,10.04,77000.0,6.572,6.5852,6.572,6.5852,77000.0
2014-11-17 14:40:00,10.04,10.05,10.03,10.03,245700.0,6.5852,6.5917,6.5786,6.5786,245700.0
2014-11-17 14:50:00,10.04,10.04,10.03,10.04,48300.0,6.5852,6.5852,6.5786,6.5852,48300.0
2014-11-17 15:00:00,10.04,10.04,10.03,10.04,77000.0,6.5852,6.5852,6.5786,6.5852,77000.0
2014-11-17 15:10:00,10.04,10.05,10.03,10.05,304000.0,6.5852,6.5917,6.5786,6.5917,304000.0
2014-11-17 15:20:00,10.05,10.05,10.04,10.05,83200.0,6.5917,6.5917,6.5852,6.5917,83200.0
2014-11-17 15:30:00,10.04,10.06,10.04,10.06,141800.0,6.5852,6.5983,6.5852,6.5983,141800.0
2014-11-17 15:40:00,10.06,10.07,10.05,10.07,277900.0,6.5983,6.6048,6.5917,6.6048,277900.0
2014-11-17 15:50:00,10.07,10.1,10.06,10.09,1397900.0,6.6048,6.6245,6.5983,6.618,1397900.0
2014-11-18 09:30:00,10.11,10.15,10.07,10.11,704800.0,6.6311,6.6573,6.6048,6.6311,704800.0
2014-11-18 09:40:00,10.12,10.14,10.09,10.13,586200.0,6.6376,6.6508,6.618,6.6442,586200.0
2014-11-18 09:50:00,10.12,10.16,10.12,10.15,336000.0,6.6376,6.6639,6.6376,6.6573,336000.0
2014-11-18 10:00:00,10.15,10.17,10.15,10.16,111900.0,6.6573,6.6704,6.6573,6.6639,111900.0
2014-11-18 10:10:00,10.16,10.17,10.15,10.16,167800.0,6.6639,6.6704,6.6573,6.6639,167800.0
2014-11-18 10:20:00,10.15,10.16,10.14,10.15,73300.0,6.6573,6.6639,6.6508,6.6573,73300.0
2014-11-18 10:30:00,10.14,10.15,10.12,10.13,225900.0,6.6508,6.6573,6.6376,6.6442,225900.0
2014-11-18 10:40:00,10.13,10.15,10.12,10.15,234000.0,6.6442,6.6573,6.6376,6.6573,234000.0
2014-11-18 10:50:00,10.15,10.15,10.14,10.15,39200.0,6.6573,6.6573,6.6508,6.6573,39200.0
2014-11-18 11:00:00,10.14,10.16,10.14,10.15,112100.0,6.6508,6.6639,6.6508,6.6573,112100.0
2014-11-18 11:10:00,10.16,10.16,10.15,10.15,52100.0,6.6639,6.6639,6.6573,6.6573,52100.0
2014-11-18 11:20:00,10.16,10.16,10.14,10.15,112300.0,6.6639,6.6639,6.6508,6.6573,112300.0
2014-11-18 11:30:00,10.15,10.16,10.14,10.15,147400.0,6.6573,6.6639,6.6508,6.6573,147400.0
2014-11-18 11:40:00,10.15,10.15,10.13,10.13,132700.0,6.6573,6.6573,6.6442,6.6442,132700.0
2014-11-18 11:50:00,10.14,10.15,10.14,10.15,104300.0,6.6508,6.6573,6.6508,6.6573,104300.0
2014-11-18 12:00:00,10.15,10.16,10.14,10.16,76000.0,6.6573,6.6639,6.6508,6.6639,76000.0
2014-11-18 12:10:00,10.15,10.16,10.15,10.15,47900.0,6.6573,6.6639,6.6573,6.6573,47900.0
2014-11-18 12:20:00,10.15,10.16,10.14,10.14,59800.0,6.6573,6.6639,6.6508,6.6508,59800.0
2014-11-18 12:30:00,10.15,10.15,10.14,10.15,57300.0,6.6573,6.6573,6.6508,6.6573,57300.0
2014-11-18 12:40:00,10.15,10.15,10.14,10.15,53800.0,6.6573,6.6573,6.6508,6.6573,53800.0
2014-11-18 12:50:00,10.15,10.15,10.14,10.15,30700.0,6.6573,6.6573,6.6508,6.6573,30700.0
2014-11-18 13:00:00,10.15,10.16,10.14,10.15,119700.0,6.6573,6.6639,6.6508,6.6573,119700.0
2014-11-18 13:10:00,10.15,10.15,10.14,10.14,61100.0,6.6573,6.6573,6.6508,6.6508,61100.0
2014-11-18 13:20:00,10.15,10.15,10.14,10.14,35500.0,6.6573,6.6573,6.6508,6.6508,35500.0
2014-11-18 13:30:00,10.14,10.15,10.14,10.14,45700.0,6.6508,6.6573,6.6508,6.6508,45700.0
2014-11-18 13:40:00,10.14,10.15,10.14,10.14,25100.0,6.6508,6.6573,6.6508,6.6508,25100.0
2014-11-18 13:50:00,10.15,10.15,10.14,10.15,55200.0,6.6573,6.6573,6.6508,6.6573,55200.0
2014-11-18 14:00:00,10.15,10.17,10.14,10.17,150800.0,6.6573,6.6704,6.6508,6.6704,150800.0
2014-11-18 14:10:00,10.17,10.17,10.16,10.17,45600.0,6.6704,6.6704,6.6639,6.6704,45600.0
2014-11-18 14:20:00,10.16,10.17,10.15,10.15,74800.0,6.6639,6.6704,6.6573,6.6573,74800.0
2014-11-18 14:30:00,10.15,10.16,10.15,10.15,60500.0,6.6573,6.6639,6.6573,6.6573,60500.0
2014-11-18 14:40:00,10.16,10.16,10.15,10.15,114100.0,6.6639,6.6639,6.6573,6.6573,114100.0
2014-11-18 14:50:00,10.15,10.16,10.15,10.15,43000.0,6.6573,6.6639,6.6573,6.6573,43000.0
2014-11-18 15:00:00,10.15,10.16,10.14,10.14,170000.0,6.6573,6.6639,6.6508,6.6508,170000.0
2014-11-18 15:10:00,10.15,10.15,10.14,10.14,61400.0,6.6573,6.6573,6.6508,6.6508,61400.0
2014-11-18 15:20:00,10.14,10.15,10.14,10.15,114200.0,6.6508,6.6573,6.6508,6.6573,114200.0
2014-11-18 15:30:00,10.15,10.15,10.14,10.15,109000.0,6.6573,6.6573,6.6508,6.6573,109000.0
2014-11-18 15:40:00,10.14,10.15,10.13,10.13,154100.0,6.6508,6.6573,6.6442,6.6442,154100.0
2014-11-18 15:50:00,10.13,10.14,10.11,10.13,946200.0,6.6442,6.6508,6.6311,6.6442,946200.0
2014-11-19 09:30:00,10.15,10.17,10.03,10.1,422100.0,6.6573,6.6704,6.5786,6.6245,422100.0
2014-11-19 09:40:00,10.1,10.13,10.08,10.11,348500.0,6.6245,6.6442,6.6114,6.6311,348500.0
2014-11-19 09:50:00,10.1,10.11,10.08,10.1,156300.0,6.6245,6.6311,6.6114,6.6245,156300.0
2014-11-19 10:00:00,10.1,10.12,10.08,10.1,472300.0,6.6245,6.6376,6.6114,6.6245,472300.0
2014-11-19 10:10:00,10.1,10.11,10.09,10.1,170200.0,6.6245,6.6311,6.618,6.6245,170200.0
2014-11-19 10:20:00,10.11,10.11,10.08,10.09,188100.0,6.6311,6.6311,6.6114,6.618,188100.0
2014-11-19 10:30:00,10.09,10.11,10.06,10.07,154000.0,6.618,6.6311,6.5983,6.6048,154000.0
2014-11-19 10:40:00,10.06,10.08,10.04,10.04,182500.0,6.5983,6.6114,6.5852,6.5852,182500.0
2014-11-19 10:50:00,10.04,10.07,10.02,10.04,216200.0,6.5852,6.6048,6.572,6.5852,216200.0
2014-11-19 11:00:00,10.04,10.06,10.03,10.06,136100.0,6.5852,6.5983,6.5786,6.5983,136100.0
2014-11-19 11:10:00,10.06,10.07,10.05,10.05,100200.0,6.5983,6.6048,6.5917,6.5917,100200.0
2014-11-19 11:20:00,10.05,10.06,10.05,10.05,41100.0,6.5917,6.5983,6.5917,6.5917,41100.0
2014-11-19 11:30:00,10.05,10.06,10.05,10.05,39000.0,6.5917,6.5983,6.5917,6.5917,39000.0
2014-11-19 11:40:00,10.05,10.06,10.05,10.06,24800.0,6.5917,6.5983,6.5917,6.5983,24800.0
2014-11-19 11:50:00,10.06,10.06,10.05,10.06,45500.0,6.5983,6.5983,6.5917,6.5983,45500.0
2014-11-19 12:00:00,10.06,10.06,10.05,10.06,44300.0,6.5983,6.5983,6.5917,6.5983,44300.0
2014-11-19 12:10:00,10.06,10.07,10.05,10.07,82000.0,6.5983,6.6048,6.5917,6.6048,82000.0
2014-11-19 12:20:00,10.06,10.08,10.06,10.08,65300.0,6.5983,6.6114,6.5983,6.6114,65300.0
2014-11-19 12:30:00,10.07,10.08,10.07,10.08,19500.0,6.6048,6.6114,6.6048,6.6114,19500.0
2014-11-19 12:40:00,10.08,10.08,10.07,10.08,27800.0,6.6114,6.6114,6.6048,6.6114,27800.0
2014-11-19 12:50:00,10.08,10.09,10.07,10.08,81100.0,6.6114,6.618,6.6048,6.6114,81100.0
2014-11-19 13:00:00,10.09,10.09,10.08,10.09,31000.0,6.618,6.618,6.6114,6.618,31000.0
2014-11-19 13:10:00,10.09,10.1,10.09,10.1,52900.0,6.618,6.6245,6.618,6.6245,52900.0
2014-11-19 13:20:00,10.09,10.12,10.09,10.11,73800.0,6.618,6.6376,6.618,6.6311,73800.0
2014-11-19 13:30:00,10.1,10.11,10.1,10.11,29100.0,6.6245,6.6311,6.6245,6.6311,29100.0
2014-11-19 13:40:00,10.11,10.12,10.1,10.11,101200.0,6.6311,6.6376,6.6245,6.6311,101200.0
2014-11-19 13:50:00,10.11,10.13,10.11,10.12,87000.0,6.6311,6.6442,6.6311,6.6376,87000.0
2014-11-19 14:00:00,10.12,10.13,10.1,10.11,246600.0,6.6376,6.6442,6.6245,6.6311,246600.0
2014-11-19 14:10:00,10.11,10.12,10.1,10.11,90400.0,6.6311,6.6376,6.6245,6.6311,90400.0
2014-11-19 14:20:00,10.11,10.11,10.08,10.09,137400.0,6.6311,6.6311,6.6114,6.618,137400.0
2014-11-19 14:30:00,10.09,10.1,10.07,10.09,103500.0,6.618,6.6245,6.6048,6.618,103500.0
2014-11-19 14:40:00,10.09,10.09,10.07,10.07,77000.0,6.618,6.618,6.6048,6.6048,77000.0
2014-11-19 14:50:00,10.07,10.09,10.07,10.09,101300.0,6.6048,6.618,6.6048,6.618,101300.0
2014-11-19 15:00:00,10.09,10.09,10.08,10.08,56900.0,6.618,6.618,6.6114,6.6114,56900.0
2014-11-19 15:10:00,10.08,10.1,10.08,10.1,124400.0,6.6114,6.6245,6.6114,6.6245,124400.0
2014-11-19 15:20:00,10.1,10.11,10.09,10.11,67700.0,6.6245,6.6311,6.618,6.6311,67700.0
2014-11-19 15:30:00,10.1,10.11,10.1,10.11,66700.0,6.6245,6.6311,6.6245,6.6311,66700.0
2014-11-19 15:40:00,10.1,10.11,10.08,10.1,385000.0,6.6245,6.6311,6.6114,6.6245,385000.0
2014-11-19 15:50:00,10.1,10.12,10.1,10.11,832700.0,6.6245,6.6376,6.6245,6.6311,832700.0
2014-11-20 09:30:00,10.04,10.09,10.03,10.04,402700.0,6.5852,6.618,6.5786,6.5852,402700.0
2014-11-20 09:40:00,10.04,10.07,10.03,10.05,297600.0,6.5852,6.6048,6.5786,6.5917,297600.0
2014-11-20 09:50:00,10.04,10.07,10.04,10.04,115900.0,6.5852,6.6048,6.5852,6.5852,115900.0
2014-11-20 10:00:00,10.05,10.08,10.05,10.08,123200.0,6.5917,6.6114,6.5917,6.6114,123200.0
2014-11-20 10:10:00,10.08,10.08,10.05,10.05,141200.0,6.6114,6.6114,6.5917,6.5917,141200.0
2014-11-20 10:20:00,10.05,10.08,10.05,10.07,393800.0,6.5917,6.6114,6.5917,6.6048,393800.0
2014-11-20 10:30:00,10.07,10.1,10.06,10.1,125100.0,6.6048,6.6245,6.5983,6.6245,125100.0
2014-11-20 10:40:00,10.1,10.12,10.09,10.12,69000.0,6.6245,6.6376,6.618,6.6376,69000.0
2014-11-20 10:50:00,10.12,10.12,10.11,10.12,33800.0,6.6376,6.6376,6.6311,6.6376,33800.0
2014-11-20 11:00:00,10.12,10.13,10.11,10.13,32500.0,6.6376,6.6442,6.6311,6.6442,32500.0
2014-11-20 11:10:00,10.13,10.14,10.12,10.12,125100.0,6.6442,6.6508,6.6376,6.6376,125100.0
2014-11-20 11:20:00,10.13,10.13,10.12,10.13,36600.0,6.6442,6.6442,6.6376,6.6442,36600.0
2014-11-20 11:30:00,10.13,10.13,10.11,10.12,80800.0,6.6442,6.6442,6.6311,6.6376,80800.0
2014-11-20 11:40:00,10.11,10.12,10.11,10.11,21100.0,6.6311,6.6376,6.6311,6.6311,21100.0
2014-11-20 11:50:00,10.12,10.12,10.11,10.11,24500.0,6.6376,6.6376,6.6311,6.6311,24500.0
2014-11-20 12:00:00,10.12,10.12,10.1,10.1,70900.0,6.6376,6.6376,6.6245,6.6245,70900.0
2014-11-20 12:10:00,10.11,10.11,10.1,10.11,46700.0,6.6311,6.6311,6.6245,6.6311,46700.0
2014-11-20 12:20:00,10.11,10.11,10.1,10.11,26400.0,6.6311,6.6311,6.6245,6.6311,26400.0
2014-11-20 12:30:00,10.11,10.11,10.1,10.11,27100.0,6.6311,6.6311,6.6245,6.6311,27100.0
2014-11-20 12:40:00,10.11,10.11,10.09,10.11,100400.0,6.6311,6.6311,6.618,6.6311,100400.0
2014-11-20 12:50:00,10.11,10.11,10.1,10.11,32200.0,6.6311,6.6311,6.6245,6.6311,32200.0
2014-11-20 13:00:00,10.1,10.12,10.09,10.1,226600.0,6.6245,6.6376,6.618,6.6245,226600.0
2014-11-20 13:10:00,10.11,10.11,10.1,10.1,18100.0,6.6311,6.6311,6.6245,6.6245,18100.0
2014-11-20 13:20:00,10.1,10.11,10.1,10.1,11400.0,6.6245,6.6311,6.6245,6.6245,11400.0
2014-11-20 13:30:00,10.11,10.11,10.1,10.11,17800.0,6.6311,6.6311,6.6245,6.6311,17800.0
2014-11-20 13:40:00,10.1,10.11,10.1,10.1,27900.0,6.6245,6.6311,6.6245,6.6245,27900.0
2014-11-20 13:50:00,10.1,10.11,10.1,10.11,66400.0,6.6245,6.6311,6.6245,6.6311,66400.0
2014-11-20 14:00:00,10.11,10.12,10.1,10.11,68400.0,6.6311,6.6376,6.6245,6.6311,68400.0
2014-11-20 14:10:00,10.12,10.12,10.11,10.12,47900.0,6.6376,6.6376,6.6311,6.6376,47900.0
2014-11-20 14:20:00,10.12,10.14,10.11,10.12,683300.0,6.6376,6.6508,6.6311,6.6376,683300.0
2014-11-20 14:30:00,10.12,10.13,10.11,10.12,87400.0,6.6376,6.6442,6.6311,6.6376,87400.0
2014-11-20 14:40:00,10.12,10.13,10.12,10.12,51600.0,6.6376,6.6442,6.6376,6.6376,51600.0
2014-11-20 14:50:00,10.12,10.13,10.12,10.12,49800.0,6.6376,6.6442,6.6376,6.6376,49800.0
2014-11-20 15:00:00,10.12,10.13,10.12,10.13,40600.0,6.6376,6.6442,6.6376,6.6442,40600.0
2014-11-20 15:10:00,10.12,10.13,10.11,10.11,37300.0,6.6376,6.6442,6.6311,6.6311,37300.0
2014-11-20 15:20:00,10.11,10.12,10.11,10.11,136100.0,6.6311,6.6376,6.6311,6.6311,136100.0
2014-11-20 15:30:00,10.11,10.13,10.11,10.13,251200.0,6.6311,6.6442,6.6311,6.6442,251200.0
2014-11-20 15:40:00,10.13,10.13,10.12,10.13,199200.0,6.6442,6.6442,6.6376,6.6442,199200.0
2014-11-20 15:50:00,10.13,10.15,10.12,10.14,874100.0,6.6442,6.6573,6.6376,6.6508,874100.0
2014-11-21 09:30:00,10.23,10.25,10.19,10.23,581800.0,6.7098,6.7229,6.6835,6.7098,581800.0
2014-11-21 09:40:00,10.23,10.24,10.19,10.21,271300.0,6.7098,6.7163,6.6835,6.6967,271300.0
2014-11-21 09:50:00,10.2,10.21,10.17,10.2,523800.0,6.6901,6.6967,6.6704,6.6901,523800.0
2014-11-21 10:00:00,10.2,10.21,10.18,10.2,181700.0,6.6901,6.6967,6.677,6.6901,181700.0
2014-11-21 10:10:00,10.2,10.21,10.19,10.19,93400.0,6.6901,6.6967,6.6835,6.6835,93400.0
2014-11-21 10:20:00,10.2,10.2,10.19,10.2,32800.0,6.6901,6.6901,6.6835,6.6901,32800.0
2014-11-21 10:30:00,10.2,10.2,10.18,10.19,109800.0,6.6901,6.6901,6.677,6.6835,109800.0
2014-11-21 10:40:00,10.19,10.19,10.17,10.17,67800.0,6.6835,6.6835,6.6704,6.6704,67800.0
2014-11-21 10:50:00,10.17,10.18,10.17,10.17,26900.0,6.6704,6.677,6.6704,6.6704,26900.0
2014-11-21 11:00:00,10.18,10.18,10.16,10.16,83600.0,6.677,6.677,6.6639,6.6639,83600.0
2014-11-21 11:10:00,10.17,10.17,10.16,10.17,17700.0,6.6704,6.6704,6.6639,6.6704,17700.0
2014-11-21 11:20:00,10.17,10.17,10.16,10.17,29600.0,6.6704,6.6704,6.6639,6.6704,29600.0
2014-11-21 11:30:00,10.17,10.17,10.15,10.16,71600.0,6.6704,6.6704,6.6573,6.6639,71600.0
2014-11-21 11:40:00,10.15,10.16,10.14,10.15,53200.0,6.6573,6.6639,6.6508,6.6573,53200.0
2014-11-21 11:50:00,10.14,10.15,10.14,10.15,21400.0,6.6508,6.6573,6.6508,6.6573,21400.0
2014-11-21 12:00:00,10.14,10.15,10.14,10.14,23200.0,6.6508,6.6573,6.6508,6.6508,23200.0
2014-11-21 12:10:00,10.15,10.15,10.14,10.15,21200.0,6.6573,6.6573,6.6508,6.6573,21200.0
2014-11-21 12:20:00,10.15,10.15,10.14,10.14,32900.0,6.6573,6.6573,6.6508,6.6508,32900.0
2014-11-21 12:30:00,10.15,10.15,10.14,10.15,39200.0,6.6573,6.6573,6.6508,6.6573,39200.0
2014-11-21 12:40:00,10.14,10.15,10.12,10.12,168500.0,6.6508,6.6573,6.6376,6.6376,168500.0
2014-11-21 12:50:00,10.12,10.13,10.1,10.11,134000.0,6.6376,6.6442,6.6245,6.6311,134000.0
2014-11-21 13:00:00,10.11,10.11,10.09,10.1,61100.0,6.6311,6.6311,6.618,6.6245,61100.0
2014-11-21 13:10:00,10.1,10.11,10.09,10.11,76900.0,6.6245,6.6311,6.618,6.6311,76900.0
2014-11-21 13:20:00,10.1,10.11,10.08,10.08,77600.0,6.6245,6.6311,6.6114,6.6114,77600.0
2014-11-21 13:30:00,10.08,10.11,10.08,10.11,71200.0,6.6114,6.6311,6.6114,6.6311,71200.0
2014-11-21 13:40:00,10.11,10.11,10.1,10.11,25000.0,6.6311,6.6311,6.6245,6.6311,25000.0
2014-11-21 13:50:00,10.11,10.11,10.09,10.1,83400.0,6.6311,6.6311,6.618,6.6245,83400.0
2014-11-21 14:00:00,10.1,10.1,10.09,10.09,24100.0,6.6245,6.6245,6.618,6.618,24100.0
2014-11-21 14:10:00,10.09,10.1,10.08,10.08,54300.0,6.618,6.6245,6.6114,6.6114,54300.0
2014-11-21 14:20:00,10.08,10.09,10.06,10.07,121200.0,6.6114,6.618,6.5983,6.6048,121200.0
2014-11-21 14:30:00,10.07,10.08,10.06,10.07,76700.0,6.6048,6.6114,6.5983,6.6048,76700.0
2014-11-21 14:40:00,10.07,10.09,10.06,10.08,188800.0,6.6048,6.618,6.5983,6.6114,188800.0
2014-11-21 14:50:00,10.09,10.09,10.08,10.08,59100.0,6.618,6.618,6.6114,6.6114,59100.0
2014-11-21 15:00:00,10.08,10.1,10.08,10.1,225800.0,6.6114,6.6245,6.6114,6.6245,225800.0
2014-11-21 15:10:00,10.09,10.11,10.09,10.11,152500.0,6.618,6.6311,6.618,6.6311,152500.0
2014-11-21 15:20:00,10.11,10.11,10.1,10.1,60300.0,6.6311,6.6311,6.6245,6.6245,60300.0
2014-11-21 15:30:00,10.11,10.12,10.1,10.11,168600.0,6.6311,6.6376,6.6245,6.6311,168600.0
2014-11-21 15:40:00,10.11,10.12,10.11,10.11,109000.0,6.6311,6.6376,6.6311,6.6311,109000.0
2014-11-21 15:50:00,10.12,10.13,10.1,10.12,1468100.0,6.6376,6.6442,6.6245,6.6376,1468100.0
2014-11-24 09:30:00,10.17,10.24,10.16,10.23,455500.0,6.6704,6.7163,6.6639,6.7098,455500.0
2014-11-24 09:40:00,10.23,10.24,10.18,10.18,611000.0,6.7098,6.7163,6.677,6.677,611000.0
2014-11-24 09:50:00,10.19,10.19,10.13,10.14,937400.0,6.6835,6.6835,6.6442,6.6508,937400.0
2014-11-24 10:00:00,10.14,10.17,10.13,10.15,649700.0,6.6508,6.6704,6.6442,6.6573,649700.0
2014-11-24 10:10:00,10.14,10.15,10.12,10.13,281100.0,6.6508,6.6573,6.6376,6.6442,281100.0
2014-11-24 10:20:00,10.12,10.13,10.11,10.11,192100.0,6.6376,6.6442,6.6311,6.6311,192100.0
2014-11-24 10:30:00,10.11,10.12,10.09,10.09,173300.0,6.6311,6.6376,6.618,6.618,173300.0
2014-11-24 10:40:00,10.1,10.11,10.09,10.1,220700.0,6.6245,6.6311,6.618,6.6245,220700.0
2014-11-24 10:50:00,10.11,10.11,10.1,10.1,67200.0,6.6311,6.6311,6.6245,6.6245,67200.0
2014-11-24 11:00:00,10.1,10.11,10.1,10.11,79600.0,6.6245,6.6311,6.6245,6.6311,79600.0
2014-11-24 11:10:00,10.1,10.11,10.08,10.08,208400.0,6.6245,6.6311,6.6114,6.6114,208400.0
2014-11-24 11:20:00,10.08,10.09,10.07,10.07,119300.0,6.6114,6.618,6.6048,6.6048,119300.0
2014-11-24 11:30:00,10.08,10.09,10.07,10.09,145800.0,6.6114,6.618,6.6048,6.618,145800.0
2014-11-24 11:40:00,10.09,10.09,10.08,10.09,75500.0,6.618,6.618,6.6114,6.618,75500.0
2014-11-24 11:50:00,10.08,10.09,10.08,10.08,81100.0,6.6114,6.618,6.6114,6.6114,81100.0
2014-11-24 12:00:00,10.08,10.09,10.08,10.09,161200.0,6.6114,6.618,6.6114,6.618,161200.0
2014-11-24 12:10:00,10.09,10.11,10.08,10.1,121900.0,6.618,6.6311,6.6114,6.6245,121900.0
2014-11-24 12:20:00,10.11,10.12,10.11,10.12,40100.0,6.6311,6.6376,6.6311,6.6376,40100.0
2014-11-24 12:30:00,10.12,10.12,10.11,10.12,70000.0,6.6376,6.6376,6.6311,6.6376,70000.0
2014-11-24 12:40:00,10.11,10.12,10.11,10.11,35600.0,6.6311,6.6376,6.6311,6.6311,35600.0
2014-11-24 12:50:00,10.11,10.12,10.11,10.12,23100.0,6.6311,6.6376,6.6311,6.6376,23100.0
2014-11-24 13:00:00,10.12,10.12,10.11,10.12,28600.0,6.6376,6.6376,6.6311,6.6376,28600.0
2014-11-24 13:10:00,10.11,10.13,10.11,10.13,81200.0,6.6311,6.6442,6.6311,6.6442,81200.0
2014-11-24 13:20:00,10.12,10.14,10.12,10.13,55500.0,6.6376,6.6508,6.6376,6.6442,55500.0
2014-11-24 13:30:00,10.13,10.14,10.13,10.13,23400.0,6.6442,6.6508,6.6442,6.6442,23400.0
2014-11-24 13:40:00,10.13,10.14,10.13,10.14,41500.0,6.6442,6.6508,6.6442,6.6508,41500.0
2014-11-24 13:50:00,10.13,10.16,10.13,10.15,70500.0,6.6442,6.6639,6.6442,6.6573,70500.0
2014-11-24 14:00:00,10.15,10.18,10.15,10.18,80500.0,6.6573,6.677,6.6573,6.677,80500.0
2014-11-24 14:10:00,10.18,10.19,10.17,10.18,101300.0,6.677,6.6835,6.6704,6.677,101300.0
2014-11-24 14:20:00,10.17,10.18,10.17,10.18,63900.0,6.6704,6.677,6.6704,6.677,63900.0
2014-11-24 14:30:00,10.18,10.18,10.17,10.17,25200.0,6.677,6.677,6.6704,6.6704,25200.0
2014-11-24 14:40:00,10.17,10.18,10.17,10.17,88400.0,6.6704,6.677,6.6704,6.6704,88400.0
2014-11-24 14:50:00,10.17,10.18,10.17,10.17,99300.0,6.6704,6.677,6.6704,6.6704,99300.0
2014-11-24 15:00:00,10.17,10.18,10.17,10.18,86200.0,6.6704,6.677,6.6704,6.677,86200.0
2014-11-24 15:10:00,10.18,10.18,10.17,10.17,121800.0,6.677,6.677,6.6704,6.6704,121800.0
2014-11-24 15:20:00,10.17,10.18,10.16,10.16,269800.0,6.6704,6.677,6.6639,6.6639,269800.0
2014-11-24 15:30:00,10.16,10.18,10.15,10.18,653000.0,6.6639,6.677,6.6573,6.677,653000.0
2014-11-24 15:40:00,10.18,10.18,10.16,10.16,273300.0,6.677,6.677,6.6639,6.6639,273300.0
2014-11-24 15:50:00,10.17,10.19,10.16,10.19,731300.0,6.6704,6.6835,6.6639,6.6835,731300.0
2014-11-25 09:30:00,10.2,10.28,10.18,10.25,1086600.0,6.6901,6.7426,6.677,6.7229,1086600.0
2014-11-25 09:40:00,10.25,10.26,10.23,10.24,1026400.0,6.7229,6.7295,6.7098,6.7163,1026400.0
2014-11-25 09:50:00,10.24,10.25,10.17,10.18,464300.0,6.7163,6.7229,6.6704,6.677,464300.0
2014-11-25 10:00:00,10.18,10.19,10.14,10.15,553000.0,6.677,6.6835,6.6508,6.6573,553000.0
2014-11-25 10:10:00,10.16,10.18,10.13,10.15,624700.0,6.6639,6.677,6.6442,6.6573,624700.0
2014-11-25 10:20:00,10.14,10.18,10.13,10.18,263000.0,6.6508,6.677,6.6442,6.677,263000.0
2014-11-25 10:30:00,10.18,10.19,10.17,10.18,167200.0,6.677,6.6835,6.6704,6.677,167200.0
2014-11-25 10:40:00,10.19,10.19,10.17,10.17,152700.0,6.6835,6.6835,6.6704,6.6704,152700.0
2014-11-25 10:50:00,10.18,10.18,10.15,10.15,134400.0,6.677,6.677,6.6573,6.6573,134400.0
2014-11-25 11:00:00,10.15,10.16,10.14,10.14,169500.0,6.6573,6.6639,6.6508,6.6508,169500.0
2014-11-25 11:10:00,10.14,10.15,10.14,10.15,91300.0,6.6508,6.6573,6.6508,6.6573,91300.0
2014-11-25 11:20:00,10.15,10.15,10.14,10.14,153600.0,6.6573,6.6573,6.6508,6.6508,153600.0
2014-11-25 11:30:00,10.14,10.15,10.13,10.13,275900.0,6.6508,6.6573,6.6442,6.6442,275900.0
2014-11-25 11:40:00,10.13,10.14,10.13,10.13,101500.0,6.6442,6.6508,6.6442,6.6442,101500.0
2014-11-25 11:50:00,10.13,10.14,10.13,10.13,158100.0,6.6442,6.6508,6.6442,6.6442,158100.0
2014-11-25 12:00:00,10.13,10.17,10.13,10.17,182900.0,6.6442,6.6704,6.6442,6.6704,182900.0
2014-11-25 12:10:00,10.17,10.18,10.16,10.18,94200.0,6.6704,6.677,6.6639,6.677,94200.0
2014-11-25 12:20:00,10.18,10.18,10.16,10.18,412700.0,6.677,6.677,6.6639,6.677,412700.0
2014-11-25 12:30:00,10.18,10.19,10.17,10.19,81300.0,6.677,6.6835,6.6704,6.6835,81300.0
2014-11-25 12:40:00,10.19,10.21,10.18,10.21,99100.0,6.6835,6.6967,6.677,6.6967,99100.0
2014-11-25 12:50:00,10.21,10.23,10.2,10.21,273100.0,6.6967,6.7098,6.6901,6.6967,273100.0
2014-11-25 13:00:00,10.21,10.22,10.21,10.22,67300.0,6.6967,6.7032,6.6967,6.7032,67300.0
2014-11-25 13:10:00,10.22,10.22,10.21,10.22,113300.0,6.7032,6.7032,6.6967,6.7032,113300.0
2014-11-25 13:20:00,10.21,10.22,10.21,10.21,109400.0,6.6967,6.7032,6.6967,6.6967,109400.0
2014-11-25 13:30:00,10.21,10.22,10.21,10.21,102300.0,6.6967,6.7032,6.6967,6.6967,102300.0
2014-11-25 13:40:00,10.21,10.22,10.2,10.2,237000.0,6.6967,6.7032,6.6901,6.6901,237000.0
2014-11-25 13:50:00,10.21,10.21,10.19,10.19,161900.0,6.6967,6.6967,6.6835,6.6835,161900.0
2014-11-25 14:00:00,10.2,10.2,10.18,10.18,184900.0,6.6901,6.6901,6.677,6.677,184900.0
2014-11-25 14:10:00,10.19,10.19,10.18,10.18,153900.0,6.6835,6.6835,6.677,6.677,153900.0
2014-11-25 14:20:00,10.18,10.19,10.18,10.18,184600.0,6.677,6.6835,6.677,6.677,184600.0
2014-11-25 14:30:00,10.18,10.19,10.17,10.17,274800.0,6.677,6.6835,6.6704,6.6704,274800.0
2014-11-25 14:40:00,10.17,10.18,10.13,10.15,728400.0,6.6704,6.677,6.6442,6.6573,728400.0
2014-11-25 14:50:00,10.15,10.16,10.14,10.16,491200.0,6.6573,6.6639,6.6508,6.6639,491200.0
2014-11-25 15:00:00,10.16,10.16,10.15,10.16,248700.0,6.6639,6.6639,6.6573,6.6639,248700.0
2014-11-25 15:10:00,10.16,10.17,10.15,10.17,337600.0,6.6639,6.6704,6.6573,6.6704,337600.0
2014-11-25 15:20:00,10.17,10.17,10.16,10.17,271200.0,6.6704,6.6704,6.6639,6.6704,271200.0
2014-11-25 15:30:00,10.17,10.17,10.16,10.17,404700.0,6.6704,6.6704,6.6639,6.6704,404700.0
2014-11-25 15:40:00,10.17,10.17,10.16,10.17,514800.0,6.6704,6.6704,6.6639,6.6704,514800.0
2014-11-25 15:50:00,10.16,10.17,10.1,10.12,3967900.0,6.6639,6.6704,6.6245,6.6376,3967900.0
2014-11-26 09:30:00,10.12,10.17,10.12,10.16,273100.0,6.6376,6.6704,6.6376,6.6639,273100.0
2014-11-26 09:40:00,10.15,10.17,10.13,10.15,473600.0,6.6573,6.6704,6.6442,6.6573,473600.0
2014-11-26 09:50:00,10.15,10.19,10.14,10.18,261100.0,6.6573,6.6835,6.6508,6.677,261100.0
2014-11-26 10:00:00,10.17,10.19,10.16,10.18,186700.0,6.6704,6.6835,6.6639,6.677,186700.0
2014-11-26 10:10:00,10.19,10.19,10.17,10.18,279000.0,6.6835,6.6835,6.6704,6.677,279000.0
2014-11-26 10:20:00,10.18,10.2,10.17,10.2,135600.0,6.677,6.6901,6.6704,6.6901,135600.0
2014-11-26 10:30:00,10.2,10.2,10.19,10.19,105500.0,6.6901,6.6901,6.6835,6.6835,105500.0
2014-11-26 10:40:00,10.19,10.19,10.17,10.18,176500.0,6.6835,6.6835,6.6704,6.677,176500.0
2014-11-26 10:50:00,10.18,10.18,10.17,10.18,155700.0,6.677,6.677,6.6704,6.677,155700.0
2014-11-26 11:00:00,10.18,10.18,10.15,10.16,233200.0,6.677,6.677,6.6573,6.6639,233200.0
2014-11-26 11:10:00,10.16,10.16,10.15,10.15,65800.0,6.6639,6.6639,6.6573,6.6573,65800.0
2014-11-26 11:20:00,10.16,10.16,10.14,10.15,635900.0,6.6639,6.6639,6.6508,6.6573,635900.0
2014-11-26 11:30:00,10.15,10.16,10.12,10.15,925200.0,6.6573,6.6639,6.6376,6.6573,925200.0
2014-11-26 11:40:00,10.15,10.15,10.14,10.15,54900.0,6.6573,6.6573,6.6508,6.6573,54900.0
2014-11-26 11:50:00,10.15,10.15,10.14,10.15,44100.0,6.6573,6.6573,6.6508,6.6573,44100.0
2014-11-26 12:00:00,10.15,10.16,10.14,10.15,131900.0,6.6573,6.6639,6.6508,6.6573,131900.0
2014-11-26 12:10:00,10.15,10.15,10.14,10.14,28600.0,6.6573,6.6573,6.6508,6.6508,28600.0
2014-11-26 12:20:00,10.14,10.16,10.14,10.16,33100.0,6.6508,6.6639,6.6508,6.6639,33100.0
2014-11-26 12:30:00,10.16,10.16,10.15,10.15,26700.0,6.6639,6.6639,6.6573,6.6573,26700.0
2014-11-26 12:40:00,10.16,10.16,10.15,10.16,49800.0,6.6639,6.6639,6.6573,6.6639,49800.0
2014-11-26 12:50:00,10.16,10.17,10.15,10.17,50400.0,6.6639,6.6704,6.6573,6.6704,50400.0
2014-11-26 13:00:00,10.17,10.17,10.16,10.17,32100.0,6.6704,6.6704,6.6639,6.6704,32100.0
2014-11-26 13:10:00,10.17,10.18,10.16,10.18,94700.0,6.6704,6.677,6.6639,6.677,94700.0
2014-11-26 13:20:00,10.18,10.19,10.17,10.18,140700.0,6.677,6.6835,6.6704,6.677,140700.0
2014-11-26 13:30:00,10.18,10.18,10.17,10.18,24800.0,6.677,6.677,6.6704,6.677,24800.0
2014-11-26 13:40:00,10.18,10.2,10.17,10.2,171800.0,6.677,6.6901,6.6704,6.6901,171800.0
2014-11-26 13:50:00,10.2,10.2,10.19,10.19,50300.0,6.6901,6.6901,6.6835,6.6835,50300.0
2014-11-26 14:00:00,10.19,10.2,10.19,10.2,58300.0,6.6835,6.6901,6.6835,6.6901,58300.0
2014-11-26 14:10:00,10.2,10.2,10.19,10.19,71100.0,6.6901,6.6901,6.6835,6.6835,71100.0
2014-11-26 14:20:00,10.2,10.2,10.19,10.19,92500.0,6.6901,6.6901,6.6835,6.6835,92500.0
2014-11-26 14:30:00,10.19,10.2,10.19,10.19,105100.0,6.6835,6.6901,6.6835,6.6835,105100.0
2014-11-26 14:40:00,10.19,10.2,10.19,10.19,63100.0,6.6835,6.6901,6.6835,6.6835,63100.0
2014-11-26 14:50:00,10.2,10.2,10.19,10.19,58900.0,6.6901,6.6901,6.6835,6.6835,58900.0
2014-11-26 15:00:00,10.2,10.2,10.19,10.2,139600.0,6.6901,6.6901,6.6835,6.6901,139600.0
2014-11-26 15:10:00,10.2,10.21,10.19,10.21,594900.0,6.6901,6.6967,6.6835,6.6967,594900.0
2014-11-26 15:20:00,10.21,10.23,10.2,10.22,512300.0,6.6967,6.7098,6.6901,6.7032,512300.0
2014-11-26 15:30:00,10.22,10.23,10.21,10.22,323600.0,6.7032,6.7098,6.6967,6.7032,323600.0
2014-11-26 15:40:00,10.21,10.24,10.21,10.24,901000.0,6.6967,6.7163,6.6967,6.7163,901000.0
2014-11-26 15:50:00,10.23,10.25,10.23,10.25,895900.0,6.7098,6.7229,6.7098,6.7229,895900.0
2014-11-28 09:30:00,10.3,10.34,10.26,10.27,451400.0,6.7557,6.7819,6.7295,6.736,451400.0
2014-11-28 09:40:00,10.27,10.28,10.22,10.23,289500.0,6.736,6.7426,6.7032,6.7098,289500.0
2014-11-28 09:50:00,10.24,10.24,10.2,10.23,95300.0,6.7163,6.7163,6.6901,6.7098,95300.0
2014-11-28 10:00:00,10.24,10.24,10.2,10.21,69200.0,6.7163,6.7163,6.6901,6.6967,69200.0
2014-11-28 10:10:00,10.21,10.22,10.19,10.21,220400.0,6.6967,6.7032,6.6835,6.6967,220400.0
2014-11-28 10:20:00,10.21,10.21,10.14,10.16,424100.0,6.6967,6.6967,6.6508,6.6639,424100.0
2014-11-28 10:30:00,10.16,10.16,10.14,10.14,145900.0,6.6639,6.6639,6.6508,6.6508,145900.0
2014-11-28 10:40:00,10.14,10.16,10.14,10.15,230400.0,6.6508,6.6639,6.6508,6.6573,230400.0
2014-11-28 10:50:00,10.15,10.15,10.13,10.13,102700.0,6.6573,6.6573,6.6442,6.6442,102700.0
2014-11-28 11:00:00,10.14,10.14,10.1,10.12,273500.0,6.6508,6.6508,6.6245,6.6376,273500.0
2014-11-28 11:10:00,10.12,10.12,10.11,10.12,46200.0,6.6376,6.6376,6.6311,6.6376,46200.0
2014-11-28 11:20:00,10.12,10.12,10.11,10.12,123700.0,6.6376,6.6376,6.6311,6.6376,123700.0
2014-11-28 11:30:00,10.12,10.12,10.1,10.11,207600.0,6.6376,6.6376,6.6245,6.6311,207600.0
2014-11-28 11:40:00,10.11,10.12,10.1,10.11,210800.0,6.6311,6.6376,6.6245,6.6311,210800.0
2014-11-28 11:50:00,10.11,10.12,10.11,10.12,125300.0,6.6311,6.6376,6.6311,6.6376,125300.0
2014-11-28 12:00:00,10.12,10.12,10.1,10.12,166800.0,6.6376,6.6376,6.6245,6.6376,166800.0
2014-11-28 12:10:00,10.12,10.12,10.11,10.12,66300.0,6.6376,6.6376,6.6311,6.6376,66300.0
2014-11-28 12:20:00,10.12,10.13,10.11,10.13,141000.0,6.6376,6.6442,6.6311,6.6442,141000.0
2014-11-28 12:30:00,10.13,10.13,10.11,10.11,171100.0,6.6442,6.6442,6.6311,6.6311,171100.0
2014-11-28 12:40:00,10.11,10.12,10.09,10.12,284100.0,6.6311,6.6376,6.618,6.6376,284100.0
2014-11-28 12:50:00,10.12,10.12,10.09,10.11,667200.0,6.6376,6.6376,6.618,6.6311,667200.0
2014-12-01 09:30:00,10.11,10.14,10.03,10.04,946500.0,6.6311,6.6508,6.5786,6.5852,946500.0
2014-12-01 09:40:00,10.04,10.06,10.01,10.01,324100.0,6.5852,6.5983,6.5655,6.5655,324100.0
2014-12-01 09:50:00,10.01,10.01,9.94,9.98,390900.0,6.5655,6.5655,6.5196,6.5458,390900.0
2014-12-01 10:00:00,9.98,10.0,9.96,9.96,304200.0,6.5458,6.5589,6.5327,6.5327,304200.0
2014-12-01 10:10:00,9.96,9.98,9.95,9.96,409600.0,6.5327,6.5458,6.5261,6.5327,409600.0
2014-12-01 10:20:00,9.96,9.99,9.95,9.99,246400.0,6.5327,6.5524,6.5261,6.5524,246400.0
2014-12-01 10:30:00,9.99,9.99,9.95,9.96,239100.0,6.5524,6.5524,6.5261,6.5327,239100.0
2014-12-01 10:40:00,9.96,9.96,9.95,9.96,114700.0,6.5327,6.5327,6.5261,6.5327,114700.0
2014-12-01 10:50:00,9.96,9.96,9.93,9.94,199100.0,6.5327,6.5327,6.513,6.5196,199100.0
2014-12-01 11:00:00,9.94,9.95,9.93,9.93,146100.0,6.5196,6.5261,6.513,6.513,146100.0
2014-12-01 11:10:00,9.94,9.96,9.93,9.96,255800.0,6.5196,6.5327,6.513,6.5327,255800.0
2014-12-01 11:20:00,9.96,9.98,9.95,9.96,106600.0,6.5327,6.5458,6.5261,6.5327,106600.0
2014-12-01 11:30:00,9.96,9.97,9.95,9.96,91700.0,6.5327,6.5393,6.5261,6.5327,91700.0
2014-12-01 11:40:00,9.95,9.97,9.95,9.96,44800.0,6.5261,6.5393,6.5261,6.5327,44800.0
2014-12-01 11:50:00,9.97,9.97,9.94,9.94,148000.0,6.5393,6.5393,6.5196,6.5196,148000.0
2014-12-01 12:00:00,9.95,9.96,9.94,9.94,147100.0,6.5261,6.5327,6.5196,6.5196,147100.0
2014-12-01 12:10:00,9.94,9.96,9.94,9.96,53800.0,6.5196,6.5327,6.5196,6.5327,53800.0
2014-12-01 12:20:00,9.96,9.96,9.94,9.95,95500.0,6.5327,6.5327,6.5196,6.5261,95500.0
2014-12-01 12:30:00,9.95,9.96,9.94,9.94,52200.0,6.5261,6.5327,6.5196,6.5196,52200.0
2014-12-01 12:40:00,9.94,9.96,9.94,9.96,41600.0,6.5196,6.5327,6.5196,6.5327,41600.0
2014-12-01 12:50:00,9.96,9.99,9.96,9.98,184500.0,6.5327,6.5524,6.5327,6.5458,184500.0
2014-12-01 13:00:00,9.98,9.99,9.97,9.97,56400.0,6.5458,6.5524,6.5393,6.5393,56400.0
2014-12-01 13:10:00,9.97,9.98,9.97,9.97,35700.0,6.5393,6.5458,6.5393,6.5393,35700.0
2014-12-01 13:20:00,9.97,9.99,9.97,9.97,72500.0,6.5393,6.5524,6.5393,6.5393,72500.0
2014-12-01 13:30:00,9.97,10.0,9.97,10.0,133600.0,6.5393,6.5589,6.5393,6.5589,133600.0
2014-12-01 13:40:00,10.0,10.02,9.99,10.0,239100.0,6.5589,6.572,6.5524,6.5589,239100.0
2014-12-01 13:50:00,10.0,10.01,9.99,10.0,196100.0,6.5589,6.5655,6.5524,6.5589,196100.0
2014-12-01 14:00:00,10.0,10.02,9.99,9.99,125100.0,6.5589,6.572,6.5524,6.5524,125100.0
2014-12-01 14:10:00,10.0,10.02,9.98,10.02,476700.0,6.5589,6.572,6.5458,6.572,476700.0
2014-12-01 14:20:00,10.02,10.03,10.01,10.02,171400.0,6.572,6.5786,6.5655,6.572,171400.0
2014-12-01 14:30:00,10.03,10.03,10.01,10.03,171000.0,6.5786,6.5786,6.5655,6.5786,171000.0
2014-12-01 14:40:00,10.03,10.03,10.02,10.03,26600.0,6.5786,6.5786,6.572,6.5786,26600.0
2014-12-01 14:50:00,10.03,10.03,10.01,10.01,102100.0,6.5786,6.5786,6.5655,6.5655,102100.0
2014-12-01 15:00:00,10.02,10.04,10.01,10.04,77900.0,6.572,6.5852,6.5655,6.5852,77900.0
2014-12-01 15:10:00,10.04,10.05,10.03,10.04,98400.0,6.5852,6.5917,6.5786,6.5852,98400.0
2014-12-01 15:20:00,10.04,10.06,10.04,10.05,190100.0,6.5852,6.5983,6.5852,6.5917,190100.0
2014-12-01 15:30:00,10.05,10.06,10.02,10.03,330300.0,6.5917,6.5983,6.572,6.5786,330300.0
2014-12-01 15:40:00,10.03,10.03,10.0,10.01,256300.0,6.5786,6.5786,6.5589,6.5655,256300.0
2014-12-01 15:50:00,10.01,10.01,9.98,9.99,561300.0,6.5655,6.5655,6.5458,6.5524,561300.0
2014-12-02 09:30:00,10.01,10.08,10.01,10.06,459000.0,6.5655,6.6114,6.5655,6.5983,459000.0
2014-12-02 09:40:00,10.06,10.07,10.03,10.04,550400.0,6.5983,6.6048,6.5786,6.5852,550400.0
2014-12-02 09:50:00,10.04,10.09,10.03,10.09,483600.0,6.5852,6.618,6.5786,6.618,483600.0
2014-12-02 10:00:00,10.09,10.11,10.07,10.07,159200.0,6.618,6.6311,6.6048,6.6048,159200.0
2014-12-02 10:10:00,10.07,10.08,10.05,10.07,150800.0,6.6048,6.6114,6.5917,6.6048,150800.0
2014-12-02 10:20:00,10.07,10.07,10.03,10.05,194900.0,6.6048,6.6048,6.5786,6.5917,194900.0
2014-12-02 10:30:00,10.05,10.06,10.05,10.05,26800.0,6.5917,6.5983,6.5917,6.5917,26800.0
2014-12-02 10:40:00,10.05,10.07,10.04,10.07,91500.0,6.5917,6.6048,6.5852,6.6048,91500.0
2014-12-02 10:50:00,10.06,10.1,10.06,10.09,103500.0,6.5983,6.6245,6.5983,6.618,103500.0
2014-12-02 11:00:00,10.1,10.13,10.09,10.12,115400.0,6.6245,6.6442,6.618,6.6376,115400.0
2014-12-02 11:10:00,10.12,10.14,10.11,10.12,77400.0,6.6376,6.6508,6.6311,6.6376,77400.0
2014-12-02 11:20:00,10.12,10.13,10.09,10.11,748000.0,6.6376,6.6442,6.618,6.6311,748000.0
2014-12-02 11:30:00,10.11,10.12,10.1,10.12,149100.0,6.6311,6.6376,6.6245,6.6376,149100.0
2014-12-02 11:40:00,10.12,10.12,10.11,10.12,47300.0,6.6376,6.6376,6.6311,6.6376,47300.0
2014-12-02 11:50:00,10.11,10.12,10.11,10.12,123300.0,6.6311,6.6376,6.6311,6.6376,123300.0
2014-12-02 12:00:00,10.12,10.12,10.11,10.12,37600.0,6.6376,6.6376,6.6311,6.6376,37600.0
2014-12-02 12:10:00,10.12,10.12,10.1,10.12,94700.0,6.6376,6.6376,6.6245,6.6376,94700.0
2014-12-02 12:20:00,10.12,10.12,10.09,10.09,304000.0,6.6376,6.6376,6.618,6.618,304000.0
2014-12-02 12:30:00,10.1,10.1,10.06,10.06,111400.0,6.6245,6.6245,6.5983,6.5983,111400.0
2014-12-02 12:40:00,10.07,10.07,10.05,10.05,352400.0,6.6048,6.6048,6.5917,6.5917,352400.0
2014-12-02 12:50:00,10.05,10.06,10.04,10.04,53500.0,6.5917,6.5983,6.5852,6.5852,53500.0
2014-12-02 13:00:00,10.04,10.06,10.04,10.06,99100.0,6.5852,6.5983,6.5852,6.5983,99100.0
2014-12-02 13:10:00,10.05,10.06,10.05,10.05,42700.0,6.5917,6.5983,6.5917,6.5917,42700.0
2014-12-02 13:20:00,10.05,10.06,10.04,10.06,158800.0,6.5917,6.5983,6.5852,6.5983,158800.0
2014-12-02 13:30:00,10.06,10.06,10.05,10.05,108700.0,6.5983,6.5983,6.5917,6.5917,108700.0
2014-12-02 13:40:00,10.05,10.06,10.05,10.05,103400.0,6.5917,6.5983,6.5917,6.5917,103400.0
2014-12-02 13:50:00,10.05,10.06,10.03,10.03,108500.0,6.5917,6.5983,6.5786,6.5786,108500.0
2014-12-02 14:00:00,10.04,10.05,10.03,10.05,176700.0,6.5852,6.5917,6.5786,6.5917,176700.0
2014-12-02 14:10:00,10.05,10.05,10.04,10.04,80200.0,6.5917,6.5917,6.5852,6.5852,80200.0
2014-12-02 14:20:00,10.04,10.05,10.04,10.04,77600.0,6.5852,6.5917,6.5852,6.5852,77600.0
2014-12-02 14:30:00,10.04,10.05,10.02,10.02,320700.0,6.5852,6.5917,6.572,6.572,320700.0
2014-12-02 14:40:00,10.03,10.06,10.02,10.05,287700.0,6.5786,6.5983,6.572,6.5917,287700.0
2014-12-02 14:50:00,10.06,10.07,10.05,10.06,272500.0,6.5983,6.6048,6.5917,6.5983,272500.0
2014-12-02 15:00:00,10.06,10.07,10.04,10.04,198700.0,6.5983,6.6048,6.5852,6.5852,198700.0
2014-12-02 15:10:00,10.04,10.05,10.03,10.03,164800.0,6.5852,6.5917,6.5786,6.5786,164800.0
2014-12-02 15:20:00,10.03,10.04,10.02,10.04,272500.0,6.5786,6.5852,6.572,6.5852,272500.0
2014-12-02 15:30:00,10.04,10.05,10.03,10.04,289700.0,6.5852,6.5917,6.5786,6.5852,289700.0
2014-12-02 15:40:00,10.04,10.06,10.04,10.06,411700.0,6.5852,6.5983,6.5852,6.5983,411700.0
2014-12-02 15:50:00,10.05,10.06,10.04,10.05,665800.0,6.5917,6.5983,6.5852,6.5917,665800.0
2014-12-03 09:30:00,10.02,10.11,10.01,10.1,628800.0,6.572,6.6311,6.5655,6.6245,628800.0
2014-12-03 09:40:00,10.11,10.14,10.1,10.13,150700.0,6.6311,6.6508,6.6245,6.6442,150700.0
2014-12-03 09:50:00,10.13,10.13,10.11,10.12,57900.0,6.6442,6.6442,6.6311,6.6376,57900.0
2014-12-03 10:00:00,10.13,10.13,10.1,10.13,272400.0,6.6442,6.6442,6.6245,6.6442,272400.0
2014-12-03 10:10:00,10.12,10.15,10.11,10.11,300300.0,6.6376,6.6573,6.6311,6.6311,300300.0
2014-12-03 10:20:00,10.11,10.14,10.1,10.13,160300.0,6.6311,6.6508,6.6245,6.6442,160300.0
2014-12-03 10:30:00,10.13,10.14,10.12,10.12,56300.0,6.6442,6.6508,6.6376,6.6376,56300.0
2014-12-03 10:40:00,10.13,10.14,10.12,10.14,85900.0,6.6442,6.6508,6.6376,6.6508,85900.0
2014-12-03 10:50:00,10.14,10.14,10.12,10.13,51700.0,6.6508,6.6508,6.6376,6.6442,51700.0
2014-12-03 11:00:00,10.13,10.15,10.12,10.15,107600.0,6.6442,6.6573,6.6376,6.6573,107600.0
2014-12-03 11:10:00,10.15,10.15,10.12,10.13,86900.0,6.6573,6.6573,6.6376,6.6442,86900.0
2014-12-03 11:20:00,10.13,10.13,10.1,10.13,252400.0,6.6442,6.6442,6.6245,6.6442,252400.0
2014-12-03 11:30:00,10.13,10.14,10.11,10.11,145300.0,6.6442,6.6508,6.6311,6.6311,145300.0
2014-12-03 11:40:00,10.12,10.12,10.1,10.11,116200.0,6.6376,6.6376,6.6245,6.6311,116200.0
2014-12-03 11:50:00,10.11,10.11,10.1,10.11,20100.0,6.6311,6.6311,6.6245,6.6311,20100.0
2014-12-03 12:00:00,10.11,10.11,10.1,10.1,42600.0,6.6311,6.6311,6.6245,6.6245,42600.0
2014-12-03 12:10:00,10.11,10.11,10.09,10.1,54600.0,6.6311,6.6311,6.618,6.6245,54600.0
2014-12-03 12:20:00,10.1,10.1,10.07,10.08,49700.0,6.6245,6.6245,6.6048,6.6114,49700.0
2014-12-03 12:30:00,10.08,10.08,10.06,10.06,91800.0,6.6114,6.6114,6.5983,6.5983,91800.0
2014-12-03 12:40:00,10.07,10.07,10.05,10.07,37800.0,6.6048,6.6048,6.5917,6.6048,37800.0
2014-12-03 12:50:00,10.07,10.09,10.06,10.09,266400.0,6.6048,6.618,6.5983,6.618,266400.0
2014-12-03 13:00:00,10.09,10.11,10.09,10.1,129800.0,6.618,6.6311,6.618,6.6245,129800.0
2014-12-03 13:10:00,10.1,10.1,10.09,10.1,15500.0,6.6245,6.6245,6.618,6.6245,15500.0
2014-12-03 13:20:00,10.1,10.1,10.09,10.1,26000.0,6.6245,6.6245,6.618,6.6245,26000.0
2014-12-03 13:30:00,10.1,10.1,10.08,10.08,54200.0,6.6245,6.6245,6.6114,6.6114,54200.0
2014-12-03 13:40:00,10.09,10.09,10.07,10.08,121300.0,6.618,6.618,6.6048,6.6114,121300.0
2014-12-03 13:50:00,10.08,10.08,10.06,10.07,61200.0,6.6114,6.6114,6.5983,6.6048,61200.0
2014-12-03 14:00:00,10.07,10.1,10.06,10.1,102900.0,6.6048,6.6245,6.5983,6.6245,102900.0
2014-12-03 14:10:00,10.1,10.11,10.09,10.11,65100.0,6.6245,6.6311,6.618,6.6311,65100.0
2014-12-03 14:20:00,10.11,10.11,10.1,10.11,27900.0,6.6311,6.6311,6.6245,6.6311,27900.0
2014-12-03 14:30:00,10.11,10.12,10.1,10.12,95800.0,6.6311,6.6376,6.6245,6.6376,95800.0
2014-12-03 14:40:00,10.12,10.13,10.09,10.11,393500.0,6.6376,6.6442,6.618,6.6311,393500.0
2014-12-03 14:50:00,10.11,10.11,10.1,10.11,20700.0,6.6311,6.6311,6.6245,6.6311,20700.0
2014-12-03 15:00:00,10.11,10.12,10.1,10.12,72400.0,6.6311,6.6376,6.6245,6.6376,72400.0
2014-12-03 15:10:00,10.12,10.14,10.11,10.13,76900.0,6.6376,6.6508,6.6311,6.6442,76900.0
2014-12-03 15:20:00,10.13,10.15,10.12,10.15,82100.0,6.6442,6.6573,6.6376,6.6573,82100.0
2014-12-03 15:30:00,10.15,10.15,10.13,10.15,125600.0,6.6573,6.6573,6.6442,6.6573,125600.0
2014-12-03 15:40:00,10.15,10.15,10.14,10.14,101100.0,6.6573,6.6573,6.6508,6.6508,101100.0
2014-12-03 15:50:00,10.15,10.16,10.14,10.15,579000.0,6.6573,6.6639,6.6508,6.6573,579000.0
2014-12-04 09:30:00,10.1,10.15,10.1,10.15,429000.0,6.6245,6.6573,6.6245,6.6573,429000.0
2014-12-04 09:40:00,10.15,10.19,10.14,10.17,413400.0,6.6573,6.6835,6.6508,6.6704,413400.0
2014-12-04 09:50:00,10.17,10.17,10.12,10.14,281400.0,6.6704,6.6704,6.6376,6.6508,281400.0
2014-12-04 10:00:00,10.15,10.16,10.12,10.12,120800.0,6.6573,6.6639,6.6376,6.6376,120800.0
2014-12-04 10:10:00,10.12,10.15,10.12,10.13,86100.0,6.6376,6.6573,6.6376,6.6442,86100.0
2014-12-04 10:20:00,10.13,10.15,10.13,10.13,59400.0,6.6442,6.6573,6.6442,6.6442,59400.0
2014-12-04 10:30:00,10.13,10.13,10.1,10.12,83800.0,6.6442,6.6442,6.6245,6.6376,83800.0
2014-12-04 10:40:00,10.12,10.13,10.1,10.11,76600.0,6.6376,6.6442,6.6245,6.6311,76600.0
2014-12-04 10:50:00,10.11,10.14,10.1,10.13,88700.0,6.6311,6.6508,6.6245,6.6442,88700.0
2014-12-04 11:00:00,10.13,10.13,10.11,10.13,119700.0,6.6442,6.6442,6.6311,6.6442,119700.0
2014-12-04 11:10:00,10.13,10.14,10.12,10.12,66700.0,6.6442,6.6508,6.6376,6.6376,66700.0
2014-12-04 11:20:00,10.13,10.13,10.12,10.12,35800.0,6.6442,6.6442,6.6376,6.6376,35800.0
2014-12-04 11:30:00,10.13,10.15,10.11,10.14,76800.0,6.6442,6.6573,6.6311,6.6508,76800.0
2014-12-04 11:40:00,10.15,10.16,10.14,10.16,57800.0,6.6573,6.6639,6.6508,6.6639,57800.0
2014-12-04 11:50:00,10.16,10.17,10.15,10.17,85700.0,6.6639,6.6704,6.6573,6.6704,85700.0
2014-12-04 12:00:00,10.17,10.18,10.15,10.17,102200.0,6.6704,6.677,6.6573,6.6704,102200.0
2014-12-04 12:10:00,10.17,10.17,10.16,10.16,14200.0,6.6704,6.6704,6.6639,6.6639,14200.0
2014-12-04 12:20:00,10.17,10.17,10.16,10.16,27200.0,6.6704,6.6704,6.6639,6.6639,27200.0
2014-12-04 12:30:00,10.17,10.2,10.16,10.18,363000.0,6.6704,6.6901,6.6639,6.677,363000.0
2014-12-04 12:40:00,10.18,10.18,10.16,10.16,47100.0,6.677,6.677,6.6639,6.6639,47100.0
2014-12-04 12:50:00,10.17,10.17,10.16,10.16,18500.0,6.6704,6.6704,6.6639,6.6639,18500.0
2014-12-04 13:00:00,10.17,10.18,10.16,10.18,56900.0,6.6704,6.677,6.6639,6.677,56900.0
2014-12-04 13:10:00,10.18,10.18,10.17,10.18,15900.0,6.677,6.677,6.6704,6.677,15900.0
2014-12-04 13:20:00,10.18,10.18,10.17,10.17,123100.0,6.677,6.677,6.6704,6.6704,123100.0
2014-12-04 13:30:00,10.18,10.18,10.17,10.18,46200.0,6.677,6.677,6.6704,6.677,46200.0
2014-12-04 13:40:00,10.18,10.18,10.17,10.18,33400.0,6.677,6.677,6.6704,6.677,33400.0
2014-12-04 13:50:00,10.18,10.19,10.17,10.19,77700.0,6.677,6.6835,6.6704,6.6835,77700.0
2014-12-04 14:00:00,10.19,10.19,10.17,10.18,102700.0,6.6835,6.6835,6.6704,6.677,102700.0
2014-12-04 14:10:00,10.18,10.18,10.17,10.18,23300.0,6.677,6.677,6.6704,6.677,23300.0
2014-12-04 14:20:00,10.18,10.18,10.16,10.17,212000.0,6.677,6.677,6.6639,6.6704,212000.0
2014-12-04 14:30:00,10.17,10.17,10.15,10.16,77000.0,6.6704,6.6704,6.6573,6.6639,77000.0
2014-12-04 14:40:00,10.15,10.17,10.15,10.17,163700.0,6.6573,6.6704,6.6573,6.6704,163700.0
2014-12-04 14:50:00,10.17,10.18,10.16,10.18,52600.0,6.6704,6.677,6.6639,6.677,52600.0
2014-12-04 15:00:00,10.18,10.19,10.17,10.19,70800.0,6.677,6.6835,6.6704,6.6835,70800.0
2014-12-04 15:10:00,10.19,10.19,10.17,10.18,125900.0,6.6835,6.6835,6.6704,6.677,125900.0
2014-12-04 15:20:00,10.18,10.18,10.15,10.17,134500.0,6.677,6.677,6.6573,6.6704,134500.0
2014-12-04 15:30:00,10.17,10.19,10.16,10.18,224100.0,6.6704,6.6835,6.6639,6.677,224100.0
2014-12-04 15:40:00,10.18,10.2,10.17,10.19,292500.0,6.677,6.6901,6.6704,6.6835,292500.0
2014-12-04 15:50:00,10.19,10.2,10.17,10.19,563300.0,6.6835,6.6901,6.6704,6.6835,563300.0
2014-12-05 09:30:00,10.25,10.37,10.21,10.34,532600.0,6.7229,6.8016,6.6967,6.7819,532600.0
2014-12-05 09:40:00,10.34,10.36,10.29,10.36,677600.0,6.7819,6.795,6.7491,6.795,677600.0
2014-12-05 09:50:00,10.36,10.38,10.32,10.34,356200.0,6.795,6.8082,6.7688,6.7819,356200.0
2014-12-05 10:00:00,10.35,10.37,10.31,10.36,462500.0,6.7885,6.8016,6.7623,6.795,462500.0
2014-12-05 10:10:00,10.36,10.38,10.36,10.37,407600.0,6.795,6.8082,6.795,6.8016,407600.0
2014-12-05 10:20:00,10.37,10.39,10.36,10.39,168500.0,6.8016,6.8147,6.795,6.8147,168500.0
2014-12-05 10:30:00,10.38,10.4,10.37,10.4,127800.0,6.8082,6.8213,6.8016,6.8213,127800.0
2014-12-05 10:40:00,10.39,10.4,10.37,10.38,132000.0,6.8147,6.8213,6.8016,6.8082,132000.0
2014-12-05 10:50:00,10.38,10.39,10.36,10.38,168100.0,6.8082,6.8147,6.795,6.8082,168100.0
2014-12-05 11:00:00,10.38,10.41,10.38,10.4,219800.0,6.8082,6.8278,6.8082,6.8213,219800.0
2014-12-05 11:10:00,10.41,10.41,10.38,10.39,175700.0,6.8278,6.8278,6.8082,6.8147,175700.0
2014-12-05 11:20:00,10.38,10.42,10.38,10.41,230600.0,6.8082,6.8344,6.8082,6.8278,230600.0
2014-12-05 11:30:00,10.41,10.41,10.39,10.41,148200.0,6.8278,6.8278,6.8147,6.8278,148200.0
2014-12-05 11:40:00,10.41,10.41,10.4,10.41,71700.0,6.8278,6.8278,6.8213,6.8278,71700.0
2014-12-05 11:50:00,10.41,10.44,10.41,10.42,221400.0,6.8278,6.8475,6.8278,6.8344,221400.0
2014-12-05 12:00:00,10.43,10.43,10.41,10.42,80800.0,6.841,6.841,6.8278,6.8344,80800.0
2014-12-05 12:10:00,10.42,10.45,10.41,10.45,112700.0,6.8344,6.8541,6.8278,6.8541,112700.0
2014-12-05 12:20:00,10.45,10.45,10.42,10.43,119300.0,6.8541,6.8541,6.8344,6.841,119300.0
2014-12-05 12:30:00,10.43,10.44,10.42,10.44,45700.0,6.841,6.8475,6.8344,6.8475,45700.0
2014-12-05 12:40:00,10.44,10.44,10.43,10.44,71800.0,6.8475,6.8475,6.841,6.8475,71800.0
2014-12-05 12:50:00,10.44,10.44,10.42,10.43,58800.0,6.8475,6.8475,6.8344,6.841,58800.0
2014-12-05 13:00:00,10.43,10.43,10.41,10.43,73000.0,6.841,6.841,6.8278,6.841,73000.0
2014-12-05 13:10:00,10.43,10.43,10.42,10.43,15000.0,6.841,6.841,6.8344,6.841,15000.0
2014-12-05 13:20:00,10.43,10.43,10.42,10.43,15200.0,6.841,6.841,6.8344,6.841,15200.0
2014-12-05 13:30:00,10.43,10.44,10.42,10.43,170500.0,6.841,6.8475,6.8344,6.841,170500.0
2014-12-05 13:40:00,10.43,10.44,10.42,10.44,27500.0,6.841,6.8475,6.8344,6.8475,27500.0
2014-12-05 13:50:00,10.44,10.44,10.43,10.44,33400.0,6.8475,6.8475,6.841,6.8475,33400.0
2014-12-05 14:00:00,10.44,10.44,10.41,10.43,286100.0,6.8475,6.8475,6.8278,6.841,286100.0
2014-12-05 14:10:00,10.43,10.43,10.41,10.43,97900.0,6.841,6.841,6.8278,6.841,97900.0
2014-12-05 14:20:00,10.42,10.43,10.41,10.42,88300.0,6.8344,6.841,6.8278,6.8344,88300.0
2014-12-05 14:30:00,10.42,10.42,10.39,10.39,116200.0,6.8344,6.8344,6.8147,6.8147,116200.0
2014-12-05 14:40:00,10.39,10.41,10.39,10.41,115300.0,6.8147,6.8278,6.8147,6.8278,115300.0
2014-12-05 14:50:00,10.4,10.41,10.39,10.39,135900.0,6.8213,6.8278,6.8147,6.8147,135900.0
2014-12-05 15:00:00,10.39,10.41,10.38,10.41,177500.0,6.8147,6.8278,6.8082,6.8278,177500.0
2014-12-05 15:10:00,10.41,10.41,10.4,10.41,52700.0,6.8278,6.8278,6.8213,6.8278,52700.0
2014-12-05 15:20:00,10.41,10.41,10.4,10.41,99500.0,6.8278,6.8278,6.8213,6.8278,99500.0
2014-12-05 15:30:00,10.41,10.41,10.39,10.39,133600.0,6.8278,6.8278,6.8147,6.8147,133600.0
2014-12-05 15:40:00,10.4,10.42,10.39,10.4,390700.0,6.8213,6.8344,6.8147,6.8213,390700.0
2014-12-05 15:50:00,10.4,10.43,10.39,10.43,620700.0,6.8213,6.841,6.8147,6.841,620700.0
2014-12-08 09:30:00,10.43,10.43,10.33,10.41,302000.0,6.841,6.841,6.7754,6.8278,302000.0
2014-12-08 09:40:00,10.41,10.43,10.39,10.41,148500.0,6.8278,6.841,6.8147,6.8278,148500.0
2014-12-08 09:50:00,10.41,10.44,10.39,10.44,102700.0,6.8278,6.8475,6.8147,6.8475,102700.0
2014-12-08 10:00:00,10.44,10.48,10.43,10.48,367100.0,6.8475,6.8738,6.841,6.8738,367100.0
2014-12-08 10:10:00,10.48,10.49,10.44,10.47,368500.0,6.8738,6.8803,6.8475,6.8672,368500.0
2014-12-08 10:20:00,10.48,10.5,10.47,10.5,74600.0,6.8738,6.8869,6.8672,6.8869,74600.0
2014-12-08 10:30:00,10.5,10.5,10.47,10.49,91300.0,6.8869,6.8869,6.8672,6.8803,91300.0
2014-12-08 10:40:00,10.49,10.5,10.48,10.5,86200.0,6.8803,6.8869,6.8738,6.8869,86200.0
2014-12-08 10:50:00,10.5,10.5,10.48,10.49,92300.0,6.8869,6.8869,6.8738,6.8803,92300.0
2014-12-08 11:00:00,10.49,10.5,10.48,10.5,104500.0,6.8803,6.8869,6.8738,6.8869,104500.0
2014-12-08 11:10:00,10.5,10.5,10.48,10.48,63300.0,6.8869,6.8869,6.8738,6.8738,63300.0
2014-12-08 11:20:00,10.49,10.5,10.48,10.48,110100.0,6.8803,6.8869,6.8738,6.8738,110100.0
2014-12-08 11:30:00,10.49,10.49,10.47,10.47,77500.0,6.8803,6.8803,6.8672,6.8672,77500.0
2014-12-08 11:40:00,10.47,10.48,10.45,10.45,72800.0,6.8672,6.8738,6.8541,6.8541,72800.0
2014-12-08 11:50:00,10.46,10.48,10.45,10.47,133300.0,6.8606,6.8738,6.8541,6.8672,133300.0
2014-12-08 12:00:00,10.47,10.48,10.46,10.46,94000.0,6.8672,6.8738,6.8606,6.8606,94000.0
2014-12-08 12:10:00,10.46,10.47,10.42,10.43,125300.0,6.8606,6.8672,6.8344,6.841,125300.0
2014-12-08 12:20:00,10.42,10.44,10.41,10.44,187300.0,6.8344,6.8475,6.8278,6.8475,187300.0
2014-12-08 12:30:00,10.44,10.45,10.42,10.45,115200.0,6.8475,6.8541,6.8344,6.8541,115200.0
2014-12-08 12:40:00,10.45,10.45,10.43,10.45,90100.0,6.8541,6.8541,6.841,6.8541,90100.0
2014-12-08 12:50:00,10.45,10.45,10.44,10.45,35900.0,6.8541,6.8541,6.8475,6.8541,35900.0
2014-12-08 13:00:00,10.45,10.46,10.44,10.45,130700.0,6.8541,6.8606,6.8475,6.8541,130700.0
2014-12-08 13:10:00,10.45,10.45,10.42,10.44,84200.0,6.8541,6.8541,6.8344,6.8475,84200.0
2014-12-08 13:20:00,10.43,10.44,10.41,10.43,91400.0,6.841,6.8475,6.8278,6.841,91400.0
2014-12-08 13:30:00,10.44,10.44,10.39,10.41,175300.0,6.8475,6.8475,6.8147,6.8278,175300.0
2014-12-08 13:40:00,10.4,10.42,10.39,10.42,97500.0,6.8213,6.8344,6.8147,6.8344,97500.0
2014-12-08 13:50:00,10.42,10.42,10.39,10.39,53600.0,6.8344,6.8344,6.8147,6.8147,53600.0
2014-12-08 14:00:00,10.39,10.4,10.37,10.4,167700.0,6.8147,6.8213,6.8016,6.8213,167700.0
2014-12-08 14:10:00,10.4,10.4,10.36,10.4,143800.0,6.8213,6.8213,6.795,6.8213,143800.0
2014-12-08 14:20:00,10.4,10.43,10.39,10.42,240500.0,6.8213,6.841,6.8147,6.8344,240500.0
2014-12-08 14:30:00,10.42,10.44,10.41,10.43,118900.0,6.8344,6.8475,6.8278,6.841,118900.0
2014-12-08 14:40:00,10.43,10.43,10.4,10.41,76300.0,6.841,6.841,6.8213,6.8278,76300.0
2014-12-08 14:50:00,10.41,10.43,10.4,10.41,156800.0,6.8278,6.841,6.8213,6.8278,156800.0
2014-12-08 15:00:00,10.41,10.42,10.39,10.39,124700.0,6.8278,6.8344,6.8147,6.8147,124700.0
2014-12-08 15:10:00,10.39,10.42,10.39,10.4,154900.0,6.8147,6.8344,6.8147,6.8213,154900.0
2014-12-08 15:20:00,10.4,10.43,10.39,10.42,182800.0,6.8213,6.841,6.8147,6.8344,182800.0
2014-12-08 15:30:00,10.42,10.42,10.4,10.42,296300.0,6.8344,6.8344,6.8213,6.8344,296300.0
2014-12-08 15:40:00,10.42,10.43,10.4,10.42,262800.0,6.8344,6.841,6.8213,6.8344,262800.0
2014-12-08 15:50:00,10.42,10.43,10.4,10.42,651300.0,6.8344,6.841,6.8213,6.8344,651300.0
2014-12-09 09:30:00,10.26,10.34,10.25,10.34,705700.0,6.7295,6.7819,6.7229,6.7819,705700.0
2014-12-09 09:40:00,10.33,10.37,10.32,10.36,287800.0,6.7754,6.8016,6.7688,6.795,287800.0
2014-12-09 09:50:00,10.35,10.38,10.33,10.38,212900.0,6.7885,6.8082,6.7754,6.8082,212900.0
2014-12-09 10:00:00,10.38,10.4,10.33,10.35,192200.0,6.8082,6.8213,6.7754,6.7885,192200.0
2014-12-09 10:10:00,10.36,10.36,10.33,10.33,169900.0,6.795,6.795,6.7754,6.7754,169900.0
2014-12-09 10:20:00,10.33,10.35,10.28,10.29,319200.0,6.7754,6.7885,6.7426,6.7491,319200.0
2014-12-09 10:30:00,10.29,10.34,10.28,10.33,285500.0,6.7491,6.7819,6.7426,6.7754,285500.0
2014-12-09 10:40:00,10.34,10.37,10.33,10.36,258900.0,6.7819,6.8016,6.7754,6.795,258900.0
2014-12-09 10:50:00,10.36,10.37,10.33,10.34,333600.0,6.795,6.8016,6.7754,6.7819,333600.0
2014-12-09 11:00:00,10.35,10.35,10.32,10.33,99100.0,6.7885,6.7885,6.7688,6.7754,99100.0
2014-12-09 11:10:00,10.33,10.37,10.33,10.37,115800.0,6.7754,6.8016,6.7754,6.8016,115800.0
2014-12-09 11:20:00,10.36,10.37,10.34,10.36,105800.0,6.795,6.8016,6.7819,6.795,105800.0
2014-12-09 11:30:00,10.36,10.37,10.34,10.36,167900.0,6.795,6.8016,6.7819,6.795,167900.0
2014-12-09 11:40:00,10.36,10.37,10.34,10.36,164200.0,6.795,6.8016,6.7819,6.795,164200.0
2014-12-09 11:50:00,10.36,10.37,10.36,10.37,37800.0,6.795,6.8016,6.795,6.8016,37800.0
2014-12-09 12:00:00,10.36,10.37,10.35,10.37,66900.0,6.795,6.8016,6.7885,6.8016,66900.0
2014-12-09 12:10:00,10.37,10.37,10.34,10.35,83600.0,6.8016,6.8016,6.7819,6.7885,83600.0
2014-12-09 12:20:00,10.35,10.37,10.34,10.37,67300.0,6.7885,6.8016,6.7819,6.8016,67300.0
2014-12-09 12:30:00,10.36,10.39,10.35,10.38,92900.0,6.795,6.8147,6.7885,6.8082,92900.0
2014-12-09 12:40:00,10.39,10.4,10.38,10.38,62100.0,6.8147,6.8213,6.8082,6.8082,62100.0
2014-12-09 12:50:00,10.38,10.41,10.38,10.41,44000.0,6.8082,6.8278,6.8082,6.8278,44000.0
2014-12-09 13:00:00,10.41,10.41,10.38,10.41,85600.0,6.8278,6.8278,6.8082,6.8278,85600.0
2014-12-09 13:10:00,10.41,10.44,10.4,10.43,62100.0,6.8278,6.8475,6.8213,6.841,62100.0
2014-12-09 13:20:00,10.43,10.44,10.41,10.41,66600.0,6.841,6.8475,6.8278,6.8278,66600.0
2014-12-09 13:30:00,10.42,10.46,10.41,10.46,126300.0,6.8344,6.8606,6.8278,6.8606,126300.0
2014-12-09 13:40:00,10.46,10.46,10.42,10.42,51100.0,6.8606,6.8606,6.8344,6.8344,51100.0
2014-12-09 13:50:00,10.43,10.44,10.42,10.43,62400.0,6.841,6.8475,6.8344,6.841,62400.0
2014-12-09 14:00:00,10.43,10.45,10.42,10.45,58800.0,6.841,6.8541,6.8344,6.8541,58800.0
2014-12-09 14:10:00,10.45,10.45,10.43,10.44,80200.0,6.8541,6.8541,6.841,6.8475,80200.0
2014-12-09 14:20:00,10.45,10.45,10.44,10.45,52500.0,6.8541,6.8541,6.8475,6.8541,52500.0
2014-12-09 14:30:00,10.45,10.45,10.41,10.43,117800.0,6.8541,6.8541,6.8278,6.841,117800.0
2014-12-09 14:40:00,10.43,10.45,10.41,10.44,182600.0,6.841,6.8541,6.8278,6.8475,182600.0
2014-12-09 14:50:00,10.44,10.46,10.43,10.45,100400.0,6.8475,6.8606,6.841,6.8541,100400.0
2014-12-09 15:00:00,10.46,10.47,10.43,10.44,242500.0,6.8606,6.8672,6.841,6.8475,242500.0
2014-12-09 15:10:00,10.44,10.45,10.43,10.43,149600.0,6.8475,6.8541,6.841,6.841,149600.0
2014-12-09 15:20:00,10.43,10.46,10.43,10.46,115900.0,6.841,6.8606,6.841,6.8606,115900.0
2014-12-09 15:30:00,10.45,10.46,10.43,10.45,134400.0,6.8541,6.8606,6.841,6.8541,134400.0
2014-12-09 15:40:00,10.45,10.47,10.44,10.47,276200.0,6.8541,6.8672,6.8475,6.8672,276200.0
2014-12-09 15:50:00,10.46,10.47,10.44,10.46,630300.0,6.8606,6.8672,6.8475,6.8606,630300.0
2014-12-10 09:30:00,10.41,10.44,10.34,10.43,639500.0,6.8278,6.8475,6.7819,6.841,639500.0
2014-12-10 09:40:00,10.44,10.46,10.39,10.39,333900.0,6.8475,6.8606,6.8147,6.8147,333900.0
2014-12-10 09:50:00,10.39,10.4,10.36,10.38,182600.0,6.8147,6.8213,6.795,6.8082,182600.0
2014-12-10 10:00:00,10.38,10.39,10.35,10.36,299100.0,6.8082,6.8147,6.7885,6.795,299100.0
2014-12-10 10:10:00,10.36,10.4,10.35,10.39,446300.0,6.795,6.8213,6.7885,6.8147,446300.0
2014-12-10 10:20:00,10.4,10.4,10.37,10.38,340500.0,6.8213,6.8213,6.8016,6.8082,340500.0
2014-12-10 10:30:00,10.38,10.39,10.35,10.36,164100.0,6.8082,6.8147,6.7885,6.795,164100.0
2014-12-10 10:40:00,10.37,10.38,10.35,10.38,101600.0,6.8016,6.8082,6.7885,6.8082,101600.0
2014-12-10 10:50:00,10.37,10.42,10.35,10.42,175100.0,6.8016,6.8344,6.7885,6.8344,175100.0
2014-12-10 11:00:00,10.42,10.42,10.39,10.41,226600.0,6.8344,6.8344,6.8147,6.8278,226600.0
2014-12-10 11:10:00,10.41,10.42,10.39,10.4,203400.0,6.8278,6.8344,6.8147,6.8213,203400.0
2014-12-10 11:20:00,10.39,10.4,10.37,10.38,92000.0,6.8147,6.8213,6.8016,6.8082,92000.0
2014-12-10 11:30:00,10.38,10.4,10.37,10.39,231800.0,6.8082,6.8213,6.8016,6.8147,231800.0
2014-12-10 11:40:00,10.39,10.4,10.38,10.4,99200.0,6.8147,6.8213,6.8082,6.8213,99200.0
2014-12-10 11:50:00,10.4,10.41,10.39,10.4,332400.0,6.8213,6.8278,6.8147,6.8213,332400.0
2014-12-10 12:00:00,10.39,10.39,10.37,10.38,32900.0,6.8147,6.8147,6.8016,6.8082,32900.0
2014-12-10 12:10:00,10.37,10.38,10.35,10.36,125800.0,6.8016,6.8082,6.7885,6.795,125800.0
2014-12-10 12:20:00,10.35,10.38,10.35,10.38,132100.0,6.7885,6.8082,6.7885,6.8082,132100.0
2014-12-10 12:30:00,10.38,10.4,10.36,10.38,112200.0,6.8082,6.8213,6.795,6.8082,112200.0
2014-12-10 12:40:00,10.38,10.4,10.38,10.38,99000.0,6.8082,6.8213,6.8082,6.8082,99000.0
2014-12-10 12:50:00,10.38,10.4,10.37,10.37,100900.0,6.8082,6.8213,6.8016,6.8016,100900.0
2014-12-10 13:00:00,10.38,10.38,10.35,10.38,107900.0,6.8082,6.8082,6.7885,6.8082,107900.0
2014-12-10 13:10:00,10.38,10.4,10.37,10.37,154700.0,6.8082,6.8213,6.8016,6.8016,154700.0
2014-12-10 13:20:00,10.37,10.38,10.36,10.37,110300.0,6.8016,6.8082,6.795,6.8016,110300.0
2014-12-10 13:30:00,10.37,10.38,10.35,10.36,70800.0,6.8016,6.8082,6.7885,6.795,70800.0
2014-12-10 13:40:00,10.36,10.36,10.31,10.31,146300.0,6.795,6.795,6.7623,6.7623,146300.0
2014-12-10 13:50:00,10.31,10.34,10.31,10.33,91500.0,6.7623,6.7819,6.7623,6.7754,91500.0
2014-12-10 14:00:00,10.33,10.34,10.3,10.34,188800.0,6.7754,6.7819,6.7557,6.7819,188800.0
2014-12-10 14:10:00,10.33,10.34,10.32,10.33,155700.0,6.7754,6.7819,6.7688,6.7754,155700.0
2014-12-10 14:20:00,10.34,10.34,10.3,10.31,148400.0,6.7819,6.7819,6.7557,6.7623,148400.0
2014-12-10 14:30:00,10.31,10.32,10.3,10.3,112400.0,6.7623,6.7688,6.7557,6.7557,112400.0
2014-12-10 14:40:00,10.3,10.33,10.3,10.31,147300.0,6.7557,6.7754,6.7557,6.7623,147300.0
2014-12-10 14:50:00,10.32,10.32,10.29,10.29,183300.0,6.7688,6.7688,6.7491,6.7491,183300.0
2014-12-10 15:00:00,10.3,10.31,10.27,10.29,169500.0,6.7557,6.7623,6.736,6.7491,169500.0
2014-12-10 15:10:00,10.29,10.3,10.27,10.29,190200.0,6.7491,6.7557,6.736,6.7491,190200.0
2014-12-10 15:20:00,10.29,10.3,10.28,10.29,141000.0,6.7491,6.7557,6.7426,6.7491,141000.0
2014-12-10 15:30:00,10.3,10.3,10.27,10.27,316800.0,6.7557,6.7557,6.736,6.736,316800.0
2014-12-10 15:40:00,10.28,10.28,10.23,10.24,310500.0,6.7426,6.7426,6.7098,6.7163,310500.0
2014-12-10 15:50:00,10.24,10.25,10.21,10.24,948400.0,6.7163,6.7229,6.6967,6.7163,948400.0
2014-12-11 09:30:00,10.3,10.37,10.25,10.36,421800.0,6.7557,6.8016,6.7229,6.795,421800.0
2014-12-11 09:40:00,10.36,10.38,10.34,10.36,292900.0,6.795,6.8082,6.7819,6.795,292900.0
2014-12-11 09:50:00,10.36,10.37,10.32,10.34,115900.0,6.795,6.8016,6.7688,6.7819,115900.0
2014-12-11 10:00:00,10.33,10.36,10.32,10.34,449900.0,6.7754,6.795,6.7688,6.7819,449900.0
2014-12-11 10:10:00,10.33,10.35,10.29,10.3,246900.0,6.7754,6.7885,6.7491,6.7557,246900.0
2014-12-11 10:20:00,10.3,10.32,10.28,10.29,562800.0,6.7557,6.7688,6.7426,6.7491,562800.0
2014-12-11 10:30:00,10.29,10.33,10.29,10.32,482800.0,6.7491,6.7754,6.7491,6.7688,482800.0
2014-12-11 10:40:00,10.32,10.33,10.29,10.29,76800.0,6.7688,6.7754,6.7491,6.7491,76800.0
2014-12-11 10:50:00,10.29,10.31,10.27,10.27,224100.0,6.7491,6.7623,6.736,6.736,224100.0
2014-12-11 11:00:00,10.28,10.28,10.25,10.25,530800.0,6.7426,6.7426,6.7229,6.7229,530800.0
2014-12-11 11:10:00,10.25,10.27,10.25,10.26,1081200.0,6.7229,6.736,6.7229,6.7295,1081200.0
2014-12-11 11:20:00,10.26,10.32,10.26,10.3,414400.0,6.7295,6.7688,6.7295,6.7557,414400.0
2014-12-11 11:30:00,10.31,10.32,10.3,10.3,125200.0,6.7623,6.7688,6.7557,6.7557,125200.0
2014-12-11 11:40:00,10.31,10.31,10.3,10.3,30000.0,6.7623,6.7623,6.7557,6.7557,30000.0
2014-12-11 11:50:00,10.3,10.33,10.3,10.33,102200.0,6.7557,6.7754,6.7557,6.7754,102200.0
2014-12-11 12:00:00,10.33,10.33,10.31,10.32,55500.0,6.7754,6.7754,6.7623,6.7688,55500.0
2014-12-11 12:10:00,10.32,10.32,10.31,10.32,22700.0,6.7688,6.7688,6.7623,6.7688,22700.0
2014-12-11 12:20:00,10.32,10.33,10.31,10.33,66100.0,6.7688,6.7754,6.7623,6.7754,66100.0
2014-12-11 12:30:00,10.33,10.35,10.32,10.35,149800.0,6.7754,6.7885,6.7688,6.7885,149800.0
2014-12-11 12:40:00,10.35,10.35,10.32,10.33,237100.0,6.7885,6.7885,6.7688,6.7754,237100.0
2014-12-11 12:50:00,10.33,10.34,10.31,10.31,235400.0,6.7754,6.7819,6.7623,6.7623,235400.0
2014-12-11 13:00:00,10.31,10.32,10.3,10.3,93700.0,6.7623,6.7688,6.7557,6.7557,93700.0
2014-12-11 13:10:00,10.3,10.31,10.3,10.3,86000.0,6.7557,6.7623,6.7557,6.7557,86000.0
2014-12-11 13:20:00,10.3,10.32,10.3,10.32,175700.0,6.7557,6.7688,6.7557,6.7688,175700.0
2014-12-11 13:30:00,10.32,10.32,10.3,10.31,90000.0,6.7688,6.7688,6.7557,6.7623,90000.0
2014-12-11 13:40:00,10.31,10.33,10.31,10.33,87300.0,6.7623,6.7754,6.7623,6.7754,87300.0
2014-12-11 13:50:00,10.33,10.33,10.3,10.3,122700.0,6.7754,6.7754,6.7557,6.7557,122700.0
2014-12-11 14:00:00,10.3,10.32,10.29,10.3,139600.0,6.7557,6.7688,6.7491,6.7557,139600.0
2014-12-11 14:10:00,10.3,10.32,10.28,10.29,151100.0,6.7557,6.7688,6.7426,6.7491,151100.0
2014-12-11 14:20:00,10.29,10.3,10.25,10.26,134700.0,6.7491,6.7557,6.7229,6.7295,134700.0
2014-12-11 14:30:00,10.26,10.28,10.25,10.27,176600.0,6.7295,6.7426,6.7229,6.736,176600.0
2014-12-11 14:40:00,10.27,10.28,10.23,10.23,114200.0,6.736,6.7426,6.7098,6.7098,114200.0
2014-12-11 14:50:00,10.24,10.26,10.23,10.24,114000.0,6.7163,6.7295,6.7098,6.7163,114000.0
2014-12-11 15:00:00,10.24,10.27,10.24,10.25,111200.0,6.7163,6.736,6.7163,6.7229,111200.0
2014-12-11 15:10:00,10.26,10.3,10.25,10.29,232800.0,6.7295,6.7557,6.7229,6.7491,232800.0
2014-12-11 15:20:00,10.28,10.3,10.28,10.29,124600.0,6.7426,6.7557,6.7426,6.7491,124600.0
2014-12-11 15:30:00,10.29,10.3,10.27,10.28,184200.0,6.7491,6.7557,6.736,6.7426,184200.0
2014-12-11 15:40:00,10.29,10.29,10.24,10.25,371300.0,6.7491,6.7491,6.7163,6.7229,371300.0
2014-12-11 15:50:00,10.25,10.27,10.21,10.26,604000.0,6.7229,6.736,6.6967,6.7295,604000.0
2014-12-12 09:30:00,10.17,10.24,10.16,10.21,499800.0,6.6704,6.7163,6.6639,6.6967,499800.0
2014-12-12 09:40:00,10.2,10.23,10.19,10.19,414600.0,6.6901,6.7098,6.6835,6.6835,414600.0
2014-12-12 09:50:00,10.19,10.23,10.18,10.22,187900.0,6.6835,6.7098,6.677,6.7032,187900.0
2014-12-12 10:00:00,10.22,10.22,10.17,10.18,177000.0,6.7032,6.7032,6.6704,6.677,177000.0
2014-12-12 10:10:00,10.18,10.2,10.13,10.14,617400.0,6.677,6.6901,6.6442,6.6508,617400.0
2014-12-12 10:20:00,10.14,10.16,10.12,10.13,259100.0,6.6508,6.6639,6.6376,6.6442,259100.0
2014-12-12 10:30:00,10.13,10.16,10.13,10.13,168900.0,6.6442,6.6639,6.6442,6.6442,168900.0
2014-12-12 10:40:00,10.13,10.14,10.11,10.14,357300.0,6.6442,6.6508,6.6311,6.6508,357300.0
2014-12-12 10:50:00,10.13,10.14,10.1,10.11,189400.0,6.6442,6.6508,6.6245,6.6311,189400.0
2014-12-12 11:00:00,10.11,10.11,10.07,10.1,254600.0,6.6311,6.6311,6.6048,6.6245,254600.0
2014-12-12 11:10:00,10.1,10.12,10.09,10.11,177600.0,6.6245,6.6376,6.618,6.6311,177600.0
2014-12-12 11:20:00,10.11,10.12,10.08,10.09,169800.0,6.6311,6.6376,6.6114,6.618,169800.0
2014-12-12 11:30:00,10.09,10.11,10.08,10.1,182600.0,6.618,6.6311,6.6114,6.6245,182600.0
2014-12-12 11:40:00,10.1,10.11,10.08,10.09,95700.0,6.6245,6.6311,6.6114,6.618,95700.0
2014-12-12 11:50:00,10.09,10.1,10.08,10.09,85100.0,6.618,6.6245,6.6114,6.618,85100.0
2014-12-12 12:00:00,10.09,10.11,10.09,10.1,165100.0,6.618,6.6311,6.618,6.6245,165100.0
2014-12-12 12:10:00,10.1,10.1,10.09,10.1,56400.0,6.6245,6.6245,6.618,6.6245,56400.0
2014-12-12 12:20:00,10.1,10.14,10.09,10.13,139100.0,6.6245,6.6508,6.618,6.6442,139100.0
2014-12-12 12:30:00,10.13,10.14,10.12,10.14,113800.0,6.6442,6.6508,6.6376,6.6508,113800.0
2014-12-12 12:40:00,10.13,10.15,10.11,10.15,233200.0,6.6442,6.6573,6.6311,6.6573,233200.0
2014-12-12 12:50:00,10.14,10.15,10.12,10.13,80400.0,6.6508,6.6573,6.6376,6.6442,80400.0
2014-12-12 13:00:00,10.13,10.15,10.1,10.15,90700.0,6.6442,6.6573,6.6245,6.6573,90700.0
2014-12-12 13:10:00,10.15,10.17,10.13,10.17,125800.0,6.6573,6.6704,6.6442,6.6704,125800.0
2014-12-12 13:20:00,10.17,10.18,10.15,10.16,73600.0,6.6704,6.677,6.6573,6.6639,73600.0
2014-12-12 13:30:00,10.16,10.16,10.13,10.15,113600.0,6.6639,6.6639,6.6442,6.6573,113600.0
2014-12-12 13:40:00,10.15,10.17,10.15,10.17,103800.0,6.6573,6.6704,6.6573,6.6704,103800.0
2014-12-12 13:50:00,10.17,10.18,10.16,10.17,100100.0,6.6704,6.677,6.6639,6.6704,100100.0
2014-12-12 14:00:00,10.16,10.17,10.16,10.17,61500.0,6.6639,6.6704,6.6639,6.6704,61500.0
2014-12-12 14:10:00,10.17,10.17,10.14,10.14,83000.0,6.6704,6.6704,6.6508,6.6508,83000.0
2014-12-12 14:20:00,10.14,10.16,10.12,10.13,154900.0,6.6508,6.6639,6.6376,6.6442,154900.0
2014-12-12 14:30:00,10.13,10.14,10.12,10.14,130300.0,6.6442,6.6508,6.6376,6.6508,130300.0
2014-12-12 14:40:00,10.14,10.15,10.12,10.14,103300.0,6.6508,6.6573,6.6376,6.6508,103300.0
2014-12-12 14:50:00,10.14,10.15,10.12,10.15,67600.0,6.6508,6.6573,6.6376,6.6573,67600.0
2014-12-12 15:00:00,10.15,10.16,10.14,10.16,110700.0,6.6573,6.6639,6.6508,6.6639,110700.0
2014-12-12 15:10:00,10.15,10.16,10.13,10.15,142900.0,6.6573,6.6639,6.6442,6.6573,142900.0
2014-12-12 15:20:00,10.15,10.15,10.13,10.14,121900.0,6.6573,6.6573,6.6442,6.6508,121900.0
2014-12-12 15:30:00,10.13,10.14,10.08,10.09,349600.0,6.6442,6.6508,6.6114,6.618,349600.0
2014-12-12 15:40:00,10.09,10.1,10.06,10.09,377500.0,6.618,6.6245,6.5983,6.618,377500.0
2014-12-12 15:50:00,10.08,10.09,10.06,10.07,808100.0,6.6114,6.618,6.5983,6.6048,808100.0
2014-12-15 09:30:00,10.12,10.15,10.09,10.11,198000.0,6.6376,6.6573,6.618,6.6311,198000.0
2014-12-15 09:40:00,10.11,10.15,10.1,10.14,234200.0,6.6311,6.6573,6.6245,6.6508,234200.0
2014-12-15 09:50:00,10.13,10.15,10.11,10.14,238900.0,6.6442,6.6573,6.6311,6.6508,238900.0
2014-12-15 10:00:00,10.14,10.14,10.1,10.12,381000.0,6.6508,6.6508,6.6245,6.6376,381000.0
2014-12-15 10:10:00,10.11,10.12,10.06,10.07,207400.0,6.6311,6.6376,6.5983,6.6048,207400.0
2014-12-15 10:20:00,10.07,10.08,10.02,10.05,151300.0,6.6048,6.6114,6.572,6.5917,151300.0
2014-12-15 10:30:00,10.04,10.06,10.02,10.05,113100.0,6.5852,6.5983,6.572,6.5917,113100.0
2014-12-15 10:40:00,10.04,10.05,10.0,10.02,192400.0,6.5852,6.5917,6.5589,6.572,192400.0
2014-12-15 10:50:00,10.02,10.04,10.01,10.02,134700.0,6.572,6.5852,6.5655,6.572,134700.0
2014-12-15 11:00:00,10.03,10.03,9.99,10.01,367000.0,6.5786,6.5786,6.5524,6.5655,367000.0
2014-12-15 11:10:00,10.01,10.01,9.97,9.98,133400.0,6.5655,6.5655,6.5393,6.5458,133400.0
2014-12-15 11:20:00,9.98,10.0,9.96,9.97,95200.0,6.5458,6.5589,6.5327,6.5393,95200.0
2014-12-15 11:30:00,9.96,9.99,9.95,9.96,145700.0,6.5327,6.5524,6.5261,6.5327,145700.0
2014-12-15 11:40:00,9.96,9.97,9.93,9.94,191100.0,6.5327,6.5393,6.513,6.5196,191100.0
2014-12-15 11:50:00,9.94,9.96,9.91,9.93,275900.0,6.5196,6.5327,6.4999,6.513,275900.0
2014-12-15 12:00:00,9.93,9.98,9.93,9.97,95700.0,6.513,6.5458,6.513,6.5393,95700.0
2014-12-15 12:10:00,9.96,9.98,9.96,9.98,134000.0,6.5327,6.5458,6.5327,6.5458,134000.0
2014-12-15 12:20:00,9.97,10.02,9.97,10.0,220700.0,6.5393,6.572,6.5393,6.5589,220700.0
2014-12-15 12:30:00,10.01,10.01,9.97,10.01,227200.0,6.5655,6.5655,6.5393,6.5655,227200.0
2014-12-15 12:40:00,10.0,10.01,9.98,10.0,102500.0,6.5589,6.5655,6.5458,6.5589,102500.0
2014-12-15 12:50:00,10.0,10.02,9.99,10.01,88400.0,6.5589,6.572,6.5524,6.5655,88400.0
2014-12-15 13:00:00,10.01,10.02,9.98,9.99,134000.0,6.5655,6.572,6.5458,6.5524,134000.0
2014-12-15 13:10:00,9.98,9.99,9.96,9.97,94200.0,6.5458,6.5524,6.5327,6.5393,94200.0
2014-12-15 13:20:00,9.98,10.0,9.96,9.96,98600.0,6.5458,6.5589,6.5327,6.5327,98600.0
2014-12-15 13:30:00,9.96,9.98,9.95,9.97,129000.0,6.5327,6.5458,6.5261,6.5393,129000.0
2014-12-15 13:40:00,9.96,9.99,9.94,9.95,136700.0,6.5327,6.5524,6.5196,6.5261,136700.0
2014-12-15 13:50:00,9.94,9.97,9.94,9.96,76400.0,6.5196,6.5393,6.5196,6.5327,76400.0
2014-12-15 14:00:00,9.96,9.98,9.94,9.96,221900.0,6.5327,6.5458,6.5196,6.5327,221900.0
2014-12-15 14:10:00,9.96,9.97,9.94,9.96,137500.0,6.5327,6.5393,6.5196,6.5327,137500.0
2014-12-15 14:20:00,9.96,10.01,9.94,9.99,174600.0,6.5327,6.5655,6.5196,6.5524,174600.0
2014-12-15 14:30:00,9.99,10.02,9.97,10.0,157300.0,6.5524,6.572,6.5393,6.5589,157300.0
2014-12-15 14:40:00,10.0,10.0,9.94,9.95,154800.0,6.5589,6.5589,6.5196,6.5261,154800.0
2014-12-15 14:50:00,9.95,9.97,9.94,9.96,133600.0,6.5261,6.5393,6.5196,6.5327,133600.0
2014-12-15 15:00:00,9.96,10.0,9.96,9.99,280700.0,6.5327,6.5589,6.5327,6.5524,280700.0
2014-12-15 15:10:00,9.99,10.02,9.98,9.99,106500.0,6.5524,6.572,6.5458,6.5524,106500.0
2014-12-15 15:20:00,9.99,10.02,9.98,9.98,212800.0,6.5524,6.572,6.5458,6.5458,212800.0
2014-12-15 15:30:00,9.99,10.02,9.97,10.01,179700.0,6.5524,6.572,6.5393,6.5655,179700.0
2014-12-15 15:40:00,10.01,10.01,9.97,9.98,315900.0,6.5655,6.5655,6.5393,6.5458,315900.0
2014-12-15 15:50:00,9.98,10.02,9.98,10.0,1208000.0,6.5458,6.572,6.5458,6.5589,1208000.0
2014-12-16 09:30:00,9.94,10.02,9.92,9.93,413200.0,6.5196,6.572,6.5065,6.513,413200.0
2014-12-16 09:40:00,9.94,9.99,9.92,9.99,270000.0,6.5196,6.5524,6.5065,6.5524,270000.0
2014-12-16 09:50:00,10.0,10.02,9.97,9.98,274100.0,6.5589,6.572,6.5393,6.5458,274100.0
2014-12-16 10:00:00,9.99,10.04,9.98,10.03,497300.0,6.5524,6.5852,6.5458,6.5786,497300.0
2014-12-16 10:10:00,10.03,10.08,10.02,10.07,290500.0,6.5786,6.6114,6.572,6.6048,290500.0
2014-12-16 10:20:00,10.07,10.09,10.06,10.09,274500.0,6.6048,6.618,6.5983,6.618,274500.0
2014-12-16 10:30:00,10.07,10.09,10.03,10.04,498800.0,6.6048,6.618,6.5786,6.5852,498800.0
2014-12-16 10:40:00,10.04,10.06,10.01,10.04,234100.0,6.5852,6.5983,6.5655,6.5852,234100.0
2014-12-16 10:50:00,10.04,10.11,10.03,10.09,296400.0,6.5852,6.6311,6.5786,6.618,296400.0
2014-12-16 11:00:00,10.08,10.1,10.07,10.08,195400.0,6.6114,6.6245,6.6048,6.6114,195400.0
2014-12-16 11:10:00,10.08,10.13,10.07,10.13,234200.0,6.6114,6.6442,6.6048,6.6442,234200.0
2014-12-16 11:20:00,10.13,10.16,10.11,10.16,318900.0,6.6442,6.6639,6.6311,6.6639,318900.0
2014-12-16 11:30:00,10.15,10.17,10.14,10.14,244100.0,6.6573,6.6704,6.6508,6.6508,244100.0
2014-12-16 11:40:00,10.14,10.16,10.14,10.15,288900.0,6.6508,6.6639,6.6508,6.6573,288900.0
2014-12-16 11:50:00,10.15,10.15,10.11,10.12,320900.0,6.6573,6.6573,6.6311,6.6376,320900.0
2014-12-16 12:00:00,10.12,10.14,10.11,10.13,156200.0,6.6376,6.6508,6.6311,6.6442,156200.0
2014-12-16 12:10:00,10.13,10.16,10.12,10.16,505400.0,6.6442,6.6639,6.6376,6.6639,505400.0
2014-12-16 12:20:00,10.15,10.16,10.14,10.15,133800.0,6.6573,6.6639,6.6508,6.6573,133800.0
2014-12-16 12:30:00,10.15,10.15,10.13,10.13,144200.0,6.6573,6.6573,6.6442,6.6442,144200.0
2014-12-16 12:40:00,10.14,10.14,10.1,10.13,152300.0,6.6508,6.6508,6.6245,6.6442,152300.0
2014-12-16 12:50:00,10.13,10.13,10.1,10.1,109300.0,6.6442,6.6442,6.6245,6.6245,109300.0
2014-12-16 13:00:00,10.1,10.11,10.07,10.08,155100.0,6.6245,6.6311,6.6048,6.6114,155100.0
2014-12-16 13:10:00,10.08,10.08,10.04,10.07,196000.0,6.6114,6.6114,6.5852,6.6048,196000.0
2014-12-16 13:20:00,10.06,10.07,10.05,10.07,185800.0,6.5983,6.6048,6.5917,6.6048,185800.0
2014-12-16 13:30:00,10.06,10.08,10.04,10.08,131300.0,6.5983,6.6114,6.5852,6.6114,131300.0
2014-12-16 13:40:00,10.07,10.11,10.06,10.09,267200.0,6.6048,6.6311,6.5983,6.618,267200.0
2014-12-16 13:50:00,10.08,10.11,10.08,10.09,140100.0,6.6114,6.6311,6.6114,6.618,140100.0
2014-12-16 14:00:00,10.09,10.12,10.09,10.12,210100.0,6.618,6.6376,6.618,6.6376,210100.0
2014-12-16 14:10:00,10.12,10.13,10.11,10.12,125000.0,6.6376,6.6442,6.6311,6.6376,125000.0
2014-12-16 14:20:00,10.12,10.13,10.11,10.13,123000.0,6.6376,6.6442,6.6311,6.6442,123000.0
2014-12-16 14:30:00,10.13,10.14,10.12,10.13,186100.0,6.6442,6.6508,6.6376,6.6442,186100.0
2014-12-16 14:40:00,10.13,10.14,10.12,10.14,272000.0,6.6442,6.6508,6.6376,6.6508,272000.0
2014-12-16 14:50:00,10.13,10.14,10.12,10.13,422500.0,6.6442,6.6508,6.6376,6.6442,422500.0
2014-12-16 15:00:00,10.13,10.14,10.12,10.13,484600.0,6.6442,6.6508,6.6376,6.6442,484600.0
2014-12-16 15:10:00,10.13,10.15,10.13,10.15,193300.0,6.6442,6.6573,6.6442,6.6573,193300.0
2014-12-16 15:20:00,10.15,10.15,10.11,10.13,613200.0,6.6573,6.6573,6.6311,6.6442,613200.0
2014-12-16 15:30:00,10.13,10.15,10.09,10.09,551900.0,6.6442,6.6573,6.618,6.618,551900.0
2014-12-16 15:40:00,10.09,10.11,10.06,10.11,633500.0,6.618,6.6311,6.5983,6.6311,633500.0
2014-12-16 15:50:00,10.11,10.11,10.05,10.07,1065000.0,6.6311,6.6311,6.5917,6.6048,1065000.0
2014-12-17 09:30:00,10.07,10.07,9.97,10.07,314700.0,6.6437,6.6437,6.5778,6.6437,314700.0
2014-12-17 09:40:00,10.06,10.12,10.05,10.05,283300.0,6.6371,6.6767,6.6305,6.6305,283300.0
2014-12-17 09:50:00,10.05,10.07,10.03,10.03,366800.0,6.6305,6.6437,6.6173,6.6173,366800.0
2014-12-17 10:00:00,10.04,10.04,9.99,10.01,172100.0,6.6239,6.6239,6.5909,6.6041,172100.0
2014-12-17 10:10:00,10.01,10.04,10.0,10.03,250500.0,6.6041,6.6239,6.5975,6.6173,250500.0
2014-12-17 10:20:00,10.04,10.04,10.02,10.03,393500.0,6.6239,6.6239,6.6107,6.6173,393500.0
2014-12-17 10:30:00,10.03,10.08,10.01,10.07,475300.0,6.6173,6.6503,6.6041,6.6437,475300.0
2014-12-17 10:40:00,10.07,10.09,10.06,10.07,235700.0,6.6437,6.6569,6.6371,6.6437,235700.0
2014-12-17 10:50:00,10.07,10.07,10.03,10.05,245200.0,6.6437,6.6437,6.6173,6.6305,245200.0
2014-12-17 11:00:00,10.05,10.08,10.05,10.08,318400.0,6.6305,6.6503,6.6305,6.6503,318400.0
2014-12-17 11:10:00,10.08,10.09,10.07,10.09,72200.0,6.6503,6.6569,6.6437,6.6569,72200.0
2014-12-17 11:20:00,10.09,10.11,10.08,10.09,152800.0,6.6569,6.6701,6.6503,6.6569,152800.0
2014-12-17 11:30:00,10.1,10.12,10.09,10.12,242500.0,6.6635,6.6767,6.6569,6.6767,242500.0
2014-12-17 11:40:00,10.11,10.12,10.1,10.11,91200.0,6.6701,6.6767,6.6635,6.6701,91200.0
2014-12-17 11:50:00,10.11,10.15,10.1,10.13,75700.0,6.6701,6.6965,6.6635,6.6833,75700.0
2014-12-17 12:00:00,10.14,10.15,10.11,10.13,165800.0,6.6899,6.6965,6.6701,6.6833,165800.0
2014-12-17 12:10:00,10.13,10.13,10.11,10.11,117400.0,6.6833,6.6833,6.6701,6.6701,117400.0
2014-12-17 12:20:00,10.11,10.12,10.08,10.1,54200.0,6.6701,6.6767,6.6503,6.6635,54200.0
2014-12-17 12:30:00,10.1,10.12,10.09,10.1,130600.0,6.6635,6.6767,6.6569,6.6635,130600.0
2014-12-17 12:40:00,10.09,10.11,10.08,10.11,99300.0,6.6569,6.6701,6.6503,6.6701,99300.0
2014-12-17 12:50:00,10.11,10.13,10.1,10.11,103100.0,6.6701,6.6833,6.6635,6.6701,103100.0
2014-12-17 13:00:00,10.11,10.12,10.1,10.11,64100.0,6.6701,6.6767,6.6635,6.6701,64100.0
2014-12-17 13:10:00,10.11,10.11,10.1,10.1,41400.0,6.6701,6.6701,6.6635,6.6635,41400.0
2014-12-17 13:20:00,10.11,10.11,10.08,10.1,82500.0,6.6701,6.6701,6.6503,6.6635,82500.0
2014-12-17 13:30:00,10.1,10.11,10.09,10.1,66900.0,6.6635,6.6701,6.6569,6.6635,66900.0
2014-12-17 13:40:00,10.1,10.11,10.08,10.09,89700.0,6.6635,6.6701,6.6503,6.6569,89700.0
2014-12-17 13:50:00,10.08,10.12,10.08,10.12,83100.0,6.6503,6.6767,6.6503,6.6767,83100.0
2014-12-17 14:00:00,10.12,10.15,10.08,10.13,735100.0,6.6767,6.6965,6.6503,6.6833,735100.0
2014-12-17 14:10:00,10.12,10.17,10.11,10.15,496900.0,6.6767,6.7097,6.6701,6.6965,496900.0
2014-12-17 14:20:00,10.15,10.17,10.13,10.14,234300.0,6.6965,6.7097,6.6833,6.6899,234300.0
2014-12-17 14:30:00,10.14,10.18,10.11,10.17,300800.0,6.6899,6.7163,6.6701,6.7097,300800.0
2014-12-17 14:40:00,10.17,10.18,10.12,10.14,328100.0,6.7097,6.7163,6.6767,6.6899,328100.0
2014-12-17 14:50:00,10.13,10.17,10.12,10.14,185400.0,6.6833,6.7097,6.6767,6.6899,185400.0
2014-12-17 15:00:00,10.14,10.16,10.13,10.15,208700.0,6.6899,6.7031,6.6833,6.6965,208700.0
2014-12-17 15:10:00,10.15,10.2,10.14,10.2,181500.0,6.6965,6.7295,6.6899,6.7295,181500.0
2014-12-17 15:20:00,10.2,10.23,10.18,10.22,325300.0,6.7295,6.7493,6.7163,6.7427,325300.0
2014-12-17 15:30:00,10.22,10.23,10.19,10.21,353300.0,6.7427,6.7493,6.7229,6.7361,353300.0
2014-12-17 15:40:00,10.21,10.23,10.2,10.23,298300.0,6.7361,6.7493,6.7295,6.7493,298300.0
2014-12-17 15:50:00,10.22,10.23,10.18,10.2,1053000.0,6.7427,6.7493,6.7163,6.7295,1053000.0
2014-12-18 09:30:00,10.3,10.39,10.27,10.38,371700.0,6.7955,6.8549,6.7757,6.8483,371700.0
2014-12-18 09:40:00,10.38,10.39,10.33,10.35,203900.0,6.8483,6.8549,6.8153,6.8285,203900.0
2014-12-18 09:50:00,10.35,10.37,10.33,10.37,307700.0,6.8285,6.8417,6.8153,6.8417,307700.0
2014-12-18 10:00:00,10.37,10.37,10.32,10.36,238900.0,6.8417,6.8417,6.8087,6.8351,238900.0
2014-12-18 10:10:00,10.36,10.38,10.34,10.36,640500.0,6.8351,6.8483,6.8219,6.8351,640500.0
2014-12-18 10:20:00,10.36,10.36,10.33,10.36,309400.0,6.8351,6.8351,6.8153,6.8351,309400.0
2014-12-18 10:30:00,10.36,10.38,10.34,10.37,318900.0,6.8351,6.8483,6.8219,6.8417,318900.0
2014-12-18 10:40:00,10.37,10.39,10.36,10.39,126100.0,6.8417,6.8549,6.8351,6.8549,126100.0
2014-12-18 10:50:00,10.38,10.39,10.37,10.37,337300.0,6.8483,6.8549,6.8417,6.8417,337300.0
2014-12-18 11:00:00,10.37,10.38,10.35,10.37,234200.0,6.8417,6.8483,6.8285,6.8417,234200.0
2014-12-18 11:10:00,10.37,10.39,10.36,10.39,223100.0,6.8417,6.8549,6.8351,6.8549,223100.0
2014-12-18 11:20:00,10.39,10.4,10.38,10.4,233000.0,6.8549,6.8614,6.8483,6.8614,233000.0
2014-12-18 11:30:00,10.4,10.41,10.39,10.41,288200.0,6.8614,6.868,6.8549,6.868,288200.0
2014-12-18 11:40:00,10.4,10.41,10.39,10.4,262000.0,6.8614,6.868,6.8549,6.8614,262000.0
2014-12-18 11:50:00,10.41,10.45,10.4,10.45,318700.0,6.868,6.8944,6.8614,6.8944,318700.0
2014-12-18 12:00:00,10.45,10.47,10.44,10.46,170100.0,6.8944,6.9076,6.8878,6.901,170100.0
2014-12-18 12:10:00,10.46,10.47,10.43,10.44,137900.0,6.901,6.9076,6.8812,6.8878,137900.0
2014-12-18 12:20:00,10.43,10.44,10.41,10.43,190400.0,6.8812,6.8878,6.868,6.8812,190400.0
2014-12-18 12:30:00,10.44,10.45,10.42,10.44,126000.0,6.8878,6.8944,6.8746,6.8878,126000.0
2014-12-18 12:40:00,10.44,10.45,10.43,10.45,44200.0,6.8878,6.8944,6.8812,6.8944,44200.0
2014-12-18 12:50:00,10.45,10.45,10.42,10.43,238800.0,6.8944,6.8944,6.8746,6.8812,238800.0
2014-12-18 13:00:00,10.43,10.44,10.42,10.43,165900.0,6.8812,6.8878,6.8746,6.8812,165900.0
2014-12-18 13:10:00,10.44,10.44,10.41,10.43,163000.0,6.8878,6.8878,6.868,6.8812,163000.0
2014-12-18 13:20:00,10.43,10.44,10.4,10.42,301100.0,6.8812,6.8878,6.8614,6.8746,301100.0
2014-12-18 13:30:00,10.42,10.42,10.39,10.4,156500.0,6.8746,6.8746,6.8549,6.8614,156500.0
2014-12-18 13:40:00,10.4,10.43,10.39,10.43,191700.0,6.8614,6.8812,6.8549,6.8812,191700.0
2014-12-18 13:50:00,10.43,10.43,10.41,10.41,110500.0,6.8812,6.8812,6.868,6.868,110500.0
2014-12-18 14:00:00,10.41,10.42,10.39,10.4,114200.0,6.868,6.8746,6.8549,6.8614,114200.0
2014-12-18 14:10:00,10.4,10.41,10.39,10.4,300300.0,6.8614,6.868,6.8549,6.8614,300300.0
2014-12-18 14:20:00,10.4,10.4,10.37,10.37,188600.0,6.8614,6.8614,6.8417,6.8417,188600.0
2014-12-18 14:30:00,10.38,10.39,10.36,10.38,174500.0,6.8483,6.8549,6.8351,6.8483,174500.0
2014-12-18 14:40:00,10.38,10.38,10.35,10.37,250800.0,6.8483,6.8483,6.8285,6.8417,250800.0
2014-12-18 14:50:00,10.37,10.4,10.36,10.39,136300.0,6.8417,6.8614,6.8351,6.8549,136300.0
2014-12-18 15:00:00,10.39,10.42,10.38,10.39,271400.0,6.8549,6.8746,6.8483,6.8549,271400.0
2014-12-18 15:10:00,10.39,10.41,10.39,10.4,277700.0,6.8549,6.868,6.8549,6.8614,277700.0
2014-12-18 15:20:00,10.4,10.41,10.38,10.41,179100.0,6.8614,6.868,6.8483,6.868,179100.0
2014-12-18 15:30:00,10.41,10.42,10.4,10.42,237700.0,6.868,6.8746,6.8614,6.8746,237700.0
2014-12-18 15:40:00,10.42,10.43,10.41,10.41,256600.0,6.8746,6.8812,6.868,6.868,256600.0
2014-12-18 15:50:00,10.42,10.47,10.41,10.46,1732100.0,6.8746,6.9076,6.868,6.901,1732100.0
2014-12-19 09:30:00,10.5,10.55,10.46,10.48,1703800.0,6.9274,6.9604,6.901,6.9142,1703800.0
2014-12-19 09:40:00,10.48,10.49,10.46,10.47,205000.0,6.9142,6.9208,6.901,6.9076,205000.0
2014-12-19 09:50:00,10.47,10.51,10.47,10.5,499200.0,6.9076,6.934,6.9076,6.9274,499200.0
2014-12-19 10:00:00,10.5,10.53,10.48,10.51,154100.0,6.9274,6.9472,6.9142,6.934,154100.0
2014-12-19 10:10:00,10.5,10.51,10.46,10.46,192600.0,6.9274,6.934,6.901,6.901,192600.0
2014-12-19 10:20:00,10.46,10.47,10.44,10.46,170500.0,6.901,6.9076,6.8878,6.901,170500.0
2014-12-19 10:30:00,10.46,10.47,10.45,10.46,150900.0,6.901,6.9076,6.8944,6.901,150900.0
2014-12-19 10:40:00,10.46,10.48,10.45,10.45,117100.0,6.901,6.9142,6.8944,6.8944,117100.0
2014-12-19 10:50:00,10.45,10.46,10.45,10.46,81700.0,6.8944,6.901,6.8944,6.901,81700.0
2014-12-19 11:00:00,10.46,10.46,10.44,10.45,131600.0,6.901,6.901,6.8878,6.8944,131600.0
2014-12-19 11:10:00,10.45,10.46,10.44,10.45,164300.0,6.8944,6.901,6.8878,6.8944,164300.0
2014-12-19 11:20:00,10.45,10.47,10.44,10.47,112900.0,6.8944,6.9076,6.8878,6.9076,112900.0
2014-12-19 11:30:00,10.46,10.48,10.45,10.46,228900.0,6.901,6.9142,6.8944,6.901,228900.0
2014-12-19 11:40:00,10.46,10.47,10.46,10.46,72000.0,6.901,6.9076,6.901,6.901,72000.0
2014-12-19 11:50:00,10.46,10.48,10.46,10.47,98900.0,6.901,6.9142,6.901,6.9076,98900.0
2014-12-19 12:00:00,10.47,10.47,10.45,10.45,167700.0,6.9076,6.9076,6.8944,6.8944,167700.0
2014-12-19 12:10:00,10.46,10.46,10.44,10.44,96000.0,6.901,6.901,6.8878,6.8878,96000.0
2014-12-19 12:20:00,10.45,10.45,10.4,10.44,290700.0,6.8944,6.8944,6.8614,6.8878,290700.0
2014-12-19 12:30:00,10.44,10.44,10.42,10.43,165100.0,6.8878,6.8878,6.8746,6.8812,165100.0
2014-12-19 12:40:00,10.43,10.46,10.43,10.46,111900.0,6.8812,6.901,6.8812,6.901,111900.0
2014-12-19 12:50:00,10.46,10.46,10.45,10.46,27400.0,6.901,6.901,6.8944,6.901,27400.0
2014-12-19 13:00:00,10.46,10.46,10.45,10.46,18600.0,6.901,6.901,6.8944,6.901,18600.0
2014-12-19 13:10:00,10.46,10.46,10.44,10.45,60000.0,6.901,6.901,6.8878,6.8944,60000.0
2014-12-19 13:20:00,10.45,10.45,10.43,10.45,77700.0,6.8944,6.8944,6.8812,6.8944,77700.0
2014-12-19 13:30:00,10.45,10.46,10.43,10.45,523800.0,6.8944,6.901,6.8812,6.8944,523800.0
2014-12-19 13:40:00,10.44,10.45,10.44,10.45,59600.0,6.8878,6.8944,6.8878,6.8944,59600.0
2014-12-19 13:50:00,10.45,10.46,10.44,10.45,79600.0,6.8944,6.901,6.8878,6.8944,79600.0
2014-12-19 14:00:00,10.46,10.51,10.45,10.5,317600.0,6.901,6.934,6.8944,6.9274,317600.0
2014-12-19 14:10:00,10.51,10.51,10.48,10.49,82600.0,6.934,6.934,6.9142,6.9208,82600.0
2014-12-19 14:20:00,10.48,10.49,10.48,10.48,61000.0,6.9142,6.9208,6.9142,6.9142,61000.0
2014-12-19 14:30:00,10.48,10.49,10.48,10.48,89000.0,6.9142,6.9208,6.9142,6.9142,89000.0
2014-12-19 14:40:00,10.49,10.51,10.48,10.51,125200.0,6.9208,6.934,6.9142,6.934,125200.0
2014-12-19 14:50:00,10.51,10.53,10.5,10.52,118500.0,6.934,6.9472,6.9274,6.9406,118500.0
2014-12-19 15:00:00,10.52,10.52,10.49,10.51,195200.0,6.9406,6.9406,6.9208,6.934,195200.0
2014-12-19 15:10:00,10.51,10.51,10.48,10.49,253400.0,6.934,6.934,6.9142,6.9208,253400.0
2014-12-19 15:20:00,10.5,10.51,10.49,10.5,154200.0,6.9274,6.934,6.9208,6.9274,154200.0
2014-12-19 15:30:00,10.51,10.52,10.49,10.51,387600.0,6.934,6.9406,6.9208,6.934,387600.0
2014-12-19 15:40:00,10.51,10.51,10.49,10.49,284100.0,6.934,6.934,6.9208,6.9208,284100.0
2014-12-19 15:50:00,10.49,10.5,10.33,10.33,7333900.0,6.9208,6.9274,6.8153,6.8153,7333900.0
2014-12-22 09:30:00,10.35,10.43,10.34,10.38,515900.0,6.8285,6.8812,6.8219,6.8483,515900.0
2014-12-22 09:40:00,10.38,10.42,10.37,10.39,422600.0,6.8483,6.8746,6.8417,6.8549,422600.0
2014-12-22 09:50:00,10.4,10.4,10.35,10.36,186800.0,6.8614,6.8614,6.8285,6.8351,186800.0
2014-12-22 10:00:00,10.36,10.4,10.36,10.39,129800.0,6.8351,6.8614,6.8351,6.8549,129800.0
2014-12-22 10:10:00,10.39,10.42,10.39,10.42,237700.0,6.8549,6.8746,6.8549,6.8746,237700.0
2014-12-22 10:20:00,10.42,10.46,10.42,10.45,150800.0,6.8746,6.901,6.8746,6.8944,150800.0
2014-12-22 10:30:00,10.44,10.46,10.43,10.46,188100.0,6.8878,6.901,6.8812,6.901,188100.0
2014-12-22 10:40:00,10.45,10.46,10.41,10.41,140600.0,6.8944,6.901,6.868,6.868,140600.0
2014-12-22 10:50:00,10.42,10.43,10.41,10.42,75800.0,6.8746,6.8812,6.868,6.8746,75800.0
2014-12-22 11:00:00,10.42,10.43,10.4,10.42,153500.0,6.8746,6.8812,6.8614,6.8746,153500.0
2014-12-22 11:10:00,10.42,10.42,10.41,10.42,16600.0,6.8746,6.8746,6.868,6.8746,16600.0
2014-12-22 11:20:00,10.42,10.43,10.4,10.41,128900.0,6.8746,6.8812,6.8614,6.868,128900.0
2014-12-22 11:30:00,10.42,10.42,10.4,10.4,61700.0,6.8746,6.8746,6.8614,6.8614,61700.0
2014-12-22 11:40:00,10.4,10.42,10.4,10.41,70200.0,6.8614,6.8746,6.8614,6.868,70200.0
2014-12-22 11:50:00,10.41,10.43,10.41,10.42,72400.0,6.868,6.8812,6.868,6.8746,72400.0
2014-12-22 12:00:00,10.42,10.43,10.42,10.42,35300.0,6.8746,6.8812,6.8746,6.8746,35300.0
2014-12-22 12:10:00,10.42,10.43,10.41,10.41,46600.0,6.8746,6.8812,6.868,6.868,46600.0
2014-12-22 12:20:00,10.41,10.42,10.4,10.4,57000.0,6.868,6.8746,6.8614,6.8614,57000.0
2014-12-22 12:30:00,10.41,10.41,10.39,10.39,78600.0,6.868,6.868,6.8549,6.8549,78600.0
2014-12-22 12:40:00,10.39,10.41,10.39,10.41,133900.0,6.8549,6.868,6.8549,6.868,133900.0
2014-12-22 12:50:00,10.41,10.42,10.4,10.41,55700.0,6.868,6.8746,6.8614,6.868,55700.0
2014-12-22 13:00:00,10.42,10.42,10.41,10.42,6700.0,6.8746,6.8746,6.868,6.8746,6700.0
2014-12-22 13:10:00,10.41,10.42,10.41,10.42,30100.0,6.868,6.8746,6.868,6.8746,30100.0
2014-12-22 13:20:00,10.42,10.42,10.41,10.42,33200.0,6.8746,6.8746,6.868,6.8746,33200.0
2014-12-22 13:30:00,10.41,10.42,10.41,10.42,16300.0,6.868,6.8746,6.868,6.8746,16300.0
2014-12-22 13:40:00,10.41,10.42,10.41,10.41,15000.0,6.868,6.8746,6.868,6.868,15000.0
2014-12-22 13:50:00,10.41,10.42,10.4,10.4,65400.0,6.868,6.8746,6.8614,6.8614,65400.0
2014-12-22 14:00:00,10.41,10.42,10.4,10.42,123300.0,6.868,6.8746,6.8614,6.8746,123300.0
2014-12-22 14:10:00,10.42,10.42,10.4,10.41,88300.0,6.8746,6.8746,6.8614,6.868,88300.0
2014-12-22 14:20:00,10.41,10.41,10.4,10.4,21600.0,6.868,6.868,6.8614,6.8614,21600.0
2014-12-22 14:30:00,10.41,10.41,10.39,10.4,91900.0,6.868,6.868,6.8549,6.8614,91900.0
2014-12-22 14:40:00,10.4,10.41,10.39,10.41,88900.0,6.8614,6.868,6.8549,6.868,88900.0
2014-12-22 14:50:00,10.41,10.42,10.4,10.42,54400.0,6.868,6.8746,6.8614,6.8746,54400.0
2014-12-22 15:00:00,10.41,10.42,10.4,10.41,115400.0,6.868,6.8746,6.8614,6.868,115400.0
2014-12-22 15:10:00,10.41,10.43,10.4,10.42,159100.0,6.868,6.8812,6.8614,6.8746,159100.0
2014-12-22 15:20:00,10.42,10.42,10.41,10.42,50400.0,6.8746,6.8746,6.868,6.8746,50400.0
2014-12-22 15:30:00,10.42,10.43,10.41,10.42,190500.0,6.8746,6.8812,6.868,6.8746,190500.0
2014-12-22 15:40:00,10.42,10.44,10.42,10.44,219700.0,6.8746,6.8878,6.8746,6.8878,219700.0
2014-12-22 15:50:00,10.44,10.45,10.42,10.44,585600.0,6.8878,6.8944,6.8746,6.8878,585600.0
2014-12-23 09:30:00,10.46,10.53,10.45,10.52,203700.0,6.901,6.9472,6.8944,6.9406,203700.0
2014-12-23 09:40:00,10.52,10.57,10.5,10.56,428300.0,6.9406,6.9736,6.9274,6.967,428300.0
2014-12-23 09:50:00,10.56,10.59,10.54,10.55,358700.0,6.967,6.9868,6.9538,6.9604,358700.0
2014-12-23 10:00:00,10.55,10.58,10.54,10.58,70800.0,6.9604,6.9802,6.9538,6.9802,70800.0
2014-12-23 10:10:00,10.58,10.59,10.56,10.57,224300.0,6.9802,6.9868,6.967,6.9736,224300.0
2014-12-23 10:20:00,10.57,10.58,10.55,10.56,116800.0,6.9736,6.9802,6.9604,6.967,116800.0
2014-12-23 10:30:00,10.57,10.58,10.55,10.57,66300.0,6.9736,6.9802,6.9604,6.9736,66300.0
2014-12-23 10:40:00,10.57,10.57,10.55,10.57,403500.0,6.9736,6.9736,6.9604,6.9736,403500.0
2014-12-23 10:50:00,10.57,10.58,10.56,10.58,43900.0,6.9736,6.9802,6.967,6.9802,43900.0
2014-12-23 11:00:00,10.57,10.58,10.57,10.57,28400.0,6.9736,6.9802,6.9736,6.9736,28400.0
2014-12-23 11:10:00,10.58,10.59,10.57,10.59,91900.0,6.9802,6.9868,6.9736,6.9868,91900.0
2014-12-23 11:20:00,10.59,10.59,10.58,10.59,27000.0,6.9868,6.9868,6.9802,6.9868,27000.0
2014-12-23 11:30:00,10.59,10.61,10.58,10.61,157400.0,6.9868,7.0,6.9802,7.0,157400.0
2014-12-23 11:40:00,10.61,10.62,10.58,10.59,290900.0,7.0,7.0066,6.9802,6.9868,290900.0
2014-12-23 11:50:00,10.6,10.6,10.57,10.58,147500.0,6.9934,6.9934,6.9736,6.9802,147500.0
2014-12-23 12:00:00,10.58,10.6,10.57,10.6,76800.0,6.9802,6.9934,6.9736,6.9934,76800.0
2014-12-23 12:10:00,10.6,10.6,10.59,10.6,27800.0,6.9934,6.9934,6.9868,6.9934,27800.0
2014-12-23 12:20:00,10.6,10.6,10.58,10.59,93200.0,6.9934,6.9934,6.9802,6.9868,93200.0
2014-12-23 12:30:00,10.58,10.59,10.58,10.59,29300.0,6.9802,6.9868,6.9802,6.9868,29300.0
2014-12-23 12:40:00,10.59,10.59,10.58,10.59,171000.0,6.9868,6.9868,6.9802,6.9868,171000.0
2014-12-23 12:50:00,10.58,10.6,10.58,10.6,103900.0,6.9802,6.9934,6.9802,6.9934,103900.0
2014-12-23 13:00:00,10.6,10.6,10.59,10.6,29600.0,6.9934,6.9934,6.9868,6.9934,29600.0
2014-12-23 13:10:00,10.59,10.62,10.59,10.62,68000.0,6.9868,7.0066,6.9868,7.0066,68000.0
2014-12-23 13:20:00,10.61,10.62,10.6,10.6,59400.0,7.0,7.0066,6.9934,6.9934,59400.0
2014-12-23 13:30:00,10.6,10.61,10.59,10.59,50600.0,6.9934,7.0,6.9868,6.9868,50600.0
2014-12-23 13:40:00,10.59,10.6,10.59,10.6,34700.0,6.9868,6.9934,6.9868,6.9934,34700.0
2014-12-23 13:50:00,10.59,10.6,10.58,10.58,102100.0,6.9868,6.9934,6.9802,6.9802,102100.0
2014-12-23 14:00:00,10.58,10.59,10.58,10.59,31800.0,6.9802,6.9868,6.9802,6.9868,31800.0
2014-12-23 14:10:00,10.59,10.59,10.58,10.59,34900.0,6.9868,6.9868,6.9802,6.9868,34900.0
2014-12-23 14:20:00,10.59,10.6,10.58,10.6,66900.0,6.9868,6.9934,6.9802,6.9934,66900.0
2014-12-23 14:30:00,10.6,10.61,10.59,10.61,86000.0,6.9934,7.0,6.9868,7.0,86000.0
2014-12-23 14:40:00,10.61,10.61,10.6,10.61,24700.0,7.0,7.0,6.9934,7.0,24700.0
2014-12-23 14:50:00,10.61,10.61,10.59,10.6,99900.0,7.0,7.0,6.9868,6.9934,99900.0
2014-12-23 15:00:00,10.6,10.6,10.59,10.6,22300.0,6.9934,6.9934,6.9868,6.9934,22300.0
2014-12-23 15:10:00,10.59,10.6,10.59,10.6,40500.0,6.9868,6.9934,6.9868,6.9934,40500.0
2014-12-23 15:20:00,10.59,10.6,10.58,10.59,97600.0,6.9868,6.9934,6.9802,6.9868,97600.0
2014-12-23 15:30:00,10.59,10.6,10.58,10.6,195900.0,6.9868,6.9934,6.9802,6.9934,195900.0
2014-12-23 15:40:00,10.6,10.61,10.59,10.6,566600.0,6.9934,7.0,6.9868,6.9934,566600.0
2014-12-23 15:50:00,10.61,10.62,10.6,10.6,594200.0,7.0,7.0066,6.9934,6.9934,594200.0
2014-12-24 09:30:00,10.63,10.64,10.56,10.56,147200.0,7.0132,7.0198,6.967,6.967,147200.0
2014-12-24 09:40:00,10.57,10.58,10.52,10.58,1200700.0,6.9736,6.9802,6.9406,6.9802,1200700.0
2014-12-24 09:50:00,10.58,10.59,10.55,10.59,108900.0,6.9802,6.9868,6.9604,6.9868,108900.0
2014-12-24 10:00:00,10.59,10.6,10.58,10.59,143300.0,6.9868,6.9934,6.9802,6.9868,143300.0
2014-12-24 10:10:00,10.58,10.6,10.57,10.6,69200.0,6.9802,6.9934,6.9736,6.9934,69200.0
2014-12-24 10:20:00,10.59,10.61,10.58,10.58,272000.0,6.9868,7.0,6.9802,6.9802,272000.0
2014-12-24 10:30:00,10.58,10.59,10.57,10.58,67800.0,6.9802,6.9868,6.9736,6.9802,67800.0
2014-12-24 10:40:00,10.57,10.58,10.56,10.57,98300.0,6.9736,6.9802,6.967,6.9736,98300.0
2014-12-24 10:50:00,10.57,10.57,10.56,10.57,158800.0,6.9736,6.9736,6.967,6.9736,158800.0
2014-12-24 11:00:00,10.57,10.58,10.54,10.55,645800.0,6.9736,6.9802,6.9538,6.9604,645800.0
2014-12-24 11:10:00,10.55,10.56,10.54,10.54,42300.0,6.9604,6.967,6.9538,6.9538,42300.0
2014-12-24 11:20:00,10.54,10.56,10.54,10.56,249800.0,6.9538,6.967,6.9538,6.967,249800.0
2014-12-24 11:30:00,10.56,10.56,10.52,10.53,267600.0,6.967,6.967,6.9406,6.9472,267600.0
2014-12-24 11:40:00,10.54,10.55,10.53,10.55,78500.0,6.9538,6.9604,6.9472,6.9604,78500.0
2014-12-24 11:50:00,10.55,10.58,10.54,10.58,249200.0,6.9604,6.9802,6.9538,6.9802,249200.0
2014-12-24 12:00:00,10.57,10.58,10.56,10.56,106500.0,6.9736,6.9802,6.967,6.967,106500.0
2014-12-24 12:10:00,10.57,10.57,10.56,10.56,125500.0,6.9736,6.9736,6.967,6.967,125500.0
2014-12-24 12:20:00,10.57,10.57,10.55,10.55,87400.0,6.9736,6.9736,6.9604,6.9604,87400.0
2014-12-24 12:30:00,10.55,10.56,10.55,10.55,40900.0,6.9604,6.967,6.9604,6.9604,40900.0
2014-12-24 12:40:00,10.55,10.57,10.55,10.55,362600.0,6.9604,6.9736,6.9604,6.9604,362600.0
2014-12-24 12:50:00,10.56,10.57,10.55,10.57,736500.0,6.967,6.9736,6.9604,6.9736,736500.0
2014-12-26 09:30:00,10.57,10.6,10.56,10.57,92100.0,6.9736,6.9934,6.967,6.9736,92100.0
2014-12-26 09:40:00,10.57,10.59,10.55,10.58,89700.0,6.9736,6.9868,6.9604,6.9802,89700.0
2014-12-26 09:50:00,10.58,10.59,10.57,10.59,53000.0,6.9802,6.9868,6.9736,6.9868,53000.0
2014-12-26 10:00:00,10.59,10.6,10.58,10.59,62600.0,6.9868,6.9934,6.9802,6.9868,62600.0
2014-12-26 10:10:00,10.59,10.6,10.58,10.59,35100.0,6.9868,6.9934,6.9802,6.9868,35100.0
2014-12-26 10:20:00,10.59,10.59,10.57,10.57,53000.0,6.9868,6.9868,6.9736,6.9736,53000.0
2014-12-26 10:30:00,10.58,10.58,10.56,10.57,18100.0,6.9802,6.9802,6.967,6.9736,18100.0
2014-12-26 10:40:00,10.57,10.59,10.56,10.59,189200.0,6.9736,6.9868,6.967,6.9868,189200.0
2014-12-26 10:50:00,10.59,10.59,10.57,10.59,150500.0,6.9868,6.9868,6.9736,6.9868,150500.0
2014-12-26 11:00:00,10.59,10.62,10.58,10.62,191000.0,6.9868,7.0066,6.9802,7.0066,191000.0
2014-12-26 11:10:00,10.62,10.63,10.61,10.61,63300.0,7.0066,7.0132,7.0,7.0,63300.0
2014-12-26 11:20:00,10.62,10.62,10.61,10.62,32600.0,7.0066,7.0066,7.0,7.0066,32600.0
2014-12-26 11:30:00,10.62,10.62,10.61,10.62,19600.0,7.0066,7.0066,7.0,7.0066,19600.0
2014-12-26 11:40:00,10.62,10.62,10.61,10.62,25500.0,7.0066,7.0066,7.0,7.0066,25500.0
2014-12-26 11:50:00,10.62,10.62,10.61,10.61,13600.0,7.0066,7.0066,7.0,7.0,13600.0
2014-12-26 12:00:00,10.62,10.62,10.61,10.61,117300.0,7.0066,7.0066,7.0,7.0,117300.0
2014-12-26 12:10:00,10.62,10.62,10.61,10.62,14500.0,7.0066,7.0066,7.0,7.0066,14500.0
2014-12-26 12:20:00,10.62,10.62,10.61,10.62,29700.0,7.0066,7.0066,7.0,7.0066,29700.0
2014-12-26 12:30:00,10.62,10.62,10.61,10.61,19700.0,7.0066,7.0066,7.0,7.0,19700.0
2014-12-26 12:40:00,10.62,10.62,10.61,10.62,9200.0,7.0066,7.0066,7.0,7.0066,9200.0
2014-12-26 12:50:00,10.62,10.62,10.61,10.62,10300.0,7.0066,7.0066,7.0,7.0066,10300.0
2014-12-26 13:00:00,10.62,10.62,10.59,10.6,53600.0,7.0066,7.0066,6.9868,6.9934,53600.0
2014-12-26 13:10:00,10.6,10.6,10.59,10.6,16700.0,6.9934,6.9934,6.9868,6.9934,16700.0
2014-12-26 13:20:00,10.6,10.6,10.59,10.59,8400.0,6.9934,6.9934,6.9868,6.9868,8400.0
2014-12-26 13:30:00,10.6,10.6,10.59,10.6,12800.0,6.9934,6.9934,6.9868,6.9934,12800.0
2014-12-26 13:40:00,10.6,10.6,10.59,10.6,8000.0,6.9934,6.9934,6.9868,6.9934,8000.0
2014-12-26 13:50:00,10.6,10.6,10.59,10.6,10700.0,6.9934,6.9934,6.9868,6.9934,10700.0
2014-12-26 14:00:00,10.6,10.6,10.59,10.6,13900.0,6.9934,6.9934,6.9868,6.9934,13900.0
2014-12-26 14:10:00,10.6,10.6,10.59,10.6,9000.0,6.9934,6.9934,6.9868,6.9934,9000.0
2014-12-26 14:20:00,10.6,10.6,10.59,10.59,8300.0,6.9934,6.9934,6.9868,6.9868,8300.0
2014-12-26 14:30:00,10.6,10.6,10.58,10.58,140500.0,6.9934,6.9934,6.9802,6.9802,140500.0
2014-12-26 14:40:00,10.59,10.59,10.58,10.59,17700.0,6.9868,6.9868,6.9802,6.9868,17700.0
2014-12-26 14:50:00,10.59,10.59,10.58,10.59,19500.0,6.9868,6.9868,6.9802,6.9868,19500.0
2014-12-26 15:00:00,10.59,10.59,10.57,10.58,89800.0,6.9868,6.9868,6.9736,6.9802,89800.0
2014-12-26 15:10:00,10.57,10.58,10.57,10.58,22600.0,6.9736,6.9802,6.9736,6.9802,22600.0
2014-12-26 15:20:00,10.58,10.58,10.57,10.58,13300.0,6.9802,6.9802,6.9736,6.9802,13300.0
2014-12-26 15:30:00,10.58,10.58,10.56,10.57,315100.0,6.9802,6.9802,6.967,6.9736,315100.0
2014-12-26 15:40:00,10.57,10.58,10.56,10.58,161000.0,6.9736,6.9802,6.967,6.9802,161000.0
2014-12-26 15:50:00,10.57,10.58,10.57,10.57,275700.0,6.9736,6.9802,6.9736,6.9736,275700.0
2014-12-29 09:30:00,10.56,10.66,10.55,10.65,499800.0,6.967,7.033,6.9604,7.0264,499800.0
2014-12-29 09:40:00,10.65,10.72,10.64,10.71,254500.0,7.0264,7.0726,7.0198,7.066,254500.0
2014-12-29 09:50:00,10.71,10.72,10.7,10.72,231200.0,7.066,7.0726,7.0594,7.0726,231200.0
2014-12-29 10:00:00,10.72,10.74,10.71,10.72,95800.0,7.0726,7.0858,7.066,7.0726,95800.0
2014-12-29 10:10:00,10.72,10.73,10.7,10.7,86500.0,7.0726,7.0792,7.0594,7.0594,86500.0
2014-12-29 10:20:00,10.7,10.72,10.69,10.71,116200.0,7.0594,7.0726,7.0528,7.066,116200.0
2014-12-29 10:30:00,10.71,10.73,10.7,10.71,129300.0,7.066,7.0792,7.0594,7.066,129300.0
2014-12-29 10:40:00,10.71,10.72,10.71,10.71,27700.0,7.066,7.0726,7.066,7.066,27700.0
2014-12-29 10:50:00,10.72,10.73,10.7,10.72,74000.0,7.0726,7.0792,7.0594,7.0726,74000.0
2014-12-29 11:00:00,10.71,10.72,10.7,10.72,48400.0,7.066,7.0726,7.0594,7.0726,48400.0
2014-12-29 11:10:00,10.71,10.72,10.69,10.7,83000.0,7.066,7.0726,7.0528,7.0594,83000.0
2014-12-29 11:20:00,10.7,10.7,10.69,10.7,37100.0,7.0594,7.0594,7.0528,7.0594,37100.0
2014-12-29 11:30:00,10.7,10.7,10.69,10.69,29600.0,7.0594,7.0594,7.0528,7.0528,29600.0
2014-12-29 11:40:00,10.69,10.7,10.68,10.69,36800.0,7.0528,7.0594,7.0462,7.0528,36800.0
2014-12-29 11:50:00,10.69,10.69,10.68,10.69,42300.0,7.0528,7.0528,7.0462,7.0528,42300.0
2014-12-29 12:00:00,10.69,10.7,10.68,10.69,96200.0,7.0528,7.0594,7.0462,7.0528,96200.0
2014-12-29 12:10:00,10.7,10.7,10.68,10.68,33200.0,7.0594,7.0594,7.0462,7.0462,33200.0
2014-12-29 12:20:00,10.68,10.69,10.67,10.68,39100.0,7.0462,7.0528,7.0396,7.0462,39100.0
2014-12-29 12:30:00,10.67,10.7,10.67,10.69,80900.0,7.0396,7.0594,7.0396,7.0528,80900.0
2014-12-29 12:40:00,10.7,10.7,10.68,10.69,35200.0,7.0594,7.0594,7.0462,7.0528,35200.0
2014-12-29 12:50:00,10.69,10.69,10.68,10.69,15200.0,7.0528,7.0528,7.0462,7.0528,15200.0
2014-12-29 13:00:00,10.68,10.69,10.68,10.69,37600.0,7.0462,7.0528,7.0462,7.0528,37600.0
2014-12-29 13:10:00,10.68,10.7,10.68,10.7,61600.0,7.0462,7.0594,7.0462,7.0594,61600.0
2014-12-29 13:20:00,10.7,10.7,10.69,10.7,41900.0,7.0594,7.0594,7.0528,7.0594,41900.0
2014-12-29 13:30:00,10.7,10.7,10.69,10.7,69700.0,7.0594,7.0594,7.0528,7.0594,69700.0
2014-12-29 13:40:00,10.69,10.7,10.68,10.69,89800.0,7.0528,7.0594,7.0462,7.0528,89800.0
2014-12-29 13:50:00,10.69,10.69,10.68,10.69,34900.0,7.0528,7.0528,7.0462,7.0528,34900.0
2014-12-29 14:00:00,10.69,10.69,10.68,10.69,46100.0,7.0528,7.0528,7.0462,7.0528,46100.0
2014-12-29 14:10:00,10.69,10.69,10.68,10.69,37700.0,7.0528,7.0528,7.0462,7.0528,37700.0
2014-12-29 14:20:00,10.69,10.71,10.68,10.71,206400.0,7.0528,7.066,7.0462,7.066,206400.0
2014-12-29 14:30:00,10.71,10.72,10.7,10.71,107600.0,7.066,7.0726,7.0594,7.066,107600.0
2014-12-29 14:40:00,10.71,10.71,10.7,10.71,38500.0,7.066,7.066,7.0594,7.066,38500.0
2014-12-29 14:50:00,10.71,10.71,10.7,10.71,49900.0,7.066,7.066,7.0594,7.066,49900.0
2014-12-29 15:00:00,10.71,10.71,10.7,10.71,63100.0,7.066,7.066,7.0594,7.066,63100.0
2014-12-29 15:10:00,10.71,10.71,10.7,10.71,52100.0,7.066,7.066,7.0594,7.066,52100.0
2014-12-29 15:20:00,10.71,10.71,10.7,10.71,54500.0,7.066,7.066,7.0594,7.066,54500.0
2014-12-29 15:30:00,10.71,10.71,10.7,10.71,116500.0,7.066,7.066,7.0594,7.066,116500.0
2014-12-29 15:40:00,10.71,10.71,10.69,10.7,302400.0,7.066,7.066,7.0528,7.0594,302400.0
2014-12-29 15:50:00,10.7,10.7,10.69,10.7,429100.0,7.0594,7.0594,7.0528,7.0594,429100.0
2014-12-30 09:30:00,10.65,10.66,10.56,10.63,243500.0,7.0264,7.033,6.967,7.0132,243500.0
2014-12-30 09:40:00,10.63,10.64,10.6,10.61,161800.0,7.0132,7.0198,6.9934,7.0,161800.0
2014-12-30 09:50:00,10.61,10.62,10.6,10.62,76900.0,7.0,7.0066,6.9934,7.0066,76900.0
2014-12-30 10:00:00,10.62,10.64,10.62,10.64,77500.0,7.0066,7.0198,7.0066,7.0198,77500.0
2014-12-30 10:10:00,10.63,10.68,10.63,10.67,63800.0,7.0132,7.0462,7.0132,7.0396,63800.0
2014-12-30 10:20:00,10.68,10.68,10.66,10.66,107200.0,7.0462,7.0462,7.033,7.033,107200.0
2014-12-30 10:30:00,10.66,10.66,10.65,10.66,45000.0,7.033,7.033,7.0264,7.033,45000.0
2014-12-30 10:40:00,10.66,10.71,10.65,10.71,409900.0,7.033,7.066,7.0264,7.066,409900.0
2014-12-30 10:50:00,10.7,10.71,10.67,10.71,397600.0,7.0594,7.066,7.0396,7.066,397600.0
2014-12-30 11:00:00,10.7,10.71,10.69,10.69,52000.0,7.0594,7.066,7.0528,7.0528,52000.0
2014-12-30 11:10:00,10.69,10.7,10.68,10.7,62700.0,7.0528,7.0594,7.0462,7.0594,62700.0
2014-12-30 11:20:00,10.7,10.72,10.69,10.71,104200.0,7.0594,7.0726,7.0528,7.066,104200.0
2014-12-30 11:30:00,10.71,10.72,10.7,10.72,41700.0,7.066,7.0726,7.0594,7.0726,41700.0
2014-12-30 11:40:00,10.71,10.72,10.71,10.72,26200.0,7.066,7.0726,7.066,7.0726,26200.0
2014-12-30 11:50:00,10.72,10.72,10.7,10.7,51600.0,7.0726,7.0726,7.0594,7.0594,51600.0
2014-12-30 12:00:00,10.7,10.73,10.7,10.72,84700.0,7.0594,7.0792,7.0594,7.0726,84700.0
2014-12-30 12:10:00,10.71,10.72,10.71,10.71,19900.0,7.066,7.0726,7.066,7.066,19900.0
2014-12-30 12:20:00,10.71,10.72,10.71,10.72,13700.0,7.066,7.0726,7.066,7.0726,13700.0
2014-12-30 12:30:00,10.72,10.72,10.71,10.71,17500.0,7.0726,7.0726,7.066,7.066,17500.0
2014-12-30 12:40:00,10.72,10.72,10.71,10.72,15500.0,7.0726,7.0726,7.066,7.0726,15500.0
2014-12-30 12:50:00,10.72,10.72,10.71,10.71,14800.0,7.0726,7.0726,7.066,7.066,14800.0
2014-12-30 13:00:00,10.71,10.72,10.71,10.71,16700.0,7.066,7.0726,7.066,7.066,16700.0
2014-12-30 13:10:00,10.71,10.72,10.71,10.71,6000.0,7.066,7.0726,7.066,7.066,6000.0
2014-12-30 13:20:00,10.71,10.72,10.71,10.71,16000.0,7.066,7.0726,7.066,7.066,16000.0
2014-12-30 13:30:00,10.71,10.72,10.7,10.71,74600.0,7.066,7.0726,7.0594,7.066,74600.0
2014-12-30 13:40:00,10.7,10.72,10.68,10.71,138100.0,7.0594,7.0726,7.0462,7.066,138100.0
2014-12-30 13:50:00,10.71,10.72,10.69,10.7,61700.0,7.066,7.0726,7.0528,7.0594,61700.0
2014-12-30 14:00:00,10.7,10.7,10.68,10.7,54300.0,7.0594,7.0594,7.0462,7.0594,54300.0
2014-12-30 14:10:00,10.69,10.7,10.68,10.69,67500.0,7.0528,7.0594,7.0462,7.0528,67500.0
2014-12-30 14:20:00,10.69,10.69,10.68,10.69,56000.0,7.0528,7.0528,7.0462,7.0528,56000.0
2014-12-30 14:30:00,10.69,10.71,10.68,10.71,67700.0,7.0528,7.066,7.0462,7.066,67700.0
2014-12-30 14:40:00,10.71,10.71,10.7,10.71,24100.0,7.066,7.066,7.0594,7.066,24100.0
2014-12-30 14:50:00,10.7,10.71,10.68,10.69,100200.0,7.0594,7.066,7.0462,7.0528,100200.0
2014-12-30 15:00:00,10.69,10.69,10.68,10.68,17200.0,7.0528,7.0528,7.0462,7.0462,17200.0
2014-12-30 15:10:00,10.68,10.69,10.68,10.68,15400.0,7.0462,7.0528,7.0462,7.0462,15400.0
2014-12-30 15:20:00,10.68,10.69,10.68,10.69,18300.0,7.0462,7.0528,7.0462,7.0528,18300.0
2014-12-30 15:30:00,10.69,10.69,10.68,10.69,36600.0,7.0528,7.0528,7.0462,7.0528,36600.0
2014-12-30 15:40:00,10.69,10.69,10.67,10.68,195400.0,7.0528,7.0528,7.0396,7.0462,195400.0
2014-12-30 15:50:00,10.68,10.69,10.66,10.66,402800.0,7.0462,7.0528,7.033,7.033,402800.0
2014-12-31 09:30:00,10.7,10.73,10.66,10.67,94700.0,7.0594,7.0792,7.033,7.0396,94700.0
2014-12-31 09:40:00,10.67,10.68,10.64,10.68,82500.0,7.0396,7.0462,7.0198,7.0462,82500.0
2014-12-31 09:50:00,10.68,10.69,10.66,10.67,59000.0,7.0462,7.0528,7.033,7.0396,59000.0
2014-12-31 10:00:00,10.66,10.68,10.65,10.67,45000.0,7.033,7.0462,7.0264,7.0396,45000.0
2014-12-31 10:10:00,10.68,10.68,10.66,10.68,66300.0,7.0462,7.0462,7.033,7.0462,66300.0
2014-12-31 10:20:00,10.67,10.68,10.67,10.67,24600.0,7.0396,7.0462,7.0396,7.0396,24600.0
2014-12-31 10:30:00,10.68,10.68,10.66,10.67,46000.0,7.0462,7.0462,7.033,7.0396,46000.0
2014-12-31 10:40:00,10.66,10.68,10.66,10.67,104700.0,7.033,7.0462,7.033,7.0396,104700.0
2014-12-31 10:50:00,10.67,10.68,10.67,10.67,43100.0,7.0396,7.0462,7.0396,7.0396,43100.0
2014-12-31 11:00:00,10.68,10.68,10.67,10.68,22200.0,7.0462,7.0462,7.0396,7.0462,22200.0
2014-12-31 11:10:00,10.67,10.67,10.66,10.66,38200.0,7.0396,7.0396,7.033,7.033,38200.0
2014-12-31 11:20:00,10.66,10.68,10.65,10.65,93900.0,7.033,7.0462,7.0264,7.0264,93900.0
2014-12-31 11:30:00,10.65,10.66,10.65,10.66,26900.0,7.0264,7.033,7.0264,7.033,26900.0
2014-12-31 11:40:00,10.66,10.66,10.64,10.64,29000.0,7.033,7.033,7.0198,7.0198,29000.0
2014-12-31 11:50:00,10.64,10.65,10.64,10.65,43600.0,7.0198,7.0264,7.0198,7.0264,43600.0
2014-12-31 12:00:00,10.64,10.65,10.62,10.65,95300.0,7.0198,7.0264,7.0066,7.0264,95300.0
2014-12-31 12:10:00,10.64,10.65,10.62,10.63,69400.0,7.0198,7.0264,7.0066,7.0132,69400.0
2014-12-31 12:20:00,10.63,10.64,10.61,10.63,76000.0,7.0132,7.0198,7.0,7.0132,76000.0
2014-12-31 12:30:00,10.63,10.64,10.6,10.6,76700.0,7.0132,7.0198,6.9934,6.9934,76700.0
2014-12-31 12:40:00,10.6,10.61,10.6,10.6,60200.0,6.9934,7.0,6.9934,6.9934,60200.0
2014-12-31 12:50:00,10.6,10.6,10.59,10.59,59700.0,6.9934,6.9934,6.9868,6.9868,59700.0
2014-12-31 13:00:00,10.59,10.61,10.58,10.59,166900.0,6.9868,7.0,6.9802,6.9868,166900.0
2014-12-31 13:10:00,10.59,10.6,10.58,10.58,37600.0,6.9868,6.9934,6.9802,6.9802,37600.0
2014-12-31 13:20:00,10.59,10.6,10.58,10.6,66300.0,6.9868,6.9934,6.9802,6.9934,66300.0
2014-12-31 13:30:00,10.59,10.6,10.59,10.6,52200.0,6.9868,6.9934,6.9868,6.9934,52200.0
2014-12-31 13:40:00,10.6,10.6,10.59,10.59,19300.0,6.9934,6.9934,6.9868,6.9868,19300.0
2014-12-31 13:50:00,10.6,10.6,10.57,10.58,72000.0,6.9934,6.9934,6.9736,6.9802,72000.0
2014-12-31 14:00:00,10.58,10.58,10.56,10.57,72100.0,6.9802,6.9802,6.967,6.9736,72100.0
2014-12-31 14:10:00,10.58,10.58,10.55,10.55,113000.0,6.9802,6.9802,6.9604,6.9604,113000.0
2014-12-31 14:20:00,10.55,10.56,10.54,10.55,75200.0,6.9604,6.967,6.9538,6.9604,75200.0
2014-12-31 14:30:00,10.55,10.56,10.53,10.53,80200.0,6.9604,6.967,6.9472,6.9472,80200.0
2014-12-31 14:40:00,10.53,10.55,10.51,10.54,96600.0,6.9472,6.9604,6.934,6.9538,96600.0
2014-12-31 14:50:00,10.54,10.55,10.53,10.54,122700.0,6.9538,6.9604,6.9472,6.9538,122700.0
2014-12-31 15:00:00,10.54,10.54,10.53,10.54,45100.0,6.9538,6.9538,6.9472,6.9538,45100.0
2014-12-31 15:10:00,10.53,10.58,10.53,10.57,534900.0,6.9472,6.9802,6.9472,6.9736,534900.0
2014-12-31 15:20:00,10.57,10.58,10.56,10.58,138900.0,6.9736,6.9802,6.967,6.9802,138900.0
2014-12-31 15:30:00,10.57,10.58,10.55,10.57,393900.0,6.9736,6.9802,6.9604,6.9736,393900.0
2014-12-31 15:40:00,10.57,10.57,10.53,10.54,443100.0,6.9736,6.9736,6.9472,6.9538,443100.0
2014-12-31 15:50:00,10.54,10.55,10.51,10.52,771000.0,6.9538,6.9604,6.934,6.9406,771000.0
2015-01-02 09:30:00,10.6,10.6,10.54,10.56,238100.0,6.9934,6.9934,6.9538,6.967,238100.0
2015-01-02 09:40:00,10.56,10.57,10.53,10.54,178900.0,6.967,6.9736,6.9472,6.9538,178900.0
2015-01-02 09:50:00,10.54,10.55,10.52,10.55,127600.0,6.9538,6.9604,6.9406,6.9604,127600.0
2015-01-02 10:00:00,10.55,10.55,10.49,10.5,250900.0,6.9604,6.9604,6.9208,6.9274,250900.0
2015-01-02 10:10:00,10.51,10.53,10.47,10.47,228600.0,6.934,6.9472,6.9076,6.9076,228600.0
2015-01-02 10:20:00,10.47,10.49,10.45,10.49,98000.0,6.9076,6.9208,6.8944,6.9208,98000.0
2015-01-02 10:30:00,10.49,10.5,10.44,10.45,223200.0,6.9208,6.9274,6.8878,6.8944,223200.0
2015-01-02 10:40:00,10.45,10.46,10.42,10.46,250100.0,6.8944,6.901,6.8746,6.901,250100.0
2015-01-02 10:50:00,10.45,10.48,10.44,10.46,236500.0,6.8944,6.9142,6.8878,6.901,236500.0
2015-01-02 11:00:00,10.46,10.47,10.41,10.44,171500.0,6.901,6.9076,6.868,6.8878,171500.0
2015-01-02 11:10:00,10.43,10.44,10.41,10.43,129100.0,6.8812,6.8878,6.868,6.8812,129100.0
2015-01-02 11:20:00,10.43,10.46,10.42,10.45,211600.0,6.8812,6.901,6.8746,6.8944,211600.0
2015-01-02 11:30:00,10.45,10.46,10.41,10.43,107700.0,6.8944,6.901,6.868,6.8812,107700.0
2015-01-02 11:40:00,10.42,10.44,10.42,10.43,104700.0,6.8746,6.8878,6.8746,6.8812,104700.0
2015-01-02 11:50:00,10.42,10.45,10.41,10.43,181200.0,6.8746,6.8944,6.868,6.8812,181200.0
2015-01-02 12:00:00,10.44,10.47,10.42,10.46,76000.0,6.8878,6.9076,6.8746,6.901,76000.0
2015-01-02 12:10:00,10.45,10.46,10.43,10.46,60400.0,6.8944,6.901,6.8812,6.901,60400.0
2015-01-02 12:20:00,10.45,10.46,10.43,10.45,62100.0,6.8944,6.901,6.8812,6.8944,62100.0
2015-01-02 12:30:00,10.44,10.45,10.42,10.45,52300.0,6.8878,6.8944,6.8746,6.8944,52300.0
2015-01-02 12:40:00,10.45,10.45,10.41,10.43,56700.0,6.8944,6.8944,6.868,6.8812,56700.0
2015-01-02 12:50:00,10.43,10.43,10.41,10.41,28400.0,6.8812,6.8812,6.868,6.868,28400.0
2015-01-02 13:00:00,10.41,10.44,10.41,10.41,76100.0,6.868,6.8878,6.868,6.868,76100.0
2015-01-02 13:10:00,10.42,10.42,10.41,10.42,31900.0,6.8746,6.8746,6.868,6.8746,31900.0
2015-01-02 13:20:00,10.42,10.43,10.41,10.43,126200.0,6.8746,6.8812,6.868,6.8812,126200.0
2015-01-02 13:30:00,10.42,10.43,10.41,10.43,71900.0,6.8746,6.8812,6.868,6.8812,71900.0
2015-01-02 13:40:00,10.43,10.44,10.42,10.43,94900.0,6.8812,6.8878,6.8746,6.8812,94900.0
2015-01-02 13:50:00,10.43,10.46,10.42,10.45,243000.0,6.8812,6.901,6.8746,6.8944,243000.0
2015-01-02 14:00:00,10.45,10.45,10.43,10.45,124100.0,6.8944,6.8944,6.8812,6.8944,124100.0
2015-01-02 14:10:00,10.45,10.47,10.45,10.46,114800.0,6.8944,6.9076,6.8944,6.901,114800.0
2015-01-02 14:20:00,10.46,10.47,10.45,10.46,74300.0,6.901,6.9076,6.8944,6.901,74300.0
2015-01-02 14:30:00,10.46,10.49,10.46,10.49,121800.0,6.901,6.9208,6.901,6.9208,121800.0
2015-01-02 14:40:00,10.49,10.5,10.49,10.49,53400.0,6.9208,6.9274,6.9208,6.9208,53400.0
2015-01-02 14:50:00,10.5,10.51,10.48,10.48,144500.0,6.9274,6.934,6.9142,6.9142,144500.0
2015-01-02 15:00:00,10.48,10.49,10.47,10.48,110000.0,6.9142,6.9208,6.9076,6.9142,110000.0
2015-01-02 15:10:00,10.48,10.48,10.45,10.47,96500.0,6.9142,6.9142,6.8944,6.9076,96500.0
2015-01-02 15:20:00,10.47,10.49,10.47,10.49,32900.0,6.9076,6.9208,6.9076,6.9208,32900.0
2015-01-02 15:30:00,10.49,10.51,10.48,10.51,198600.0,6.9208,6.934,6.9142,6.934,198600.0
2015-01-02 15:40:00,10.5,10.52,10.5,10.51,126400.0,6.9274,6.9406,6.9274,6.934,126400.0
2015-01-02 15:50:00,10.52,10.54,10.49,10.5,962000.0,6.9406,6.9538,6.9208,6.9274,962000.0
2015-01-05 09:30:00,10.46,10.48,10.35,10.36,278800.0,6.901,6.9142,6.8285,6.8351,278800.0
2015-01-05 09:40:00,10.35,10.4,10.35,10.37,322800.0,6.8285,6.8614,6.8285,6.8417,322800.0
2015-01-05 09:50:00,10.37,10.38,10.31,10.32,335400.0,6.8417,6.8483,6.8021,6.8087,335400.0
2015-01-05 10:00:00,10.31,10.36,10.3,10.35,496500.0,6.8021,6.8351,6.7955,6.8285,496500.0
2015-01-05 10:10:00,10.35,10.35,10.3,10.3,111500.0,6.8285,6.8285,6.7955,6.7955,111500.0
2015-01-05 10:20:00,10.3,10.33,10.3,10.32,210000.0,6.7955,6.8153,6.7955,6.8087,210000.0
2015-01-05 10:30:00,10.32,10.32,10.26,10.28,210300.0,6.8087,6.8087,6.7691,6.7823,210300.0
2015-01-05 10:40:00,10.27,10.31,10.25,10.3,325600.0,6.7757,6.8021,6.7625,6.7955,325600.0
2015-01-05 10:50:00,10.3,10.32,10.29,10.29,178700.0,6.7955,6.8087,6.7889,6.7889,178700.0
2015-01-05 11:00:00,10.29,10.3,10.28,10.29,124400.0,6.7889,6.7955,6.7823,6.7889,124400.0
2015-01-05 11:10:00,10.29,10.31,10.27,10.28,200500.0,6.7889,6.8021,6.7757,6.7823,200500.0
2015-01-05 11:20:00,10.28,10.31,10.27,10.28,238300.0,6.7823,6.8021,6.7757,6.7823,238300.0
2015-01-05 11:30:00,10.28,10.3,10.28,10.29,219900.0,6.7823,6.7955,6.7823,6.7889,219900.0
2015-01-05 11:40:00,10.29,10.31,10.28,10.29,72700.0,6.7889,6.8021,6.7823,6.7889,72700.0
2015-01-05 11:50:00,10.29,10.31,10.28,10.29,350000.0,6.7889,6.8021,6.7823,6.7889,350000.0
2015-01-05 12:00:00,10.29,10.3,10.27,10.28,115600.0,6.7889,6.7955,6.7757,6.7823,115600.0
2015-01-05 12:10:00,10.28,10.29,10.27,10.28,30500.0,6.7823,6.7889,6.7757,6.7823,30500.0
2015-01-05 12:20:00,10.27,10.28,10.25,10.25,70800.0,6.7757,6.7823,6.7625,6.7625,70800.0
2015-01-05 12:30:00,10.26,10.26,10.22,10.23,219200.0,6.7691,6.7691,6.7427,6.7493,219200.0
2015-01-05 12:40:00,10.24,10.25,10.23,10.24,78700.0,6.7559,6.7625,6.7493,6.7559,78700.0
2015-01-05 12:50:00,10.23,10.24,10.22,10.24,60100.0,6.7493,6.7559,6.7427,6.7559,60100.0
2015-01-05 13:00:00,10.24,10.25,10.23,10.25,76200.0,6.7559,6.7625,6.7493,6.7625,76200.0
2015-01-05 13:10:00,10.25,10.25,10.21,10.21,78800.0,6.7625,6.7625,6.7361,6.7361,78800.0
2015-01-05 13:20:00,10.21,10.23,10.21,10.23,56200.0,6.7361,6.7493,6.7361,6.7493,56200.0
2015-01-05 13:30:00,10.23,10.25,10.22,10.23,44000.0,6.7493,6.7625,6.7427,6.7493,44000.0
2015-01-05 13:40:00,10.23,10.25,10.21,10.24,144000.0,6.7493,6.7625,6.7361,6.7559,144000.0
2015-01-05 13:50:00,10.24,10.25,10.22,10.23,95500.0,6.7559,6.7625,6.7427,6.7493,95500.0
2015-01-05 14:00:00,10.22,10.24,10.2,10.22,90500.0,6.7427,6.7559,6.7295,6.7427,90500.0
2015-01-05 14:10:00,10.22,10.23,10.19,10.2,177800.0,6.7427,6.7493,6.7229,6.7295,177800.0
2015-01-05 14:20:00,10.2,10.21,10.19,10.2,89800.0,6.7295,6.7361,6.7229,6.7295,89800.0
2015-01-05 14:30:00,10.2,10.2,10.19,10.19,40900.0,6.7295,6.7295,6.7229,6.7229,40900.0
2015-01-05 14:40:00,10.2,10.22,10.19,10.2,149500.0,6.7295,6.7427,6.7229,6.7295,149500.0
2015-01-05 14:50:00,10.2,10.21,10.19,10.21,67100.0,6.7295,6.7361,6.7229,6.7361,67100.0
2015-01-05 15:00:00,10.21,10.22,10.19,10.21,137300.0,6.7361,6.7427,6.7229,6.7361,137300.0
2015-01-05 15:10:00,10.21,10.22,10.2,10.21,80400.0,6.7361,6.7427,6.7295,6.7361,80400.0
2015-01-05 15:20:00,10.21,10.22,10.2,10.2,136300.0,6.7361,6.7427,6.7295,6.7295,136300.0
2015-01-05 15:30:00,10.21,10.21,10.19,10.21,119100.0,6.7361,6.7361,6.7229,6.7361,119100.0
2015-01-05 15:40:00,10.21,10.23,10.19,10.21,388100.0,6.7361,6.7493,6.7229,6.7361,388100.0
2015-01-05 15:50:00,10.21,10.21,10.19,10.19,692800.0,6.7361,6.7361,6.7229,6.7229,692800.0
2015-01-06 09:30:00,10.19,10.25,10.12,10.13,733900.0,6.7229,6.7625,6.6767,6.6833,733900.0
2015-01-06 09:40:00,10.13,10.13,10.06,10.11,1391300.0,6.6833,6.6833,6.6371,6.6701,1391300.0
2015-01-06 09:50:00,10.11,10.15,10.08,10.09,810200.0,6.6701,6.6965,6.6503,6.6569,810200.0
2015-01-06 10:00:00,10.08,10.09,10.01,10.03,576600.0,6.6503,6.6569,6.6041,6.6173,576600.0
2015-01-06 10:10:00,10.03,10.06,10.02,10.03,244000.0,6.6173,6.6371,6.6107,6.6173,244000.0
2015-01-06 10:20:00,10.04,10.07,10.03,10.04,151500.0,6.6239,6.6437,6.6173,6.6239,151500.0
2015-01-06 10:30:00,10.05,10.08,10.04,10.06,131100.0,6.6305,6.6503,6.6239,6.6371,131100.0
2015-01-06 10:40:00,10.05,10.07,10.03,10.03,97000.0,6.6305,6.6437,6.6173,6.6173,97000.0
2015-01-06 10:50:00,10.04,10.06,10.02,10.02,180200.0,6.6239,6.6371,6.6107,6.6107,180200.0
2015-01-06 11:00:00,10.02,10.03,10.0,10.03,239300.0,6.6107,6.6173,6.5975,6.6173,239300.0
2015-01-06 11:10:00,10.03,10.03,9.99,10.0,160100.0,6.6173,6.6173,6.5909,6.5975,160100.0
2015-01-06 11:20:00,9.99,10.0,9.96,9.97,137300.0,6.5909,6.5975,6.5712,6.5778,137300.0
2015-01-06 11:30:00,9.97,9.99,9.94,9.95,201800.0,6.5778,6.5909,6.558,6.5646,201800.0
2015-01-06 11:40:00,9.94,9.97,9.92,9.96,231200.0,6.558,6.5778,6.5448,6.5712,231200.0
2015-01-06 11:50:00,9.95,9.96,9.92,9.92,116200.0,6.5646,6.5712,6.5448,6.5448,116200.0
2015-01-06 12:00:00,9.93,9.93,9.87,9.91,435300.0,6.5514,6.5514,6.5118,6.5382,435300.0
2015-01-06 12:10:00,9.9,9.91,9.88,9.9,266800.0,6.5316,6.5382,6.5184,6.5316,266800.0
2015-01-06 12:20:00,9.89,9.93,9.88,9.91,145900.0,6.525,6.5514,6.5184,6.5382,145900.0
2015-01-06 12:30:00,9.92,9.94,9.9,9.92,81800.0,6.5448,6.558,6.5316,6.5448,81800.0
2015-01-06 12:40:00,9.93,9.94,9.9,9.92,75400.0,6.5514,6.558,6.5316,6.5448,75400.0
2015-01-06 12:50:00,9.92,9.95,9.92,9.92,74000.0,6.5448,6.5646,6.5448,6.5448,74000.0
2015-01-06 13:00:00,9.93,9.93,9.9,9.91,183100.0,6.5514,6.5514,6.5316,6.5382,183100.0
2015-01-06 13:10:00,9.91,9.92,9.88,9.88,140400.0,6.5382,6.5448,6.5184,6.5184,140400.0
2015-01-06 13:20:00,9.88,9.9,9.87,9.89,154100.0,6.5184,6.5316,6.5118,6.525,154100.0
2015-01-06 13:30:00,9.89,9.89,9.86,9.89,121300.0,6.525,6.525,6.5052,6.525,121300.0
2015-01-06 13:40:00,9.88,9.9,9.86,9.9,112300.0,6.5184,6.5316,6.5052,6.5316,112300.0
2015-01-06 13:50:00,9.89,9.91,9.87,9.91,236000.0,6.525,6.5382,6.5118,6.5382,236000.0
2015-01-06 14:00:00,9.91,9.94,9.9,9.91,364000.0,6.5382,6.558,6.5316,6.5382,364000.0
2015-01-06 14:10:00,9.91,9.91,9.87,9.88,54200.0,6.5382,6.5382,6.5118,6.5184,54200.0
2015-01-06 14:20:00,9.88,9.91,9.87,9.91,105500.0,6.5184,6.5382,6.5118,6.5382,105500.0
2015-01-06 14:30:00,9.91,9.92,9.89,9.92,82800.0,6.5382,6.5448,6.525,6.5448,82800.0
2015-01-06 14:40:00,9.91,9.96,9.9,9.96,134900.0,6.5382,6.5712,6.5316,6.5712,134900.0
2015-01-06 14:50:00,9.95,9.97,9.92,9.93,102600.0,6.5646,6.5778,6.5448,6.5514,102600.0
2015-01-06 15:00:00,9.93,9.95,9.91,9.93,460100.0,6.5514,6.5646,6.5382,6.5514,460100.0
2015-01-06 15:10:00,9.93,9.96,9.92,9.95,428600.0,6.5514,6.5712,6.5448,6.5646,428600.0
2015-01-06 15:20:00,9.95,9.97,9.93,9.96,146000.0,6.5646,6.5778,6.5514,6.5712,146000.0
2015-01-06 15:30:00,9.96,9.97,9.91,9.94,268900.0,6.5712,6.5778,6.5382,6.558,268900.0
2015-01-06 15:40:00,9.93,9.97,9.92,9.96,316600.0,6.5514,6.5778,6.5448,6.5712,316600.0
2015-01-06 15:50:00,9.96,9.97,9.91,9.92,648500.0,6.5712,6.5778,6.5382,6.5448,648500.0
2015-01-07 09:30:00,10.03,10.07,10.0,10.01,496200.0,6.6173,6.6437,6.5975,6.6041,496200.0
2015-01-07 09:40:00,10.01,10.1,9.98,10.1,2361600.0,6.6041,6.6635,6.5844,6.6635,2361600.0
2015-01-07 09:50:00,10.09,10.13,10.08,10.13,596500.0,6.6569,6.6833,6.6503,6.6833,596500.0
2015-01-07 10:00:00,10.13,10.14,10.08,10.09,223200.0,6.6833,6.6899,6.6503,6.6569,223200.0
2015-01-07 10:10:00,10.09,10.09,10.04,10.07,726700.0,6.6569,6.6569,6.6239,6.6437,726700.0
2015-01-07 10:20:00,10.06,10.07,10.03,10.04,264400.0,6.6371,6.6437,6.6173,6.6239,264400.0
2015-01-07 10:30:00,10.04,10.06,10.02,10.05,294300.0,6.6239,6.6371,6.6107,6.6305,294300.0
2015-01-07 10:40:00,10.04,10.06,10.02,10.05,569900.0,6.6239,6.6371,6.6107,6.6305,569900.0
2015-01-07 10:50:00,10.05,10.06,10.03,10.04,189900.0,6.6305,6.6371,6.6173,6.6239,189900.0
2015-01-07 11:00:00,10.04,10.05,9.99,10.01,443100.0,6.6239,6.6305,6.5909,6.6041,443100.0
2015-01-07 11:10:00,10.01,10.01,9.97,9.97,270700.0,6.6041,6.6041,6.5778,6.5778,270700.0
2015-01-07 11:20:00,9.97,9.98,9.94,9.94,398200.0,6.5778,6.5844,6.558,6.558,398200.0
2015-01-07 11:30:00,9.94,9.96,9.93,9.95,216200.0,6.558,6.5712,6.5514,6.5646,216200.0
2015-01-07 11:40:00,9.96,9.98,9.95,9.98,126500.0,6.5712,6.5844,6.5646,6.5844,126500.0
2015-01-07 11:50:00,9.97,10.01,9.96,9.99,178700.0,6.5778,6.6041,6.5712,6.5909,178700.0
2015-01-07 12:00:00,10.0,10.03,9.99,10.02,197500.0,6.5975,6.6173,6.5909,6.6107,197500.0
2015-01-07 12:10:00,10.02,10.02,9.99,10.02,119600.0,6.6107,6.6107,6.5909,6.6107,119600.0
2015-01-07 12:20:00,10.03,10.05,10.01,10.04,106800.0,6.6173,6.6305,6.6041,6.6239,106800.0
2015-01-07 12:30:00,10.04,10.05,10.02,10.04,99200.0,6.6239,6.6305,6.6107,6.6239,99200.0
2015-01-07 12:40:00,10.04,10.04,10.03,10.04,29300.0,6.6239,6.6239,6.6173,6.6239,29300.0
2015-01-07 12:50:00,10.04,10.05,10.03,10.05,67600.0,6.6239,6.6305,6.6173,6.6305,67600.0
2015-01-07 13:00:00,10.04,10.07,10.04,10.04,200000.0,6.6239,6.6437,6.6239,6.6239,200000.0
2015-01-07 13:10:00,10.05,10.07,10.04,10.07,85600.0,6.6305,6.6437,6.6239,6.6437,85600.0
2015-01-07 13:20:00,10.07,10.08,10.04,10.05,398200.0,6.6437,6.6503,6.6239,6.6305,398200.0
2015-01-07 13:30:00,10.06,10.08,10.05,10.07,92200.0,6.6371,6.6503,6.6305,6.6437,92200.0
2015-01-07 13:40:00,10.08,10.1,10.07,10.09,401800.0,6.6503,6.6635,6.6437,6.6569,401800.0
2015-01-07 13:50:00,10.09,10.09,10.07,10.09,100300.0,6.6569,6.6569,6.6437,6.6569,100300.0
2015-01-07 14:00:00,10.09,10.11,10.06,10.1,203700.0,6.6569,6.6701,6.6371,6.6635,203700.0
2015-01-07 14:10:00,10.1,10.11,10.08,10.1,100900.0,6.6635,6.6701,6.6503,6.6635,100900.0
2015-01-07 14:20:00,10.1,10.12,10.09,10.1,163000.0,6.6635,6.6767,6.6569,6.6635,163000.0
2015-01-07 14:30:00,10.1,10.11,10.09,10.1,184700.0,6.6635,6.6701,6.6569,6.6635,184700.0
2015-01-07 14:40:00,10.1,10.1,10.06,10.08,189300.0,6.6635,6.6635,6.6371,6.6503,189300.0
2015-01-07 14:50:00,10.08,10.08,10.04,10.04,204300.0,6.6503,6.6503,6.6239,6.6239,204300.0
2015-01-07 15:00:00,10.05,10.08,10.04,10.07,218700.0,6.6305,6.6503,6.6239,6.6437,218700.0
2015-01-07 15:10:00,10.07,10.07,10.04,10.07,244000.0,6.6437,6.6437,6.6239,6.6437,244000.0
2015-01-07 15:20:00,10.07,10.07,10.04,10.05,167600.0,6.6437,6.6437,6.6239,6.6305,167600.0
2015-01-07 15:30:00,10.05,10.07,10.04,10.05,199100.0,6.6305,6.6437,6.6239,6.6305,199100.0
2015-01-07 15:40:00,10.05,10.06,10.04,10.04,350200.0,6.6305,6.6371,6.6239,6.6239,350200.0
2015-01-07 15:50:00,10.05,10.06,10.04,10.05,688900.0,6.6305,6.6371,6.6239,6.6305,688900.0
2015-01-08 09:30:00,10.1,10.18,10.1,10.13,1415400.0,6.6635,6.7163,6.6635,6.6833,1415400.0
2015-01-08 09:40:00,10.13,10.16,10.11,10.13,559800.0,6.6833,6.7031,6.6701,6.6833,559800.0
2015-01-08 09:50:00,10.13,10.18,10.12,10.18,219200.0,6.6833,6.7163,6.6767,6.7163,219200.0
2015-01-08 10:00:00,10.18,10.21,10.18,10.19,124500.0,6.7163,6.7361,6.7163,6.7229,124500.0
2015-01-08 10:10:00,10.19,10.19,10.16,10.16,308100.0,6.7229,6.7229,6.7031,6.7031,308100.0
2015-01-08 10:20:00,10.16,10.19,10.16,10.19,68000.0,6.7031,6.7229,6.7031,6.7229,68000.0
2015-01-08 10:30:00,10.19,10.21,10.18,10.2,138400.0,6.7229,6.7361,6.7163,6.7295,138400.0
2015-01-08 10:40:00,10.21,10.21,10.18,10.21,97300.0,6.7361,6.7361,6.7163,6.7361,97300.0
2015-01-08 10:50:00,10.21,10.25,10.2,10.25,115900.0,6.7361,6.7625,6.7295,6.7625,115900.0
2015-01-08 11:00:00,10.25,10.26,10.24,10.24,151700.0,6.7625,6.7691,6.7559,6.7559,151700.0
2015-01-08 11:10:00,10.25,10.25,10.21,10.22,325100.0,6.7625,6.7625,6.7361,6.7427,325100.0
2015-01-08 11:20:00,10.22,10.23,10.22,10.22,50700.0,6.7427,6.7493,6.7427,6.7427,50700.0
2015-01-08 11:30:00,10.23,10.23,10.21,10.22,105600.0,6.7493,6.7493,6.7361,6.7427,105600.0
2015-01-08 11:40:00,10.22,10.23,10.21,10.21,74700.0,6.7427,6.7493,6.7361,6.7361,74700.0
2015-01-08 11:50:00,10.21,10.23,10.21,10.23,34000.0,6.7361,6.7493,6.7361,6.7493,34000.0
2015-01-08 12:00:00,10.23,10.24,10.22,10.23,62600.0,6.7493,6.7559,6.7427,6.7493,62600.0
2015-01-08 12:10:00,10.22,10.23,10.2,10.22,81000.0,6.7427,6.7493,6.7295,6.7427,81000.0
2015-01-08 12:20:00,10.21,10.23,10.2,10.23,70100.0,6.7361,6.7493,6.7295,6.7493,70100.0
2015-01-08 12:30:00,10.22,10.24,10.22,10.23,114700.0,6.7427,6.7559,6.7427,6.7493,114700.0
2015-01-08 12:40:00,10.23,10.24,10.2,10.2,804800.0,6.7493,6.7559,6.7295,6.7295,804800.0
2015-01-08 12:50:00,10.21,10.22,10.19,10.21,138600.0,6.7361,6.7427,6.7229,6.7361,138600.0
2015-01-08 13:00:00,10.21,10.22,10.19,10.21,142300.0,6.7361,6.7427,6.7229,6.7361,142300.0
2015-01-08 13:10:00,10.22,10.22,10.21,10.21,42900.0,6.7427,6.7427,6.7361,6.7361,42900.0
2015-01-08 13:20:00,10.22,10.24,10.2,10.24,193700.0,6.7427,6.7559,6.7295,6.7559,193700.0
2015-01-08 13:30:00,10.24,10.25,10.22,10.22,340000.0,6.7559,6.7625,6.7427,6.7427,340000.0
2015-01-08 13:40:00,10.22,10.23,10.21,10.22,134500.0,6.7427,6.7493,6.7361,6.7427,134500.0
2015-01-08 13:50:00,10.22,10.24,10.21,10.22,109700.0,6.7427,6.7559,6.7361,6.7427,109700.0
2015-01-08 14:00:00,10.22,10.24,10.21,10.24,71700.0,6.7427,6.7559,6.7361,6.7559,71700.0
2015-01-08 14:10:00,10.24,10.25,10.22,10.22,127900.0,6.7559,6.7625,6.7427,6.7427,127900.0
2015-01-08 14:20:00,10.22,10.25,10.22,10.24,117200.0,6.7427,6.7625,6.7427,6.7559,117200.0
2015-01-08 14:30:00,10.25,10.27,10.24,10.26,308600.0,6.7625,6.7757,6.7559,6.7691,308600.0
2015-01-08 14:40:00,10.27,10.29,10.25,10.27,478600.0,6.7757,6.7889,6.7625,6.7757,478600.0
2015-01-08 14:50:00,10.27,10.3,10.26,10.29,106100.0,6.7757,6.7955,6.7691,6.7889,106100.0
2015-01-08 15:00:00,10.29,10.29,10.25,10.26,133600.0,6.7889,6.7889,6.7625,6.7691,133600.0
2015-01-08 15:10:00,10.27,10.28,10.26,10.26,181100.0,6.7757,6.7823,6.7691,6.7691,181100.0
2015-01-08 15:20:00,10.27,10.29,10.26,10.28,135800.0,6.7757,6.7889,6.7691,6.7823,135800.0
2015-01-08 15:30:00,10.29,10.29,10.27,10.27,156500.0,6.7889,6.7889,6.7757,6.7757,156500.0
2015-01-08 15:40:00,10.27,10.27,10.26,10.26,118500.0,6.7757,6.7757,6.7691,6.7691,118500.0
2015-01-08 15:50:00,10.27,10.29,10.24,10.27,1236100.0,6.7757,6.7889,6.7559,6.7757,1236100.0
2015-01-09 09:30:00,10.18,10.29,10.12,10.19,354300.0,6.7163,6.7889,6.6767,6.7229,354300.0
2015-01-09 09:40:00,10.19,10.23,10.13,10.14,736800.0,6.7229,6.7493,6.6833,6.6899,736800.0
2015-01-09 09:50:00,10.13,10.16,10.09,10.1,94200.0,6.6833,6.7031,6.6569,6.6635,94200.0
2015-01-09 10:00:00,10.1,10.12,10.08,10.12,229400.0,6.6635,6.6767,6.6503,6.6767,229400.0
2015-01-09 10:10:00,10.12,10.18,10.12,10.16,809800.0,6.6767,6.7163,6.6767,6.7031,809800.0
2015-01-09 10:20:00,10.17,10.18,10.13,10.13,347600.0,6.7097,6.7163,6.6833,6.6833,347600.0
2015-01-09 10:30:00,10.13,10.13,10.08,10.1,132500.0,6.6833,6.6833,6.6503,6.6635,132500.0
2015-01-09 10:40:00,10.1,10.12,10.08,10.11,124300.0,6.6635,6.6767,6.6503,6.6701,124300.0
2015-01-09 10:50:00,10.11,10.15,10.1,10.13,218400.0,6.6701,6.6965,6.6635,6.6833,218400.0
2015-01-09 11:00:00,10.13,10.14,10.11,10.12,159300.0,6.6833,6.6899,6.6701,6.6767,159300.0
2015-01-09 11:10:00,10.12,10.13,10.09,10.09,300200.0,6.6767,6.6833,6.6569,6.6569,300200.0
2015-01-09 11:20:00,10.09,10.1,10.07,10.08,481700.0,6.6569,6.6635,6.6437,6.6503,481700.0
2015-01-09 11:30:00,10.08,10.09,10.05,10.07,218300.0,6.6503,6.6569,6.6305,6.6437,218300.0
2015-01-09 11:40:00,10.08,10.08,10.06,10.07,119400.0,6.6503,6.6503,6.6371,6.6437,119400.0
2015-01-09 11:50:00,10.07,10.07,10.02,10.04,496000.0,6.6437,6.6437,6.6107,6.6239,496000.0
2015-01-09 12:00:00,10.04,10.04,10.0,10.02,294800.0,6.6239,6.6239,6.5975,6.6107,294800.0
2015-01-09 12:10:00,10.03,10.03,10.01,10.02,154200.0,6.6173,6.6173,6.6041,6.6107,154200.0
2015-01-09 12:20:00,10.01,10.02,9.99,10.0,75400.0,6.6041,6.6107,6.5909,6.5975,75400.0
2015-01-09 12:30:00,9.99,10.01,9.99,10.0,130200.0,6.5909,6.6041,6.5909,6.5975,130200.0
2015-01-09 12:40:00,10.0,10.0,9.97,9.99,178500.0,6.5975,6.5975,6.5778,6.5909,178500.0
2015-01-09 12:50:00,10.0,10.0,9.96,9.96,125900.0,6.5975,6.5975,6.5712,6.5712,125900.0
2015-01-09 13:00:00,9.96,9.99,9.96,9.99,83600.0,6.5712,6.5909,6.5712,6.5909,83600.0
2015-01-09 13:10:00,9.99,10.01,9.98,9.99,86100.0,6.5909,6.6041,6.5844,6.5909,86100.0
2015-01-09 13:20:00,10.0,10.01,9.98,10.0,275900.0,6.5975,6.6041,6.5844,6.5975,275900.0
2015-01-09 13:30:00,10.0,10.02,10.0,10.0,120400.0,6.5975,6.6107,6.5975,6.5975,120400.0
2015-01-09 13:40:00,10.0,10.01,9.98,9.99,92800.0,6.5975,6.6041,6.5844,6.5909,92800.0
2015-01-09 13:50:00,10.0,10.0,9.98,9.99,80800.0,6.5975,6.5975,6.5844,6.5909,80800.0
2015-01-09 14:00:00,9.98,9.98,9.96,9.96,148300.0,6.5844,6.5844,6.5712,6.5712,148300.0
2015-01-09 14:10:00,9.96,9.97,9.95,9.95,142900.0,6.5712,6.5778,6.5646,6.5646,142900.0
2015-01-09 14:20:00,9.95,9.98,9.95,9.97,102400.0,6.5646,6.5844,6.5646,6.5778,102400.0
2015-01-09 14:30:00,9.97,9.98,9.95,9.98,190100.0,6.5778,6.5844,6.5646,6.5844,190100.0
2015-01-09 14:40:00,9.98,9.99,9.96,9.96,148000.0,6.5844,6.5909,6.5712,6.5712,148000.0
2015-01-09 14:50:00,9.96,9.98,9.96,9.97,68100.0,6.5712,6.5844,6.5712,6.5778,68100.0
2015-01-09 15:00:00,9.97,10.03,9.97,10.02,867700.0,6.5778,6.6173,6.5778,6.6107,867700.0
2015-01-09 15:10:00,10.02,10.03,10.01,10.02,156200.0,6.6107,6.6173,6.6041,6.6107,156200.0
2015-01-09 15:20:00,10.03,10.04,10.0,10.01,326300.0,6.6173,6.6239,6.5975,6.6041,326300.0
2015-01-09 15:30:00,10.01,10.01,9.98,10.0,173200.0,6.6041,6.6041,6.5844,6.5975,173200.0
2015-01-09 15:40:00,10.0,10.02,10.0,10.0,312100.0,6.5975,6.6107,6.5975,6.5975,312100.0
2015-01-09 15:50:00,10.0,10.0,9.99,10.0,548600.0,6.5975,6.5975,6.5909,6.5975,548600.0
2015-01-12 09:30:00,10.0,10.04,9.9,9.93,413800.0,6.5975,6.6239,6.5316,6.5514,413800.0
2015-01-12 09:40:00,9.93,9.98,9.9,9.91,458300.0,6.5514,6.5844,6.5316,6.5382,458300.0
2015-01-12 09:50:00,9.9,9.93,9.89,9.92,333600.0,6.5316,6.5514,6.525,6.5448,333600.0
2015-01-12 10:00:00,9.92,9.92,9.89,9.92,224500.0,6.5448,6.5448,6.525,6.5448,224500.0
2015-01-12 10:10:00,9.91,9.93,9.9,9.92,236300.0,6.5382,6.5514,6.5316,6.5448,236300.0
2015-01-12 10:20:00,9.92,9.95,9.9,9.93,953800.0,6.5448,6.5646,6.5316,6.5514,953800.0
2015-01-12 10:30:00,9.93,9.98,9.92,9.97,655800.0,6.5514,6.5844,6.5448,6.5778,655800.0
2015-01-12 10:40:00,9.98,10.02,9.97,10.01,571700.0,6.5844,6.6107,6.5778,6.6041,571700.0
2015-01-12 10:50:00,10.0,10.01,9.96,9.99,116000.0,6.5975,6.6041,6.5712,6.5909,116000.0
2015-01-12 11:00:00,10.0,10.02,9.99,10.01,220600.0,6.5975,6.6107,6.5909,6.6041,220600.0
2015-01-12 11:10:00,10.01,10.02,10.0,10.01,146800.0,6.6041,6.6107,6.5975,6.6041,146800.0
2015-01-12 11:20:00,10.01,10.02,9.98,9.99,135800.0,6.6041,6.6107,6.5844,6.5909,135800.0
2015-01-12 11:30:00,9.99,10.01,9.98,10.0,85100.0,6.5909,6.6041,6.5844,6.5975,85100.0
2015-01-12 11:40:00,10.0,10.01,9.98,9.99,84300.0,6.5975,6.6041,6.5844,6.5909,84300.0
2015-01-12 11:50:00,9.99,10.0,9.98,10.0,99800.0,6.5909,6.5975,6.5844,6.5975,99800.0
2015-01-12 12:00:00,10.0,10.02,9.99,10.0,113700.0,6.5975,6.6107,6.5909,6.5975,113700.0
2015-01-12 12:10:00,10.0,10.01,9.98,9.99,143300.0,6.5975,6.6041,6.5844,6.5909,143300.0
2015-01-12 12:20:00,10.0,10.02,9.99,10.0,233500.0,6.5975,6.6107,6.5909,6.5975,233500.0
2015-01-12 12:30:00,10.0,10.02,9.99,10.02,133700.0,6.5975,6.6107,6.5909,6.6107,133700.0
2015-01-12 12:40:00,10.02,10.02,10.0,10.01,76500.0,6.6107,6.6107,6.5975,6.6041,76500.0
2015-01-12 12:50:00,10.01,10.02,9.99,10.01,260200.0,6.6041,6.6107,6.5909,6.6041,260200.0
2015-01-12 13:00:00,10.0,10.01,9.97,9.99,425500.0,6.5975,6.6041,6.5778,6.5909,425500.0
2015-01-12 13:10:00,9.99,10.0,9.98,9.99,60000.0,6.5909,6.5975,6.5844,6.5909,60000.0
2015-01-12 13:20:00,9.99,9.99,9.97,9.97,215500.0,6.5909,6.5909,6.5778,6.5778,215500.0
2015-01-12 13:30:00,9.97,9.98,9.96,9.96,79400.0,6.5778,6.5844,6.5712,6.5712,79400.0
2015-01-12 13:40:00,9.96,9.97,9.95,9.97,133700.0,6.5712,6.5778,6.5646,6.5778,133700.0
2015-01-12 13:50:00,9.97,9.97,9.96,9.97,53200.0,6.5778,6.5778,6.5712,6.5778,53200.0
2015-01-12 14:00:00,9.97,9.98,9.96,9.97,119600.0,6.5778,6.5844,6.5712,6.5778,119600.0
2015-01-12 14:10:00,9.97,9.99,9.97,9.99,141100.0,6.5778,6.5909,6.5778,6.5909,141100.0
2015-01-12 14:20:00,9.99,9.99,9.98,9.98,109100.0,6.5909,6.5909,6.5844,6.5844,109100.0
2015-01-12 14:30:00,9.99,9.99,9.98,9.98,121600.0,6.5909,6.5909,6.5844,6.5844,121600.0
2015-01-12 14:40:00,9.98,9.99,9.97,9.97,387800.0,6.5844,6.5909,6.5778,6.5778,387800.0
2015-01-12 14:50:00,9.97,9.99,9.96,9.99,207100.0,6.5778,6.5909,6.5712,6.5909,207100.0
2015-01-12 15:00:00,9.99,10.0,9.98,9.99,373400.0,6.5909,6.5975,6.5844,6.5909,373400.0
2015-01-12 15:10:00,9.99,10.0,9.98,10.0,226500.0,6.5909,6.5975,6.5844,6.5975,226500.0
2015-01-12 15:20:00,9.99,10.0,9.98,9.99,245300.0,6.5909,6.5975,6.5844,6.5909,245300.0
2015-01-12 15:30:00,10.0,10.0,9.98,10.0,479800.0,6.5975,6.5975,6.5844,6.5975,479800.0
2015-01-12 15:40:00,10.0,10.04,9.99,10.02,582600.0,6.5975,6.6239,6.5909,6.6107,582600.0
2015-01-12 15:50:00,10.02,10.03,10.02,10.03,764100.0,6.6107,6.6173,6.6107,6.6173,764100.0
2015-01-13 09:30:00,10.1,10.18,10.06,10.17,1301700.0,6.6635,6.7163,6.6371,6.7097,1301700.0
2015-01-13 09:40:00,10.16,10.22,10.16,10.21,641700.0,6.7031,6.7427,6.7031,6.7361,641700.0
2015-01-13 09:50:00,10.21,10.26,10.18,10.25,863400.0,6.7361,6.7691,6.7163,6.7625,863400.0
2015-01-13 10:00:00,10.25,10.26,10.19,10.19,421500.0,6.7625,6.7691,6.7229,6.7229,421500.0
2015-01-13 10:10:00,10.19,10.21,10.19,10.2,205900.0,6.7229,6.7361,6.7229,6.7295,205900.0
2015-01-13 10:20:00,10.2,10.24,10.2,10.24,544100.0,6.7295,6.7559,6.7295,6.7559,544100.0
2015-01-13 10:30:00,10.23,10.24,10.21,10.21,161500.0,6.7493,6.7559,6.7361,6.7361,161500.0
2015-01-13 10:40:00,10.21,10.24,10.19,10.2,247900.0,6.7361,6.7559,6.7229,6.7295,247900.0
2015-01-13 10:50:00,10.2,10.22,10.17,10.17,101400.0,6.7295,6.7427,6.7097,6.7097,101400.0
2015-01-13 11:00:00,10.17,10.18,10.14,10.14,79600.0,6.7097,6.7163,6.6899,6.6899,79600.0
2015-01-13 11:10:00,10.14,10.16,10.12,10.13,84100.0,6.6899,6.7031,6.6767,6.6833,84100.0
2015-01-13 11:20:00,10.13,10.15,10.1,10.14,643400.0,6.6833,6.6965,6.6635,6.6899,643400.0
2015-01-13 11:30:00,10.14,10.14,10.11,10.12,498500.0,6.6899,6.6899,6.6701,6.6767,498500.0
2015-01-13 11:40:00,10.12,10.12,10.07,10.09,323200.0,6.6767,6.6767,6.6437,6.6569,323200.0
2015-01-13 11:50:00,10.09,10.09,10.06,10.09,145300.0,6.6569,6.6569,6.6371,6.6569,145300.0
2015-01-13 12:00:00,10.09,10.1,10.06,10.07,171600.0,6.6569,6.6635,6.6371,6.6437,171600.0
2015-01-13 12:10:00,10.07,10.08,10.05,10.07,287200.0,6.6437,6.6503,6.6305,6.6437,287200.0
2015-01-13 12:20:00,10.07,10.09,10.04,10.09,216300.0,6.6437,6.6569,6.6239,6.6569,216300.0
2015-01-13 12:30:00,10.09,10.09,10.06,10.07,146700.0,6.6569,6.6569,6.6371,6.6437,146700.0
2015-01-13 12:40:00,10.08,10.08,10.04,10.05,660400.0,6.6503,6.6503,6.6239,6.6305,660400.0
2015-01-13 12:50:00,10.05,10.05,10.03,10.04,101800.0,6.6305,6.6305,6.6173,6.6239,101800.0
2015-01-13 13:00:00,10.05,10.05,10.04,10.04,45700.0,6.6305,6.6305,6.6239,6.6239,45700.0
2015-01-13 13:10:00,10.04,10.05,10.02,10.03,36500.0,6.6239,6.6305,6.6107,6.6173,36500.0
2015-01-13 13:20:00,10.03,10.03,9.96,9.97,835600.0,6.6173,6.6173,6.5712,6.5778,835600.0
2015-01-13 13:30:00,9.97,9.99,9.95,9.95,210100.0,6.5778,6.5909,6.5646,6.5646,210100.0
2015-01-13 13:40:00,9.95,9.97,9.94,9.96,277300.0,6.5646,6.5778,6.558,6.5712,277300.0
2015-01-13 13:50:00,9.96,9.96,9.9,9.93,263900.0,6.5712,6.5712,6.5316,6.5514,263900.0
2015-01-13 14:00:00,9.94,9.95,9.91,9.92,399500.0,6.558,6.5646,6.5382,6.5448,399500.0
2015-01-13 14:10:00,9.93,9.94,9.9,9.92,323000.0,6.5514,6.558,6.5316,6.5448,323000.0
2015-01-13 14:20:00,9.92,9.94,9.9,9.94,579400.0,6.5448,6.558,6.5316,6.558,579400.0
2015-01-13 14:30:00,9.94,9.95,9.92,9.93,224400.0,6.558,6.5646,6.5448,6.5514,224400.0
2015-01-13 14:40:00,9.94,9.95,9.93,9.94,107500.0,6.558,6.5646,6.5514,6.558,107500.0
2015-01-13 14:50:00,9.94,9.95,9.91,9.91,203000.0,6.558,6.5646,6.5382,6.5382,203000.0
2015-01-13 15:00:00,9.91,9.92,9.89,9.9,186700.0,6.5382,6.5448,6.525,6.5316,186700.0
2015-01-13 15:10:00,9.9,9.95,9.89,9.94,902200.0,6.5316,6.5646,6.525,6.558,902200.0
2015-01-13 15:20:00,9.94,9.96,9.93,9.93,217300.0,6.558,6.5712,6.5514,6.5514,217300.0
2015-01-13 15:30:00,9.94,10.0,9.93,10.0,169200.0,6.558,6.5975,6.5514,6.5975,169200.0
2015-01-13 15:40:00,10.0,10.02,9.96,9.96,294700.0,6.5975,6.6107,6.5712,6.5712,294700.0
2015-01-13 15:50:00,9.96,10.0,9.93,9.98,850700.0,6.5712,6.5975,6.5514,6.5844,850700.0
2015-01-14 09:30:00,9.88,9.89,9.78,9.83,553100.0,6.5184,6.525,6.4524,6.4854,553100.0
2015-01-14 09:40:00,9.83,9.87,9.79,9.84,511800.0,6.4854,6.5118,6.459,6.492,511800.0
2015-01-14 09:50:00,9.84,9.86,9.83,9.84,160500.0,6.492,6.5052,6.4854,6.492,160500.0
2015-01-14 10:00:00,9.84,9.86,9.81,9.85,900200.0,6.492,6.5052,6.4722,6.4986,900200.0
2015-01-14 10:10:00,9.84,9.85,9.8,9.81,175300.0,6.492,6.4986,6.4656,6.4722,175300.0
2015-01-14 10:20:00,9.81,9.84,9.8,9.84,118900.0,6.4722,6.492,6.4656,6.492,118900.0
2015-01-14 10:30:00,9.84,9.84,9.79,9.79,654000.0,6.492,6.492,6.459,6.459,654000.0
2015-01-14 10:40:00,9.79,9.81,9.78,9.79,584800.0,6.459,6.4722,6.4524,6.459,584800.0
2015-01-14 10:50:00,9.79,9.81,9.78,9.79,535100.0,6.459,6.4722,6.4524,6.459,535100.0
2015-01-14 11:00:00,9.79,9.8,9.74,9.76,597000.0,6.459,6.4656,6.426,6.4392,597000.0
2015-01-14 11:10:00,9.76,9.77,9.73,9.73,263700.0,6.4392,6.4458,6.4194,6.4194,263700.0
2015-01-14 11:20:00,9.72,9.75,9.71,9.72,240700.0,6.4128,6.4326,6.4062,6.4128,240700.0
2015-01-14 11:30:00,9.72,9.75,9.72,9.75,140400.0,6.4128,6.4326,6.4128,6.4326,140400.0
2015-01-14 11:40:00,9.75,9.79,9.75,9.77,184900.0,6.4326,6.459,6.4326,6.4458,184900.0
2015-01-14 11:50:00,9.77,9.78,9.75,9.75,115900.0,6.4458,6.4524,6.4326,6.4326,115900.0
2015-01-14 12:00:00,9.75,9.77,9.74,9.74,243900.0,6.4326,6.4458,6.426,6.426,243900.0
2015-01-14 12:10:00,9.74,9.75,9.73,9.74,243400.0,6.426,6.4326,6.4194,6.426,243400.0
2015-01-14 12:20:00,9.74,9.75,9.73,9.74,189100.0,6.426,6.4326,6.4194,6.426,189100.0
2015-01-14 12:30:00,9.74,9.75,9.73,9.74,130900.0,6.426,6.4326,6.4194,6.426,130900.0
2015-01-14 12:40:00,9.73,9.74,9.7,9.71,203300.0,6.4194,6.426,6.3996,6.4062,203300.0
2015-01-14 12:50:00,9.71,9.71,9.68,9.69,181300.0,6.4062,6.4062,6.3864,6.393,181300.0
2015-01-14 13:00:00,9.7,9.7,9.66,9.67,438000.0,6.3996,6.3996,6.3732,6.3798,438000.0
2015-01-14 13:10:00,9.67,9.69,9.65,9.69,437100.0,6.3798,6.393,6.3666,6.393,437100.0
2015-01-14 13:20:00,9.68,9.69,9.65,9.67,77600.0,6.3864,6.393,6.3666,6.3798,77600.0
2015-01-14 13:30:00,9.68,9.68,9.66,9.67,105300.0,6.3864,6.3864,6.3732,6.3798,105300.0
2015-01-14 13:40:00,9.67,9.68,9.65,9.68,69200.0,6.3798,6.3864,6.3666,6.3864,69200.0
2015-01-14 13:50:00,9.68,9.69,9.66,9.68,279300.0,6.3864,6.393,6.3732,6.3864,279300.0
2015-01-14 14:00:00,9.68,9.69,9.66,9.67,105000.0,6.3864,6.393,6.3732,6.3798,105000.0
2015-01-14 14:10:00,9.66,9.71,9.66,9.69,196100.0,6.3732,6.4062,6.3732,6.393,196100.0
2015-01-14 14:20:00,9.69,9.72,9.68,9.72,88400.0,6.393,6.4128,6.3864,6.4128,88400.0
2015-01-14 14:30:00,9.71,9.75,9.71,9.74,213700.0,6.4062,6.4326,6.4062,6.426,213700.0
2015-01-14 14:40:00,9.75,9.76,9.73,9.74,98000.0,6.4326,6.4392,6.4194,6.426,98000.0
2015-01-14 14:50:00,9.74,9.75,9.72,9.74,169100.0,6.426,6.4326,6.4128,6.426,169100.0
2015-01-14 15:00:00,9.74,9.77,9.73,9.77,366400.0,6.426,6.4458,6.4194,6.4458,366400.0
2015-01-14 15:10:00,9.77,9.8,9.75,9.8,545200.0,6.4458,6.4656,6.4326,6.4656,545200.0
2015-01-14 15:20:00,9.79,9.83,9.77,9.81,788000.0,6.459,6.4854,6.4458,6.4722,788000.0
2015-01-14 15:30:00,9.82,9.84,9.81,9.83,866000.0,6.4788,6.492,6.4722,6.4854,866000.0
2015-01-14 15:40:00,9.83,9.85,9.82,9.85,511400.0,6.4854,6.4986,6.4788,6.4986,511400.0
2015-01-14 15:50:00,9.85,9.86,9.83,9.84,660500.0,6.4986,6.5052,6.4854,6.492,660500.0
2015-01-15 09:30:00,9.82,9.85,9.75,9.78,506200.0,6.4788,6.4986,6.4326,6.4524,506200.0
2015-01-15 09:40:00,9.79,9.82,9.76,9.81,677800.0,6.459,6.4788,6.4392,6.4722,677800.0
2015-01-15 09:50:00,9.81,9.86,9.8,9.83,459600.0,6.4722,6.5052,6.4656,6.4854,459600.0
2015-01-15 10:00:00,9.83,9.84,9.79,9.82,310300.0,6.4854,6.492,6.459,6.4788,310300.0
2015-01-15 10:10:00,9.82,9.85,9.79,9.84,130500.0,6.4788,6.4986,6.459,6.492,130500.0
2015-01-15 10:20:00,9.84,9.86,9.82,9.85,142600.0,6.492,6.5052,6.4788,6.4986,142600.0
2015-01-15 10:30:00,9.85,9.86,9.81,9.82,275500.0,6.4986,6.5052,6.4722,6.4788,275500.0
2015-01-15 10:40:00,9.82,9.82,9.77,9.79,235200.0,6.4788,6.4788,6.4458,6.459,235200.0
2015-01-15 10:50:00,9.79,9.81,9.77,9.78,499800.0,6.459,6.4722,6.4458,6.4524,499800.0
2015-01-15 11:00:00,9.78,9.79,9.76,9.78,479600.0,6.4524,6.459,6.4392,6.4524,479600.0
2015-01-15 11:10:00,9.78,9.8,9.74,9.75,527000.0,6.4524,6.4656,6.426,6.4326,527000.0
2015-01-15 11:20:00,9.74,9.75,9.69,9.71,408600.0,6.426,6.4326,6.393,6.4062,408600.0
2015-01-15 11:30:00,9.71,9.75,9.69,9.71,224300.0,6.4062,6.4326,6.393,6.4062,224300.0
2015-01-15 11:40:00,9.71,9.75,9.7,9.72,152100.0,6.4062,6.4326,6.3996,6.4128,152100.0
2015-01-15 11:50:00,9.72,9.74,9.71,9.73,206400.0,6.4128,6.426,6.4062,6.4194,206400.0
2015-01-15 12:00:00,9.72,9.74,9.71,9.73,155900.0,6.4128,6.426,6.4062,6.4194,155900.0
2015-01-15 12:10:00,9.74,9.74,9.71,9.71,72500.0,6.426,6.426,6.4062,6.4062,72500.0
2015-01-15 12:20:00,9.71,9.73,9.7,9.71,105000.0,6.4062,6.4194,6.3996,6.4062,105000.0
2015-01-15 12:30:00,9.71,9.72,9.67,9.69,128900.0,6.4062,6.4128,6.3798,6.393,128900.0
2015-01-15 12:40:00,9.69,9.7,9.65,9.67,177000.0,6.393,6.3996,6.3666,6.3798,177000.0
2015-01-15 12:50:00,9.67,9.7,9.66,9.67,153500.0,6.3798,6.3996,6.3732,6.3798,153500.0
2015-01-15 13:00:00,9.67,9.7,9.66,9.69,159500.0,6.3798,6.3996,6.3732,6.393,159500.0
2015-01-15 13:10:00,9.69,9.72,9.68,9.71,182200.0,6.393,6.4128,6.3864,6.4062,182200.0
2015-01-15 13:20:00,9.71,9.71,9.67,9.68,108400.0,6.4062,6.4062,6.3798,6.3864,108400.0
2015-01-15 13:30:00,9.67,9.69,9.67,9.68,73700.0,6.3798,6.393,6.3798,6.3864,73700.0
2015-01-15 13:40:00,9.67,9.7,9.67,9.7,86200.0,6.3798,6.3996,6.3798,6.3996,86200.0
2015-01-15 13:50:00,9.7,9.72,9.69,9.69,92800.0,6.3996,6.4128,6.393,6.393,92800.0
2015-01-15 14:00:00,9.7,9.72,9.67,9.71,316200.0,6.3996,6.4128,6.3798,6.4062,316200.0
2015-01-15 14:10:00,9.71,9.72,9.69,9.72,193200.0,6.4062,6.4128,6.393,6.4128,193200.0
2015-01-15 14:20:00,9.71,9.72,9.7,9.72,119500.0,6.4062,6.4128,6.3996,6.4128,119500.0
2015-01-15 14:30:00,9.72,9.74,9.71,9.73,257700.0,6.4128,6.426,6.4062,6.4194,257700.0
2015-01-15 14:40:00,9.74,9.74,9.72,9.73,109200.0,6.426,6.426,6.4128,6.4194,109200.0
2015-01-15 14:50:00,9.72,9.75,9.72,9.75,70900.0,6.4128,6.4326,6.4128,6.4326,70900.0
2015-01-15 15:00:00,9.75,9.76,9.71,9.72,121600.0,6.4326,6.4392,6.4062,6.4128,121600.0
2015-01-15 15:10:00,9.72,9.73,9.7,9.71,163200.0,6.4128,6.4194,6.3996,6.4062,163200.0
2015-01-15 15:20:00,9.71,9.73,9.7,9.73,178000.0,6.4062,6.4194,6.3996,6.4194,178000.0
2015-01-15 15:30:00,9.72,9.74,9.7,9.71,360000.0,6.4128,6.426,6.3996,6.4062,360000.0
2015-01-15 15:40:00,9.71,9.73,9.71,9.72,336600.0,6.4062,6.4194,6.4062,6.4128,336600.0
2015-01-15 15:50:00,9.72,9.72,9.7,9.72,962200.0,6.4128,6.4128,6.3996,6.4128,962200.0
2015-01-16 09:30:00,9.66,9.82,9.63,9.8,933000.0,6.3732,6.4788,6.3534,6.4656,933000.0
2015-01-16 09:40:00,9.8,9.81,9.75,9.76,399600.0,6.4656,6.4722,6.4326,6.4392,399600.0
2015-01-16 09:50:00,9.76,9.76,9.72,9.75,146700.0,6.4392,6.4392,6.4128,6.4326,146700.0
2015-01-16 10:00:00,9.75,9.78,9.73,9.74,554900.0,6.4326,6.4524,6.4194,6.426,554900.0
2015-01-16 10:10:00,9.73,9.73,9.65,9.69,214000.0,6.4194,6.4194,6.3666,6.393,214000.0
2015-01-16 10:20:00,9.69,9.78,9.67,9.76,462400.0,6.393,6.4524,6.3798,6.4392,462400.0
2015-01-16 10:30:00,9.75,9.79,9.75,9.77,179500.0,6.4326,6.459,6.4326,6.4458,179500.0
2015-01-16 10:40:00,9.77,9.79,9.75,9.77,247800.0,6.4458,6.459,6.4326,6.4458,247800.0
2015-01-16 10:50:00,9.77,9.82,9.76,9.82,152200.0,6.4458,6.4788,6.4392,6.4788,152200.0
2015-01-16 11:00:00,9.81,9.82,9.8,9.81,77400.0,6.4722,6.4788,6.4656,6.4722,77400.0
2015-01-16 11:10:00,9.81,9.82,9.78,9.8,187600.0,6.4722,6.4788,6.4524,6.4656,187600.0
2015-01-16 11:20:00,9.79,9.8,9.77,9.77,84000.0,6.459,6.4656,6.4458,6.4458,84000.0
2015-01-16 11:30:00,9.77,9.81,9.76,9.8,99800.0,6.4458,6.4722,6.4392,6.4656,99800.0
2015-01-16 11:40:00,9.8,9.82,9.79,9.79,427300.0,6.4656,6.4788,6.459,6.459,427300.0
2015-01-16 11:50:00,9.79,9.82,9.78,9.81,80900.0,6.459,6.4788,6.4524,6.4722,80900.0
2015-01-16 12:00:00,9.81,9.82,9.8,9.8,77800.0,6.4722,6.4788,6.4656,6.4656,77800.0
2015-01-16 12:10:00,9.81,9.82,9.8,9.82,60900.0,6.4722,6.4788,6.4656,6.4788,60900.0
2015-01-16 12:20:00,9.82,9.82,9.81,9.82,55800.0,6.4788,6.4788,6.4722,6.4788,55800.0
2015-01-16 12:30:00,9.82,9.82,9.81,9.81,25200.0,6.4788,6.4788,6.4722,6.4722,25200.0
2015-01-16 12:40:00,9.82,9.86,9.81,9.86,248600.0,6.4788,6.5052,6.4722,6.5052,248600.0
2015-01-16 12:50:00,9.86,9.88,9.84,9.84,140000.0,6.5052,6.5184,6.492,6.492,140000.0
2015-01-16 13:00:00,9.84,9.86,9.83,9.84,105200.0,6.492,6.5052,6.4854,6.492,105200.0
2015-01-16 13:10:00,9.85,9.86,9.84,9.84,52600.0,6.4986,6.5052,6.492,6.492,52600.0
2015-01-16 13:20:00,9.84,9.85,9.81,9.82,155300.0,6.492,6.4986,6.4722,6.4788,155300.0
2015-01-16 13:30:00,9.83,9.85,9.82,9.84,44500.0,6.4854,6.4986,6.4788,6.492,44500.0
2015-01-16 13:40:00,9.84,9.85,9.82,9.84,88300.0,6.492,6.4986,6.4788,6.492,88300.0
2015-01-16 13:50:00,9.85,9.85,9.83,9.85,64000.0,6.4986,6.4986,6.4854,6.4986,64000.0
2015-01-16 14:00:00,9.85,9.85,9.8,9.8,302200.0,6.4986,6.4986,6.4656,6.4656,302200.0
2015-01-16 14:10:00,9.8,9.82,9.78,9.81,216500.0,6.4656,6.4788,6.4524,6.4722,216500.0
2015-01-16 14:20:00,9.8,9.81,9.79,9.79,122300.0,6.4656,6.4722,6.459,6.459,122300.0
2015-01-16 14:30:00,9.79,9.8,9.74,9.74,444100.0,6.459,6.4656,6.426,6.426,444100.0
2015-01-16 14:40:00,9.74,9.78,9.73,9.78,227200.0,6.426,6.4524,6.4194,6.4524,227200.0
2015-01-16 14:50:00,9.78,9.81,9.77,9.81,213600.0,6.4524,6.4722,6.4458,6.4722,213600.0
2015-01-16 15:00:00,9.8,9.81,9.8,9.8,227000.0,6.4656,6.4722,6.4656,6.4656,227000.0
2015-01-16 15:10:00,9.8,9.82,9.8,9.82,171300.0,6.4656,6.4788,6.4656,6.4788,171300.0
2015-01-16 15:20:00,9.82,9.85,9.81,9.84,321200.0,6.4788,6.4986,6.4722,6.492,321200.0
2015-01-16 15:30:00,9.85,9.89,9.84,9.89,271800.0,6.4986,6.525,6.492,6.525,271800.0
2015-01-16 15:40:00,9.89,9.91,9.88,9.91,551500.0,6.525,6.5382,6.5184,6.5382,551500.0
2015-01-16 15:50:00,9.91,9.93,9.9,9.91,1022900.0,6.5382,6.5514,6.5316,6.5382,1022900.0
2015-01-20 09:30:00,9.94,9.95,9.84,9.85,421200.0,6.558,6.5646,6.492,6.4986,421200.0
2015-01-20 09:40:00,9.84,9.92,9.81,9.82,895300.0,6.492,6.5448,6.4722,6.4788,895300.0
2015-01-20 09:50:00,9.82,9.83,9.77,9.82,299900.0,6.4788,6.4854,6.4458,6.4788,299900.0
2015-01-20 10:00:00,9.82,9.84,9.79,9.83,176200.0,6.4788,6.492,6.459,6.4854,176200.0
2015-01-20 10:10:00,9.83,9.83,9.8,9.82,191000.0,6.4854,6.4854,6.4656,6.4788,191000.0
2015-01-20 10:20:00,9.82,9.85,9.8,9.8,259100.0,6.4788,6.4986,6.4656,6.4656,259100.0
2015-01-20 10:30:00,9.8,9.81,9.74,9.76,336600.0,6.4656,6.4722,6.426,6.4392,336600.0
2015-01-20 10:40:00,9.76,9.79,9.75,9.78,210100.0,6.4392,6.459,6.4326,6.4524,210100.0
2015-01-20 10:50:00,9.78,9.79,9.76,9.77,165200.0,6.4524,6.459,6.4392,6.4458,165200.0
2015-01-20 11:00:00,9.77,9.79,9.75,9.77,216600.0,6.4458,6.459,6.4326,6.4458,216600.0
2015-01-20 11:10:00,9.77,9.79,9.76,9.78,184600.0,6.4458,6.459,6.4392,6.4524,184600.0
2015-01-20 11:20:00,9.78,9.8,9.77,9.79,146000.0,6.4524,6.4656,6.4458,6.459,146000.0
2015-01-20 11:30:00,9.79,9.79,9.77,9.78,149300.0,6.459,6.459,6.4458,6.4524,149300.0
2015-01-20 11:40:00,9.77,9.79,9.72,9.74,277600.0,6.4458,6.459,6.4128,6.426,277600.0
2015-01-20 11:50:00,9.73,9.75,9.72,9.74,116000.0,6.4194,6.4326,6.4128,6.426,116000.0
2015-01-20 12:00:00,9.74,9.75,9.73,9.74,58800.0,6.426,6.4326,6.4194,6.426,58800.0
2015-01-20 12:10:00,9.74,9.75,9.73,9.74,131400.0,6.426,6.4326,6.4194,6.426,131400.0
2015-01-20 12:20:00,9.74,9.75,9.73,9.73,136800.0,6.426,6.4326,6.4194,6.4194,136800.0
2015-01-20 12:30:00,9.73,9.74,9.71,9.74,142900.0,6.4194,6.426,6.4062,6.426,142900.0
2015-01-20 12:40:00,9.74,9.77,9.73,9.75,95500.0,6.426,6.4458,6.4194,6.4326,95500.0
2015-01-20 12:50:00,9.75,9.76,9.73,9.74,95000.0,6.4326,6.4392,6.4194,6.426,95000.0
2015-01-20 13:00:00,9.74,9.75,9.72,9.73,97100.0,6.426,6.4326,6.4128,6.4194,97100.0
2015-01-20 13:10:00,9.73,9.75,9.72,9.74,226000.0,6.4194,6.4326,6.4128,6.426,226000.0
2015-01-20 13:20:00,9.74,9.77,9.71,9.72,271400.0,6.426,6.4458,6.4062,6.4128,271400.0
2015-01-20 13:30:00,9.72,9.75,9.72,9.75,65600.0,6.4128,6.4326,6.4128,6.4326,65600.0
2015-01-20 13:40:00,9.75,9.75,9.72,9.75,68600.0,6.4326,6.4326,6.4128,6.4326,68600.0
2015-01-20 13:50:00,9.75,9.75,9.71,9.71,105100.0,6.4326,6.4326,6.4062,6.4062,105100.0
2015-01-20 14:00:00,9.71,9.75,9.71,9.75,130500.0,6.4062,6.4326,6.4062,6.4326,130500.0
2015-01-20 14:10:00,9.75,9.75,9.73,9.73,77700.0,6.4326,6.4326,6.4194,6.4194,77700.0
2015-01-20 14:20:00,9.73,9.74,9.72,9.73,171100.0,6.4194,6.426,6.4128,6.4194,171100.0
2015-01-20 14:30:00,9.73,9.76,9.73,9.75,136700.0,6.4194,6.4392,6.4194,6.4326,136700.0
2015-01-20 14:40:00,9.76,9.77,9.74,9.77,171400.0,6.4392,6.4458,6.426,6.4458,171400.0
2015-01-20 14:50:00,9.77,9.77,9.76,9.76,72300.0,6.4458,6.4458,6.4392,6.4392,72300.0
2015-01-20 15:00:00,9.77,9.77,9.74,9.77,180700.0,6.4458,6.4458,6.426,6.4458,180700.0
2015-01-20 15:10:00,9.77,9.79,9.76,9.78,109200.0,6.4458,6.459,6.4392,6.4524,109200.0
2015-01-20 15:20:00,9.78,9.78,9.76,9.77,151100.0,6.4524,6.4524,6.4392,6.4458,151100.0
2015-01-20 15:30:00,9.77,9.77,9.74,9.76,121600.0,6.4458,6.4458,6.426,6.4392,121600.0
2015-01-20 15:40:00,9.76,9.77,9.75,9.77,94100.0,6.4392,6.4458,6.4326,6.4458,94100.0
2015-01-20 15:50:00,9.77,9.78,9.75,9.78,764300.0,6.4458,6.4524,6.4326,6.4524,764300.0
2015-01-21 09:30:00,9.77,9.86,9.7,9.86,591900.0,6.4458,6.5052,6.3996,6.5052,591900.0
2015-01-21 09:40:00,9.86,9.88,9.77,9.79,478500.0,6.5052,6.5184,6.4458,6.459,478500.0
2015-01-21 09:50:00,9.78,9.82,9.78,9.79,596800.0,6.4524,6.4788,6.4524,6.459,596800.0
2015-01-21 10:00:00,9.79,9.81,9.77,9.78,142800.0,6.459,6.4722,6.4458,6.4524,142800.0
2015-01-21 10:10:00,9.77,9.78,9.73,9.75,330300.0,6.4458,6.4524,6.4194,6.4326,330300.0
2015-01-21 10:20:00,9.75,9.77,9.72,9.76,1027200.0,6.4326,6.4458,6.4128,6.4392,1027200.0
2015-01-21 10:30:00,9.76,9.77,9.74,9.77,154900.0,6.4392,6.4458,6.426,6.4458,154900.0
2015-01-21 10:40:00,9.77,9.8,9.76,9.8,307300.0,6.4458,6.4656,6.4392,6.4656,307300.0
2015-01-21 10:50:00,9.8,9.83,9.78,9.83,297900.0,6.4656,6.4854,6.4524,6.4854,297900.0
2015-01-21 11:00:00,9.83,9.85,9.82,9.83,175000.0,6.4854,6.4986,6.4788,6.4854,175000.0
2015-01-21 11:10:00,9.83,9.85,9.82,9.84,114900.0,6.4854,6.4986,6.4788,6.492,114900.0
2015-01-21 11:20:00,9.84,9.85,9.82,9.85,251000.0,6.492,6.4986,6.4788,6.4986,251000.0
2015-01-21 11:30:00,9.85,9.85,9.82,9.83,98400.0,6.4986,6.4986,6.4788,6.4854,98400.0
2015-01-21 11:40:00,9.83,9.85,9.82,9.84,70900.0,6.4854,6.4986,6.4788,6.492,70900.0
2015-01-21 11:50:00,9.84,9.85,9.83,9.85,138000.0,6.492,6.4986,6.4854,6.4986,138000.0
2015-01-21 12:00:00,9.85,9.86,9.84,9.84,150100.0,6.4986,6.5052,6.492,6.492,150100.0
2015-01-21 12:10:00,9.84,9.86,9.83,9.85,80200.0,6.492,6.5052,6.4854,6.4986,80200.0
2015-01-21 12:20:00,9.85,9.87,9.85,9.86,69800.0,6.4986,6.5118,6.4986,6.5052,69800.0
2015-01-21 12:30:00,9.86,9.87,9.83,9.84,227200.0,6.5052,6.5118,6.4854,6.492,227200.0
2015-01-21 12:40:00,9.83,9.86,9.83,9.83,227100.0,6.4854,6.5052,6.4854,6.4854,227100.0
2015-01-21 12:50:00,9.83,9.84,9.8,9.8,222700.0,6.4854,6.492,6.4656,6.4656,222700.0
2015-01-21 13:00:00,9.8,9.83,9.8,9.81,127500.0,6.4656,6.4854,6.4656,6.4722,127500.0
2015-01-21 13:10:00,9.82,9.82,9.8,9.81,359000.0,6.4788,6.4788,6.4656,6.4722,359000.0
2015-01-21 13:20:00,9.8,9.82,9.74,9.75,746700.0,6.4656,6.4788,6.426,6.4326,746700.0
2015-01-21 13:30:00,9.75,9.77,9.74,9.77,139000.0,6.4326,6.4458,6.426,6.4458,139000.0
2015-01-21 13:40:00,9.77,9.78,9.76,9.77,69300.0,6.4458,6.4524,6.4392,6.4458,69300.0
2015-01-21 13:50:00,9.78,9.78,9.74,9.75,196200.0,6.4524,6.4524,6.426,6.4326,196200.0
2015-01-21 14:00:00,9.74,9.77,9.74,9.77,158800.0,6.426,6.4458,6.426,6.4458,158800.0
2015-01-21 14:10:00,9.77,9.77,9.73,9.76,440300.0,6.4458,6.4458,6.4194,6.4392,440300.0
2015-01-21 14:20:00,9.77,9.79,9.76,9.78,195000.0,6.4458,6.459,6.4392,6.4524,195000.0
2015-01-21 14:30:00,9.77,9.78,9.77,9.78,115200.0,6.4458,6.4524,6.4458,6.4524,115200.0
2015-01-21 14:40:00,9.78,9.82,9.77,9.81,234600.0,6.4524,6.4788,6.4458,6.4722,234600.0
2015-01-21 14:50:00,9.81,9.81,9.8,9.8,94800.0,6.4722,6.4722,6.4656,6.4656,94800.0
2015-01-21 15:00:00,9.8,9.82,9.78,9.79,666500.0,6.4656,6.4788,6.4524,6.459,666500.0
2015-01-21 15:10:00,9.79,9.79,9.75,9.78,247900.0,6.459,6.459,6.4326,6.4524,247900.0
2015-01-21 15:20:00,9.77,9.78,9.76,9.76,348500.0,6.4458,6.4524,6.4392,6.4392,348500.0
2015-01-21 15:30:00,9.76,9.77,9.76,9.76,890000.0,6.4392,6.4458,6.4392,6.4392,890000.0
2015-01-21 15:40:00,9.76,9.77,9.72,9.74,992900.0,6.4392,6.4458,6.4128,6.426,992900.0
2015-01-21 15:50:00,9.75,9.77,9.74,9.75,1240000.0,6.4326,6.4458,6.426,6.4326,1240000.0
2015-01-22 09:30:00,9.8,9.85,9.72,9.76,478800.0,6.4656,6.4986,6.4128,6.4392,478800.0
2015-01-22 09:40:00,9.76,9.82,9.74,9.81,444800.0,6.4392,6.4788,6.426,6.4722,444800.0
2015-01-22 09:50:00,9.81,9.84,9.79,9.82,572800.0,6.4722,6.492,6.459,6.4788,572800.0
2015-01-22 10:00:00,9.82,9.85,9.82,9.84,161500.0,6.4788,6.4986,6.4788,6.492,161500.0
2015-01-22 10:10:00,9.84,9.92,9.83,9.92,353700.0,6.492,6.5448,6.4854,6.5448,353700.0
2015-01-22 10:20:00,9.92,9.94,9.91,9.94,163500.0,6.5448,6.558,6.5382,6.558,163500.0
2015-01-22 10:30:00,9.93,9.97,9.92,9.97,130300.0,6.5514,6.5778,6.5448,6.5778,130300.0
2015-01-22 10:40:00,9.96,10.0,9.96,9.99,164000.0,6.5712,6.5975,6.5712,6.5909,164000.0
2015-01-22 10:50:00,9.99,10.0,9.97,10.0,235400.0,6.5909,6.5975,6.5778,6.5975,235400.0
2015-01-22 11:00:00,10.0,10.01,9.98,10.0,170900.0,6.5975,6.6041,6.5844,6.5975,170900.0
2015-01-22 11:10:00,10.0,10.05,9.98,10.05,298100.0,6.5975,6.6305,6.5844,6.6305,298100.0
2015-01-22 11:20:00,10.04,10.08,10.04,10.07,270700.0,6.6239,6.6503,6.6239,6.6437,270700.0
2015-01-22 11:30:00,10.08,10.08,10.04,10.05,135300.0,6.6503,6.6503,6.6239,6.6305,135300.0
2015-01-22 11:40:00,10.05,10.06,10.04,10.04,52100.0,6.6305,6.6371,6.6239,6.6239,52100.0
2015-01-22 11:50:00,10.05,10.06,10.02,10.06,175600.0,6.6305,6.6371,6.6107,6.6371,175600.0
2015-01-22 12:00:00,10.06,10.08,10.04,10.04,119000.0,6.6371,6.6503,6.6239,6.6239,119000.0
2015-01-22 12:10:00,10.04,10.05,10.02,10.02,663100.0,6.6239,6.6305,6.6107,6.6107,663100.0
2015-01-22 12:20:00,10.03,10.04,10.02,10.02,619100.0,6.6173,6.6239,6.6107,6.6107,619100.0
2015-01-22 12:30:00,10.03,10.03,10.01,10.03,84600.0,6.6173,6.6173,6.6041,6.6173,84600.0
2015-01-22 12:40:00,10.03,10.03,10.02,10.03,18300.0,6.6173,6.6173,6.6107,6.6173,18300.0
2015-01-22 12:50:00,10.03,10.03,9.99,10.0,250000.0,6.6173,6.6173,6.5909,6.5975,250000.0
2015-01-22 13:00:00,10.01,10.04,10.0,10.03,115900.0,6.6041,6.6239,6.5975,6.6173,115900.0
2015-01-22 13:10:00,10.04,10.04,10.01,10.02,133500.0,6.6239,6.6239,6.6041,6.6107,133500.0
2015-01-22 13:20:00,10.02,10.02,10.01,10.02,21300.0,6.6107,6.6107,6.6041,6.6107,21300.0
2015-01-22 13:30:00,10.02,10.04,10.01,10.03,305500.0,6.6107,6.6239,6.6041,6.6173,305500.0
2015-01-22 13:40:00,10.03,10.04,10.02,10.03,145300.0,6.6173,6.6239,6.6107,6.6173,145300.0
2015-01-22 13:50:00,10.02,10.03,10.02,10.03,30500.0,6.6107,6.6173,6.6107,6.6173,30500.0
2015-01-22 14:00:00,10.03,10.03,10.02,10.03,95300.0,6.6173,6.6173,6.6107,6.6173,95300.0
2015-01-22 14:10:00,10.03,10.05,10.02,10.04,456100.0,6.6173,6.6305,6.6107,6.6239,456100.0
2015-01-22 14:20:00,10.04,10.05,10.03,10.04,518300.0,6.6239,6.6305,6.6173,6.6239,518300.0
2015-01-22 14:30:00,10.04,10.07,10.04,10.07,90900.0,6.6239,6.6437,6.6239,6.6437,90900.0
2015-01-22 14:40:00,10.07,10.07,10.05,10.07,132300.0,6.6437,6.6437,6.6305,6.6437,132300.0
2015-01-22 14:50:00,10.07,10.09,10.05,10.09,263900.0,6.6437,6.6569,6.6305,6.6569,263900.0
2015-01-22 15:00:00,10.09,10.12,10.08,10.12,125700.0,6.6569,6.6767,6.6503,6.6767,125700.0
2015-01-22 15:10:00,10.12,10.13,10.1,10.13,159000.0,6.6767,6.6833,6.6635,6.6833,159000.0
2015-01-22 15:20:00,10.13,10.14,10.11,10.13,204900.0,6.6833,6.6899,6.6701,6.6833,204900.0
2015-01-22 15:30:00,10.13,10.15,10.13,10.14,313600.0,6.6833,6.6965,6.6833,6.6899,313600.0
2015-01-22 15:40:00,10.13,10.14,10.12,10.12,191600.0,6.6833,6.6899,6.6767,6.6767,191600.0
2015-01-22 15:50:00,10.13,10.18,10.12,10.15,1397300.0,6.6833,6.7163,6.6767,6.6965,1397300.0
2015-01-23 09:30:00,10.14,10.2,10.1,10.12,737600.0,6.6899,6.7295,6.6635,6.6767,737600.0
2015-01-23 09:40:00,10.12,10.16,10.08,10.15,314900.0,6.6767,6.7031,6.6503,6.6965,314900.0
2015-01-23 09:50:00,10.15,10.17,10.11,10.11,637600.0,6.6965,6.7097,6.6701,6.6701,637600.0
2015-01-23 10:00:00,10.12,10.12,10.08,10.1,403100.0,6.6767,6.6767,6.6503,6.6635,403100.0
2015-01-23 10:10:00,10.1,10.1,10.03,10.03,173900.0,6.6635,6.6635,6.6173,6.6173,173900.0
2015-01-23 10:20:00,10.03,10.05,10.03,10.04,694100.0,6.6173,6.6305,6.6173,6.6239,694100.0
2015-01-23 10:30:00,10.05,10.05,10.02,10.02,185900.0,6.6305,6.6305,6.6107,6.6107,185900.0
2015-01-23 10:40:00,10.02,10.02,9.97,9.99,216600.0,6.6107,6.6107,6.5778,6.5909,216600.0
2015-01-23 10:50:00,9.99,10.05,9.97,10.03,400200.0,6.5909,6.6305,6.5778,6.6173,400200.0
2015-01-23 11:00:00,10.02,10.04,10.01,10.01,216500.0,6.6107,6.6239,6.6041,6.6041,216500.0
2015-01-23 11:10:00,10.02,10.06,10.01,10.05,444600.0,6.6107,6.6371,6.6041,6.6305,444600.0
2015-01-23 11:20:00,10.06,10.08,10.05,10.08,96600.0,6.6371,6.6503,6.6305,6.6503,96600.0
2015-01-23 11:30:00,10.08,10.08,10.05,10.06,265200.0,6.6503,6.6503,6.6305,6.6371,265200.0
2015-01-23 11:40:00,10.06,10.07,10.05,10.07,56500.0,6.6371,6.6437,6.6305,6.6437,56500.0
2015-01-23 11:50:00,10.07,10.07,10.04,10.05,102900.0,6.6437,6.6437,6.6239,6.6305,102900.0
2015-01-23 12:00:00,10.05,10.1,10.05,10.08,463600.0,6.6305,6.6635,6.6305,6.6503,463600.0
2015-01-23 12:10:00,10.09,10.11,10.07,10.08,502000.0,6.6569,6.6701,6.6437,6.6503,502000.0
2015-01-23 12:20:00,10.08,10.1,10.07,10.08,72200.0,6.6503,6.6635,6.6437,6.6503,72200.0
2015-01-23 12:30:00,10.08,10.11,10.08,10.11,79200.0,6.6503,6.6701,6.6503,6.6701,79200.0
2015-01-23 12:40:00,10.1,10.11,10.09,10.11,125500.0,6.6635,6.6701,6.6569,6.6701,125500.0
2015-01-23 12:50:00,10.11,10.11,10.08,10.08,111000.0,6.6701,6.6701,6.6503,6.6503,111000.0
2015-01-23 13:00:00,10.08,10.09,10.08,10.08,43900.0,6.6503,6.6569,6.6503,6.6503,43900.0
2015-01-23 13:10:00,10.09,10.09,10.05,10.07,201100.0,6.6569,6.6569,6.6305,6.6437,201100.0
2015-01-23 13:20:00,10.07,10.09,10.07,10.09,103600.0,6.6437,6.6569,6.6437,6.6569,103600.0
2015-01-23 13:30:00,10.09,10.09,10.08,10.08,17800.0,6.6569,6.6569,6.6503,6.6503,17800.0
2015-01-23 13:40:00,10.09,10.1,10.08,10.09,51800.0,6.6569,6.6635,6.6503,6.6569,51800.0
2015-01-23 13:50:00,10.1,10.1,10.07,10.08,120400.0,6.6635,6.6635,6.6437,6.6503,120400.0
2015-01-23 14:00:00,10.08,10.09,10.07,10.08,116100.0,6.6503,6.6569,6.6437,6.6503,116100.0
2015-01-23 14:10:00,10.07,10.08,10.07,10.07,28500.0,6.6437,6.6503,6.6437,6.6437,28500.0
2015-01-23 14:20:00,10.08,10.1,10.07,10.1,71700.0,6.6503,6.6635,6.6437,6.6635,71700.0
2015-01-23 14:30:00,10.1,10.1,10.08,10.08,114900.0,6.6635,6.6635,6.6503,6.6503,114900.0
2015-01-23 14:40:00,10.09,10.11,10.08,10.08,310500.0,6.6569,6.6701,6.6503,6.6503,310500.0
2015-01-23 14:50:00,10.08,10.09,10.08,10.09,24700.0,6.6503,6.6569,6.6503,6.6569,24700.0
2015-01-23 15:00:00,10.09,10.09,10.05,10.08,403400.0,6.6569,6.6569,6.6305,6.6503,403400.0
2015-01-23 15:10:00,10.08,10.09,10.07,10.07,221200.0,6.6503,6.6569,6.6437,6.6437,221200.0
2015-01-23 15:20:00,10.08,10.08,10.07,10.08,56200.0,6.6503,6.6503,6.6437,6.6503,56200.0
2015-01-23 15:30:00,10.08,10.08,10.06,10.06,211800.0,6.6503,6.6503,6.6371,6.6371,211800.0
2015-01-23 15:40:00,10.06,10.07,10.06,10.06,117900.0,6.6371,6.6437,6.6371,6.6371,117900.0
2015-01-23 15:50:00,10.06,10.07,10.04,10.04,539900.0,6.6371,6.6437,6.6239,6.6239,539900.0
2015-01-26 09:30:00,10.05,10.1,10.03,10.07,355400.0,6.6305,6.6635,6.6173,6.6437,355400.0
2015-01-26 09:40:00,10.06,10.08,10.03,10.06,478200.0,6.6371,6.6503,6.6173,6.6371,478200.0
2015-01-26 09:50:00,10.06,10.12,10.05,10.12,247000.0,6.6371,6.6767,6.6305,6.6767,247000.0
2015-01-26 10:00:00,10.13,10.16,10.1,10.14,285500.0,6.6833,6.7031,6.6635,6.6899,285500.0
2015-01-26 10:10:00,10.14,10.15,10.11,10.11,75100.0,6.6899,6.6965,6.6701,6.6701,75100.0
2015-01-26 10:20:00,10.11,10.14,10.1,10.13,411500.0,6.6701,6.6899,6.6635,6.6833,411500.0
2015-01-26 10:30:00,10.13,10.15,10.11,10.14,71800.0,6.6833,6.6965,6.6701,6.6899,71800.0
2015-01-26 10:40:00,10.14,10.17,10.14,10.15,127700.0,6.6899,6.7097,6.6899,6.6965,127700.0
2015-01-26 10:50:00,10.15,10.18,10.15,10.17,93600.0,6.6965,6.7163,6.6965,6.7097,93600.0
2015-01-26 11:00:00,10.17,10.18,10.16,10.16,155000.0,6.7097,6.7163,6.7031,6.7031,155000.0
2015-01-26 11:10:00,10.16,10.16,10.13,10.13,195600.0,6.7031,6.7031,6.6833,6.6833,195600.0
2015-01-26 11:20:00,10.13,10.14,10.13,10.13,87400.0,6.6833,6.6899,6.6833,6.6833,87400.0
2015-01-26 11:30:00,10.14,10.14,10.12,10.12,42300.0,6.6899,6.6899,6.6767,6.6767,42300.0
2015-01-26 11:40:00,10.12,10.15,10.12,10.14,65600.0,6.6767,6.6965,6.6767,6.6899,65600.0
2015-01-26 11:50:00,10.14,10.17,10.14,10.16,53000.0,6.6899,6.7097,6.6899,6.7031,53000.0
2015-01-26 12:00:00,10.17,10.19,10.16,10.19,53600.0,6.7097,6.7229,6.7031,6.7229,53600.0
2015-01-26 12:10:00,10.19,10.19,10.18,10.18,42100.0,6.7229,6.7229,6.7163,6.7163,42100.0
2015-01-26 12:20:00,10.19,10.19,10.17,10.17,104300.0,6.7229,6.7229,6.7097,6.7097,104300.0
2015-01-26 12:30:00,10.18,10.18,10.13,10.14,217900.0,6.7163,6.7163,6.6833,6.6899,217900.0
2015-01-26 12:40:00,10.15,10.16,10.14,10.16,41400.0,6.6965,6.7031,6.6899,6.7031,41400.0
2015-01-26 12:50:00,10.15,10.19,10.15,10.18,58200.0,6.6965,6.7229,6.6965,6.7163,58200.0
2015-01-26 13:00:00,10.18,10.19,10.17,10.17,117000.0,6.7163,6.7229,6.7097,6.7097,117000.0
2015-01-26 13:10:00,10.18,10.19,10.17,10.18,55700.0,6.7163,6.7229,6.7097,6.7163,55700.0
2015-01-26 13:20:00,10.19,10.19,10.15,10.15,95900.0,6.7229,6.7229,6.6965,6.6965,95900.0
2015-01-26 13:30:00,10.15,10.17,10.15,10.15,54900.0,6.6965,6.7097,6.6965,6.6965,54900.0
2015-01-26 13:40:00,10.16,10.17,10.11,10.13,683400.0,6.7031,6.7097,6.6701,6.6833,683400.0
2015-01-26 13:50:00,10.13,10.13,10.12,10.12,85900.0,6.6833,6.6833,6.6767,6.6767,85900.0
2015-01-26 14:00:00,10.13,10.14,10.12,10.13,78900.0,6.6833,6.6899,6.6767,6.6833,78900.0
2015-01-26 14:10:00,10.13,10.14,10.12,10.12,309500.0,6.6833,6.6899,6.6767,6.6767,309500.0
2015-01-26 14:20:00,10.13,10.15,10.12,10.15,171800.0,6.6833,6.6965,6.6767,6.6965,171800.0
2015-01-26 14:30:00,10.15,10.17,10.14,10.17,318300.0,6.6965,6.7097,6.6899,6.7097,318300.0
2015-01-26 14:40:00,10.17,10.18,10.15,10.17,249900.0,6.7097,6.7163,6.6965,6.7097,249900.0
2015-01-26 14:50:00,10.17,10.17,10.16,10.17,70100.0,6.7097,6.7097,6.7031,6.7097,70100.0
2015-01-26 15:00:00,10.17,10.17,10.14,10.15,236500.0,6.7097,6.7097,6.6899,6.6965,236500.0
2015-01-26 15:10:00,10.15,10.16,10.14,10.16,282800.0,6.6965,6.7031,6.6899,6.7031,282800.0
2015-01-26 15:20:00,10.16,10.18,10.15,10.17,228600.0,6.7031,6.7163,6.6965,6.7097,228600.0
2015-01-26 15:30:00,10.17,10.18,10.16,10.16,206000.0,6.7097,6.7163,6.7031,6.7031,206000.0
2015-01-26 15:40:00,10.17,10.17,10.16,10.16,87400.0,6.7097,6.7097,6.7031,6.7031,87400.0
2015-01-26 15:50:00,10.17,10.17,10.16,10.16,624200.0,6.7097,6.7097,6.7031,6.7031,624200.0
2015-01-27 09:30:00,10.04,10.07,9.96,10.07,358400.0,6.6239,6.6437,6.5712,6.6437,358400.0
2015-01-27 09:40:00,10.08,10.11,10.06,10.07,539200.0,6.6503,6.6701,6.6371,6.6437,539200.0
2015-01-27 09:50:00,10.07,10.09,10.04,10.08,346000.0,6.6437,6.6569,6.6239,6.6503,346000.0
2015-01-27 10:00:00,10.07,10.11,10.05,10.09,323800.0,6.6437,6.6701,6.6305,6.6569,323800.0
2015-01-27 10:10:00,10.09,10.1,10.07,10.08,305100.0,6.6569,6.6635,6.6437,6.6503,305100.0
2015-01-27 10:20:00,10.08,10.11,10.06,10.08,212800.0,6.6503,6.6701,6.6371,6.6503,212800.0
2015-01-27 10:30:00,10.07,10.08,10.03,10.05,289300.0,6.6437,6.6503,6.6173,6.6305,289300.0
2015-01-27 10:40:00,10.05,10.05,10.01,10.03,244300.0,6.6305,6.6305,6.6041,6.6173,244300.0
2015-01-27 10:50:00,10.03,10.05,10.02,10.03,228800.0,6.6173,6.6305,6.6107,6.6173,228800.0
2015-01-27 11:00:00,10.03,10.05,10.01,10.05,88800.0,6.6173,6.6305,6.6041,6.6305,88800.0
2015-01-27 11:10:00,10.04,10.06,10.02,10.04,397400.0,6.6239,6.6371,6.6107,6.6239,397400.0
2015-01-27 11:20:00,10.04,10.05,10.01,10.04,159100.0,6.6239,6.6305,6.6041,6.6239,159100.0
2015-01-27 11:30:00,10.04,10.06,10.03,10.04,333600.0,6.6239,6.6371,6.6173,6.6239,333600.0
2015-01-27 11:40:00,10.04,10.07,10.03,10.07,131900.0,6.6239,6.6437,6.6173,6.6437,131900.0
2015-01-27 11:50:00,10.07,10.07,10.03,10.03,148700.0,6.6437,6.6437,6.6173,6.6173,148700.0
2015-01-27 12:00:00,10.03,10.05,10.02,10.04,187500.0,6.6173,6.6305,6.6107,6.6239,187500.0
2015-01-27 12:10:00,10.04,10.04,10.01,10.03,190300.0,6.6239,6.6239,6.6041,6.6173,190300.0
2015-01-27 12:20:00,10.03,10.05,10.03,10.04,84700.0,6.6173,6.6305,6.6173,6.6239,84700.0
2015-01-27 12:30:00,10.05,10.07,10.04,10.06,116800.0,6.6305,6.6437,6.6239,6.6371,116800.0
2015-01-27 12:40:00,10.06,10.07,10.05,10.06,107800.0,6.6371,6.6437,6.6305,6.6371,107800.0
2015-01-27 12:50:00,10.06,10.08,10.06,10.08,58900.0,6.6371,6.6503,6.6371,6.6503,58900.0
2015-01-27 13:00:00,10.08,10.11,10.07,10.11,106100.0,6.6503,6.6701,6.6437,6.6701,106100.0
2015-01-27 13:10:00,10.11,10.13,10.1,10.12,59200.0,6.6701,6.6833,6.6635,6.6767,59200.0
2015-01-27 13:20:00,10.12,10.14,10.09,10.11,478100.0,6.6767,6.6899,6.6569,6.6701,478100.0
2015-01-27 13:30:00,10.11,10.12,10.09,10.1,82500.0,6.6701,6.6767,6.6569,6.6635,82500.0
2015-01-27 13:40:00,10.1,10.1,10.07,10.09,131200.0,6.6635,6.6635,6.6437,6.6569,131200.0
2015-01-27 13:50:00,10.09,10.09,10.06,10.08,138200.0,6.6569,6.6569,6.6371,6.6503,138200.0
2015-01-27 14:00:00,10.08,10.1,10.07,10.08,141900.0,6.6503,6.6635,6.6437,6.6503,141900.0
2015-01-27 14:10:00,10.08,10.11,10.07,10.11,115000.0,6.6503,6.6701,6.6437,6.6701,115000.0
2015-01-27 14:20:00,10.11,10.13,10.1,10.11,162300.0,6.6701,6.6833,6.6635,6.6701,162300.0
2015-01-27 14:30:00,10.1,10.12,10.09,10.12,63100.0,6.6635,6.6767,6.6569,6.6767,63100.0
2015-01-27 14:40:00,10.12,10.12,10.09,10.09,493300.0,6.6767,6.6767,6.6569,6.6569,493300.0
2015-01-27 14:50:00,10.09,10.11,10.07,10.09,539500.0,6.6569,6.6701,6.6437,6.6569,539500.0
2015-01-27 15:00:00,10.09,10.1,10.08,10.09,147200.0,6.6569,6.6635,6.6503,6.6569,147200.0
2015-01-27 15:10:00,10.09,10.11,10.09,10.09,246100.0,6.6569,6.6701,6.6569,6.6569,246100.0
2015-01-27 15:20:00,10.09,10.1,10.06,10.06,245200.0,6.6569,6.6635,6.6371,6.6371,245200.0
2015-01-27 15:30:00,10.07,10.09,10.06,10.07,463400.0,6.6437,6.6569,6.6371,6.6437,463400.0
2015-01-27 15:40:00,10.08,10.08,10.07,10.08,132000.0,6.6503,6.6503,6.6437,6.6503,132000.0
2015-01-27 15:50:00,10.07,10.08,10.03,10.04,1264800.0,6.6437,6.6503,6.6173,6.6239,1264800.0
2015-01-28 09:30:00,10.11,10.15,10.0,10.02,529800.0,6.6701,6.6965,6.5975,6.6107,529800.0
2015-01-28 09:40:00,10.02,10.03,9.97,9.98,623400.0,6.6107,6.6173,6.5778,6.5844,623400.0
2015-01-28 09:50:00,9.99,10.02,9.98,10.0,301400.0,6.5909,6.6107,6.5844,6.5975,301400.0
2015-01-28 10:00:00,10.01,10.04,10.01,10.03,100800.0,6.6041,6.6239,6.6041,6.6173,100800.0
2015-01-28 10:10:00,10.04,10.05,10.02,10.02,84300.0,6.6239,6.6305,6.6107,6.6107,84300.0
2015-01-28 10:20:00,10.03,10.05,10.02,10.02,160800.0,6.6173,6.6305,6.6107,6.6107,160800.0
2015-01-28 10:30:00,10.02,10.03,9.98,9.98,409600.0,6.6107,6.6173,6.5844,6.5844,409600.0
2015-01-28 10:40:00,9.99,10.01,9.97,9.99,203200.0,6.5909,6.6041,6.5778,6.5909,203200.0
2015-01-28 10:50:00,9.99,10.0,9.95,9.96,610900.0,6.5909,6.5975,6.5646,6.5712,610900.0
2015-01-28 11:00:00,9.96,9.98,9.94,9.97,341900.0,6.5712,6.5844,6.558,6.5778,341900.0
2015-01-28 11:10:00,9.98,9.98,9.95,9.95,72000.0,6.5844,6.5844,6.5646,6.5646,72000.0
2015-01-28 11:20:00,9.95,9.96,9.92,9.94,408300.0,6.5646,6.5712,6.5448,6.558,408300.0
2015-01-28 11:30:00,9.94,9.97,9.93,9.96,87500.0,6.558,6.5778,6.5514,6.5712,87500.0
2015-01-28 11:40:00,9.96,9.99,9.96,9.98,70900.0,6.5712,6.5909,6.5712,6.5844,70900.0
2015-01-28 11:50:00,9.97,9.98,9.96,9.98,69800.0,6.5778,6.5844,6.5712,6.5844,69800.0
2015-01-28 12:00:00,9.98,10.0,9.97,9.99,92600.0,6.5844,6.5975,6.5778,6.5909,92600.0
2015-01-28 12:10:00,9.99,10.01,9.98,10.01,40000.0,6.5909,6.6041,6.5844,6.6041,40000.0
2015-01-28 12:20:00,10.01,10.02,9.99,9.99,125300.0,6.6041,6.6107,6.5909,6.5909,125300.0
2015-01-28 12:30:00,10.0,10.0,9.97,9.97,53700.0,6.5975,6.5975,6.5778,6.5778,53700.0
2015-01-28 12:40:00,9.98,9.99,9.97,9.99,118400.0,6.5844,6.5909,6.5778,6.5909,118400.0
2015-01-28 12:50:00,9.98,9.99,9.96,9.96,137800.0,6.5844,6.5909,6.5712,6.5712,137800.0
2015-01-28 13:00:00,9.96,9.96,9.94,9.94,164800.0,6.5712,6.5712,6.558,6.558,164800.0
2015-01-28 13:10:00,9.95,9.95,9.93,9.93,80600.0,6.5646,6.5646,6.5514,6.5514,80600.0
2015-01-28 13:20:00,9.94,9.94,9.93,9.94,60600.0,6.558,6.558,6.5514,6.558,60600.0
2015-01-28 13:30:00,9.94,9.95,9.93,9.95,123100.0,6.558,6.5646,6.5514,6.5646,123100.0
2015-01-28 13:40:00,9.95,9.96,9.94,9.96,84500.0,6.5646,6.5712,6.558,6.5712,84500.0
2015-01-28 13:50:00,9.95,9.97,9.94,9.95,137900.0,6.5646,6.5778,6.558,6.5646,137900.0
2015-01-28 14:00:00,9.95,10.0,9.91,9.92,327800.0,6.5646,6.5975,6.5382,6.5448,327800.0
2015-01-28 14:10:00,9.92,9.94,9.9,9.93,347100.0,6.5448,6.558,6.5316,6.5514,347100.0
2015-01-28 14:20:00,9.93,9.94,9.89,9.89,175500.0,6.5514,6.558,6.525,6.525,175500.0
2015-01-28 14:30:00,9.89,9.9,9.86,9.87,335300.0,6.525,6.5316,6.5052,6.5118,335300.0
2015-01-28 14:40:00,9.87,9.89,9.87,9.87,256600.0,6.5118,6.525,6.5118,6.5118,256600.0
2015-01-28 14:50:00,9.88,9.91,9.87,9.89,276500.0,6.5184,6.5382,6.5118,6.525,276500.0
2015-01-28 15:00:00,9.9,9.92,9.87,9.88,243600.0,6.5316,6.5448,6.5118,6.5184,243600.0
2015-01-28 15:10:00,9.89,9.89,9.85,9.86,182700.0,6.525,6.525,6.4986,6.5052,182700.0
2015-01-28 15:20:00,9.86,9.87,9.84,9.84,267600.0,6.5052,6.5118,6.492,6.492,267600.0
2015-01-28 15:30:00,9.84,9.85,9.81,9.81,290800.0,6.492,6.4986,6.4722,6.4722,290800.0
2015-01-28 15:40:00,9.82,9.82,9.78,9.79,365400.0,6.4788,6.4788,6.4524,6.459,365400.0
2015-01-28 15:50:00,9.79,9.8,9.76,9.76,1089200.0,6.459,6.4656,6.4392,6.4392,1089200.0
2015-01-29 09:30:00,9.82,9.91,9.77,9.83,768300.0,6.4788,6.5382,6.4458,6.4854,768300.0
2015-01-29 09:40:00,9.83,9.85,9.79,9.81,406900.0,6.4854,6.4986,6.459,6.4722,406900.0
2015-01-29 09:50:00,9.82,9.94,9.81,9.93,193200.0,6.4788,6.558,6.4722,6.5514,193200.0
2015-01-29 10:00:00,9.92,9.94,9.87,9.88,421600.0,6.5448,6.558,6.5118,6.5184,421600.0
2015-01-29 10:10:00,9.88,9.92,9.88,9.91,870500.0,6.5184,6.5448,6.5184,6.5382,870500.0
2015-01-29 10:20:00,9.91,9.92,9.84,9.87,656000.0,6.5382,6.5448,6.492,6.5118,656000.0
2015-01-29 10:30:00,9.87,9.9,9.85,9.87,614500.0,6.5118,6.5316,6.4986,6.5118,614500.0
2015-01-29 10:40:00,9.86,9.87,9.8,9.82,705600.0,6.5052,6.5118,6.4656,6.4788,705600.0
2015-01-29 10:50:00,9.82,9.85,9.81,9.85,374700.0,6.4788,6.4986,6.4722,6.4986,374700.0
2015-01-29 11:00:00,9.85,9.85,9.81,9.85,374700.0,6.4986,6.4986,6.4722,6.4986,374700.0
2015-01-29 11:10:00,9.85,9.88,9.83,9.84,754600.0,6.4986,6.5184,6.4854,6.492,754600.0
2015-01-29 11:20:00,9.84,9.86,9.83,9.86,525600.0,6.492,6.5052,6.4854,6.5052,525600.0
2015-01-29 11:30:00,9.86,9.9,9.85,9.9,230800.0,6.5052,6.5316,6.4986,6.5316,230800.0
2015-01-29 11:40:00,9.9,9.9,9.88,9.9,204800.0,6.5316,6.5316,6.5184,6.5316,204800.0
2015-01-29 11:50:00,9.9,9.91,9.89,9.91,152300.0,6.5316,6.5382,6.525,6.5382,152300.0
2015-01-29 12:00:00,9.91,9.94,9.9,9.93,325200.0,6.5382,6.558,6.5316,6.5514,325200.0
2015-01-29 12:10:00,9.93,9.95,9.92,9.93,194000.0,6.5514,6.5646,6.5448,6.5514,194000.0
2015-01-29 12:20:00,9.94,9.95,9.92,9.94,387800.0,6.558,6.5646,6.5448,6.558,387800.0
2015-01-29 12:30:00,9.94,9.95,9.93,9.93,241400.0,6.558,6.5646,6.5514,6.5514,241400.0
2015-01-29 12:40:00,9.94,9.95,9.93,9.95,114800.0,6.558,6.5646,6.5514,6.5646,114800.0
2015-01-29 12:50:00,9.95,9.95,9.91,9.92,460600.0,6.5646,6.5646,6.5382,6.5448,460600.0
2015-01-29 13:00:00,9.93,9.94,9.91,9.92,285800.0,6.5514,6.558,6.5382,6.5448,285800.0
2015-01-29 13:10:00,9.92,9.94,9.91,9.92,280900.0,6.5448,6.558,6.5382,6.5448,280900.0
2015-01-29 13:20:00,9.92,9.94,9.92,9.93,140900.0,6.5448,6.558,6.5448,6.5514,140900.0
2015-01-29 13:30:00,9.94,9.95,9.93,9.95,111200.0,6.558,6.5646,6.5514,6.5646,111200.0
2015-01-29 13:40:00,9.95,9.98,9.94,9.98,269500.0,6.5646,6.5844,6.558,6.5844,269500.0
2015-01-29 13:50:00,9.98,10.01,9.98,9.98,364700.0,6.5844,6.6041,6.5844,6.5844,364700.0
2015-01-29 14:00:00,9.98,10.02,9.98,9.99,178400.0,6.5844,6.6107,6.5844,6.5909,178400.0
2015-01-29 14:10:00,10.0,10.01,9.99,10.0,165800.0,6.5975,6.6041,6.5909,6.5975,165800.0
2015-01-29 14:20:00,10.01,10.04,10.0,10.03,124600.0,6.6041,6.6239,6.5975,6.6173,124600.0
2015-01-29 14:30:00,10.04,10.05,9.99,10.01,239200.0,6.6239,6.6305,6.5909,6.6041,239200.0
2015-01-29 14:40:00,10.01,10.01,9.99,9.99,127000.0,6.6041,6.6041,6.5909,6.5909,127000.0
2015-01-29 14:50:00,9.99,10.01,9.99,10.01,151400.0,6.5909,6.6041,6.5909,6.6041,151400.0
2015-01-29 15:00:00,10.01,10.03,10.0,10.03,234800.0,6.6041,6.6173,6.5975,6.6173,234800.0
2015-01-29 15:10:00,10.03,10.03,10.01,10.02,431800.0,6.6173,6.6173,6.6041,6.6107,431800.0
2015-01-29 15:20:00,10.02,10.04,10.01,10.02,331300.0,6.6107,6.6239,6.6041,6.6107,331300.0
2015-01-29 15:30:00,10.02,10.06,10.02,10.05,332500.0,6.6107,6.6371,6.6107,6.6305,332500.0
2015-01-29 15:40:00,10.06,10.07,10.05,10.05,504400.0,6.6371,6.6437,6.6305,6.6305,504400.0
2015-01-29 15:50:00,10.06,10.08,10.05,10.08,1137600.0,6.6371,6.6503,6.6305,6.6503,1137600.0
2015-01-30 09:30:00,9.96,9.97,9.9,9.93,621300.0,6.5712,6.5778,6.5316,6.5514,621300.0
2015-01-30 09:40:00,9.92,9.98,9.91,9.95,399300.0,6.5448,6.5844,6.5382,6.5646,399300.0
2015-01-30 09:50:00,9.95,9.96,9.93,9.94,164200.0,6.5646,6.5712,6.5514,6.558,164200.0
2015-01-30 10:00:00,9.94,9.95,9.92,9.93,370500.0,6.558,6.5646,6.5448,6.5514,370500.0
2015-01-30 10:10:00,9.93,9.93,9.89,9.92,138700.0,6.5514,6.5514,6.525,6.5448,138700.0
2015-01-30 10:20:00,9.92,9.96,9.91,9.94,377000.0,6.5448,6.5712,6.5382,6.558,377000.0
2015-01-30 10:30:00,9.94,9.94,9.91,9.94,300500.0,6.558,6.558,6.5382,6.558,300500.0
2015-01-30 10:40:00,9.94,9.96,9.93,9.95,131300.0,6.558,6.5712,6.5514,6.5646,131300.0
2015-01-30 10:50:00,9.94,9.96,9.93,9.96,259800.0,6.558,6.5712,6.5514,6.5712,259800.0
2015-01-30 11:00:00,9.96,9.97,9.94,9.96,183100.0,6.5712,6.5778,6.558,6.5712,183100.0
2015-01-30 11:10:00,9.96,9.96,9.93,9.95,173300.0,6.5712,6.5712,6.5514,6.5646,173300.0
2015-01-30 11:20:00,9.94,9.96,9.93,9.95,174400.0,6.558,6.5712,6.5514,6.5646,174400.0
2015-01-30 11:30:00,9.95,9.97,9.94,9.95,240300.0,6.5646,6.5778,6.558,6.5646,240300.0
2015-01-30 11:40:00,9.95,9.96,9.92,9.95,220200.0,6.5646,6.5712,6.5448,6.5646,220200.0
2015-01-30 11:50:00,9.95,9.97,9.93,9.97,232900.0,6.5646,6.5778,6.5514,6.5778,232900.0
2015-01-30 12:00:00,9.96,9.99,9.95,9.97,186900.0,6.5712,6.5909,6.5646,6.5778,186900.0
2015-01-30 12:10:00,9.97,10.0,9.96,10.0,113000.0,6.5778,6.5975,6.5712,6.5975,113000.0
2015-01-30 12:20:00,9.99,10.01,9.99,9.99,109700.0,6.5909,6.6041,6.5909,6.5909,109700.0
2015-01-30 12:30:00,10.0,10.0,9.96,9.97,83000.0,6.5975,6.5975,6.5712,6.5778,83000.0
2015-01-30 12:40:00,9.96,10.0,9.96,10.0,139700.0,6.5712,6.5975,6.5712,6.5975,139700.0
2015-01-30 12:50:00,10.0,10.0,9.99,10.0,90400.0,6.5975,6.5975,6.5909,6.5975,90400.0
2015-01-30 13:00:00,10.0,10.01,9.99,10.0,133300.0,6.5975,6.6041,6.5909,6.5975,133300.0
2015-01-30 13:10:00,10.01,10.01,9.97,10.0,191100.0,6.6041,6.6041,6.5778,6.5975,191100.0
2015-01-30 13:20:00,10.0,10.02,9.98,10.01,750100.0,6.5975,6.6107,6.5844,6.6041,750100.0
2015-01-30 13:30:00,10.0,10.02,10.0,10.02,84300.0,6.5975,6.6107,6.5975,6.6107,84300.0
2015-01-30 13:40:00,10.01,10.03,10.0,10.03,305400.0,6.6041,6.6173,6.5975,6.6173,305400.0
2015-01-30 13:50:00,10.03,10.05,10.02,10.04,174200.0,6.6173,6.6305,6.6107,6.6239,174200.0
2015-01-30 14:00:00,10.04,10.05,10.02,10.04,104100.0,6.6239,6.6305,6.6107,6.6239,104100.0
2015-01-30 14:10:00,10.04,10.08,10.02,10.08,337500.0,6.6239,6.6503,6.6107,6.6503,337500.0
2015-01-30 14:20:00,10.08,10.11,10.07,10.1,279300.0,6.6503,6.6701,6.6437,6.6635,279300.0
2015-01-30 14:30:00,10.11,10.11,10.08,10.08,208500.0,6.6701,6.6701,6.6503,6.6503,208500.0
2015-01-30 14:40:00,10.08,10.09,10.05,10.05,228800.0,6.6503,6.6569,6.6305,6.6305,228800.0
2015-01-30 14:50:00,10.05,10.06,10.04,10.04,266700.0,6.6305,6.6371,6.6239,6.6239,266700.0
2015-01-30 15:00:00,10.04,10.06,10.02,10.03,457800.0,6.6239,6.6371,6.6107,6.6173,457800.0
2015-01-30 15:10:00,10.04,10.06,10.03,10.04,400600.0,6.6239,6.6371,6.6173,6.6239,400600.0
2015-01-30 15:20:00,10.04,10.06,10.01,10.06,436300.0,6.6239,6.6371,6.6041,6.6371,436300.0
2015-01-30 15:30:00,10.06,10.06,10.03,10.04,771800.0,6.6371,6.6371,6.6173,6.6239,771800.0
2015-01-30 15:40:00,10.04,10.05,10.01,10.02,395200.0,6.6239,6.6305,6.6041,6.6107,395200.0
2015-01-30 15:50:00,10.02,10.02,10.0,10.01,1169300.0,6.6107,6.6107,6.5975,6.6041,1169300.0
2015-02-02 09:30:00,10.09,10.11,10.03,10.08,295900.0,6.6569,6.6701,6.6173,6.6503,295900.0
2015-02-02 09:40:00,10.08,10.11,10.05,10.09,483200.0,6.6503,6.6701,6.6305,6.6569,483200.0
2015-02-02 09:50:00,10.09,10.14,10.08,10.08,623300.0,6.6569,6.6899,6.6503,6.6503,623300.0
2015-02-02 10:00:00,10.08,10.08,9.98,10.01,469300.0,6.6503,6.6503,6.5844,6.6041,469300.0
2015-02-02 10:10:00,10.01,10.05,9.99,10.03,456900.0,6.6041,6.6305,6.5909,6.6173,456900.0
2015-02-02 10:20:00,10.04,10.06,10.02,10.04,440500.0,6.6239,6.6371,6.6107,6.6239,440500.0
2015-02-02 10:30:00,10.05,10.07,10.01,10.06,467900.0,6.6305,6.6437,6.6041,6.6371,467900.0
2015-02-02 10:40:00,10.07,10.08,10.05,10.08,184400.0,6.6437,6.6503,6.6305,6.6503,184400.0
2015-02-02 10:50:00,10.08,10.09,10.06,10.08,236400.0,6.6503,6.6569,6.6371,6.6503,236400.0
2015-02-02 11:00:00,10.08,10.1,10.07,10.09,181500.0,6.6503,6.6635,6.6437,6.6569,181500.0
2015-02-02 11:10:00,10.08,10.1,10.06,10.06,165600.0,6.6503,6.6635,6.6371,6.6371,165600.0
2015-02-02 11:20:00,10.06,10.09,10.05,10.08,297700.0,6.6371,6.6569,6.6305,6.6503,297700.0
2015-02-02 11:30:00,10.08,10.11,10.07,10.1,278500.0,6.6503,6.6701,6.6437,6.6635,278500.0
2015-02-02 11:40:00,10.1,10.11,10.08,10.09,352600.0,6.6635,6.6701,6.6503,6.6569,352600.0
2015-02-02 11:50:00,10.09,10.1,10.05,10.07,291000.0,6.6569,6.6635,6.6305,6.6437,291000.0
2015-02-02 12:00:00,10.06,10.08,10.04,10.07,338600.0,6.6371,6.6503,6.6239,6.6437,338600.0
2015-02-02 12:10:00,10.06,10.09,10.06,10.09,66200.0,6.6371,6.6569,6.6371,6.6569,66200.0
2015-02-02 12:20:00,10.09,10.09,10.06,10.09,152600.0,6.6569,6.6569,6.6371,6.6569,152600.0
2015-02-02 12:30:00,10.1,10.11,10.07,10.1,171900.0,6.6635,6.6701,6.6437,6.6635,171900.0
2015-02-02 12:40:00,10.11,10.12,10.07,10.07,223600.0,6.6701,6.6767,6.6437,6.6437,223600.0
2015-02-02 12:50:00,10.07,10.09,10.06,10.07,149700.0,6.6437,6.6569,6.6371,6.6437,149700.0
2015-02-02 13:00:00,10.08,10.09,10.06,10.08,129700.0,6.6503,6.6569,6.6371,6.6503,129700.0
2015-02-02 13:10:00,10.09,10.1,10.08,10.08,204100.0,6.6569,6.6635,6.6503,6.6503,204100.0
2015-02-02 13:20:00,10.09,10.12,10.08,10.12,163700.0,6.6569,6.6767,6.6503,6.6767,163700.0
2015-02-02 13:30:00,10.12,10.12,10.08,10.09,143900.0,6.6767,6.6767,6.6503,6.6569,143900.0
2015-02-02 13:40:00,10.09,10.1,10.07,10.08,121400.0,6.6569,6.6635,6.6437,6.6503,121400.0
2015-02-02 13:50:00,10.08,10.1,10.07,10.09,201800.0,6.6503,6.6635,6.6437,6.6569,201800.0
2015-02-02 14:00:00,10.09,10.11,10.08,10.1,346300.0,6.6569,6.6701,6.6503,6.6635,346300.0
2015-02-02 14:10:00,10.11,10.12,10.09,10.11,166500.0,6.6701,6.6767,6.6569,6.6701,166500.0
2015-02-02 14:20:00,10.12,10.14,10.11,10.13,164500.0,6.6767,6.6899,6.6701,6.6833,164500.0
2015-02-02 14:30:00,10.13,10.14,10.11,10.11,255100.0,6.6833,6.6899,6.6701,6.6701,255100.0
2015-02-02 14:40:00,10.12,10.14,10.11,10.12,135900.0,6.6767,6.6899,6.6701,6.6767,135900.0
2015-02-02 14:50:00,10.12,10.14,10.11,10.13,225200.0,6.6767,6.6899,6.6701,6.6833,225200.0
2015-02-02 15:00:00,10.13,10.15,10.12,10.14,180500.0,6.6833,6.6965,6.6767,6.6899,180500.0
2015-02-02 15:10:00,10.15,10.17,10.14,10.16,144500.0,6.6965,6.7097,6.6899,6.7031,144500.0
2015-02-02 15:20:00,10.16,10.21,10.15,10.2,653300.0,6.7031,6.7361,6.6965,6.7295,653300.0
2015-02-02 15:30:00,10.19,10.26,10.19,10.26,462400.0,6.7229,6.7691,6.7229,6.7691,462400.0
2015-02-02 15:40:00,10.26,10.3,10.25,10.26,557300.0,6.7691,6.7955,6.7625,6.7691,557300.0
2015-02-02 15:50:00,10.26,10.28,10.26,10.28,1016000.0,6.7691,6.7823,6.7691,6.7823,1016000.0
2015-02-03 09:30:00,10.3,10.39,10.28,10.36,934700.0,6.7955,6.8549,6.7823,6.8351,934700.0
2015-02-03 09:40:00,10.36,10.38,10.34,10.35,414700.0,6.8351,6.8483,6.8219,6.8285,414700.0
2015-02-03 09:50:00,10.34,10.41,10.34,10.41,1186400.0,6.8219,6.868,6.8219,6.868,1186400.0
2015-02-03 10:00:00,10.4,10.42,10.37,10.41,1197100.0,6.8614,6.8746,6.8417,6.868,1197100.0
2015-02-03 10:10:00,10.4,10.44,10.4,10.42,947300.0,6.8614,6.8878,6.8614,6.8746,947300.0
2015-02-03 10:20:00,10.42,10.46,10.41,10.45,637900.0,6.8746,6.901,6.868,6.8944,637900.0
2015-02-03 10:30:00,10.46,10.48,10.44,10.45,535100.0,6.901,6.9142,6.8878,6.8944,535100.0
2015-02-03 10:40:00,10.44,10.46,10.41,10.41,286100.0,6.8878,6.901,6.868,6.868,286100.0
2015-02-03 10:50:00,10.42,10.42,10.35,10.36,279000.0,6.8746,6.8746,6.8285,6.8351,279000.0
2015-02-03 11:00:00,10.35,10.37,10.33,10.35,328000.0,6.8285,6.8417,6.8153,6.8285,328000.0
2015-02-03 11:10:00,10.36,10.38,10.34,10.35,197500.0,6.8351,6.8483,6.8219,6.8285,197500.0
2015-02-03 11:20:00,10.35,10.39,10.34,10.38,190200.0,6.8285,6.8549,6.8219,6.8483,190200.0
2015-02-03 11:30:00,10.38,10.4,10.36,10.4,164800.0,6.8483,6.8614,6.8351,6.8614,164800.0
2015-02-03 11:40:00,10.39,10.43,10.38,10.41,241400.0,6.8549,6.8812,6.8483,6.868,241400.0
2015-02-03 11:50:00,10.41,10.42,10.37,10.38,322300.0,6.868,6.8746,6.8417,6.8483,322300.0
2015-02-03 12:00:00,10.38,10.39,10.36,10.38,187700.0,6.8483,6.8549,6.8351,6.8483,187700.0
2015-02-03 12:10:00,10.37,10.41,10.37,10.38,145300.0,6.8417,6.868,6.8417,6.8483,145300.0
2015-02-03 12:20:00,10.38,10.4,10.37,10.38,194300.0,6.8483,6.8614,6.8417,6.8483,194300.0
2015-02-03 12:30:00,10.37,10.37,10.33,10.34,291800.0,6.8417,6.8417,6.8153,6.8219,291800.0
2015-02-03 12:40:00,10.34,10.36,10.33,10.33,619200.0,6.8219,6.8351,6.8153,6.8153,619200.0
2015-02-03 12:50:00,10.33,10.36,10.33,10.33,120100.0,6.8153,6.8351,6.8153,6.8153,120100.0
2015-02-03 13:00:00,10.33,10.36,10.33,10.35,159600.0,6.8153,6.8351,6.8153,6.8285,159600.0
2015-02-03 13:10:00,10.34,10.37,10.34,10.37,117100.0,6.8219,6.8417,6.8219,6.8417,117100.0
2015-02-03 13:20:00,10.36,10.39,10.36,10.37,158000.0,6.8351,6.8549,6.8351,6.8417,158000.0
2015-02-03 13:30:00,10.37,10.38,10.35,10.36,147800.0,6.8417,6.8483,6.8285,6.8351,147800.0
2015-02-03 13:40:00,10.35,10.38,10.35,10.36,150300.0,6.8285,6.8483,6.8285,6.8351,150300.0
2015-02-03 13:50:00,10.36,10.38,10.35,10.37,209200.0,6.8351,6.8483,6.8285,6.8417,209200.0
2015-02-03 14:00:00,10.37,10.38,10.36,10.36,125500.0,6.8417,6.8483,6.8351,6.8351,125500.0
2015-02-03 14:10:00,10.36,10.37,10.36,10.36,42500.0,6.8351,6.8417,6.8351,6.8351,42500.0
2015-02-03 14:20:00,10.37,10.37,10.35,10.36,84700.0,6.8417,6.8417,6.8285,6.8351,84700.0
2015-02-03 14:30:00,10.36,10.36,10.34,10.35,187300.0,6.8351,6.8351,6.8219,6.8285,187300.0
2015-02-03 14:40:00,10.35,10.37,10.35,10.36,95100.0,6.8285,6.8417,6.8285,6.8351,95100.0
2015-02-03 14:50:00,10.36,10.37,10.35,10.36,86900.0,6.8351,6.8417,6.8285,6.8351,86900.0
2015-02-03 15:00:00,10.37,10.38,10.36,10.37,61100.0,6.8417,6.8483,6.8351,6.8417,61100.0
2015-02-03 15:10:00,10.38,10.38,10.35,10.36,296600.0,6.8483,6.8483,6.8285,6.8351,296600.0
2015-02-03 15:20:00,10.36,10.38,10.36,10.37,174600.0,6.8351,6.8483,6.8351,6.8417,174600.0
2015-02-03 15:30:00,10.37,10.37,10.35,10.36,261800.0,6.8417,6.8417,6.8285,6.8351,261800.0
2015-02-03 15:40:00,10.37,10.37,10.36,10.37,148700.0,6.8417,6.8417,6.8351,6.8417,148700.0
2015-02-03 15:50:00,10.37,10.39,10.36,10.37,988700.0,6.8417,6.8549,6.8351,6.8417,988700.0
2015-02-04 09:30:00,10.35,10.35,10.25,10.28,1018200.0,6.8285,6.8285,6.7625,6.7823,1018200.0
2015-02-04 09:40:00,10.29,10.35,10.28,10.33,378200.0,6.7889,6.8285,6.7823,6.8153,378200.0
2015-02-04 09:50:00,10.33,10.34,10.3,10.32,457200.0,6.8153,6.8219,6.7955,6.8087,457200.0
2015-02-04 10:00:00,10.33,10.35,10.3,10.3,329200.0,6.8153,6.8285,6.7955,6.7955,329200.0
2015-02-04 10:10:00,10.3,10.31,10.27,10.3,587700.0,6.7955,6.8021,6.7757,6.7955,587700.0
2015-02-04 10:20:00,10.3,10.32,10.28,10.29,344000.0,6.7955,6.8087,6.7823,6.7889,344000.0
2015-02-04 10:30:00,10.29,10.31,10.27,10.3,329800.0,6.7889,6.8021,6.7757,6.7955,329800.0
2015-02-04 10:40:00,10.3,10.31,10.28,10.3,191100.0,6.7955,6.8021,6.7823,6.7955,191100.0
2015-02-04 10:50:00,10.3,10.32,10.28,10.31,721800.0,6.7955,6.8087,6.7823,6.8021,721800.0
2015-02-04 11:00:00,10.31,10.33,10.29,10.33,224300.0,6.8021,6.8153,6.7889,6.8153,224300.0
2015-02-04 11:10:00,10.33,10.33,10.3,10.31,210100.0,6.8153,6.8153,6.7955,6.8021,210100.0
2015-02-04 11:20:00,10.32,10.33,10.31,10.32,164100.0,6.8087,6.8153,6.8021,6.8087,164100.0
2015-02-04 11:30:00,10.32,10.33,10.31,10.33,108100.0,6.8087,6.8153,6.8021,6.8153,108100.0
2015-02-04 11:40:00,10.33,10.34,10.32,10.33,182900.0,6.8153,6.8219,6.8087,6.8153,182900.0
2015-02-04 11:50:00,10.34,10.34,10.32,10.34,121200.0,6.8219,6.8219,6.8087,6.8219,121200.0
2015-02-04 12:00:00,10.33,10.34,10.32,10.34,176500.0,6.8153,6.8219,6.8087,6.8219,176500.0
2015-02-04 12:10:00,10.34,10.34,10.31,10.32,184300.0,6.8219,6.8219,6.8021,6.8087,184300.0
2015-02-04 12:20:00,10.31,10.33,10.3,10.3,111500.0,6.8021,6.8153,6.7955,6.7955,111500.0
2015-02-04 12:30:00,10.3,10.31,10.29,10.3,144400.0,6.7955,6.8021,6.7889,6.7955,144400.0
2015-02-04 12:40:00,10.3,10.31,10.29,10.3,141500.0,6.7955,6.8021,6.7889,6.7955,141500.0
2015-02-04 12:50:00,10.3,10.31,10.29,10.3,275000.0,6.7955,6.8021,6.7889,6.7955,275000.0
2015-02-04 13:00:00,10.31,10.33,10.3,10.33,46300.0,6.8021,6.8153,6.7955,6.8153,46300.0
2015-02-04 13:10:00,10.33,10.33,10.28,10.28,678700.0,6.8153,6.8153,6.7823,6.7823,678700.0
2015-02-04 13:20:00,10.29,10.3,10.28,10.29,83100.0,6.7889,6.7955,6.7823,6.7889,83100.0
2015-02-04 13:30:00,10.29,10.3,10.24,10.26,1116900.0,6.7889,6.7955,6.7559,6.7691,1116900.0
2015-02-04 13:40:00,10.26,10.27,10.25,10.27,193200.0,6.7691,6.7757,6.7625,6.7757,193200.0
2015-02-04 13:50:00,10.27,10.28,10.25,10.25,170000.0,6.7757,6.7823,6.7625,6.7625,170000.0
2015-02-04 14:00:00,10.26,10.27,10.21,10.21,428300.0,6.7691,6.7757,6.7361,6.7361,428300.0
2015-02-04 14:10:00,10.21,10.23,10.2,10.21,287500.0,6.7361,6.7493,6.7295,6.7361,287500.0
2015-02-04 14:20:00,10.21,10.22,10.19,10.21,325100.0,6.7361,6.7427,6.7229,6.7361,325100.0
2015-02-04 14:30:00,10.21,10.24,10.21,10.24,265000.0,6.7361,6.7559,6.7361,6.7559,265000.0
2015-02-04 14:40:00,10.24,10.26,10.23,10.24,330100.0,6.7559,6.7691,6.7493,6.7559,330100.0
2015-02-04 14:50:00,10.24,10.25,10.23,10.25,85000.0,6.7559,6.7625,6.7493,6.7625,85000.0
2015-02-04 15:00:00,10.25,10.25,10.22,10.24,394200.0,6.7625,6.7625,6.7427,6.7559,394200.0
2015-02-04 15:10:00,10.24,10.26,10.22,10.25,610100.0,6.7559,6.7691,6.7427,6.7625,610100.0
2015-02-04 15:20:00,10.25,10.27,10.24,10.27,369000.0,6.7625,6.7757,6.7559,6.7757,369000.0
2015-02-04 15:30:00,10.27,10.28,10.23,10.23,551700.0,6.7757,6.7823,6.7493,6.7493,551700.0
2015-02-04 15:40:00,10.23,10.24,10.16,10.2,571000.0,6.7493,6.7559,6.7031,6.7295,571000.0
2015-02-04 15:50:00,10.19,10.22,10.19,10.21,1847300.0,6.7229,6.7427,6.7229,6.7361,1847300.0
2015-02-05 09:30:00,10.25,10.31,10.23,10.29,860000.0,6.7625,6.8021,6.7493,6.7889,860000.0
2015-02-05 09:40:00,10.29,10.32,10.27,10.29,685000.0,6.7889,6.8087,6.7757,6.7889,685000.0
2015-02-05 09:50:00,10.29,10.31,10.28,10.3,202400.0,6.7889,6.8021,6.7823,6.7955,202400.0
2015-02-05 10:00:00,10.29,10.32,10.27,10.32,480200.0,6.7889,6.8087,6.7757,6.8087,480200.0
2015-02-05 10:10:00,10.32,10.33,10.31,10.32,284600.0,6.8087,6.8153,6.8021,6.8087,284600.0
2015-02-05 10:20:00,10.32,10.32,10.29,10.3,388100.0,6.8087,6.8087,6.7889,6.7955,388100.0
2015-02-05 10:30:00,10.3,10.31,10.27,10.29,275400.0,6.7955,6.8021,6.7757,6.7889,275400.0
2015-02-05 10:40:00,10.3,10.32,10.28,10.32,306800.0,6.7955,6.8087,6.7823,6.8087,306800.0
2015-02-05 10:50:00,10.32,10.32,10.29,10.29,174000.0,6.8087,6.8087,6.7889,6.7889,174000.0
2015-02-05 11:00:00,10.29,10.34,10.29,10.34,950300.0,6.7889,6.8219,6.7889,6.8219,950300.0
2015-02-05 11:10:00,10.34,10.35,10.32,10.32,227700.0,6.8219,6.8285,6.8087,6.8087,227700.0
2015-02-05 11:20:00,10.32,10.34,10.32,10.33,202700.0,6.8087,6.8219,6.8087,6.8153,202700.0
2015-02-05 11:30:00,10.33,10.34,10.32,10.32,163100.0,6.8153,6.8219,6.8087,6.8087,163100.0
2015-02-05 11:40:00,10.32,10.33,10.3,10.33,233300.0,6.8087,6.8153,6.7955,6.8153,233300.0
2015-02-05 11:50:00,10.33,10.33,10.32,10.33,77200.0,6.8153,6.8153,6.8087,6.8153,77200.0
2015-02-05 12:00:00,10.33,10.33,10.31,10.32,171000.0,6.8153,6.8153,6.8021,6.8087,171000.0
2015-02-05 12:10:00,10.32,10.33,10.31,10.33,132500.0,6.8087,6.8153,6.8021,6.8153,132500.0
2015-02-05 12:20:00,10.33,10.33,10.31,10.33,192100.0,6.8153,6.8153,6.8021,6.8153,192100.0
2015-02-05 12:30:00,10.33,10.33,10.31,10.32,98100.0,6.8153,6.8153,6.8021,6.8087,98100.0
2015-02-05 12:40:00,10.32,10.33,10.31,10.32,99700.0,6.8087,6.8153,6.8021,6.8087,99700.0
2015-02-05 12:50:00,10.32,10.32,10.3,10.31,129000.0,6.8087,6.8087,6.7955,6.8021,129000.0
2015-02-05 13:00:00,10.3,10.31,10.3,10.31,32100.0,6.7955,6.8021,6.7955,6.8021,32100.0
2015-02-05 13:10:00,10.3,10.33,10.3,10.33,166500.0,6.7955,6.8153,6.7955,6.8153,166500.0
2015-02-05 13:20:00,10.33,10.33,10.32,10.33,16000.0,6.8153,6.8153,6.8087,6.8153,16000.0
2015-02-05 13:30:00,10.33,10.33,10.31,10.32,178500.0,6.8153,6.8153,6.8021,6.8087,178500.0
2015-02-05 13:40:00,10.33,10.33,10.3,10.31,383100.0,6.8153,6.8153,6.7955,6.8021,383100.0
2015-02-05 13:50:00,10.32,10.33,10.3,10.3,325000.0,6.8087,6.8153,6.7955,6.7955,325000.0
2015-02-05 14:00:00,10.3,10.31,10.29,10.29,77200.0,6.7955,6.8021,6.7889,6.7889,77200.0
2015-02-05 14:10:00,10.3,10.31,10.29,10.29,401400.0,6.7955,6.8021,6.7889,6.7889,401400.0
2015-02-05 14:20:00,10.29,10.3,10.28,10.29,142400.0,6.7889,6.7955,6.7823,6.7889,142400.0
2015-02-05 14:30:00,10.28,10.3,10.27,10.28,375300.0,6.7823,6.7955,6.7757,6.7823,375300.0
2015-02-05 14:40:00,10.27,10.28,10.25,10.25,213400.0,6.7757,6.7823,6.7625,6.7625,213400.0
2015-02-05 14:50:00,10.25,10.26,10.25,10.25,228000.0,6.7625,6.7691,6.7625,6.7625,228000.0
2015-02-05 15:00:00,10.25,10.26,10.24,10.26,306800.0,6.7625,6.7691,6.7559,6.7691,306800.0
2015-02-05 15:10:00,10.26,10.29,10.24,10.29,1070600.0,6.7691,6.7889,6.7559,6.7889,1070600.0
2015-02-05 15:20:00,10.29,10.31,10.27,10.31,399100.0,6.7889,6.8021,6.7757,6.8021,399100.0
2015-02-05 15:30:00,10.31,10.33,10.3,10.32,852000.0,6.8021,6.8153,6.7955,6.8087,852000.0
2015-02-05 15:40:00,10.32,10.32,10.3,10.3,412800.0,6.8087,6.8087,6.7955,6.7955,412800.0
2015-02-05 15:50:00,10.3,10.31,10.29,10.31,1094100.0,6.7955,6.8021,6.7889,6.8021,1094100.0
2015-02-06 09:30:00,10.42,10.53,10.4,10.53,1334100.0,6.8746,6.9472,6.8614,6.9472,1334100.0
2015-02-06 09:40:00,10.53,10.55,10.48,10.5,477600.0,6.9472,6.9604,6.9142,6.9274,477600.0
2015-02-06 09:50:00,10.5,10.5,10.46,10.5,364800.0,6.9274,6.9274,6.901,6.9274,364800.0
2015-02-06 10:00:00,10.5,10.5,10.49,10.5,209200.0,6.9274,6.9274,6.9208,6.9274,209200.0
2015-02-06 10:10:00,10.5,10.53,10.49,10.52,233100.0,6.9274,6.9472,6.9208,6.9406,233100.0
2015-02-06 10:20:00,10.52,10.53,10.5,10.51,308600.0,6.9406,6.9472,6.9274,6.934,308600.0
2015-02-06 10:30:00,10.51,10.51,10.49,10.5,402600.0,6.934,6.934,6.9208,6.9274,402600.0
2015-02-06 10:40:00,10.5,10.51,10.49,10.5,346100.0,6.9274,6.934,6.9208,6.9274,346100.0
2015-02-06 10:50:00,10.5,10.51,10.48,10.51,311700.0,6.9274,6.934,6.9142,6.934,311700.0
2015-02-06 11:00:00,10.5,10.51,10.49,10.5,206000.0,6.9274,6.934,6.9208,6.9274,206000.0
2015-02-06 11:10:00,10.49,10.5,10.48,10.49,239800.0,6.9208,6.9274,6.9142,6.9208,239800.0
2015-02-06 11:20:00,10.5,10.5,10.47,10.47,328500.0,6.9274,6.9274,6.9076,6.9076,328500.0
2015-02-06 11:30:00,10.47,10.48,10.45,10.46,299800.0,6.9076,6.9142,6.8944,6.901,299800.0
2015-02-06 11:40:00,10.45,10.47,10.44,10.46,208100.0,6.8944,6.9076,6.8878,6.901,208100.0
2015-02-06 11:50:00,10.47,10.47,10.46,10.46,102000.0,6.9076,6.9076,6.901,6.901,102000.0
2015-02-06 12:00:00,10.46,10.47,10.44,10.44,184300.0,6.901,6.9076,6.8878,6.8878,184300.0
2015-02-06 12:10:00,10.45,10.45,10.43,10.44,292100.0,6.8944,6.8944,6.8812,6.8878,292100.0
2015-02-06 12:20:00,10.44,10.46,10.43,10.46,199800.0,6.8878,6.901,6.8812,6.901,199800.0
2015-02-06 12:30:00,10.46,10.46,10.44,10.44,219300.0,6.901,6.901,6.8878,6.8878,219300.0
2015-02-06 12:40:00,10.45,10.45,10.42,10.45,186600.0,6.8944,6.8944,6.8746,6.8944,186600.0
2015-02-06 12:50:00,10.44,10.47,10.44,10.47,169700.0,6.8878,6.9076,6.8878,6.9076,169700.0
2015-02-06 13:00:00,10.46,10.47,10.42,10.43,263200.0,6.901,6.9076,6.8746,6.8812,263200.0
2015-02-06 13:10:00,10.43,10.44,10.4,10.42,169200.0,6.8812,6.8878,6.8614,6.8746,169200.0
2015-02-06 13:20:00,10.42,10.42,10.37,10.41,256700.0,6.8746,6.8746,6.8417,6.868,256700.0
2015-02-06 13:30:00,10.41,10.41,10.38,10.41,184200.0,6.868,6.868,6.8483,6.868,184200.0
2015-02-06 13:40:00,10.41,10.43,10.4,10.4,165400.0,6.868,6.8812,6.8614,6.8614,165400.0
2015-02-06 13:50:00,10.4,10.41,10.4,10.4,79700.0,6.8614,6.868,6.8614,6.8614,79700.0
2015-02-06 14:00:00,10.4,10.41,10.38,10.4,200100.0,6.8614,6.868,6.8483,6.8614,200100.0
2015-02-06 14:10:00,10.4,10.41,10.39,10.4,196000.0,6.8614,6.868,6.8549,6.8614,196000.0
2015-02-06 14:20:00,10.4,10.41,10.4,10.4,103100.0,6.8614,6.868,6.8614,6.8614,103100.0
2015-02-06 14:30:00,10.4,10.44,10.4,10.42,248900.0,6.8614,6.8878,6.8614,6.8746,248900.0
2015-02-06 14:40:00,10.42,10.44,10.42,10.42,195100.0,6.8746,6.8878,6.8746,6.8746,195100.0
2015-02-06 14:50:00,10.43,10.43,10.39,10.39,217500.0,6.8812,6.8812,6.8549,6.8549,217500.0
2015-02-06 15:00:00,10.38,10.4,10.37,10.38,353900.0,6.8483,6.8614,6.8417,6.8483,353900.0
2015-02-06 15:10:00,10.38,10.41,10.38,10.41,266400.0,6.8483,6.868,6.8483,6.868,266400.0
2015-02-06 15:20:00,10.4,10.41,10.39,10.39,259400.0,6.8614,6.868,6.8549,6.8549,259400.0
2015-02-06 15:30:00,10.4,10.42,10.38,10.42,297900.0,6.8614,6.8746,6.8483,6.8746,297900.0
2015-02-06 15:40:00,10.42,10.42,10.4,10.41,372400.0,6.8746,6.8746,6.8614,6.868,372400.0
2015-02-06 15:50:00,10.41,10.41,10.39,10.4,1163200.0,6.868,6.868,6.8549,6.8614,1163200.0
2015-02-09 09:30:00,10.34,10.36,10.27,10.35,288500.0,6.8219,6.8351,6.7757,6.8285,288500.0
2015-02-09 09:40:00,10.35,10.38,10.32,10.35,360600.0,6.8285,6.8483,6.8087,6.8285,360600.0
2015-02-09 09:50:00,10.35,10.38,10.34,10.34,119200.0,6.8285,6.8483,6.8219,6.8219,119200.0
2015-02-09 10:00:00,10.34,10.37,10.33,10.34,175300.0,6.8219,6.8417,6.8153,6.8219,175300.0
2015-02-09 10:10:00,10.34,10.38,10.33,10.36,327300.0,6.8219,6.8483,6.8153,6.8351,327300.0
2015-02-09 10:20:00,10.36,10.36,10.33,10.34,172400.0,6.8351,6.8351,6.8153,6.8219,172400.0
2015-02-09 10:30:00,10.34,10.38,10.33,10.38,143800.0,6.8219,6.8483,6.8153,6.8483,143800.0
2015-02-09 10:40:00,10.38,10.38,10.35,10.38,313000.0,6.8483,6.8483,6.8285,6.8483,313000.0
2015-02-09 10:50:00,10.38,10.4,10.37,10.39,95300.0,6.8483,6.8614,6.8417,6.8549,95300.0
2015-02-09 11:00:00,10.38,10.42,10.38,10.42,160300.0,6.8483,6.8746,6.8483,6.8746,160300.0
2015-02-09 11:10:00,10.42,10.45,10.41,10.44,183500.0,6.8746,6.8944,6.868,6.8878,183500.0
2015-02-09 11:20:00,10.44,10.46,10.42,10.46,248800.0,6.8878,6.901,6.8746,6.901,248800.0
2015-02-09 11:30:00,10.46,10.46,10.43,10.44,111700.0,6.901,6.901,6.8812,6.8878,111700.0
2015-02-09 11:40:00,10.44,10.45,10.43,10.45,42600.0,6.8878,6.8944,6.8812,6.8944,42600.0
2015-02-09 11:50:00,10.45,10.46,10.44,10.45,43400.0,6.8944,6.901,6.8878,6.8944,43400.0
2015-02-09 12:00:00,10.46,10.46,10.42,10.44,216800.0,6.901,6.901,6.8746,6.8878,216800.0
2015-02-09 12:10:00,10.44,10.45,10.42,10.43,84800.0,6.8878,6.8944,6.8746,6.8812,84800.0
2015-02-09 12:20:00,10.43,10.44,10.42,10.43,58800.0,6.8812,6.8878,6.8746,6.8812,58800.0
2015-02-09 12:30:00,10.43,10.45,10.41,10.43,145800.0,6.8812,6.8944,6.868,6.8812,145800.0
2015-02-09 12:40:00,10.43,10.43,10.42,10.43,35500.0,6.8812,6.8812,6.8746,6.8812,35500.0
2015-02-09 12:50:00,10.43,10.43,10.4,10.41,111400.0,6.8812,6.8812,6.8614,6.868,111400.0
2015-02-09 13:00:00,10.41,10.41,10.38,10.39,162800.0,6.868,6.868,6.8483,6.8549,162800.0
2015-02-09 13:10:00,10.38,10.4,10.38,10.39,62900.0,6.8483,6.8614,6.8483,6.8549,62900.0
2015-02-09 13:20:00,10.38,10.39,10.37,10.38,96700.0,6.8483,6.8549,6.8417,6.8483,96700.0
2015-02-09 13:30:00,10.37,10.38,10.35,10.37,102800.0,6.8417,6.8483,6.8285,6.8417,102800.0
2015-02-09 13:40:00,10.37,10.37,10.35,10.37,82800.0,6.8417,6.8417,6.8285,6.8417,82800.0
2015-02-09 13:50:00,10.37,10.38,10.36,10.38,63300.0,6.8417,6.8483,6.8351,6.8483,63300.0
2015-02-09 14:00:00,10.38,10.38,10.36,10.36,68500.0,6.8483,6.8483,6.8351,6.8351,68500.0
2015-02-09 14:10:00,10.37,10.37,10.34,10.34,59900.0,6.8417,6.8417,6.8219,6.8219,59900.0
2015-02-09 14:20:00,10.35,10.36,10.34,10.36,64600.0,6.8285,6.8351,6.8219,6.8351,64600.0
2015-02-09 14:30:00,10.35,10.37,10.34,10.37,131800.0,6.8285,6.8417,6.8219,6.8417,131800.0
2015-02-09 14:40:00,10.37,10.37,10.34,10.34,134200.0,6.8417,6.8417,6.8219,6.8219,134200.0
2015-02-09 14:50:00,10.35,10.37,10.34,10.36,172100.0,6.8285,6.8417,6.8219,6.8351,172100.0
2015-02-09 15:00:00,10.36,10.36,10.34,10.35,126400.0,6.8351,6.8351,6.8219,6.8285,126400.0
2015-02-09 15:10:00,10.35,10.36,10.34,10.35,161400.0,6.8285,6.8351,6.8219,6.8285,161400.0
2015-02-09 15:20:00,10.35,10.37,10.34,10.37,150700.0,6.8285,6.8417,6.8219,6.8417,150700.0
2015-02-09 15:30:00,10.37,10.37,10.34,10.36,281700.0,6.8417,6.8417,6.8219,6.8351,281700.0
2015-02-09 15:40:00,10.36,10.37,10.35,10.37,251400.0,6.8351,6.8417,6.8285,6.8417,251400.0
2015-02-09 15:50:00,10.37,10.38,10.36,10.37,549000.0,6.8417,6.8483,6.8351,6.8417,549000.0
2015-02-10 09:30:00,10.46,10.49,10.44,10.47,486900.0,6.901,6.9208,6.8878,6.9076,486900.0
2015-02-10 09:40:00,10.47,10.51,10.46,10.5,346800.0,6.9076,6.934,6.901,6.9274,346800.0
2015-02-10 09:50:00,10.49,10.51,10.47,10.47,361200.0,6.9208,6.934,6.9076,6.9076,361200.0
2015-02-10 10:00:00,10.48,10.49,10.47,10.48,292200.0,6.9142,6.9208,6.9076,6.9142,292200.0
2015-02-10 10:10:00,10.48,10.51,10.48,10.5,404200.0,6.9142,6.934,6.9142,6.9274,404200.0
2015-02-10 10:20:00,10.5,10.51,10.5,10.5,59200.0,6.9274,6.934,6.9274,6.9274,59200.0
2015-02-10 10:30:00,10.5,10.51,10.47,10.49,271100.0,6.9274,6.934,6.9076,6.9208,271100.0
2015-02-10 10:40:00,10.49,10.49,10.45,10.46,275800.0,6.9208,6.9208,6.8944,6.901,275800.0
2015-02-10 10:50:00,10.46,10.48,10.45,10.47,222000.0,6.901,6.9142,6.8944,6.9076,222000.0
2015-02-10 11:00:00,10.47,10.49,10.46,10.49,228100.0,6.9076,6.9208,6.901,6.9208,228100.0
2015-02-10 11:10:00,10.49,10.5,10.48,10.5,121100.0,6.9208,6.9274,6.9142,6.9274,121100.0
2015-02-10 11:20:00,10.5,10.51,10.49,10.51,143000.0,6.9274,6.934,6.9208,6.934,143000.0
2015-02-10 11:30:00,10.51,10.51,10.5,10.51,54600.0,6.934,6.934,6.9274,6.934,54600.0
2015-02-10 11:40:00,10.51,10.52,10.5,10.52,99700.0,6.934,6.9406,6.9274,6.9406,99700.0
2015-02-10 11:50:00,10.52,10.53,10.51,10.52,169500.0,6.9406,6.9472,6.934,6.9406,169500.0
2015-02-10 12:00:00,10.53,10.53,10.51,10.53,80300.0,6.9472,6.9472,6.934,6.9472,80300.0
2015-02-10 12:10:00,10.53,10.55,10.52,10.54,156800.0,6.9472,6.9604,6.9406,6.9538,156800.0
2015-02-10 12:20:00,10.54,10.55,10.53,10.53,135500.0,6.9538,6.9604,6.9472,6.9472,135500.0
2015-02-10 12:30:00,10.54,10.54,10.52,10.53,146600.0,6.9538,6.9538,6.9406,6.9472,146600.0
2015-02-10 12:40:00,10.53,10.54,10.52,10.54,59800.0,6.9472,6.9538,6.9406,6.9538,59800.0
2015-02-10 12:50:00,10.53,10.54,10.52,10.52,126800.0,6.9472,6.9538,6.9406,6.9406,126800.0
2015-02-10 13:00:00,10.53,10.53,10.52,10.52,55500.0,6.9472,6.9472,6.9406,6.9406,55500.0
2015-02-10 13:10:00,10.53,10.53,10.52,10.53,54400.0,6.9472,6.9472,6.9406,6.9472,54400.0
2015-02-10 13:20:00,10.53,10.53,10.51,10.51,136600.0,6.9472,6.9472,6.934,6.934,136600.0
2015-02-10 13:30:00,10.52,10.53,10.51,10.53,199000.0,6.9406,6.9472,6.934,6.9472,199000.0
2015-02-10 13:40:00,10.52,10.53,10.52,10.53,80000.0,6.9406,6.9472,6.9406,6.9472,80000.0
2015-02-10 13:50:00,10.53,10.54,10.52,10.52,178700.0,6.9472,6.9538,6.9406,6.9406,178700.0
2015-02-10 14:00:00,10.52,10.53,10.52,10.52,21300.0,6.9406,6.9472,6.9406,6.9406,21300.0
2015-02-10 14:10:00,10.53,10.55,10.52,10.54,193100.0,6.9472,6.9604,6.9406,6.9538,193100.0
2015-02-10 14:20:00,10.55,10.56,10.54,10.55,132800.0,6.9604,6.967,6.9538,6.9604,132800.0
2015-02-10 14:30:00,10.55,10.57,10.54,10.56,245400.0,6.9604,6.9736,6.9538,6.967,245400.0
2015-02-10 14:40:00,10.57,10.57,10.55,10.55,141000.0,6.9736,6.9736,6.9604,6.9604,141000.0
2015-02-10 14:50:00,10.56,10.59,10.55,10.59,236200.0,6.967,6.9868,6.9604,6.9868,236200.0
2015-02-10 15:00:00,10.59,10.59,10.57,10.59,262500.0,6.9868,6.9868,6.9736,6.9868,262500.0
2015-02-10 15:10:00,10.59,10.6,10.58,10.59,326400.0,6.9868,6.9934,6.9802,6.9868,326400.0
2015-02-10 15:20:00,10.59,10.6,10.58,10.6,248700.0,6.9868,6.9934,6.9802,6.9934,248700.0
2015-02-10 15:30:00,10.6,10.6,10.59,10.6,312400.0,6.9934,6.9934,6.9868,6.9934,312400.0
2015-02-10 15:40:00,10.6,10.61,10.59,10.61,375000.0,6.9934,7.0,6.9868,7.0,375000.0
2015-02-10 15:50:00,10.61,10.61,10.59,10.6,1007800.0,7.0,7.0,6.9868,6.9934,1007800.0
2015-02-11 09:30:00,10.57,10.59,10.52,10.54,222300.0,6.9736,6.9868,6.9406,6.9538,222300.0
2015-02-11 09:40:00,10.54,10.55,10.5,10.53,197200.0,6.9538,6.9604,6.9274,6.9472,197200.0
2015-02-11 09:50:00,10.53,10.58,10.51,10.57,276700.0,6.9472,6.9802,6.934,6.9736,276700.0
2015-02-11 10:00:00,10.56,10.57,10.55,10.55,148400.0,6.967,6.9736,6.9604,6.9604,148400.0
2015-02-11 10:10:00,10.55,10.56,10.53,10.55,508200.0,6.9604,6.967,6.9472,6.9604,508200.0
2015-02-11 10:20:00,10.55,10.56,10.51,10.51,553300.0,6.9604,6.967,6.934,6.934,553300.0
2015-02-11 10:30:00,10.52,10.52,10.49,10.5,508100.0,6.9406,6.9406,6.9208,6.9274,508100.0
2015-02-11 10:40:00,10.51,10.52,10.49,10.5,371400.0,6.934,6.9406,6.9208,6.9274,371400.0
2015-02-11 10:50:00,10.5,10.5,10.49,10.5,43300.0,6.9274,6.9274,6.9208,6.9274,43300.0
2015-02-11 11:00:00,10.5,10.52,10.5,10.51,89500.0,6.9274,6.9406,6.9274,6.934,89500.0
2015-02-11 11:10:00,10.51,10.53,10.51,10.52,100800.0,6.934,6.9472,6.934,6.9406,100800.0
2015-02-11 11:20:00,10.52,10.52,10.51,10.52,92900.0,6.9406,6.9406,6.934,6.9406,92900.0
2015-02-11 11:30:00,10.52,10.53,10.5,10.52,99400.0,6.9406,6.9472,6.9274,6.9406,99400.0
2015-02-11 11:40:00,10.52,10.53,10.51,10.53,110900.0,6.9406,6.9472,6.934,6.9472,110900.0
2015-02-11 11:50:00,10.53,10.53,10.52,10.52,30200.0,6.9472,6.9472,6.9406,6.9406,30200.0
2015-02-11 12:00:00,10.52,10.53,10.52,10.52,76800.0,6.9406,6.9472,6.9406,6.9406,76800.0
2015-02-11 12:10:00,10.52,10.53,10.51,10.52,62900.0,6.9406,6.9472,6.934,6.9406,62900.0
2015-02-11 12:20:00,10.53,10.53,10.52,10.52,19900.0,6.9472,6.9472,6.9406,6.9406,19900.0
2015-02-11 12:30:00,10.52,10.53,10.52,10.52,22400.0,6.9406,6.9472,6.9406,6.9406,22400.0
2015-02-11 12:40:00,10.53,10.53,10.51,10.51,61500.0,6.9472,6.9472,6.934,6.934,61500.0
2015-02-11 12:50:00,10.52,10.52,10.51,10.52,87400.0,6.9406,6.9406,6.934,6.9406,87400.0
2015-02-11 13:00:00,10.51,10.52,10.5,10.51,127100.0,6.934,6.9406,6.9274,6.934,127100.0
2015-02-11 13:10:00,10.51,10.51,10.47,10.48,233300.0,6.934,6.934,6.9076,6.9142,233300.0
2015-02-11 13:20:00,10.48,10.5,10.47,10.49,148300.0,6.9142,6.9274,6.9076,6.9208,148300.0
2015-02-11 13:30:00,10.5,10.5,10.49,10.49,117100.0,6.9274,6.9274,6.9208,6.9208,117100.0
2015-02-11 13:40:00,10.5,10.5,10.48,10.48,69900.0,6.9274,6.9274,6.9142,6.9142,69900.0
2015-02-11 13:50:00,10.48,10.5,10.46,10.49,266500.0,6.9142,6.9274,6.901,6.9208,266500.0
2015-02-11 14:00:00,10.48,10.5,10.47,10.49,117600.0,6.9142,6.9274,6.9076,6.9208,117600.0
2015-02-11 14:10:00,10.5,10.5,10.47,10.48,105700.0,6.9274,6.9274,6.9076,6.9142,105700.0
2015-02-11 14:20:00,10.48,10.48,10.47,10.48,125700.0,6.9142,6.9142,6.9076,6.9142,125700.0
2015-02-11 14:30:00,10.48,10.49,10.47,10.49,72900.0,6.9142,6.9208,6.9076,6.9208,72900.0
2015-02-11 14:40:00,10.49,10.52,10.48,10.51,142700.0,6.9208,6.9406,6.9142,6.934,142700.0
2015-02-11 14:50:00,10.52,10.52,10.5,10.51,58400.0,6.9406,6.9406,6.9274,6.934,58400.0
2015-02-11 15:00:00,10.51,10.51,10.5,10.51,66100.0,6.934,6.934,6.9274,6.934,66100.0
2015-02-11 15:10:00,10.5,10.51,10.5,10.51,146100.0,6.9274,6.934,6.9274,6.934,146100.0
2015-02-11 15:20:00,10.5,10.55,10.5,10.53,293500.0,6.9274,6.9604,6.9274,6.9472,293500.0
2015-02-11 15:30:00,10.53,10.53,10.5,10.51,202300.0,6.9472,6.9472,6.9274,6.934,202300.0
2015-02-11 15:40:00,10.52,10.52,10.49,10.49,192000.0,6.9406,6.9406,6.9208,6.9208,192000.0
2015-02-11 15:50:00,10.49,10.5,10.48,10.48,551000.0,6.9208,6.9274,6.9142,6.9142,551000.0
2015-02-12 09:30:00,10.57,10.58,10.49,10.54,280200.0,6.9736,6.9802,6.9208,6.9538,280200.0
2015-02-12 09:40:00,10.54,10.57,10.53,10.55,197900.0,6.9538,6.9736,6.9472,6.9604,197900.0
2015-02-12 09:50:00,10.55,10.61,10.55,10.6,530600.0,6.9604,7.0,6.9604,6.9934,530600.0
2015-02-12 10:00:00,10.6,10.66,10.59,10.66,397100.0,6.9934,7.033,6.9868,7.033,397100.0
2015-02-12 10:10:00,10.65,10.69,10.65,10.68,117000.0,7.0264,7.0528,7.0264,7.0462,117000.0
2015-02-12 10:20:00,10.69,10.7,10.63,10.63,265900.0,7.0528,7.0594,7.0132,7.0132,265900.0
2015-02-12 10:30:00,10.63,10.66,10.62,10.66,168200.0,7.0132,7.033,7.0066,7.033,168200.0
2015-02-12 10:40:00,10.66,10.67,10.64,10.65,117400.0,7.033,7.0396,7.0198,7.0264,117400.0
2015-02-12 10:50:00,10.65,10.65,10.6,10.6,369100.0,7.0264,7.0264,6.9934,6.9934,369100.0
2015-02-12 11:00:00,10.61,10.62,10.6,10.61,193400.0,7.0,7.0066,6.9934,7.0,193400.0
2015-02-12 11:10:00,10.61,10.62,10.6,10.6,178200.0,7.0,7.0066,6.9934,6.9934,178200.0
2015-02-12 11:20:00,10.61,10.61,10.59,10.61,192600.0,7.0,7.0,6.9868,7.0,192600.0
2015-02-12 11:30:00,10.61,10.63,10.6,10.61,286500.0,7.0,7.0132,6.9934,7.0,286500.0
2015-02-12 11:40:00,10.62,10.65,10.61,10.65,185800.0,7.0066,7.0264,7.0,7.0264,185800.0
2015-02-12 11:50:00,10.65,10.66,10.64,10.66,85800.0,7.0264,7.033,7.0198,7.033,85800.0
2015-02-12 12:00:00,10.66,10.66,10.64,10.64,104300.0,7.033,7.033,7.0198,7.0198,104300.0
2015-02-12 12:10:00,10.64,10.65,10.63,10.64,95200.0,7.0198,7.0264,7.0132,7.0198,95200.0
2015-02-12 12:20:00,10.65,10.65,10.64,10.64,34500.0,7.0264,7.0264,7.0198,7.0198,34500.0
2015-02-12 12:30:00,10.64,10.65,10.63,10.63,51000.0,7.0198,7.0264,7.0132,7.0132,51000.0
2015-02-12 12:40:00,10.63,10.64,10.63,10.63,17200.0,7.0132,7.0198,7.0132,7.0132,17200.0
2015-02-12 12:50:00,10.63,10.64,10.63,10.63,22000.0,7.0132,7.0198,7.0132,7.0132,22000.0
2015-02-12 13:00:00,10.63,10.65,10.63,10.64,305400.0,7.0132,7.0264,7.0132,7.0198,305400.0
2015-02-12 13:10:00,10.64,10.65,10.63,10.63,96900.0,7.0198,7.0264,7.0132,7.0132,96900.0
2015-02-12 13:20:00,10.64,10.64,10.61,10.63,190500.0,7.0198,7.0198,7.0,7.0132,190500.0
2015-02-12 13:30:00,10.63,10.64,10.62,10.63,118900.0,7.0132,7.0198,7.0066,7.0132,118900.0
2015-02-12 13:40:00,10.63,10.64,10.63,10.64,33700.0,7.0132,7.0198,7.0132,7.0198,33700.0
2015-02-12 13:50:00,10.63,10.64,10.63,10.63,35800.0,7.0132,7.0198,7.0132,7.0132,35800.0
2015-02-12 14:00:00,10.63,10.64,10.63,10.63,32500.0,7.0132,7.0198,7.0132,7.0132,32500.0
2015-02-12 14:10:00,10.63,10.64,10.62,10.62,119900.0,7.0132,7.0198,7.0066,7.0066,119900.0
2015-02-12 14:20:00,10.62,10.63,10.62,10.62,27500.0,7.0066,7.0132,7.0066,7.0066,27500.0
2015-02-12 14:30:00,10.63,10.63,10.62,10.63,66600.0,7.0132,7.0132,7.0066,7.0132,66600.0
2015-02-12 14:40:00,10.63,10.65,10.62,10.65,304300.0,7.0132,7.0264,7.0066,7.0264,304300.0
2015-02-12 14:50:00,10.65,10.66,10.64,10.66,64300.0,7.0264,7.033,7.0198,7.033,64300.0
2015-02-12 15:00:00,10.66,10.66,10.65,10.66,131700.0,7.033,7.033,7.0264,7.033,131700.0
2015-02-12 15:10:00,10.66,10.68,10.65,10.68,224100.0,7.033,7.0462,7.0264,7.0462,224100.0
2015-02-12 15:20:00,10.68,10.69,10.67,10.69,138200.0,7.0462,7.0528,7.0396,7.0528,138200.0
2015-02-12 15:30:00,10.68,10.69,10.67,10.68,325200.0,7.0462,7.0528,7.0396,7.0462,325200.0
2015-02-12 15:40:00,10.69,10.7,10.68,10.7,124500.0,7.0528,7.0594,7.0462,7.0594,124500.0
2015-02-12 15:50:00,10.7,10.71,10.69,10.71,498800.0,7.0594,7.066,7.0528,7.066,498800.0
2015-02-13 09:30:00,10.71,10.75,10.62,10.74,208900.0,7.066,7.0924,7.0066,7.0858,208900.0
2015-02-13 09:40:00,10.74,10.74,10.71,10.73,177900.0,7.0858,7.0858,7.066,7.0792,177900.0
2015-02-13 09:50:00,10.72,10.72,10.69,10.72,196300.0,7.0726,7.0726,7.0528,7.0726,196300.0
2015-02-13 10:00:00,10.71,10.72,10.69,10.7,71300.0,7.066,7.0726,7.0528,7.0594,71300.0
2015-02-13 10:10:00,10.7,10.72,10.69,10.7,76100.0,7.0594,7.0726,7.0528,7.0594,76100.0
2015-02-13 10:20:00,10.7,10.72,10.7,10.71,409000.0,7.0594,7.0726,7.0594,7.066,409000.0
2015-02-13 10:30:00,10.71,10.72,10.69,10.69,60400.0,7.066,7.0726,7.0528,7.0528,60400.0
2015-02-13 10:40:00,10.7,10.7,10.67,10.69,75900.0,7.0594,7.0594,7.0396,7.0528,75900.0
2015-02-13 10:50:00,10.69,10.7,10.68,10.7,59800.0,7.0528,7.0594,7.0462,7.0594,59800.0
2015-02-13 11:00:00,10.7,10.72,10.69,10.71,119400.0,7.0594,7.0726,7.0528,7.066,119400.0
2015-02-13 11:10:00,10.71,10.71,10.7,10.71,8400.0,7.066,7.066,7.0594,7.066,8400.0
2015-02-13 11:20:00,10.71,10.71,10.68,10.7,62000.0,7.066,7.066,7.0462,7.0594,62000.0
2015-02-13 11:30:00,10.7,10.7,10.66,10.67,54900.0,7.0594,7.0594,7.033,7.0396,54900.0
2015-02-13 11:40:00,10.67,10.67,10.65,10.67,124100.0,7.0396,7.0396,7.0264,7.0396,124100.0
2015-02-13 11:50:00,10.67,10.68,10.66,10.67,64400.0,7.0396,7.0462,7.033,7.0396,64400.0
2015-02-13 12:00:00,10.67,10.68,10.66,10.67,36400.0,7.0396,7.0462,7.033,7.0396,36400.0
2015-02-13 12:10:00,10.67,10.67,10.66,10.66,31900.0,7.0396,7.0396,7.033,7.033,31900.0
2015-02-13 12:20:00,10.66,10.67,10.65,10.65,83100.0,7.033,7.0396,7.0264,7.0264,83100.0
2015-02-13 12:30:00,10.65,10.66,10.64,10.66,109900.0,7.0264,7.033,7.0198,7.033,109900.0
2015-02-13 12:40:00,10.66,10.66,10.64,10.65,92500.0,7.033,7.033,7.0198,7.0264,92500.0
2015-02-13 12:50:00,10.65,10.65,10.64,10.64,34600.0,7.0264,7.0264,7.0198,7.0198,34600.0
2015-02-13 13:00:00,10.65,10.65,10.64,10.65,16200.0,7.0264,7.0264,7.0198,7.0264,16200.0
2015-02-13 13:10:00,10.65,10.65,10.64,10.65,34800.0,7.0264,7.0264,7.0198,7.0264,34800.0
2015-02-13 13:20:00,10.65,10.65,10.61,10.62,123400.0,7.0264,7.0264,7.0,7.0066,123400.0
2015-02-13 13:30:00,10.61,10.63,10.61,10.63,152700.0,7.0,7.0132,7.0,7.0132,152700.0
2015-02-13 13:40:00,10.63,10.64,10.61,10.64,96100.0,7.0132,7.0198,7.0,7.0198,96100.0
2015-02-13 13:50:00,10.64,10.66,10.63,10.65,147000.0,7.0198,7.033,7.0132,7.0264,147000.0
2015-02-13 14:00:00,10.64,10.66,10.63,10.66,72900.0,7.0198,7.033,7.0132,7.033,72900.0
2015-02-13 14:10:00,10.66,10.67,10.65,10.67,94900.0,7.033,7.0396,7.0264,7.0396,94900.0
2015-02-13 14:20:00,10.67,10.68,10.66,10.67,48600.0,7.0396,7.0462,7.033,7.0396,48600.0
2015-02-13 14:30:00,10.67,10.68,10.65,10.65,77700.0,7.0396,7.0462,7.0264,7.0264,77700.0
2015-02-13 14:40:00,10.65,10.67,10.64,10.65,79700.0,7.0264,7.0396,7.0198,7.0264,79700.0
2015-02-13 14:50:00,10.66,10.66,10.65,10.66,21300.0,7.033,7.033,7.0264,7.033,21300.0
2015-02-13 15:00:00,10.66,10.68,10.65,10.66,130100.0,7.033,7.0462,7.0264,7.033,130100.0
2015-02-13 15:10:00,10.65,10.68,10.65,10.66,137400.0,7.0264,7.0462,7.0264,7.033,137400.0
2015-02-13 15:20:00,10.67,10.67,10.66,10.67,45600.0,7.0396,7.0396,7.033,7.0396,45600.0
2015-02-13 15:30:00,10.67,10.68,10.66,10.67,97800.0,7.0396,7.0462,7.033,7.0396,97800.0
2015-02-13 15:40:00,10.67,10.68,10.67,10.67,74800.0,7.0396,7.0462,7.0396,7.0396,74800.0
2015-02-13 15:50:00,10.68,10.69,10.67,10.69,398300.0,7.0462,7.0528,7.0396,7.0528,398300.0
2015-02-17 09:30:00,10.64,10.69,10.64,10.66,286500.0,7.0198,7.0528,7.0198,7.033,286500.0
2015-02-17 09:40:00,10.66,10.66,10.62,10.65,456800.0,7.033,7.033,7.0066,7.0264,456800.0
2015-02-17 09:50:00,10.64,10.64,10.6,10.63,239000.0,7.0198,7.0198,6.9934,7.0132,239000.0
2015-02-17 10:00:00,10.63,10.63,10.59,10.62,134100.0,7.0132,7.0132,6.9868,7.0066,134100.0
2015-02-17 10:10:00,10.62,10.63,10.6,10.61,196100.0,7.0066,7.0132,6.9934,7.0,196100.0
2015-02-17 10:20:00,10.61,10.63,10.6,10.63,68600.0,7.0,7.0132,6.9934,7.0132,68600.0
2015-02-17 10:30:00,10.63,10.64,10.62,10.63,69200.0,7.0132,7.0198,7.0066,7.0132,69200.0
2015-02-17 10:40:00,10.63,10.65,10.62,10.64,98000.0,7.0132,7.0264,7.0066,7.0198,98000.0
2015-02-17 10:50:00,10.65,10.65,10.62,10.63,89900.0,7.0264,7.0264,7.0066,7.0132,89900.0
2015-02-17 11:00:00,10.63,10.64,10.61,10.63,99100.0,7.0132,7.0198,7.0,7.0132,99100.0
2015-02-17 11:10:00,10.63,10.64,10.62,10.63,212800.0,7.0132,7.0198,7.0066,7.0132,212800.0
2015-02-17 11:20:00,10.63,10.65,10.63,10.64,30500.0,7.0132,7.0264,7.0132,7.0198,30500.0
2015-02-17 11:30:00,10.63,10.65,10.63,10.63,71200.0,7.0132,7.0264,7.0132,7.0132,71200.0
2015-02-17 11:40:00,10.63,10.64,10.62,10.63,52200.0,7.0132,7.0198,7.0066,7.0132,52200.0
2015-02-17 11:50:00,10.63,10.64,10.62,10.63,23500.0,7.0132,7.0198,7.0066,7.0132,23500.0
2015-02-17 12:00:00,10.64,10.66,10.63,10.66,35100.0,7.0198,7.033,7.0132,7.033,35100.0
2015-02-17 12:10:00,10.66,10.67,10.65,10.67,40800.0,7.033,7.0396,7.0264,7.0396,40800.0
2015-02-17 12:20:00,10.67,10.67,10.66,10.67,8800.0,7.0396,7.0396,7.033,7.0396,8800.0
2015-02-17 12:30:00,10.67,10.7,10.66,10.7,87200.0,7.0396,7.0594,7.033,7.0594,87200.0
2015-02-17 12:40:00,10.69,10.7,10.68,10.69,80500.0,7.0528,7.0594,7.0462,7.0528,80500.0
2015-02-17 12:50:00,10.69,10.7,10.68,10.69,32800.0,7.0528,7.0594,7.0462,7.0528,32800.0
2015-02-17 13:00:00,10.7,10.72,10.69,10.71,63300.0,7.0594,7.0726,7.0528,7.066,63300.0
2015-02-17 13:10:00,10.71,10.73,10.7,10.73,55400.0,7.066,7.0792,7.0594,7.0792,55400.0
2015-02-17 13:20:00,10.73,10.74,10.72,10.74,23900.0,7.0792,7.0858,7.0726,7.0858,23900.0
2015-02-17 13:30:00,10.74,10.75,10.73,10.73,65600.0,7.0858,7.0924,7.0792,7.0792,65600.0
2015-02-17 13:40:00,10.74,10.74,10.73,10.74,9900.0,7.0858,7.0858,7.0792,7.0858,9900.0
2015-02-17 13:50:00,10.74,10.74,10.72,10.73,47900.0,7.0858,7.0858,7.0726,7.0792,47900.0
2015-02-17 14:00:00,10.73,10.74,10.71,10.73,58600.0,7.0792,7.0858,7.066,7.0792,58600.0
2015-02-17 14:10:00,10.72,10.73,10.72,10.73,7800.0,7.0726,7.0792,7.0726,7.0792,7800.0
2015-02-17 14:20:00,10.72,10.73,10.71,10.72,104700.0,7.0726,7.0792,7.066,7.0726,104700.0
2015-02-17 14:30:00,10.72,10.73,10.7,10.71,195800.0,7.0726,7.0792,7.0594,7.066,195800.0
2015-02-17 14:40:00,10.71,10.71,10.7,10.71,17400.0,7.066,7.066,7.0594,7.066,17400.0
2015-02-17 14:50:00,10.71,10.72,10.7,10.71,134000.0,7.066,7.0726,7.0594,7.066,134000.0
2015-02-17 15:00:00,10.71,10.72,10.71,10.71,28600.0,7.066,7.0726,7.066,7.066,28600.0
2015-02-17 15:10:00,10.71,10.72,10.71,10.71,28800.0,7.066,7.0726,7.066,7.066,28800.0
2015-02-17 15:20:00,10.71,10.72,10.7,10.71,166900.0,7.066,7.0726,7.0594,7.066,166900.0
2015-02-17 15:30:00,10.72,10.72,10.7,10.71,175200.0,7.0726,7.0726,7.0594,7.066,175200.0
2015-02-17 15:40:00,10.71,10.72,10.71,10.71,58500.0,7.066,7.0726,7.066,7.066,58500.0
2015-02-17 15:50:00,10.71,10.72,10.7,10.71,572000.0,7.066,7.0726,7.0594,7.066,572000.0
2015-02-18 09:30:00,10.68,10.71,10.64,10.7,385200.0,7.0462,7.066,7.0198,7.0594,385200.0
2015-02-18 09:40:00,10.7,10.7,10.66,10.68,344400.0,7.0594,7.0594,7.033,7.0462,344400.0
2015-02-18 09:50:00,10.67,10.69,10.66,10.67,145000.0,7.0396,7.0528,7.033,7.0396,145000.0
2015-02-18 10:00:00,10.68,10.69,10.66,10.69,48900.0,7.0462,7.0528,7.033,7.0528,48900.0
2015-02-18 10:10:00,10.69,10.69,10.66,10.68,81700.0,7.0528,7.0528,7.033,7.0462,81700.0
2015-02-18 10:20:00,10.68,10.68,10.66,10.67,146800.0,7.0462,7.0462,7.033,7.0396,146800.0
2015-02-18 10:30:00,10.66,10.69,10.66,10.69,174500.0,7.033,7.0528,7.033,7.0528,174500.0
2015-02-18 10:40:00,10.69,10.71,10.68,10.7,77300.0,7.0528,7.066,7.0462,7.0594,77300.0
2015-02-18 10:50:00,10.7,10.71,10.69,10.71,176600.0,7.0594,7.066,7.0528,7.066,176600.0
2015-02-18 11:00:00,10.71,10.71,10.69,10.7,139500.0,7.066,7.066,7.0528,7.0594,139500.0
2015-02-18 11:10:00,10.7,10.73,10.7,10.73,261800.0,7.0594,7.0792,7.0594,7.0792,261800.0
2015-02-18 11:20:00,10.72,10.74,10.72,10.74,150800.0,7.0726,7.0858,7.0726,7.0858,150800.0
2015-02-18 11:30:00,10.74,10.75,10.71,10.72,55900.0,7.0858,7.0924,7.066,7.0726,55900.0
2015-02-18 11:40:00,10.72,10.72,10.7,10.71,24400.0,7.0726,7.0726,7.0594,7.066,24400.0
2015-02-18 11:50:00,10.71,10.71,10.7,10.7,9900.0,7.066,7.066,7.0594,7.0594,9900.0
2015-02-18 12:00:00,10.7,10.71,10.69,10.7,75000.0,7.0594,7.066,7.0528,7.0594,75000.0
2015-02-18 12:10:00,10.7,10.71,10.69,10.71,59800.0,7.0594,7.066,7.0528,7.066,59800.0
2015-02-18 12:20:00,10.7,10.71,10.7,10.71,72200.0,7.0594,7.066,7.0594,7.066,72200.0
2015-02-18 12:30:00,10.71,10.71,10.69,10.71,71700.0,7.066,7.066,7.0528,7.066,71700.0
2015-02-18 12:40:00,10.71,10.71,10.69,10.71,134100.0,7.066,7.066,7.0528,7.066,134100.0
2015-02-18 12:50:00,10.71,10.71,10.7,10.71,82600.0,7.066,7.066,7.0594,7.066,82600.0
2015-02-18 13:00:00,10.71,10.71,10.7,10.71,20700.0,7.066,7.066,7.0594,7.066,20700.0
2015-02-18 13:10:00,10.71,10.71,10.7,10.71,8700.0,7.066,7.066,7.0594,7.066,8700.0
2015-02-18 13:20:00,10.71,10.71,10.7,10.71,25600.0,7.066,7.066,7.0594,7.066,25600.0
2015-02-18 13:30:00,10.71,10.71,10.7,10.71,57600.0,7.066,7.066,7.0594,7.066,57600.0
2015-02-18 13:40:00,10.71,10.71,10.7,10.71,85900.0,7.066,7.066,7.0594,7.066,85900.0
2015-02-18 13:50:00,10.71,10.71,10.7,10.71,132100.0,7.066,7.066,7.0594,7.066,132100.0
2015-02-18 14:00:00,10.71,10.74,10.69,10.69,368700.0,7.066,7.0858,7.0528,7.0528,368700.0
2015-02-18 14:10:00,10.69,10.69,10.65,10.65,157100.0,7.0528,7.0528,7.0264,7.0264,157100.0
2015-02-18 14:20:00,10.66,10.67,10.63,10.63,226800.0,7.033,7.0396,7.0132,7.0132,226800.0
2015-02-18 14:30:00,10.63,10.64,10.62,10.63,99400.0,7.0132,7.0198,7.0066,7.0132,99400.0
2015-02-18 14:40:00,10.63,10.64,10.62,10.64,62800.0,7.0132,7.0198,7.0066,7.0198,62800.0
2015-02-18 14:50:00,10.64,10.64,10.63,10.63,46000.0,7.0198,7.0198,7.0132,7.0132,46000.0
2015-02-18 15:00:00,10.63,10.66,10.63,10.66,162000.0,7.0132,7.033,7.0132,7.033,162000.0
2015-02-18 15:10:00,10.65,10.66,10.64,10.65,139400.0,7.0264,7.033,7.0198,7.0264,139400.0
2015-02-18 15:20:00,10.65,10.65,10.64,10.65,73900.0,7.0264,7.0264,7.0198,7.0264,73900.0
2015-02-18 15:30:00,10.64,10.65,10.63,10.63,193300.0,7.0198,7.0264,7.0132,7.0132,193300.0
2015-02-18 15:40:00,10.63,10.64,10.63,10.63,125900.0,7.0132,7.0198,7.0132,7.0132,125900.0
2015-02-18 15:50:00,10.63,10.64,10.63,10.63,355000.0,7.0132,7.0198,7.0132,7.0132,355000.0
2015-02-19 09:30:00,10.62,10.62,10.54,10.55,296000.0,7.0066,7.0066,6.9538,6.9604,296000.0
2015-02-19 09:40:00,10.55,10.56,10.5,10.51,261800.0,6.9604,6.967,6.9274,6.934,261800.0
2015-02-19 09:50:00,10.52,10.53,10.5,10.53,105400.0,6.9406,6.9472,6.9274,6.9472,105400.0
2015-02-19 10:00:00,10.52,10.56,10.52,10.55,323600.0,6.9406,6.967,6.9406,6.9604,323600.0
2015-02-19 10:10:00,10.55,10.6,10.55,10.6,461600.0,6.9604,6.9934,6.9604,6.9934,461600.0
2015-02-19 10:20:00,10.6,10.63,10.59,10.62,228200.0,6.9934,7.0132,6.9868,7.0066,228200.0
2015-02-19 10:30:00,10.62,10.63,10.61,10.62,135000.0,7.0066,7.0132,7.0,7.0066,135000.0
2015-02-19 10:40:00,10.62,10.63,10.62,10.62,27400.0,7.0066,7.0132,7.0066,7.0066,27400.0
2015-02-19 10:50:00,10.63,10.63,10.61,10.62,65300.0,7.0132,7.0132,7.0,7.0066,65300.0
2015-02-19 11:00:00,10.62,10.65,10.61,10.63,114100.0,7.0066,7.0264,7.0,7.0132,114100.0
2015-02-19 11:10:00,10.63,10.65,10.63,10.64,23200.0,7.0132,7.0264,7.0132,7.0198,23200.0
2015-02-19 11:20:00,10.65,10.67,10.64,10.67,158000.0,7.0264,7.0396,7.0198,7.0396,158000.0
2015-02-19 11:30:00,10.67,10.68,10.66,10.68,53900.0,7.0396,7.0462,7.033,7.0462,53900.0
2015-02-19 11:40:00,10.68,10.71,10.67,10.71,83000.0,7.0462,7.066,7.0396,7.066,83000.0
2015-02-19 11:50:00,10.71,10.72,10.69,10.71,496200.0,7.066,7.0726,7.0528,7.066,496200.0
2015-02-19 12:00:00,10.71,10.71,10.68,10.69,47600.0,7.066,7.066,7.0462,7.0528,47600.0
2015-02-19 12:10:00,10.69,10.69,10.68,10.69,22000.0,7.0528,7.0528,7.0462,7.0528,22000.0
2015-02-19 12:20:00,10.68,10.69,10.67,10.68,106700.0,7.0462,7.0528,7.0396,7.0462,106700.0
2015-02-19 12:30:00,10.68,10.71,10.67,10.69,324000.0,7.0462,7.066,7.0396,7.0528,324000.0
2015-02-19 12:40:00,10.7,10.7,10.69,10.7,17200.0,7.0594,7.0594,7.0528,7.0594,17200.0
2015-02-19 12:50:00,10.7,10.7,10.68,10.69,39600.0,7.0594,7.0594,7.0462,7.0528,39600.0
2015-02-19 13:00:00,10.69,10.7,10.68,10.68,59300.0,7.0528,7.0594,7.0462,7.0462,59300.0
2015-02-19 13:10:00,10.69,10.69,10.67,10.68,185400.0,7.0528,7.0528,7.0396,7.0462,185400.0
2015-02-19 13:20:00,10.68,10.69,10.66,10.67,58600.0,7.0462,7.0528,7.033,7.0396,58600.0
2015-02-19 13:30:00,10.66,10.68,10.66,10.68,10700.0,7.033,7.0462,7.033,7.0462,10700.0
2015-02-19 13:40:00,10.68,10.69,10.67,10.69,35700.0,7.0462,7.0528,7.0396,7.0528,35700.0
2015-02-19 13:50:00,10.68,10.69,10.68,10.68,10800.0,7.0462,7.0528,7.0462,7.0462,10800.0
2015-02-19 14:00:00,10.69,10.69,10.67,10.67,32700.0,7.0528,7.0528,7.0396,7.0396,32700.0
2015-02-19 14:10:00,10.68,10.69,10.67,10.69,34700.0,7.0462,7.0528,7.0396,7.0528,34700.0
2015-02-19 14:20:00,10.68,10.69,10.67,10.67,25700.0,7.0462,7.0528,7.0396,7.0396,25700.0
2015-02-19 14:30:00,10.68,10.7,10.66,10.67,746700.0,7.0462,7.0594,7.033,7.0396,746700.0
2015-02-19 14:40:00,10.67,10.68,10.66,10.66,121800.0,7.0396,7.0462,7.033,7.033,121800.0
2015-02-19 14:50:00,10.66,10.67,10.66,10.67,11800.0,7.033,7.0396,7.033,7.0396,11800.0
2015-02-19 15:00:00,10.67,10.67,10.66,10.66,28600.0,7.0396,7.0396,7.033,7.033,28600.0
2015-02-19 15:10:00,10.67,10.67,10.66,10.66,34900.0,7.0396,7.0396,7.033,7.033,34900.0
2015-02-19 15:20:00,10.66,10.67,10.65,10.65,62400.0,7.033,7.0396,7.0264,7.0264,62400.0
2015-02-19 15:30:00,10.65,10.66,10.64,10.65,200100.0,7.0264,7.033,7.0198,7.0264,200100.0
2015-02-19 15:40:00,10.66,10.66,10.64,10.65,63500.0,7.033,7.033,7.0198,7.0264,63500.0
2015-02-19 15:50:00,10.65,10.65,10.64,10.64,227100.0,7.0264,7.0264,7.0198,7.0198,227100.0
2015-02-20 09:30:00,10.59,10.62,10.54,10.55,470800.0,6.9868,7.0066,6.9538,6.9604,470800.0
2015-02-20 09:40:00,10.55,10.56,10.52,10.54,210100.0,6.9604,6.967,6.9406,6.9538,210100.0
2015-02-20 09:50:00,10.54,10.55,10.51,10.55,208600.0,6.9538,6.9604,6.934,6.9604,208600.0
2015-02-20 10:00:00,10.55,10.57,10.53,10.57,551100.0,6.9604,6.9736,6.9472,6.9736,551100.0
2015-02-20 10:10:00,10.57,10.58,10.56,10.57,169800.0,6.9736,6.9802,6.967,6.9736,169800.0
2015-02-20 10:20:00,10.57,10.58,10.56,10.56,199500.0,6.9736,6.9802,6.967,6.967,199500.0
2015-02-20 10:30:00,10.55,10.58,10.55,10.57,182200.0,6.9604,6.9802,6.9604,6.9736,182200.0
2015-02-20 10:40:00,10.57,10.6,10.56,10.58,262600.0,6.9736,6.9934,6.967,6.9802,262600.0
2015-02-20 10:50:00,10.59,10.62,10.58,10.61,189400.0,6.9868,7.0066,6.9802,7.0,189400.0
2015-02-20 11:00:00,10.62,10.64,10.61,10.63,203100.0,7.0066,7.0198,7.0,7.0132,203100.0
2015-02-20 11:10:00,10.63,10.64,10.62,10.63,73600.0,7.0132,7.0198,7.0066,7.0132,73600.0
2015-02-20 11:20:00,10.63,10.65,10.62,10.64,303900.0,7.0132,7.0264,7.0066,7.0198,303900.0
2015-02-20 11:30:00,10.63,10.64,10.63,10.63,66000.0,7.0132,7.0198,7.0132,7.0132,66000.0
2015-02-20 11:40:00,10.63,10.65,10.63,10.63,99400.0,7.0132,7.0264,7.0132,7.0132,99400.0
2015-02-20 11:50:00,10.63,10.65,10.62,10.64,111700.0,7.0132,7.0264,7.0066,7.0198,111700.0
2015-02-20 12:00:00,10.64,10.66,10.63,10.66,99200.0,7.0198,7.033,7.0132,7.033,99200.0
2015-02-20 12:10:00,10.65,10.67,10.64,10.67,66600.0,7.0264,7.0396,7.0198,7.0396,66600.0
2015-02-20 12:20:00,10.66,10.67,10.64,10.64,103200.0,7.033,7.0396,7.0198,7.0198,103200.0
2015-02-20 12:30:00,10.65,10.69,10.64,10.67,321100.0,7.0264,7.0528,7.0198,7.0396,321100.0
2015-02-20 12:40:00,10.68,10.7,10.67,10.68,131700.0,7.0462,7.0594,7.0396,7.0462,131700.0
2015-02-20 12:50:00,10.68,10.69,10.68,10.68,78100.0,7.0462,7.0528,7.0462,7.0462,78100.0
2015-02-20 13:00:00,10.69,10.69,10.68,10.69,45900.0,7.0528,7.0528,7.0462,7.0528,45900.0
2015-02-20 13:10:00,10.69,10.7,10.68,10.7,62500.0,7.0528,7.0594,7.0462,7.0594,62500.0
2015-02-20 13:20:00,10.69,10.7,10.67,10.67,160600.0,7.0528,7.0594,7.0396,7.0396,160600.0
2015-02-20 13:30:00,10.68,10.69,10.67,10.69,169800.0,7.0462,7.0528,7.0396,7.0528,169800.0
2015-02-20 13:40:00,10.69,10.69,10.67,10.67,78600.0,7.0528,7.0528,7.0396,7.0396,78600.0
2015-02-20 13:50:00,10.68,10.68,10.67,10.67,54500.0,7.0462,7.0462,7.0396,7.0396,54500.0
2015-02-20 14:00:00,10.67,10.7,10.67,10.69,94700.0,7.0396,7.0594,7.0396,7.0528,94700.0
2015-02-20 14:10:00,10.69,10.7,10.68,10.69,140300.0,7.0528,7.0594,7.0462,7.0528,140300.0
2015-02-20 14:20:00,10.69,10.69,10.68,10.68,98100.0,7.0528,7.0528,7.0462,7.0462,98100.0
2015-02-20 14:30:00,10.68,10.69,10.67,10.67,77200.0,7.0462,7.0528,7.0396,7.0396,77200.0
2015-02-20 14:40:00,10.68,10.69,10.67,10.69,124800.0,7.0462,7.0528,7.0396,7.0528,124800.0
2015-02-20 14:50:00,10.69,10.71,10.69,10.7,157300.0,7.0528,7.066,7.0528,7.0594,157300.0
2015-02-20 15:00:00,10.71,10.72,10.7,10.71,173800.0,7.066,7.0726,7.0594,7.066,173800.0
2015-02-20 15:10:00,10.71,10.72,10.69,10.69,105000.0,7.066,7.0726,7.0528,7.0528,105000.0
2015-02-20 15:20:00,10.7,10.71,10.69,10.71,193800.0,7.0594,7.066,7.0528,7.066,193800.0
2015-02-20 15:30:00,10.71,10.72,10.7,10.71,98900.0,7.066,7.0726,7.0594,7.066,98900.0
2015-02-20 15:40:00,10.71,10.73,10.71,10.71,176300.0,7.066,7.0792,7.066,7.066,176300.0
2015-02-20 15:50:00,10.71,10.73,10.71,10.72,386600.0,7.066,7.0792,7.066,7.0726,386600.0
2015-02-23 09:30:00,10.66,10.68,10.62,10.68,315300.0,7.033,7.0462,7.0066,7.0462,315300.0
2015-02-23 09:40:00,10.68,10.72,10.66,10.68,508100.0,7.0462,7.0726,7.033,7.0462,508100.0
2015-02-23 09:50:00,10.68,10.69,10.66,10.68,359600.0,7.0462,7.0528,7.033,7.0462,359600.0
2015-02-23 10:00:00,10.67,10.68,10.63,10.63,257500.0,7.0396,7.0462,7.0132,7.0132,257500.0
2015-02-23 10:10:00,10.63,10.65,10.62,10.63,127300.0,7.0132,7.0264,7.0066,7.0132,127300.0
2015-02-23 10:20:00,10.63,10.67,10.63,10.66,119300.0,7.0132,7.0396,7.0132,7.033,119300.0
2015-02-23 10:30:00,10.66,10.66,10.65,10.66,94100.0,7.033,7.033,7.0264,7.033,94100.0
2015-02-23 10:40:00,10.66,10.67,10.65,10.66,82600.0,7.033,7.0396,7.0264,7.033,82600.0
2015-02-23 10:50:00,10.66,10.68,10.64,10.64,128800.0,7.033,7.0462,7.0198,7.0198,128800.0
2015-02-23 11:00:00,10.64,10.64,10.6,10.61,683100.0,7.0198,7.0198,6.9934,7.0,683100.0
2015-02-23 11:10:00,10.62,10.63,10.6,10.63,299700.0,7.0066,7.0132,6.9934,7.0132,299700.0
2015-02-23 11:20:00,10.63,10.64,10.62,10.64,38400.0,7.0132,7.0198,7.0066,7.0198,38400.0
2015-02-23 11:30:00,10.63,10.64,10.62,10.62,73400.0,7.0132,7.0198,7.0066,7.0066,73400.0
2015-02-23 11:40:00,10.62,10.64,10.62,10.62,61800.0,7.0066,7.0198,7.0066,7.0066,61800.0
2015-02-23 11:50:00,10.62,10.63,10.61,10.61,98800.0,7.0066,7.0132,7.0,7.0,98800.0
2015-02-23 12:00:00,10.61,10.62,10.61,10.62,26400.0,7.0,7.0066,7.0,7.0066,26400.0
2015-02-23 12:10:00,10.61,10.62,10.6,10.61,63200.0,7.0,7.0066,6.9934,7.0,63200.0
2015-02-23 12:20:00,10.61,10.61,10.6,10.61,13800.0,7.0,7.0,6.9934,7.0,13800.0
2015-02-23 12:30:00,10.61,10.62,10.6,10.61,95500.0,7.0,7.0066,6.9934,7.0,95500.0
2015-02-23 12:40:00,10.61,10.61,10.6,10.6,25000.0,7.0,7.0,6.9934,6.9934,25000.0
2015-02-23 12:50:00,10.6,10.61,10.6,10.6,8400.0,6.9934,7.0,6.9934,6.9934,8400.0
2015-02-23 13:00:00,10.6,10.61,10.59,10.59,64500.0,6.9934,7.0,6.9868,6.9868,64500.0
2015-02-23 13:10:00,10.6,10.61,10.59,10.61,52200.0,6.9934,7.0,6.9868,7.0,52200.0
2015-02-23 13:20:00,10.61,10.61,10.6,10.61,41500.0,7.0,7.0,6.9934,7.0,41500.0
2015-02-23 13:30:00,10.6,10.63,10.6,10.63,159600.0,6.9934,7.0132,6.9934,7.0132,159600.0
2015-02-23 13:40:00,10.63,10.63,10.61,10.62,59400.0,7.0132,7.0132,7.0,7.0066,59400.0
2015-02-23 13:50:00,10.62,10.63,10.61,10.62,97100.0,7.0066,7.0132,7.0,7.0066,97100.0
2015-02-23 14:00:00,10.62,10.63,10.62,10.63,47300.0,7.0066,7.0132,7.0066,7.0132,47300.0
2015-02-23 14:10:00,10.63,10.63,10.62,10.63,50800.0,7.0132,7.0132,7.0066,7.0132,50800.0
2015-02-23 14:20:00,10.62,10.63,10.61,10.62,79500.0,7.0066,7.0132,7.0,7.0066,79500.0
2015-02-23 14:30:00,10.61,10.62,10.6,10.61,146100.0,7.0,7.0066,6.9934,7.0,146100.0
2015-02-23 14:40:00,10.61,10.62,10.59,10.62,191000.0,7.0,7.0066,6.9868,7.0066,191000.0
2015-02-23 14:50:00,10.62,10.62,10.61,10.62,45500.0,7.0066,7.0066,7.0,7.0066,45500.0
2015-02-23 15:00:00,10.62,10.62,10.59,10.6,149900.0,7.0066,7.0066,6.9868,6.9934,149900.0
2015-02-23 15:10:00,10.6,10.61,10.59,10.61,113300.0,6.9934,7.0,6.9868,7.0,113300.0
2015-02-23 15:20:00,10.6,10.63,10.6,10.63,158700.0,6.9934,7.0132,6.9934,7.0132,158700.0
2015-02-23 15:30:00,10.63,10.64,10.62,10.63,149200.0,7.0132,7.0198,7.0066,7.0132,149200.0
2015-02-23 15:40:00,10.63,10.65,10.62,10.64,166200.0,7.0132,7.0264,7.0066,7.0198,166200.0
2015-02-23 15:50:00,10.65,10.67,10.64,10.67,461600.0,7.0264,7.0396,7.0198,7.0396,461600.0
2015-02-24 09:30:00,10.7,10.89,10.69,10.87,1142600.0,7.0594,7.1847,7.0528,7.1715,1142600.0
2015-02-24 09:40:00,10.86,10.9,10.86,10.86,679000.0,7.1649,7.1913,7.1649,7.1649,679000.0
2015-02-24 09:50:00,10.86,10.87,10.8,10.83,959800.0,7.1649,7.1715,7.1254,7.1451,959800.0
2015-02-24 10:00:00,10.83,10.88,10.82,10.88,512800.0,7.1451,7.1781,7.1385,7.1781,512800.0
2015-02-24 10:10:00,10.88,10.91,10.87,10.89,301500.0,7.1781,7.1979,7.1715,7.1847,301500.0
2015-02-24 10:20:00,10.89,10.97,10.88,10.96,382200.0,7.1847,7.2375,7.1781,7.2309,382200.0
2015-02-24 10:30:00,10.96,10.97,10.89,10.9,316400.0,7.2309,7.2375,7.1847,7.1913,316400.0
2015-02-24 10:40:00,10.9,10.9,10.85,10.86,206700.0,7.1913,7.1913,7.1583,7.1649,206700.0
2015-02-24 10:50:00,10.86,10.87,10.83,10.83,415500.0,7.1649,7.1715,7.1451,7.1451,415500.0
2015-02-24 11:00:00,10.83,10.85,10.83,10.85,270400.0,7.1451,7.1583,7.1451,7.1583,270400.0
2015-02-24 11:10:00,10.85,10.89,10.84,10.88,150000.0,7.1583,7.1847,7.1517,7.1781,150000.0
2015-02-24 11:20:00,10.88,10.89,10.87,10.88,49400.0,7.1781,7.1847,7.1715,7.1781,49400.0
2015-02-24 11:30:00,10.89,10.9,10.88,10.89,51600.0,7.1847,7.1913,7.1781,7.1847,51600.0
2015-02-24 11:40:00,10.88,10.89,10.86,10.87,51100.0,7.1781,7.1847,7.1649,7.1715,51100.0
2015-02-24 11:50:00,10.87,10.88,10.86,10.86,57600.0,7.1715,7.1781,7.1649,7.1649,57600.0
2015-02-24 12:00:00,10.86,10.87,10.86,10.87,24500.0,7.1649,7.1715,7.1649,7.1715,24500.0
2015-02-24 12:10:00,10.86,10.87,10.85,10.86,48600.0,7.1649,7.1715,7.1583,7.1649,48600.0
2015-02-24 12:20:00,10.85,10.86,10.84,10.85,77500.0,7.1583,7.1649,7.1517,7.1583,77500.0
2015-02-24 12:30:00,10.85,10.86,10.83,10.84,109500.0,7.1583,7.1649,7.1451,7.1517,109500.0
2015-02-24 12:40:00,10.84,10.86,10.83,10.86,40800.0,7.1517,7.1649,7.1451,7.1649,40800.0
2015-02-24 12:50:00,10.85,10.86,10.84,10.84,40200.0,7.1583,7.1649,7.1517,7.1517,40200.0
2015-02-24 13:00:00,10.84,10.85,10.83,10.84,111500.0,7.1517,7.1583,7.1451,7.1517,111500.0
2015-02-24 13:10:00,10.84,10.85,10.83,10.84,33700.0,7.1517,7.1583,7.1451,7.1517,33700.0
2015-02-24 13:20:00,10.84,10.84,10.83,10.84,61000.0,7.1517,7.1517,7.1451,7.1517,61000.0
2015-02-24 13:30:00,10.84,10.85,10.83,10.84,98800.0,7.1517,7.1583,7.1451,7.1517,98800.0
2015-02-24 13:40:00,10.84,10.85,10.83,10.84,55100.0,7.1517,7.1583,7.1451,7.1517,55100.0
2015-02-24 13:50:00,10.84,10.84,10.81,10.83,176100.0,7.1517,7.1517,7.1319,7.1451,176100.0
2015-02-24 14:00:00,10.83,10.83,10.82,10.83,22900.0,7.1451,7.1451,7.1385,7.1451,22900.0
2015-02-24 14:10:00,10.83,10.83,10.82,10.83,33100.0,7.1451,7.1451,7.1385,7.1451,33100.0
2015-02-24 14:20:00,10.82,10.83,10.81,10.82,102300.0,7.1385,7.1451,7.1319,7.1385,102300.0
2015-02-24 14:30:00,10.81,10.82,10.8,10.81,116600.0,7.1319,7.1385,7.1254,7.1319,116600.0
2015-02-24 14:40:00,10.81,10.81,10.8,10.81,302500.0,7.1319,7.1319,7.1254,7.1319,302500.0
2015-02-24 14:50:00,10.8,10.83,10.8,10.83,164100.0,7.1254,7.1451,7.1254,7.1451,164100.0
2015-02-24 15:00:00,10.83,10.84,10.82,10.84,139400.0,7.1451,7.1517,7.1385,7.1517,139400.0
2015-02-24 15:10:00,10.84,10.86,10.83,10.86,241800.0,7.1517,7.1649,7.1451,7.1649,241800.0
2015-02-24 15:20:00,10.86,10.88,10.85,10.88,153800.0,7.1649,7.1781,7.1583,7.1781,153800.0
2015-02-24 15:30:00,10.88,10.9,10.87,10.9,402000.0,7.1781,7.1913,7.1715,7.1913,402000.0
2015-02-24 15:40:00,10.9,10.92,10.89,10.92,982800.0,7.1913,7.2045,7.1847,7.2045,982800.0
2015-02-24 15:50:00,10.92,10.97,10.91,10.95,2478600.0,7.2045,7.2375,7.1979,7.2243,2478600.0
2015-02-25 09:30:00,10.94,10.98,10.93,10.96,335200.0,7.2177,7.2441,7.2111,7.2309,335200.0
2015-02-25 09:40:00,10.96,10.98,10.93,10.97,826000.0,7.2309,7.2441,7.2111,7.2375,826000.0
2015-02-25 09:50:00,10.96,10.98,10.95,10.97,583100.0,7.2309,7.2441,7.2243,7.2375,583100.0
2015-02-25 10:00:00,10.97,10.97,10.95,10.96,533600.0,7.2375,7.2375,7.2243,7.2309,533600.0
2015-02-25 10:10:00,10.97,10.97,10.94,10.97,776700.0,7.2375,7.2375,7.2177,7.2375,776700.0
2015-02-25 10:20:00,10.96,10.97,10.95,10.96,161900.0,7.2309,7.2375,7.2243,7.2309,161900.0
2015-02-25 10:30:00,10.97,10.99,10.95,10.95,261200.0,7.2375,7.2507,7.2243,7.2243,261200.0
2015-02-25 10:40:00,10.95,10.97,10.94,10.95,292900.0,7.2243,7.2375,7.2177,7.2243,292900.0
2015-02-25 10:50:00,10.95,10.97,10.94,10.96,404700.0,7.2243,7.2375,7.2177,7.2309,404700.0
2015-02-25 11:00:00,10.96,10.97,10.94,10.95,201500.0,7.2309,7.2375,7.2177,7.2243,201500.0
2015-02-25 11:10:00,10.95,10.97,10.94,10.96,256900.0,7.2243,7.2375,7.2177,7.2309,256900.0
2015-02-25 11:20:00,10.97,10.97,10.95,10.96,94200.0,7.2375,7.2375,7.2243,7.2309,94200.0
2015-02-25 11:30:00,10.95,10.96,10.95,10.96,29400.0,7.2243,7.2309,7.2243,7.2309,29400.0
2015-02-25 11:40:00,10.95,10.96,10.95,10.95,45500.0,7.2243,7.2309,7.2243,7.2243,45500.0
2015-02-25 11:50:00,10.95,10.96,10.94,10.94,191700.0,7.2243,7.2309,7.2177,7.2177,191700.0
2015-02-25 12:00:00,10.94,10.95,10.93,10.93,47100.0,7.2177,7.2243,7.2111,7.2111,47100.0
2015-02-25 12:10:00,10.93,10.94,10.92,10.94,209900.0,7.2111,7.2177,7.2045,7.2177,209900.0
2015-02-25 12:20:00,10.94,10.94,10.93,10.93,35100.0,7.2177,7.2177,7.2111,7.2111,35100.0
2015-02-25 12:30:00,10.93,10.96,10.93,10.96,425100.0,7.2111,7.2309,7.2111,7.2309,425100.0
2015-02-25 12:40:00,10.96,10.97,10.95,10.95,76600.0,7.2309,7.2375,7.2243,7.2243,76600.0
2015-02-25 12:50:00,10.95,10.96,10.95,10.96,345300.0,7.2243,7.2309,7.2243,7.2309,345300.0
2015-02-25 13:00:00,10.96,10.96,10.95,10.96,94700.0,7.2309,7.2309,7.2243,7.2309,94700.0
2015-02-25 13:10:00,10.96,10.97,10.95,10.96,82500.0,7.2309,7.2375,7.2243,7.2309,82500.0
2015-02-25 13:20:00,10.96,10.98,10.96,10.98,365900.0,7.2309,7.2441,7.2309,7.2441,365900.0
2015-02-25 13:30:00,10.98,10.99,10.97,10.99,95700.0,7.2441,7.2507,7.2375,7.2507,95700.0
2015-02-25 13:40:00,10.99,11.01,10.97,11.01,333200.0,7.2507,7.2639,7.2375,7.2639,333200.0
2015-02-25 13:50:00,11.01,11.02,11.0,11.0,233900.0,7.2639,7.2705,7.2573,7.2573,233900.0
2015-02-25 14:00:00,11.01,11.01,10.97,10.97,143400.0,7.2639,7.2639,7.2375,7.2375,143400.0
2015-02-25 14:10:00,10.97,11.0,10.97,10.99,326900.0,7.2375,7.2573,7.2375,7.2507,326900.0
2015-02-25 14:20:00,10.98,10.99,10.97,10.98,107600.0,7.2441,7.2507,7.2375,7.2441,107600.0
2015-02-25 14:30:00,10.97,10.98,10.95,10.96,291100.0,7.2375,7.2441,7.2243,7.2309,291100.0
2015-02-25 14:40:00,10.96,10.97,10.95,10.97,106400.0,7.2309,7.2375,7.2243,7.2375,106400.0
2015-02-25 14:50:00,10.97,10.98,10.96,10.97,194300.0,7.2375,7.2441,7.2309,7.2375,194300.0
2015-02-25 15:00:00,10.97,10.97,10.94,10.96,272900.0,7.2375,7.2375,7.2177,7.2309,272900.0
2015-02-25 15:10:00,10.96,10.97,10.95,10.97,254300.0,7.2309,7.2375,7.2243,7.2375,254300.0
2015-02-25 15:20:00,10.96,10.98,10.96,10.98,285600.0,7.2309,7.2441,7.2309,7.2441,285600.0
2015-02-25 15:30:00,10.98,10.99,10.97,10.97,185500.0,7.2441,7.2507,7.2375,7.2375,185500.0
2015-02-25 15:40:00,10.97,10.98,10.97,10.98,340800.0,7.2375,7.2441,7.2375,7.2441,340800.0
2015-02-25 15:50:00,10.97,10.99,10.95,10.99,1150000.0,7.2375,7.2507,7.2243,7.2507,1150000.0
2015-02-26 09:30:00,10.93,10.97,10.93,10.94,617800.0,7.2111,7.2375,7.2111,7.2177,617800.0
2015-02-26 09:40:00,10.94,10.95,10.91,10.93,1119900.0,7.2177,7.2243,7.1979,7.2111,1119900.0
2015-02-26 09:50:00,10.94,10.94,10.88,10.89,502400.0,7.2177,7.2177,7.1781,7.1847,502400.0
2015-02-26 10:00:00,10.89,10.94,10.89,10.94,219300.0,7.1847,7.2177,7.1847,7.2177,219300.0
2015-02-26 10:10:00,10.94,10.95,10.92,10.94,85400.0,7.2177,7.2243,7.2045,7.2177,85400.0
2015-02-26 10:20:00,10.94,10.94,10.92,10.93,57200.0,7.2177,7.2177,7.2045,7.2111,57200.0
2015-02-26 10:30:00,10.92,10.96,10.91,10.96,162900.0,7.2045,7.2309,7.1979,7.2309,162900.0
2015-02-26 10:40:00,10.96,10.96,10.93,10.93,111600.0,7.2309,7.2309,7.2111,7.2111,111600.0
2015-02-26 10:50:00,10.93,10.94,10.92,10.94,106000.0,7.2111,7.2177,7.2045,7.2177,106000.0
2015-02-26 11:00:00,10.94,10.97,10.93,10.96,62500.0,7.2177,7.2375,7.2111,7.2309,62500.0
2015-02-26 11:10:00,10.96,10.97,10.93,10.94,125200.0,7.2309,7.2375,7.2111,7.2177,125200.0
2015-02-26 11:20:00,10.95,10.95,10.93,10.94,100000.0,7.2243,7.2243,7.2111,7.2177,100000.0
2015-02-26 11:30:00,10.93,10.95,10.93,10.93,68100.0,7.2111,7.2243,7.2111,7.2111,68100.0
2015-02-26 11:40:00,10.93,10.94,10.93,10.93,52800.0,7.2111,7.2177,7.2111,7.2111,52800.0
2015-02-26 11:50:00,10.93,10.94,10.92,10.93,48700.0,7.2111,7.2177,7.2045,7.2111,48700.0
2015-02-26 12:00:00,10.93,10.93,10.91,10.93,105300.0,7.2111,7.2111,7.1979,7.2111,105300.0
2015-02-26 12:10:00,10.93,10.93,10.91,10.92,74500.0,7.2111,7.2111,7.1979,7.2045,74500.0
2015-02-26 12:20:00,10.92,10.93,10.91,10.93,571700.0,7.2045,7.2111,7.1979,7.2111,571700.0
2015-02-26 12:30:00,10.93,10.93,10.91,10.91,108100.0,7.2111,7.2111,7.1979,7.1979,108100.0
2015-02-26 12:40:00,10.92,10.94,10.91,10.93,115800.0,7.2045,7.2177,7.1979,7.2111,115800.0
2015-02-26 12:50:00,10.93,10.93,10.92,10.92,18800.0,7.2111,7.2111,7.2045,7.2045,18800.0
2015-02-26 13:00:00,10.92,10.93,10.92,10.93,29300.0,7.2045,7.2111,7.2045,7.2111,29300.0
2015-02-26 13:10:00,10.92,10.93,10.91,10.92,89800.0,7.2045,7.2111,7.1979,7.2045,89800.0
2015-02-26 13:20:00,10.91,10.92,10.9,10.91,98600.0,7.1979,7.2045,7.1913,7.1979,98600.0
2015-02-26 13:30:00,10.9,10.92,10.9,10.92,147000.0,7.1913,7.2045,7.1913,7.2045,147000.0
2015-02-26 13:40:00,10.92,10.92,10.91,10.91,39100.0,7.2045,7.2045,7.1979,7.1979,39100.0
2015-02-26 13:50:00,10.91,10.93,10.91,10.92,225200.0,7.1979,7.2111,7.1979,7.2045,225200.0
2015-02-26 14:00:00,10.93,10.93,10.91,10.92,67400.0,7.2111,7.2111,7.1979,7.2045,67400.0
2015-02-26 14:10:00,10.93,10.93,10.9,10.9,119400.0,7.2111,7.2111,7.1913,7.1913,119400.0
2015-02-26 14:20:00,10.91,10.92,10.9,10.91,107800.0,7.1979,7.2045,7.1913,7.1979,107800.0
2015-02-26 14:30:00,10.9,10.91,10.89,10.9,161500.0,7.1913,7.1979,7.1847,7.1913,161500.0
2015-02-26 14:40:00,10.9,10.92,10.89,10.9,213000.0,7.1913,7.2045,7.1847,7.1913,213000.0
2015-02-26 14:50:00,10.9,10.92,10.89,10.92,533000.0,7.1913,7.2045,7.1847,7.2045,533000.0
2015-02-26 15:00:00,10.92,10.92,10.89,10.91,163900.0,7.2045,7.2045,7.1847,7.1979,163900.0
2015-02-26 15:10:00,10.91,10.92,10.9,10.92,113300.0,7.1979,7.2045,7.1913,7.2045,113300.0
2015-02-26 15:20:00,10.91,10.94,10.91,10.94,233700.0,7.1979,7.2177,7.1979,7.2177,233700.0
2015-02-26 15:30:00,10.93,10.95,10.92,10.95,377100.0,7.2111,7.2243,7.2045,7.2243,377100.0
2015-02-26 15:40:00,10.95,10.97,10.94,10.96,281200.0,7.2243,7.2375,7.2177,7.2309,281200.0
2015-02-26 15:50:00,10.97,10.98,10.96,10.96,851900.0,7.2375,7.2441,7.2309,7.2309,851900.0
2015-02-27 09:30:00,10.94,11.0,10.89,10.99,298600.0,7.2177,7.2573,7.1847,7.2507,298600.0
2015-02-27 09:40:00,10.99,11.0,10.92,10.93,147800.0,7.2507,7.2573,7.2045,7.2111,147800.0
2015-02-27 09:50:00,10.92,10.93,10.91,10.92,43400.0,7.2045,7.2111,7.1979,7.2045,43400.0
2015-02-27 10:00:00,10.92,10.94,10.92,10.93,85100.0,7.2045,7.2177,7.2045,7.2111,85100.0
2015-02-27 10:10:00,10.93,10.95,10.9,10.91,257600.0,7.2111,7.2243,7.1913,7.1979,257600.0
2015-02-27 10:20:00,10.91,10.96,10.9,10.96,47100.0,7.1979,7.2309,7.1913,7.2309,47100.0
2015-02-27 10:30:00,10.96,10.97,10.92,10.93,72700.0,7.2309,7.2375,7.2045,7.2111,72700.0
2015-02-27 10:40:00,10.92,10.94,10.92,10.94,136600.0,7.2045,7.2177,7.2045,7.2177,136600.0
2015-02-27 10:50:00,10.94,10.94,10.93,10.94,32800.0,7.2177,7.2177,7.2111,7.2177,32800.0
2015-02-27 11:00:00,10.94,10.95,10.92,10.94,125100.0,7.2177,7.2243,7.2045,7.2177,125100.0
2015-02-27 11:10:00,10.94,10.94,10.93,10.94,18000.0,7.2177,7.2177,7.2111,7.2177,18000.0
2015-02-27 11:20:00,10.94,10.94,10.91,10.91,167400.0,7.2177,7.2177,7.1979,7.1979,167400.0
2015-02-27 11:30:00,10.91,10.92,10.91,10.91,21500.0,7.1979,7.2045,7.1979,7.1979,21500.0
2015-02-27 11:40:00,10.91,10.95,10.91,10.95,114900.0,7.1979,7.2243,7.1979,7.2243,114900.0
2015-02-27 11:50:00,10.95,10.95,10.93,10.95,45500.0,7.2243,7.2243,7.2111,7.2243,45500.0
2015-02-27 12:00:00,10.95,10.95,10.94,10.94,5000.0,7.2243,7.2243,7.2177,7.2177,5000.0
2015-02-27 12:10:00,10.95,10.95,10.93,10.93,39000.0,7.2243,7.2243,7.2111,7.2111,39000.0
2015-02-27 12:20:00,10.94,10.94,10.92,10.92,42100.0,7.2177,7.2177,7.2045,7.2045,42100.0
2015-02-27 12:30:00,10.93,10.93,10.92,10.92,24500.0,7.2111,7.2111,7.2045,7.2045,24500.0
2015-02-27 12:40:00,10.92,10.92,10.91,10.91,39600.0,7.2045,7.2045,7.1979,7.1979,39600.0
2015-02-27 12:50:00,10.91,10.91,10.9,10.9,27500.0,7.1979,7.1979,7.1913,7.1913,27500.0
2015-02-27 13:00:00,10.91,10.91,10.9,10.91,5800.0,7.1979,7.1979,7.1913,7.1979,5800.0
2015-02-27 13:10:00,10.9,10.91,10.9,10.9,14800.0,7.1913,7.1979,7.1913,7.1913,14800.0
2015-02-27 13:20:00,10.9,10.91,10.9,10.91,61100.0,7.1913,7.1979,7.1913,7.1979,61100.0
2015-02-27 13:30:00,10.91,10.96,10.91,10.95,278200.0,7.1979,7.2309,7.1979,7.2243,278200.0
2015-02-27 13:40:00,10.95,10.96,10.95,10.95,7400.0,7.2243,7.2309,7.2243,7.2243,7400.0
2015-02-27 13:50:00,10.96,10.96,10.95,10.95,23500.0,7.2309,7.2309,7.2243,7.2243,23500.0
2015-02-27 14:00:00,10.96,10.96,10.95,10.95,63600.0,7.2309,7.2309,7.2243,7.2243,63600.0
2015-02-27 14:10:00,10.95,10.96,10.94,10.95,134300.0,7.2243,7.2309,7.2177,7.2243,134300.0
2015-02-27 14:20:00,10.95,10.96,10.95,10.96,23300.0,7.2243,7.2309,7.2243,7.2309,23300.0
2015-02-27 14:30:00,10.96,10.96,10.92,10.93,86900.0,7.2309,7.2309,7.2045,7.2111,86900.0
2015-02-27 14:40:00,10.93,10.94,10.91,10.92,164500.0,7.2111,7.2177,7.1979,7.2045,164500.0
2015-02-27 14:50:00,10.92,10.92,10.91,10.91,15100.0,7.2045,7.2045,7.1979,7.1979,15100.0
2015-02-27 15:00:00,10.92,10.92,10.9,10.92,165500.0,7.2045,7.2045,7.1913,7.2045,165500.0
2015-02-27 15:10:00,10.92,10.92,10.9,10.92,177000.0,7.2045,7.2045,7.1913,7.2045,177000.0
2015-02-27 15:20:00,10.92,10.92,10.91,10.92,38100.0,7.2045,7.2045,7.1979,7.2045,38100.0
2015-02-27 15:30:00,10.92,10.92,10.9,10.91,102300.0,7.2045,7.2045,7.1913,7.1979,102300.0
2015-02-27 15:40:00,10.9,10.92,10.89,10.92,284000.0,7.1913,7.2045,7.1847,7.2045,284000.0
2015-02-27 15:50:00,10.92,10.94,10.92,10.94,710800.0,7.2045,7.2177,7.2045,7.2177,710800.0
2015-03-02 09:30:00,10.91,10.96,10.87,10.92,269600.0,7.1979,7.2309,7.1715,7.2045,269600.0
2015-03-02 09:40:00,10.93,10.93,10.89,10.92,202600.0,7.2111,7.2111,7.1847,7.2045,202600.0
2015-03-02 09:50:00,10.92,10.94,10.91,10.94,111100.0,7.2045,7.2177,7.1979,7.2177,111100.0
2015-03-02 10:00:00,10.94,10.94,10.9,10.92,390200.0,7.2177,7.2177,7.1913,7.2045,390200.0
2015-03-02 10:10:00,10.93,10.96,10.92,10.96,313000.0,7.2111,7.2309,7.2045,7.2309,313000.0
2015-03-02 10:20:00,10.95,10.98,10.94,10.97,118200.0,7.2243,7.2441,7.2177,7.2375,118200.0
2015-03-02 10:30:00,10.97,10.99,10.97,10.98,92900.0,7.2375,7.2507,7.2375,7.2441,92900.0
2015-03-02 10:40:00,10.98,10.99,10.96,10.98,168200.0,7.2441,7.2507,7.2309,7.2441,168200.0
2015-03-02 10:50:00,10.98,10.98,10.97,10.98,37500.0,7.2441,7.2441,7.2375,7.2441,37500.0
2015-03-02 11:00:00,10.97,10.98,10.95,10.95,85300.0,7.2375,7.2441,7.2243,7.2243,85300.0
2015-03-02 11:10:00,10.95,10.96,10.95,10.95,43600.0,7.2243,7.2309,7.2243,7.2243,43600.0
2015-03-02 11:20:00,10.95,10.96,10.94,10.94,67200.0,7.2243,7.2309,7.2177,7.2177,67200.0
2015-03-02 11:30:00,10.95,10.97,10.94,10.96,110600.0,7.2243,7.2375,7.2177,7.2309,110600.0
2015-03-02 11:40:00,10.96,10.98,10.96,10.96,86600.0,7.2309,7.2441,7.2309,7.2309,86600.0
2015-03-02 11:50:00,10.96,10.97,10.95,10.95,51000.0,7.2309,7.2375,7.2243,7.2243,51000.0
2015-03-02 12:00:00,10.95,10.96,10.95,10.95,12100.0,7.2243,7.2309,7.2243,7.2243,12100.0
2015-03-02 12:10:00,10.96,10.96,10.93,10.93,56000.0,7.2309,7.2309,7.2111,7.2111,56000.0
2015-03-02 12:20:00,10.93,10.93,10.9,10.9,151100.0,7.2111,7.2111,7.1913,7.1913,151100.0
2015-03-02 12:30:00,10.91,10.91,10.89,10.9,95100.0,7.1979,7.1979,7.1847,7.1913,95100.0
2015-03-02 12:40:00,10.89,10.9,10.89,10.9,110500.0,7.1847,7.1913,7.1847,7.1913,110500.0
2015-03-02 12:50:00,10.9,10.9,10.88,10.88,191500.0,7.1913,7.1913,7.1781,7.1781,191500.0
2015-03-02 13:00:00,10.89,10.89,10.88,10.88,39500.0,7.1847,7.1847,7.1781,7.1781,39500.0
2015-03-02 13:10:00,10.89,10.89,10.88,10.88,61600.0,7.1847,7.1847,7.1781,7.1781,61600.0
2015-03-02 13:20:00,10.89,10.89,10.88,10.88,107800.0,7.1847,7.1847,7.1781,7.1781,107800.0
2015-03-02 13:30:00,10.89,10.89,10.88,10.89,158300.0,7.1847,7.1847,7.1781,7.1847,158300.0
2015-03-02 13:40:00,10.88,10.91,10.88,10.91,727900.0,7.1781,7.1979,7.1781,7.1979,727900.0
2015-03-02 13:50:00,10.9,10.91,10.89,10.91,678300.0,7.1913,7.1979,7.1847,7.1979,678300.0
2015-03-02 14:00:00,10.91,10.91,10.9,10.9,41300.0,7.1979,7.1979,7.1913,7.1913,41300.0
2015-03-02 14:10:00,10.91,10.91,10.9,10.91,55200.0,7.1979,7.1979,7.1913,7.1979,55200.0
2015-03-02 14:20:00,10.91,10.91,10.9,10.91,67800.0,7.1979,7.1979,7.1913,7.1979,67800.0
2015-03-02 14:30:00,10.9,10.91,10.89,10.89,127100.0,7.1913,7.1979,7.1847,7.1847,127100.0
2015-03-02 14:40:00,10.89,10.9,10.89,10.9,83200.0,7.1847,7.1913,7.1847,7.1913,83200.0
2015-03-02 14:50:00,10.9,10.91,10.89,10.91,121900.0,7.1913,7.1979,7.1847,7.1979,121900.0
2015-03-02 15:00:00,10.91,10.92,10.9,10.92,89400.0,7.1979,7.2045,7.1913,7.2045,89400.0
2015-03-02 15:10:00,10.92,10.94,10.91,10.94,78600.0,7.2045,7.2177,7.1979,7.2177,78600.0
2015-03-02 15:20:00,10.94,10.94,10.93,10.94,125500.0,7.2177,7.2177,7.2111,7.2177,125500.0
2015-03-02 15:30:00,10.94,10.95,10.93,10.95,160200.0,7.2177,7.2243,7.2111,7.2243,160200.0
2015-03-02 15:40:00,10.95,10.95,10.94,10.95,132100.0,7.2243,7.2243,7.2177,7.2243,132100.0
2015-03-02 15:50:00,10.95,10.97,10.95,10.96,812600.0,7.2243,7.2375,7.2243,7.2309,812600.0
2015-03-03 09:30:00,10.89,10.96,10.89,10.96,249500.0,7.1847,7.2309,7.1847,7.2309,249500.0
2015-03-03 09:40:00,10.96,10.98,10.94,10.94,426900.0,7.2309,7.2441,7.2177,7.2177,426900.0
2015-03-03 09:50:00,10.94,10.95,10.91,10.91,432400.0,7.2177,7.2243,7.1979,7.1979,432400.0
2015-03-03 10:00:00,10.91,10.92,10.89,10.89,114500.0,7.1979,7.2045,7.1847,7.1847,114500.0
2015-03-03 10:10:00,10.89,10.9,10.85,10.88,527800.0,7.1847,7.1913,7.1583,7.1781,527800.0
2015-03-03 10:20:00,10.88,10.89,10.87,10.88,128900.0,7.1781,7.1847,7.1715,7.1781,128900.0
2015-03-03 10:30:00,10.87,10.88,10.85,10.85,87400.0,7.1715,7.1781,7.1583,7.1583,87400.0
2015-03-03 10:40:00,10.85,10.86,10.85,10.85,81200.0,7.1583,7.1649,7.1583,7.1583,81200.0
2015-03-03 10:50:00,10.86,10.86,10.83,10.83,154300.0,7.1649,7.1649,7.1451,7.1451,154300.0
2015-03-03 11:00:00,10.83,10.88,10.82,10.87,286500.0,7.1451,7.1781,7.1385,7.1715,286500.0
2015-03-03 11:10:00,10.87,10.89,10.86,10.88,107500.0,7.1715,7.1847,7.1649,7.1781,107500.0
2015-03-03 11:20:00,10.88,10.89,10.86,10.87,99400.0,7.1781,7.1847,7.1649,7.1715,99400.0
2015-03-03 11:30:00,10.86,10.88,10.85,10.86,154500.0,7.1649,7.1781,7.1583,7.1649,154500.0
2015-03-03 11:40:00,10.85,10.86,10.84,10.85,75200.0,7.1583,7.1649,7.1517,7.1583,75200.0
2015-03-03 11:50:00,10.84,10.87,10.84,10.87,130400.0,7.1517,7.1715,7.1517,7.1715,130400.0
2015-03-03 12:00:00,10.87,10.9,10.86,10.88,274400.0,7.1715,7.1913,7.1649,7.1781,274400.0
2015-03-03 12:10:00,10.88,10.89,10.88,10.89,32000.0,7.1781,7.1847,7.1781,7.1847,32000.0
2015-03-03 12:20:00,10.88,10.89,10.85,10.86,86800.0,7.1781,7.1847,7.1583,7.1649,86800.0
2015-03-03 12:30:00,10.86,10.87,10.85,10.87,108900.0,7.1649,7.1715,7.1583,7.1715,108900.0
2015-03-03 12:40:00,10.87,10.88,10.86,10.87,49800.0,7.1715,7.1781,7.1649,7.1715,49800.0
2015-03-03 12:50:00,10.88,10.91,10.87,10.89,200500.0,7.1781,7.1979,7.1715,7.1847,200500.0
2015-03-03 13:00:00,10.89,10.9,10.88,10.9,50900.0,7.1847,7.1913,7.1781,7.1913,50900.0
2015-03-03 13:10:00,10.9,10.9,10.88,10.88,41800.0,7.1913,7.1913,7.1781,7.1781,41800.0
2015-03-03 13:20:00,10.88,10.89,10.87,10.87,79800.0,7.1781,7.1847,7.1715,7.1715,79800.0
2015-03-03 13:30:00,10.88,10.88,10.86,10.86,59100.0,7.1781,7.1781,7.1649,7.1649,59100.0
2015-03-03 13:40:00,10.87,10.87,10.86,10.86,41800.0,7.1715,7.1715,7.1649,7.1649,41800.0
2015-03-03 13:50:00,10.87,10.87,10.85,10.85,50500.0,7.1715,7.1715,7.1583,7.1583,50500.0
2015-03-03 14:00:00,10.86,10.88,10.85,10.88,137000.0,7.1649,7.1781,7.1583,7.1781,137000.0
2015-03-03 14:10:00,10.88,10.89,10.87,10.88,57400.0,7.1781,7.1847,7.1715,7.1781,57400.0
2015-03-03 14:20:00,10.88,10.89,10.88,10.88,57600.0,7.1781,7.1847,7.1781,7.1781,57600.0
2015-03-03 14:30:00,10.88,10.89,10.88,10.88,50600.0,7.1781,7.1847,7.1781,7.1781,50600.0
2015-03-03 14:40:00,10.88,10.89,10.87,10.87,97200.0,7.1781,7.1847,7.1715,7.1715,97200.0
2015-03-03 14:50:00,10.87,10.91,10.87,10.91,408900.0,7.1715,7.1979,7.1715,7.1979,408900.0
2015-03-03 15:00:00,10.91,10.91,10.9,10.91,126900.0,7.1979,7.1979,7.1913,7.1979,126900.0
2015-03-03 15:10:00,10.9,10.91,10.89,10.89,154500.0,7.1913,7.1979,7.1847,7.1847,154500.0
2015-03-03 15:20:00,10.9,10.93,10.89,10.93,182000.0,7.1913,7.2111,7.1847,7.2111,182000.0
2015-03-03 15:30:00,10.93,10.93,10.91,10.91,281400.0,7.2111,7.2111,7.1979,7.1979,281400.0
2015-03-03 15:40:00,10.91,10.92,10.91,10.92,157200.0,7.1979,7.2045,7.1979,7.2045,157200.0
2015-03-03 15:50:00,10.92,10.93,10.91,10.93,791600.0,7.2045,7.2111,7.1979,7.2111,791600.0
2015-03-04 09:30:00,10.86,10.87,10.71,10.72,905700.0,7.1649,7.1715,7.066,7.0726,905700.0
2015-03-04 09:40:00,10.72,10.79,10.71,10.79,487400.0,7.0726,7.1188,7.066,7.1188,487400.0
2015-03-04 09:50:00,10.79,10.83,10.77,10.82,248200.0,7.1188,7.1451,7.1056,7.1385,248200.0
2015-03-04 10:00:00,10.82,10.83,10.79,10.81,252400.0,7.1385,7.1451,7.1188,7.1319,252400.0
2015-03-04 10:10:00,10.8,10.81,10.76,10.79,280700.0,7.1254,7.1319,7.099,7.1188,280700.0
2015-03-04 10:20:00,10.79,10.8,10.76,10.76,883900.0,7.1188,7.1254,7.099,7.099,883900.0
2015-03-04 10:30:00,10.76,10.78,10.73,10.77,751700.0,7.099,7.1122,7.0792,7.1056,751700.0
2015-03-04 10:40:00,10.77,10.79,10.73,10.74,310200.0,7.1056,7.1188,7.0792,7.0858,310200.0
2015-03-04 10:50:00,10.74,10.75,10.73,10.75,224800.0,7.0858,7.0924,7.0792,7.0924,224800.0
2015-03-04 11:00:00,10.75,10.76,10.72,10.75,181200.0,7.0924,7.099,7.0726,7.0924,181200.0
2015-03-04 11:10:00,10.75,10.78,10.74,10.77,105600.0,7.0924,7.1122,7.0858,7.1056,105600.0
2015-03-04 11:20:00,10.77,10.78,10.76,10.77,211900.0,7.1056,7.1122,7.099,7.1056,211900.0
2015-03-04 11:30:00,10.77,10.79,10.76,10.79,86100.0,7.1056,7.1188,7.099,7.1188,86100.0
2015-03-04 11:40:00,10.79,10.8,10.78,10.79,134100.0,7.1188,7.1254,7.1122,7.1188,134100.0
2015-03-04 11:50:00,10.79,10.79,10.77,10.78,58200.0,7.1188,7.1188,7.1056,7.1122,58200.0
2015-03-04 12:00:00,10.78,10.79,10.77,10.79,33500.0,7.1122,7.1188,7.1056,7.1188,33500.0
2015-03-04 12:10:00,10.79,10.81,10.79,10.79,77200.0,7.1188,7.1319,7.1188,7.1188,77200.0
2015-03-04 12:20:00,10.8,10.81,10.79,10.81,101300.0,7.1254,7.1319,7.1188,7.1319,101300.0
2015-03-04 12:30:00,10.81,10.81,10.8,10.81,27000.0,7.1319,7.1319,7.1254,7.1319,27000.0
2015-03-04 12:40:00,10.81,10.82,10.8,10.82,36600.0,7.1319,7.1385,7.1254,7.1385,36600.0
2015-03-04 12:50:00,10.82,10.82,10.8,10.8,60600.0,7.1385,7.1385,7.1254,7.1254,60600.0
2015-03-04 13:00:00,10.81,10.81,10.8,10.8,34700.0,7.1319,7.1319,7.1254,7.1254,34700.0
2015-03-04 13:10:00,10.8,10.81,10.79,10.8,49800.0,7.1254,7.1319,7.1188,7.1254,49800.0
2015-03-04 13:20:00,10.8,10.82,10.8,10.8,83200.0,7.1254,7.1385,7.1254,7.1254,83200.0
2015-03-04 13:30:00,10.8,10.81,10.8,10.81,48100.0,7.1254,7.1319,7.1254,7.1319,48100.0
2015-03-04 13:40:00,10.8,10.81,10.79,10.79,34800.0,7.1254,7.1319,7.1188,7.1188,34800.0
2015-03-04 13:50:00,10.79,10.8,10.77,10.78,64900.0,7.1188,7.1254,7.1056,7.1122,64900.0
2015-03-04 14:00:00,10.78,10.8,10.77,10.78,64900.0,7.1122,7.1254,7.1056,7.1122,64900.0
2015-03-04 14:10:00,10.78,10.79,10.77,10.78,95000.0,7.1122,7.1188,7.1056,7.1122,95000.0
2015-03-04 14:20:00,10.78,10.78,10.77,10.78,37000.0,7.1122,7.1122,7.1056,7.1122,37000.0
2015-03-04 14:30:00,10.78,10.8,10.77,10.8,46000.0,7.1122,7.1254,7.1056,7.1254,46000.0
2015-03-04 14:40:00,10.79,10.8,10.79,10.8,23400.0,7.1188,7.1254,7.1188,7.1254,23400.0
2015-03-04 14:50:00,10.79,10.82,10.79,10.82,87200.0,7.1188,7.1385,7.1188,7.1385,87200.0
2015-03-04 15:00:00,10.82,10.83,10.8,10.82,421000.0,7.1385,7.1451,7.1254,7.1385,421000.0
2015-03-04 15:10:00,10.82,10.82,10.8,10.8,205000.0,7.1385,7.1385,7.1254,7.1254,205000.0
2015-03-04 15:20:00,10.8,10.81,10.8,10.8,69100.0,7.1254,7.1319,7.1254,7.1254,69100.0
2015-03-04 15:30:00,10.8,10.82,10.8,10.82,113400.0,7.1254,7.1385,7.1254,7.1385,113400.0
2015-03-04 15:40:00,10.82,10.82,10.8,10.82,151800.0,7.1385,7.1385,7.1254,7.1385,151800.0
2015-03-04 15:50:00,10.82,10.82,10.81,10.81,563800.0,7.1385,7.1385,7.1319,7.1319,563800.0
2015-03-05 09:30:00,10.82,10.83,10.71,10.72,241900.0,7.1385,7.1451,7.066,7.0726,241900.0
2015-03-05 09:40:00,10.72,10.75,10.69,10.74,499000.0,7.0726,7.0924,7.0528,7.0858,499000.0
2015-03-05 09:50:00,10.74,10.76,10.74,10.75,293000.0,7.0858,7.099,7.0858,7.0924,293000.0
2015-03-05 10:00:00,10.75,10.79,10.72,10.78,632300.0,7.0924,7.1188,7.0726,7.1122,632300.0
2015-03-05 10:10:00,10.78,10.81,10.76,10.78,274800.0,7.1122,7.1319,7.099,7.1122,274800.0
2015-03-05 10:20:00,10.79,10.8,10.77,10.79,102000.0,7.1188,7.1254,7.1056,7.1188,102000.0
2015-03-05 10:30:00,10.8,10.81,10.79,10.79,57600.0,7.1254,7.1319,7.1188,7.1188,57600.0
2015-03-05 10:40:00,10.8,10.82,10.79,10.82,167100.0,7.1254,7.1385,7.1188,7.1385,167100.0
2015-03-05 10:50:00,10.82,10.82,10.8,10.81,87500.0,7.1385,7.1385,7.1254,7.1319,87500.0
2015-03-05 11:00:00,10.81,10.83,10.8,10.8,152900.0,7.1319,7.1451,7.1254,7.1254,152900.0
2015-03-05 11:10:00,10.8,10.81,10.79,10.8,64500.0,7.1254,7.1319,7.1188,7.1254,64500.0
2015-03-05 11:20:00,10.8,10.81,10.8,10.8,33300.0,7.1254,7.1319,7.1254,7.1254,33300.0
2015-03-05 11:30:00,10.81,10.83,10.8,10.83,67000.0,7.1319,7.1451,7.1254,7.1451,67000.0
2015-03-05 11:40:00,10.83,10.84,10.81,10.82,263600.0,7.1451,7.1517,7.1319,7.1385,263600.0
2015-03-05 11:50:00,10.82,10.83,10.81,10.83,67900.0,7.1385,7.1451,7.1319,7.1451,67900.0
2015-03-05 12:00:00,10.83,10.84,10.82,10.84,114500.0,7.1451,7.1517,7.1385,7.1517,114500.0
2015-03-05 12:10:00,10.84,10.85,10.83,10.84,974000.0,7.1517,7.1583,7.1451,7.1517,974000.0
2015-03-05 12:20:00,10.83,10.84,10.83,10.84,42000.0,7.1451,7.1517,7.1451,7.1517,42000.0
2015-03-05 12:30:00,10.84,10.86,10.83,10.85,103000.0,7.1517,7.1649,7.1451,7.1583,103000.0
2015-03-05 12:40:00,10.84,10.85,10.84,10.84,43100.0,7.1517,7.1583,7.1517,7.1517,43100.0
2015-03-05 12:50:00,10.85,10.85,10.82,10.83,185000.0,7.1583,7.1583,7.1385,7.1451,185000.0
2015-03-05 13:00:00,10.83,10.85,10.82,10.85,86800.0,7.1451,7.1583,7.1385,7.1583,86800.0
2015-03-05 13:10:00,10.85,10.85,10.83,10.84,94800.0,7.1583,7.1583,7.1451,7.1517,94800.0
2015-03-05 13:20:00,10.83,10.85,10.83,10.85,50800.0,7.1451,7.1583,7.1451,7.1583,50800.0
2015-03-05 13:30:00,10.85,10.85,10.84,10.85,16000.0,7.1583,7.1583,7.1517,7.1583,16000.0
2015-03-05 13:40:00,10.85,10.85,10.84,10.84,30400.0,7.1583,7.1583,7.1517,7.1517,30400.0
2015-03-05 13:50:00,10.84,10.85,10.83,10.85,230800.0,7.1517,7.1583,7.1451,7.1583,230800.0
2015-03-05 14:00:00,10.85,10.88,10.84,10.88,235800.0,7.1583,7.1781,7.1517,7.1781,235800.0
2015-03-05 14:10:00,10.88,10.88,10.86,10.86,43200.0,7.1781,7.1781,7.1649,7.1649,43200.0
2015-03-05 14:20:00,10.86,10.87,10.85,10.85,52800.0,7.1649,7.1715,7.1583,7.1583,52800.0
2015-03-05 14:30:00,10.85,10.87,10.85,10.86,157500.0,7.1583,7.1715,7.1583,7.1649,157500.0
2015-03-05 14:40:00,10.87,10.87,10.86,10.87,30000.0,7.1715,7.1715,7.1649,7.1715,30000.0
2015-03-05 14:50:00,10.86,10.88,10.86,10.88,61900.0,7.1649,7.1781,7.1649,7.1781,61900.0
2015-03-05 15:00:00,10.88,10.88,10.85,10.86,130300.0,7.1781,7.1781,7.1583,7.1649,130300.0
2015-03-05 15:10:00,10.85,10.86,10.85,10.85,76200.0,7.1583,7.1649,7.1583,7.1583,76200.0
2015-03-05 15:20:00,10.86,10.86,10.85,10.85,105200.0,7.1649,7.1649,7.1583,7.1583,105200.0
2015-03-05 15:30:00,10.85,10.85,10.83,10.85,327400.0,7.1583,7.1583,7.1451,7.1583,327400.0
2015-03-05 15:40:00,10.84,10.85,10.84,10.84,262100.0,7.1517,7.1583,7.1517,7.1517,262100.0
2015-03-05 15:50:00,10.84,10.87,10.84,10.86,795000.0,7.1517,7.1715,7.1517,7.1649,795000.0
2015-03-06 09:30:00,10.88,11.13,10.8,11.03,1669900.0,7.1781,7.3431,7.1254,7.2771,1669900.0
2015-03-06 09:40:00,11.04,11.18,11.03,11.13,1419300.0,7.2837,7.3761,7.2771,7.3431,1419300.0
2015-03-06 09:50:00,11.12,11.14,11.1,11.11,595600.0,7.3365,7.3497,7.3233,7.3299,595600.0
2015-03-06 10:00:00,11.11,11.11,11.04,11.05,468100.0,7.3299,7.3299,7.2837,7.2903,468100.0
2015-03-06 10:10:00,11.05,11.1,11.05,11.08,598400.0,7.2903,7.3233,7.2903,7.3101,598400.0
2015-03-06 10:20:00,11.08,11.08,11.06,11.06,141500.0,7.3101,7.3101,7.2969,7.2969,141500.0
2015-03-06 10:30:00,11.06,11.08,11.06,11.07,224700.0,7.2969,7.3101,7.2969,7.3035,224700.0
2015-03-06 10:40:00,11.07,11.11,11.07,11.1,800100.0,7.3035,7.3299,7.3035,7.3233,800100.0
2015-03-06 10:50:00,11.09,11.09,11.03,11.05,1026600.0,7.3167,7.3167,7.2771,7.2903,1026600.0
2015-03-06 11:00:00,11.06,11.07,11.02,11.02,297100.0,7.2969,7.3035,7.2705,7.2705,297100.0
2015-03-06 11:10:00,11.02,11.02,10.96,10.96,548400.0,7.2705,7.2705,7.2309,7.2309,548400.0
2015-03-06 11:20:00,10.96,11.01,10.95,10.99,279000.0,7.2309,7.2639,7.2243,7.2507,279000.0
2015-03-06 11:30:00,10.99,10.99,10.96,10.97,168300.0,7.2507,7.2507,7.2309,7.2375,168300.0
2015-03-06 11:40:00,10.97,10.99,10.93,10.93,217600.0,7.2375,7.2507,7.2111,7.2111,217600.0
2015-03-06 11:50:00,10.93,10.95,10.93,10.95,153200.0,7.2111,7.2243,7.2111,7.2243,153200.0
2015-03-06 12:00:00,10.95,10.96,10.94,10.96,73500.0,7.2243,7.2309,7.2177,7.2309,73500.0
2015-03-06 12:10:00,10.95,10.96,10.93,10.93,93400.0,7.2243,7.2309,7.2111,7.2111,93400.0
2015-03-06 12:20:00,10.93,10.94,10.91,10.92,142000.0,7.2111,7.2177,7.1979,7.2045,142000.0
2015-03-06 12:30:00,10.93,10.94,10.91,10.93,110900.0,7.2111,7.2177,7.1979,7.2111,110900.0
2015-03-06 12:40:00,10.94,10.94,10.93,10.94,22700.0,7.2177,7.2177,7.2111,7.2177,22700.0
2015-03-06 12:50:00,10.94,10.94,10.92,10.93,100500.0,7.2177,7.2177,7.2045,7.2111,100500.0
2015-03-06 13:00:00,10.94,10.95,10.91,10.93,123900.0,7.2177,7.2243,7.1979,7.2111,123900.0
2015-03-06 13:10:00,10.93,10.96,10.92,10.96,227300.0,7.2111,7.2309,7.2045,7.2309,227300.0
2015-03-06 13:20:00,10.95,10.96,10.94,10.96,127800.0,7.2243,7.2309,7.2177,7.2309,127800.0
2015-03-06 13:30:00,10.96,10.98,10.93,10.97,474900.0,7.2309,7.2441,7.2111,7.2375,474900.0
2015-03-06 13:40:00,10.97,10.99,10.95,10.98,978200.0,7.2375,7.2507,7.2243,7.2441,978200.0
2015-03-06 13:50:00,10.98,11.01,10.97,10.99,200900.0,7.2441,7.2639,7.2375,7.2507,200900.0
2015-03-06 14:00:00,10.99,11.0,10.98,11.0,85400.0,7.2507,7.2573,7.2441,7.2573,85400.0
2015-03-06 14:10:00,11.0,11.0,10.97,10.97,53800.0,7.2573,7.2573,7.2375,7.2375,53800.0
2015-03-06 14:20:00,10.97,10.99,10.95,10.98,241400.0,7.2375,7.2507,7.2243,7.2441,241400.0
2015-03-06 14:30:00,10.97,10.98,10.96,10.96,238100.0,7.2375,7.2441,7.2309,7.2309,238100.0
2015-03-06 14:40:00,10.95,10.97,10.95,10.96,475200.0,7.2243,7.2375,7.2243,7.2309,475200.0
2015-03-06 14:50:00,10.96,10.98,10.96,10.97,138800.0,7.2309,7.2441,7.2309,7.2375,138800.0
2015-03-06 15:00:00,10.96,11.0,10.96,10.99,189400.0,7.2309,7.2573,7.2309,7.2507,189400.0
2015-03-06 15:10:00,10.99,11.0,10.97,11.0,164200.0,7.2507,7.2573,7.2375,7.2573,164200.0
2015-03-06 15:20:00,10.99,11.01,10.99,10.99,264700.0,7.2507,7.2639,7.2507,7.2507,264700.0
2015-03-06 15:30:00,10.99,11.01,10.97,10.98,323200.0,7.2507,7.2639,7.2375,7.2441,323200.0
2015-03-06 15:40:00,10.99,11.01,10.98,11.01,1185100.0,7.2507,7.2639,7.2441,7.2639,1185100.0
2015-03-06 15:50:00,11.0,11.02,11.0,11.01,1019600.0,7.2573,7.2705,7.2573,7.2639,1019600.0
2015-03-09 09:30:00,11.03,11.06,11.01,11.04,437700.0,7.2771,7.2969,7.2639,7.2837,437700.0
2015-03-09 09:40:00,11.03,11.06,11.0,11.03,323200.0,7.2771,7.2969,7.2573,7.2771,323200.0
2015-03-09 09:50:00,11.04,11.05,11.02,11.04,200000.0,7.2837,7.2903,7.2705,7.2837,200000.0
2015-03-09 10:00:00,11.05,11.08,11.04,11.07,701300.0,7.2903,7.3101,7.2837,7.3035,701300.0
2015-03-09 10:10:00,11.06,11.09,11.05,11.08,722300.0,7.2969,7.3167,7.2903,7.3101,722300.0
2015-03-09 10:20:00,11.08,11.1,11.05,11.08,325400.0,7.3101,7.3233,7.2903,7.3101,325400.0
2015-03-09 10:30:00,11.08,11.09,11.06,11.07,147000.0,7.3101,7.3167,7.2969,7.3035,147000.0
2015-03-09 10:40:00,11.06,11.09,11.06,11.09,139200.0,7.2969,7.3167,7.2969,7.3167,139200.0
2015-03-09 10:50:00,11.09,11.1,11.08,11.08,104500.0,7.3167,7.3233,7.3101,7.3101,104500.0
2015-03-09 11:00:00,11.08,11.09,11.07,11.07,71200.0,7.3101,7.3167,7.3035,7.3035,71200.0
2015-03-09 11:10:00,11.08,11.08,11.05,11.05,97700.0,7.3101,7.3101,7.2903,7.2903,97700.0
2015-03-09 11:20:00,11.05,11.08,11.03,11.07,357000.0,7.2903,7.3101,7.2771,7.3035,357000.0
2015-03-09 11:30:00,11.07,11.08,11.06,11.07,104200.0,7.3035,7.3101,7.2969,7.3035,104200.0
2015-03-09 11:40:00,11.07,11.07,11.06,11.07,20500.0,7.3035,7.3035,7.2969,7.3035,20500.0
2015-03-09 11:50:00,11.07,11.08,11.05,11.08,376400.0,7.3035,7.3101,7.2903,7.3101,376400.0
2015-03-09 12:00:00,11.08,11.09,11.06,11.08,95900.0,7.3101,7.3167,7.2969,7.3101,95900.0
2015-03-09 12:10:00,11.08,11.08,11.06,11.08,89400.0,7.3101,7.3101,7.2969,7.3101,89400.0
2015-03-09 12:20:00,11.08,11.08,11.07,11.08,25200.0,7.3101,7.3101,7.3035,7.3101,25200.0
2015-03-09 12:30:00,11.08,11.09,11.06,11.07,184400.0,7.3101,7.3167,7.2969,7.3035,184400.0
2015-03-09 12:40:00,11.08,11.08,11.07,11.07,30600.0,7.3101,7.3101,7.3035,7.3035,30600.0
2015-03-09 12:50:00,11.08,11.09,11.07,11.09,49300.0,7.3101,7.3167,7.3035,7.3167,49300.0
2015-03-09 13:00:00,11.09,11.09,11.07,11.08,93400.0,7.3167,7.3167,7.3035,7.3101,93400.0
2015-03-09 13:10:00,11.08,11.08,11.06,11.07,86400.0,7.3101,7.3101,7.2969,7.3035,86400.0
2015-03-09 13:20:00,11.08,11.1,11.06,11.1,403100.0,7.3101,7.3233,7.2969,7.3233,403100.0
2015-03-09 13:30:00,11.11,11.11,11.1,11.11,80700.0,7.3299,7.3299,7.3233,7.3299,80700.0
2015-03-09 13:40:00,11.11,11.11,11.1,11.11,51400.0,7.3299,7.3299,7.3233,7.3299,51400.0
2015-03-09 13:50:00,11.11,11.12,11.1,11.11,130100.0,7.3299,7.3365,7.3233,7.3299,130100.0
2015-03-09 14:00:00,11.11,11.12,11.1,11.12,43200.0,7.3299,7.3365,7.3233,7.3365,43200.0
2015-03-09 14:10:00,11.12,11.12,11.1,11.1,82700.0,7.3365,7.3365,7.3233,7.3233,82700.0
2015-03-09 14:20:00,11.1,11.11,11.09,11.1,53200.0,7.3233,7.3299,7.3167,7.3233,53200.0
2015-03-09 14:30:00,11.1,11.1,11.09,11.09,36400.0,7.3233,7.3233,7.3167,7.3167,36400.0
2015-03-09 14:40:00,11.09,11.11,11.08,11.11,206200.0,7.3167,7.3299,7.3101,7.3299,206200.0
2015-03-09 14:50:00,11.11,11.12,11.11,11.12,45100.0,7.3299,7.3365,7.3299,7.3365,45100.0
2015-03-09 15:00:00,11.12,11.12,11.11,11.12,49300.0,7.3365,7.3365,7.3299,7.3365,49300.0
2015-03-09 15:10:00,11.12,11.12,11.11,11.11,53400.0,7.3365,7.3365,7.3299,7.3299,53400.0
2015-03-09 15:20:00,11.11,11.12,11.1,11.12,212900.0,7.3299,7.3365,7.3233,7.3365,212900.0
2015-03-09 15:30:00,11.12,11.14,11.11,11.12,323800.0,7.3365,7.3497,7.3299,7.3365,323800.0
2015-03-09 15:40:00,11.12,11.13,11.11,11.11,97600.0,7.3365,7.3431,7.3299,7.3299,97600.0
2015-03-09 15:50:00,11.12,11.12,11.09,11.09,550100.0,7.3365,7.3365,7.3167,7.3167,550100.0
2015-03-10 09:30:00,10.93,10.94,10.88,10.88,1108900.0,7.2111,7.2177,7.1781,7.1781,1108900.0
2015-03-10 09:40:00,10.88,10.88,10.79,10.82,631900.0,7.1781,7.1781,7.1188,7.1385,631900.0
2015-03-10 09:50:00,10.82,10.87,10.8,10.85,644900.0,7.1385,7.1715,7.1254,7.1583,644900.0
2015-03-10 10:00:00,10.84,10.85,10.81,10.84,235100.0,7.1517,7.1583,7.1319,7.1517,235100.0
2015-03-10 10:10:00,10.83,10.84,10.8,10.8,164500.0,7.1451,7.1517,7.1254,7.1254,164500.0
2015-03-10 10:20:00,10.8,10.82,10.77,10.78,456700.0,7.1254,7.1385,7.1056,7.1122,456700.0
2015-03-10 10:30:00,10.78,10.79,10.75,10.76,225200.0,7.1122,7.1188,7.0924,7.099,225200.0
2015-03-10 10:40:00,10.75,10.78,10.75,10.77,341800.0,7.0924,7.1122,7.0924,7.1056,341800.0
2015-03-10 10:50:00,10.77,10.81,10.77,10.8,555600.0,7.1056,7.1319,7.1056,7.1254,555600.0
2015-03-10 11:00:00,10.8,10.85,10.79,10.85,819900.0,7.1254,7.1583,7.1188,7.1583,819900.0
2015-03-10 11:10:00,10.85,10.9,10.84,10.88,538800.0,7.1583,7.1913,7.1517,7.1781,538800.0
2015-03-10 11:20:00,10.88,10.89,10.86,10.87,231200.0,7.1781,7.1847,7.1649,7.1715,231200.0
2015-03-10 11:30:00,10.87,10.87,10.84,10.85,143100.0,7.1715,7.1715,7.1517,7.1583,143100.0
2015-03-10 11:40:00,10.84,10.85,10.81,10.82,151300.0,7.1517,7.1583,7.1319,7.1385,151300.0
2015-03-10 11:50:00,10.82,10.82,10.8,10.8,157700.0,7.1385,7.1385,7.1254,7.1254,157700.0
2015-03-10 12:00:00,10.8,10.81,10.79,10.8,191800.0,7.1254,7.1319,7.1188,7.1254,191800.0
2015-03-10 12:10:00,10.81,10.82,10.8,10.82,113000.0,7.1319,7.1385,7.1254,7.1385,113000.0
2015-03-10 12:20:00,10.82,10.83,10.8,10.82,189800.0,7.1385,7.1451,7.1254,7.1385,189800.0
2015-03-10 12:30:00,10.81,10.83,10.8,10.83,145100.0,7.1319,7.1451,7.1254,7.1451,145100.0
2015-03-10 12:40:00,10.83,10.84,10.82,10.83,165700.0,7.1451,7.1517,7.1385,7.1451,165700.0
2015-03-10 12:50:00,10.83,10.85,10.82,10.84,116300.0,7.1451,7.1583,7.1385,7.1517,116300.0
2015-03-10 13:00:00,10.84,10.84,10.83,10.84,67000.0,7.1517,7.1517,7.1451,7.1517,67000.0
2015-03-10 13:10:00,10.84,10.84,10.82,10.84,108500.0,7.1517,7.1517,7.1385,7.1517,108500.0
2015-03-10 13:20:00,10.84,10.85,10.82,10.83,192600.0,7.1517,7.1583,7.1385,7.1451,192600.0
2015-03-10 13:30:00,10.83,10.85,10.82,10.83,173200.0,7.1451,7.1583,7.1385,7.1451,173200.0
2015-03-10 13:40:00,10.83,10.85,10.82,10.85,115200.0,7.1451,7.1583,7.1385,7.1583,115200.0
2015-03-10 13:50:00,10.85,10.85,10.83,10.83,111000.0,7.1583,7.1583,7.1451,7.1451,111000.0
2015-03-10 14:00:00,10.84,10.84,10.83,10.84,56300.0,7.1517,7.1517,7.1451,7.1517,56300.0
2015-03-10 14:10:00,10.83,10.84,10.81,10.82,207300.0,7.1451,7.1517,7.1319,7.1385,207300.0
2015-03-10 14:20:00,10.81,10.82,10.8,10.8,183000.0,7.1319,7.1385,7.1254,7.1254,183000.0
2015-03-10 14:30:00,10.8,10.81,10.8,10.8,74500.0,7.1254,7.1319,7.1254,7.1254,74500.0
2015-03-10 14:40:00,10.8,10.82,10.8,10.8,161900.0,7.1254,7.1385,7.1254,7.1254,161900.0
2015-03-10 14:50:00,10.8,10.81,10.79,10.79,83800.0,7.1254,7.1319,7.1188,7.1188,83800.0
2015-03-10 15:00:00,10.79,10.82,10.78,10.82,323100.0,7.1188,7.1385,7.1122,7.1385,323100.0
2015-03-10 15:10:00,10.82,10.82,10.8,10.82,207900.0,7.1385,7.1385,7.1254,7.1385,207900.0
2015-03-10 15:20:00,10.82,10.83,10.81,10.82,295000.0,7.1385,7.1451,7.1319,7.1385,295000.0
2015-03-10 15:30:00,10.82,10.82,10.8,10.8,264100.0,7.1385,7.1385,7.1254,7.1254,264100.0
2015-03-10 15:40:00,10.8,10.81,10.79,10.79,349300.0,7.1254,7.1319,7.1188,7.1188,349300.0
2015-03-10 15:50:00,10.79,10.8,10.76,10.77,1274000.0,7.1188,7.1254,7.099,7.1056,1274000.0
2015-03-11 09:30:00,10.76,10.82,10.75,10.8,346200.0,7.099,7.1385,7.0924,7.1254,346200.0
2015-03-11 09:40:00,10.79,10.84,10.78,10.82,109500.0,7.1188,7.1517,7.1122,7.1385,109500.0
2015-03-11 09:50:00,10.82,10.83,10.78,10.81,227300.0,7.1385,7.1451,7.1122,7.1319,227300.0
2015-03-11 10:00:00,10.8,10.82,10.79,10.81,64400.0,7.1254,7.1385,7.1188,7.1319,64400.0
2015-03-11 10:10:00,10.8,10.82,10.79,10.79,83300.0,7.1254,7.1385,7.1188,7.1188,83300.0
2015-03-11 10:20:00,10.79,10.81,10.77,10.79,478700.0,7.1188,7.1319,7.1056,7.1188,478700.0
2015-03-11 10:30:00,10.79,10.81,10.77,10.78,206300.0,7.1188,7.1319,7.1056,7.1122,206300.0
2015-03-11 10:40:00,10.78,10.78,10.76,10.78,135200.0,7.1122,7.1122,7.099,7.1122,135200.0
2015-03-11 10:50:00,10.78,10.79,10.76,10.78,108800.0,7.1122,7.1188,7.099,7.1122,108800.0
2015-03-11 11:00:00,10.78,10.78,10.76,10.77,88200.0,7.1122,7.1122,7.099,7.1056,88200.0
2015-03-11 11:10:00,10.77,10.8,10.77,10.79,91200.0,7.1056,7.1254,7.1056,7.1188,91200.0
2015-03-11 11:20:00,10.79,10.81,10.77,10.8,47200.0,7.1188,7.1319,7.1056,7.1254,47200.0
2015-03-11 11:30:00,10.8,10.81,10.79,10.8,36800.0,7.1254,7.1319,7.1188,7.1254,36800.0
2015-03-11 11:40:00,10.79,10.8,10.78,10.8,74300.0,7.1188,7.1254,7.1122,7.1254,74300.0
2015-03-11 11:50:00,10.79,10.8,10.78,10.8,51900.0,7.1188,7.1254,7.1122,7.1254,51900.0
2015-03-11 12:00:00,10.8,10.8,10.78,10.79,85800.0,7.1254,7.1254,7.1122,7.1188,85800.0
2015-03-11 12:10:00,10.79,10.81,10.78,10.81,78900.0,7.1188,7.1319,7.1122,7.1319,78900.0
2015-03-11 12:20:00,10.81,10.81,10.79,10.81,98700.0,7.1319,7.1319,7.1188,7.1319,98700.0
2015-03-11 12:30:00,10.81,10.82,10.8,10.82,43700.0,7.1319,7.1385,7.1254,7.1385,43700.0
2015-03-11 12:40:00,10.82,10.82,10.8,10.81,57300.0,7.1385,7.1385,7.1254,7.1319,57300.0
2015-03-11 12:50:00,10.81,10.82,10.81,10.82,37500.0,7.1319,7.1385,7.1319,7.1385,37500.0
2015-03-11 13:00:00,10.82,10.84,10.81,10.84,116300.0,7.1385,7.1517,7.1319,7.1517,116300.0
2015-03-11 13:10:00,10.84,10.84,10.82,10.82,67400.0,7.1517,7.1517,7.1385,7.1385,67400.0
2015-03-11 13:20:00,10.82,10.83,10.81,10.83,80600.0,7.1385,7.1451,7.1319,7.1451,80600.0
2015-03-11 13:30:00,10.83,10.83,10.81,10.82,214500.0,7.1451,7.1451,7.1319,7.1385,214500.0
2015-03-11 13:40:00,10.82,10.82,10.77,10.77,107000.0,7.1385,7.1385,7.1056,7.1056,107000.0
2015-03-11 13:50:00,10.77,10.8,10.77,10.79,152800.0,7.1056,7.1254,7.1056,7.1188,152800.0
2015-03-11 14:00:00,10.79,10.8,10.78,10.79,80700.0,7.1188,7.1254,7.1122,7.1188,80700.0
2015-03-11 14:10:00,10.79,10.83,10.78,10.83,186200.0,7.1188,7.1451,7.1122,7.1451,186200.0
2015-03-11 14:20:00,10.82,10.83,10.81,10.82,72600.0,7.1385,7.1451,7.1319,7.1385,72600.0
2015-03-11 14:30:00,10.82,10.83,10.81,10.83,36500.0,7.1385,7.1451,7.1319,7.1451,36500.0
2015-03-11 14:40:00,10.83,10.84,10.8,10.83,205300.0,7.1451,7.1517,7.1254,7.1451,205300.0
2015-03-11 14:50:00,10.84,10.84,10.83,10.84,45000.0,7.1517,7.1517,7.1451,7.1517,45000.0
2015-03-11 15:00:00,10.84,10.84,10.83,10.84,41900.0,7.1517,7.1517,7.1451,7.1517,41900.0
2015-03-11 15:10:00,10.84,10.84,10.82,10.84,196800.0,7.1517,7.1517,7.1385,7.1517,196800.0
2015-03-11 15:20:00,10.84,10.84,10.82,10.82,185200.0,7.1517,7.1517,7.1385,7.1385,185200.0
2015-03-11 15:30:00,10.83,10.83,10.81,10.82,144100.0,7.1451,7.1451,7.1319,7.1385,144100.0
2015-03-11 15:40:00,10.81,10.84,10.81,10.83,288200.0,7.1319,7.1517,7.1319,7.1451,288200.0
2015-03-11 15:50:00,10.83,10.86,10.83,10.86,648800.0,7.1451,7.1649,7.1451,7.1649,648800.0
2015-03-12 09:30:00,10.97,11.08,10.96,11.07,853200.0,7.2375,7.3101,7.2309,7.3035,853200.0
2015-03-12 09:40:00,11.07,11.13,11.06,11.11,317200.0,7.3035,7.3431,7.2969,7.3299,317200.0
2015-03-12 09:50:00,11.11,11.11,11.07,11.07,190400.0,7.3299,7.3299,7.3035,7.3035,190400.0
2015-03-12 10:00:00,11.07,11.09,11.06,11.09,353400.0,7.3035,7.3167,7.2969,7.3167,353400.0
2015-03-12 10:10:00,11.08,11.1,11.06,11.06,157200.0,7.3101,7.3233,7.2969,7.2969,157200.0
2015-03-12 10:20:00,11.07,11.09,11.05,11.05,172300.0,7.3035,7.3167,7.2903,7.2903,172300.0
2015-03-12 10:30:00,11.05,11.06,10.98,10.99,335600.0,7.2903,7.2969,7.2441,7.2507,335600.0
2015-03-12 10:40:00,10.98,10.99,10.96,10.97,194100.0,7.2441,7.2507,7.2309,7.2375,194100.0
2015-03-12 10:50:00,10.97,11.02,10.97,11.01,292600.0,7.2375,7.2705,7.2375,7.2639,292600.0
2015-03-12 11:00:00,11.02,11.03,11.0,11.01,487700.0,7.2705,7.2771,7.2573,7.2639,487700.0
2015-03-12 11:10:00,11.01,11.04,11.0,11.04,70700.0,7.2639,7.2837,7.2573,7.2837,70700.0
2015-03-12 11:20:00,11.04,11.05,11.03,11.04,213700.0,7.2837,7.2903,7.2771,7.2837,213700.0
2015-03-12 11:30:00,11.04,11.05,11.03,11.05,69300.0,7.2837,7.2903,7.2771,7.2903,69300.0
2015-03-12 11:40:00,11.04,11.06,11.04,11.06,42500.0,7.2837,7.2969,7.2837,7.2969,42500.0
2015-03-12 11:50:00,11.06,11.07,11.05,11.06,130800.0,7.2969,7.3035,7.2903,7.2969,130800.0
2015-03-12 12:00:00,11.06,11.09,11.05,11.08,270500.0,7.2969,7.3167,7.2903,7.3101,270500.0
2015-03-12 12:10:00,11.08,11.1,11.07,11.09,109400.0,7.3101,7.3233,7.3035,7.3167,109400.0
2015-03-12 12:20:00,11.09,11.1,11.08,11.08,167400.0,7.3167,7.3233,7.3101,7.3101,167400.0
2015-03-12 12:30:00,11.09,11.1,11.07,11.09,217400.0,7.3167,7.3233,7.3035,7.3167,217400.0
2015-03-12 12:40:00,11.09,11.09,11.08,11.08,59100.0,7.3167,7.3167,7.3101,7.3101,59100.0
2015-03-12 12:50:00,11.08,11.1,11.08,11.1,28000.0,7.3101,7.3233,7.3101,7.3233,28000.0
2015-03-12 13:00:00,11.09,11.11,11.09,11.11,77300.0,7.3167,7.3299,7.3167,7.3299,77300.0
2015-03-12 13:10:00,11.11,11.13,11.1,11.13,182500.0,7.3299,7.3431,7.3233,7.3431,182500.0
2015-03-12 13:20:00,11.13,11.13,11.11,11.12,91600.0,7.3431,7.3431,7.3299,7.3365,91600.0
2015-03-12 13:30:00,11.11,11.12,11.1,11.11,138100.0,7.3299,7.3365,7.3233,7.3299,138100.0
2015-03-12 13:40:00,11.11,11.14,11.1,11.12,290800.0,7.3299,7.3497,7.3233,7.3365,290800.0
2015-03-12 13:50:00,11.12,11.14,11.12,11.14,57700.0,7.3365,7.3497,7.3365,7.3497,57700.0
2015-03-12 14:00:00,11.14,11.14,11.12,11.13,144500.0,7.3497,7.3497,7.3365,7.3431,144500.0
2015-03-12 14:10:00,11.13,11.14,11.13,11.13,80400.0,7.3431,7.3497,7.3431,7.3431,80400.0
2015-03-12 14:20:00,11.13,11.14,11.13,11.14,38200.0,7.3431,7.3497,7.3431,7.3497,38200.0
2015-03-12 14:30:00,11.14,11.15,11.13,11.14,114900.0,7.3497,7.3563,7.3431,7.3497,114900.0
2015-03-12 14:40:00,11.15,11.16,11.14,11.15,106000.0,7.3563,7.3629,7.3497,7.3563,106000.0
2015-03-12 14:50:00,11.16,11.18,11.15,11.18,483400.0,7.3629,7.3761,7.3563,7.3761,483400.0
2015-03-12 15:00:00,11.18,11.2,11.17,11.19,199600.0,7.3761,7.3893,7.3695,7.3827,199600.0
2015-03-12 15:10:00,11.2,11.21,11.19,11.2,87600.0,7.3893,7.3959,7.3827,7.3893,87600.0
2015-03-12 15:20:00,11.2,11.21,11.2,11.2,90300.0,7.3893,7.3959,7.3893,7.3893,90300.0
2015-03-12 15:30:00,11.21,11.21,11.19,11.19,290200.0,7.3959,7.3959,7.3827,7.3827,290200.0
2015-03-12 15:40:00,11.2,11.2,11.19,11.2,126500.0,7.3893,7.3893,7.3827,7.3893,126500.0
2015-03-12 15:50:00,11.2,11.21,11.19,11.2,540400.0,7.3893,7.3959,7.3827,7.3893,540400.0
2015-03-13 09:30:00,11.17,11.18,11.13,11.14,372600.0,7.3695,7.3761,7.3431,7.3497,372600.0
2015-03-13 09:40:00,11.14,11.17,11.08,11.17,635300.0,7.3497,7.3695,7.3101,7.3695,635300.0
2015-03-13 09:50:00,11.16,11.17,11.12,11.15,162600.0,7.3629,7.3695,7.3365,7.3563,162600.0
2015-03-13 10:00:00,11.15,11.16,11.1,11.12,334400.0,7.3563,7.3629,7.3233,7.3365,334400.0
2015-03-13 10:10:00,11.12,11.14,11.1,11.14,701400.0,7.3365,7.3497,7.3233,7.3497,701400.0
2015-03-13 10:20:00,11.13,11.15,11.1,11.11,612200.0,7.3431,7.3563,7.3233,7.3299,612200.0
2015-03-13 10:30:00,11.12,11.13,11.11,11.12,632000.0,7.3365,7.3431,7.3299,7.3365,632000.0
2015-03-13 10:40:00,11.12,11.14,11.1,11.11,316200.0,7.3365,7.3497,7.3233,7.3299,316200.0
2015-03-13 10:50:00,11.1,11.11,11.06,11.06,240600.0,7.3233,7.3299,7.2969,7.2969,240600.0
2015-03-13 11:00:00,11.06,11.08,11.05,11.07,198500.0,7.2969,7.3101,7.2903,7.3035,198500.0
2015-03-13 11:10:00,11.07,11.11,11.06,11.08,654400.0,7.3035,7.3299,7.2969,7.3101,654400.0
2015-03-13 11:20:00,11.08,11.08,11.05,11.05,285600.0,7.3101,7.3101,7.2903,7.2903,285600.0
2015-03-13 11:30:00,11.06,11.07,11.03,11.04,158800.0,7.2969,7.3035,7.2771,7.2837,158800.0
2015-03-13 11:40:00,11.05,11.05,11.01,11.03,124400.0,7.2903,7.2903,7.2639,7.2771,124400.0
2015-03-13 11:50:00,11.03,11.04,11.02,11.03,151500.0,7.2771,7.2837,7.2705,7.2771,151500.0
2015-03-13 12:00:00,11.03,11.05,11.02,11.04,173300.0,7.2771,7.2903,7.2705,7.2837,173300.0
2015-03-13 12:10:00,11.04,11.06,11.04,11.05,129000.0,7.2837,7.2969,7.2837,7.2903,129000.0
2015-03-13 12:20:00,11.05,11.07,11.05,11.05,128900.0,7.2903,7.3035,7.2903,7.2903,128900.0
2015-03-13 12:30:00,11.05,11.1,11.05,11.08,129100.0,7.2903,7.3233,7.2903,7.3101,129100.0
2015-03-13 12:40:00,11.08,11.09,11.07,11.09,69100.0,7.3101,7.3167,7.3035,7.3167,69100.0
2015-03-13 12:50:00,11.08,11.09,11.07,11.08,70100.0,7.3101,7.3167,7.3035,7.3101,70100.0
2015-03-13 13:00:00,11.08,11.09,11.07,11.07,77000.0,7.3101,7.3167,7.3035,7.3035,77000.0
2015-03-13 13:10:00,11.07,11.08,11.05,11.06,267500.0,7.3035,7.3101,7.2903,7.2969,267500.0
2015-03-13 13:20:00,11.05,11.06,11.04,11.05,30100.0,7.2903,7.2969,7.2837,7.2903,30100.0
2015-03-13 13:30:00,11.04,11.07,11.04,11.05,175500.0,7.2837,7.3035,7.2837,7.2903,175500.0
2015-03-13 13:40:00,11.06,11.07,11.05,11.06,130200.0,7.2969,7.3035,7.2903,7.2969,130200.0
2015-03-13 13:50:00,11.07,11.08,11.06,11.06,127800.0,7.3035,7.3101,7.2969,7.2969,127800.0
2015-03-13 14:00:00,11.07,11.08,11.05,11.07,241800.0,7.3035,7.3101,7.2903,7.3035,241800.0
2015-03-13 14:10:00,11.07,11.08,11.06,11.06,234400.0,7.3035,7.3101,7.2969,7.2969,234400.0
2015-03-13 14:20:00,11.07,11.08,11.06,11.07,208300.0,7.3035,7.3101,7.2969,7.3035,208300.0
2015-03-13 14:30:00,11.08,11.08,11.06,11.06,154900.0,7.3101,7.3101,7.2969,7.2969,154900.0
2015-03-13 14:40:00,11.06,11.08,11.05,11.07,330000.0,7.2969,7.3101,7.2903,7.3035,330000.0
2015-03-13 14:50:00,11.07,11.1,11.07,11.1,158600.0,7.3035,7.3233,7.3035,7.3233,158600.0
2015-03-13 15:00:00,11.09,11.1,11.08,11.08,113600.0,7.3167,7.3233,7.3101,7.3101,113600.0
2015-03-13 15:10:00,11.08,11.11,11.08,11.1,144300.0,7.3101,7.3299,7.3101,7.3233,144300.0
2015-03-13 15:20:00,11.11,11.12,11.1,11.12,97500.0,7.3299,7.3365,7.3233,7.3365,97500.0
2015-03-13 15:30:00,11.12,11.13,11.1,11.1,274400.0,7.3365,7.3431,7.3233,7.3233,274400.0
2015-03-13 15:40:00,11.11,11.13,11.1,11.11,173500.0,7.3299,7.3431,7.3233,7.3299,173500.0
2015-03-13 15:50:00,11.12,11.14,11.11,11.12,467700.0,7.3365,7.3497,7.3299,7.3365,467700.0
2015-03-16 09:30:00,11.12,11.17,11.08,11.1,455700.0,7.376,7.4092,7.3495,7.3627,455700.0
2015-03-16 09:40:00,11.1,11.14,11.07,11.11,531000.0,7.3627,7.3893,7.3428,7.3694,531000.0
2015-03-16 09:50:00,11.12,11.15,11.09,11.09,136700.0,7.376,7.3959,7.3561,7.3561,136700.0
2015-03-16 10:00:00,11.09,11.1,11.08,11.1,257400.0,7.3561,7.3627,7.3495,7.3627,257400.0
2015-03-16 10:10:00,11.1,11.11,11.09,11.09,81100.0,7.3627,7.3694,7.3561,7.3561,81100.0
2015-03-16 10:20:00,11.1,11.1,11.06,11.07,234500.0,7.3627,7.3627,7.3362,7.3428,234500.0
2015-03-16 10:30:00,11.07,11.08,11.06,11.07,70400.0,7.3428,7.3495,7.3362,7.3428,70400.0
2015-03-16 10:40:00,11.06,11.08,11.05,11.06,150100.0,7.3362,7.3495,7.3296,7.3362,150100.0
2015-03-16 10:50:00,11.07,11.08,11.05,11.05,95100.0,7.3428,7.3495,7.3296,7.3296,95100.0
2015-03-16 11:00:00,11.06,11.07,11.05,11.07,228100.0,7.3362,7.3428,7.3296,7.3428,228100.0
2015-03-16 11:10:00,11.08,11.08,11.06,11.07,219300.0,7.3495,7.3495,7.3362,7.3428,219300.0
2015-03-16 11:20:00,11.07,11.09,11.06,11.09,98900.0,7.3428,7.3561,7.3362,7.3561,98900.0
2015-03-16 11:30:00,11.09,11.1,11.08,11.09,95000.0,7.3561,7.3627,7.3495,7.3561,95000.0
2015-03-16 11:40:00,11.09,11.1,11.08,11.1,56900.0,7.3561,7.3627,7.3495,7.3627,56900.0
2015-03-16 11:50:00,11.1,11.11,11.09,11.11,135500.0,7.3627,7.3694,7.3561,7.3694,135500.0
2015-03-16 12:00:00,11.1,11.12,11.1,11.11,65800.0,7.3627,7.376,7.3627,7.3694,65800.0
2015-03-16 12:10:00,11.12,11.12,11.11,11.11,20400.0,7.376,7.376,7.3694,7.3694,20400.0
2015-03-16 12:20:00,11.11,11.12,11.11,11.11,84700.0,7.3694,7.376,7.3694,7.3694,84700.0
2015-03-16 12:30:00,11.12,11.12,11.11,11.12,22500.0,7.376,7.376,7.3694,7.376,22500.0
2015-03-16 12:40:00,11.11,11.12,11.1,11.12,302800.0,7.3694,7.376,7.3627,7.376,302800.0
2015-03-16 12:50:00,11.11,11.12,11.11,11.11,30400.0,7.3694,7.376,7.3694,7.3694,30400.0
2015-03-16 13:00:00,11.11,11.12,11.09,11.1,210900.0,7.3694,7.376,7.3561,7.3627,210900.0
2015-03-16 13:10:00,11.1,11.11,11.09,11.11,92800.0,7.3627,7.3694,7.3561,7.3694,92800.0
2015-03-16 13:20:00,11.1,11.11,11.1,11.11,27600.0,7.3627,7.3694,7.3627,7.3694,27600.0
2015-03-16 13:30:00,11.11,11.12,11.1,11.12,78600.0,7.3694,7.376,7.3627,7.376,78600.0
2015-03-16 13:40:00,11.12,11.12,11.11,11.12,24600.0,7.376,7.376,7.3694,7.376,24600.0
2015-03-16 13:50:00,11.12,11.12,11.11,11.11,15100.0,7.376,7.376,7.3694,7.3694,15100.0
2015-03-16 14:00:00,11.12,11.13,11.11,11.13,62300.0,7.376,7.3826,7.3694,7.3826,62300.0
2015-03-16 14:10:00,11.13,11.13,11.11,11.11,143500.0,7.3826,7.3826,7.3694,7.3694,143500.0
2015-03-16 14:20:00,11.12,11.13,11.11,11.11,207100.0,7.376,7.3826,7.3694,7.3694,207100.0
2015-03-16 14:30:00,11.11,11.12,11.11,11.11,22800.0,7.3694,7.376,7.3694,7.3694,22800.0
2015-03-16 14:40:00,11.11,11.14,11.11,11.13,139600.0,7.3694,7.3893,7.3694,7.3826,139600.0
2015-03-16 14:50:00,11.13,11.14,11.13,11.13,56800.0,7.3826,7.3893,7.3826,7.3826,56800.0
2015-03-16 15:00:00,11.13,11.14,11.11,11.12,213800.0,7.3826,7.3893,7.3694,7.376,213800.0
2015-03-16 15:10:00,11.11,11.12,11.11,11.11,58200.0,7.3694,7.376,7.3694,7.3694,58200.0
2015-03-16 15:20:00,11.11,11.12,11.11,11.11,117900.0,7.3694,7.376,7.3694,7.3694,117900.0
2015-03-16 15:30:00,11.12,11.13,11.11,11.12,168600.0,7.376,7.3826,7.3694,7.376,168600.0
2015-03-16 15:40:00,11.13,11.13,11.12,11.12,73800.0,7.3826,7.3826,7.376,7.376,73800.0
2015-03-16 15:50:00,11.13,11.14,11.12,11.14,539100.0,7.3826,7.3893,7.376,7.3893,539100.0
2015-03-17 09:30:00,11.12,11.12,11.03,11.04,483900.0,7.376,7.376,7.3163,7.3229,483900.0
2015-03-17 09:40:00,11.04,11.07,10.99,11.0,542800.0,7.3229,7.3428,7.2898,7.2964,542800.0
2015-03-17 09:50:00,11.0,11.05,10.98,11.04,99400.0,7.2964,7.3296,7.2831,7.3229,99400.0
2015-03-17 10:00:00,11.04,11.06,11.03,11.04,281100.0,7.3229,7.3362,7.3163,7.3229,281100.0
2015-03-17 10:10:00,11.05,11.06,11.04,11.05,369800.0,7.3296,7.3362,7.3229,7.3296,369800.0
2015-03-17 10:20:00,11.05,11.08,11.04,11.07,278100.0,7.3296,7.3495,7.3229,7.3428,278100.0
2015-03-17 10:30:00,11.07,11.09,11.06,11.09,151400.0,7.3428,7.3561,7.3362,7.3561,151400.0
2015-03-17 10:40:00,11.09,11.12,11.08,11.12,100000.0,7.3561,7.376,7.3495,7.376,100000.0
2015-03-17 10:50:00,11.11,11.15,11.1,11.13,246600.0,7.3694,7.3959,7.3627,7.3826,246600.0
2015-03-17 11:00:00,11.13,11.14,11.07,11.1,160500.0,7.3826,7.3893,7.3428,7.3627,160500.0
2015-03-17 11:10:00,11.09,11.1,11.07,11.08,150400.0,7.3561,7.3627,7.3428,7.3495,150400.0
2015-03-17 11:20:00,11.08,11.09,11.06,11.09,146700.0,7.3495,7.3561,7.3362,7.3561,146700.0
2015-03-17 11:30:00,11.09,11.1,11.07,11.08,135700.0,7.3561,7.3627,7.3428,7.3495,135700.0
2015-03-17 11:40:00,11.08,11.1,11.07,11.08,72400.0,7.3495,7.3627,7.3428,7.3495,72400.0
2015-03-17 11:50:00,11.08,11.09,11.06,11.09,53400.0,7.3495,7.3561,7.3362,7.3561,53400.0
2015-03-17 12:00:00,11.08,11.09,11.07,11.09,141100.0,7.3495,7.3561,7.3428,7.3561,141100.0
2015-03-17 12:10:00,11.09,11.09,11.07,11.07,55900.0,7.3561,7.3561,7.3428,7.3428,55900.0
2015-03-17 12:20:00,11.07,11.09,11.07,11.08,46900.0,7.3428,7.3561,7.3428,7.3495,46900.0
2015-03-17 12:30:00,11.09,11.1,11.08,11.1,20300.0,7.3561,7.3627,7.3495,7.3627,20300.0
2015-03-17 12:40:00,11.1,11.11,11.08,11.09,55700.0,7.3627,7.3694,7.3495,7.3561,55700.0
2015-03-17 12:50:00,11.09,11.12,11.09,11.12,108000.0,7.3561,7.376,7.3561,7.376,108000.0
2015-03-17 13:00:00,11.11,11.12,11.11,11.12,18700.0,7.3694,7.376,7.3694,7.376,18700.0
2015-03-17 13:10:00,11.12,11.14,11.11,11.13,23200.0,7.376,7.3893,7.3694,7.3826,23200.0
2015-03-17 13:20:00,11.13,11.15,11.13,11.15,31200.0,7.3826,7.3959,7.3826,7.3959,31200.0
2015-03-17 13:30:00,11.15,11.15,11.12,11.13,67900.0,7.3959,7.3959,7.376,7.3826,67900.0
2015-03-17 13:40:00,11.12,11.13,11.11,11.13,77600.0,7.376,7.3826,7.3694,7.3826,77600.0
2015-03-17 13:50:00,11.12,11.13,11.11,11.13,71200.0,7.376,7.3826,7.3694,7.3826,71200.0
2015-03-17 14:00:00,11.13,11.14,11.12,11.13,87700.0,7.3826,7.3893,7.376,7.3826,87700.0
2015-03-17 14:10:00,11.14,11.14,11.12,11.14,66600.0,7.3893,7.3893,7.376,7.3893,66600.0
2015-03-17 14:20:00,11.14,11.14,11.12,11.13,58100.0,7.3893,7.3893,7.376,7.3826,58100.0
2015-03-17 14:30:00,11.13,11.13,11.12,11.13,71200.0,7.3826,7.3826,7.376,7.3826,71200.0
2015-03-17 14:40:00,11.13,11.14,11.12,11.13,56400.0,7.3826,7.3893,7.376,7.3826,56400.0
2015-03-17 14:50:00,11.14,11.17,11.13,11.17,184700.0,7.3893,7.4092,7.3826,7.4092,184700.0
2015-03-17 15:00:00,11.16,11.18,11.16,11.18,88600.0,7.4025,7.4158,7.4025,7.4158,88600.0
2015-03-17 15:10:00,11.18,11.19,11.17,11.19,139800.0,7.4158,7.4224,7.4092,7.4224,139800.0
2015-03-17 15:20:00,11.18,11.19,11.17,11.18,180300.0,7.4158,7.4224,7.4092,7.4158,180300.0
2015-03-17 15:30:00,11.18,11.21,11.18,11.18,190700.0,7.4158,7.4357,7.4158,7.4158,190700.0
2015-03-17 15:40:00,11.18,11.18,11.16,11.16,215300.0,7.4158,7.4158,7.4025,7.4025,215300.0
2015-03-17 15:50:00,11.16,11.24,11.16,11.22,1977300.0,7.4025,7.4556,7.4025,7.4423,1977300.0
2015-03-18 09:30:00,11.2,11.3,11.16,11.3,460400.0,7.4291,7.4954,7.4025,7.4954,460400.0
2015-03-18 09:40:00,11.29,11.3,11.22,11.23,304700.0,7.4887,7.4954,7.4423,7.449,304700.0
2015-03-18 09:50:00,11.22,11.22,11.17,11.2,275300.0,7.4423,7.4423,7.4092,7.4291,275300.0
2015-03-18 10:00:00,11.2,11.24,11.2,11.23,85600.0,7.4291,7.4556,7.4291,7.449,85600.0
2015-03-18 10:10:00,11.23,11.25,11.22,11.25,375000.0,7.449,7.4622,7.4423,7.4622,375000.0
2015-03-18 10:20:00,11.25,11.25,11.21,11.22,118200.0,7.4622,7.4622,7.4357,7.4423,118200.0
2015-03-18 10:30:00,11.23,11.24,11.2,11.2,87700.0,7.449,7.4556,7.4291,7.4291,87700.0
2015-03-18 10:40:00,11.2,11.22,11.2,11.2,102700.0,7.4291,7.4423,7.4291,7.4291,102700.0
2015-03-18 10:50:00,11.2,11.21,11.18,11.19,414900.0,7.4291,7.4357,7.4158,7.4224,414900.0
2015-03-18 11:00:00,11.19,11.2,11.17,11.17,84200.0,7.4224,7.4291,7.4092,7.4092,84200.0
2015-03-18 11:10:00,11.17,11.18,11.15,11.15,38800.0,7.4092,7.4158,7.3959,7.3959,38800.0
2015-03-18 11:20:00,11.16,11.17,11.15,11.17,81600.0,7.4025,7.4092,7.3959,7.4092,81600.0
2015-03-18 11:30:00,11.17,11.18,11.16,11.18,22500.0,7.4092,7.4158,7.4025,7.4158,22500.0
2015-03-18 11:40:00,11.18,11.19,11.16,11.16,70700.0,7.4158,7.4224,7.4025,7.4025,70700.0
2015-03-18 11:50:00,11.17,11.19,11.16,11.19,78600.0,7.4092,7.4224,7.4025,7.4224,78600.0
2015-03-18 12:00:00,11.18,11.2,11.17,11.19,49700.0,7.4158,7.4291,7.4092,7.4224,49700.0
2015-03-18 12:10:00,11.2,11.2,11.18,11.18,29000.0,7.4291,7.4291,7.4158,7.4158,29000.0
2015-03-18 12:20:00,11.18,11.19,11.16,11.18,60600.0,7.4158,7.4224,7.4025,7.4158,60600.0
2015-03-18 12:30:00,11.18,11.18,11.17,11.18,19200.0,7.4158,7.4158,7.4092,7.4158,19200.0
2015-03-18 12:40:00,11.18,11.18,11.17,11.18,14800.0,7.4158,7.4158,7.4092,7.4158,14800.0
2015-03-18 12:50:00,11.17,11.19,11.17,11.18,73600.0,7.4092,7.4224,7.4092,7.4158,73600.0
2015-03-18 13:00:00,11.18,11.19,11.14,11.16,169800.0,7.4158,7.4224,7.3893,7.4025,169800.0
2015-03-18 13:10:00,11.15,11.17,11.15,11.17,37000.0,7.3959,7.4092,7.3959,7.4092,37000.0
2015-03-18 13:20:00,11.17,11.18,11.15,11.16,63200.0,7.4092,7.4158,7.3959,7.4025,63200.0
2015-03-18 13:30:00,11.16,11.16,11.14,11.14,114700.0,7.4025,7.4025,7.3893,7.3893,114700.0
2015-03-18 13:40:00,11.15,11.15,11.13,11.15,74600.0,7.3959,7.3959,7.3826,7.3959,74600.0
2015-03-18 13:50:00,11.14,11.18,11.14,11.17,65800.0,7.3893,7.4158,7.3893,7.4092,65800.0
2015-03-18 14:00:00,11.18,11.25,11.13,11.13,401300.0,7.4158,7.4622,7.3826,7.3826,401300.0
2015-03-18 14:10:00,11.14,11.2,11.12,11.19,295000.0,7.3893,7.4291,7.376,7.4224,295000.0
2015-03-18 14:20:00,11.18,11.19,11.1,11.13,267900.0,7.4158,7.4224,7.3627,7.3826,267900.0
2015-03-18 14:30:00,11.13,11.17,11.12,11.16,153700.0,7.3826,7.4092,7.376,7.4025,153700.0
2015-03-18 14:40:00,11.15,11.17,11.13,11.14,138100.0,7.3959,7.4092,7.3826,7.3893,138100.0
2015-03-18 14:50:00,11.14,11.15,11.12,11.12,115600.0,7.3893,7.3959,7.376,7.376,115600.0
2015-03-18 15:00:00,11.12,11.15,11.12,11.14,240700.0,7.376,7.3959,7.376,7.3893,240700.0
2015-03-18 15:10:00,11.13,11.17,11.13,11.14,306900.0,7.3826,7.4092,7.3826,7.3893,306900.0
2015-03-18 15:20:00,11.14,11.14,11.08,11.08,147900.0,7.3893,7.3893,7.3495,7.3495,147900.0
2015-03-18 15:30:00,11.08,11.09,11.05,11.08,349200.0,7.3495,7.3561,7.3296,7.3495,349200.0
2015-03-18 15:40:00,11.08,11.09,11.07,11.09,304400.0,7.3495,7.3561,7.3428,7.3561,304400.0
2015-03-18 15:50:00,11.09,11.17,11.08,11.16,1690900.0,7.3561,7.4092,7.3495,7.4025,1690900.0
2015-03-19 09:30:00,11.16,11.22,11.06,11.1,285300.0,7.4025,7.4423,7.3362,7.3627,285300.0
2015-03-19 09:40:00,11.1,11.13,11.07,11.1,761400.0,7.3627,7.3826,7.3428,7.3627,761400.0
2015-03-19 09:50:00,11.1,11.13,11.09,11.11,273100.0,7.3627,7.3826,7.3561,7.3694,273100.0
2015-03-19 10:00:00,11.11,11.12,11.09,11.1,212900.0,7.3694,7.376,7.3561,7.3627,212900.0
2015-03-19 10:10:00,11.1,11.11,11.09,11.1,216500.0,7.3627,7.3694,7.3561,7.3627,216500.0
2015-03-19 10:20:00,11.11,11.11,11.06,11.06,166700.0,7.3694,7.3694,7.3362,7.3362,166700.0
2015-03-19 10:30:00,11.06,11.1,11.06,11.06,785800.0,7.3362,7.3627,7.3362,7.3362,785800.0
2015-03-19 10:40:00,11.06,11.07,11.03,11.03,177200.0,7.3362,7.3428,7.3163,7.3163,177200.0
2015-03-19 10:50:00,11.03,11.05,11.02,11.04,127600.0,7.3163,7.3296,7.3097,7.3229,127600.0
2015-03-19 11:00:00,11.04,11.07,11.04,11.06,264200.0,7.3229,7.3428,7.3229,7.3362,264200.0
2015-03-19 11:10:00,11.06,11.07,11.05,11.07,118700.0,7.3362,7.3428,7.3296,7.3428,118700.0
2015-03-19 11:20:00,11.07,11.07,11.06,11.07,59700.0,7.3428,7.3428,7.3362,7.3428,59700.0
2015-03-19 11:30:00,11.06,11.07,11.05,11.05,222500.0,7.3362,7.3428,7.3296,7.3296,222500.0
2015-03-19 11:40:00,11.06,11.06,11.02,11.03,151700.0,7.3362,7.3362,7.3097,7.3163,151700.0
2015-03-19 11:50:00,11.03,11.03,11.0,11.01,98300.0,7.3163,7.3163,7.2964,7.303,98300.0
2015-03-19 12:00:00,11.01,11.02,10.98,10.99,552300.0,7.303,7.3097,7.2831,7.2898,552300.0
2015-03-19 12:10:00,10.99,11.03,10.98,11.03,155600.0,7.2898,7.3163,7.2831,7.3163,155600.0
2015-03-19 12:20:00,11.03,11.06,11.02,11.06,154400.0,7.3163,7.3362,7.3097,7.3362,154400.0
2015-03-19 12:30:00,11.06,11.06,11.02,11.02,99600.0,7.3362,7.3362,7.3097,7.3097,99600.0
2015-03-19 12:40:00,11.03,11.07,11.02,11.06,198500.0,7.3163,7.3428,7.3097,7.3362,198500.0
2015-03-19 12:50:00,11.07,11.08,11.05,11.08,149600.0,7.3428,7.3495,7.3296,7.3495,149600.0
2015-03-19 13:00:00,11.07,11.08,11.06,11.07,44400.0,7.3428,7.3495,7.3362,7.3428,44400.0
2015-03-19 13:10:00,11.07,11.09,11.06,11.08,73500.0,7.3428,7.3561,7.3362,7.3495,73500.0
2015-03-19 13:20:00,11.08,11.09,11.07,11.08,58300.0,7.3495,7.3561,7.3428,7.3495,58300.0
2015-03-19 13:30:00,11.08,11.09,11.06,11.06,47000.0,7.3495,7.3561,7.3362,7.3362,47000.0
2015-03-19 13:40:00,11.06,11.07,11.06,11.07,32000.0,7.3362,7.3428,7.3362,7.3428,32000.0
2015-03-19 13:50:00,11.06,11.07,11.05,11.05,41400.0,7.3362,7.3428,7.3296,7.3296,41400.0
2015-03-19 14:00:00,11.05,11.08,11.05,11.08,89900.0,7.3296,7.3495,7.3296,7.3495,89900.0
2015-03-19 14:10:00,11.08,11.08,11.05,11.05,62100.0,7.3495,7.3495,7.3296,7.3296,62100.0
2015-03-19 14:20:00,11.05,11.07,11.04,11.07,91800.0,7.3296,7.3428,7.3229,7.3428,91800.0
2015-03-19 14:30:00,11.07,11.08,11.05,11.08,153500.0,7.3428,7.3495,7.3296,7.3495,153500.0
2015-03-19 14:40:00,11.08,11.08,11.07,11.08,43500.0,7.3495,7.3495,7.3428,7.3495,43500.0
2015-03-19 14:50:00,11.07,11.09,11.07,11.09,68800.0,7.3428,7.3561,7.3428,7.3561,68800.0
2015-03-19 15:00:00,11.09,11.11,11.08,11.1,195400.0,7.3561,7.3694,7.3495,7.3627,195400.0
2015-03-19 15:10:00,11.1,11.11,11.1,11.1,60600.0,7.3627,7.3694,7.3627,7.3627,60600.0
2015-03-19 15:20:00,11.1,11.11,11.09,11.09,108500.0,7.3627,7.3694,7.3561,7.3561,108500.0
2015-03-19 15:30:00,11.09,11.13,11.09,11.13,287500.0,7.3561,7.3826,7.3561,7.3826,287500.0
2015-03-19 15:40:00,11.13,11.13,11.1,11.11,196400.0,7.3826,7.3826,7.3627,7.3694,196400.0
2015-03-19 15:50:00,11.1,11.11,11.1,11.1,390100.0,7.3627,7.3694,7.3627,7.3627,390100.0
2015-03-20 09:30:00,11.2,11.22,11.07,11.1,1331400.0,7.4291,7.4423,7.3428,7.3627,1331400.0
2015-03-20 09:40:00,11.11,11.17,11.1,11.17,158800.0,7.3694,7.4092,7.3627,7.4092,158800.0
2015-03-20 09:50:00,11.17,11.22,11.14,11.14,219000.0,7.4092,7.4423,7.3893,7.3893,219000.0
2015-03-20 10:00:00,11.15,11.16,11.13,11.15,103100.0,7.3959,7.4025,7.3826,7.3959,103100.0
2015-03-20 10:10:00,11.15,11.16,11.14,11.15,115800.0,7.3959,7.4025,7.3893,7.3959,115800.0
2015-03-20 10:20:00,11.15,11.17,11.15,11.16,123900.0,7.3959,7.4092,7.3959,7.4025,123900.0
2015-03-20 10:30:00,11.16,11.21,11.16,11.2,511300.0,7.4025,7.4357,7.4025,7.4291,511300.0
2015-03-20 10:40:00,11.2,11.22,11.19,11.21,142100.0,7.4291,7.4423,7.4224,7.4357,142100.0
2015-03-20 10:50:00,11.2,11.22,11.2,11.21,60800.0,7.4291,7.4423,7.4291,7.4357,60800.0
2015-03-20 11:00:00,11.2,11.23,11.2,11.21,107000.0,7.4291,7.449,7.4291,7.4357,107000.0
2015-03-20 11:10:00,11.2,11.21,11.2,11.21,31200.0,7.4291,7.4357,7.4291,7.4357,31200.0
2015-03-20 11:20:00,11.21,11.22,11.2,11.2,67300.0,7.4357,7.4423,7.4291,7.4291,67300.0
2015-03-20 11:30:00,11.2,11.21,11.2,11.2,17100.0,7.4291,7.4357,7.4291,7.4291,17100.0
2015-03-20 11:40:00,11.2,11.23,11.2,11.23,93000.0,7.4291,7.449,7.4291,7.449,93000.0
2015-03-20 11:50:00,11.23,11.23,11.21,11.22,67600.0,7.449,7.449,7.4357,7.4423,67600.0
2015-03-20 12:00:00,11.21,11.22,11.2,11.21,123400.0,7.4357,7.4423,7.4291,7.4357,123400.0
2015-03-20 12:10:00,11.2,11.23,11.2,11.23,70400.0,7.4291,7.449,7.4291,7.449,70400.0
2015-03-20 12:20:00,11.23,11.23,11.21,11.22,55600.0,7.449,7.449,7.4357,7.4423,55600.0
2015-03-20 12:30:00,11.21,11.23,11.21,11.23,41900.0,7.4357,7.449,7.4357,7.449,41900.0
2015-03-20 12:40:00,11.22,11.23,11.22,11.23,15700.0,7.4423,7.449,7.4423,7.449,15700.0
2015-03-20 12:50:00,11.23,11.23,11.21,11.22,125300.0,7.449,7.449,7.4357,7.4423,125300.0
2015-03-20 13:00:00,11.22,11.23,11.21,11.21,34600.0,7.4423,7.449,7.4357,7.4357,34600.0
2015-03-20 13:10:00,11.21,11.23,11.21,11.21,67600.0,7.4357,7.449,7.4357,7.4357,67600.0
2015-03-20 13:20:00,11.21,11.22,11.2,11.2,26700.0,7.4357,7.4423,7.4291,7.4291,26700.0
2015-03-20 13:30:00,11.2,11.21,11.19,11.19,23800.0,7.4291,7.4357,7.4224,7.4224,23800.0
2015-03-20 13:40:00,11.2,11.21,11.19,11.19,65400.0,7.4291,7.4357,7.4224,7.4224,65400.0
2015-03-20 13:50:00,11.19,11.2,11.19,11.2,52100.0,7.4224,7.4291,7.4224,7.4291,52100.0
2015-03-20 14:00:00,11.2,11.21,11.19,11.2,74400.0,7.4291,7.4357,7.4224,7.4291,74400.0
2015-03-20 14:10:00,11.2,11.22,11.2,11.22,43200.0,7.4291,7.4423,7.4291,7.4423,43200.0
2015-03-20 14:20:00,11.21,11.22,11.21,11.22,43700.0,7.4357,7.4423,7.4357,7.4423,43700.0
2015-03-20 14:30:00,11.22,11.23,11.21,11.23,70400.0,7.4423,7.449,7.4357,7.449,70400.0
2015-03-20 14:40:00,11.23,11.23,11.21,11.21,83400.0,7.449,7.449,7.4357,7.4357,83400.0
2015-03-20 14:50:00,11.21,11.23,11.21,11.23,92300.0,7.4357,7.449,7.4357,7.449,92300.0
2015-03-20 15:00:00,11.23,11.23,11.22,11.23,37000.0,7.449,7.449,7.4423,7.449,37000.0
2015-03-20 15:10:00,11.23,11.23,11.21,11.22,79700.0,7.449,7.449,7.4357,7.4423,79700.0
2015-03-20 15:20:00,11.21,11.22,11.2,11.22,80300.0,7.4357,7.4423,7.4291,7.4423,80300.0
2015-03-20 15:30:00,11.21,11.23,11.21,11.23,247200.0,7.4357,7.449,7.4357,7.449,247200.0
2015-03-20 15:40:00,11.23,11.23,11.22,11.22,237200.0,7.449,7.449,7.4423,7.4423,237200.0
2015-03-20 15:50:00,11.23,11.3,11.22,11.25,1675000.0,7.449,7.4954,7.4423,7.4622,1675000.0
2015-03-23 09:30:00,11.27,11.29,11.21,11.29,173600.0,7.4755,7.4887,7.4357,7.4887,173600.0
2015-03-23 09:40:00,11.29,11.3,11.25,11.27,136800.0,7.4887,7.4954,7.4622,7.4755,136800.0
2015-03-23 09:50:00,11.27,11.28,11.22,11.23,231900.0,7.4755,7.4821,7.4423,7.449,231900.0
2015-03-23 10:00:00,11.23,11.26,11.22,11.24,359100.0,7.449,7.4689,7.4423,7.4556,359100.0
2015-03-23 10:10:00,11.24,11.25,11.21,11.22,104200.0,7.4556,7.4622,7.4357,7.4423,104200.0
2015-03-23 10:20:00,11.23,11.24,11.21,11.21,111600.0,7.449,7.4556,7.4357,7.4357,111600.0
2015-03-23 10:30:00,11.21,11.22,11.18,11.2,94800.0,7.4357,7.4423,7.4158,7.4291,94800.0
2015-03-23 10:40:00,11.21,11.22,11.2,11.21,58500.0,7.4357,7.4423,7.4291,7.4357,58500.0
2015-03-23 10:50:00,11.21,11.23,11.2,11.22,104000.0,7.4357,7.449,7.4291,7.4423,104000.0
2015-03-23 11:00:00,11.21,11.22,11.19,11.21,86400.0,7.4357,7.4423,7.4224,7.4357,86400.0
2015-03-23 11:10:00,11.21,11.22,11.19,11.19,80900.0,7.4357,7.4423,7.4224,7.4224,80900.0
2015-03-23 11:20:00,11.19,11.21,11.17,11.18,88100.0,7.4224,7.4357,7.4092,7.4158,88100.0
2015-03-23 11:30:00,11.18,11.19,11.16,11.19,91700.0,7.4158,7.4224,7.4025,7.4224,91700.0
2015-03-23 11:40:00,11.19,11.2,11.18,11.18,94300.0,7.4224,7.4291,7.4158,7.4158,94300.0
2015-03-23 11:50:00,11.18,11.19,11.17,11.19,72700.0,7.4158,7.4224,7.4092,7.4224,72700.0
2015-03-23 12:00:00,11.19,11.19,11.17,11.17,43300.0,7.4224,7.4224,7.4092,7.4092,43300.0
2015-03-23 12:10:00,11.17,11.18,11.16,11.16,38200.0,7.4092,7.4158,7.4025,7.4025,38200.0
2015-03-23 12:20:00,11.17,11.18,11.16,11.16,69100.0,7.4092,7.4158,7.4025,7.4025,69100.0
2015-03-23 12:30:00,11.17,11.19,11.16,11.19,78400.0,7.4092,7.4224,7.4025,7.4224,78400.0
2015-03-23 12:40:00,11.19,11.2,11.18,11.2,33300.0,7.4224,7.4291,7.4158,7.4291,33300.0
2015-03-23 12:50:00,11.2,11.2,11.19,11.19,26500.0,7.4291,7.4291,7.4224,7.4224,26500.0
2015-03-23 13:00:00,11.19,11.2,11.18,11.19,75800.0,7.4224,7.4291,7.4158,7.4224,75800.0
2015-03-23 13:10:00,11.19,11.2,11.18,11.19,65800.0,7.4224,7.4291,7.4158,7.4224,65800.0
2015-03-23 13:20:00,11.19,11.19,11.18,11.19,41700.0,7.4224,7.4224,7.4158,7.4224,41700.0
2015-03-23 13:30:00,11.18,11.19,11.18,11.18,28300.0,7.4158,7.4224,7.4158,7.4158,28300.0
2015-03-23 13:40:00,11.18,11.19,11.18,11.19,65900.0,7.4158,7.4224,7.4158,7.4224,65900.0
2015-03-23 13:50:00,11.19,11.21,11.18,11.21,131400.0,7.4224,7.4357,7.4158,7.4357,131400.0
2015-03-23 14:00:00,11.2,11.21,11.2,11.21,64800.0,7.4291,7.4357,7.4291,7.4357,64800.0
2015-03-23 14:10:00,11.21,11.23,11.2,11.21,172400.0,7.4357,7.449,7.4291,7.4357,172400.0
2015-03-23 14:20:00,11.21,11.24,11.21,11.24,118400.0,7.4357,7.4556,7.4357,7.4556,118400.0
2015-03-23 14:30:00,11.24,11.24,11.21,11.21,106100.0,7.4556,7.4556,7.4357,7.4357,106100.0
2015-03-23 14:40:00,11.21,11.22,11.21,11.21,38800.0,7.4357,7.4423,7.4357,7.4357,38800.0
2015-03-23 14:50:00,11.21,11.22,11.21,11.21,45600.0,7.4357,7.4423,7.4357,7.4357,45600.0
2015-03-23 15:00:00,11.22,11.22,11.21,11.21,76500.0,7.4423,7.4423,7.4357,7.4357,76500.0
2015-03-23 15:10:00,11.21,11.22,11.19,11.19,127200.0,7.4357,7.4423,7.4224,7.4224,127200.0
2015-03-23 15:20:00,11.2,11.2,11.19,11.19,30800.0,7.4291,7.4291,7.4224,7.4224,30800.0
2015-03-23 15:30:00,11.2,11.2,11.19,11.2,72600.0,7.4291,7.4291,7.4224,7.4291,72600.0
2015-03-23 15:40:00,11.19,11.2,11.17,11.18,218600.0,7.4224,7.4291,7.4092,7.4158,218600.0
2015-03-23 15:50:00,11.18,11.18,11.15,11.16,591300.0,7.4158,7.4158,7.3959,7.4025,591300.0
2015-03-24 09:30:00,11.11,11.11,11.0,11.05,877200.0,7.3694,7.3694,7.2964,7.3296,877200.0
2015-03-24 09:40:00,11.05,11.05,11.0,11.03,631600.0,7.3296,7.3296,7.2964,7.3163,631600.0
2015-03-24 09:50:00,11.03,11.05,11.02,11.02,125200.0,7.3163,7.3296,7.3097,7.3097,125200.0
2015-03-24 10:00:00,11.03,11.05,11.02,11.05,242000.0,7.3163,7.3296,7.3097,7.3296,242000.0
2015-03-24 10:10:00,11.06,11.07,11.04,11.06,121800.0,7.3362,7.3428,7.3229,7.3362,121800.0
2015-03-24 10:20:00,11.07,11.08,11.02,11.08,638100.0,7.3428,7.3495,7.3097,7.3495,638100.0
2015-03-24 10:30:00,11.08,11.08,11.05,11.06,92800.0,7.3495,7.3495,7.3296,7.3362,92800.0
2015-03-24 10:40:00,11.07,11.08,11.04,11.05,200800.0,7.3428,7.3495,7.3229,7.3296,200800.0
2015-03-24 10:50:00,11.05,11.07,11.05,11.07,175900.0,7.3296,7.3428,7.3296,7.3428,175900.0
2015-03-24 11:00:00,11.07,11.1,11.06,11.1,102800.0,7.3428,7.3627,7.3362,7.3627,102800.0
2015-03-24 11:10:00,11.1,11.11,11.09,11.1,93400.0,7.3627,7.3694,7.3561,7.3627,93400.0
2015-03-24 11:20:00,11.1,11.11,11.09,11.09,87800.0,7.3627,7.3694,7.3561,7.3561,87800.0
2015-03-24 11:30:00,11.1,11.1,11.09,11.1,21000.0,7.3627,7.3627,7.3561,7.3627,21000.0
2015-03-24 11:40:00,11.1,11.1,11.08,11.08,69500.0,7.3627,7.3627,7.3495,7.3495,69500.0
2015-03-24 11:50:00,11.08,11.09,11.08,11.09,39200.0,7.3495,7.3561,7.3495,7.3561,39200.0
2015-03-24 12:00:00,11.09,11.09,11.08,11.09,56500.0,7.3561,7.3561,7.3495,7.3561,56500.0
2015-03-24 12:10:00,11.09,11.1,11.08,11.1,65100.0,7.3561,7.3627,7.3495,7.3627,65100.0
2015-03-24 12:20:00,11.1,11.1,11.08,11.08,54700.0,7.3627,7.3627,7.3495,7.3495,54700.0
2015-03-24 12:30:00,11.08,11.09,11.05,11.07,92400.0,7.3495,7.3561,7.3296,7.3428,92400.0
2015-03-24 12:40:00,11.06,11.07,11.05,11.05,49600.0,7.3362,7.3428,7.3296,7.3296,49600.0
2015-03-24 12:50:00,11.05,11.07,11.05,11.05,120500.0,7.3296,7.3428,7.3296,7.3296,120500.0
2015-03-24 13:00:00,11.05,11.07,11.05,11.07,79100.0,7.3296,7.3428,7.3296,7.3428,79100.0
2015-03-24 13:10:00,11.06,11.07,11.05,11.06,54100.0,7.3362,7.3428,7.3296,7.3362,54100.0
2015-03-24 13:20:00,11.07,11.07,11.03,11.04,323800.0,7.3428,7.3428,7.3163,7.3229,323800.0
2015-03-24 13:30:00,11.04,11.04,11.0,11.02,1090900.0,7.3229,7.3229,7.2964,7.3097,1090900.0
2015-03-24 13:40:00,11.01,11.02,10.99,11.0,752200.0,7.303,7.3097,7.2898,7.2964,752200.0
2015-03-24 13:50:00,11.01,11.02,10.99,11.02,279200.0,7.303,7.3097,7.2898,7.3097,279200.0
2015-03-24 14:00:00,11.02,11.05,11.01,11.04,332300.0,7.3097,7.3296,7.303,7.3229,332300.0
2015-03-24 14:10:00,11.04,11.05,11.03,11.04,337000.0,7.3229,7.3296,7.3163,7.3229,337000.0
2015-03-24 14:20:00,11.04,11.05,11.04,11.04,67000.0,7.3229,7.3296,7.3229,7.3229,67000.0
2015-03-24 14:30:00,11.04,11.05,11.04,11.04,132000.0,7.3229,7.3296,7.3229,7.3229,132000.0
2015-03-24 14:40:00,11.04,11.05,11.04,11.04,98900.0,7.3229,7.3296,7.3229,7.3229,98900.0
2015-03-24 14:50:00,11.05,11.05,11.04,11.04,89300.0,7.3296,7.3296,7.3229,7.3229,89300.0
2015-03-24 15:00:00,11.04,11.05,11.04,11.05,70700.0,7.3229,7.3296,7.3229,7.3296,70700.0
2015-03-24 15:10:00,11.04,11.07,11.04,11.07,175100.0,7.3229,7.3428,7.3229,7.3428,175100.0
2015-03-24 15:20:00,11.07,11.07,11.04,11.04,359100.0,7.3428,7.3428,7.3229,7.3229,359100.0
2015-03-24 15:30:00,11.04,11.05,11.04,11.04,152600.0,7.3229,7.3296,7.3229,7.3229,152600.0
2015-03-24 15:40:00,11.04,11.06,11.03,11.03,490100.0,7.3229,7.3362,7.3163,7.3163,490100.0
2015-03-24 15:50:00,11.03,11.05,11.02,11.03,859700.0,7.3163,7.3296,7.3097,7.3163,859700.0
2015-03-25 09:30:00,11.03,11.09,10.91,10.94,358800.0,7.3163,7.3561,7.2367,7.2566,358800.0
2015-03-25 09:40:00,10.94,10.96,10.9,10.95,353500.0,7.2566,7.2699,7.2301,7.2632,353500.0
2015-03-25 09:50:00,10.96,11.0,10.94,10.99,370400.0,7.2699,7.2964,7.2566,7.2898,370400.0
2015-03-25 10:00:00,10.99,11.01,10.98,10.99,185100.0,7.2898,7.303,7.2831,7.2898,185100.0
2015-03-25 10:10:00,11.0,11.0,10.97,11.0,86700.0,7.2964,7.2964,7.2765,7.2964,86700.0
2015-03-25 10:20:00,11.0,11.01,10.98,10.98,79200.0,7.2964,7.303,7.2831,7.2831,79200.0
2015-03-25 10:30:00,10.98,10.99,10.97,10.97,63800.0,7.2831,7.2898,7.2765,7.2765,63800.0
2015-03-25 10:40:00,10.97,10.98,10.94,10.95,476000.0,7.2765,7.2831,7.2566,7.2632,476000.0
2015-03-25 10:50:00,10.95,10.95,10.91,10.94,298500.0,7.2632,7.2632,7.2367,7.2566,298500.0
2015-03-25 11:00:00,10.94,10.95,10.93,10.94,111500.0,7.2566,7.2632,7.25,7.2566,111500.0
2015-03-25 11:10:00,10.93,10.94,10.92,10.94,131800.0,7.25,7.2566,7.2433,7.2566,131800.0
2015-03-25 11:20:00,10.94,10.94,10.92,10.94,62800.0,7.2566,7.2566,7.2433,7.2566,62800.0
2015-03-25 11:30:00,10.94,10.94,10.91,10.92,439700.0,7.2566,7.2566,7.2367,7.2433,439700.0
2015-03-25 11:40:00,10.92,10.92,10.88,10.9,258300.0,7.2433,7.2433,7.2168,7.2301,258300.0
2015-03-25 11:50:00,10.9,10.9,10.88,10.89,83400.0,7.2301,7.2301,7.2168,7.2234,83400.0
2015-03-25 12:00:00,10.9,10.9,10.88,10.88,75600.0,7.2301,7.2301,7.2168,7.2168,75600.0
2015-03-25 12:10:00,10.88,10.89,10.88,10.88,25200.0,7.2168,7.2234,7.2168,7.2168,25200.0
2015-03-25 12:20:00,10.89,10.89,10.85,10.86,192400.0,7.2234,7.2234,7.1969,7.2035,192400.0
2015-03-25 12:30:00,10.85,10.87,10.85,10.87,50900.0,7.1969,7.2102,7.1969,7.2102,50900.0
2015-03-25 12:40:00,10.86,10.87,10.84,10.86,151300.0,7.2035,7.2102,7.1903,7.2035,151300.0
2015-03-25 12:50:00,10.86,10.88,10.85,10.88,83100.0,7.2035,7.2168,7.1969,7.2168,83100.0
2015-03-25 13:00:00,10.88,10.89,10.87,10.89,114300.0,7.2168,7.2234,7.2102,7.2234,114300.0
2015-03-25 13:10:00,10.88,10.9,10.87,10.88,190500.0,7.2168,7.2301,7.2102,7.2168,190500.0
2015-03-25 13:20:00,10.89,10.91,10.88,10.91,82200.0,7.2234,7.2367,7.2168,7.2367,82200.0
2015-03-25 13:30:00,10.91,10.92,10.9,10.91,117700.0,7.2367,7.2433,7.2301,7.2367,117700.0
2015-03-25 13:40:00,10.92,10.92,10.91,10.91,80500.0,7.2433,7.2433,7.2367,7.2367,80500.0
2015-03-25 13:50:00,10.92,10.93,10.91,10.92,203500.0,7.2433,7.25,7.2367,7.2433,203500.0
2015-03-25 14:00:00,10.92,10.94,10.91,10.91,203300.0,7.2433,7.2566,7.2367,7.2367,203300.0
2015-03-25 14:10:00,10.91,10.92,10.9,10.91,165900.0,7.2367,7.2433,7.2301,7.2367,165900.0
2015-03-25 14:20:00,10.91,10.92,10.9,10.92,77300.0,7.2367,7.2433,7.2301,7.2433,77300.0
2015-03-25 14:30:00,10.92,10.92,10.9,10.9,198200.0,7.2433,7.2433,7.2301,7.2301,198200.0
2015-03-25 14:40:00,10.9,10.91,10.88,10.88,104100.0,7.2301,7.2367,7.2168,7.2168,104100.0
2015-03-25 14:50:00,10.89,10.89,10.86,10.87,166400.0,7.2234,7.2234,7.2035,7.2102,166400.0
2015-03-25 15:00:00,10.87,10.87,10.84,10.85,265300.0,7.2102,7.2102,7.1903,7.1969,265300.0
2015-03-25 15:10:00,10.85,10.86,10.85,10.86,73700.0,7.1969,7.2035,7.1969,7.2035,73700.0
2015-03-25 15:20:00,10.85,10.86,10.84,10.85,98500.0,7.1969,7.2035,7.1903,7.1969,98500.0
2015-03-25 15:30:00,10.85,10.86,10.84,10.86,208000.0,7.1969,7.2035,7.1903,7.2035,208000.0
2015-03-25 15:40:00,10.86,10.86,10.84,10.85,156600.0,7.2035,7.2035,7.1903,7.1969,156600.0
2015-03-25 15:50:00,10.84,10.85,10.82,10.82,833200.0,7.1903,7.1969,7.177,7.177,833200.0
2015-03-26 09:30:00,10.82,10.86,10.73,10.8,691800.0,7.177,7.2035,7.1173,7.1637,691800.0
2015-03-26 09:40:00,10.79,10.8,10.76,10.77,1170700.0,7.1571,7.1637,7.1372,7.1438,1170700.0
2015-03-26 09:50:00,10.77,10.78,10.73,10.74,541300.0,7.1438,7.1505,7.1173,7.1239,541300.0
2015-03-26 10:00:00,10.74,10.74,10.72,10.73,255300.0,7.1239,7.1239,7.1107,7.1173,255300.0
2015-03-26 10:10:00,10.72,10.73,10.68,10.69,182300.0,7.1107,7.1173,7.0841,7.0908,182300.0
2015-03-26 10:20:00,10.69,10.73,10.68,10.72,250900.0,7.0908,7.1173,7.0841,7.1107,250900.0
2015-03-26 10:30:00,10.72,10.77,10.71,10.75,233700.0,7.1107,7.1438,7.104,7.1306,233700.0
2015-03-26 10:40:00,10.76,10.78,10.75,10.77,132500.0,7.1372,7.1505,7.1306,7.1438,132500.0
2015-03-26 10:50:00,10.77,10.8,10.76,10.79,82700.0,7.1438,7.1637,7.1372,7.1571,82700.0
2015-03-26 11:00:00,10.8,10.8,10.78,10.78,155100.0,7.1637,7.1637,7.1505,7.1505,155100.0
2015-03-26 11:10:00,10.78,10.8,10.77,10.79,216700.0,7.1505,7.1637,7.1438,7.1571,216700.0
2015-03-26 11:20:00,10.79,10.81,10.77,10.8,117200.0,7.1571,7.1704,7.1438,7.1637,117200.0
2015-03-26 11:30:00,10.8,10.82,10.79,10.82,93800.0,7.1637,7.177,7.1571,7.177,93800.0
2015-03-26 11:40:00,10.82,10.84,10.82,10.84,147300.0,7.177,7.1903,7.177,7.1903,147300.0
2015-03-26 11:50:00,10.84,10.87,10.82,10.87,125300.0,7.1903,7.2102,7.177,7.2102,125300.0
2015-03-26 12:00:00,10.87,10.88,10.86,10.88,83800.0,7.2102,7.2168,7.2035,7.2168,83800.0
2015-03-26 12:10:00,10.88,10.89,10.87,10.88,482200.0,7.2168,7.2234,7.2102,7.2168,482200.0
2015-03-26 12:20:00,10.88,10.88,10.85,10.86,83500.0,7.2168,7.2168,7.1969,7.2035,83500.0
2015-03-26 12:30:00,10.85,10.87,10.85,10.87,49500.0,7.1969,7.2102,7.1969,7.2102,49500.0
2015-03-26 12:40:00,10.86,10.87,10.86,10.86,50300.0,7.2035,7.2102,7.2035,7.2035,50300.0
2015-03-26 12:50:00,10.86,10.87,10.86,10.86,55700.0,7.2035,7.2102,7.2035,7.2035,55700.0
2015-03-26 13:00:00,10.87,10.87,10.85,10.86,56700.0,7.2102,7.2102,7.1969,7.2035,56700.0
2015-03-26 13:10:00,10.86,10.86,10.83,10.85,74300.0,7.2035,7.2035,7.1836,7.1969,74300.0
2015-03-26 13:20:00,10.84,10.87,10.84,10.87,84700.0,7.1903,7.2102,7.1903,7.2102,84700.0
2015-03-26 13:30:00,10.87,10.89,10.86,10.87,148300.0,7.2102,7.2234,7.2035,7.2102,148300.0
2015-03-26 13:40:00,10.86,10.89,10.86,10.88,88500.0,7.2035,7.2234,7.2035,7.2168,88500.0
2015-03-26 13:50:00,10.88,10.89,10.87,10.88,43400.0,7.2168,7.2234,7.2102,7.2168,43400.0
2015-03-26 14:00:00,10.88,10.88,10.85,10.86,78800.0,7.2168,7.2168,7.1969,7.2035,78800.0
2015-03-26 14:10:00,10.85,10.89,10.85,10.88,171000.0,7.1969,7.2234,7.1969,7.2168,171000.0
2015-03-26 14:20:00,10.87,10.89,10.86,10.87,465200.0,7.2102,7.2234,7.2035,7.2102,465200.0
2015-03-26 14:30:00,10.87,10.87,10.86,10.87,42300.0,7.2102,7.2102,7.2035,7.2102,42300.0
2015-03-26 14:40:00,10.86,10.87,10.86,10.86,50700.0,7.2035,7.2102,7.2035,7.2035,50700.0
2015-03-26 14:50:00,10.86,10.87,10.85,10.86,59300.0,7.2035,7.2102,7.1969,7.2035,59300.0
2015-03-26 15:00:00,10.85,10.88,10.85,10.88,85100.0,7.1969,7.2168,7.1969,7.2168,85100.0
2015-03-26 15:10:00,10.88,10.88,10.86,10.86,94800.0,7.2168,7.2168,7.2035,7.2035,94800.0
2015-03-26 15:20:00,10.86,10.88,10.86,10.88,62400.0,7.2035,7.2168,7.2035,7.2168,62400.0
2015-03-26 15:30:00,10.88,10.91,10.87,10.9,236600.0,7.2168,7.2367,7.2102,7.2301,236600.0
2015-03-26 15:40:00,10.9,10.9,10.87,10.87,222000.0,7.2301,7.2301,7.2102,7.2102,222000.0
2015-03-26 15:50:00,10.88,10.89,10.87,10.88,682000.0,7.2168,7.2234,7.2102,7.2168,682000.0
2015-03-27 09:30:00,10.85,10.88,10.76,10.78,434100.0,7.1969,7.2168,7.1372,7.1505,434100.0
2015-03-27 09:40:00,10.78,10.84,10.76,10.84,245800.0,7.1505,7.1903,7.1372,7.1903,245800.0
2015-03-27 09:50:00,10.84,10.87,10.82,10.87,362100.0,7.1903,7.2102,7.177,7.2102,362100.0
2015-03-27 10:00:00,10.86,10.88,10.84,10.85,159800.0,7.2035,7.2168,7.1903,7.1969,159800.0
2015-03-27 10:10:00,10.85,10.85,10.8,10.83,172800.0,7.1969,7.1969,7.1637,7.1836,172800.0
2015-03-27 10:20:00,10.83,10.84,10.82,10.83,57700.0,7.1836,7.1903,7.177,7.1836,57700.0
2015-03-27 10:30:00,10.83,10.84,10.8,10.83,127300.0,7.1836,7.1903,7.1637,7.1836,127300.0
2015-03-27 10:40:00,10.83,10.85,10.82,10.84,118800.0,7.1836,7.1969,7.177,7.1903,118800.0
2015-03-27 10:50:00,10.85,10.88,10.84,10.88,43400.0,7.1969,7.2168,7.1903,7.2168,43400.0
2015-03-27 11:00:00,10.87,10.88,10.85,10.85,54200.0,7.2102,7.2168,7.1969,7.1969,54200.0
2015-03-27 11:10:00,10.85,10.87,10.85,10.85,59800.0,7.1969,7.2102,7.1969,7.1969,59800.0
2015-03-27 11:20:00,10.86,10.87,10.84,10.85,165700.0,7.2035,7.2102,7.1903,7.1969,165700.0
2015-03-27 11:30:00,10.85,10.85,10.84,10.85,12200.0,7.1969,7.1969,7.1903,7.1969,12200.0
2015-03-27 11:40:00,10.85,10.85,10.83,10.84,39200.0,7.1969,7.1969,7.1836,7.1903,39200.0
2015-03-27 11:50:00,10.83,10.85,10.82,10.84,130300.0,7.1836,7.1969,7.177,7.1903,130300.0
2015-03-27 12:00:00,10.84,10.85,10.84,10.85,24300.0,7.1903,7.1969,7.1903,7.1969,24300.0
2015-03-27 12:10:00,10.85,10.85,10.83,10.84,38600.0,7.1969,7.1969,7.1836,7.1903,38600.0
2015-03-27 12:20:00,10.84,10.84,10.81,10.82,53200.0,7.1903,7.1903,7.1704,7.177,53200.0
2015-03-27 12:30:00,10.81,10.84,10.81,10.83,82300.0,7.1704,7.1903,7.1704,7.1836,82300.0
2015-03-27 12:40:00,10.83,10.83,10.81,10.81,62600.0,7.1836,7.1836,7.1704,7.1704,62600.0
2015-03-27 12:50:00,10.82,10.82,10.81,10.82,24900.0,7.177,7.177,7.1704,7.177,24900.0
2015-03-27 13:00:00,10.82,10.82,10.8,10.8,40000.0,7.177,7.177,7.1637,7.1637,40000.0
2015-03-27 13:10:00,10.8,10.81,10.79,10.8,99900.0,7.1637,7.1704,7.1571,7.1637,99900.0
2015-03-27 13:20:00,10.81,10.81,10.8,10.8,12200.0,7.1704,7.1704,7.1637,7.1637,12200.0
2015-03-27 13:30:00,10.81,10.81,10.8,10.81,16900.0,7.1704,7.1704,7.1637,7.1704,16900.0
2015-03-27 13:40:00,10.81,10.81,10.78,10.78,60200.0,7.1704,7.1704,7.1505,7.1505,60200.0
2015-03-27 13:50:00,10.78,10.8,10.78,10.79,83700.0,7.1505,7.1637,7.1505,7.1571,83700.0
2015-03-27 14:00:00,10.79,10.81,10.79,10.81,76800.0,7.1571,7.1704,7.1571,7.1704,76800.0
2015-03-27 14:10:00,10.81,10.82,10.81,10.82,96800.0,7.1704,7.177,7.1704,7.177,96800.0
2015-03-27 14:20:00,10.82,10.85,10.81,10.83,93400.0,7.177,7.1969,7.1704,7.1836,93400.0
2015-03-27 14:30:00,10.84,10.84,10.82,10.82,55300.0,7.1903,7.1903,7.177,7.177,55300.0
2015-03-27 14:40:00,10.82,10.83,10.82,10.83,33700.0,7.177,7.1836,7.177,7.1836,33700.0
2015-03-27 14:50:00,10.83,10.83,10.82,10.83,18100.0,7.1836,7.1836,7.177,7.1836,18100.0
2015-03-27 15:00:00,10.83,10.83,10.82,10.83,45300.0,7.1836,7.1836,7.177,7.1836,45300.0
2015-03-27 15:10:00,10.83,10.83,10.81,10.82,166100.0,7.1836,7.1836,7.1704,7.177,166100.0
2015-03-27 15:20:00,10.82,10.83,10.81,10.83,45500.0,7.177,7.1836,7.1704,7.1836,45500.0
2015-03-27 15:30:00,10.83,10.84,10.82,10.84,75600.0,7.1836,7.1903,7.177,7.1903,75600.0
2015-03-27 15:40:00,10.84,10.85,10.82,10.83,263100.0,7.1903,7.1969,7.177,7.1836,263100.0
2015-03-27 15:50:00,10.84,10.84,10.83,10.83,322000.0,7.1903,7.1903,7.1836,7.1836,322000.0
2015-03-30 09:30:00,10.92,10.98,10.89,10.94,184700.0,7.2433,7.2831,7.2234,7.2566,184700.0
2015-03-30 09:40:00,10.93,10.98,10.92,10.96,120400.0,7.25,7.2831,7.2433,7.2699,120400.0
2015-03-30 09:50:00,10.96,10.98,10.95,10.98,113500.0,7.2699,7.2831,7.2632,7.2831,113500.0
2015-03-30 10:00:00,10.98,10.99,10.97,10.99,109500.0,7.2831,7.2898,7.2765,7.2898,109500.0
2015-03-30 10:10:00,10.99,11.0,10.97,10.97,109900.0,7.2898,7.2964,7.2765,7.2765,109900.0
2015-03-30 10:20:00,10.97,10.98,10.94,10.95,78900.0,7.2765,7.2831,7.2566,7.2632,78900.0
2015-03-30 10:30:00,10.95,10.97,10.94,10.96,91800.0,7.2632,7.2765,7.2566,7.2699,91800.0
2015-03-30 10:40:00,10.96,10.97,10.94,10.96,83600.0,7.2699,7.2765,7.2566,7.2699,83600.0
2015-03-30 10:50:00,10.96,10.99,10.96,10.97,53100.0,7.2699,7.2898,7.2699,7.2765,53100.0
2015-03-30 11:00:00,10.98,10.99,10.97,10.98,72200.0,7.2831,7.2898,7.2765,7.2831,72200.0
2015-03-30 11:10:00,10.97,10.98,10.97,10.97,27000.0,7.2765,7.2831,7.2765,7.2765,27000.0
2015-03-30 11:20:00,10.97,10.98,10.96,10.97,62900.0,7.2765,7.2831,7.2699,7.2765,62900.0
2015-03-30 11:30:00,10.96,10.98,10.96,10.98,22200.0,7.2699,7.2831,7.2699,7.2831,22200.0
2015-03-30 11:40:00,10.98,10.98,10.97,10.98,12500.0,7.2831,7.2831,7.2765,7.2831,12500.0
2015-03-30 11:50:00,10.97,10.98,10.97,10.98,14900.0,7.2765,7.2831,7.2765,7.2831,14900.0
2015-03-30 12:00:00,10.98,10.99,10.97,10.99,33600.0,7.2831,7.2898,7.2765,7.2898,33600.0
2015-03-30 12:10:00,10.99,11.0,10.98,11.0,50600.0,7.2898,7.2964,7.2831,7.2964,50600.0
2015-03-30 12:20:00,11.0,11.0,10.99,11.0,18000.0,7.2964,7.2964,7.2898,7.2964,18000.0
2015-03-30 12:30:00,11.0,11.0,10.98,10.99,92700.0,7.2964,7.2964,7.2831,7.2898,92700.0
2015-03-30 12:40:00,10.99,11.0,10.98,10.99,52800.0,7.2898,7.2964,7.2831,7.2898,52800.0
2015-03-30 12:50:00,11.0,11.0,10.98,10.99,352600.0,7.2964,7.2964,7.2831,7.2898,352600.0
2015-03-30 13:00:00,10.99,11.0,10.98,10.99,139300.0,7.2898,7.2964,7.2831,7.2898,139300.0
2015-03-30 13:10:00,11.0,11.02,10.99,11.02,124900.0,7.2964,7.3097,7.2898,7.3097,124900.0
2015-03-30 13:20:00,11.02,11.02,11.01,11.02,57800.0,7.3097,7.3097,7.303,7.3097,57800.0
2015-03-30 13:30:00,11.02,11.02,11.01,11.01,28100.0,7.3097,7.3097,7.303,7.303,28100.0
2015-03-30 13:40:00,11.02,11.02,11.01,11.02,21100.0,7.3097,7.3097,7.303,7.3097,21100.0
2015-03-30 13:50:00,11.02,11.02,10.99,11.0,83900.0,7.3097,7.3097,7.2898,7.2964,83900.0
2015-03-30 14:00:00,11.0,11.02,10.99,11.02,46700.0,7.2964,7.3097,7.2898,7.3097,46700.0
2015-03-30 14:10:00,11.01,11.02,11.0,11.0,124300.0,7.303,7.3097,7.2964,7.2964,124300.0
2015-03-30 14:20:00,11.0,11.01,11.0,11.0,18800.0,7.2964,7.303,7.2964,7.2964,18800.0
2015-03-30 14:30:00,11.01,11.01,11.0,11.0,25000.0,7.303,7.303,7.2964,7.2964,25000.0
2015-03-30 14:40:00,11.0,11.02,11.0,11.02,106400.0,7.2964,7.3097,7.2964,7.3097,106400.0
2015-03-30 14:50:00,11.02,11.02,11.01,11.02,31200.0,7.3097,7.3097,7.303,7.3097,31200.0
2015-03-30 15:00:00,11.02,11.02,11.01,11.02,41900.0,7.3097,7.3097,7.303,7.3097,41900.0
2015-03-30 15:10:00,11.02,11.02,11.0,11.02,228100.0,7.3097,7.3097,7.2964,7.3097,228100.0
2015-03-30 15:20:00,11.02,11.02,11.0,11.01,69000.0,7.3097,7.3097,7.2964,7.303,69000.0
2015-03-30 15:30:00,11.0,11.01,11.0,11.01,79700.0,7.2964,7.303,7.2964,7.303,79700.0
2015-03-30 15:40:00,11.01,11.01,11.0,11.01,151900.0,7.303,7.303,7.2964,7.303,151900.0
2015-03-30 15:50:00,11.01,11.02,11.0,11.01,849600.0,7.303,7.3097,7.2964,7.303,849600.0
2015-03-31 09:30:00,10.92,10.97,10.89,10.96,296800.0,7.2433,7.2765,7.2234,7.2699,296800.0
2015-03-31 09:40:00,10.96,10.97,10.94,10.95,150000.0,7.2699,7.2765,7.2566,7.2632,150000.0
2015-03-31 09:50:00,10.95,10.97,10.92,10.95,118600.0,7.2632,7.2765,7.2433,7.2632,118600.0
2015-03-31 10:00:00,10.96,10.97,10.93,10.96,94900.0,7.2699,7.2765,7.25,7.2699,94900.0
2015-03-31 10:10:00,10.95,10.97,10.93,10.96,88400.0,7.2632,7.2765,7.25,7.2699,88400.0
2015-03-31 10:20:00,10.96,10.96,10.94,10.95,284800.0,7.2699,7.2699,7.2566,7.2632,284800.0
2015-03-31 10:30:00,10.96,10.98,10.95,10.97,491600.0,7.2699,7.2831,7.2632,7.2765,491600.0
2015-03-31 10:40:00,10.97,11.01,10.96,11.0,448800.0,7.2765,7.303,7.2699,7.2964,448800.0
2015-03-31 10:50:00,11.0,11.0,10.98,11.0,203700.0,7.2964,7.2964,7.2831,7.2964,203700.0
2015-03-31 11:00:00,11.0,11.03,11.0,11.01,255200.0,7.2964,7.3163,7.2964,7.303,255200.0
2015-03-31 11:10:00,11.02,11.03,11.01,11.02,53100.0,7.3097,7.3163,7.303,7.3097,53100.0
2015-03-31 11:20:00,11.03,11.03,11.01,11.02,81000.0,7.3163,7.3163,7.303,7.3097,81000.0
2015-03-31 11:30:00,11.02,11.02,11.0,11.0,39600.0,7.3097,7.3097,7.2964,7.2964,39600.0
2015-03-31 11:40:00,11.01,11.04,11.01,11.04,382200.0,7.303,7.3229,7.303,7.3229,382200.0
2015-03-31 11:50:00,11.04,11.04,11.03,11.04,74000.0,7.3229,7.3229,7.3163,7.3229,74000.0
2015-03-31 12:00:00,11.04,11.04,11.02,11.03,166500.0,7.3229,7.3229,7.3097,7.3163,166500.0
2015-03-31 12:10:00,11.03,11.04,11.02,11.04,39600.0,7.3163,7.3229,7.3097,7.3229,39600.0
2015-03-31 12:20:00,11.04,11.04,11.03,11.04,57000.0,7.3229,7.3229,7.3163,7.3229,57000.0
2015-03-31 12:30:00,11.04,11.05,11.03,11.05,61200.0,7.3229,7.3296,7.3163,7.3296,61200.0
2015-03-31 12:40:00,11.04,11.05,11.03,11.03,77900.0,7.3229,7.3296,7.3163,7.3163,77900.0
2015-03-31 12:50:00,11.04,11.04,11.03,11.04,29300.0,7.3229,7.3229,7.3163,7.3229,29300.0
2015-03-31 13:00:00,11.03,11.05,11.03,11.05,63200.0,7.3163,7.3296,7.3163,7.3296,63200.0
2015-03-31 13:10:00,11.04,11.05,11.04,11.05,41700.0,7.3229,7.3296,7.3229,7.3296,41700.0
2015-03-31 13:20:00,11.05,11.06,11.04,11.06,84400.0,7.3296,7.3362,7.3229,7.3362,84400.0
2015-03-31 13:30:00,11.06,11.07,11.05,11.07,60800.0,7.3362,7.3428,7.3296,7.3428,60800.0
2015-03-31 13:40:00,11.07,11.07,11.05,11.05,228300.0,7.3428,7.3428,7.3296,7.3296,228300.0
2015-03-31 13:50:00,11.05,11.06,11.03,11.03,72700.0,7.3296,7.3362,7.3163,7.3163,72700.0
2015-03-31 14:00:00,11.03,11.07,11.03,11.05,192100.0,7.3163,7.3428,7.3163,7.3296,192100.0
2015-03-31 14:10:00,11.06,11.06,11.05,11.05,15100.0,7.3362,7.3362,7.3296,7.3296,15100.0
2015-03-31 14:20:00,11.05,11.06,11.04,11.05,122100.0,7.3296,7.3362,7.3229,7.3296,122100.0
2015-03-31 14:30:00,11.05,11.06,11.04,11.04,98600.0,7.3296,7.3362,7.3229,7.3229,98600.0
2015-03-31 14:40:00,11.04,11.05,11.04,11.04,50100.0,7.3229,7.3296,7.3229,7.3229,50100.0
2015-03-31 14:50:00,11.05,11.05,11.04,11.04,45100.0,7.3296,7.3296,7.3229,7.3229,45100.0
2015-03-31 15:00:00,11.05,11.05,11.03,11.03,134000.0,7.3296,7.3296,7.3163,7.3163,134000.0
2015-03-31 15:10:00,11.03,11.04,11.01,11.02,185700.0,7.3163,7.3229,7.303,7.3097,185700.0
2015-03-31 15:20:00,11.01,11.02,11.01,11.02,97500.0,7.303,7.3097,7.303,7.3097,97500.0
2015-03-31 15:30:00,11.02,11.05,11.01,11.04,366000.0,7.3097,7.3296,7.303,7.3229,366000.0
2015-03-31 15:40:00,11.05,11.12,11.04,11.1,1001300.0,7.3296,7.376,7.3229,7.3627,1001300.0
2015-03-31 15:50:00,11.09,11.1,11.05,11.06,1287000.0,7.3561,7.3627,7.3296,7.3362,1287000.0
2015-04-01 09:30:00,11.03,11.04,10.93,10.94,575200.0,7.3163,7.3229,7.25,7.2566,575200.0
2015-04-01 09:40:00,10.94,10.95,10.9,10.92,332500.0,7.2566,7.2632,7.2301,7.2433,332500.0
2015-04-01 09:50:00,10.92,10.96,10.91,10.94,601300.0,7.2433,7.2699,7.2367,7.2566,601300.0
2015-04-01 10:00:00,10.94,10.96,10.92,10.94,236700.0,7.2566,7.2699,7.2433,7.2566,236700.0
2015-04-01 10:10:00,10.95,10.97,10.93,10.96,305300.0,7.2632,7.2765,7.25,7.2699,305300.0
2015-04-01 10:20:00,10.95,11.01,10.95,11.01,209900.0,7.2632,7.303,7.2632,7.303,209900.0
2015-04-01 10:30:00,11.01,11.02,10.98,10.99,177200.0,7.303,7.3097,7.2831,7.2898,177200.0
2015-04-01 10:40:00,10.99,11.04,10.98,11.03,203100.0,7.2898,7.3229,7.2831,7.3163,203100.0
2015-04-01 10:50:00,11.04,11.06,11.02,11.03,73500.0,7.3229,7.3362,7.3097,7.3163,73500.0
2015-04-01 11:00:00,11.04,11.04,11.01,11.02,123500.0,7.3229,7.3229,7.303,7.3097,123500.0
2015-04-01 11:10:00,11.02,11.03,11.01,11.02,78200.0,7.3097,7.3163,7.303,7.3097,78200.0
2015-04-01 11:20:00,11.03,11.03,10.99,11.0,90400.0,7.3163,7.3163,7.2898,7.2964,90400.0
2015-04-01 11:30:00,10.99,11.0,10.97,10.97,97700.0,7.2898,7.2964,7.2765,7.2765,97700.0
2015-04-01 11:40:00,10.97,10.98,10.95,10.95,134400.0,7.2765,7.2831,7.2632,7.2632,134400.0
2015-04-01 11:50:00,10.96,10.96,10.94,10.94,124100.0,7.2699,7.2699,7.2566,7.2566,124100.0
2015-04-01 12:00:00,10.94,10.95,10.93,10.94,74100.0,7.2566,7.2632,7.25,7.2566,74100.0
2015-04-01 12:10:00,10.94,10.94,10.91,10.92,144700.0,7.2566,7.2566,7.2367,7.2433,144700.0
2015-04-01 12:20:00,10.93,10.93,10.9,10.92,181800.0,7.25,7.25,7.2301,7.2433,181800.0
2015-04-01 12:30:00,10.91,10.94,10.91,10.94,150000.0,7.2367,7.2566,7.2367,7.2566,150000.0
2015-04-01 12:40:00,10.94,10.96,10.92,10.94,150700.0,7.2566,7.2699,7.2433,7.2566,150700.0
2015-04-01 12:50:00,10.94,10.96,10.93,10.94,65000.0,7.2566,7.2699,7.25,7.2566,65000.0
2015-04-01 13:00:00,10.94,10.94,10.92,10.93,45600.0,7.2566,7.2566,7.2433,7.25,45600.0
2015-04-01 13:10:00,10.93,10.94,10.92,10.92,58500.0,7.25,7.2566,7.2433,7.2433,58500.0
2015-04-01 13:20:00,10.92,10.93,10.91,10.93,117500.0,7.2433,7.25,7.2367,7.25,117500.0
2015-04-01 13:30:00,10.93,10.95,10.93,10.95,33200.0,7.25,7.2632,7.25,7.2632,33200.0
2015-04-01 13:40:00,10.94,10.99,10.94,10.99,97000.0,7.2566,7.2898,7.2566,7.2898,97000.0
2015-04-01 13:50:00,10.99,11.0,10.97,10.97,147900.0,7.2898,7.2964,7.2765,7.2765,147900.0
2015-04-01 14:00:00,10.97,10.99,10.97,10.99,43500.0,7.2765,7.2898,7.2765,7.2898,43500.0
2015-04-01 14:10:00,10.99,10.99,10.96,10.97,131600.0,7.2898,7.2898,7.2699,7.2765,131600.0
2015-04-01 14:20:00,10.97,10.98,10.96,10.96,76200.0,7.2765,7.2831,7.2699,7.2699,76200.0
2015-04-01 14:30:00,10.96,10.97,10.95,10.95,51300.0,7.2699,7.2765,7.2632,7.2632,51300.0
2015-04-01 14:40:00,10.95,10.98,10.95,10.97,123500.0,7.2632,7.2831,7.2632,7.2765,123500.0
2015-04-01 14:50:00,10.97,10.98,10.96,10.96,70400.0,7.2765,7.2831,7.2699,7.2699,70400.0
2015-04-01 15:00:00,10.96,10.97,10.94,10.95,89900.0,7.2699,7.2765,7.2566,7.2632,89900.0
2015-04-01 15:10:00,10.95,10.96,10.94,10.95,138400.0,7.2632,7.2699,7.2566,7.2632,138400.0
2015-04-01 15:20:00,10.96,10.98,10.95,10.97,108200.0,7.2699,7.2831,7.2632,7.2765,108200.0
2015-04-01 15:30:00,10.98,11.0,10.96,10.99,241100.0,7.2831,7.2964,7.2699,7.2898,241100.0
2015-04-01 15:40:00,10.99,10.99,10.97,10.99,195300.0,7.2898,7.2898,7.2765,7.2898,195300.0
2015-04-01 15:50:00,10.99,11.0,10.97,10.99,599500.0,7.2898,7.2964,7.2765,7.2898,599500.0
2015-04-02 09:30:00,11.0,11.08,10.97,11.0,317200.0,7.2964,7.3495,7.2765,7.2964,317200.0
2015-04-02 09:40:00,11.0,11.04,10.99,11.02,427800.0,7.2964,7.3229,7.2898,7.3097,427800.0
2015-04-02 09:50:00,11.01,11.05,11.0,11.05,307500.0,7.303,7.3296,7.2964,7.3296,307500.0
2015-04-02 10:00:00,11.05,11.07,11.03,11.04,656700.0,7.3296,7.3428,7.3163,7.3229,656700.0
2015-04-02 10:10:00,11.04,11.05,11.02,11.04,287900.0,7.3229,7.3296,7.3097,7.3229,287900.0
2015-04-02 10:20:00,11.04,11.05,11.03,11.04,172600.0,7.3229,7.3296,7.3163,7.3229,172600.0
2015-04-02 10:30:00,11.04,11.04,11.02,11.02,83600.0,7.3229,7.3229,7.3097,7.3097,83600.0
2015-04-02 10:40:00,11.02,11.05,11.01,11.03,213800.0,7.3097,7.3296,7.303,7.3163,213800.0
2015-04-02 10:50:00,11.03,11.05,11.02,11.05,85700.0,7.3163,7.3296,7.3097,7.3296,85700.0
2015-04-02 11:00:00,11.04,11.05,11.03,11.05,48500.0,7.3229,7.3296,7.3163,7.3296,48500.0
2015-04-02 11:10:00,11.04,11.06,11.04,11.06,23900.0,7.3229,7.3362,7.3229,7.3362,23900.0
2015-04-02 11:20:00,11.05,11.06,11.04,11.05,54700.0,7.3296,7.3362,7.3229,7.3296,54700.0
2015-04-02 11:30:00,11.05,11.06,11.05,11.05,52900.0,7.3296,7.3362,7.3296,7.3296,52900.0
2015-04-02 11:40:00,11.04,11.06,11.04,11.06,36600.0,7.3229,7.3362,7.3229,7.3362,36600.0
2015-04-02 11:50:00,11.05,11.06,11.04,11.04,100500.0,7.3296,7.3362,7.3229,7.3229,100500.0
2015-04-02 12:00:00,11.04,11.05,11.02,11.04,82000.0,7.3229,7.3296,7.3097,7.3229,82000.0
2015-04-02 12:10:00,11.04,11.05,11.03,11.03,41500.0,7.3229,7.3296,7.3163,7.3163,41500.0
2015-04-02 12:20:00,11.04,11.06,11.03,11.04,82200.0,7.3229,7.3362,7.3163,7.3229,82200.0
2015-04-02 12:30:00,11.04,11.06,11.04,11.06,20000.0,7.3229,7.3362,7.3229,7.3362,20000.0
2015-04-02 12:40:00,11.05,11.06,11.05,11.05,13400.0,7.3296,7.3362,7.3296,7.3296,13400.0
2015-04-02 12:50:00,11.05,11.06,11.04,11.04,17900.0,7.3296,7.3362,7.3229,7.3229,17900.0
2015-04-02 13:00:00,11.05,11.05,11.04,11.04,14300.0,7.3296,7.3296,7.3229,7.3229,14300.0
2015-04-02 13:10:00,11.04,11.05,11.04,11.04,20300.0,7.3229,7.3296,7.3229,7.3229,20300.0
2015-04-02 13:20:00,11.05,11.05,11.03,11.03,50200.0,7.3296,7.3296,7.3163,7.3163,50200.0
2015-04-02 13:30:00,11.04,11.04,11.03,11.03,28600.0,7.3229,7.3229,7.3163,7.3163,28600.0
2015-04-02 13:40:00,11.04,11.04,11.02,11.04,102200.0,7.3229,7.3229,7.3097,7.3229,102200.0
2015-04-02 13:50:00,11.04,11.04,11.03,11.04,38800.0,7.3229,7.3229,7.3163,7.3229,38800.0
2015-04-02 14:00:00,11.03,11.04,11.03,11.04,35900.0,7.3163,7.3229,7.3163,7.3229,35900.0
2015-04-02 14:10:00,11.04,11.08,11.03,11.08,66300.0,7.3229,7.3495,7.3163,7.3495,66300.0
2015-04-02 14:20:00,11.08,11.08,11.06,11.07,107000.0,7.3495,7.3495,7.3362,7.3428,107000.0
2015-04-02 14:30:00,11.07,11.07,11.06,11.06,24800.0,7.3428,7.3428,7.3362,7.3362,24800.0
2015-04-02 14:40:00,11.07,11.07,11.04,11.04,271500.0,7.3428,7.3428,7.3229,7.3229,271500.0
2015-04-02 14:50:00,11.04,11.05,11.04,11.04,41000.0,7.3229,7.3296,7.3229,7.3229,41000.0
2015-04-02 15:00:00,11.04,11.05,11.04,11.04,101100.0,7.3229,7.3296,7.3229,7.3229,101100.0
2015-04-02 15:10:00,11.05,11.05,11.02,11.03,247200.0,7.3296,7.3296,7.3097,7.3163,247200.0
2015-04-02 15:20:00,11.03,11.04,11.02,11.04,106900.0,7.3163,7.3229,7.3097,7.3229,106900.0
2015-04-02 15:30:00,11.04,11.04,11.03,11.04,74900.0,7.3229,7.3229,7.3163,7.3229,74900.0
2015-04-02 15:40:00,11.04,11.06,11.03,11.06,88700.0,7.3229,7.3362,7.3163,7.3362,88700.0
2015-04-02 15:50:00,11.05,11.07,11.04,11.04,622300.0,7.3296,7.3428,7.3229,7.3229,622300.0
2015-04-06 09:30:00,10.91,10.93,10.84,10.85,372100.0,7.2367,7.25,7.1903,7.1969,372100.0
2015-04-06 09:40:00,10.85,10.91,10.84,10.89,464500.0,7.1969,7.2367,7.1903,7.2234,464500.0
2015-04-06 09:50:00,10.89,10.92,10.89,10.9,448100.0,7.2234,7.2433,7.2234,7.2301,448100.0
2015-04-06 10:00:00,10.9,10.95,10.9,10.93,160900.0,7.2301,7.2632,7.2301,7.25,160900.0
2015-04-06 10:10:00,10.94,10.96,10.92,10.95,193500.0,7.2566,7.2699,7.2433,7.2632,193500.0
2015-04-06 10:20:00,10.96,11.02,10.95,11.01,250800.0,7.2699,7.3097,7.2632,7.303,250800.0
2015-04-06 10:30:00,11.01,11.03,11.01,11.02,162600.0,7.303,7.3163,7.303,7.3097,162600.0
2015-04-06 10:40:00,11.01,11.04,11.01,11.03,154400.0,7.303,7.3229,7.303,7.3163,154400.0
2015-04-06 10:50:00,11.03,11.04,11.02,11.03,147600.0,7.3163,7.3229,7.3097,7.3163,147600.0
2015-04-06 11:00:00,11.03,11.05,11.02,11.04,117000.0,7.3163,7.3296,7.3097,7.3229,117000.0
2015-04-06 11:10:00,11.04,11.06,11.04,11.06,91100.0,7.3229,7.3362,7.3229,7.3362,91100.0
2015-04-06 11:20:00,11.05,11.06,11.04,11.06,92400.0,7.3296,7.3362,7.3229,7.3362,92400.0
2015-04-06 11:30:00,11.06,11.08,11.05,11.07,152400.0,7.3362,7.3495,7.3296,7.3428,152400.0
2015-04-06 11:40:00,11.08,11.09,11.07,11.09,65900.0,7.3495,7.3561,7.3428,7.3561,65900.0
2015-04-06 11:50:00,11.08,11.09,11.08,11.09,74100.0,7.3495,7.3561,7.3495,7.3561,74100.0
2015-04-06 12:00:00,11.09,11.09,11.08,11.09,85400.0,7.3561,7.3561,7.3495,7.3561,85400.0
2015-04-06 12:10:00,11.09,11.09,11.08,11.09,103000.0,7.3561,7.3561,7.3495,7.3561,103000.0
2015-04-06 12:20:00,11.09,11.12,11.09,11.11,184000.0,7.3561,7.376,7.3561,7.3694,184000.0
2015-04-06 12:30:00,11.1,11.11,11.1,11.11,32600.0,7.3627,7.3694,7.3627,7.3694,32600.0
2015-04-06 12:40:00,11.11,11.11,11.07,11.09,189700.0,7.3694,7.3694,7.3428,7.3561,189700.0
2015-04-06 12:50:00,11.1,11.1,11.08,11.09,47100.0,7.3627,7.3627,7.3495,7.3561,47100.0
2015-04-06 13:00:00,11.09,11.1,11.08,11.09,62100.0,7.3561,7.3627,7.3495,7.3561,62100.0
2015-04-06 13:10:00,11.09,11.09,11.07,11.09,90300.0,7.3561,7.3561,7.3428,7.3561,90300.0
2015-04-06 13:20:00,11.09,11.09,11.08,11.09,70400.0,7.3561,7.3561,7.3495,7.3561,70400.0
2015-04-06 13:30:00,11.09,11.09,11.07,11.07,62300.0,7.3561,7.3561,7.3428,7.3428,62300.0
2015-04-06 13:40:00,11.07,11.08,11.07,11.08,43300.0,7.3428,7.3495,7.3428,7.3495,43300.0
2015-04-06 13:50:00,11.07,11.08,11.07,11.08,34900.0,7.3428,7.3495,7.3428,7.3495,34900.0
2015-04-06 14:00:00,11.08,11.08,11.07,11.08,32300.0,7.3495,7.3495,7.3428,7.3495,32300.0
2015-04-06 14:10:00,11.08,11.08,11.07,11.08,120900.0,7.3495,7.3495,7.3428,7.3495,120900.0
2015-04-06 14:20:00,11.08,11.09,11.07,11.09,105000.0,7.3495,7.3561,7.3428,7.3561,105000.0
2015-04-06 14:30:00,11.09,11.09,11.08,11.09,39000.0,7.3561,7.3561,7.3495,7.3561,39000.0
2015-04-06 14:40:00,11.09,11.09,11.08,11.09,79100.0,7.3561,7.3561,7.3495,7.3561,79100.0
2015-04-06 14:50:00,11.09,11.09,11.07,11.08,89900.0,7.3561,7.3561,7.3428,7.3495,89900.0
2015-04-06 15:00:00,11.07,11.08,11.05,11.06,104200.0,7.3428,7.3495,7.3296,7.3362,104200.0
2015-04-06 15:10:00,11.05,11.06,11.05,11.06,35800.0,7.3296,7.3362,7.3296,7.3362,35800.0
2015-04-06 15:20:00,11.05,11.07,11.05,11.07,147200.0,7.3296,7.3428,7.3296,7.3428,147200.0
2015-04-06 15:30:00,11.07,11.09,11.06,11.09,288300.0,7.3428,7.3561,7.3362,7.3561,288300.0
2015-04-06 15:40:00,11.09,11.09,11.06,11.07,166900.0,7.3561,7.3561,7.3362,7.3428,166900.0
2015-04-06 15:50:00,11.07,11.08,11.06,11.07,426100.0,7.3428,7.3495,7.3362,7.3428,426100.0
2015-04-07 09:30:00,11.07,11.15,11.03,11.12,494900.0,7.3428,7.3959,7.3163,7.376,494900.0
2015-04-07 09:40:00,11.13,11.13,11.06,11.07,167100.0,7.3826,7.3826,7.3362,7.3428,167100.0
2015-04-07 09:50:00,11.07,11.08,11.05,11.06,178700.0,7.3428,7.3495,7.3296,7.3362,178700.0
2015-04-07 10:00:00,11.05,11.09,11.05,11.08,186600.0,7.3296,7.3561,7.3296,7.3495,186600.0
2015-04-07 10:10:00,11.08,11.1,11.06,11.09,172900.0,7.3495,7.3627,7.3362,7.3561,172900.0
2015-04-07 10:20:00,11.1,11.1,11.08,11.09,44100.0,7.3627,7.3627,7.3495,7.3561,44100.0
2015-04-07 10:30:00,11.09,11.12,11.08,11.12,90400.0,7.3561,7.376,7.3495,7.376,90400.0
2015-04-07 10:40:00,11.12,11.15,11.12,11.12,140900.0,7.376,7.3959,7.376,7.376,140900.0
2015-04-07 10:50:00,11.13,11.13,11.1,11.11,124300.0,7.3826,7.3826,7.3627,7.3694,124300.0
2015-04-07 11:00:00,11.1,11.12,11.09,11.1,93600.0,7.3627,7.376,7.3561,7.3627,93600.0
2015-04-07 11:10:00,11.1,11.11,11.09,11.11,76200.0,7.3627,7.3694,7.3561,7.3694,76200.0
2015-04-07 11:20:00,11.1,11.12,11.1,11.12,60400.0,7.3627,7.376,7.3627,7.376,60400.0
2015-04-07 11:30:00,11.12,11.14,11.11,11.14,128200.0,7.376,7.3893,7.3694,7.3893,128200.0
2015-04-07 11:40:00,11.13,11.15,11.12,11.14,83200.0,7.3826,7.3959,7.376,7.3893,83200.0
2015-04-07 11:50:00,11.14,11.15,11.14,11.15,28800.0,7.3893,7.3959,7.3893,7.3959,28800.0
2015-04-07 12:00:00,11.15,11.15,11.14,11.15,72200.0,7.3959,7.3959,7.3893,7.3959,72200.0
2015-04-07 12:10:00,11.15,11.15,11.14,11.15,14600.0,7.3959,7.3959,7.3893,7.3959,14600.0
2015-04-07 12:20:00,11.15,11.15,11.14,11.15,15700.0,7.3959,7.3959,7.3893,7.3959,15700.0
2015-04-07 12:30:00,11.15,11.17,11.14,11.16,85700.0,7.3959,7.4092,7.3893,7.4025,85700.0
2015-04-07 12:40:00,11.16,11.17,11.14,11.14,64000.0,7.4025,7.4092,7.3893,7.3893,64000.0
2015-04-07 12:50:00,11.14,11.17,11.14,11.16,70300.0,7.3893,7.4092,7.3893,7.4025,70300.0
2015-04-07 13:00:00,11.17,11.17,11.15,11.17,51900.0,7.4092,7.4092,7.3959,7.4092,51900.0
2015-04-07 13:10:00,11.17,11.17,11.14,11.15,64900.0,7.4092,7.4092,7.3893,7.3959,64900.0
2015-04-07 13:20:00,11.15,11.15,11.13,11.14,60000.0,7.3959,7.3959,7.3826,7.3893,60000.0
2015-04-07 13:30:00,11.14,11.15,11.13,11.14,44900.0,7.3893,7.3959,7.3826,7.3893,44900.0
2015-04-07 13:40:00,11.14,11.15,11.13,11.13,51100.0,7.3893,7.3959,7.3826,7.3826,51100.0
2015-04-07 13:50:00,11.13,11.14,11.12,11.13,65400.0,7.3826,7.3893,7.376,7.3826,65400.0
2015-04-07 14:00:00,11.14,11.16,11.13,11.15,111600.0,7.3893,7.4025,7.3826,7.3959,111600.0
2015-04-07 14:10:00,11.15,11.15,11.14,11.14,14200.0,7.3959,7.3959,7.3893,7.3893,14200.0
2015-04-07 14:20:00,11.15,11.17,11.14,11.17,114700.0,7.3959,7.4092,7.3893,7.4092,114700.0
2015-04-07 14:30:00,11.17,11.17,11.16,11.17,98600.0,7.4092,7.4092,7.4025,7.4092,98600.0
2015-04-07 14:40:00,11.17,11.18,11.16,11.17,430500.0,7.4092,7.4158,7.4025,7.4092,430500.0
2015-04-07 14:50:00,11.17,11.17,11.15,11.16,117400.0,7.4092,7.4092,7.3959,7.4025,117400.0
2015-04-07 15:00:00,11.15,11.17,11.13,11.14,639500.0,7.3959,7.4092,7.3826,7.3893,639500.0
2015-04-07 15:10:00,11.14,11.15,11.12,11.12,236200.0,7.3893,7.3959,7.376,7.376,236200.0
2015-04-07 15:20:00,11.12,11.13,11.1,11.12,180400.0,7.376,7.3826,7.3627,7.376,180400.0
2015-04-07 15:30:00,11.11,11.12,11.11,11.12,80100.0,7.3694,7.376,7.3694,7.376,80100.0
2015-04-07 15:40:00,11.12,11.13,11.1,11.13,173100.0,7.376,7.3826,7.3627,7.3826,173100.0
2015-04-07 15:50:00,11.13,11.13,11.1,11.11,703300.0,7.3826,7.3826,7.3627,7.3694,703300.0
2015-04-08 09:30:00,11.14,11.18,11.06,11.14,1072500.0,7.3893,7.4158,7.3362,7.3893,1072500.0
2015-04-08 09:40:00,11.14,11.14,11.08,11.13,377100.0,7.3893,7.3893,7.3495,7.3826,377100.0
2015-04-08 09:50:00,11.13,11.16,11.12,11.16,450400.0,7.3826,7.4025,7.376,7.4025,450400.0
2015-04-08 10:00:00,11.16,11.18,11.14,11.16,137300.0,7.4025,7.4158,7.3893,7.4025,137300.0
2015-04-08 10:10:00,11.16,11.17,11.13,11.13,177100.0,7.4025,7.4092,7.3826,7.3826,177100.0
2015-04-08 10:20:00,11.13,11.16,11.13,11.15,233400.0,7.3826,7.4025,7.3826,7.3959,233400.0
2015-04-08 10:30:00,11.15,11.16,11.12,11.13,82700.0,7.3959,7.4025,7.376,7.3826,82700.0
2015-04-08 10:40:00,11.12,11.13,11.08,11.09,469700.0,7.376,7.3826,7.3495,7.3561,469700.0
2015-04-08 10:50:00,11.09,11.11,11.08,11.09,117900.0,7.3561,7.3694,7.3495,7.3561,117900.0
2015-04-08 11:00:00,11.1,11.1,11.09,11.1,228800.0,7.3627,7.3627,7.3561,7.3627,228800.0
2015-04-08 11:10:00,11.1,11.12,11.09,11.12,116300.0,7.3627,7.376,7.3561,7.376,116300.0
2015-04-08 11:20:00,11.12,11.12,11.09,11.09,108100.0,7.376,7.376,7.3561,7.3561,108100.0
2015-04-08 11:30:00,11.1,11.11,11.09,11.11,50000.0,7.3627,7.3694,7.3561,7.3694,50000.0
2015-04-08 11:40:00,11.11,11.12,11.1,11.11,194600.0,7.3694,7.376,7.3627,7.3694,194600.0
2015-04-08 11:50:00,11.11,11.11,11.1,11.11,14400.0,7.3694,7.3694,7.3627,7.3694,14400.0
2015-04-08 12:00:00,11.11,11.12,11.08,11.09,606700.0,7.3694,7.376,7.3495,7.3561,606700.0
2015-04-08 12:10:00,11.09,11.09,11.08,11.09,262100.0,7.3561,7.3561,7.3495,7.3561,262100.0
2015-04-08 12:20:00,11.1,11.1,11.08,11.09,52600.0,7.3627,7.3627,7.3495,7.3561,52600.0
2015-04-08 12:30:00,11.09,11.09,11.07,11.08,298800.0,7.3561,7.3561,7.3428,7.3495,298800.0
2015-04-08 12:40:00,11.08,11.09,11.07,11.07,81900.0,7.3495,7.3561,7.3428,7.3428,81900.0
2015-04-08 12:50:00,11.07,11.08,11.05,11.05,104200.0,7.3428,7.3495,7.3296,7.3296,104200.0
2015-04-08 13:00:00,11.05,11.07,11.05,11.07,91400.0,7.3296,7.3428,7.3296,7.3428,91400.0
2015-04-08 13:10:00,11.07,11.07,11.04,11.04,471400.0,7.3428,7.3428,7.3229,7.3229,471400.0
2015-04-08 13:20:00,11.04,11.05,11.04,11.05,106700.0,7.3229,7.3296,7.3229,7.3296,106700.0
2015-04-08 13:30:00,11.04,11.07,11.04,11.07,155200.0,7.3229,7.3428,7.3229,7.3428,155200.0
2015-04-08 13:40:00,11.07,11.07,11.05,11.05,237000.0,7.3428,7.3428,7.3296,7.3296,237000.0
2015-04-08 13:50:00,11.05,11.06,11.04,11.04,195800.0,7.3296,7.3362,7.3229,7.3229,195800.0
2015-04-08 14:00:00,11.05,11.08,11.03,11.04,414100.0,7.3296,7.3495,7.3163,7.3229,414100.0
2015-04-08 14:10:00,11.04,11.1,11.03,11.09,218100.0,7.3229,7.3627,7.3163,7.3561,218100.0
2015-04-08 14:20:00,11.09,11.1,11.06,11.07,258600.0,7.3561,7.3627,7.3362,7.3428,258600.0
2015-04-08 14:30:00,11.07,11.08,11.06,11.08,89400.0,7.3428,7.3495,7.3362,7.3495,89400.0
2015-04-08 14:40:00,11.08,11.08,11.05,11.08,173300.0,7.3495,7.3495,7.3296,7.3495,173300.0
2015-04-08 14:50:00,11.08,11.08,11.05,11.07,87800.0,7.3495,7.3495,7.3296,7.3428,87800.0
2015-04-08 15:00:00,11.07,11.08,11.06,11.08,83800.0,7.3428,7.3495,7.3362,7.3495,83800.0
2015-04-08 15:10:00,11.08,11.09,11.06,11.08,124100.0,7.3495,7.3561,7.3362,7.3495,124100.0
2015-04-08 15:20:00,11.08,11.08,11.06,11.07,158200.0,7.3495,7.3495,7.3362,7.3428,158200.0
2015-04-08 15:30:00,11.08,11.08,11.07,11.08,66700.0,7.3495,7.3495,7.3428,7.3495,66700.0
2015-04-08 15:40:00,11.08,11.09,11.07,11.08,204500.0,7.3495,7.3561,7.3428,7.3495,204500.0
2015-04-08 15:50:00,11.08,11.09,11.05,11.05,1131000.0,7.3495,7.3561,7.3296,7.3296,1131000.0
2015-04-09 09:30:00,11.09,11.13,11.04,11.07,745100.0,7.3561,7.3826,7.3229,7.3428,745100.0
2015-04-09 09:40:00,11.07,11.08,11.02,11.07,261400.0,7.3428,7.3495,7.3097,7.3428,261400.0
2015-04-09 09:50:00,11.06,11.08,11.03,11.04,468000.0,7.3362,7.3495,7.3163,7.3229,468000.0
2015-04-09 10:00:00,11.04,11.05,11.02,11.05,274100.0,7.3229,7.3296,7.3097,7.3296,274100.0
2015-04-09 10:10:00,11.05,11.09,11.04,11.08,210800.0,7.3296,7.3561,7.3229,7.3495,210800.0
2015-04-09 10:20:00,11.09,11.09,11.07,11.09,344000.0,7.3561,7.3561,7.3428,7.3561,344000.0
2015-04-09 10:30:00,11.09,11.09,11.07,11.08,425500.0,7.3561,7.3561,7.3428,7.3495,425500.0
2015-04-09 10:40:00,11.08,11.09,11.04,11.04,319600.0,7.3495,7.3561,7.3229,7.3229,319600.0
2015-04-09 10:50:00,11.05,11.05,11.03,11.04,65500.0,7.3296,7.3296,7.3163,7.3229,65500.0
2015-04-09 11:00:00,11.04,11.05,11.02,11.04,226700.0,7.3229,7.3296,7.3097,7.3229,226700.0
2015-04-09 11:10:00,11.05,11.05,11.02,11.02,296600.0,7.3296,7.3296,7.3097,7.3097,296600.0
2015-04-09 11:20:00,11.02,11.03,10.98,11.03,224400.0,7.3097,7.3163,7.2831,7.3163,224400.0
2015-04-09 11:30:00,11.03,11.05,11.03,11.04,64700.0,7.3163,7.3296,7.3163,7.3229,64700.0
2015-04-09 11:40:00,11.04,11.05,11.03,11.03,79700.0,7.3229,7.3296,7.3163,7.3163,79700.0
2015-04-09 11:50:00,11.03,11.04,11.02,11.04,58700.0,7.3163,7.3229,7.3097,7.3229,58700.0
2015-04-09 12:00:00,11.03,11.04,11.02,11.03,608300.0,7.3163,7.3229,7.3097,7.3163,608300.0
2015-04-09 12:10:00,11.02,11.03,11.02,11.02,38400.0,7.3097,7.3163,7.3097,7.3097,38400.0
2015-04-09 12:20:00,11.02,11.03,11.0,11.02,151300.0,7.3097,7.3163,7.2964,7.3097,151300.0
2015-04-09 12:30:00,11.02,11.03,11.01,11.02,103100.0,7.3097,7.3163,7.303,7.3097,103100.0
2015-04-09 12:40:00,11.03,11.03,11.01,11.01,86800.0,7.3163,7.3163,7.303,7.303,86800.0
2015-04-09 12:50:00,11.02,11.05,11.01,11.04,132600.0,7.3097,7.3296,7.303,7.3229,132600.0
2015-04-09 13:00:00,11.04,11.06,11.02,11.05,323900.0,7.3229,7.3362,7.3097,7.3296,323900.0
2015-04-09 13:10:00,11.05,11.08,11.04,11.08,205500.0,7.3296,7.3495,7.3229,7.3495,205500.0
2015-04-09 13:20:00,11.08,11.1,11.07,11.09,126800.0,7.3495,7.3627,7.3428,7.3561,126800.0
2015-04-09 13:30:00,11.09,11.09,11.07,11.08,51400.0,7.3561,7.3561,7.3428,7.3495,51400.0
2015-04-09 13:40:00,11.08,11.09,11.07,11.09,146300.0,7.3495,7.3561,7.3428,7.3561,146300.0
2015-04-09 13:50:00,11.08,11.09,11.08,11.09,25700.0,7.3495,7.3561,7.3495,7.3561,25700.0
2015-04-09 14:00:00,11.09,11.09,11.08,11.09,27300.0,7.3561,7.3561,7.3495,7.3561,27300.0
2015-04-09 14:10:00,11.09,11.13,11.08,11.09,499100.0,7.3561,7.3826,7.3495,7.3561,499100.0
2015-04-09 14:20:00,11.09,11.1,11.07,11.1,204900.0,7.3561,7.3627,7.3428,7.3627,204900.0
2015-04-09 14:30:00,11.09,11.11,11.09,11.11,52800.0,7.3561,7.3694,7.3561,7.3694,52800.0
2015-04-09 14:40:00,11.11,11.11,11.09,11.09,363300.0,7.3694,7.3694,7.3561,7.3561,363300.0
2015-04-09 14:50:00,11.09,11.1,11.09,11.1,82400.0,7.3561,7.3627,7.3561,7.3627,82400.0
2015-04-09 15:00:00,11.1,11.11,11.09,11.09,240500.0,7.3627,7.3694,7.3561,7.3561,240500.0
2015-04-09 15:10:00,11.1,11.12,11.09,11.12,85500.0,7.3627,7.376,7.3561,7.376,85500.0
2015-04-09 15:20:00,11.12,11.12,11.1,11.11,172800.0,7.376,7.376,7.3627,7.3694,172800.0
2015-04-09 15:30:00,11.1,11.11,11.1,11.11,370700.0,7.3627,7.3694,7.3627,7.3694,370700.0
2015-04-09 15:40:00,11.11,11.11,11.1,11.11,132600.0,7.3694,7.3694,7.3627,7.3694,132600.0
2015-04-09 15:50:00,11.11,11.11,11.07,11.09,1372100.0,7.3694,7.3694,7.3428,7.3561,1372100.0
2015-04-10 09:30:00,11.13,11.13,11.03,11.08,462400.0,7.3826,7.3826,7.3163,7.3495,462400.0
2015-04-10 09:40:00,11.09,11.15,11.08,11.14,620400.0,7.3561,7.3959,7.3495,7.3893,620400.0
2015-04-10 09:50:00,11.14,11.15,11.11,11.12,111000.0,7.3893,7.3959,7.3694,7.376,111000.0
2015-04-10 10:00:00,11.12,11.12,11.1,11.12,329800.0,7.376,7.376,7.3627,7.376,329800.0
2015-04-10 10:10:00,11.12,11.12,11.09,11.1,154900.0,7.376,7.376,7.3561,7.3627,154900.0
2015-04-10 10:20:00,11.1,11.11,11.08,11.09,145700.0,7.3627,7.3694,7.3495,7.3561,145700.0
2015-04-10 10:30:00,11.1,11.11,11.08,11.11,135800.0,7.3627,7.3694,7.3495,7.3694,135800.0
2015-04-10 10:40:00,11.11,11.11,11.09,11.1,70200.0,7.3694,7.3694,7.3561,7.3627,70200.0
2015-04-10 10:50:00,11.09,11.11,11.09,11.1,134200.0,7.3561,7.3694,7.3561,7.3627,134200.0
2015-04-10 11:00:00,11.09,11.1,11.05,11.05,681800.0,7.3561,7.3627,7.3296,7.3296,681800.0
2015-04-10 11:10:00,11.05,11.07,11.05,11.07,576800.0,7.3296,7.3428,7.3296,7.3428,576800.0
2015-04-10 11:20:00,11.07,11.08,11.06,11.08,63300.0,7.3428,7.3495,7.3362,7.3495,63300.0
2015-04-10 11:30:00,11.08,11.08,11.06,11.06,55100.0,7.3495,7.3495,7.3362,7.3362,55100.0
2015-04-10 11:40:00,11.06,11.07,11.04,11.04,89600.0,7.3362,7.3428,7.3229,7.3229,89600.0
2015-04-10 11:50:00,11.04,11.05,11.01,11.03,499900.0,7.3229,7.3296,7.303,7.3163,499900.0
2015-04-10 12:00:00,11.04,11.06,11.03,11.04,222600.0,7.3229,7.3362,7.3163,7.3229,222600.0
2015-04-10 12:10:00,11.04,11.05,11.03,11.03,65400.0,7.3229,7.3296,7.3163,7.3163,65400.0
2015-04-10 12:20:00,11.04,11.04,11.02,11.03,191800.0,7.3229,7.3229,7.3097,7.3163,191800.0
2015-04-10 12:30:00,11.03,11.03,11.0,11.03,368200.0,7.3163,7.3163,7.2964,7.3163,368200.0
2015-04-10 12:40:00,11.03,11.04,11.02,11.04,60500.0,7.3163,7.3229,7.3097,7.3229,60500.0
2015-04-10 12:50:00,11.04,11.04,11.03,11.04,17400.0,7.3229,7.3229,7.3163,7.3229,17400.0
2015-04-10 13:00:00,11.04,11.05,11.03,11.05,40600.0,7.3229,7.3296,7.3163,7.3296,40600.0
2015-04-10 13:10:00,11.04,11.05,11.04,11.04,30800.0,7.3229,7.3296,7.3229,7.3229,30800.0
2015-04-10 13:20:00,11.05,11.05,11.03,11.04,60800.0,7.3296,7.3296,7.3163,7.3229,60800.0
2015-04-10 13:30:00,11.04,11.04,11.02,11.03,63200.0,7.3229,7.3229,7.3097,7.3163,63200.0
2015-04-10 13:40:00,11.04,11.04,11.03,11.04,20400.0,7.3229,7.3229,7.3163,7.3229,20400.0
2015-04-10 13:50:00,11.04,11.05,11.03,11.04,79500.0,7.3229,7.3296,7.3163,7.3229,79500.0
2015-04-10 14:00:00,11.04,11.05,11.04,11.04,31400.0,7.3229,7.3296,7.3229,7.3229,31400.0
2015-04-10 14:10:00,11.05,11.05,11.04,11.05,69300.0,7.3296,7.3296,7.3229,7.3296,69300.0
2015-04-10 14:20:00,11.05,11.06,11.04,11.05,490800.0,7.3296,7.3362,7.3229,7.3296,490800.0
2015-04-10 14:30:00,11.05,11.06,11.05,11.06,25700.0,7.3296,7.3362,7.3296,7.3362,25700.0
2015-04-10 14:40:00,11.06,11.06,11.05,11.06,43200.0,7.3362,7.3362,7.3296,7.3362,43200.0
2015-04-10 14:50:00,11.05,11.08,11.05,11.06,204500.0,7.3296,7.3495,7.3296,7.3362,204500.0
2015-04-10 15:00:00,11.07,11.07,11.06,11.06,44600.0,7.3428,7.3428,7.3362,7.3362,44600.0
2015-04-10 15:10:00,11.07,11.07,11.06,11.06,56100.0,7.3428,7.3428,7.3362,7.3362,56100.0
2015-04-10 15:20:00,11.06,11.07,11.06,11.07,53700.0,7.3362,7.3428,7.3362,7.3428,53700.0
2015-04-10 15:30:00,11.06,11.07,11.05,11.05,204700.0,7.3362,7.3428,7.3296,7.3296,204700.0
2015-04-10 15:40:00,11.05,11.06,11.04,11.05,353200.0,7.3296,7.3362,7.3229,7.3296,353200.0
2015-04-10 15:50:00,11.06,11.06,11.03,11.03,1080000.0,7.3362,7.3362,7.3163,7.3163,1080000.0
2015-04-13 09:30:00,11.05,11.15,11.05,11.15,359800.0,7.3296,7.3959,7.3296,7.3959,359800.0
2015-04-13 09:40:00,11.14,11.19,11.11,11.18,911400.0,7.3893,7.4224,7.3694,7.4158,911400.0
2015-04-13 09:50:00,11.18,11.2,11.17,11.18,132900.0,7.4158,7.4291,7.4092,7.4158,132900.0
2015-04-13 10:00:00,11.19,11.19,11.17,11.18,125900.0,7.4224,7.4224,7.4092,7.4158,125900.0
2015-04-13 10:10:00,11.18,11.19,11.17,11.19,57400.0,7.4158,7.4224,7.4092,7.4224,57400.0
2015-04-13 10:20:00,11.19,11.22,11.18,11.22,201000.0,7.4224,7.4423,7.4158,7.4423,201000.0
2015-04-13 10:30:00,11.21,11.23,11.21,11.23,198300.0,7.4357,7.449,7.4357,7.449,198300.0
2015-04-13 10:40:00,11.23,11.23,11.22,11.23,22900.0,7.449,7.449,7.4423,7.449,22900.0
2015-04-13 10:50:00,11.23,11.23,11.22,11.23,162200.0,7.449,7.449,7.4423,7.449,162200.0
2015-04-13 11:00:00,11.23,11.25,11.22,11.24,485200.0,7.449,7.4622,7.4423,7.4556,485200.0
2015-04-13 11:10:00,11.24,11.24,11.21,11.24,153200.0,7.4556,7.4556,7.4357,7.4556,153200.0
2015-04-13 11:20:00,11.24,11.25,11.23,11.25,209300.0,7.4556,7.4622,7.449,7.4622,209300.0
2015-04-13 11:30:00,11.25,11.25,11.24,11.24,43700.0,7.4622,7.4622,7.4556,7.4556,43700.0
2015-04-13 11:40:00,11.25,11.26,11.24,11.26,244200.0,7.4622,7.4689,7.4556,7.4689,244200.0
2015-04-13 11:50:00,11.25,11.27,11.25,11.27,220300.0,7.4622,7.4755,7.4622,7.4755,220300.0
2015-04-13 12:00:00,11.27,11.27,11.26,11.27,27200.0,7.4755,7.4755,7.4689,7.4755,27200.0
2015-04-13 12:10:00,11.27,11.27,11.26,11.27,47900.0,7.4755,7.4755,7.4689,7.4755,47900.0
2015-04-13 12:20:00,11.27,11.27,11.26,11.27,50000.0,7.4755,7.4755,7.4689,7.4755,50000.0
2015-04-13 12:30:00,11.27,11.28,11.26,11.28,112900.0,7.4755,7.4821,7.4689,7.4821,112900.0
2015-04-13 12:40:00,11.28,11.28,11.27,11.28,21900.0,7.4821,7.4821,7.4755,7.4821,21900.0
2015-04-13 12:50:00,11.28,11.28,11.27,11.28,27700.0,7.4821,7.4821,7.4755,7.4821,27700.0
2015-04-13 13:00:00,11.28,11.28,11.26,11.27,236600.0,7.4821,7.4821,7.4689,7.4755,236600.0
2015-04-13 13:10:00,11.27,11.27,11.25,11.25,100100.0,7.4755,7.4755,7.4622,7.4622,100100.0
2015-04-13 13:20:00,11.26,11.27,11.25,11.27,146000.0,7.4689,7.4755,7.4622,7.4755,146000.0
2015-04-13 13:30:00,11.27,11.28,11.26,11.28,141000.0,7.4755,7.4821,7.4689,7.4821,141000.0
2015-04-13 13:40:00,11.27,11.28,11.26,11.28,342200.0,7.4755,7.4821,7.4689,7.4821,342200.0
2015-04-13 13:50:00,11.28,11.29,11.27,11.28,96500.0,7.4821,7.4887,7.4755,7.4821,96500.0
2015-04-13 14:00:00,11.29,11.29,11.28,11.29,49400.0,7.4887,7.4887,7.4821,7.4887,49400.0
2015-04-13 14:10:00,11.29,11.29,11.28,11.29,45000.0,7.4887,7.4887,7.4821,7.4887,45000.0
2015-04-13 14:20:00,11.29,11.29,11.28,11.28,92000.0,7.4887,7.4887,7.4821,7.4821,92000.0
2015-04-13 14:30:00,11.29,11.3,11.28,11.29,262000.0,7.4887,7.4954,7.4821,7.4887,262000.0
2015-04-13 14:40:00,11.3,11.3,11.28,11.29,183100.0,7.4954,7.4954,7.4821,7.4887,183100.0
2015-04-13 14:50:00,11.29,11.29,11.27,11.29,167600.0,7.4887,7.4887,7.4755,7.4887,167600.0
2015-04-13 15:00:00,11.29,11.3,11.28,11.29,319300.0,7.4887,7.4954,7.4821,7.4887,319300.0
2015-04-13 15:10:00,11.29,11.29,11.28,11.29,38900.0,7.4887,7.4887,7.4821,7.4887,38900.0
2015-04-13 15:20:00,11.29,11.29,11.28,11.28,160400.0,7.4887,7.4887,7.4821,7.4821,160400.0
2015-04-13 15:30:00,11.29,11.29,11.28,11.29,77200.0,7.4887,7.4887,7.4821,7.4887,77200.0
2015-04-13 15:40:00,11.29,11.29,11.28,11.28,268200.0,7.4887,7.4887,7.4821,7.4821,268200.0
2015-04-13 15:50:00,11.29,11.29,11.28,11.28,918200.0,7.4887,7.4887,7.4821,7.4821,918200.0
2015-04-14 09:30:00,11.27,11.29,11.18,11.22,1007900.0,7.4755,7.4887,7.4158,7.4423,1007900.0
2015-04-14 09:40:00,11.22,11.23,11.13,11.14,696700.0,7.4423,7.449,7.3826,7.3893,696700.0
2015-04-14 09:50:00,11.14,11.18,11.13,11.17,702000.0,7.3893,7.4158,7.3826,7.4092,702000.0
2015-04-14 10:00:00,11.17,11.19,11.16,11.17,339800.0,7.4092,7.4224,7.4025,7.4092,339800.0
2015-04-14 10:10:00,11.16,11.2,11.16,11.18,338400.0,7.4025,7.4291,7.4025,7.4158,338400.0
2015-04-14 10:20:00,11.18,11.18,11.15,11.15,258100.0,7.4158,7.4158,7.3959,7.3959,258100.0
2015-04-14 10:30:00,11.16,11.16,11.13,11.13,63500.0,7.4025,7.4025,7.3826,7.3826,63500.0
2015-04-14 10:40:00,11.13,11.15,11.11,11.15,242700.0,7.3826,7.3959,7.3694,7.3959,242700.0
2015-04-14 10:50:00,11.15,11.16,11.13,11.16,366400.0,7.3959,7.4025,7.3826,7.4025,366400.0
2015-04-14 11:00:00,11.15,11.18,11.14,11.18,524600.0,7.3959,7.4158,7.3893,7.4158,524600.0
2015-04-14 11:10:00,11.18,11.2,11.17,11.2,231300.0,7.4158,7.4291,7.4092,7.4291,231300.0
2015-04-14 11:20:00,11.19,11.2,11.17,11.17,261600.0,7.4224,7.4291,7.4092,7.4092,261600.0
2015-04-14 11:30:00,11.17,11.18,11.17,11.18,48200.0,7.4092,7.4158,7.4092,7.4158,48200.0
2015-04-14 11:40:00,11.18,11.18,11.16,11.16,131900.0,7.4158,7.4158,7.4025,7.4025,131900.0
2015-04-14 11:50:00,11.17,11.17,11.16,11.16,85400.0,7.4092,7.4092,7.4025,7.4025,85400.0
2015-04-14 12:00:00,11.16,11.17,11.15,11.16,127300.0,7.4025,7.4092,7.3959,7.4025,127300.0
2015-04-14 12:10:00,11.16,11.16,11.15,11.16,128900.0,7.4025,7.4025,7.3959,7.4025,128900.0
2015-04-14 12:20:00,11.15,11.16,11.14,11.16,671200.0,7.3959,7.4025,7.3893,7.4025,671200.0
2015-04-14 12:30:00,11.16,11.18,11.15,11.17,229100.0,7.4025,7.4158,7.3959,7.4092,229100.0
2015-04-14 12:40:00,11.17,11.17,11.16,11.17,17000.0,7.4092,7.4092,7.4025,7.4092,17000.0
2015-04-14 12:50:00,11.17,11.17,11.16,11.17,17700.0,7.4092,7.4092,7.4025,7.4092,17700.0
2015-04-14 13:00:00,11.17,11.18,11.16,11.16,143900.0,7.4092,7.4158,7.4025,7.4025,143900.0
2015-04-14 13:10:00,11.16,11.18,11.16,11.17,96000.0,7.4025,7.4158,7.4025,7.4092,96000.0
2015-04-14 13:20:00,11.17,11.18,11.17,11.18,32300.0,7.4092,7.4158,7.4092,7.4158,32300.0
2015-04-14 13:30:00,11.17,11.18,11.17,11.18,19800.0,7.4092,7.4158,7.4092,7.4158,19800.0
2015-04-14 13:40:00,11.18,11.18,11.15,11.16,198800.0,7.4158,7.4158,7.3959,7.4025,198800.0
2015-04-14 13:50:00,11.16,11.17,11.16,11.17,21600.0,7.4025,7.4092,7.4025,7.4092,21600.0
2015-04-14 14:00:00,11.17,11.17,11.16,11.17,18900.0,7.4092,7.4092,7.4025,7.4092,18900.0
2015-04-14 14:10:00,11.17,11.17,11.15,11.17,229700.0,7.4092,7.4092,7.3959,7.4092,229700.0
2015-04-14 14:20:00,11.16,11.18,11.16,11.18,56300.0,7.4025,7.4158,7.4025,7.4158,56300.0
2015-04-14 14:30:00,11.18,11.18,11.15,11.16,101200.0,7.4158,7.4158,7.3959,7.4025,101200.0
2015-04-14 14:40:00,11.15,11.16,11.15,11.16,47400.0,7.3959,7.4025,7.3959,7.4025,47400.0
2015-04-14 14:50:00,11.16,11.17,11.15,11.17,71100.0,7.4025,7.4092,7.3959,7.4092,71100.0
2015-04-14 15:00:00,11.17,11.17,11.16,11.17,29200.0,7.4092,7.4092,7.4025,7.4092,29200.0
2015-04-14 15:10:00,11.17,11.19,11.16,11.18,193200.0,7.4092,7.4224,7.4025,7.4158,193200.0
2015-04-14 15:20:00,11.19,11.19,11.17,11.18,309300.0,7.4224,7.4224,7.4092,7.4158,309300.0
2015-04-14 15:30:00,11.18,11.19,11.17,11.19,76300.0,7.4158,7.4224,7.4092,7.4224,76300.0
2015-04-14 15:40:00,11.19,11.19,11.16,11.18,355200.0,7.4224,7.4224,7.4025,7.4158,355200.0
2015-04-14 15:50:00,11.18,11.18,11.15,11.15,1062200.0,7.4158,7.4158,7.3959,7.3959,1062200.0
2015-04-15 09:30:00,11.15,11.22,11.14,11.21,494700.0,7.3959,7.4423,7.3893,7.4357,494700.0
2015-04-15 09:40:00,11.22,11.25,11.2,11.25,290000.0,7.4423,7.4622,7.4291,7.4622,290000.0
2015-04-15 09:50:00,11.25,11.26,11.21,11.21,421300.0,7.4622,7.4689,7.4357,7.4357,421300.0
2015-04-15 10:00:00,11.22,11.24,11.18,11.2,781600.0,7.4423,7.4556,7.4158,7.4291,781600.0
2015-04-15 10:10:00,11.2,11.22,11.19,11.2,530200.0,7.4291,7.4423,7.4224,7.4291,530200.0
2015-04-15 10:20:00,11.2,11.23,11.2,11.23,133200.0,7.4291,7.449,7.4291,7.449,133200.0
2015-04-15 10:30:00,11.23,11.25,11.22,11.25,139400.0,7.449,7.4622,7.4423,7.4622,139400.0
2015-04-15 10:40:00,11.25,11.27,11.24,11.26,250000.0,7.4622,7.4755,7.4556,7.4689,250000.0
2015-04-15 10:50:00,11.26,11.26,11.22,11.24,604600.0,7.4689,7.4689,7.4423,7.4556,604600.0
2015-04-15 11:00:00,11.24,11.24,11.21,11.22,201300.0,7.4556,7.4556,7.4357,7.4423,201300.0
2015-04-15 11:10:00,11.23,11.23,11.21,11.22,173700.0,7.449,7.449,7.4357,7.4423,173700.0
2015-04-15 11:20:00,11.21,11.23,11.21,11.23,129300.0,7.4357,7.449,7.4357,7.449,129300.0
2015-04-15 11:30:00,11.23,11.24,11.22,11.23,101900.0,7.449,7.4556,7.4423,7.449,101900.0
2015-04-15 11:40:00,11.24,11.25,11.23,11.24,219500.0,7.4556,7.4622,7.449,7.4556,219500.0
2015-04-15 11:50:00,11.24,11.25,11.23,11.25,88800.0,7.4556,7.4622,7.449,7.4622,88800.0
2015-04-15 12:00:00,11.25,11.27,11.25,11.27,90000.0,7.4622,7.4755,7.4622,7.4755,90000.0
2015-04-15 12:10:00,11.27,11.28,11.26,11.27,390200.0,7.4755,7.4821,7.4689,7.4755,390200.0
2015-04-15 12:20:00,11.27,11.28,11.26,11.26,171000.0,7.4755,7.4821,7.4689,7.4689,171000.0
2015-04-15 12:30:00,11.26,11.27,11.25,11.26,122300.0,7.4689,7.4755,7.4622,7.4689,122300.0
2015-04-15 12:40:00,11.26,11.29,11.25,11.28,187700.0,7.4689,7.4887,7.4622,7.4821,187700.0
2015-04-15 12:50:00,11.27,11.28,11.26,11.28,114300.0,7.4755,7.4821,7.4689,7.4821,114300.0
2015-04-15 13:00:00,11.28,11.29,11.27,11.29,95100.0,7.4821,7.4887,7.4755,7.4887,95100.0
2015-04-15 13:10:00,11.28,11.3,11.28,11.3,108000.0,7.4821,7.4954,7.4821,7.4954,108000.0
2015-04-15 13:20:00,11.3,11.32,11.29,11.31,255600.0,7.4954,7.5086,7.4887,7.502,255600.0
2015-04-15 13:30:00,11.32,11.32,11.31,11.32,71600.0,7.5086,7.5086,7.502,7.5086,71600.0
2015-04-15 13:40:00,11.32,11.32,11.31,11.32,76800.0,7.5086,7.5086,7.502,7.5086,76800.0
2015-04-15 13:50:00,11.32,11.32,11.31,11.32,59200.0,7.5086,7.5086,7.502,7.5086,59200.0
2015-04-15 14:00:00,11.32,11.32,11.3,11.31,121400.0,7.5086,7.5086,7.4954,7.502,121400.0
2015-04-15 14:10:00,11.3,11.31,11.3,11.31,74900.0,7.4954,7.502,7.4954,7.502,74900.0
2015-04-15 14:20:00,11.3,11.31,11.29,11.29,82100.0,7.4954,7.502,7.4887,7.4887,82100.0
2015-04-15 14:30:00,11.29,11.3,11.29,11.29,56300.0,7.4887,7.4954,7.4887,7.4887,56300.0
2015-04-15 14:40:00,11.29,11.31,11.29,11.3,118500.0,7.4887,7.502,7.4887,7.4954,118500.0
2015-04-15 14:50:00,11.3,11.32,11.3,11.32,87700.0,7.4954,7.5086,7.4954,7.5086,87700.0
2015-04-15 15:00:00,11.32,11.32,11.31,11.32,108400.0,7.5086,7.5086,7.502,7.5086,108400.0
2015-04-15 15:10:00,11.32,11.32,11.31,11.32,113100.0,7.5086,7.5086,7.502,7.5086,113100.0
2015-04-15 15:20:00,11.32,11.32,11.31,11.31,95800.0,7.5086,7.5086,7.502,7.502,95800.0
2015-04-15 15:30:00,11.32,11.32,11.28,11.29,314500.0,7.5086,7.5086,7.4821,7.4887,314500.0
2015-04-15 15:40:00,11.29,11.29,11.27,11.28,158200.0,7.4887,7.4887,7.4755,7.4821,158200.0
2015-04-15 15:50:00,11.28,11.29,11.26,11.27,968700.0,7.4821,7.4887,7.4689,7.4755,968700.0
2015-04-16 09:30:00,11.26,11.28,11.19,11.2,233300.0,7.4689,7.4821,7.4224,7.4291,233300.0
2015-04-16 09:40:00,11.2,11.24,11.17,11.18,181900.0,7.4291,7.4556,7.4092,7.4158,181900.0
2015-04-16 09:50:00,11.19,11.2,11.16,11.19,268600.0,7.4224,7.4291,7.4025,7.4224,268600.0
2015-04-16 10:00:00,11.19,11.21,11.18,11.21,81300.0,7.4224,7.4357,7.4158,7.4357,81300.0
2015-04-16 10:10:00,11.21,11.23,11.19,11.23,204500.0,7.4357,7.449,7.4224,7.449,204500.0
2015-04-16 10:20:00,11.23,11.23,11.22,11.23,98700.0,7.449,7.449,7.4423,7.449,98700.0
2015-04-16 10:30:00,11.22,11.24,11.21,11.24,43700.0,7.4423,7.4556,7.4357,7.4556,43700.0
2015-04-16 10:40:00,11.24,11.27,11.23,11.26,41700.0,7.4556,7.4755,7.449,7.4689,41700.0
2015-04-16 10:50:00,11.26,11.27,11.24,11.25,75100.0,7.4689,7.4755,7.4556,7.4622,75100.0
2015-04-16 11:00:00,11.26,11.26,11.25,11.26,21700.0,7.4689,7.4689,7.4622,7.4689,21700.0
2015-04-16 11:10:00,11.26,11.28,11.25,11.28,48800.0,7.4689,7.4821,7.4622,7.4821,48800.0
2015-04-16 11:20:00,11.27,11.28,11.26,11.26,135300.0,7.4755,7.4821,7.4689,7.4689,135300.0
2015-04-16 11:30:00,11.27,11.28,11.25,11.26,298900.0,7.4755,7.4821,7.4622,7.4689,298900.0
2015-04-16 11:40:00,11.25,11.25,11.23,11.25,179900.0,7.4622,7.4622,7.449,7.4622,179900.0
2015-04-16 11:50:00,11.25,11.25,11.23,11.25,54500.0,7.4622,7.4622,7.449,7.4622,54500.0
2015-04-16 12:00:00,11.25,11.26,11.24,11.25,86100.0,7.4622,7.4689,7.4556,7.4622,86100.0
2015-04-16 12:10:00,11.25,11.28,11.24,11.28,81400.0,7.4622,7.4821,7.4556,7.4821,81400.0
2015-04-16 12:20:00,11.28,11.28,11.27,11.27,16800.0,7.4821,7.4821,7.4755,7.4755,16800.0
2015-04-16 12:30:00,11.27,11.28,11.26,11.27,57500.0,7.4755,7.4821,7.4689,7.4755,57500.0
2015-04-16 12:40:00,11.27,11.28,11.25,11.25,95900.0,7.4755,7.4821,7.4622,7.4622,95900.0
2015-04-16 12:50:00,11.25,11.25,11.22,11.24,121700.0,7.4622,7.4622,7.4423,7.4556,121700.0
2015-04-16 13:00:00,11.23,11.25,11.23,11.23,45300.0,7.449,7.4622,7.449,7.449,45300.0
2015-04-16 13:10:00,11.24,11.26,11.23,11.25,77900.0,7.4556,7.4689,7.449,7.4622,77900.0
2015-04-16 13:20:00,11.26,11.27,11.25,11.26,62000.0,7.4689,7.4755,7.4622,7.4689,62000.0
2015-04-16 13:30:00,11.26,11.28,11.26,11.28,56400.0,7.4689,7.4821,7.4689,7.4821,56400.0
2015-04-16 13:40:00,11.28,11.31,11.27,11.3,85100.0,7.4821,7.502,7.4755,7.4954,85100.0
2015-04-16 13:50:00,11.3,11.32,11.3,11.3,75700.0,7.4954,7.5086,7.4954,7.4954,75700.0
2015-04-16 14:00:00,11.3,11.31,11.29,11.31,74700.0,7.4954,7.502,7.4887,7.502,74700.0
2015-04-16 14:10:00,11.3,11.32,11.3,11.32,44900.0,7.4954,7.5086,7.4954,7.5086,44900.0
2015-04-16 14:20:00,11.32,11.32,11.29,11.29,332800.0,7.5086,7.5086,7.4887,7.4887,332800.0
2015-04-16 14:30:00,11.29,11.32,11.29,11.32,72100.0,7.4887,7.5086,7.4887,7.5086,72100.0
2015-04-16 14:40:00,11.32,11.32,11.3,11.3,62300.0,7.5086,7.5086,7.4954,7.4954,62300.0
2015-04-16 14:50:00,11.31,11.31,11.3,11.3,67200.0,7.502,7.502,7.4954,7.4954,67200.0
2015-04-16 15:00:00,11.3,11.31,11.3,11.31,187600.0,7.4954,7.502,7.4954,7.502,187600.0
2015-04-16 15:10:00,11.3,11.31,11.3,11.3,65700.0,7.4954,7.502,7.4954,7.4954,65700.0
2015-04-16 15:20:00,11.3,11.31,11.28,11.29,94500.0,7.4954,7.502,7.4821,7.4887,94500.0
2015-04-16 15:30:00,11.28,11.31,11.28,11.3,185000.0,7.4821,7.502,7.4821,7.4954,185000.0
2015-04-16 15:40:00,11.3,11.31,11.28,11.28,244500.0,7.4954,7.502,7.4821,7.4821,244500.0
2015-04-16 15:50:00,11.28,11.29,11.26,11.27,411600.0,7.4821,7.4887,7.4689,7.4755,411600.0
2015-04-17 09:30:00,11.19,11.26,11.16,11.23,604900.0,7.4224,7.4689,7.4025,7.449,604900.0
2015-04-17 09:40:00,11.23,11.23,11.17,11.18,344700.0,7.449,7.449,7.4092,7.4158,344700.0
2015-04-17 09:50:00,11.18,11.2,11.16,11.19,293500.0,7.4158,7.4291,7.4025,7.4224,293500.0
2015-04-17 10:00:00,11.18,11.19,11.12,11.13,248600.0,7.4158,7.4224,7.376,7.3826,248600.0
2015-04-17 10:10:00,11.13,11.13,11.1,11.13,185700.0,7.3826,7.3826,7.3627,7.3826,185700.0
2015-04-17 10:20:00,11.13,11.14,11.12,11.13,162300.0,7.3826,7.3893,7.376,7.3826,162300.0
2015-04-17 10:30:00,11.13,11.16,11.12,11.14,143500.0,7.3826,7.4025,7.376,7.3893,143500.0
2015-04-17 10:40:00,11.13,11.16,11.13,11.14,134700.0,7.3826,7.4025,7.3826,7.3893,134700.0
2015-04-17 10:50:00,11.15,11.15,11.11,11.12,116200.0,7.3959,7.3959,7.3694,7.376,116200.0
2015-04-17 11:00:00,11.12,11.13,11.08,11.11,574400.0,7.376,7.3826,7.3495,7.3694,574400.0
2015-04-17 11:10:00,11.1,11.12,11.09,11.12,86100.0,7.3627,7.376,7.3561,7.376,86100.0
2015-04-17 11:20:00,11.12,11.14,11.11,11.13,82700.0,7.376,7.3893,7.3694,7.3826,82700.0
2015-04-17 11:30:00,11.13,11.13,11.1,11.11,174700.0,7.3826,7.3826,7.3627,7.3694,174700.0
2015-04-17 11:40:00,11.11,11.11,11.09,11.1,94600.0,7.3694,7.3694,7.3561,7.3627,94600.0
2015-04-17 11:50:00,11.1,11.12,11.1,11.11,30600.0,7.3627,7.376,7.3627,7.3694,30600.0
2015-04-17 12:00:00,11.11,11.12,11.1,11.11,62400.0,7.3694,7.376,7.3627,7.3694,62400.0
2015-04-17 12:10:00,11.11,11.13,11.1,11.11,90100.0,7.3694,7.3826,7.3627,7.3694,90100.0
2015-04-17 12:20:00,11.11,11.12,11.09,11.1,71400.0,7.3694,7.376,7.3561,7.3627,71400.0
2015-04-17 12:30:00,11.1,11.11,11.09,11.1,102100.0,7.3627,7.3694,7.3561,7.3627,102100.0
2015-04-17 12:40:00,11.11,11.11,11.1,11.11,15900.0,7.3694,7.3694,7.3627,7.3694,15900.0
2015-04-17 12:50:00,11.1,11.12,11.09,11.11,98000.0,7.3627,7.376,7.3561,7.3694,98000.0
2015-04-17 13:00:00,11.11,11.12,11.11,11.11,38400.0,7.3694,7.376,7.3694,7.3694,38400.0
2015-04-17 13:10:00,11.11,11.11,11.09,11.11,77800.0,7.3694,7.3694,7.3561,7.3694,77800.0
2015-04-17 13:20:00,11.11,11.12,11.09,11.1,118800.0,7.3694,7.376,7.3561,7.3627,118800.0
2015-04-17 13:30:00,11.1,11.11,11.09,11.1,205000.0,7.3627,7.3694,7.3561,7.3627,205000.0
2015-04-17 13:40:00,11.09,11.11,11.09,11.1,51300.0,7.3561,7.3694,7.3561,7.3627,51300.0
2015-04-17 13:50:00,11.11,11.11,11.08,11.09,157800.0,7.3694,7.3694,7.3495,7.3561,157800.0
2015-04-17 14:00:00,11.1,11.1,11.08,11.08,78600.0,7.3627,7.3627,7.3495,7.3495,78600.0
2015-04-17 14:10:00,11.08,11.09,11.06,11.07,166400.0,7.3495,7.3561,7.3362,7.3428,166400.0
2015-04-17 14:20:00,11.07,11.09,11.07,11.09,89100.0,7.3428,7.3561,7.3428,7.3561,89100.0
2015-04-17 14:30:00,11.08,11.09,11.07,11.08,77400.0,7.3495,7.3561,7.3428,7.3495,77400.0
2015-04-17 14:40:00,11.09,11.09,11.08,11.09,47100.0,7.3561,7.3561,7.3495,7.3561,47100.0
2015-04-17 14:50:00,11.08,11.09,11.07,11.07,117800.0,7.3495,7.3561,7.3428,7.3428,117800.0
2015-04-17 15:00:00,11.07,11.08,11.07,11.08,80200.0,7.3428,7.3495,7.3428,7.3495,80200.0
2015-04-17 15:10:00,11.07,11.1,11.07,11.1,113000.0,7.3428,7.3627,7.3428,7.3627,113000.0
2015-04-17 15:20:00,11.1,11.1,11.08,11.08,93800.0,7.3627,7.3627,7.3495,7.3495,93800.0
2015-04-17 15:30:00,11.09,11.12,11.08,11.12,313500.0,7.3561,7.376,7.3495,7.376,313500.0
2015-04-17 15:40:00,11.11,11.12,11.11,11.12,148500.0,7.3694,7.376,7.3694,7.376,148500.0
2015-04-17 15:50:00,11.12,11.12,11.1,11.1,939600.0,7.376,7.376,7.3627,7.3627,939600.0
2015-04-20 09:30:00,11.15,11.2,11.13,11.14,307800.0,7.3959,7.4291,7.3826,7.3893,307800.0
2015-04-20 09:40:00,11.13,11.15,11.07,11.12,877300.0,7.3826,7.3959,7.3428,7.376,877300.0
2015-04-20 09:50:00,11.12,11.13,11.09,11.09,470000.0,7.376,7.3826,7.3561,7.3561,470000.0
2015-04-20 10:00:00,11.1,11.11,11.06,11.09,320700.0,7.3627,7.3694,7.3362,7.3561,320700.0
2015-04-20 10:10:00,11.09,11.12,11.09,11.1,97000.0,7.3561,7.376,7.3561,7.3627,97000.0
2015-04-20 10:20:00,11.11,11.14,11.1,11.13,141700.0,7.3694,7.3893,7.3627,7.3826,141700.0
2015-04-20 10:30:00,11.13,11.15,11.12,11.13,237400.0,7.3826,7.3959,7.376,7.3826,237400.0
2015-04-20 10:40:00,11.14,11.15,11.12,11.13,536500.0,7.3893,7.3959,7.376,7.3826,536500.0
2015-04-20 10:50:00,11.13,11.16,11.13,11.15,100000.0,7.3826,7.4025,7.3826,7.3959,100000.0
2015-04-20 11:00:00,11.15,11.17,11.15,11.16,179300.0,7.3959,7.4092,7.3959,7.4025,179300.0
2015-04-20 11:10:00,11.17,11.18,11.15,11.15,159600.0,7.4092,7.4158,7.3959,7.3959,159600.0
2015-04-20 11:20:00,11.15,11.16,11.13,11.15,114800.0,7.3959,7.4025,7.3826,7.3959,114800.0
2015-04-20 11:30:00,11.14,11.16,11.14,11.14,54200.0,7.3893,7.4025,7.3893,7.3893,54200.0
2015-04-20 11:40:00,11.14,11.15,11.13,11.14,37300.0,7.3893,7.3959,7.3826,7.3893,37300.0
2015-04-20 11:50:00,11.13,11.16,11.13,11.15,131900.0,7.3826,7.4025,7.3826,7.3959,131900.0
2015-04-20 12:00:00,11.15,11.15,11.13,11.13,54000.0,7.3959,7.3959,7.3826,7.3826,54000.0
2015-04-20 12:10:00,11.13,11.14,11.13,11.13,32200.0,7.3826,7.3893,7.3826,7.3826,32200.0
2015-04-20 12:20:00,11.13,11.14,11.12,11.13,450700.0,7.3826,7.3893,7.376,7.3826,450700.0
2015-04-20 12:30:00,11.13,11.13,11.12,11.13,87400.0,7.3826,7.3826,7.376,7.3826,87400.0
2015-04-20 12:40:00,11.13,11.14,11.12,11.12,83800.0,7.3826,7.3893,7.376,7.376,83800.0
2015-04-20 12:50:00,11.13,11.14,11.12,11.13,82100.0,7.3826,7.3893,7.376,7.3826,82100.0
2015-04-20 13:00:00,11.13,11.14,11.12,11.13,118000.0,7.3826,7.3893,7.376,7.3826,118000.0
2015-04-20 13:10:00,11.13,11.15,11.12,11.13,96600.0,7.3826,7.3959,7.376,7.3826,96600.0
2015-04-20 13:20:00,11.13,11.14,11.13,11.14,48500.0,7.3826,7.3893,7.3826,7.3893,48500.0
2015-04-20 13:30:00,11.14,11.15,11.13,11.15,42700.0,7.3893,7.3959,7.3826,7.3959,42700.0
2015-04-20 13:40:00,11.14,11.15,11.14,11.15,18000.0,7.3893,7.3959,7.3893,7.3959,18000.0
2015-04-20 13:50:00,11.15,11.16,11.14,11.15,149700.0,7.3959,7.4025,7.3893,7.3959,149700.0
2015-04-20 14:00:00,11.15,11.15,11.14,11.15,26900.0,7.3959,7.3959,7.3893,7.3959,26900.0
2015-04-20 14:10:00,11.15,11.18,11.14,11.17,88900.0,7.3959,7.4158,7.3893,7.4092,88900.0
2015-04-20 14:20:00,11.17,11.18,11.16,11.16,99900.0,7.4092,7.4158,7.4025,7.4025,99900.0
2015-04-20 14:30:00,11.16,11.17,11.15,11.16,40700.0,7.4025,7.4092,7.3959,7.4025,40700.0
2015-04-20 14:40:00,11.16,11.17,11.15,11.17,55400.0,7.4025,7.4092,7.3959,7.4092,55400.0
2015-04-20 14:50:00,11.17,11.17,11.15,11.15,82000.0,7.4092,7.4092,7.3959,7.3959,82000.0
2015-04-20 15:00:00,11.15,11.17,11.15,11.17,58600.0,7.3959,7.4092,7.3959,7.4092,58600.0
2015-04-20 15:10:00,11.17,11.17,11.15,11.15,64500.0,7.4092,7.4092,7.3959,7.3959,64500.0
2015-04-20 15:20:00,11.16,11.16,11.14,11.15,64000.0,7.4025,7.4025,7.3893,7.3959,64000.0
2015-04-20 15:30:00,11.15,11.15,11.12,11.13,141600.0,7.3959,7.3959,7.376,7.3826,141600.0
2015-04-20 15:40:00,11.13,11.14,11.12,11.13,78600.0,7.3826,7.3893,7.376,7.3826,78600.0
2015-04-20 15:50:00,11.13,11.15,11.13,11.15,412500.0,7.3826,7.3959,7.3826,7.3959,412500.0
2015-04-21 09:30:00,11.21,11.24,11.15,11.16,350300.0,7.4357,7.4556,7.3959,7.4025,350300.0
2015-04-21 09:40:00,11.16,11.19,11.14,11.19,213700.0,7.4025,7.4224,7.3893,7.4224,213700.0
2015-04-21 09:50:00,11.19,11.23,11.19,11.22,409600.0,7.4224,7.449,7.4224,7.4423,409600.0
2015-04-21 10:00:00,11.22,11.23,11.2,11.21,177000.0,7.4423,7.449,7.4291,7.4357,177000.0
2015-04-21 10:10:00,11.21,11.22,11.19,11.2,124500.0,7.4357,7.4423,7.4224,7.4291,124500.0
2015-04-21 10:20:00,11.2,11.21,11.18,11.19,325600.0,7.4291,7.4357,7.4158,7.4224,325600.0
2015-04-21 10:30:00,11.2,11.21,11.17,11.19,207000.0,7.4291,7.4357,7.4092,7.4224,207000.0
2015-04-21 10:40:00,11.19,11.22,11.18,11.2,154200.0,7.4224,7.4423,7.4158,7.4291,154200.0
2015-04-21 10:50:00,11.21,11.23,11.2,11.22,259900.0,7.4357,7.449,7.4291,7.4423,259900.0
2015-04-21 11:00:00,11.23,11.25,11.22,11.23,313300.0,7.449,7.4622,7.4423,7.449,313300.0
2015-04-21 11:10:00,11.24,11.26,11.23,11.26,129900.0,7.4556,7.4689,7.449,7.4689,129900.0
2015-04-21 11:20:00,11.25,11.26,11.23,11.23,263600.0,7.4622,7.4689,7.449,7.449,263600.0
2015-04-21 11:30:00,11.24,11.25,11.23,11.23,91500.0,7.4556,7.4622,7.449,7.449,91500.0
2015-04-21 11:40:00,11.24,11.24,11.22,11.23,62700.0,7.4556,7.4556,7.4423,7.449,62700.0
2015-04-21 11:50:00,11.23,11.23,11.21,11.21,45800.0,7.449,7.449,7.4357,7.4357,45800.0
2015-04-21 12:00:00,11.21,11.22,11.21,11.21,42900.0,7.4357,7.4423,7.4357,7.4357,42900.0
2015-04-21 12:10:00,11.21,11.22,11.2,11.2,49500.0,7.4357,7.4423,7.4291,7.4291,49500.0
2015-04-21 12:20:00,11.21,11.22,11.2,11.22,55300.0,7.4357,7.4423,7.4291,7.4423,55300.0
2015-04-21 12:30:00,11.21,11.22,11.2,11.2,52000.0,7.4357,7.4423,7.4291,7.4291,52000.0
2015-04-21 12:40:00,11.2,11.21,11.18,11.19,60800.0,7.4291,7.4357,7.4158,7.4224,60800.0
2015-04-21 12:50:00,11.19,11.19,11.18,11.18,29300.0,7.4224,7.4224,7.4158,7.4158,29300.0
2015-04-21 13:00:00,11.18,11.19,11.17,11.17,80100.0,7.4158,7.4224,7.4092,7.4092,80100.0
2015-04-21 13:10:00,11.17,11.19,11.17,11.19,64400.0,7.4092,7.4224,7.4092,7.4224,64400.0
2015-04-21 13:20:00,11.19,11.19,11.17,11.17,79900.0,7.4224,7.4224,7.4092,7.4092,79900.0
2015-04-21 13:30:00,11.18,11.18,11.15,11.15,89500.0,7.4158,7.4158,7.3959,7.3959,89500.0
2015-04-21 13:40:00,11.15,11.16,11.14,11.15,131400.0,7.3959,7.4025,7.3893,7.3959,131400.0
2015-04-21 13:50:00,11.16,11.18,11.15,11.17,97100.0,7.4025,7.4158,7.3959,7.4092,97100.0
2015-04-21 14:00:00,11.16,11.17,11.15,11.17,78500.0,7.4025,7.4092,7.3959,7.4092,78500.0
2015-04-21 14:10:00,11.17,11.18,11.16,11.18,80400.0,7.4092,7.4158,7.4025,7.4158,80400.0
2015-04-21 14:20:00,11.18,11.2,11.17,11.2,90800.0,7.4158,7.4291,7.4092,7.4291,90800.0
2015-04-21 14:30:00,11.2,11.2,11.19,11.2,367600.0,7.4291,7.4291,7.4224,7.4291,367600.0
2015-04-21 14:40:00,11.2,11.2,11.19,11.2,80900.0,7.4291,7.4291,7.4224,7.4291,80900.0
2015-04-21 14:50:00,11.2,11.2,11.19,11.2,60400.0,7.4291,7.4291,7.4224,7.4291,60400.0
2015-04-21 15:00:00,11.2,11.21,11.19,11.2,229800.0,7.4291,7.4357,7.4224,7.4291,229800.0
2015-04-21 15:10:00,11.21,11.22,11.2,11.21,279500.0,7.4357,7.4423,7.4291,7.4357,279500.0
2015-04-21 15:20:00,11.21,11.22,11.18,11.18,231200.0,7.4357,7.4423,7.4158,7.4158,231200.0
2015-04-21 15:30:00,11.18,11.19,11.18,11.18,127800.0,7.4158,7.4224,7.4158,7.4158,127800.0
2015-04-21 15:40:00,11.18,11.19,11.18,11.18,216500.0,7.4158,7.4224,7.4158,7.4158,216500.0
2015-04-21 15:50:00,11.18,11.18,11.17,11.18,850000.0,7.4158,7.4158,7.4092,7.4158,850000.0
2015-04-22 09:30:00,10.97,11.12,10.94,10.97,1116800.0,7.2765,7.376,7.2566,7.2765,1116800.0
2015-04-22 09:40:00,10.97,11.0,10.95,10.97,627700.0,7.2765,7.2964,7.2632,7.2765,627700.0
2015-04-22 09:50:00,10.97,10.98,10.89,10.92,631100.0,7.2765,7.2831,7.2234,7.2433,631100.0
2015-04-22 10:00:00,10.93,10.97,10.92,10.93,961400.0,7.25,7.2765,7.2433,7.25,961400.0
2015-04-22 10:10:00,10.93,10.94,10.92,10.94,939500.0,7.25,7.2566,7.2433,7.2566,939500.0
2015-04-22 10:20:00,10.93,11.08,10.92,11.02,1402700.0,7.25,7.3495,7.2433,7.3097,1402700.0
2015-04-22 10:30:00,11.02,11.03,10.97,11.02,387400.0,7.3097,7.3163,7.2765,7.3097,387400.0
2015-04-22 10:40:00,11.03,11.07,11.02,11.06,390500.0,7.3163,7.3428,7.3097,7.3362,390500.0
2015-04-22 10:50:00,11.07,11.07,11.03,11.07,280000.0,7.3428,7.3428,7.3163,7.3428,280000.0
2015-04-22 11:00:00,11.08,11.08,11.03,11.04,487700.0,7.3495,7.3495,7.3163,7.3229,487700.0
2015-04-22 11:10:00,11.04,11.06,10.96,10.97,909500.0,7.3229,7.3362,7.2699,7.2765,909500.0
2015-04-22 11:20:00,10.98,11.02,10.97,11.02,607100.0,7.2831,7.3097,7.2765,7.3097,607100.0
2015-04-22 11:30:00,11.02,11.04,11.02,11.03,380300.0,7.3097,7.3229,7.3097,7.3163,380300.0
2015-04-22 11:40:00,11.02,11.03,11.01,11.01,105700.0,7.3097,7.3163,7.303,7.303,105700.0
2015-04-22 11:50:00,11.01,11.02,10.98,10.99,443700.0,7.303,7.3097,7.2831,7.2898,443700.0
2015-04-22 12:00:00,11.0,11.01,10.98,10.99,213300.0,7.2964,7.303,7.2831,7.2898,213300.0
2015-04-22 12:10:00,10.99,10.99,10.97,10.99,247200.0,7.2898,7.2898,7.2765,7.2898,247200.0
2015-04-22 12:20:00,10.98,11.0,10.97,10.99,222300.0,7.2831,7.2964,7.2765,7.2898,222300.0
2015-04-22 12:30:00,10.99,11.0,10.99,11.0,104100.0,7.2898,7.2964,7.2898,7.2964,104100.0
2015-04-22 12:40:00,11.0,11.04,10.99,11.04,243300.0,7.2964,7.3229,7.2898,7.3229,243300.0
2015-04-22 12:50:00,11.04,11.08,11.03,11.07,248400.0,7.3229,7.3495,7.3163,7.3428,248400.0
2015-04-22 13:00:00,11.07,11.07,11.03,11.04,305300.0,7.3428,7.3428,7.3163,7.3229,305300.0
2015-04-22 13:10:00,11.04,11.05,11.03,11.05,109500.0,7.3229,7.3296,7.3163,7.3296,109500.0
2015-04-22 13:20:00,11.05,11.06,11.04,11.06,114600.0,7.3296,7.3362,7.3229,7.3362,114600.0
2015-04-22 13:30:00,11.06,11.08,11.05,11.06,165400.0,7.3362,7.3495,7.3296,7.3362,165400.0
2015-04-22 13:40:00,11.07,11.08,11.06,11.07,146700.0,7.3428,7.3495,7.3362,7.3428,146700.0
2015-04-22 13:50:00,11.07,11.08,11.06,11.08,129300.0,7.3428,7.3495,7.3362,7.3495,129300.0
2015-04-22 14:00:00,11.07,11.08,11.06,11.07,183000.0,7.3428,7.3495,7.3362,7.3428,183000.0
2015-04-22 14:10:00,11.08,11.08,11.06,11.07,191800.0,7.3495,7.3495,7.3362,7.3428,191800.0
2015-04-22 14:20:00,11.06,11.07,11.05,11.05,187700.0,7.3362,7.3428,7.3296,7.3296,187700.0
2015-04-22 14:30:00,11.05,11.06,11.04,11.04,142300.0,7.3296,7.3362,7.3229,7.3229,142300.0
2015-04-22 14:40:00,11.05,11.05,11.04,11.04,167500.0,7.3296,7.3296,7.3229,7.3229,167500.0
2015-04-22 14:50:00,11.04,11.05,11.03,11.03,177800.0,7.3229,7.3296,7.3163,7.3163,177800.0
2015-04-22 15:00:00,11.04,11.04,11.03,11.04,218500.0,7.3229,7.3229,7.3163,7.3229,218500.0
2015-04-22 15:10:00,11.04,11.04,11.03,11.04,114700.0,7.3229,7.3229,7.3163,7.3229,114700.0
2015-04-22 15:20:00,11.04,11.07,11.03,11.07,302700.0,7.3229,7.3428,7.3163,7.3428,302700.0
2015-04-22 15:30:00,11.07,11.07,11.0,11.02,946400.0,7.3428,7.3428,7.2964,7.3097,946400.0
2015-04-22 15:40:00,11.02,11.03,11.01,11.03,365400.0,7.3097,7.3163,7.303,7.3163,365400.0
2015-04-22 15:50:00,11.03,11.05,11.01,11.03,1421600.0,7.3163,7.3296,7.303,7.3163,1421600.0
2015-04-23 09:30:00,11.0,11.0,10.91,10.94,464500.0,7.2964,7.2964,7.2367,7.2566,464500.0
2015-04-23 09:40:00,10.94,10.95,10.91,10.93,319200.0,7.2566,7.2632,7.2367,7.25,319200.0
2015-04-23 09:50:00,10.92,10.98,10.91,10.95,428300.0,7.2433,7.2831,7.2367,7.2632,428300.0
2015-04-23 10:00:00,10.94,10.99,10.94,10.96,718000.0,7.2566,7.2898,7.2566,7.2699,718000.0
2015-04-23 10:10:00,10.96,10.97,10.93,10.94,504400.0,7.2699,7.2765,7.25,7.2566,504400.0
2015-04-23 10:20:00,10.95,10.95,10.93,10.94,275400.0,7.2632,7.2632,7.25,7.2566,275400.0
2015-04-23 10:30:00,10.95,10.96,10.93,10.93,128400.0,7.2632,7.2699,7.25,7.25,128400.0
2015-04-23 10:40:00,10.94,10.95,10.93,10.95,181000.0,7.2566,7.2632,7.25,7.2632,181000.0
2015-04-23 10:50:00,10.94,10.97,10.94,10.96,101400.0,7.2566,7.2765,7.2566,7.2699,101400.0
2015-04-23 11:00:00,10.95,10.96,10.94,10.95,96700.0,7.2632,7.2699,7.2566,7.2632,96700.0
2015-04-23 11:10:00,10.95,10.95,10.93,10.94,59700.0,7.2632,7.2632,7.25,7.2566,59700.0
2015-04-23 11:20:00,10.94,10.95,10.93,10.94,57600.0,7.2566,7.2632,7.25,7.2566,57600.0
2015-04-23 11:30:00,10.94,10.95,10.93,10.95,53800.0,7.2566,7.2632,7.25,7.2632,53800.0
2015-04-23 11:40:00,10.95,10.95,10.93,10.95,104500.0,7.2632,7.2632,7.25,7.2632,104500.0
2015-04-23 11:50:00,10.95,11.01,10.94,10.99,297100.0,7.2632,7.303,7.2566,7.2898,297100.0
2015-04-23 12:00:00,10.98,10.98,10.96,10.97,201700.0,7.2831,7.2831,7.2699,7.2765,201700.0
2015-04-23 12:10:00,10.97,10.98,10.96,10.96,35300.0,7.2765,7.2831,7.2699,7.2699,35300.0
2015-04-23 12:20:00,10.96,10.97,10.96,10.96,22900.0,7.2699,7.2765,7.2699,7.2699,22900.0
2015-04-23 12:30:00,10.96,10.98,10.96,10.98,65900.0,7.2699,7.2831,7.2699,7.2831,65900.0
2015-04-23 12:40:00,10.98,10.99,10.98,10.98,38700.0,7.2831,7.2898,7.2831,7.2831,38700.0
2015-04-23 12:50:00,10.99,11.0,10.98,10.99,47800.0,7.2898,7.2964,7.2831,7.2898,47800.0
2015-04-23 13:00:00,10.99,11.01,10.98,11.01,179900.0,7.2898,7.303,7.2831,7.303,179900.0
2015-04-23 13:10:00,11.01,11.01,10.99,10.99,58300.0,7.303,7.303,7.2898,7.2898,58300.0
2015-04-23 13:20:00,10.99,11.01,10.99,11.01,31900.0,7.2898,7.303,7.2898,7.303,31900.0
2015-04-23 13:30:00,11.01,11.01,10.97,10.99,95400.0,7.303,7.303,7.2765,7.2898,95400.0
2015-04-23 13:40:00,10.99,11.0,10.98,10.99,67700.0,7.2898,7.2964,7.2831,7.2898,67700.0
2015-04-23 13:50:00,10.99,11.0,10.98,11.0,43400.0,7.2898,7.2964,7.2831,7.2964,43400.0
2015-04-23 14:00:00,11.0,11.0,10.98,10.99,143700.0,7.2964,7.2964,7.2831,7.2898,143700.0
2015-04-23 14:10:00,10.99,10.99,10.98,10.99,75500.0,7.2898,7.2898,7.2831,7.2898,75500.0
2015-04-23 14:20:00,10.98,10.99,10.97,10.97,85800.0,7.2831,7.2898,7.2765,7.2765,85800.0
2015-04-23 14:30:00,10.98,10.98,10.96,10.96,179400.0,7.2831,7.2831,7.2699,7.2699,179400.0
2015-04-23 14:40:00,10.96,10.97,10.96,10.97,73300.0,7.2699,7.2765,7.2699,7.2765,73300.0
2015-04-23 14:50:00,10.96,10.97,10.95,10.95,226200.0,7.2699,7.2765,7.2632,7.2632,226200.0
2015-04-23 15:00:00,10.95,10.97,10.95,10.97,166100.0,7.2632,7.2765,7.2632,7.2765,166100.0
2015-04-23 15:10:00,10.96,10.98,10.96,10.97,200700.0,7.2699,7.2831,7.2699,7.2765,200700.0
2015-04-23 15:20:00,10.96,10.97,10.96,10.97,87700.0,7.2699,7.2765,7.2699,7.2765,87700.0
2015-04-23 15:30:00,10.97,10.97,10.95,10.96,275000.0,7.2765,7.2765,7.2632,7.2699,275000.0
2015-04-23 15:40:00,10.95,10.96,10.94,10.94,264400.0,7.2632,7.2699,7.2566,7.2566,264400.0
2015-04-23 15:50:00,10.95,10.96,10.93,10.93,1576500.0,7.2632,7.2699,7.25,7.25,1576500.0
2015-04-24 09:30:00,10.81,10.89,10.77,10.81,1254300.0,7.1704,7.2234,7.1438,7.1704,1254300.0
2015-04-24 09:40:00,10.82,10.83,10.79,10.82,404200.0,7.177,7.1836,7.1571,7.177,404200.0
2015-04-24 09:50:00,10.82,10.84,10.81,10.83,1166200.0,7.177,7.1903,7.1704,7.1836,1166200.0
2015-04-24 10:00:00,10.84,10.84,10.81,10.82,337500.0,7.1903,7.1903,7.1704,7.177,337500.0
2015-04-24 10:10:00,10.83,10.83,10.81,10.81,517600.0,7.1836,7.1836,7.1704,7.1704,517600.0
2015-04-24 10:20:00,10.81,10.82,10.8,10.8,176700.0,7.1704,7.177,7.1637,7.1637,176700.0
2015-04-24 10:30:00,10.8,10.83,10.8,10.81,168600.0,7.1637,7.1836,7.1637,7.1704,168600.0
2015-04-24 10:40:00,10.81,10.82,10.76,10.77,694800.0,7.1704,7.177,7.1372,7.1438,694800.0
2015-04-24 10:50:00,10.77,10.79,10.76,10.78,763700.0,7.1438,7.1571,7.1372,7.1505,763700.0
2015-04-24 11:00:00,10.78,10.78,10.75,10.77,236400.0,7.1505,7.1505,7.1306,7.1438,236400.0
2015-04-24 11:10:00,10.77,10.79,10.76,10.79,417300.0,7.1438,7.1571,7.1372,7.1571,417300.0
2015-04-24 11:20:00,10.79,10.79,10.75,10.76,618800.0,7.1571,7.1571,7.1306,7.1372,618800.0
2015-04-24 11:30:00,10.76,10.79,10.76,10.79,252600.0,7.1372,7.1571,7.1372,7.1571,252600.0
2015-04-24 11:40:00,10.79,10.79,10.76,10.76,153300.0,7.1571,7.1571,7.1372,7.1372,153300.0
2015-04-24 11:50:00,10.77,10.77,10.75,10.75,94900.0,7.1438,7.1438,7.1306,7.1306,94900.0
2015-04-24 12:00:00,10.76,10.77,10.75,10.77,50000.0,7.1372,7.1438,7.1306,7.1438,50000.0
2015-04-24 12:10:00,10.77,10.77,10.76,10.77,41500.0,7.1438,7.1438,7.1372,7.1438,41500.0
2015-04-24 12:20:00,10.77,10.78,10.76,10.77,210600.0,7.1438,7.1505,7.1372,7.1438,210600.0
2015-04-24 12:30:00,10.77,10.77,10.76,10.77,22400.0,7.1438,7.1438,7.1372,7.1438,22400.0
2015-04-24 12:40:00,10.77,10.77,10.76,10.77,29100.0,7.1438,7.1438,7.1372,7.1438,29100.0
2015-04-24 12:50:00,10.76,10.78,10.76,10.78,62900.0,7.1372,7.1505,7.1372,7.1505,62900.0
2015-04-24 13:00:00,10.78,10.78,10.76,10.77,68200.0,7.1505,7.1505,7.1372,7.1438,68200.0
2015-04-24 13:10:00,10.77,10.77,10.76,10.77,46800.0,7.1438,7.1438,7.1372,7.1438,46800.0
2015-04-24 13:20:00,10.77,10.78,10.76,10.77,145700.0,7.1438,7.1505,7.1372,7.1438,145700.0
2015-04-24 13:30:00,10.77,10.78,10.76,10.78,55100.0,7.1438,7.1505,7.1372,7.1505,55100.0
2015-04-24 13:40:00,10.78,10.8,10.77,10.79,135700.0,7.1505,7.1637,7.1438,7.1571,135700.0
2015-04-24 13:50:00,10.79,10.8,10.78,10.79,161300.0,7.1571,7.1637,7.1505,7.1571,161300.0
2015-04-24 14:00:00,10.8,10.8,10.79,10.8,37200.0,7.1637,7.1637,7.1571,7.1637,37200.0
2015-04-24 14:10:00,10.8,10.8,10.79,10.79,76000.0,7.1637,7.1637,7.1571,7.1571,76000.0
2015-04-24 14:20:00,10.79,10.8,10.79,10.8,188200.0,7.1571,7.1637,7.1571,7.1637,188200.0
2015-04-24 14:30:00,10.8,10.8,10.79,10.79,75700.0,7.1637,7.1637,7.1571,7.1571,75700.0
2015-04-24 14:40:00,10.79,10.8,10.79,10.79,256000.0,7.1571,7.1637,7.1571,7.1571,256000.0
2015-04-24 14:50:00,10.79,10.8,10.78,10.78,120000.0,7.1571,7.1637,7.1505,7.1505,120000.0
2015-04-24 15:00:00,10.78,10.79,10.78,10.79,61800.0,7.1505,7.1571,7.1505,7.1571,61800.0
2015-04-24 15:10:00,10.79,10.79,10.78,10.79,90400.0,7.1571,7.1571,7.1505,7.1571,90400.0
2015-04-24 15:20:00,10.79,10.79,10.78,10.79,31500.0,7.1571,7.1571,7.1505,7.1571,31500.0
2015-04-24 15:30:00,10.78,10.79,10.78,10.79,68100.0,7.1505,7.1571,7.1505,7.1571,68100.0
2015-04-24 15:40:00,10.79,10.79,10.78,10.79,163100.0,7.1571,7.1571,7.1505,7.1571,163100.0
2015-04-24 15:50:00,10.79,10.79,10.78,10.79,576600.0,7.1571,7.1571,7.1505,7.1571,576600.0
2015-04-27 09:30:00,10.86,10.94,10.82,10.89,1262300.0,7.2035,7.2566,7.177,7.2234,1262300.0
2015-04-27 09:40:00,10.89,10.9,10.88,10.88,1079700.0,7.2234,7.2301,7.2168,7.2168,1079700.0
2015-04-27 09:50:00,10.89,10.93,10.88,10.91,563600.0,7.2234,7.25,7.2168,7.2367,563600.0
2015-04-27 10:00:00,10.91,10.92,10.9,10.9,69500.0,7.2367,7.2433,7.2301,7.2301,69500.0
2015-04-27 10:10:00,10.91,10.91,10.88,10.91,203400.0,7.2367,7.2367,7.2168,7.2367,203400.0
2015-04-27 10:20:00,10.9,10.91,10.9,10.91,172700.0,7.2301,7.2367,7.2301,7.2367,172700.0
2015-04-27 10:30:00,10.91,10.91,10.89,10.9,100800.0,7.2367,7.2367,7.2234,7.2301,100800.0
2015-04-27 10:40:00,10.9,10.91,10.89,10.9,226400.0,7.2301,7.2367,7.2234,7.2301,226400.0
2015-04-27 10:50:00,10.9,10.9,10.87,10.87,300200.0,7.2301,7.2301,7.2102,7.2102,300200.0
2015-04-27 11:00:00,10.87,10.88,10.86,10.87,108900.0,7.2102,7.2168,7.2035,7.2102,108900.0
2015-04-27 11:10:00,10.87,10.87,10.85,10.85,111200.0,7.2102,7.2102,7.1969,7.1969,111200.0
2015-04-27 11:20:00,10.85,10.86,10.84,10.85,195200.0,7.1969,7.2035,7.1903,7.1969,195200.0
2015-04-27 11:30:00,10.85,10.85,10.84,10.85,135500.0,7.1969,7.1969,7.1903,7.1969,135500.0
2015-04-27 11:40:00,10.85,10.85,10.82,10.82,133700.0,7.1969,7.1969,7.177,7.177,133700.0
2015-04-27 11:50:00,10.83,10.83,10.81,10.82,87100.0,7.1836,7.1836,7.1704,7.177,87100.0
2015-04-27 12:00:00,10.82,10.83,10.81,10.83,136200.0,7.177,7.1836,7.1704,7.1836,136200.0
2015-04-27 12:10:00,10.83,10.83,10.76,10.77,312900.0,7.1836,7.1836,7.1372,7.1438,312900.0
2015-04-27 12:20:00,10.77,10.78,10.76,10.78,160500.0,7.1438,7.1505,7.1372,7.1505,160500.0
2015-04-27 12:30:00,10.77,10.78,10.75,10.75,328400.0,7.1438,7.1505,7.1306,7.1306,328400.0
2015-04-27 12:40:00,10.76,10.76,10.74,10.75,100700.0,7.1372,7.1372,7.1239,7.1306,100700.0
2015-04-27 12:50:00,10.75,10.75,10.73,10.74,87000.0,7.1306,7.1306,7.1173,7.1239,87000.0
2015-04-27 13:00:00,10.73,10.75,10.73,10.75,172400.0,7.1173,7.1306,7.1173,7.1306,172400.0
2015-04-27 13:10:00,10.75,10.75,10.71,10.71,117700.0,7.1306,7.1306,7.104,7.104,117700.0
2015-04-27 13:20:00,10.71,10.73,10.7,10.72,214600.0,7.104,7.1173,7.0974,7.1107,214600.0
2015-04-27 13:30:00,10.73,10.74,10.72,10.74,113800.0,7.1173,7.1239,7.1107,7.1239,113800.0
2015-04-27 13:40:00,10.74,10.75,10.73,10.74,162900.0,7.1239,7.1306,7.1173,7.1239,162900.0
2015-04-27 13:50:00,10.73,10.74,10.72,10.72,156900.0,7.1173,7.1239,7.1107,7.1107,156900.0
2015-04-27 14:00:00,10.73,10.74,10.72,10.74,130500.0,7.1173,7.1239,7.1107,7.1239,130500.0
2015-04-27 14:10:00,10.74,10.74,10.73,10.73,60200.0,7.1239,7.1239,7.1173,7.1173,60200.0
2015-04-27 14:20:00,10.74,10.76,10.73,10.76,132000.0,7.1239,7.1372,7.1173,7.1372,132000.0
2015-04-27 14:30:00,10.76,10.76,10.74,10.74,188600.0,7.1372,7.1372,7.1239,7.1239,188600.0
2015-04-27 14:40:00,10.74,10.76,10.74,10.76,169200.0,7.1239,7.1372,7.1239,7.1372,169200.0
2015-04-27 14:50:00,10.76,10.76,10.75,10.76,93800.0,7.1372,7.1372,7.1306,7.1372,93800.0
2015-04-27 15:00:00,10.76,10.79,10.75,10.78,382100.0,7.1372,7.1571,7.1306,7.1505,382100.0
2015-04-27 15:10:00,10.78,10.78,10.75,10.75,207000.0,7.1505,7.1505,7.1306,7.1306,207000.0
2015-04-27 15:20:00,10.75,10.76,10.75,10.75,121100.0,7.1306,7.1372,7.1306,7.1306,121100.0
2015-04-27 15:30:00,10.76,10.76,10.73,10.75,408200.0,7.1372,7.1372,7.1173,7.1306,408200.0
2015-04-27 15:40:00,10.75,10.75,10.74,10.74,176600.0,7.1306,7.1306,7.1239,7.1239,176600.0
2015-04-27 15:50:00,10.74,10.75,10.69,10.72,1206300.0,7.1239,7.1306,7.0908,7.1107,1206300.0
2015-04-28 09:30:00,10.73,10.84,10.71,10.77,756900.0,7.1173,7.1903,7.104,7.1438,756900.0
2015-04-28 09:40:00,10.77,10.8,10.76,10.76,621700.0,7.1438,7.1637,7.1372,7.1372,621700.0
2015-04-28 09:50:00,10.77,10.79,10.74,10.74,787100.0,7.1438,7.1571,7.1239,7.1239,787100.0
2015-04-28 10:00:00,10.74,10.76,10.71,10.71,379600.0,7.1239,7.1372,7.104,7.104,379600.0
2015-04-28 10:10:00,10.71,10.72,10.67,10.67,242700.0,7.104,7.1107,7.0775,7.0775,242700.0
2015-04-28 10:20:00,10.67,10.73,10.67,10.69,557200.0,7.0775,7.1173,7.0775,7.0908,557200.0
2015-04-28 10:30:00,10.69,10.72,10.68,10.7,554900.0,7.0908,7.1107,7.0841,7.0974,554900.0
2015-04-28 10:40:00,10.71,10.71,10.67,10.69,1688000.0,7.104,7.104,7.0775,7.0908,1688000.0
2015-04-28 10:50:00,10.68,10.69,10.67,10.68,99800.0,7.0841,7.0908,7.0775,7.0841,99800.0
2015-04-28 11:00:00,10.67,10.71,10.67,10.69,542800.0,7.0775,7.104,7.0775,7.0908,542800.0
2015-04-28 11:10:00,10.69,10.73,10.68,10.72,549300.0,7.0908,7.1173,7.0841,7.1107,549300.0
2015-04-28 11:20:00,10.72,10.74,10.72,10.73,129000.0,7.1107,7.1239,7.1107,7.1173,129000.0
2015-04-28 11:30:00,10.74,10.77,10.73,10.76,433000.0,7.1239,7.1438,7.1173,7.1372,433000.0
2015-04-28 11:40:00,10.76,10.76,10.73,10.75,216000.0,7.1372,7.1372,7.1173,7.1306,216000.0
2015-04-28 11:50:00,10.75,10.75,10.73,10.75,230300.0,7.1306,7.1306,7.1173,7.1306,230300.0
2015-04-28 12:00:00,10.75,10.75,10.73,10.74,412900.0,7.1306,7.1306,7.1173,7.1239,412900.0
2015-04-28 12:10:00,10.74,10.74,10.73,10.73,45900.0,7.1239,7.1239,7.1173,7.1173,45900.0
2015-04-28 12:20:00,10.73,10.76,10.73,10.76,190600.0,7.1173,7.1372,7.1173,7.1372,190600.0
2015-04-28 12:30:00,10.76,10.77,10.74,10.76,165700.0,7.1372,7.1438,7.1239,7.1372,165700.0
2015-04-28 12:40:00,10.76,10.76,10.75,10.75,55700.0,7.1372,7.1372,7.1306,7.1306,55700.0
2015-04-28 12:50:00,10.76,10.78,10.75,10.77,97900.0,7.1372,7.1505,7.1306,7.1438,97900.0
2015-04-28 13:00:00,10.76,10.78,10.75,10.78,100700.0,7.1372,7.1505,7.1306,7.1505,100700.0
2015-04-28 13:10:00,10.78,10.78,10.77,10.77,31700.0,7.1505,7.1505,7.1438,7.1438,31700.0
2015-04-28 13:20:00,10.77,10.79,10.77,10.79,93100.0,7.1438,7.1571,7.1438,7.1571,93100.0
2015-04-28 13:30:00,10.79,10.79,10.77,10.79,257400.0,7.1571,7.1571,7.1438,7.1571,257400.0
2015-04-28 13:40:00,10.79,10.79,10.78,10.79,51600.0,7.1571,7.1571,7.1505,7.1571,51600.0
2015-04-28 13:50:00,10.78,10.79,10.78,10.79,56700.0,7.1505,7.1571,7.1505,7.1571,56700.0
2015-04-28 14:00:00,10.78,10.79,10.77,10.77,168600.0,7.1505,7.1571,7.1438,7.1438,168600.0
2015-04-28 14:10:00,10.78,10.79,10.77,10.78,201900.0,7.1505,7.1571,7.1438,7.1505,201900.0
2015-04-28 14:20:00,10.78,10.79,10.77,10.78,116400.0,7.1505,7.1571,7.1438,7.1505,116400.0
2015-04-28 14:30:00,10.78,10.8,10.78,10.79,118300.0,7.1505,7.1637,7.1505,7.1571,118300.0
2015-04-28 14:40:00,10.79,10.81,10.79,10.8,120200.0,7.1571,7.1704,7.1571,7.1637,120200.0
2015-04-28 14:50:00,10.8,10.81,10.8,10.8,53400.0,7.1637,7.1704,7.1637,7.1637,53400.0
2015-04-28 15:00:00,10.8,10.83,10.8,10.83,201700.0,7.1637,7.1836,7.1637,7.1836,201700.0
2015-04-28 15:10:00,10.83,10.83,10.81,10.81,115500.0,7.1836,7.1836,7.1704,7.1704,115500.0
2015-04-28 15:20:00,10.81,10.82,10.81,10.81,52300.0,7.1704,7.177,7.1704,7.1704,52300.0
2015-04-28 15:30:00,10.82,10.82,10.81,10.81,105200.0,7.177,7.177,7.1704,7.1704,105200.0
2015-04-28 15:40:00,10.82,10.82,10.81,10.81,162500.0,7.177,7.177,7.1704,7.1704,162500.0
2015-04-28 15:50:00,10.81,10.81,10.79,10.79,1286300.0,7.1704,7.1704,7.1571,7.1571,1286300.0
2015-04-29 09:30:00,10.71,10.85,10.71,10.85,784300.0,7.104,7.1969,7.104,7.1969,784300.0
2015-04-29 09:40:00,10.85,10.9,10.83,10.88,608500.0,7.1969,7.2301,7.1836,7.2168,608500.0
2015-04-29 09:50:00,10.89,10.89,10.84,10.84,362400.0,7.2234,7.2234,7.1903,7.1903,362400.0
2015-04-29 10:00:00,10.85,10.86,10.83,10.84,284300.0,7.1969,7.2035,7.1836,7.1903,284300.0
2015-04-29 10:10:00,10.84,10.85,10.82,10.83,242200.0,7.1903,7.1969,7.177,7.1836,242200.0
2015-04-29 10:20:00,10.83,10.84,10.81,10.81,366800.0,7.1836,7.1903,7.1704,7.1704,366800.0
2015-04-29 10:30:00,10.8,10.85,10.8,10.85,169400.0,7.1637,7.1969,7.1637,7.1969,169400.0
2015-04-29 10:40:00,10.85,10.85,10.83,10.84,222900.0,7.1969,7.1969,7.1836,7.1903,222900.0
2015-04-29 10:50:00,10.85,10.85,10.83,10.85,158500.0,7.1969,7.1969,7.1836,7.1969,158500.0
2015-04-29 11:00:00,10.85,10.89,10.84,10.89,222300.0,7.1969,7.2234,7.1903,7.2234,222300.0
2015-04-29 11:10:00,10.89,10.9,10.87,10.89,588700.0,7.2234,7.2301,7.2102,7.2234,588700.0
2015-04-29 11:20:00,10.89,10.9,10.87,10.88,236900.0,7.2234,7.2301,7.2102,7.2168,236900.0
2015-04-29 11:30:00,10.87,10.89,10.86,10.87,439700.0,7.2102,7.2234,7.2035,7.2102,439700.0
2015-04-29 11:40:00,10.87,10.88,10.86,10.86,332500.0,7.2102,7.2168,7.2035,7.2035,332500.0
2015-04-29 11:50:00,10.87,10.87,10.84,10.86,151700.0,7.2102,7.2102,7.1903,7.2035,151700.0
2015-04-29 12:00:00,10.85,10.87,10.85,10.85,69700.0,7.1969,7.2102,7.1969,7.1969,69700.0
2015-04-29 12:10:00,10.85,10.88,10.85,10.86,316400.0,7.1969,7.2168,7.1969,7.2035,316400.0
2015-04-29 12:20:00,10.86,10.87,10.84,10.85,225100.0,7.2035,7.2102,7.1903,7.1969,225100.0
2015-04-29 12:30:00,10.84,10.86,10.84,10.86,225300.0,7.1903,7.2035,7.1903,7.2035,225300.0
2015-04-29 12:40:00,10.86,10.88,10.84,10.88,155600.0,7.2035,7.2168,7.1903,7.2168,155600.0
2015-04-29 12:50:00,10.88,10.89,10.87,10.87,144100.0,7.2168,7.2234,7.2102,7.2102,144100.0
2015-04-29 13:00:00,10.88,10.88,10.86,10.88,325100.0,7.2168,7.2168,7.2035,7.2168,325100.0
2015-04-29 13:10:00,10.88,10.89,10.86,10.88,156000.0,7.2168,7.2234,7.2035,7.2168,156000.0
2015-04-29 13:20:00,10.88,10.88,10.85,10.86,156000.0,7.2168,7.2168,7.1969,7.2035,156000.0
2015-04-29 13:30:00,10.86,10.87,10.85,10.86,84700.0,7.2035,7.2102,7.1969,7.2035,84700.0
2015-04-29 13:40:00,10.86,10.88,10.85,10.87,47000.0,7.2035,7.2168,7.1969,7.2102,47000.0
2015-04-29 13:50:00,10.88,10.9,10.87,10.89,141900.0,7.2168,7.2301,7.2102,7.2234,141900.0
2015-04-29 14:00:00,10.89,10.93,10.87,10.9,414900.0,7.2234,7.25,7.2102,7.2301,414900.0
2015-04-29 14:10:00,10.9,10.94,10.88,10.93,308600.0,7.2301,7.2566,7.2168,7.25,308600.0
2015-04-29 14:20:00,10.93,10.95,10.92,10.94,204200.0,7.25,7.2632,7.2433,7.2566,204200.0
2015-04-29 14:30:00,10.94,10.96,10.91,10.94,376900.0,7.2566,7.2699,7.2367,7.2566,376900.0
2015-04-29 14:40:00,10.95,10.96,10.91,10.92,259800.0,7.2632,7.2699,7.2367,7.2433,259800.0
2015-04-29 14:50:00,10.92,10.92,10.89,10.9,487900.0,7.2433,7.2433,7.2234,7.2301,487900.0
2015-04-29 15:00:00,10.9,10.92,10.87,10.9,343900.0,7.2301,7.2433,7.2102,7.2301,343900.0
2015-04-29 15:10:00,10.9,10.93,10.87,10.92,270800.0,7.2301,7.25,7.2102,7.2433,270800.0
2015-04-29 15:20:00,10.92,10.93,10.91,10.92,86000.0,7.2433,7.25,7.2367,7.2433,86000.0
2015-04-29 15:30:00,10.92,10.94,10.91,10.94,123900.0,7.2433,7.2566,7.2367,7.2566,123900.0
2015-04-29 15:40:00,10.94,10.94,10.91,10.93,201500.0,7.2566,7.2566,7.2367,7.25,201500.0
2015-04-29 15:50:00,10.93,10.93,10.89,10.89,595800.0,7.25,7.25,7.2234,7.2234,595800.0
2015-04-30 09:30:00,10.88,10.97,10.88,10.92,726000.0,7.2168,7.2765,7.2168,7.2433,726000.0
2015-04-30 09:40:00,10.91,10.96,10.91,10.95,879700.0,7.2367,7.2699,7.2367,7.2632,879700.0
2015-04-30 09:50:00,10.94,10.95,10.89,10.9,395900.0,7.2566,7.2632,7.2234,7.2301,395900.0
2015-04-30 10:00:00,10.89,10.9,10.85,10.87,674000.0,7.2234,7.2301,7.1969,7.2102,674000.0
2015-04-30 10:10:00,10.88,10.94,10.87,10.92,1017000.0,7.2168,7.2566,7.2102,7.2433,1017000.0
2015-04-30 10:20:00,10.92,10.94,10.89,10.89,174000.0,7.2433,7.2566,7.2234,7.2234,174000.0
2015-04-30 10:30:00,10.9,10.94,10.89,10.92,257200.0,7.2301,7.2566,7.2234,7.2433,257200.0
2015-04-30 10:40:00,10.92,10.94,10.9,10.94,452100.0,7.2433,7.2566,7.2301,7.2566,452100.0
2015-04-30 10:50:00,10.94,10.94,10.9,10.92,142400.0,7.2566,7.2566,7.2301,7.2433,142400.0
2015-04-30 11:00:00,10.93,10.99,10.92,10.97,402900.0,7.25,7.2898,7.2433,7.2765,402900.0
2015-04-30 11:10:00,10.97,10.98,10.96,10.97,111800.0,7.2765,7.2831,7.2699,7.2765,111800.0
2015-04-30 11:20:00,10.97,11.0,10.97,11.0,176300.0,7.2765,7.2964,7.2765,7.2964,176300.0
2015-04-30 11:30:00,11.0,11.01,10.98,11.0,215300.0,7.2964,7.303,7.2831,7.2964,215300.0
2015-04-30 11:40:00,10.99,11.0,10.98,11.0,92800.0,7.2898,7.2964,7.2831,7.2964,92800.0
2015-04-30 11:50:00,11.0,11.0,10.96,10.97,367200.0,7.2964,7.2964,7.2699,7.2765,367200.0
2015-04-30 12:00:00,10.96,10.97,10.93,10.95,351200.0,7.2699,7.2765,7.25,7.2632,351200.0
2015-04-30 12:10:00,10.94,10.95,10.94,10.95,88900.0,7.2566,7.2632,7.2566,7.2632,88900.0
2015-04-30 12:20:00,10.94,10.95,10.91,10.92,188700.0,7.2566,7.2632,7.2367,7.2433,188700.0
2015-04-30 12:30:00,10.92,10.93,10.9,10.92,327800.0,7.2433,7.25,7.2301,7.2433,327800.0
2015-04-30 12:40:00,10.92,10.92,10.9,10.91,187700.0,7.2433,7.2433,7.2301,7.2367,187700.0
2015-04-30 12:50:00,10.91,10.93,10.9,10.93,107600.0,7.2367,7.25,7.2301,7.25,107600.0
2015-04-30 13:00:00,10.93,10.94,10.92,10.94,65000.0,7.25,7.2566,7.2433,7.2566,65000.0
2015-04-30 13:10:00,10.94,10.94,10.92,10.93,91100.0,7.2566,7.2566,7.2433,7.25,91100.0
2015-04-30 13:20:00,10.94,10.94,10.93,10.93,19200.0,7.2566,7.2566,7.25,7.25,19200.0
2015-04-30 13:30:00,10.93,10.95,10.92,10.93,76200.0,7.25,7.2632,7.2433,7.25,76200.0
2015-04-30 13:40:00,10.94,10.94,10.92,10.93,65700.0,7.2566,7.2566,7.2433,7.25,65700.0
2015-04-30 13:50:00,10.93,10.95,10.92,10.94,143400.0,7.25,7.2632,7.2433,7.2566,143400.0
2015-04-30 14:00:00,10.94,10.94,10.91,10.93,80900.0,7.2566,7.2566,7.2367,7.25,80900.0
2015-04-30 14:10:00,10.93,10.94,10.92,10.93,56000.0,7.25,7.2566,7.2433,7.25,56000.0
2015-04-30 14:20:00,10.93,10.94,10.9,10.9,85300.0,7.25,7.2566,7.2301,7.2301,85300.0
2015-04-30 14:30:00,10.9,10.91,10.89,10.9,134700.0,7.2301,7.2367,7.2234,7.2301,134700.0
2015-04-30 14:40:00,10.89,10.9,10.88,10.88,117600.0,7.2234,7.2301,7.2168,7.2168,117600.0
2015-04-30 14:50:00,10.89,10.89,10.87,10.87,137700.0,7.2234,7.2234,7.2102,7.2102,137700.0
2015-04-30 15:00:00,10.87,10.88,10.84,10.86,378900.0,7.2102,7.2168,7.1903,7.2035,378900.0
2015-04-30 15:10:00,10.85,10.89,10.84,10.88,317600.0,7.1969,7.2234,7.1903,7.2168,317600.0
2015-04-30 15:20:00,10.88,10.89,10.87,10.88,192100.0,7.2168,7.2234,7.2102,7.2168,192100.0
2015-04-30 15:30:00,10.87,10.91,10.87,10.9,208400.0,7.2102,7.2367,7.2102,7.2301,208400.0
2015-04-30 15:40:00,10.89,10.9,10.87,10.88,230700.0,7.2234,7.2301,7.2102,7.2168,230700.0
2015-04-30 15:50:00,10.88,10.88,10.85,10.86,775600.0,7.2168,7.2168,7.1969,7.2035,775600.0
2015-05-01 09:30:00,10.97,10.97,10.88,10.88,551100.0,7.2765,7.2765,7.2168,7.2168,551100.0
2015-05-01 09:40:00,10.89,10.92,10.86,10.88,223700.0,7.2234,7.2433,7.2035,7.2168,223700.0
2015-05-01 09:50:00,10.89,10.91,10.87,10.87,242500.0,7.2234,7.2367,7.2102,7.2102,242500.0
2015-05-01 10:00:00,10.87,10.89,10.86,10.89,214500.0,7.2102,7.2234,7.2035,7.2234,214500.0
2015-05-01 10:10:00,10.88,10.92,10.87,10.92,158300.0,7.2168,7.2433,7.2102,7.2433,158300.0
2015-05-01 10:20:00,10.92,10.93,10.9,10.91,86400.0,7.2433,7.25,7.2301,7.2367,86400.0
2015-05-01 10:30:00,10.91,10.92,10.88,10.88,298700.0,7.2367,7.2433,7.2168,7.2168,298700.0
2015-05-01 10:40:00,10.88,10.89,10.85,10.88,107300.0,7.2168,7.2234,7.1969,7.2168,107300.0
2015-05-01 10:50:00,10.87,10.88,10.86,10.86,60700.0,7.2102,7.2168,7.2035,7.2035,60700.0
2015-05-01 11:00:00,10.87,10.87,10.84,10.84,79300.0,7.2102,7.2102,7.1903,7.1903,79300.0
2015-05-01 11:10:00,10.85,10.85,10.82,10.84,103400.0,7.1969,7.1969,7.177,7.1903,103400.0
2015-05-01 11:20:00,10.83,10.88,10.83,10.88,103700.0,7.1836,7.2168,7.1836,7.2168,103700.0
2015-05-01 11:30:00,10.87,10.88,10.85,10.85,44200.0,7.2102,7.2168,7.1969,7.1969,44200.0
2015-05-01 11:40:00,10.86,10.86,10.81,10.83,87200.0,7.2035,7.2035,7.1704,7.1836,87200.0
2015-05-01 11:50:00,10.83,10.85,10.82,10.85,97300.0,7.1836,7.1969,7.177,7.1969,97300.0
2015-05-01 12:00:00,10.85,10.85,10.82,10.84,82700.0,7.1969,7.1969,7.177,7.1903,82700.0
2015-05-01 12:10:00,10.84,10.85,10.83,10.85,34300.0,7.1903,7.1969,7.1836,7.1969,34300.0
2015-05-01 12:20:00,10.85,10.88,10.84,10.88,82100.0,7.1969,7.2168,7.1903,7.2168,82100.0
2015-05-01 12:30:00,10.87,10.88,10.87,10.87,10500.0,7.2102,7.2168,7.2102,7.2102,10500.0
2015-05-01 12:40:00,10.87,10.89,10.87,10.88,81400.0,7.2102,7.2234,7.2102,7.2168,81400.0
2015-05-01 12:50:00,10.88,10.88,10.86,10.88,36800.0,7.2168,7.2168,7.2035,7.2168,36800.0
2015-05-01 13:00:00,10.87,10.88,10.86,10.87,53700.0,7.2102,7.2168,7.2035,7.2102,53700.0
2015-05-01 13:10:00,10.88,10.89,10.87,10.89,20500.0,7.2168,7.2234,7.2102,7.2234,20500.0
2015-05-01 13:20:00,10.89,10.89,10.87,10.88,32100.0,7.2234,7.2234,7.2102,7.2168,32100.0
2015-05-01 13:30:00,10.88,10.88,10.86,10.88,69100.0,7.2168,7.2168,7.2035,7.2168,69100.0
2015-05-01 13:40:00,10.87,10.88,10.85,10.88,78700.0,7.2102,7.2168,7.1969,7.2168,78700.0
2015-05-01 13:50:00,10.87,10.89,10.86,10.88,94200.0,7.2102,7.2234,7.2035,7.2168,94200.0
2015-05-01 14:00:00,10.87,10.88,10.87,10.88,29800.0,7.2102,7.2168,7.2102,7.2168,29800.0
2015-05-01 14:10:00,10.88,10.89,10.87,10.88,58800.0,7.2168,7.2234,7.2102,7.2168,58800.0
2015-05-01 14:20:00,10.88,10.89,10.87,10.89,75600.0,7.2168,7.2234,7.2102,7.2234,75600.0
2015-05-01 14:30:00,10.88,10.89,10.88,10.89,26600.0,7.2168,7.2234,7.2168,7.2234,26600.0
2015-05-01 14:40:00,10.89,10.89,10.88,10.88,30400.0,7.2234,7.2234,7.2168,7.2168,30400.0
2015-05-01 14:50:00,10.89,10.89,10.87,10.87,73300.0,7.2234,7.2234,7.2102,7.2102,73300.0
2015-05-01 15:00:00,10.88,10.88,10.87,10.87,27200.0,7.2168,7.2168,7.2102,7.2102,27200.0
2015-05-01 15:10:00,10.88,10.88,10.87,10.87,28900.0,7.2168,7.2168,7.2102,7.2102,28900.0
2015-05-01 15:20:00,10.88,10.88,10.85,10.86,115400.0,7.2168,7.2168,7.1969,7.2035,115400.0
2015-05-01 15:30:00,10.85,10.86,10.85,10.86,39500.0,7.1969,7.2035,7.1969,7.2035,39500.0
2015-05-01 15:40:00,10.86,10.87,10.85,10.87,173000.0,7.2035,7.2102,7.1969,7.2102,173000.0
2015-05-01 15:50:00,10.87,10.89,10.87,10.89,396800.0,7.2102,7.2234,7.2102,7.2234,396800.0
2015-05-04 09:30:00,10.92,10.94,10.91,10.92,579300.0,7.2433,7.2566,7.2367,7.2433,579300.0
2015-05-04 09:40:00,10.93,10.93,10.9,10.9,303100.0,7.25,7.25,7.2301,7.2301,303100.0
2015-05-04 09:50:00,10.91,10.91,10.89,10.89,397000.0,7.2367,7.2367,7.2234,7.2234,397000.0
2015-05-04 10:00:00,10.9,10.92,10.9,10.91,110100.0,7.2301,7.2433,7.2301,7.2367,110100.0
2015-05-04 10:10:00,10.91,10.92,10.89,10.9,326200.0,7.2367,7.2433,7.2234,7.2301,326200.0
2015-05-04 10:20:00,10.91,10.91,10.89,10.9,302000.0,7.2367,7.2367,7.2234,7.2301,302000.0
2015-05-04 10:30:00,10.9,10.91,10.9,10.9,196400.0,7.2301,7.2367,7.2301,7.2301,196400.0
2015-05-04 10:40:00,10.9,10.92,10.89,10.91,329400.0,7.2301,7.2433,7.2234,7.2367,329400.0
2015-05-04 10:50:00,10.91,10.93,10.91,10.93,88000.0,7.2367,7.25,7.2367,7.25,88000.0
2015-05-04 11:00:00,10.93,10.94,10.92,10.94,151800.0,7.25,7.2566,7.2433,7.2566,151800.0
2015-05-04 11:10:00,10.94,10.94,10.92,10.93,47600.0,7.2566,7.2566,7.2433,7.25,47600.0
2015-05-04 11:20:00,10.93,10.95,10.92,10.95,165300.0,7.25,7.2632,7.2433,7.2632,165300.0
2015-05-04 11:30:00,10.95,10.96,10.94,10.96,76000.0,7.2632,7.2699,7.2566,7.2699,76000.0
2015-05-04 11:40:00,10.96,10.97,10.95,10.97,43300.0,7.2699,7.2765,7.2632,7.2765,43300.0
2015-05-04 11:50:00,10.96,10.97,10.95,10.97,160400.0,7.2699,7.2765,7.2632,7.2765,160400.0
2015-05-04 12:00:00,10.97,10.98,10.96,10.96,181500.0,7.2765,7.2831,7.2699,7.2699,181500.0
2015-05-04 12:10:00,10.96,10.97,10.96,10.97,26300.0,7.2699,7.2765,7.2699,7.2765,26300.0
2015-05-04 12:20:00,10.96,10.97,10.95,10.96,83500.0,7.2699,7.2765,7.2632,7.2699,83500.0
2015-05-04 12:30:00,10.97,10.98,10.96,10.96,127300.0,7.2765,7.2831,7.2699,7.2699,127300.0
2015-05-04 12:40:00,10.97,10.97,10.96,10.97,42800.0,7.2765,7.2765,7.2699,7.2765,42800.0
2015-05-04 12:50:00,10.97,10.98,10.96,10.97,42400.0,7.2765,7.2831,7.2699,7.2765,42400.0
2015-05-04 13:00:00,10.98,10.98,10.95,10.97,141500.0,7.2831,7.2831,7.2632,7.2765,141500.0
2015-05-04 13:10:00,10.96,10.98,10.96,10.98,55500.0,7.2699,7.2831,7.2699,7.2831,55500.0
2015-05-04 13:20:00,10.97,10.98,10.96,10.96,63300.0,7.2765,7.2831,7.2699,7.2699,63300.0
2015-05-04 13:30:00,10.96,10.97,10.95,10.97,104500.0,7.2699,7.2765,7.2632,7.2765,104500.0
2015-05-04 13:40:00,10.97,10.98,10.97,10.97,51300.0,7.2765,7.2831,7.2765,7.2765,51300.0
2015-05-04 13:50:00,10.98,10.99,10.97,10.99,90300.0,7.2831,7.2898,7.2765,7.2898,90300.0
2015-05-04 14:00:00,10.99,10.99,10.98,10.99,61400.0,7.2898,7.2898,7.2831,7.2898,61400.0
2015-05-04 14:10:00,10.99,11.0,10.97,10.97,97800.0,7.2898,7.2964,7.2765,7.2765,97800.0
2015-05-04 14:20:00,10.98,10.99,10.97,10.99,42000.0,7.2831,7.2898,7.2765,7.2898,42000.0
2015-05-04 14:30:00,10.99,11.01,10.98,11.0,232800.0,7.2898,7.303,7.2831,7.2964,232800.0
2015-05-04 14:40:00,11.0,11.01,10.99,11.01,154700.0,7.2964,7.303,7.2898,7.303,154700.0
2015-05-04 14:50:00,11.01,11.02,11.0,11.02,81600.0,7.303,7.3097,7.2964,7.3097,81600.0
2015-05-04 15:00:00,11.02,11.02,11.0,11.02,108600.0,7.3097,7.3097,7.2964,7.3097,108600.0
2015-05-04 15:10:00,11.02,11.02,11.01,11.02,57100.0,7.3097,7.3097,7.303,7.3097,57100.0
2015-05-04 15:20:00,11.02,11.06,11.01,11.06,205800.0,7.3097,7.3362,7.303,7.3362,205800.0
2015-05-04 15:30:00,11.05,11.06,11.03,11.03,251700.0,7.3296,7.3362,7.3163,7.3163,251700.0
2015-05-04 15:40:00,11.03,11.05,11.03,11.04,171500.0,7.3163,7.3296,7.3163,7.3229,171500.0
2015-05-04 15:50:00,11.04,11.05,11.03,11.05,493000.0,7.3229,7.3296,7.3163,7.3296,493000.0
2015-05-05 09:30:00,10.97,11.03,10.95,11.01,656300.0,7.2765,7.3163,7.2632,7.303,656300.0
2015-05-05 09:40:00,11.01,11.07,11.01,11.04,407400.0,7.303,7.3428,7.303,7.3229,407400.0
2015-05-05 09:50:00,11.04,11.04,10.97,10.98,282800.0,7.3229,7.3229,7.2765,7.2831,282800.0
2015-05-05 10:00:00,10.98,10.99,10.95,10.99,306800.0,7.2831,7.2898,7.2632,7.2898,306800.0
2015-05-05 10:10:00,10.99,11.02,10.98,10.99,799200.0,7.2898,7.3097,7.2831,7.2898,799200.0
2015-05-05 10:20:00,10.99,11.05,10.99,11.04,295300.0,7.2898,7.3296,7.2898,7.3229,295300.0
2015-05-05 10:30:00,11.04,11.05,11.02,11.04,365700.0,7.3229,7.3296,7.3097,7.3229,365700.0
2015-05-05 10:40:00,11.04,11.06,11.02,11.05,343300.0,7.3229,7.3362,7.3097,7.3296,343300.0
2015-05-05 10:50:00,11.05,11.06,11.04,11.05,167800.0,7.3296,7.3362,7.3229,7.3296,167800.0
2015-05-05 11:00:00,11.04,11.06,11.02,11.03,398100.0,7.3229,7.3362,7.3097,7.3163,398100.0
2015-05-05 11:10:00,11.03,11.06,11.02,11.04,321400.0,7.3163,7.3362,7.3097,7.3229,321400.0
2015-05-05 11:20:00,11.04,11.04,11.0,11.01,213600.0,7.3229,7.3229,7.2964,7.303,213600.0
2015-05-05 11:30:00,11.0,11.01,10.98,10.99,273200.0,7.2964,7.303,7.2831,7.2898,273200.0
2015-05-05 11:40:00,10.99,11.01,10.98,11.01,94500.0,7.2898,7.303,7.2831,7.303,94500.0
2015-05-05 11:50:00,11.01,11.01,10.99,10.99,165800.0,7.303,7.303,7.2898,7.2898,165800.0
2015-05-05 12:00:00,11.0,11.01,10.99,11.0,119000.0,7.2964,7.303,7.2898,7.2964,119000.0
2015-05-05 12:10:00,11.0,11.03,10.99,11.03,303200.0,7.2964,7.3163,7.2898,7.3163,303200.0
2015-05-05 12:20:00,11.03,11.04,11.02,11.02,80800.0,7.3163,7.3229,7.3097,7.3097,80800.0
2015-05-05 12:30:00,11.03,11.05,11.02,11.04,179700.0,7.3163,7.3296,7.3097,7.3229,179700.0
2015-05-05 12:40:00,11.04,11.06,11.03,11.05,161500.0,7.3229,7.3362,7.3163,7.3296,161500.0
2015-05-05 12:50:00,11.06,11.06,11.04,11.04,38100.0,7.3362,7.3362,7.3229,7.3229,38100.0
2015-05-05 13:00:00,11.05,11.05,11.04,11.04,32900.0,7.3296,7.3296,7.3229,7.3229,32900.0
2015-05-05 13:10:00,11.05,11.05,11.03,11.04,78600.0,7.3296,7.3296,7.3163,7.3229,78600.0
2015-05-05 13:20:00,11.04,11.06,11.02,11.05,162200.0,7.3229,7.3362,7.3097,7.3296,162200.0
2015-05-05 13:30:00,11.05,11.06,11.04,11.05,125700.0,7.3296,7.3362,7.3229,7.3296,125700.0
2015-05-05 13:40:00,11.05,11.05,11.04,11.05,53400.0,7.3296,7.3296,7.3229,7.3296,53400.0
2015-05-05 13:50:00,11.04,11.05,11.03,11.04,128000.0,7.3229,7.3296,7.3163,7.3229,128000.0
2015-05-05 14:00:00,11.04,11.05,11.02,11.04,146500.0,7.3229,7.3296,7.3097,7.3229,146500.0
2015-05-05 14:10:00,11.04,11.05,11.03,11.04,87900.0,7.3229,7.3296,7.3163,7.3229,87900.0
2015-05-05 14:20:00,11.04,11.04,11.01,11.02,140100.0,7.3229,7.3229,7.303,7.3097,140100.0
2015-05-05 14:30:00,11.02,11.02,11.0,11.0,168500.0,7.3097,7.3097,7.2964,7.2964,168500.0
2015-05-05 14:40:00,11.01,11.01,10.98,11.0,167000.0,7.303,7.303,7.2831,7.2964,167000.0
2015-05-05 14:50:00,10.99,11.0,10.98,10.98,116100.0,7.2898,7.2964,7.2831,7.2831,116100.0
2015-05-05 15:00:00,10.99,11.02,10.97,11.0,490000.0,7.2898,7.3097,7.2765,7.2964,490000.0
2015-05-05 15:10:00,11.0,11.02,10.99,11.01,150600.0,7.2964,7.3097,7.2898,7.303,150600.0
2015-05-05 15:20:00,11.01,11.03,10.99,11.03,158100.0,7.303,7.3163,7.2898,7.3163,158100.0
2015-05-05 15:30:00,11.02,11.04,11.02,11.04,108100.0,7.3097,7.3229,7.3097,7.3229,108100.0
2015-05-05 15:40:00,11.04,11.04,11.02,11.02,176000.0,7.3229,7.3229,7.3097,7.3097,176000.0
2015-05-05 15:50:00,11.03,11.03,10.98,10.98,1072900.0,7.3163,7.3163,7.2831,7.2831,1072900.0
2015-05-06 09:30:00,10.99,11.04,10.96,11.0,350100.0,7.2898,7.3229,7.2699,7.2964,350100.0
2015-05-06 09:40:00,11.01,11.03,10.97,10.99,405500.0,7.303,7.3163,7.2765,7.2898,405500.0
2015-05-06 09:50:00,10.99,10.99,10.94,10.94,222200.0,7.2898,7.2898,7.2566,7.2566,222200.0
2015-05-06 10:00:00,10.95,10.95,10.91,10.92,212200.0,7.2632,7.2632,7.2367,7.2433,212200.0
2015-05-06 10:10:00,10.92,10.94,10.9,10.94,207900.0,7.2433,7.2566,7.2301,7.2566,207900.0
2015-05-06 10:20:00,10.94,10.94,10.9,10.94,482600.0,7.2566,7.2566,7.2301,7.2566,482600.0
2015-05-06 10:30:00,10.94,10.94,10.9,10.93,433500.0,7.2566,7.2566,7.2301,7.25,433500.0
2015-05-06 10:40:00,10.93,10.97,10.93,10.97,213200.0,7.25,7.2765,7.25,7.2765,213200.0
2015-05-06 10:50:00,10.96,10.98,10.95,10.97,91300.0,7.2699,7.2831,7.2632,7.2765,91300.0
2015-05-06 11:00:00,10.96,10.97,10.95,10.96,176100.0,7.2699,7.2765,7.2632,7.2699,176100.0
2015-05-06 11:10:00,10.96,10.96,10.93,10.94,100600.0,7.2699,7.2699,7.25,7.2566,100600.0
2015-05-06 11:20:00,10.94,10.94,10.92,10.94,119000.0,7.2566,7.2566,7.2433,7.2566,119000.0
2015-05-06 11:30:00,10.93,10.94,10.91,10.91,124900.0,7.25,7.2566,7.2367,7.2367,124900.0
2015-05-06 11:40:00,10.92,10.95,10.91,10.94,98200.0,7.2433,7.2632,7.2367,7.2566,98200.0
2015-05-06 11:50:00,10.94,10.94,10.91,10.92,87400.0,7.2566,7.2566,7.2367,7.2433,87400.0
2015-05-06 12:00:00,10.92,10.92,10.9,10.9,132400.0,7.2433,7.2433,7.2301,7.2301,132400.0
2015-05-06 12:10:00,10.91,10.91,10.9,10.91,70000.0,7.2367,7.2367,7.2301,7.2367,70000.0
2015-05-06 12:20:00,10.9,10.91,10.89,10.9,58800.0,7.2301,7.2367,7.2234,7.2301,58800.0
2015-05-06 12:30:00,10.89,10.9,10.89,10.89,54100.0,7.2234,7.2301,7.2234,7.2234,54100.0
2015-05-06 12:40:00,10.89,10.92,10.89,10.92,182800.0,7.2234,7.2433,7.2234,7.2433,182800.0
2015-05-06 12:50:00,10.92,10.92,10.89,10.9,70400.0,7.2433,7.2433,7.2234,7.2301,70400.0
2015-05-06 13:00:00,10.89,10.9,10.88,10.89,68100.0,7.2234,7.2301,7.2168,7.2234,68100.0
2015-05-06 13:10:00,10.88,10.89,10.88,10.88,77200.0,7.2168,7.2234,7.2168,7.2168,77200.0
2015-05-06 13:20:00,10.88,10.9,10.88,10.9,104400.0,7.2168,7.2301,7.2168,7.2301,104400.0
2015-05-06 13:30:00,10.9,10.9,10.87,10.89,217800.0,7.2301,7.2301,7.2102,7.2234,217800.0
2015-05-06 13:40:00,10.89,10.89,10.86,10.87,73400.0,7.2234,7.2234,7.2035,7.2102,73400.0
2015-05-06 13:50:00,10.87,10.88,10.85,10.87,132400.0,7.2102,7.2168,7.1969,7.2102,132400.0
2015-05-06 14:00:00,10.87,10.88,10.86,10.87,129300.0,7.2102,7.2168,7.2035,7.2102,129300.0
2015-05-06 14:10:00,10.87,10.87,10.85,10.85,108400.0,7.2102,7.2102,7.1969,7.1969,108400.0
2015-05-06 14:20:00,10.86,10.86,10.83,10.83,146800.0,7.2035,7.2035,7.1836,7.1836,146800.0
2015-05-06 14:30:00,10.83,10.84,10.8,10.81,222800.0,7.1836,7.1903,7.1637,7.1704,222800.0
2015-05-06 14:40:00,10.81,10.85,10.81,10.85,197900.0,7.1704,7.1969,7.1704,7.1969,197900.0
2015-05-06 14:50:00,10.85,10.88,10.84,10.88,109600.0,7.1969,7.2168,7.1903,7.2168,109600.0
2015-05-06 15:00:00,10.88,10.88,10.86,10.87,112000.0,7.2168,7.2168,7.2035,7.2102,112000.0
2015-05-06 15:10:00,10.87,10.87,10.85,10.85,228200.0,7.2102,7.2102,7.1969,7.1969,228200.0
2015-05-06 15:20:00,10.86,10.87,10.85,10.87,271000.0,7.2035,7.2102,7.1969,7.2102,271000.0
2015-05-06 15:30:00,10.87,10.88,10.86,10.88,158000.0,7.2102,7.2168,7.2035,7.2168,158000.0
2015-05-06 15:40:00,10.88,10.88,10.87,10.88,176300.0,7.2168,7.2168,7.2102,7.2168,176300.0
2015-05-06 15:50:00,10.87,10.88,10.87,10.88,671500.0,7.2102,7.2168,7.2102,7.2168,671500.0
2015-05-07 09:30:00,10.87,10.93,10.83,10.85,858100.0,7.2102,7.25,7.1836,7.1969,858100.0
2015-05-07 09:40:00,10.85,10.92,10.85,10.9,696700.0,7.1969,7.2433,7.1969,7.2301,696700.0
2015-05-07 09:50:00,10.9,10.92,10.86,10.86,474300.0,7.2301,7.2433,7.2035,7.2035,474300.0
2015-05-07 10:00:00,10.86,10.91,10.85,10.88,184600.0,7.2035,7.2367,7.1969,7.2168,184600.0
2015-05-07 10:10:00,10.88,10.91,10.86,10.89,163400.0,7.2168,7.2367,7.2035,7.2234,163400.0
2015-05-07 10:20:00,10.88,10.89,10.84,10.86,76700.0,7.2168,7.2234,7.1903,7.2035,76700.0
2015-05-07 10:30:00,10.85,10.87,10.84,10.87,54800.0,7.1969,7.2102,7.1903,7.2102,54800.0
2015-05-07 10:40:00,10.87,10.9,10.87,10.9,65100.0,7.2102,7.2301,7.2102,7.2301,65100.0
2015-05-07 10:50:00,10.9,10.91,10.89,10.91,41200.0,7.2301,7.2367,7.2234,7.2367,41200.0
2015-05-07 11:00:00,10.9,10.91,10.87,10.88,230100.0,7.2301,7.2367,7.2102,7.2168,230100.0
2015-05-07 11:10:00,10.88,10.91,10.88,10.91,46000.0,7.2168,7.2367,7.2168,7.2367,46000.0
2015-05-07 11:20:00,10.91,10.93,10.9,10.91,107100.0,7.2367,7.25,7.2301,7.2367,107100.0
2015-05-07 11:30:00,10.91,10.93,10.9,10.93,39000.0,7.2367,7.25,7.2301,7.25,39000.0
2015-05-07 11:40:00,10.93,10.94,10.9,10.91,153000.0,7.25,7.2566,7.2301,7.2367,153000.0
2015-05-07 11:50:00,10.91,10.92,10.89,10.9,40200.0,7.2367,7.2433,7.2234,7.2301,40200.0
2015-05-07 12:00:00,10.9,10.91,10.89,10.91,38100.0,7.2301,7.2367,7.2234,7.2367,38100.0
2015-05-07 12:10:00,10.91,10.94,10.9,10.93,50600.0,7.2367,7.2566,7.2301,7.25,50600.0
2015-05-07 12:20:00,10.94,10.94,10.91,10.92,135400.0,7.2566,7.2566,7.2367,7.2433,135400.0
2015-05-07 12:30:00,10.93,10.94,10.92,10.94,32100.0,7.25,7.2566,7.2433,7.2566,32100.0
2015-05-07 12:40:00,10.94,10.95,10.92,10.92,60100.0,7.2566,7.2632,7.2433,7.2433,60100.0
2015-05-07 12:50:00,10.92,10.93,10.92,10.93,14500.0,7.2433,7.25,7.2433,7.25,14500.0
2015-05-07 13:00:00,10.93,10.93,10.91,10.92,59200.0,7.25,7.25,7.2367,7.2433,59200.0
2015-05-07 13:10:00,10.92,10.92,10.89,10.89,46200.0,7.2433,7.2433,7.2234,7.2234,46200.0
2015-05-07 13:20:00,10.9,10.91,10.89,10.91,103800.0,7.2301,7.2367,7.2234,7.2367,103800.0
2015-05-07 13:30:00,10.91,10.92,10.9,10.92,57900.0,7.2367,7.2433,7.2301,7.2433,57900.0
2015-05-07 13:40:00,10.92,10.92,10.9,10.91,45600.0,7.2433,7.2433,7.2301,7.2367,45600.0
2015-05-07 13:50:00,10.91,10.91,10.89,10.9,38100.0,7.2367,7.2367,7.2234,7.2301,38100.0
2015-05-07 14:00:00,10.9,10.91,10.89,10.9,131600.0,7.2301,7.2367,7.2234,7.2301,131600.0
2015-05-07 14:10:00,10.89,10.9,10.89,10.89,25300.0,7.2234,7.2301,7.2234,7.2234,25300.0
2015-05-07 14:20:00,10.9,10.9,10.89,10.9,26400.0,7.2301,7.2301,7.2234,7.2301,26400.0
2015-05-07 14:30:00,10.9,10.9,10.88,10.88,57000.0,7.2301,7.2301,7.2168,7.2168,57000.0
2015-05-07 14:40:00,10.89,10.89,10.87,10.87,124100.0,7.2234,7.2234,7.2102,7.2102,124100.0
2015-05-07 14:50:00,10.87,10.88,10.86,10.87,49700.0,7.2102,7.2168,7.2035,7.2102,49700.0
2015-05-07 15:00:00,10.88,10.88,10.86,10.87,77200.0,7.2168,7.2168,7.2035,7.2102,77200.0
2015-05-07 15:10:00,10.87,10.87,10.84,10.86,173900.0,7.2102,7.2102,7.1903,7.2035,173900.0
2015-05-07 15:20:00,10.86,10.87,10.85,10.86,91900.0,7.2035,7.2102,7.1969,7.2035,91900.0
2015-05-07 15:30:00,10.86,10.87,10.85,10.86,248600.0,7.2035,7.2102,7.1969,7.2035,248600.0
2015-05-07 15:40:00,10.86,10.88,10.85,10.88,171400.0,7.2035,7.2168,7.1969,7.2168,171400.0
2015-05-07 15:50:00,10.88,10.91,10.88,10.91,1095400.0,7.2168,7.2367,7.2168,7.2367,1095400.0
2015-05-08 09:30:00,10.9,10.98,10.88,10.91,513100.0,7.2301,7.2831,7.2168,7.2367,513100.0
2015-05-08 09:40:00,10.92,10.96,10.91,10.93,239800.0,7.2433,7.2699,7.2367,7.25,239800.0
2015-05-08 09:50:00,10.93,10.96,10.93,10.93,449400.0,7.25,7.2699,7.25,7.25,449400.0
2015-05-08 10:00:00,10.93,10.97,10.93,10.95,324000.0,7.25,7.2765,7.25,7.2632,324000.0
2015-05-08 10:10:00,10.96,10.96,10.91,10.92,317700.0,7.2699,7.2699,7.2367,7.2433,317700.0
2015-05-08 10:20:00,10.92,10.93,10.91,10.92,240400.0,7.2433,7.25,7.2367,7.2433,240400.0
2015-05-08 10:30:00,10.92,10.93,10.9,10.9,68500.0,7.2433,7.25,7.2301,7.2301,68500.0
2015-05-08 10:40:00,10.91,10.93,10.9,10.92,109000.0,7.2367,7.25,7.2301,7.2433,109000.0
2015-05-08 10:50:00,10.92,10.93,10.9,10.9,52900.0,7.2433,7.25,7.2301,7.2301,52900.0
2015-05-08 11:00:00,10.9,10.93,10.9,10.93,83400.0,7.2301,7.25,7.2301,7.25,83400.0
2015-05-08 11:10:00,10.93,10.93,10.92,10.92,35200.0,7.25,7.25,7.2433,7.2433,35200.0
2015-05-08 11:20:00,10.92,10.93,10.91,10.91,59200.0,7.2433,7.25,7.2367,7.2367,59200.0
2015-05-08 11:30:00,10.92,10.96,10.91,10.96,165200.0,7.2433,7.2699,7.2367,7.2699,165200.0
2015-05-08 11:40:00,10.96,10.96,10.94,10.96,98400.0,7.2699,7.2699,7.2566,7.2699,98400.0
2015-05-08 11:50:00,10.96,10.97,10.95,10.97,119600.0,7.2699,7.2765,7.2632,7.2765,119600.0
2015-05-08 12:00:00,10.97,10.98,10.96,10.96,62700.0,7.2765,7.2831,7.2699,7.2699,62700.0
2015-05-08 12:10:00,10.96,10.97,10.95,10.96,17600.0,7.2699,7.2765,7.2632,7.2699,17600.0
2015-05-08 12:20:00,10.96,10.96,10.95,10.96,11800.0,7.2699,7.2699,7.2632,7.2699,11800.0
2015-05-08 12:30:00,10.96,10.97,10.95,10.96,26500.0,7.2699,7.2765,7.2632,7.2699,26500.0
2015-05-08 12:40:00,10.97,10.97,10.95,10.97,34400.0,7.2765,7.2765,7.2632,7.2765,34400.0
2015-05-08 12:50:00,10.96,10.97,10.96,10.96,13900.0,7.2699,7.2765,7.2699,7.2699,13900.0
2015-05-08 13:00:00,10.96,10.98,10.96,10.98,110400.0,7.2699,7.2831,7.2699,7.2831,110400.0
2015-05-08 13:10:00,10.97,10.99,10.97,10.99,125100.0,7.2765,7.2898,7.2765,7.2898,125100.0
2015-05-08 13:20:00,10.99,11.0,10.98,11.0,118900.0,7.2898,7.2964,7.2831,7.2964,118900.0
2015-05-08 13:30:00,11.0,11.0,10.98,10.99,89400.0,7.2964,7.2964,7.2831,7.2898,89400.0
2015-05-08 13:40:00,10.99,11.0,10.98,11.0,35100.0,7.2898,7.2964,7.2831,7.2964,35100.0
2015-05-08 13:50:00,11.0,11.0,10.99,10.99,19900.0,7.2964,7.2964,7.2898,7.2898,19900.0
2015-05-08 14:00:00,11.0,11.0,10.98,10.98,80100.0,7.2964,7.2964,7.2831,7.2831,80100.0
2015-05-08 14:10:00,10.99,10.99,10.97,10.97,32900.0,7.2898,7.2898,7.2765,7.2765,32900.0
2015-05-08 14:20:00,10.98,10.98,10.95,10.96,55400.0,7.2831,7.2831,7.2632,7.2699,55400.0
2015-05-08 14:30:00,10.96,10.97,10.95,10.96,81100.0,7.2699,7.2765,7.2632,7.2699,81100.0
2015-05-08 14:40:00,10.97,10.97,10.96,10.97,18000.0,7.2765,7.2765,7.2699,7.2765,18000.0
2015-05-08 14:50:00,10.96,10.98,10.96,10.98,59900.0,7.2699,7.2831,7.2699,7.2831,59900.0
2015-05-08 15:00:00,10.98,10.99,10.97,10.99,71800.0,7.2831,7.2898,7.2765,7.2898,71800.0
2015-05-08 15:10:00,10.99,10.99,10.98,10.99,28500.0,7.2898,7.2898,7.2831,7.2898,28500.0
2015-05-08 15:20:00,10.99,11.0,10.98,10.99,82600.0,7.2898,7.2964,7.2831,7.2898,82600.0
2015-05-08 15:30:00,10.99,11.0,10.98,11.0,77600.0,7.2898,7.2964,7.2831,7.2964,77600.0
2015-05-08 15:40:00,11.0,11.0,10.99,10.99,67200.0,7.2964,7.2964,7.2898,7.2898,67200.0
2015-05-08 15:50:00,11.0,11.0,10.99,11.0,366900.0,7.2964,7.2964,7.2898,7.2964,366900.0
2015-05-11 09:30:00,11.0,11.04,10.95,11.03,803000.0,7.2964,7.3229,7.2632,7.3163,803000.0
2015-05-11 09:40:00,11.02,11.07,11.01,11.06,298000.0,7.3097,7.3428,7.303,7.3362,298000.0
2015-05-11 09:50:00,11.06,11.08,11.03,11.06,234100.0,7.3362,7.3495,7.3163,7.3362,234100.0
2015-05-11 10:00:00,11.06,11.08,11.05,11.08,197300.0,7.3362,7.3495,7.3296,7.3495,197300.0
2015-05-11 10:10:00,11.08,11.09,11.07,11.07,177800.0,7.3495,7.3561,7.3428,7.3428,177800.0
2015-05-11 10:20:00,11.07,11.08,11.06,11.06,133700.0,7.3428,7.3495,7.3362,7.3362,133700.0
2015-05-11 10:30:00,11.06,11.06,11.03,11.04,221800.0,7.3362,7.3362,7.3163,7.3229,221800.0
2015-05-11 10:40:00,11.05,11.07,11.04,11.07,113300.0,7.3296,7.3428,7.3229,7.3428,113300.0
2015-05-11 10:50:00,11.08,11.09,11.07,11.08,105000.0,7.3495,7.3561,7.3428,7.3495,105000.0
2015-05-11 11:00:00,11.09,11.09,11.07,11.09,42000.0,7.3561,7.3561,7.3428,7.3561,42000.0
2015-05-11 11:10:00,11.09,11.11,11.09,11.1,243900.0,7.3561,7.3694,7.3561,7.3627,243900.0
2015-05-11 11:20:00,11.1,11.12,11.1,11.12,87300.0,7.3627,7.376,7.3627,7.376,87300.0
2015-05-11 11:30:00,11.12,11.12,11.09,11.11,209200.0,7.376,7.376,7.3561,7.3694,209200.0
2015-05-11 11:40:00,11.11,11.11,11.09,11.1,70800.0,7.3694,7.3694,7.3561,7.3627,70800.0
2015-05-11 11:50:00,11.1,11.12,11.1,11.12,77200.0,7.3627,7.376,7.3627,7.376,77200.0
2015-05-11 12:00:00,11.12,11.12,11.09,11.1,89600.0,7.376,7.376,7.3561,7.3627,89600.0
2015-05-11 12:10:00,11.1,11.12,11.09,11.1,94300.0,7.3627,7.376,7.3561,7.3627,94300.0
2015-05-11 12:20:00,11.11,11.12,11.09,11.11,90500.0,7.3694,7.376,7.3561,7.3694,90500.0
2015-05-11 12:30:00,11.12,11.13,11.11,11.12,81900.0,7.376,7.3826,7.3694,7.376,81900.0
2015-05-11 12:40:00,11.13,11.13,11.1,11.1,77400.0,7.3826,7.3826,7.3627,7.3627,77400.0
2015-05-11 12:50:00,11.1,11.13,11.1,11.13,86100.0,7.3627,7.3826,7.3627,7.3826,86100.0
2015-05-11 13:00:00,11.12,11.14,11.12,11.13,55300.0,7.376,7.3893,7.376,7.3826,55300.0
2015-05-11 13:10:00,11.13,11.14,11.13,11.13,26300.0,7.3826,7.3893,7.3826,7.3826,26300.0
2015-05-11 13:20:00,11.14,11.15,11.13,11.15,61000.0,7.3893,7.3959,7.3826,7.3959,61000.0
2015-05-11 13:30:00,11.15,11.15,11.14,11.15,44200.0,7.3959,7.3959,7.3893,7.3959,44200.0
2015-05-11 13:40:00,11.15,11.15,11.11,11.11,148000.0,7.3959,7.3959,7.3694,7.3694,148000.0
2015-05-11 13:50:00,11.11,11.12,11.1,11.11,44700.0,7.3694,7.376,7.3627,7.3694,44700.0
2015-05-11 14:00:00,11.11,11.13,11.1,11.12,112000.0,7.3694,7.3826,7.3627,7.376,112000.0
2015-05-11 14:10:00,11.11,11.12,11.1,11.11,50900.0,7.3694,7.376,7.3627,7.3694,50900.0
2015-05-11 14:20:00,11.11,11.11,11.1,11.1,48700.0,7.3694,7.3694,7.3627,7.3627,48700.0
2015-05-11 14:30:00,11.11,11.11,11.1,11.1,48000.0,7.3694,7.3694,7.3627,7.3627,48000.0
2015-05-11 14:40:00,11.11,11.11,11.1,11.11,34200.0,7.3694,7.3694,7.3627,7.3694,34200.0
2015-05-11 14:50:00,11.11,11.11,11.08,11.08,198100.0,7.3694,7.3694,7.3495,7.3495,198100.0
2015-05-11 15:00:00,11.09,11.1,11.08,11.1,137100.0,7.3561,7.3627,7.3495,7.3627,137100.0
2015-05-11 15:10:00,11.1,11.12,11.09,11.12,102800.0,7.3627,7.376,7.3561,7.376,102800.0
2015-05-11 15:20:00,11.12,11.13,11.11,11.13,118200.0,7.376,7.3826,7.3694,7.3826,118200.0
2015-05-11 15:30:00,11.12,11.13,11.11,11.11,119700.0,7.376,7.3826,7.3694,7.3694,119700.0
2015-05-11 15:40:00,11.12,11.12,11.1,11.11,185800.0,7.376,7.376,7.3627,7.3694,185800.0
2015-05-11 15:50:00,11.1,11.11,11.09,11.1,653800.0,7.3627,7.3694,7.3561,7.3627,653800.0
2015-05-12 09:30:00,11.04,11.06,11.02,11.04,554200.0,7.3229,7.3362,7.3097,7.3229,554200.0
2015-05-12 09:40:00,11.03,11.03,10.96,11.0,348300.0,7.3163,7.3163,7.2699,7.2964,348300.0
2015-05-12 09:50:00,10.99,11.03,10.99,11.02,202500.0,7.2898,7.3163,7.2898,7.3097,202500.0
2015-05-12 10:00:00,11.02,11.02,10.97,11.01,429900.0,7.3097,7.3097,7.2765,7.303,429900.0
2015-05-12 10:10:00,11.01,11.02,10.96,10.98,178200.0,7.303,7.3097,7.2699,7.2831,178200.0
2015-05-12 10:20:00,10.97,10.98,10.95,10.95,149500.0,7.2765,7.2831,7.2632,7.2632,149500.0
2015-05-12 10:30:00,10.96,11.01,10.95,11.01,238200.0,7.2699,7.303,7.2632,7.303,238200.0
2015-05-12 10:40:00,11.02,11.06,11.01,11.04,218800.0,7.3097,7.3362,7.303,7.3229,218800.0
2015-05-12 10:50:00,11.03,11.05,11.02,11.03,136500.0,7.3163,7.3296,7.3097,7.3163,136500.0
2015-05-12 11:00:00,11.04,11.07,11.03,11.04,116300.0,7.3229,7.3428,7.3163,7.3229,116300.0
2015-05-12 11:10:00,11.05,11.05,11.02,11.03,165600.0,7.3296,7.3296,7.3097,7.3163,165600.0
2015-05-12 11:20:00,11.03,11.06,11.03,11.04,90100.0,7.3163,7.3362,7.3163,7.3229,90100.0
2015-05-12 11:30:00,11.04,11.06,11.04,11.05,68600.0,7.3229,7.3362,7.3229,7.3296,68600.0
2015-05-12 11:40:00,11.05,11.08,11.04,11.07,204300.0,7.3296,7.3495,7.3229,7.3428,204300.0
2015-05-12 11:50:00,11.08,11.08,11.04,11.05,225600.0,7.3495,7.3495,7.3229,7.3296,225600.0
2015-05-12 12:00:00,11.05,11.06,11.02,11.03,85400.0,7.3296,7.3362,7.3097,7.3163,85400.0
2015-05-12 12:10:00,11.03,11.04,11.02,11.04,90000.0,7.3163,7.3229,7.3097,7.3229,90000.0
2015-05-12 12:20:00,11.04,11.04,11.02,11.02,73200.0,7.3229,7.3229,7.3097,7.3097,73200.0
2015-05-12 12:30:00,11.03,11.05,11.02,11.04,105500.0,7.3163,7.3296,7.3097,7.3229,105500.0
2015-05-12 12:40:00,11.04,11.05,11.04,11.05,31900.0,7.3229,7.3296,7.3229,7.3296,31900.0
2015-05-12 12:50:00,11.05,11.06,11.03,11.04,102600.0,7.3296,7.3362,7.3163,7.3229,102600.0
2015-05-12 13:00:00,11.04,11.07,11.04,11.07,63100.0,7.3229,7.3428,7.3229,7.3428,63100.0
2015-05-12 13:10:00,11.06,11.07,11.04,11.05,121900.0,7.3362,7.3428,7.3229,7.3296,121900.0
2015-05-12 13:20:00,11.05,11.07,11.04,11.05,138800.0,7.3296,7.3428,7.3229,7.3296,138800.0
2015-05-12 13:30:00,11.05,11.06,11.04,11.04,60100.0,7.3296,7.3362,7.3229,7.3229,60100.0
2015-05-12 13:40:00,11.04,11.06,11.04,11.06,61900.0,7.3229,7.3362,7.3229,7.3362,61900.0
2015-05-12 13:50:00,11.05,11.07,11.05,11.06,75300.0,7.3296,7.3428,7.3296,7.3362,75300.0
2015-05-12 14:00:00,11.05,11.07,11.05,11.07,69500.0,7.3296,7.3428,7.3296,7.3428,69500.0
2015-05-12 14:10:00,11.07,11.07,11.05,11.05,69200.0,7.3428,7.3428,7.3296,7.3296,69200.0
2015-05-12 14:20:00,11.06,11.1,11.05,11.1,114500.0,7.3362,7.3627,7.3296,7.3627,114500.0
2015-05-12 14:30:00,11.1,11.13,11.09,11.11,100600.0,7.3627,7.3826,7.3561,7.3694,100600.0
2015-05-12 14:40:00,11.12,11.12,11.09,11.1,68700.0,7.376,7.376,7.3561,7.3627,68700.0
2015-05-12 14:50:00,11.1,11.11,11.07,11.08,105600.0,7.3627,7.3694,7.3428,7.3495,105600.0
2015-05-12 15:00:00,11.08,11.09,11.07,11.09,99800.0,7.3495,7.3561,7.3428,7.3561,99800.0
2015-05-12 15:10:00,11.09,11.1,11.08,11.09,112500.0,7.3561,7.3627,7.3495,7.3561,112500.0
2015-05-12 15:20:00,11.09,11.11,11.08,11.11,130200.0,7.3561,7.3694,7.3495,7.3694,130200.0
2015-05-12 15:30:00,11.11,11.12,11.09,11.1,150000.0,7.3694,7.376,7.3561,7.3627,150000.0
2015-05-12 15:40:00,11.1,11.11,11.09,11.1,208000.0,7.3627,7.3694,7.3561,7.3627,208000.0
2015-05-12 15:50:00,11.11,11.11,11.08,11.08,506800.0,7.3694,7.3694,7.3495,7.3495,506800.0
2015-05-13 09:30:00,11.05,11.1,11.03,11.05,1062600.0,7.3296,7.3627,7.3163,7.3296,1062600.0
2015-05-13 09:40:00,11.06,11.15,11.06,11.14,683800.0,7.3362,7.3959,7.3362,7.3893,683800.0
2015-05-13 09:50:00,11.15,11.17,11.13,11.15,319900.0,7.3959,7.4092,7.3826,7.3959,319900.0
2015-05-13 10:00:00,11.15,11.15,11.13,11.15,99200.0,7.3959,7.3959,7.3826,7.3959,99200.0
2015-05-13 10:10:00,11.15,11.16,11.11,11.12,193300.0,7.3959,7.4025,7.3694,7.376,193300.0
2015-05-13 10:20:00,11.12,11.16,11.11,11.14,149500.0,7.376,7.4025,7.3694,7.3893,149500.0
2015-05-13 10:30:00,11.14,11.14,11.11,11.13,243400.0,7.3893,7.3893,7.3694,7.3826,243400.0
2015-05-13 10:40:00,11.12,11.14,11.1,11.11,508000.0,7.376,7.3893,7.3627,7.3694,508000.0
2015-05-13 10:50:00,11.12,11.16,11.11,11.13,226200.0,7.376,7.4025,7.3694,7.3826,226200.0
2015-05-13 11:00:00,11.13,11.13,11.11,11.12,155900.0,7.3826,7.3826,7.3694,7.376,155900.0
2015-05-13 11:10:00,11.12,11.15,11.11,11.15,231500.0,7.376,7.3959,7.3694,7.3959,231500.0
2015-05-13 11:20:00,11.15,11.16,11.13,11.16,290100.0,7.3959,7.4025,7.3826,7.4025,290100.0
2015-05-13 11:30:00,11.15,11.2,11.14,11.19,201400.0,7.3959,7.4291,7.3893,7.4224,201400.0
2015-05-13 11:40:00,11.19,11.21,11.18,11.21,165600.0,7.4224,7.4357,7.4158,7.4357,165600.0
2015-05-13 11:50:00,11.21,11.23,11.2,11.21,173200.0,7.4357,7.449,7.4291,7.4357,173200.0
2015-05-13 12:00:00,11.22,11.24,11.21,11.24,122900.0,7.4423,7.4556,7.4357,7.4556,122900.0
2015-05-13 12:10:00,11.23,11.24,11.22,11.24,92900.0,7.449,7.4556,7.4423,7.4556,92900.0
2015-05-13 12:20:00,11.24,11.24,11.21,11.23,306300.0,7.4556,7.4556,7.4357,7.449,306300.0
2015-05-13 12:30:00,11.23,11.23,11.21,11.23,93800.0,7.449,7.449,7.4357,7.449,93800.0
2015-05-13 12:40:00,11.23,11.23,11.21,11.21,36700.0,7.449,7.449,7.4357,7.4357,36700.0
2015-05-13 12:50:00,11.21,11.22,11.2,11.21,45400.0,7.4357,7.4423,7.4291,7.4357,45400.0
2015-05-13 13:00:00,11.21,11.23,11.2,11.21,93900.0,7.4357,7.449,7.4291,7.4357,93900.0
2015-05-13 13:10:00,11.21,11.22,11.2,11.2,71700.0,7.4357,7.4423,7.4291,7.4291,71700.0
2015-05-13 13:20:00,11.2,11.22,11.2,11.21,57100.0,7.4291,7.4423,7.4291,7.4357,57100.0
2015-05-13 13:30:00,11.22,11.23,11.21,11.21,73600.0,7.4423,7.449,7.4357,7.4357,73600.0
2015-05-13 13:40:00,11.21,11.23,11.21,11.23,37300.0,7.4357,7.449,7.4357,7.449,37300.0
2015-05-13 13:50:00,11.23,11.23,11.22,11.23,19700.0,7.449,7.449,7.4423,7.449,19700.0
2015-05-13 14:00:00,11.23,11.23,11.21,11.21,42700.0,7.449,7.449,7.4357,7.4357,42700.0
2015-05-13 14:10:00,11.21,11.22,11.19,11.19,147700.0,7.4357,7.4423,7.4224,7.4224,147700.0
2015-05-13 14:20:00,11.19,11.21,11.18,11.21,154000.0,7.4224,7.4357,7.4158,7.4357,154000.0
2015-05-13 14:30:00,11.2,11.21,11.19,11.19,63100.0,7.4291,7.4357,7.4224,7.4224,63100.0
2015-05-13 14:40:00,11.19,11.22,11.19,11.21,60300.0,7.4224,7.4423,7.4224,7.4357,60300.0
2015-05-13 14:50:00,11.22,11.22,11.18,11.2,203100.0,7.4423,7.4423,7.4158,7.4291,203100.0
2015-05-13 15:00:00,11.2,11.21,11.19,11.2,102600.0,7.4291,7.4357,7.4224,7.4291,102600.0
2015-05-13 15:10:00,11.2,11.2,11.18,11.18,104600.0,7.4291,7.4291,7.4158,7.4158,104600.0
2015-05-13 15:20:00,11.18,11.19,11.17,11.18,147700.0,7.4158,7.4224,7.4092,7.4158,147700.0
2015-05-13 15:30:00,11.18,11.19,11.17,11.19,141500.0,7.4158,7.4224,7.4092,7.4224,141500.0
2015-05-13 15:40:00,11.19,11.2,11.18,11.2,140800.0,7.4224,7.4291,7.4158,7.4291,140800.0
2015-05-13 15:50:00,11.2,11.2,11.18,11.2,732000.0,7.4291,7.4291,7.4158,7.4291,732000.0
2015-05-14 09:30:00,11.25,11.25,11.2,11.23,235700.0,7.4622,7.4622,7.4291,7.449,235700.0
2015-05-14 09:40:00,11.22,11.24,11.2,11.21,548000.0,7.4423,7.4556,7.4291,7.4357,548000.0
2015-05-14 09:50:00,11.22,11.23,11.19,11.2,104200.0,7.4423,7.449,7.4224,7.4291,104200.0
2015-05-14 10:00:00,11.19,11.22,11.17,11.22,135400.0,7.4224,7.4423,7.4092,7.4423,135400.0
2015-05-14 10:10:00,11.21,11.24,11.21,11.23,218600.0,7.4357,7.4556,7.4357,7.449,218600.0
2015-05-14 10:20:00,11.23,11.23,11.2,11.2,112800.0,7.449,7.449,7.4291,7.4291,112800.0
2015-05-14 10:30:00,11.21,11.21,11.19,11.21,86600.0,7.4357,7.4357,7.4224,7.4357,86600.0
2015-05-14 10:40:00,11.21,11.21,11.18,11.19,117400.0,7.4357,7.4357,7.4158,7.4224,117400.0
2015-05-14 10:50:00,11.18,11.19,11.17,11.19,54300.0,7.4158,7.4224,7.4092,7.4224,54300.0
2015-05-14 11:00:00,11.19,11.2,11.17,11.18,121400.0,7.4224,7.4291,7.4092,7.4158,121400.0
2015-05-14 11:10:00,11.18,11.18,11.13,11.13,218700.0,7.4158,7.4158,7.3826,7.3826,218700.0
2015-05-14 11:20:00,11.13,11.17,11.13,11.17,239900.0,7.3826,7.4092,7.3826,7.4092,239900.0
2015-05-14 11:30:00,11.17,11.17,11.16,11.17,94800.0,7.4092,7.4092,7.4025,7.4092,94800.0
2015-05-14 11:40:00,11.17,11.18,11.16,11.17,76900.0,7.4092,7.4158,7.4025,7.4092,76900.0
2015-05-14 11:50:00,11.17,11.18,11.16,11.18,87300.0,7.4092,7.4158,7.4025,7.4158,87300.0
2015-05-14 12:00:00,11.18,11.19,11.16,11.16,113500.0,7.4158,7.4224,7.4025,7.4025,113500.0
2015-05-14 12:10:00,11.16,11.2,11.16,11.19,103100.0,7.4025,7.4291,7.4025,7.4224,103100.0
2015-05-14 12:20:00,11.19,11.21,11.18,11.21,129600.0,7.4224,7.4357,7.4158,7.4357,129600.0
2015-05-14 12:30:00,11.2,11.21,11.19,11.2,21700.0,7.4291,7.4357,7.4224,7.4291,21700.0
2015-05-14 12:40:00,11.2,11.2,11.18,11.19,56800.0,7.4291,7.4291,7.4158,7.4224,56800.0
2015-05-14 12:50:00,11.18,11.19,11.17,11.19,38800.0,7.4158,7.4224,7.4092,7.4224,38800.0
2015-05-14 13:00:00,11.19,11.2,11.18,11.19,37300.0,7.4224,7.4291,7.4158,7.4224,37300.0
2015-05-14 13:10:00,11.19,11.2,11.18,11.2,42100.0,7.4224,7.4291,7.4158,7.4291,42100.0
2015-05-14 13:20:00,11.19,11.21,11.19,11.2,49600.0,7.4224,7.4357,7.4224,7.4291,49600.0
2015-05-14 13:30:00,11.21,11.21,11.19,11.2,29800.0,7.4357,7.4357,7.4224,7.4291,29800.0
2015-05-14 13:40:00,11.2,11.21,11.19,11.19,80100.0,7.4291,7.4357,7.4224,7.4224,80100.0
2015-05-14 13:50:00,11.19,11.2,11.18,11.18,28100.0,7.4224,7.4291,7.4158,7.4158,28100.0
2015-05-14 14:00:00,11.19,11.2,11.16,11.17,252900.0,7.4224,7.4291,7.4025,7.4092,252900.0
2015-05-14 14:10:00,11.18,11.2,11.17,11.19,141000.0,7.4158,7.4291,7.4092,7.4224,141000.0
2015-05-14 14:20:00,11.19,11.21,11.16,11.19,471600.0,7.4224,7.4357,7.4025,7.4224,471600.0
2015-05-14 14:30:00,11.19,11.21,11.18,11.19,303300.0,7.4224,7.4357,7.4158,7.4224,303300.0
2015-05-14 14:40:00,11.19,11.19,11.17,11.17,44200.0,7.4224,7.4224,7.4092,7.4092,44200.0
2015-05-14 14:50:00,11.17,11.19,11.17,11.19,113400.0,7.4092,7.4224,7.4092,7.4224,113400.0
2015-05-14 15:00:00,11.19,11.22,11.18,11.22,168900.0,7.4224,7.4423,7.4158,7.4423,168900.0
2015-05-14 15:10:00,11.21,11.22,11.2,11.21,96800.0,7.4357,7.4423,7.4291,7.4357,96800.0
2015-05-14 15:20:00,11.2,11.21,11.2,11.21,116100.0,7.4291,7.4357,7.4291,7.4357,116100.0
2015-05-14 15:30:00,11.21,11.21,11.19,11.2,131900.0,7.4357,7.4357,7.4224,7.4291,131900.0
2015-05-14 15:40:00,11.21,11.21,11.2,11.21,63700.0,7.4357,7.4357,7.4291,7.4357,63700.0
2015-05-14 15:50:00,11.21,11.23,11.2,11.23,488000.0,7.4357,7.449,7.4291,7.449,488000.0
2015-05-15 09:30:00,11.26,11.27,11.2,11.24,840200.0,7.4689,7.4755,7.4291,7.4556,840200.0
2015-05-15 09:40:00,11.24,11.24,11.18,11.2,223200.0,7.4556,7.4556,7.4158,7.4291,223200.0
2015-05-15 09:50:00,11.21,11.21,11.16,11.17,137300.0,7.4357,7.4357,7.4025,7.4092,137300.0
2015-05-15 10:00:00,11.17,11.18,11.12,11.16,201600.0,7.4092,7.4158,7.376,7.4025,201600.0
2015-05-15 10:10:00,11.16,11.17,11.1,11.11,280100.0,7.4025,7.4092,7.3627,7.3694,280100.0
2015-05-15 10:20:00,11.11,11.14,11.09,11.12,291600.0,7.3694,7.3893,7.3561,7.376,291600.0
2015-05-15 10:30:00,11.12,11.13,11.1,11.12,134400.0,7.376,7.3826,7.3627,7.376,134400.0
2015-05-15 10:40:00,11.13,11.14,11.11,11.12,99100.0,7.3826,7.3893,7.3694,7.376,99100.0
2015-05-15 10:50:00,11.12,11.12,11.09,11.1,127300.0,7.376,7.376,7.3561,7.3627,127300.0
2015-05-15 11:00:00,11.1,11.13,11.09,11.13,68800.0,7.3627,7.3826,7.3561,7.3826,68800.0
2015-05-15 11:10:00,11.13,11.13,11.08,11.09,131100.0,7.3826,7.3826,7.3495,7.3561,131100.0
2015-05-15 11:20:00,11.09,11.1,11.08,11.08,72400.0,7.3561,7.3627,7.3495,7.3495,72400.0
2015-05-15 11:30:00,11.08,11.09,11.06,11.06,108600.0,7.3495,7.3561,7.3362,7.3362,108600.0
2015-05-15 11:40:00,11.06,11.07,11.06,11.07,45400.0,7.3362,7.3428,7.3362,7.3428,45400.0
2015-05-15 11:50:00,11.07,11.07,11.04,11.05,163400.0,7.3428,7.3428,7.3229,7.3296,163400.0
2015-05-15 12:00:00,11.05,11.05,11.03,11.03,88900.0,7.3296,7.3296,7.3163,7.3163,88900.0
2015-05-15 12:10:00,11.03,11.05,11.03,11.04,48500.0,7.3163,7.3296,7.3163,7.3229,48500.0
2015-05-15 12:20:00,11.04,11.05,11.03,11.04,38400.0,7.3229,7.3296,7.3163,7.3229,38400.0
2015-05-15 12:30:00,11.04,11.05,11.02,11.03,70700.0,7.3229,7.3296,7.3097,7.3163,70700.0
2015-05-15 12:40:00,11.03,11.04,11.02,11.04,50600.0,7.3163,7.3229,7.3097,7.3229,50600.0
2015-05-15 12:50:00,11.04,11.04,11.02,11.03,61200.0,7.3229,7.3229,7.3097,7.3163,61200.0
2015-05-15 13:00:00,11.04,11.05,11.03,11.05,58300.0,7.3229,7.3296,7.3163,7.3296,58300.0
2015-05-15 13:10:00,11.04,11.05,11.02,11.03,80800.0,7.3229,7.3296,7.3097,7.3163,80800.0
2015-05-15 13:20:00,11.03,11.03,11.02,11.03,42000.0,7.3163,7.3163,7.3097,7.3163,42000.0
2015-05-15 13:30:00,11.03,11.03,11.01,11.01,34000.0,7.3163,7.3163,7.303,7.303,34000.0
2015-05-15 13:40:00,11.01,11.02,11.0,11.01,55200.0,7.303,7.3097,7.2964,7.303,55200.0
2015-05-15 13:50:00,11.01,11.03,11.0,11.01,117000.0,7.303,7.3163,7.2964,7.303,117000.0
2015-05-15 14:00:00,11.01,11.02,11.0,11.02,68100.0,7.303,7.3097,7.2964,7.3097,68100.0
2015-05-15 14:10:00,11.02,11.02,11.01,11.02,30000.0,7.3097,7.3097,7.303,7.3097,30000.0
2015-05-15 14:20:00,11.02,11.05,11.02,11.04,155400.0,7.3097,7.3296,7.3097,7.3229,155400.0
2015-05-15 14:30:00,11.04,11.06,11.03,11.05,91700.0,7.3229,7.3362,7.3163,7.3296,91700.0
2015-05-15 14:40:00,11.05,11.07,11.05,11.06,64300.0,7.3296,7.3428,7.3296,7.3362,64300.0
2015-05-15 14:50:00,11.06,11.07,11.05,11.07,87300.0,7.3362,7.3428,7.3296,7.3428,87300.0
2015-05-15 15:00:00,11.07,11.08,11.06,11.08,83000.0,7.3428,7.3495,7.3362,7.3495,83000.0
2015-05-15 15:10:00,11.07,11.08,11.06,11.06,86200.0,7.3428,7.3495,7.3362,7.3362,86200.0
2015-05-15 15:20:00,11.07,11.07,11.05,11.05,61400.0,7.3428,7.3428,7.3296,7.3296,61400.0
2015-05-15 15:30:00,11.05,11.08,11.05,11.08,141500.0,7.3296,7.3495,7.3296,7.3495,141500.0
2015-05-15 15:40:00,11.08,11.08,11.06,11.06,142400.0,7.3495,7.3495,7.3362,7.3362,142400.0
2015-05-15 15:50:00,11.07,11.08,11.06,11.08,378300.0,7.3428,7.3495,7.3362,7.3495,378300.0
2015-05-18 09:30:00,11.08,11.15,11.07,11.13,185500.0,7.3495,7.3959,7.3428,7.3826,185500.0
2015-05-18 09:40:00,11.13,11.14,11.1,11.13,299200.0,7.3826,7.3893,7.3627,7.3826,299200.0
2015-05-18 09:50:00,11.13,11.15,11.12,11.15,136100.0,7.3826,7.3959,7.376,7.3959,136100.0
2015-05-18 10:00:00,11.15,11.17,11.14,11.16,458800.0,7.3959,7.4092,7.3893,7.4025,458800.0
2015-05-18 10:10:00,11.15,11.17,11.14,11.17,128700.0,7.3959,7.4092,7.3893,7.4092,128700.0
2015-05-18 10:20:00,11.16,11.17,11.13,11.14,249100.0,7.4025,7.4092,7.3826,7.3893,249100.0
2015-05-18 10:30:00,11.15,11.17,11.14,11.16,116900.0,7.3959,7.4092,7.3893,7.4025,116900.0
2015-05-18 10:40:00,11.16,11.17,11.15,11.15,280600.0,7.4025,7.4092,7.3959,7.3959,280600.0
2015-05-18 10:50:00,11.15,11.17,11.14,11.17,115300.0,7.3959,7.4092,7.3893,7.4092,115300.0
2015-05-18 11:00:00,11.17,11.17,11.16,11.17,56500.0,7.4092,7.4092,7.4025,7.4092,56500.0
2015-05-18 11:10:00,11.17,11.2,11.16,11.2,179200.0,7.4092,7.4291,7.4025,7.4291,179200.0
2015-05-18 11:20:00,11.19,11.21,11.19,11.21,111800.0,7.4224,7.4357,7.4224,7.4357,111800.0
2015-05-18 11:30:00,11.21,11.24,11.2,11.24,261600.0,7.4357,7.4556,7.4291,7.4556,261600.0
2015-05-18 11:40:00,11.23,11.25,11.23,11.23,210600.0,7.449,7.4622,7.449,7.449,210600.0
2015-05-18 11:50:00,11.23,11.26,11.22,11.26,112000.0,7.449,7.4689,7.4423,7.4689,112000.0
2015-05-18 12:00:00,11.25,11.26,11.25,11.26,85300.0,7.4622,7.4689,7.4622,7.4689,85300.0
2015-05-18 12:10:00,11.26,11.27,11.24,11.26,100500.0,7.4689,7.4755,7.4556,7.4689,100500.0
2015-05-18 12:20:00,11.26,11.26,11.23,11.24,64200.0,7.4689,7.4689,7.449,7.4556,64200.0
2015-05-18 12:30:00,11.24,11.24,11.23,11.23,47500.0,7.4556,7.4556,7.449,7.449,47500.0
2015-05-18 12:40:00,11.24,11.24,11.22,11.24,102900.0,7.4556,7.4556,7.4423,7.4556,102900.0
2015-05-18 12:50:00,11.23,11.24,11.22,11.24,72100.0,7.449,7.4556,7.4423,7.4556,72100.0
2015-05-18 13:00:00,11.24,11.24,11.23,11.23,19600.0,7.4556,7.4556,7.449,7.449,19600.0
2015-05-18 13:10:00,11.24,11.24,11.23,11.23,45100.0,7.4556,7.4556,7.449,7.449,45100.0
2015-05-18 13:20:00,11.23,11.25,11.23,11.24,91400.0,7.449,7.4622,7.449,7.4556,91400.0
2015-05-18 13:30:00,11.25,11.27,11.24,11.27,98800.0,7.4622,7.4755,7.4556,7.4755,98800.0
2015-05-18 13:40:00,11.26,11.27,11.26,11.26,71400.0,7.4689,7.4755,7.4689,7.4689,71400.0
2015-05-18 13:50:00,11.27,11.27,11.26,11.27,50000.0,7.4755,7.4755,7.4689,7.4755,50000.0
2015-05-18 14:00:00,11.27,11.29,11.26,11.28,188400.0,7.4755,7.4887,7.4689,7.4821,188400.0
2015-05-18 14:10:00,11.28,11.28,11.27,11.28,53600.0,7.4821,7.4821,7.4755,7.4821,53600.0
2015-05-18 14:20:00,11.27,11.29,11.27,11.29,71100.0,7.4755,7.4887,7.4755,7.4887,71100.0
2015-05-18 14:30:00,11.29,11.29,11.28,11.28,59500.0,7.4887,7.4887,7.4821,7.4821,59500.0
2015-05-18 14:40:00,11.29,11.29,11.27,11.28,160400.0,7.4887,7.4887,7.4755,7.4821,160400.0
2015-05-18 14:50:00,11.28,11.29,11.27,11.29,173200.0,7.4821,7.4887,7.4755,7.4887,173200.0
2015-05-18 15:00:00,11.29,11.29,11.28,11.29,44000.0,7.4887,7.4887,7.4821,7.4887,44000.0
2015-05-18 15:10:00,11.29,11.29,11.28,11.29,76600.0,7.4887,7.4887,7.4821,7.4887,76600.0
2015-05-18 15:20:00,11.29,11.3,11.28,11.3,182600.0,7.4887,7.4954,7.4821,7.4954,182600.0
2015-05-18 15:30:00,11.29,11.3,11.28,11.28,488800.0,7.4887,7.4954,7.4821,7.4821,488800.0
2015-05-18 15:40:00,11.28,11.29,11.28,11.28,152100.0,7.4821,7.4887,7.4821,7.4821,152100.0
2015-05-18 15:50:00,11.29,11.29,11.26,11.26,671600.0,7.4887,7.4887,7.4689,7.4689,671600.0
2015-05-19 09:30:00,11.28,11.41,11.28,11.4,963600.0,7.4821,7.5683,7.4821,7.5617,963600.0
2015-05-19 09:40:00,11.39,11.45,11.37,11.42,624700.0,7.5551,7.5949,7.5418,7.575,624700.0
2015-05-19 09:50:00,11.42,11.45,11.4,11.44,239900.0,7.575,7.5949,7.5617,7.5882,239900.0
2015-05-19 10:00:00,11.45,11.49,11.43,11.43,895900.0,7.5949,7.6214,7.5816,7.5816,895900.0
2015-05-19 10:10:00,11.44,11.45,11.42,11.44,278900.0,7.5882,7.5949,7.575,7.5882,278900.0
2015-05-19 10:20:00,11.44,11.46,11.42,11.43,351900.0,7.5882,7.6015,7.575,7.5816,351900.0
2015-05-19 10:30:00,11.44,11.44,11.42,11.43,189500.0,7.5882,7.5882,7.575,7.5816,189500.0
2015-05-19 10:40:00,11.44,11.44,11.43,11.43,208600.0,7.5882,7.5882,7.5816,7.5816,208600.0
2015-05-19 10:50:00,11.43,11.44,11.41,11.42,392300.0,7.5816,7.5882,7.5683,7.575,392300.0
2015-05-19 11:00:00,11.42,11.44,11.41,11.41,458800.0,7.575,7.5882,7.5683,7.5683,458800.0
2015-05-19 11:10:00,11.4,11.43,11.4,11.43,349900.0,7.5617,7.5816,7.5617,7.5816,349900.0
2015-05-19 11:20:00,11.43,11.44,11.41,11.43,203900.0,7.5816,7.5882,7.5683,7.5816,203900.0
2015-05-19 11:30:00,11.43,11.44,11.42,11.43,230900.0,7.5816,7.5882,7.575,7.5816,230900.0
2015-05-19 11:40:00,11.43,11.43,11.39,11.4,122900.0,7.5816,7.5816,7.5551,7.5617,122900.0
2015-05-19 11:50:00,11.4,11.42,11.39,11.41,152500.0,7.5617,7.575,7.5551,7.5683,152500.0
2015-05-19 12:00:00,11.41,11.43,11.41,11.43,82200.0,7.5683,7.5816,7.5683,7.5816,82200.0
2015-05-19 12:10:00,11.43,11.43,11.42,11.42,111200.0,7.5816,7.5816,7.575,7.575,111200.0
2015-05-19 12:20:00,11.43,11.43,11.42,11.43,145400.0,7.5816,7.5816,7.575,7.5816,145400.0
2015-05-19 12:30:00,11.43,11.43,11.42,11.43,65200.0,7.5816,7.5816,7.575,7.5816,65200.0
2015-05-19 12:40:00,11.43,11.43,11.41,11.43,348600.0,7.5816,7.5816,7.5683,7.5816,348600.0
2015-05-19 12:50:00,11.43,11.44,11.42,11.44,69800.0,7.5816,7.5882,7.575,7.5882,69800.0
2015-05-19 13:00:00,11.44,11.44,11.43,11.44,95400.0,7.5882,7.5882,7.5816,7.5882,95400.0
2015-05-19 13:10:00,11.44,11.44,11.42,11.43,103900.0,7.5882,7.5882,7.575,7.5816,103900.0
2015-05-19 13:20:00,11.43,11.43,11.42,11.43,59900.0,7.5816,7.5816,7.575,7.5816,59900.0
2015-05-19 13:30:00,11.42,11.44,11.42,11.44,134400.0,7.575,7.5882,7.575,7.5882,134400.0
2015-05-19 13:40:00,11.44,11.44,11.42,11.43,127400.0,7.5882,7.5882,7.575,7.5816,127400.0
2015-05-19 13:50:00,11.43,11.43,11.42,11.42,46900.0,7.5816,7.5816,7.575,7.575,46900.0
2015-05-19 14:00:00,11.42,11.44,11.42,11.44,222700.0,7.575,7.5882,7.575,7.5882,222700.0
2015-05-19 14:10:00,11.44,11.44,11.43,11.43,109500.0,7.5882,7.5882,7.5816,7.5816,109500.0
2015-05-19 14:20:00,11.44,11.44,11.42,11.43,424400.0,7.5882,7.5882,7.575,7.5816,424400.0
2015-05-19 14:30:00,11.43,11.44,11.4,11.41,160400.0,7.5816,7.5882,7.5617,7.5683,160400.0
2015-05-19 14:40:00,11.42,11.43,11.41,11.43,105300.0,7.575,7.5816,7.5683,7.5816,105300.0
2015-05-19 14:50:00,11.43,11.44,11.42,11.44,149000.0,7.5816,7.5882,7.575,7.5882,149000.0
2015-05-19 15:00:00,11.43,11.44,11.42,11.43,125200.0,7.5816,7.5882,7.575,7.5816,125200.0
2015-05-19 15:10:00,11.43,11.43,11.39,11.42,504400.0,7.5816,7.5816,7.5551,7.575,504400.0
2015-05-19 15:20:00,11.42,11.43,11.41,11.43,179900.0,7.575,7.5816,7.5683,7.5816,179900.0
2015-05-19 15:30:00,11.43,11.44,11.42,11.44,155100.0,7.5816,7.5882,7.575,7.5882,155100.0
2015-05-19 15:40:00,11.44,11.45,11.43,11.44,212000.0,7.5882,7.5949,7.5816,7.5882,212000.0
2015-05-19 15:50:00,11.44,11.46,11.44,11.45,538000.0,7.5882,7.6015,7.5882,7.5949,538000.0
2015-05-20 09:30:00,11.45,11.45,11.38,11.41,259800.0,7.5949,7.5949,7.5484,7.5683,259800.0
2015-05-20 09:40:00,11.4,11.44,11.38,11.44,283100.0,7.5617,7.5882,7.5484,7.5882,283100.0
2015-05-20 09:50:00,11.43,11.44,11.42,11.43,249100.0,7.5816,7.5882,7.575,7.5816,249100.0
2015-05-20 10:00:00,11.44,11.44,11.42,11.43,79500.0,7.5882,7.5882,7.575,7.5816,79500.0
2015-05-20 10:10:00,11.43,11.44,11.42,11.43,113800.0,7.5816,7.5882,7.575,7.5816,113800.0
2015-05-20 10:20:00,11.43,11.44,11.38,11.39,186600.0,7.5816,7.5882,7.5484,7.5551,186600.0
2015-05-20 10:30:00,11.38,11.42,11.38,11.4,479400.0,7.5484,7.575,7.5484,7.5617,479400.0
2015-05-20 10:40:00,11.41,11.41,11.38,11.39,291200.0,7.5683,7.5683,7.5484,7.5551,291200.0
2015-05-20 10:50:00,11.38,11.4,11.38,11.38,104200.0,7.5484,7.5617,7.5484,7.5484,104200.0
2015-05-20 11:00:00,11.38,11.39,11.36,11.38,123800.0,7.5484,7.5551,7.5352,7.5484,123800.0
2015-05-20 11:10:00,11.38,11.39,11.36,11.37,149500.0,7.5484,7.5551,7.5352,7.5418,149500.0
2015-05-20 11:20:00,11.37,11.38,11.35,11.36,100700.0,7.5418,7.5484,7.5285,7.5352,100700.0
2015-05-20 11:30:00,11.36,11.36,11.34,11.35,46200.0,7.5352,7.5352,7.5219,7.5285,46200.0
2015-05-20 11:40:00,11.34,11.35,11.34,11.35,26200.0,7.5219,7.5285,7.5219,7.5285,26200.0
2015-05-20 11:50:00,11.34,11.36,11.33,11.35,137300.0,7.5219,7.5352,7.5153,7.5285,137300.0
2015-05-20 12:00:00,11.35,11.36,11.34,11.36,79000.0,7.5285,7.5352,7.5219,7.5352,79000.0
2015-05-20 12:10:00,11.36,11.37,11.35,11.37,56200.0,7.5352,7.5418,7.5285,7.5418,56200.0
2015-05-20 12:20:00,11.37,11.39,11.36,11.38,102100.0,7.5418,7.5551,7.5352,7.5484,102100.0
2015-05-20 12:30:00,11.38,11.4,11.38,11.39,65000.0,7.5484,7.5617,7.5484,7.5551,65000.0
2015-05-20 12:40:00,11.4,11.4,11.38,11.38,51900.0,7.5617,7.5617,7.5484,7.5484,51900.0
2015-05-20 12:50:00,11.38,11.39,11.38,11.38,23300.0,7.5484,7.5551,7.5484,7.5484,23300.0
2015-05-20 13:00:00,11.38,11.4,11.37,11.37,89900.0,7.5484,7.5617,7.5418,7.5418,89900.0
2015-05-20 13:10:00,11.38,11.38,11.37,11.38,59200.0,7.5484,7.5484,7.5418,7.5484,59200.0
2015-05-20 13:20:00,11.38,11.39,11.37,11.38,117600.0,7.5484,7.5551,7.5418,7.5484,117600.0
2015-05-20 13:30:00,11.37,11.38,11.36,11.36,54800.0,7.5418,7.5484,7.5352,7.5352,54800.0
2015-05-20 13:40:00,11.36,11.37,11.36,11.37,19800.0,7.5352,7.5418,7.5352,7.5418,19800.0
2015-05-20 13:50:00,11.37,11.37,11.36,11.37,33200.0,7.5418,7.5418,7.5352,7.5418,33200.0
2015-05-20 14:00:00,11.37,11.39,11.36,11.37,188900.0,7.5418,7.5551,7.5352,7.5418,188900.0
2015-05-20 14:10:00,11.37,11.39,11.36,11.39,73800.0,7.5418,7.5551,7.5352,7.5551,73800.0
2015-05-20 14:20:00,11.39,11.4,11.38,11.38,99600.0,7.5551,7.5617,7.5484,7.5484,99600.0
2015-05-20 14:30:00,11.38,11.39,11.37,11.38,97400.0,7.5484,7.5551,7.5418,7.5484,97400.0
2015-05-20 14:40:00,11.38,11.39,11.37,11.37,57700.0,7.5484,7.5551,7.5418,7.5418,57700.0
2015-05-20 14:50:00,11.38,11.39,11.37,11.38,43200.0,7.5484,7.5551,7.5418,7.5484,43200.0
2015-05-20 15:00:00,11.38,11.39,11.37,11.37,80200.0,7.5484,7.5551,7.5418,7.5418,80200.0
2015-05-20 15:10:00,11.37,11.38,11.35,11.37,126700.0,7.5418,7.5484,7.5285,7.5418,126700.0
2015-05-20 15:20:00,11.37,11.38,11.35,11.38,106700.0,7.5418,7.5484,7.5285,7.5484,106700.0
2015-05-20 15:30:00,11.38,11.38,11.36,11.38,152100.0,7.5484,7.5484,7.5352,7.5484,152100.0
2015-05-20 15:40:00,11.38,11.38,11.37,11.38,83900.0,7.5484,7.5484,7.5418,7.5484,83900.0
2015-05-20 15:50:00,11.37,11.38,11.35,11.35,440900.0,7.5418,7.5484,7.5285,7.5285,440900.0
2015-05-21 09:30:00,11.31,11.39,11.29,11.38,470000.0,7.502,7.5551,7.4887,7.5484,470000.0
2015-05-21 09:40:00,11.39,11.41,11.38,11.39,548800.0,7.5551,7.5683,7.5484,7.5551,548800.0
2015-05-21 09:50:00,11.4,11.41,11.34,11.35,411700.0,7.5617,7.5683,7.5219,7.5285,411700.0
2015-05-21 10:00:00,11.34,11.39,11.33,11.37,178400.0,7.5219,7.5551,7.5153,7.5418,178400.0
2015-05-21 10:10:00,11.37,11.37,11.33,11.35,114800.0,7.5418,7.5418,7.5153,7.5285,114800.0
2015-05-21 10:20:00,11.35,11.36,11.35,11.36,43200.0,7.5285,7.5352,7.5285,7.5352,43200.0
2015-05-21 10:30:00,11.36,11.37,11.34,11.35,341100.0,7.5352,7.5418,7.5219,7.5285,341100.0
2015-05-21 10:40:00,11.36,11.38,11.35,11.38,57000.0,7.5352,7.5484,7.5285,7.5484,57000.0
2015-05-21 10:50:00,11.37,11.38,11.36,11.37,68500.0,7.5418,7.5484,7.5352,7.5418,68500.0
2015-05-21 11:00:00,11.36,11.38,11.36,11.38,46800.0,7.5352,7.5484,7.5352,7.5484,46800.0
2015-05-21 11:10:00,11.38,11.38,11.36,11.38,52300.0,7.5484,7.5484,7.5352,7.5484,52300.0
2015-05-21 11:20:00,11.37,11.38,11.36,11.38,329800.0,7.5418,7.5484,7.5352,7.5484,329800.0
2015-05-21 11:30:00,11.39,11.39,11.36,11.37,137200.0,7.5551,7.5551,7.5352,7.5418,137200.0
2015-05-21 11:40:00,11.38,11.39,11.35,11.36,163000.0,7.5484,7.5551,7.5285,7.5352,163000.0
2015-05-21 11:50:00,11.35,11.37,11.35,11.36,68800.0,7.5285,7.5418,7.5285,7.5352,68800.0
2015-05-21 12:00:00,11.36,11.37,11.35,11.36,57000.0,7.5352,7.5418,7.5285,7.5352,57000.0
2015-05-21 12:10:00,11.35,11.37,11.34,11.36,144600.0,7.5285,7.5418,7.5219,7.5352,144600.0
2015-05-21 12:20:00,11.37,11.38,11.36,11.38,35400.0,7.5418,7.5484,7.5352,7.5484,35400.0
2015-05-21 12:30:00,11.38,11.38,11.36,11.36,51800.0,7.5484,7.5484,7.5352,7.5352,51800.0
2015-05-21 12:40:00,11.36,11.37,11.36,11.36,15100.0,7.5352,7.5418,7.5352,7.5352,15100.0
2015-05-21 12:50:00,11.37,11.37,11.36,11.36,18800.0,7.5418,7.5418,7.5352,7.5352,18800.0
2015-05-21 13:00:00,11.36,11.38,11.36,11.38,42800.0,7.5352,7.5484,7.5352,7.5484,42800.0
2015-05-21 13:10:00,11.38,11.38,11.36,11.36,65800.0,7.5484,7.5484,7.5352,7.5352,65800.0
2015-05-21 13:20:00,11.36,11.37,11.35,11.36,34800.0,7.5352,7.5418,7.5285,7.5352,34800.0
2015-05-21 13:30:00,11.36,11.36,11.35,11.36,17000.0,7.5352,7.5352,7.5285,7.5352,17000.0
2015-05-21 13:40:00,11.35,11.36,11.34,11.35,253600.0,7.5285,7.5352,7.5219,7.5285,253600.0
2015-05-21 13:50:00,11.35,11.36,11.34,11.35,65500.0,7.5285,7.5352,7.5219,7.5285,65500.0
2015-05-21 14:00:00,11.36,11.37,11.35,11.37,74000.0,7.5352,7.5418,7.5285,7.5418,74000.0
2015-05-21 14:10:00,11.37,11.38,11.36,11.38,53300.0,7.5418,7.5484,7.5352,7.5484,53300.0
2015-05-21 14:20:00,11.38,11.39,11.37,11.38,60200.0,7.5484,7.5551,7.5418,7.5484,60200.0
2015-05-21 14:30:00,11.38,11.39,11.37,11.38,37900.0,7.5484,7.5551,7.5418,7.5484,37900.0
2015-05-21 14:40:00,11.38,11.39,11.36,11.37,143800.0,7.5484,7.5551,7.5352,7.5418,143800.0
2015-05-21 14:50:00,11.37,11.38,11.37,11.37,25100.0,7.5418,7.5484,7.5418,7.5418,25100.0
2015-05-21 15:00:00,11.38,11.38,11.35,11.36,70800.0,7.5484,7.5484,7.5285,7.5352,70800.0
2015-05-21 15:10:00,11.36,11.36,11.33,11.33,118600.0,7.5352,7.5352,7.5153,7.5153,118600.0
2015-05-21 15:20:00,11.33,11.35,11.32,11.35,287600.0,7.5153,7.5285,7.5086,7.5285,287600.0
2015-05-21 15:30:00,11.35,11.37,11.34,11.36,142300.0,7.5285,7.5418,7.5219,7.5352,142300.0
2015-05-21 15:40:00,11.36,11.38,11.36,11.36,115400.0,7.5352,7.5484,7.5352,7.5352,115400.0
2015-05-21 15:50:00,11.36,11.36,11.34,11.34,463000.0,7.5352,7.5352,7.5219,7.5219,463000.0
2015-05-22 09:30:00,11.34,11.4,11.31,11.34,364100.0,7.5219,7.5617,7.502,7.5219,364100.0
2015-05-22 09:40:00,11.34,11.35,11.31,11.35,251400.0,7.5219,7.5285,7.502,7.5285,251400.0
2015-05-22 09:50:00,11.34,11.35,11.32,11.33,77000.0,7.5219,7.5285,7.5086,7.5153,77000.0
2015-05-22 10:00:00,11.32,11.34,11.3,11.32,235600.0,7.5086,7.5219,7.4954,7.5086,235600.0
2015-05-22 10:10:00,11.32,11.33,11.32,11.32,15500.0,7.5086,7.5153,7.5086,7.5086,15500.0
2015-05-22 10:20:00,11.32,11.33,11.31,11.32,74000.0,7.5086,7.5153,7.502,7.5086,74000.0
2015-05-22 10:30:00,11.33,11.33,11.31,11.32,72000.0,7.5153,7.5153,7.502,7.5086,72000.0
2015-05-22 10:40:00,11.33,11.34,11.32,11.33,51600.0,7.5153,7.5219,7.5086,7.5153,51600.0
2015-05-22 10:50:00,11.33,11.34,11.32,11.33,63300.0,7.5153,7.5219,7.5086,7.5153,63300.0
2015-05-22 11:00:00,11.32,11.33,11.31,11.31,145000.0,7.5086,7.5153,7.502,7.502,145000.0
2015-05-22 11:10:00,11.31,11.33,11.3,11.3,119600.0,7.502,7.5153,7.4954,7.4954,119600.0
2015-05-22 11:20:00,11.3,11.31,11.29,11.31,83100.0,7.4954,7.502,7.4887,7.502,83100.0
2015-05-22 11:30:00,11.31,11.32,11.29,11.3,85800.0,7.502,7.5086,7.4887,7.4954,85800.0
2015-05-22 11:40:00,11.3,11.31,11.29,11.29,116600.0,7.4954,7.502,7.4887,7.4887,116600.0
2015-05-22 11:50:00,11.29,11.33,11.29,11.33,198400.0,7.4887,7.5153,7.4887,7.5153,198400.0
2015-05-22 12:00:00,11.32,11.33,11.31,11.33,107400.0,7.5086,7.5153,7.502,7.5153,107400.0
2015-05-22 12:10:00,11.33,11.34,11.32,11.33,52800.0,7.5153,7.5219,7.5086,7.5153,52800.0
2015-05-22 12:20:00,11.33,11.34,11.33,11.34,31600.0,7.5153,7.5219,7.5153,7.5219,31600.0
2015-05-22 12:30:00,11.34,11.34,11.33,11.34,13900.0,7.5219,7.5219,7.5153,7.5219,13900.0
2015-05-22 12:40:00,11.34,11.34,11.3,11.3,84100.0,7.5219,7.5219,7.4954,7.4954,84100.0
2015-05-22 12:50:00,11.3,11.32,11.3,11.31,43400.0,7.4954,7.5086,7.4954,7.502,43400.0
2015-05-22 13:00:00,11.31,11.33,11.3,11.31,201000.0,7.502,7.5153,7.4954,7.502,201000.0
2015-05-22 13:10:00,11.32,11.32,11.29,11.31,81900.0,7.5086,7.5086,7.4887,7.502,81900.0
2015-05-22 13:20:00,11.3,11.32,11.3,11.31,67800.0,7.4954,7.5086,7.4954,7.502,67800.0
2015-05-22 13:30:00,11.3,11.33,11.3,11.31,79500.0,7.4954,7.5153,7.4954,7.502,79500.0
2015-05-22 13:40:00,11.31,11.32,11.3,11.31,49700.0,7.502,7.5086,7.4954,7.502,49700.0
2015-05-22 13:50:00,11.3,11.32,11.3,11.3,65500.0,7.4954,7.5086,7.4954,7.4954,65500.0
2015-05-22 14:00:00,11.3,11.31,11.29,11.3,64200.0,7.4954,7.502,7.4887,7.4954,64200.0
2015-05-22 14:10:00,11.3,11.31,11.3,11.31,34900.0,7.4954,7.502,7.4954,7.502,34900.0
2015-05-22 14:20:00,11.3,11.31,11.3,11.3,37900.0,7.4954,7.502,7.4954,7.4954,37900.0
2015-05-22 14:30:00,11.3,11.31,11.3,11.3,29200.0,7.4954,7.502,7.4954,7.4954,29200.0
2015-05-22 14:40:00,11.3,11.31,11.29,11.3,53600.0,7.4954,7.502,7.4887,7.4954,53600.0
2015-05-22 14:50:00,11.29,11.3,11.29,11.29,23800.0,7.4887,7.4954,7.4887,7.4887,23800.0
2015-05-22 15:00:00,11.29,11.31,11.29,11.3,54400.0,7.4887,7.502,7.4887,7.4954,54400.0
2015-05-22 15:10:00,11.31,11.31,11.29,11.29,116700.0,7.502,7.502,7.4887,7.4887,116700.0
2015-05-22 15:20:00,11.3,11.31,11.29,11.29,306400.0,7.4954,7.502,7.4887,7.4887,306400.0
2015-05-22 15:30:00,11.29,11.3,11.29,11.29,212300.0,7.4887,7.4954,7.4887,7.4887,212300.0
2015-05-22 15:40:00,11.29,11.3,11.28,11.29,212100.0,7.4887,7.4954,7.4821,7.4887,212100.0
2015-05-22 15:50:00,11.29,11.29,11.26,11.26,490500.0,7.4887,7.4887,7.4689,7.4689,490500.0
2015-05-26 09:30:00,11.17,11.23,11.15,11.2,789000.0,7.4092,7.449,7.3959,7.4291,789000.0
2015-05-26 09:40:00,11.19,11.21,11.17,11.18,504200.0,7.4224,7.4357,7.4092,7.4158,504200.0
2015-05-26 09:50:00,11.17,11.19,11.16,11.19,102400.0,7.4092,7.4224,7.4025,7.4224,102400.0
2015-05-26 10:00:00,11.19,11.22,11.18,11.21,299100.0,7.4224,7.4423,7.4158,7.4357,299100.0
2015-05-26 10:10:00,11.2,11.23,11.19,11.2,386000.0,7.4291,7.449,7.4224,7.4291,386000.0
2015-05-26 10:20:00,11.21,11.21,11.19,11.2,96100.0,7.4357,7.4357,7.4224,7.4291,96100.0
2015-05-26 10:30:00,11.2,11.21,11.17,11.17,110700.0,7.4291,7.4357,7.4092,7.4092,110700.0
2015-05-26 10:40:00,11.17,11.18,11.16,11.16,80100.0,7.4092,7.4158,7.4025,7.4025,80100.0
2015-05-26 10:50:00,11.16,11.17,11.14,11.16,246000.0,7.4025,7.4092,7.3893,7.4025,246000.0
2015-05-26 11:00:00,11.16,11.16,11.14,11.15,260400.0,7.4025,7.4025,7.3893,7.3959,260400.0
2015-05-26 11:10:00,11.15,11.15,11.14,11.14,168700.0,7.3959,7.3959,7.3893,7.3893,168700.0
2015-05-26 11:20:00,11.14,11.17,11.14,11.16,377700.0,7.3893,7.4092,7.3893,7.4025,377700.0
2015-05-26 11:30:00,11.15,11.16,11.13,11.16,639500.0,7.3959,7.4025,7.3826,7.4025,639500.0
2015-05-26 11:40:00,11.15,11.16,11.14,11.16,280000.0,7.3959,7.4025,7.3893,7.4025,280000.0
2015-05-26 11:50:00,11.16,11.16,11.14,11.15,100000.0,7.4025,7.4025,7.3893,7.3959,100000.0
2015-05-26 12:00:00,11.16,11.16,11.14,11.15,121400.0,7.4025,7.4025,7.3893,7.3959,121400.0
2015-05-26 12:10:00,11.15,11.16,11.14,11.16,154400.0,7.3959,7.4025,7.3893,7.4025,154400.0
2015-05-26 12:20:00,11.16,11.16,11.14,11.15,236700.0,7.4025,7.4025,7.3893,7.3959,236700.0
2015-05-26 12:30:00,11.15,11.15,11.13,11.13,72200.0,7.3959,7.3959,7.3826,7.3826,72200.0
2015-05-26 12:40:00,11.13,11.15,11.13,11.15,139900.0,7.3826,7.3959,7.3826,7.3959,139900.0
2015-05-26 12:50:00,11.15,11.15,11.14,11.15,53700.0,7.3959,7.3959,7.3893,7.3959,53700.0
2015-05-26 13:00:00,11.15,11.17,11.14,11.16,519900.0,7.3959,7.4092,7.3893,7.4025,519900.0
2015-05-26 13:10:00,11.16,11.16,11.15,11.16,261500.0,7.4025,7.4025,7.3959,7.4025,261500.0
2015-05-26 13:20:00,11.16,11.17,11.15,11.16,467400.0,7.4025,7.4092,7.3959,7.4025,467400.0
2015-05-26 13:30:00,11.16,11.17,11.15,11.15,41800.0,7.4025,7.4092,7.3959,7.3959,41800.0
2015-05-26 13:40:00,11.16,11.17,11.15,11.16,358700.0,7.4025,7.4092,7.3959,7.4025,358700.0
2015-05-26 13:50:00,11.16,11.17,11.15,11.16,141500.0,7.4025,7.4092,7.3959,7.4025,141500.0
2015-05-26 14:00:00,11.16,11.17,11.15,11.16,141900.0,7.4025,7.4092,7.3959,7.4025,141900.0
2015-05-26 14:10:00,11.15,11.17,11.15,11.17,206400.0,7.3959,7.4092,7.3959,7.4092,206400.0
2015-05-26 14:20:00,11.17,11.17,11.15,11.16,420400.0,7.4092,7.4092,7.3959,7.4025,420400.0
2015-05-26 14:30:00,11.16,11.18,11.15,11.17,80400.0,7.4025,7.4158,7.3959,7.4092,80400.0
2015-05-26 14:40:00,11.17,11.18,11.16,11.16,279400.0,7.4092,7.4158,7.4025,7.4025,279400.0
2015-05-26 14:50:00,11.16,11.17,11.15,11.16,157300.0,7.4025,7.4092,7.3959,7.4025,157300.0
2015-05-26 15:00:00,11.15,11.18,11.15,11.18,328000.0,7.3959,7.4158,7.3959,7.4158,328000.0
2015-05-26 15:10:00,11.18,11.19,11.17,11.18,402700.0,7.4158,7.4224,7.4092,7.4158,402700.0
2015-05-26 15:20:00,11.18,11.18,11.16,11.16,361600.0,7.4158,7.4158,7.4025,7.4025,361600.0
2015-05-26 15:30:00,11.16,11.18,11.16,11.17,398000.0,7.4025,7.4158,7.4025,7.4092,398000.0
2015-05-26 15:40:00,11.17,11.18,11.16,11.17,548500.0,7.4092,7.4158,7.4025,7.4092,548500.0
2015-05-26 15:50:00,11.16,11.17,11.13,11.13,1296000.0,7.4025,7.4092,7.3826,7.3826,1296000.0
2015-05-27 09:30:00,11.14,11.21,11.12,11.18,499500.0,7.3893,7.4357,7.376,7.4158,499500.0
2015-05-27 09:40:00,11.18,11.22,11.16,11.21,494000.0,7.4158,7.4423,7.4025,7.4357,494000.0
2015-05-27 09:50:00,11.21,11.28,11.21,11.24,664700.0,7.4357,7.4821,7.4357,7.4556,664700.0
2015-05-27 10:00:00,11.24,11.25,11.22,11.23,207000.0,7.4556,7.4622,7.4423,7.449,207000.0
2015-05-27 10:10:00,11.23,11.24,11.19,11.21,683200.0,7.449,7.4556,7.4224,7.4357,683200.0
2015-05-27 10:20:00,11.21,11.23,11.2,11.21,428300.0,7.4357,7.449,7.4291,7.4357,428300.0
2015-05-27 10:30:00,11.21,11.23,11.2,11.23,287600.0,7.4357,7.449,7.4291,7.449,287600.0
2015-05-27 10:40:00,11.22,11.23,11.21,11.21,78700.0,7.4423,7.449,7.4357,7.4357,78700.0
2015-05-27 10:50:00,11.21,11.24,11.21,11.23,101300.0,7.4357,7.4556,7.4357,7.449,101300.0
2015-05-27 11:00:00,11.24,11.25,11.23,11.23,104900.0,7.4556,7.4622,7.449,7.449,104900.0
2015-05-27 11:10:00,11.24,11.24,11.22,11.23,380800.0,7.4556,7.4556,7.4423,7.449,380800.0
2015-05-27 11:20:00,11.23,11.23,11.21,11.22,428900.0,7.449,7.449,7.4357,7.4423,428900.0
2015-05-27 11:30:00,11.23,11.23,11.22,11.23,57700.0,7.449,7.449,7.4423,7.449,57700.0
2015-05-27 11:40:00,11.22,11.24,11.22,11.24,325100.0,7.4423,7.4556,7.4423,7.4556,325100.0
2015-05-27 11:50:00,11.24,11.24,11.23,11.23,25900.0,7.4556,7.4556,7.449,7.449,25900.0
2015-05-27 12:00:00,11.24,11.24,11.23,11.24,39600.0,7.4556,7.4556,7.449,7.4556,39600.0
2015-05-27 12:10:00,11.24,11.24,11.23,11.24,44300.0,7.4556,7.4556,7.449,7.4556,44300.0
2015-05-27 12:20:00,11.24,11.24,11.22,11.23,549700.0,7.4556,7.4556,7.4423,7.449,549700.0
2015-05-27 12:30:00,11.24,11.25,11.23,11.24,284000.0,7.4556,7.4622,7.449,7.4556,284000.0
2015-05-27 12:40:00,11.24,11.24,11.23,11.24,33400.0,7.4556,7.4556,7.449,7.4556,33400.0
2015-05-27 12:50:00,11.24,11.24,11.23,11.23,41600.0,7.4556,7.4556,7.449,7.449,41600.0
2015-05-27 13:00:00,11.23,11.24,11.23,11.24,90700.0,7.449,7.4556,7.449,7.4556,90700.0
2015-05-27 13:10:00,11.24,11.25,11.23,11.24,432300.0,7.4556,7.4622,7.449,7.4556,432300.0
2015-05-27 13:20:00,11.24,11.25,11.23,11.24,281000.0,7.4556,7.4622,7.449,7.4556,281000.0
2015-05-27 13:30:00,11.24,11.24,11.23,11.24,243400.0,7.4556,7.4556,7.449,7.4556,243400.0
2015-05-27 13:40:00,11.24,11.24,11.23,11.24,49300.0,7.4556,7.4556,7.449,7.4556,49300.0
2015-05-27 13:50:00,11.23,11.25,11.22,11.23,461600.0,7.449,7.4622,7.4423,7.449,461600.0
2015-05-27 14:00:00,11.24,11.25,11.23,11.25,303300.0,7.4556,7.4622,7.449,7.4622,303300.0
2015-05-27 14:10:00,11.25,11.26,11.24,11.25,149500.0,7.4622,7.4689,7.4556,7.4622,149500.0
2015-05-27 14:20:00,11.26,11.27,11.25,11.27,98200.0,7.4689,7.4755,7.4622,7.4755,98200.0
2015-05-27 14:30:00,11.27,11.27,11.26,11.26,33600.0,7.4755,7.4755,7.4689,7.4689,33600.0
2015-05-27 14:40:00,11.27,11.28,11.26,11.27,152300.0,7.4755,7.4821,7.4689,7.4755,152300.0
2015-05-27 14:50:00,11.26,11.27,11.25,11.25,154600.0,7.4689,7.4755,7.4622,7.4622,154600.0
2015-05-27 15:00:00,11.25,11.27,11.25,11.27,91900.0,7.4622,7.4755,7.4622,7.4755,91900.0
2015-05-27 15:10:00,11.27,11.29,11.26,11.28,472900.0,7.4755,7.4887,7.4689,7.4821,472900.0
2015-05-27 15:20:00,11.28,11.29,11.27,11.29,239400.0,7.4821,7.4887,7.4755,7.4887,239400.0
2015-05-27 15:30:00,11.29,11.29,11.27,11.28,139600.0,7.4887,7.4887,7.4755,7.4821,139600.0
2015-05-27 15:40:00,11.28,11.29,11.27,11.29,226800.0,7.4821,7.4887,7.4755,7.4887,226800.0
2015-05-27 15:50:00,11.29,11.3,11.27,11.27,833000.0,7.4887,7.4954,7.4755,7.4755,833000.0
2015-05-28 09:30:00,11.24,11.29,11.24,11.26,356500.0,7.4556,7.4887,7.4556,7.4689,356500.0
2015-05-28 09:40:00,11.27,11.3,11.26,11.28,321900.0,7.4755,7.4954,7.4689,7.4821,321900.0
2015-05-28 09:50:00,11.29,11.29,11.25,11.26,263500.0,7.4887,7.4887,7.4622,7.4689,263500.0
2015-05-28 10:00:00,11.26,11.27,11.24,11.26,101300.0,7.4689,7.4755,7.4556,7.4689,101300.0
2015-05-28 10:10:00,11.26,11.27,11.23,11.27,159100.0,7.4689,7.4755,7.449,7.4755,159100.0
2015-05-28 10:20:00,11.27,11.27,11.24,11.26,232800.0,7.4755,7.4755,7.4556,7.4689,232800.0
2015-05-28 10:30:00,11.26,11.26,11.21,11.23,213900.0,7.4689,7.4689,7.4357,7.449,213900.0
2015-05-28 10:40:00,11.24,11.26,11.23,11.25,133500.0,7.4556,7.4689,7.449,7.4622,133500.0
2015-05-28 10:50:00,11.26,11.26,11.23,11.24,313700.0,7.4689,7.4689,7.449,7.4556,313700.0
2015-05-28 11:00:00,11.24,11.26,11.23,11.26,113600.0,7.4556,7.4689,7.449,7.4689,113600.0
2015-05-28 11:10:00,11.26,11.27,11.25,11.25,240400.0,7.4689,7.4755,7.4622,7.4622,240400.0
2015-05-28 11:20:00,11.26,11.27,11.24,11.26,113300.0,7.4689,7.4755,7.4556,7.4689,113300.0
2015-05-28 11:30:00,11.25,11.27,11.24,11.25,107800.0,7.4622,7.4755,7.4556,7.4622,107800.0
2015-05-28 11:40:00,11.25,11.25,11.21,11.21,120400.0,7.4622,7.4622,7.4357,7.4357,120400.0
2015-05-28 11:50:00,11.22,11.24,11.21,11.24,178000.0,7.4423,7.4556,7.4357,7.4556,178000.0
2015-05-28 12:00:00,11.23,11.24,11.23,11.24,27700.0,7.449,7.4556,7.449,7.4556,27700.0
2015-05-28 12:10:00,11.24,11.26,11.23,11.26,59300.0,7.4556,7.4689,7.449,7.4689,59300.0
2015-05-28 12:20:00,11.26,11.27,11.25,11.26,85200.0,7.4689,7.4755,7.4622,7.4689,85200.0
2015-05-28 12:30:00,11.27,11.27,11.24,11.25,76400.0,7.4755,7.4755,7.4556,7.4622,76400.0
2015-05-28 12:40:00,11.25,11.26,11.24,11.25,114600.0,7.4622,7.4689,7.4556,7.4622,114600.0
2015-05-28 12:50:00,11.25,11.26,11.24,11.26,30600.0,7.4622,7.4689,7.4556,7.4689,30600.0
2015-05-28 13:00:00,11.26,11.27,11.25,11.27,144200.0,7.4689,7.4755,7.4622,7.4755,144200.0
2015-05-28 13:10:00,11.27,11.27,11.24,11.25,134600.0,7.4755,7.4755,7.4556,7.4622,134600.0
2015-05-28 13:20:00,11.24,11.27,11.24,11.26,289400.0,7.4556,7.4755,7.4556,7.4689,289400.0
2015-05-28 13:30:00,11.26,11.26,11.24,11.26,149000.0,7.4689,7.4689,7.4556,7.4689,149000.0
2015-05-28 13:40:00,11.26,11.27,11.25,11.26,160300.0,7.4689,7.4755,7.4622,7.4689,160300.0
2015-05-28 13:50:00,11.26,11.28,11.25,11.25,287300.0,7.4689,7.4821,7.4622,7.4622,287300.0
2015-05-28 14:00:00,11.26,11.27,11.25,11.27,96900.0,7.4689,7.4755,7.4622,7.4755,96900.0
2015-05-28 14:10:00,11.27,11.3,11.26,11.29,1010300.0,7.4755,7.4954,7.4689,7.4887,1010300.0
2015-05-28 14:20:00,11.29,11.3,11.28,11.29,536600.0,7.4887,7.4954,7.4821,7.4887,536600.0
2015-05-28 14:30:00,11.3,11.31,11.29,11.3,199700.0,7.4954,7.502,7.4887,7.4954,199700.0
2015-05-28 14:40:00,11.3,11.3,11.29,11.3,57700.0,7.4954,7.4954,7.4887,7.4954,57700.0
2015-05-28 14:50:00,11.3,11.31,11.29,11.31,60700.0,7.4954,7.502,7.4887,7.502,60700.0
2015-05-28 15:00:00,11.31,11.32,11.3,11.32,100400.0,7.502,7.5086,7.4954,7.5086,100400.0
2015-05-28 15:10:00,11.32,11.32,11.3,11.3,444300.0,7.5086,7.5086,7.4954,7.4954,444300.0
2015-05-28 15:20:00,11.3,11.31,11.29,11.3,233300.0,7.4954,7.502,7.4887,7.4954,233300.0
2015-05-28 15:30:00,11.3,11.31,11.29,11.29,392600.0,7.4954,7.502,7.4887,7.4887,392600.0
2015-05-28 15:40:00,11.3,11.31,11.28,11.3,496200.0,7.4954,7.502,7.4821,7.4954,496200.0
2015-05-28 15:50:00,11.3,11.31,11.27,11.28,1240600.0,7.4954,7.502,7.4755,7.4821,1240600.0
2015-05-29 09:30:00,11.3,11.31,11.24,11.27,371000.0,7.4954,7.502,7.4556,7.4755,371000.0
2015-05-29 09:40:00,11.27,11.3,11.24,11.25,804000.0,7.4755,7.4954,7.4556,7.4622,804000.0
2015-05-29 09:50:00,11.25,11.27,11.23,11.26,306000.0,7.4622,7.4755,7.449,7.4689,306000.0
2015-05-29 10:00:00,11.26,11.27,11.21,11.23,666700.0,7.4689,7.4755,7.4357,7.449,666700.0
2015-05-29 10:10:00,11.22,11.22,11.19,11.21,220400.0,7.4423,7.4423,7.4224,7.4357,220400.0
2015-05-29 10:20:00,11.21,11.22,11.18,11.18,171300.0,7.4357,7.4423,7.4158,7.4158,171300.0
2015-05-29 10:30:00,11.18,11.2,11.16,11.18,549300.0,7.4158,7.4291,7.4025,7.4158,549300.0
2015-05-29 10:40:00,11.17,11.19,11.15,11.16,223100.0,7.4092,7.4224,7.3959,7.4025,223100.0
2015-05-29 10:50:00,11.16,11.18,11.14,11.17,214700.0,7.4025,7.4158,7.3893,7.4092,214700.0
2015-05-29 11:00:00,11.17,11.18,11.15,11.17,148100.0,7.4092,7.4158,7.3959,7.4092,148100.0
2015-05-29 11:10:00,11.17,11.19,11.15,11.17,661600.0,7.4092,7.4224,7.3959,7.4092,661600.0
2015-05-29 11:20:00,11.18,11.18,11.16,11.17,147900.0,7.4158,7.4158,7.4025,7.4092,147900.0
2015-05-29 11:30:00,11.16,11.18,11.15,11.18,227800.0,7.4025,7.4158,7.3959,7.4158,227800.0
2015-05-29 11:40:00,11.17,11.23,11.17,11.23,380100.0,7.4092,7.449,7.4092,7.449,380100.0
2015-05-29 11:50:00,11.23,11.24,11.22,11.23,508500.0,7.449,7.4556,7.4423,7.449,508500.0
2015-05-29 12:00:00,11.23,11.24,11.22,11.23,68300.0,7.449,7.4556,7.4423,7.449,68300.0
2015-05-29 12:10:00,11.23,11.23,11.2,11.21,140600.0,7.449,7.449,7.4291,7.4357,140600.0
2015-05-29 12:20:00,11.21,11.23,11.2,11.23,106500.0,7.4357,7.449,7.4291,7.449,106500.0
2015-05-29 12:30:00,11.22,11.24,11.22,11.23,398200.0,7.4423,7.4556,7.4423,7.449,398200.0
2015-05-29 12:40:00,11.23,11.24,11.22,11.23,53500.0,7.449,7.4556,7.4423,7.449,53500.0
2015-05-29 12:50:00,11.23,11.23,11.21,11.21,297800.0,7.449,7.449,7.4357,7.4357,297800.0
2015-05-29 13:00:00,11.21,11.22,11.2,11.21,264600.0,7.4357,7.4423,7.4291,7.4357,264600.0
2015-05-29 13:10:00,11.21,11.23,11.21,11.22,75200.0,7.4357,7.449,7.4357,7.4423,75200.0
2015-05-29 13:20:00,11.22,11.23,11.22,11.23,82100.0,7.4423,7.449,7.4423,7.449,82100.0
2015-05-29 13:30:00,11.23,11.23,11.21,11.21,84500.0,7.449,7.449,7.4357,7.4357,84500.0
2015-05-29 13:40:00,11.21,11.22,11.21,11.21,128000.0,7.4357,7.4423,7.4357,7.4357,128000.0
2015-05-29 13:50:00,11.21,11.22,11.19,11.2,164200.0,7.4357,7.4423,7.4224,7.4291,164200.0
2015-05-29 14:00:00,11.2,11.2,11.18,11.18,62300.0,7.4291,7.4291,7.4158,7.4158,62300.0
2015-05-29 14:10:00,11.19,11.19,11.17,11.17,63000.0,7.4224,7.4224,7.4092,7.4092,63000.0
2015-05-29 14:20:00,11.17,11.18,11.16,11.17,367800.0,7.4092,7.4158,7.4025,7.4092,367800.0
2015-05-29 14:30:00,11.17,11.17,11.15,11.15,191100.0,7.4092,7.4092,7.3959,7.3959,191100.0
2015-05-29 14:40:00,11.16,11.16,11.14,11.14,124900.0,7.4025,7.4025,7.3893,7.3893,124900.0
2015-05-29 14:50:00,11.14,11.15,11.14,11.15,205100.0,7.3893,7.3959,7.3893,7.3959,205100.0
2015-05-29 15:00:00,11.15,11.16,11.14,11.16,326600.0,7.3959,7.4025,7.3893,7.4025,326600.0
2015-05-29 15:10:00,11.16,11.17,11.15,11.16,461100.0,7.4025,7.4092,7.3959,7.4025,461100.0
2015-05-29 15:20:00,11.16,11.17,11.16,11.17,121000.0,7.4025,7.4092,7.4025,7.4092,121000.0
2015-05-29 15:30:00,11.16,11.17,11.15,11.15,221000.0,7.4025,7.4092,7.3959,7.3959,221000.0
2015-05-29 15:40:00,11.15,11.16,11.15,11.15,211300.0,7.3959,7.4025,7.3959,7.3959,211300.0
2015-05-29 15:50:00,11.16,11.16,11.12,11.12,1253900.0,7.4025,7.4025,7.376,7.376,1253900.0
2015-06-01 09:30:00,11.15,11.21,11.09,11.11,740223.0,7.3959,7.4357,7.3561,7.3694,740223.0
2015-06-01 09:40:00,11.1,11.11,11.06,11.09,244765.0,7.3627,7.3694,7.3362,7.3561,244765.0
2015-06-01 09:50:00,11.08,11.09,11.07,11.08,110364.0,7.3495,7.3561,7.3428,7.3495,110364.0
2015-06-01 10:00:00,11.08,11.11,11.06,11.07,590129.0,7.3495,7.3694,7.3362,7.3428,590129.0
2015-06-01 10:10:00,11.07,11.07,11.0,11.0,897104.0,7.3428,7.3428,7.2964,7.2964,897104.0
2015-06-01 10:20:00,11.0,11.01,10.99,11.01,577583.0,7.2964,7.303,7.2898,7.303,577583.0
2015-06-01 10:30:00,11.0,11.01,10.96,10.96,887757.0,7.2964,7.303,7.2699,7.2699,887757.0
2015-06-01 10:40:00,10.96,10.97,10.94,10.96,380198.0,7.2699,7.2765,7.2566,7.2699,380198.0
2015-06-01 10:50:00,10.95,10.98,10.95,10.98,344026.0,7.2632,7.2831,7.2632,7.2831,344026.0
2015-06-01 11:00:00,10.98,11.0,10.97,10.99,177888.0,7.2831,7.2964,7.2765,7.2898,177888.0
2015-06-01 11:10:00,11.0,11.01,10.99,11.0,104750.0,7.2964,7.303,7.2898,7.2964,104750.0
2015-06-01 11:20:00,11.01,11.06,11.0,11.03,372032.0,7.303,7.3362,7.2964,7.3163,372032.0
2015-06-01 11:30:00,11.03,11.04,11.02,11.03,713906.0,7.3163,7.3229,7.3097,7.3163,713906.0
2015-06-01 11:40:00,11.03,11.05,11.02,11.03,874667.0,7.3163,7.3296,7.3097,7.3163,874667.0
2015-06-01 11:50:00,11.04,11.05,11.03,11.04,159323.0,7.3229,7.3296,7.3163,7.3229,159323.0
2015-06-01 12:00:00,11.04,11.05,11.03,11.04,547148.0,7.3229,7.3296,7.3163,7.3229,547148.0
2015-06-01 12:10:00,11.04,11.05,11.04,11.05,112638.0,7.3229,7.3296,7.3229,7.3296,112638.0
2015-06-01 12:20:00,11.05,11.06,11.04,11.05,141405.0,7.3296,7.3362,7.3229,7.3296,141405.0
2015-06-01 12:30:00,11.05,11.06,11.04,11.04,97300.0,7.3296,7.3362,7.3229,7.3229,97300.0
2015-06-01 12:40:00,11.04,11.05,11.04,11.04,72421.0,7.3229,7.3296,7.3229,7.3229,72421.0
2015-06-01 12:50:00,11.04,11.07,11.04,11.06,658492.0,7.3229,7.3428,7.3229,7.3362,658492.0
2015-06-01 13:00:00,11.06,11.07,11.06,11.06,69030.0,7.3362,7.3428,7.3362,7.3362,69030.0
2015-06-01 13:10:00,11.07,11.07,11.05,11.05,224876.0,7.3428,7.3428,7.3296,7.3296,224876.0
2015-06-01 13:20:00,11.05,11.06,11.04,11.05,179096.0,7.3296,7.3362,7.3229,7.3296,179096.0
2015-06-01 13:30:00,11.05,11.06,11.05,11.05,66641.0,7.3296,7.3362,7.3296,7.3296,66641.0
2015-06-01 13:40:00,11.05,11.06,11.05,11.05,62898.0,7.3296,7.3362,7.3296,7.3296,62898.0
2015-06-01 13:50:00,11.05,11.07,11.05,11.06,116623.0,7.3296,7.3428,7.3296,7.3362,116623.0
2015-06-01 14:00:00,11.06,11.07,11.06,11.07,95892.0,7.3362,7.3428,7.3362,7.3428,95892.0
2015-06-01 14:10:00,11.07,11.09,11.06,11.09,117188.0,7.3428,7.3561,7.3362,7.3561,117188.0
2015-06-01 14:20:00,11.09,11.12,11.08,11.11,202467.0,7.3561,7.376,7.3495,7.3694,202467.0
2015-06-01 14:30:00,11.1,11.11,11.07,11.08,221493.0,7.3627,7.3694,7.3428,7.3495,221493.0
2015-06-01 14:40:00,11.07,11.08,11.06,11.07,106984.0,7.3428,7.3495,7.3362,7.3428,106984.0
2015-06-01 14:50:00,11.07,11.08,11.06,11.08,64664.0,7.3428,7.3495,7.3362,7.3495,64664.0
2015-06-01 15:00:00,11.07,11.09,11.07,11.08,82313.0,7.3428,7.3561,7.3428,7.3495,82313.0
2015-06-01 15:10:00,11.09,11.09,11.08,11.09,48745.0,7.3561,7.3561,7.3495,7.3561,48745.0
2015-06-01 15:20:00,11.09,11.09,11.08,11.09,131662.0,7.3561,7.3561,7.3495,7.3561,131662.0
2015-06-01 15:30:00,11.09,11.09,11.04,11.04,218641.0,7.3561,7.3561,7.3229,7.3229,218641.0
2015-06-01 15:40:00,11.04,11.07,11.04,11.06,307174.0,7.3229,7.3428,7.3229,7.3362,307174.0
2015-06-01 15:50:00,11.05,11.06,11.04,11.04,464051.0,7.3296,7.3362,7.3229,7.3229,464051.0
2015-06-02 09:30:00,11.02,11.08,11.02,11.04,290474.0,7.3097,7.3495,7.3097,7.3229,290474.0
2015-06-02 09:40:00,11.04,11.07,11.02,11.06,221175.0,7.3229,7.3428,7.3097,7.3362,221175.0
2015-06-02 09:50:00,11.05,11.09,11.04,11.08,474263.0,7.3296,7.3561,7.3229,7.3495,474263.0
2015-06-02 10:00:00,11.08,11.12,11.08,11.09,188768.0,7.3495,7.376,7.3495,7.3561,188768.0
2015-06-02 10:10:00,11.09,11.11,11.07,11.08,267415.0,7.3561,7.3694,7.3428,7.3495,267415.0
2015-06-02 10:20:00,11.08,11.11,11.08,11.09,199580.0,7.3495,7.3694,7.3495,7.3561,199580.0
2015-06-02 10:30:00,11.09,11.12,11.09,11.1,292303.0,7.3561,7.376,7.3561,7.3627,292303.0
2015-06-02 10:40:00,11.11,11.12,11.1,11.11,511976.0,7.3694,7.376,7.3627,7.3694,511976.0
2015-06-02 10:50:00,11.1,11.11,11.09,11.11,107034.0,7.3627,7.3694,7.3561,7.3694,107034.0
2015-06-02 11:00:00,11.1,11.11,11.09,11.11,239511.0,7.3627,7.3694,7.3561,7.3694,239511.0
2015-06-02 11:10:00,11.11,11.11,11.08,11.08,101605.0,7.3694,7.3694,7.3495,7.3495,101605.0
2015-06-02 11:20:00,11.08,11.1,11.07,11.09,239973.0,7.3495,7.3627,7.3428,7.3561,239973.0
2015-06-02 11:30:00,11.1,11.12,11.09,11.11,141676.0,7.3627,7.376,7.3561,7.3694,141676.0
2015-06-02 11:40:00,11.11,11.12,11.11,11.12,53623.0,7.3694,7.376,7.3694,7.376,53623.0
2015-06-02 11:50:00,11.12,11.12,11.11,11.12,86253.0,7.376,7.376,7.3694,7.376,86253.0
2015-06-02 12:00:00,11.12,11.14,11.11,11.12,232774.0,7.376,7.3893,7.3694,7.376,232774.0
2015-06-02 12:10:00,11.12,11.13,11.11,11.12,44453.0,7.376,7.3826,7.3694,7.376,44453.0
2015-06-02 12:20:00,11.12,11.13,11.11,11.13,138810.0,7.376,7.3826,7.3694,7.3826,138810.0
2015-06-02 12:30:00,11.13,11.16,11.12,11.16,255348.0,7.3826,7.4025,7.376,7.4025,255348.0
2015-06-02 12:40:00,11.16,11.16,11.15,11.16,35239.0,7.4025,7.4025,7.3959,7.4025,35239.0
2015-06-02 12:50:00,11.16,11.18,11.15,11.17,77029.0,7.4025,7.4158,7.3959,7.4092,77029.0
2015-06-02 13:00:00,11.18,11.18,11.16,11.17,45632.0,7.4158,7.4158,7.4025,7.4092,45632.0
2015-06-02 13:10:00,11.17,11.19,11.17,11.19,87566.0,7.4092,7.4224,7.4092,7.4224,87566.0
2015-06-02 13:20:00,11.19,11.2,11.18,11.2,119451.0,7.4224,7.4291,7.4158,7.4291,119451.0
2015-06-02 13:30:00,11.2,11.2,11.18,11.19,37804.0,7.4291,7.4291,7.4158,7.4224,37804.0
2015-06-02 13:40:00,11.19,11.19,11.15,11.18,938051.0,7.4224,7.4224,7.3959,7.4158,938051.0
2015-06-02 13:50:00,11.17,11.18,11.16,11.18,72977.0,7.4092,7.4158,7.4025,7.4158,72977.0
2015-06-02 14:00:00,11.18,11.18,11.16,11.18,72568.0,7.4158,7.4158,7.4025,7.4158,72568.0
2015-06-02 14:10:00,11.18,11.18,11.15,11.16,153401.0,7.4158,7.4158,7.3959,7.4025,153401.0
2015-06-02 14:20:00,11.17,11.17,11.16,11.17,13060.0,7.4092,7.4092,7.4025,7.4092,13060.0
2015-06-02 14:30:00,11.17,11.17,11.15,11.16,53374.0,7.4092,7.4092,7.3959,7.4025,53374.0
2015-06-02 14:40:00,11.16,11.16,11.15,11.15,49496.0,7.4025,7.4025,7.3959,7.3959,49496.0
2015-06-02 14:50:00,11.16,11.18,11.15,11.18,101678.0,7.4025,7.4158,7.3959,7.4158,101678.0
2015-06-02 15:00:00,11.18,11.18,11.16,11.17,225879.0,7.4158,7.4158,7.4025,7.4092,225879.0
2015-06-02 15:10:00,11.17,11.18,11.16,11.18,67785.0,7.4092,7.4158,7.4025,7.4158,67785.0
2015-06-02 15:20:00,11.18,11.2,11.18,11.2,165309.0,7.4158,7.4291,7.4158,7.4291,165309.0
2015-06-02 15:30:00,11.2,11.2,11.18,11.19,105475.0,7.4291,7.4291,7.4158,7.4224,105475.0
2015-06-02 15:40:00,11.19,11.2,11.18,11.19,172524.0,7.4224,7.4291,7.4158,7.4224,172524.0
2015-06-02 15:50:00,11.19,11.19,11.17,11.17,447216.0,7.4224,7.4224,7.4092,7.4092,447216.0
2015-06-03 09:30:00,11.18,11.23,11.16,11.2,312148.0,7.4158,7.449,7.4025,7.4291,312148.0
2015-06-03 09:40:00,11.2,11.22,11.18,11.2,601291.0,7.4291,7.4423,7.4158,7.4291,601291.0
2015-06-03 09:50:00,11.2,11.21,11.18,11.2,285495.0,7.4291,7.4357,7.4158,7.4291,285495.0
2015-06-03 10:00:00,11.19,11.2,11.15,11.17,513191.0,7.4224,7.4291,7.3959,7.4092,513191.0
2015-06-03 10:10:00,11.17,11.2,11.17,11.19,287517.0,7.4092,7.4291,7.4092,7.4224,287517.0
2015-06-03 10:20:00,11.2,11.25,11.19,11.24,714677.0,7.4291,7.4622,7.4224,7.4556,714677.0
2015-06-03 10:30:00,11.24,11.24,11.22,11.23,408688.0,7.4556,7.4556,7.4423,7.449,408688.0
2015-06-03 10:40:00,11.23,11.24,11.21,11.23,548043.0,7.449,7.4556,7.4357,7.449,548043.0
2015-06-03 10:50:00,11.23,11.26,11.21,11.23,426028.0,7.449,7.4689,7.4357,7.449,426028.0
2015-06-03 11:00:00,11.22,11.24,11.2,11.24,526817.0,7.4423,7.4556,7.4291,7.4556,526817.0
2015-06-03 11:10:00,11.24,11.25,11.23,11.25,167482.0,7.4556,7.4622,7.449,7.4622,167482.0
2015-06-03 11:20:00,11.25,11.26,11.23,11.24,133999.0,7.4622,7.4689,7.449,7.4556,133999.0
2015-06-03 11:30:00,11.24,11.24,11.21,11.22,163532.0,7.4556,7.4556,7.4357,7.4423,163532.0
2015-06-03 11:40:00,11.22,11.23,11.2,11.21,140265.0,7.4423,7.449,7.4291,7.4357,140265.0
2015-06-03 11:50:00,11.21,11.22,11.19,11.2,122491.0,7.4357,7.4423,7.4224,7.4291,122491.0
2015-06-03 12:00:00,11.2,11.2,11.18,11.19,121604.0,7.4291,7.4291,7.4158,7.4224,121604.0
2015-06-03 12:10:00,11.19,11.19,11.17,11.18,120519.0,7.4224,7.4224,7.4092,7.4158,120519.0
2015-06-03 12:20:00,11.18,11.2,11.17,11.2,95864.0,7.4158,7.4291,7.4092,7.4291,95864.0
2015-06-03 12:30:00,11.2,11.21,11.19,11.21,76721.0,7.4291,7.4357,7.4224,7.4357,76721.0
2015-06-03 12:40:00,11.21,11.21,11.19,11.21,81831.0,7.4357,7.4357,7.4224,7.4357,81831.0
2015-06-03 12:50:00,11.22,11.23,11.2,11.23,112008.0,7.4423,7.449,7.4291,7.449,112008.0
2015-06-03 13:00:00,11.24,11.24,11.22,11.23,180972.0,7.4556,7.4556,7.4423,7.449,180972.0
2015-06-03 13:10:00,11.23,11.24,11.22,11.24,257971.0,7.449,7.4556,7.4423,7.4556,257971.0
2015-06-03 13:20:00,11.23,11.24,11.22,11.22,71100.0,7.449,7.4556,7.4423,7.4423,71100.0
2015-06-03 13:30:00,11.22,11.23,11.21,11.23,90167.0,7.4423,7.449,7.4357,7.449,90167.0
2015-06-03 13:40:00,11.23,11.24,11.22,11.23,102534.0,7.449,7.4556,7.4423,7.449,102534.0
2015-06-03 13:50:00,11.23,11.23,11.22,11.23,56347.0,7.449,7.449,7.4423,7.449,56347.0
2015-06-03 14:00:00,11.23,11.25,11.22,11.24,291748.0,7.449,7.4622,7.4423,7.4556,291748.0
2015-06-03 14:10:00,11.23,11.25,11.23,11.25,124527.0,7.449,7.4622,7.449,7.4622,124527.0
2015-06-03 14:20:00,11.25,11.26,11.24,11.26,226755.0,7.4622,7.4689,7.4556,7.4689,226755.0
2015-06-03 14:30:00,11.26,11.26,11.24,11.24,99716.0,7.4689,7.4689,7.4556,7.4556,99716.0
2015-06-03 14:40:00,11.24,11.25,11.24,11.25,76884.0,7.4556,7.4622,7.4556,7.4622,76884.0
2015-06-03 14:50:00,11.25,11.25,11.23,11.24,158629.0,7.4622,7.4622,7.449,7.4556,158629.0
2015-06-03 15:00:00,11.24,11.24,11.23,11.24,149521.0,7.4556,7.4556,7.449,7.4556,149521.0
2015-06-03 15:10:00,11.24,11.25,11.23,11.24,267632.0,7.4556,7.4622,7.449,7.4556,267632.0
2015-06-03 15:20:00,11.24,11.25,11.23,11.25,108875.0,7.4556,7.4622,7.449,7.4622,108875.0
2015-06-03 15:30:00,11.25,11.26,11.24,11.26,114342.0,7.4622,7.4689,7.4556,7.4689,114342.0
2015-06-03 15:40:00,11.26,11.27,11.25,11.26,355739.0,7.4689,7.4755,7.4622,7.4689,355739.0
2015-06-03 15:50:00,11.26,11.27,11.26,11.27,357609.0,7.4689,7.4755,7.4689,7.4755,357609.0
2015-06-04 09:30:00,11.24,11.25,11.15,11.23,676012.0,7.4556,7.4622,7.3959,7.449,676012.0
2015-06-04 09:40:00,11.22,11.26,11.22,11.24,437629.0,7.4423,7.4689,7.4423,7.4556,437629.0
2015-06-04 09:50:00,11.24,11.27,11.22,11.25,356355.0,7.4556,7.4755,7.4423,7.4622,356355.0
2015-06-04 10:00:00,11.25,11.29,11.24,11.27,252178.0,7.4622,7.4887,7.4556,7.4755,252178.0
2015-06-04 10:10:00,11.27,11.28,11.24,11.26,818923.0,7.4755,7.4821,7.4556,7.4689,818923.0
2015-06-04 10:20:00,11.26,11.26,11.23,11.24,87407.0,7.4689,7.4689,7.449,7.4556,87407.0
2015-06-04 10:30:00,11.24,11.24,11.21,11.23,84915.0,7.4556,7.4556,7.4357,7.449,84915.0
2015-06-04 10:40:00,11.23,11.25,11.22,11.25,59322.0,7.449,7.4622,7.4423,7.4622,59322.0
2015-06-04 10:50:00,11.25,11.26,11.23,11.24,110538.0,7.4622,7.4689,7.449,7.4556,110538.0
2015-06-04 11:00:00,11.23,11.23,11.2,11.21,103441.0,7.449,7.449,7.4291,7.4357,103441.0
2015-06-04 11:10:00,11.21,11.25,11.21,11.23,106983.0,7.4357,7.4622,7.4357,7.449,106983.0
2015-06-04 11:20:00,11.22,11.24,11.2,11.21,142554.0,7.4423,7.4556,7.4291,7.4357,142554.0
2015-06-04 11:30:00,11.2,11.21,11.18,11.19,326440.0,7.4291,7.4357,7.4158,7.4224,326440.0
2015-06-04 11:40:00,11.18,11.2,11.17,11.18,76665.0,7.4158,7.4291,7.4092,7.4158,76665.0
2015-06-04 11:50:00,11.18,11.21,11.18,11.18,164838.0,7.4158,7.4357,7.4158,7.4158,164838.0
2015-06-04 12:00:00,11.18,11.21,11.18,11.21,70982.0,7.4158,7.4357,7.4158,7.4357,70982.0
2015-06-04 12:10:00,11.21,11.21,11.2,11.21,63222.0,7.4357,7.4357,7.4291,7.4357,63222.0
2015-06-04 12:20:00,11.2,11.21,11.2,11.21,32104.0,7.4291,7.4357,7.4291,7.4357,32104.0
2015-06-04 12:30:00,11.2,11.22,11.2,11.21,105215.0,7.4291,7.4423,7.4291,7.4357,105215.0
2015-06-04 12:40:00,11.21,11.22,11.19,11.19,222965.0,7.4357,7.4423,7.4224,7.4224,222965.0
2015-06-04 12:50:00,11.2,11.2,11.18,11.18,49989.0,7.4291,7.4291,7.4158,7.4158,49989.0
2015-06-04 13:00:00,11.19,11.19,11.15,11.16,143339.0,7.4224,7.4224,7.3959,7.4025,143339.0
2015-06-04 13:10:00,11.16,11.18,11.15,11.15,149589.0,7.4025,7.4158,7.3959,7.3959,149589.0
2015-06-04 13:20:00,11.16,11.16,11.14,11.14,65768.0,7.4025,7.4025,7.3893,7.3893,65768.0
2015-06-04 13:30:00,11.15,11.16,11.14,11.16,145969.0,7.3959,7.4025,7.3893,7.4025,145969.0
2015-06-04 13:40:00,11.16,11.19,11.15,11.17,727539.0,7.4025,7.4224,7.3959,7.4092,727539.0
2015-06-04 13:50:00,11.18,11.19,11.17,11.18,91791.0,7.4158,7.4224,7.4092,7.4158,91791.0
2015-06-04 14:00:00,11.18,11.19,11.16,11.17,237115.0,7.4158,7.4224,7.4025,7.4092,237115.0
2015-06-04 14:10:00,11.17,11.19,11.15,11.18,204283.0,7.4092,7.4224,7.3959,7.4158,204283.0
2015-06-04 14:20:00,11.18,11.21,11.17,11.2,468919.0,7.4158,7.4357,7.4092,7.4291,468919.0
2015-06-04 14:30:00,11.2,11.2,11.17,11.17,123509.0,7.4291,7.4291,7.4092,7.4092,123509.0
2015-06-04 14:40:00,11.17,11.18,11.16,11.18,182841.0,7.4092,7.4158,7.4025,7.4158,182841.0
2015-06-04 14:50:00,11.17,11.18,11.17,11.18,45190.0,7.4092,7.4158,7.4092,7.4158,45190.0
2015-06-04 15:00:00,11.18,11.2,11.17,11.19,370130.0,7.4158,7.4291,7.4092,7.4224,370130.0
2015-06-04 15:10:00,11.19,11.19,11.16,11.17,230497.0,7.4224,7.4224,7.4025,7.4092,230497.0
2015-06-04 15:20:00,11.18,11.18,11.16,11.16,87698.0,7.4158,7.4158,7.4025,7.4025,87698.0
2015-06-04 15:30:00,11.17,11.17,11.15,11.16,174099.0,7.4092,7.4092,7.3959,7.4025,174099.0
2015-06-04 15:40:00,11.16,11.18,11.15,11.16,423074.0,7.4025,7.4158,7.3959,7.4025,423074.0
2015-06-04 15:50:00,11.16,11.17,11.15,11.16,396828.0,7.4025,7.4092,7.3959,7.4025,396828.0
2015-06-05 09:30:00,11.27,11.32,11.23,11.25,1016138.0,7.4755,7.5086,7.449,7.4622,1016138.0
2015-06-05 09:40:00,11.25,11.26,11.18,11.19,816858.0,7.4622,7.4689,7.4158,7.4224,816858.0
2015-06-05 09:50:00,11.19,11.26,11.19,11.24,570495.0,7.4224,7.4689,7.4224,7.4556,570495.0
2015-06-05 10:00:00,11.25,11.29,11.24,11.27,357128.0,7.4622,7.4887,7.4556,7.4755,357128.0
2015-06-05 10:10:00,11.27,11.3,11.26,11.29,544240.0,7.4755,7.4954,7.4689,7.4887,544240.0
2015-06-05 10:20:00,11.29,11.33,11.29,11.33,208893.0,7.4887,7.5153,7.4887,7.5153,208893.0
2015-06-05 10:30:00,11.33,11.34,11.31,11.33,240448.0,7.5153,7.5219,7.502,7.5153,240448.0
2015-06-05 10:40:00,11.33,11.34,11.28,11.29,198641.0,7.5153,7.5219,7.4821,7.4887,198641.0
2015-06-05 10:50:00,11.29,11.3,11.27,11.29,227105.0,7.4887,7.4954,7.4755,7.4887,227105.0
2015-06-05 11:00:00,11.29,11.32,11.29,11.3,171889.0,7.4887,7.5086,7.4887,7.4954,171889.0
2015-06-05 11:10:00,11.3,11.31,11.27,11.29,145492.0,7.4954,7.502,7.4755,7.4887,145492.0
2015-06-05 11:20:00,11.29,11.3,11.27,11.29,148165.0,7.4887,7.4954,7.4755,7.4887,148165.0
2015-06-05 11:30:00,11.29,11.3,11.26,11.26,85566.0,7.4887,7.4954,7.4689,7.4689,85566.0
2015-06-05 11:40:00,11.26,11.28,11.26,11.26,155653.0,7.4689,7.4821,7.4689,7.4689,155653.0
2015-06-05 11:50:00,11.27,11.27,11.24,11.24,84963.0,7.4755,7.4755,7.4556,7.4556,84963.0
2015-06-05 12:00:00,11.24,11.25,11.23,11.25,69489.0,7.4556,7.4622,7.449,7.4622,69489.0
2015-06-05 12:10:00,11.24,11.26,11.24,11.24,299818.0,7.4556,7.4689,7.4556,7.4556,299818.0
2015-06-05 12:20:00,11.25,11.26,11.24,11.25,66853.0,7.4622,7.4689,7.4556,7.4622,66853.0
2015-06-05 12:30:00,11.25,11.26,11.24,11.25,60243.0,7.4622,7.4689,7.4556,7.4622,60243.0
2015-06-05 12:40:00,11.26,11.29,11.25,11.29,87211.0,7.4689,7.4887,7.4622,7.4887,87211.0
2015-06-05 12:50:00,11.29,11.3,11.28,11.28,99187.0,7.4887,7.4954,7.4821,7.4821,99187.0
2015-06-05 13:00:00,11.29,11.31,11.28,11.3,204749.0,7.4887,7.502,7.4821,7.4954,204749.0
2015-06-05 13:10:00,11.3,11.3,11.29,11.3,11107.0,7.4954,7.4954,7.4887,7.4954,11107.0
2015-06-05 13:20:00,11.3,11.31,11.28,11.29,139326.0,7.4954,7.502,7.4821,7.4887,139326.0
2015-06-05 13:30:00,11.29,11.31,11.28,11.3,86104.0,7.4887,7.502,7.4821,7.4954,86104.0
2015-06-05 13:40:00,11.29,11.3,11.28,11.29,37415.0,7.4887,7.4954,7.4821,7.4887,37415.0
2015-06-05 13:50:00,11.28,11.3,11.28,11.29,86250.0,7.4821,7.4954,7.4821,7.4887,86250.0
2015-06-05 14:00:00,11.3,11.31,11.28,11.29,114483.0,7.4954,7.502,7.4821,7.4887,114483.0
2015-06-05 14:10:00,11.29,11.3,11.28,11.29,34195.0,7.4887,7.4954,7.4821,7.4887,34195.0
2015-06-05 14:20:00,11.29,11.3,11.28,11.29,69218.0,7.4887,7.4954,7.4821,7.4887,69218.0
2015-06-05 14:30:00,11.29,11.29,11.28,11.29,26741.0,7.4887,7.4887,7.4821,7.4887,26741.0
2015-06-05 14:40:00,11.29,11.3,11.28,11.29,250303.0,7.4887,7.4954,7.4821,7.4887,250303.0
2015-06-05 14:50:00,11.29,11.33,11.29,11.32,191455.0,7.4887,7.5153,7.4887,7.5086,191455.0
2015-06-05 15:00:00,11.32,11.32,11.3,11.31,108142.0,7.5086,7.5086,7.4954,7.502,108142.0
2015-06-05 15:10:00,11.31,11.32,11.29,11.29,110389.0,7.502,7.5086,7.4887,7.4887,110389.0
2015-06-05 15:20:00,11.29,11.3,11.29,11.3,65193.0,7.4887,7.4954,7.4887,7.4954,65193.0
2015-06-05 15:30:00,11.29,11.31,11.29,11.3,306389.0,7.4887,7.502,7.4887,7.4954,306389.0
2015-06-05 15:40:00,11.3,11.32,11.3,11.32,117782.0,7.4954,7.5086,7.4954,7.5086,117782.0
2015-06-05 15:50:00,11.32,11.34,11.31,11.34,819566.0,7.5086,7.5219,7.502,7.5219,819566.0
2015-06-08 09:30:00,11.32,11.36,11.27,11.36,656363.0,7.5086,7.5352,7.4755,7.5352,656363.0
2015-06-08 09:40:00,11.35,11.39,11.34,11.36,306038.0,7.5285,7.5551,7.5219,7.5352,306038.0
2015-06-08 09:50:00,11.36,11.36,11.33,11.34,252483.0,7.5352,7.5352,7.5153,7.5219,252483.0
2015-06-08 10:00:00,11.34,11.36,11.32,11.33,165440.0,7.5219,7.5352,7.5086,7.5153,165440.0
2015-06-08 10:10:00,11.34,11.36,11.31,11.36,611831.0,7.5219,7.5352,7.502,7.5352,611831.0
2015-06-08 10:20:00,11.35,11.38,11.35,11.38,118858.0,7.5285,7.5484,7.5285,7.5484,118858.0
2015-06-08 10:30:00,11.38,11.39,11.36,11.37,152082.0,7.5484,7.5551,7.5352,7.5418,152082.0
2015-06-08 10:40:00,11.37,11.4,11.37,11.38,237581.0,7.5418,7.5617,7.5418,7.5484,237581.0
2015-06-08 10:50:00,11.38,11.38,11.37,11.38,56212.0,7.5484,7.5484,7.5418,7.5484,56212.0
2015-06-08 11:00:00,11.38,11.4,11.37,11.38,141956.0,7.5484,7.5617,7.5418,7.5484,141956.0
2015-06-08 11:10:00,11.38,11.38,11.36,11.38,77504.0,7.5484,7.5484,7.5352,7.5484,77504.0
2015-06-08 11:20:00,11.38,11.39,11.37,11.38,94418.0,7.5484,7.5551,7.5418,7.5484,94418.0
2015-06-08 11:30:00,11.38,11.38,11.37,11.38,144921.0,7.5484,7.5484,7.5418,7.5484,144921.0
2015-06-08 11:40:00,11.38,11.38,11.37,11.37,56508.0,7.5484,7.5484,7.5418,7.5418,56508.0
2015-06-08 11:50:00,11.38,11.38,11.37,11.37,39386.0,7.5484,7.5484,7.5418,7.5418,39386.0
2015-06-08 12:00:00,11.38,11.38,11.36,11.37,82531.0,7.5484,7.5484,7.5352,7.5418,82531.0
2015-06-08 12:10:00,11.37,11.37,11.36,11.36,27874.0,7.5418,7.5418,7.5352,7.5352,27874.0
2015-06-08 12:20:00,11.37,11.39,11.36,11.38,99654.0,7.5418,7.5551,7.5352,7.5484,99654.0
2015-06-08 12:30:00,11.38,11.39,11.37,11.38,52528.0,7.5484,7.5551,7.5418,7.5484,52528.0
2015-06-08 12:40:00,11.38,11.38,11.36,11.37,53091.0,7.5484,7.5484,7.5352,7.5418,53091.0
2015-06-08 12:50:00,11.37,11.37,11.35,11.35,78954.0,7.5418,7.5418,7.5285,7.5285,78954.0
2015-06-08 13:00:00,11.35,11.36,11.34,11.34,56044.0,7.5285,7.5352,7.5219,7.5219,56044.0
2015-06-08 13:10:00,11.35,11.36,11.34,11.36,75503.0,7.5285,7.5352,7.5219,7.5352,75503.0
2015-06-08 13:20:00,11.35,11.36,11.35,11.36,68612.0,7.5285,7.5352,7.5285,7.5352,68612.0
2015-06-08 13:30:00,11.35,11.36,11.34,11.34,197584.0,7.5285,7.5352,7.5219,7.5219,197584.0
2015-06-08 13:40:00,11.35,11.36,11.34,11.35,61288.0,7.5285,7.5352,7.5219,7.5285,61288.0
2015-06-08 13:50:00,11.35,11.37,11.35,11.36,135261.0,7.5285,7.5418,7.5285,7.5352,135261.0
2015-06-08 14:00:00,11.35,11.37,11.32,11.34,652347.0,7.5285,7.5418,7.5086,7.5219,652347.0
2015-06-08 14:10:00,11.34,11.35,11.32,11.33,1039912.0,7.5219,7.5285,7.5086,7.5153,1039912.0
2015-06-08 14:20:00,11.33,11.34,11.31,11.32,991051.0,7.5153,7.5219,7.502,7.5086,991051.0
2015-06-08 14:30:00,11.32,11.36,11.31,11.34,944054.0,7.5086,7.5352,7.502,7.5219,944054.0
2015-06-08 14:40:00,11.34,11.36,11.33,11.35,432251.0,7.5219,7.5352,7.5153,7.5285,432251.0
2015-06-08 14:50:00,11.35,11.38,11.34,11.37,636870.0,7.5285,7.5484,7.5219,7.5418,636870.0
2015-06-08 15:00:00,11.37,11.37,11.33,11.34,491825.0,7.5418,7.5418,7.5153,7.5219,491825.0
2015-06-08 15:10:00,11.34,11.34,11.32,11.33,118666.0,7.5219,7.5219,7.5086,7.5153,118666.0
2015-06-08 15:20:00,11.33,11.34,11.33,11.34,206125.0,7.5153,7.5219,7.5153,7.5219,206125.0
2015-06-08 15:30:00,11.34,11.34,11.31,11.32,240707.0,7.5219,7.5219,7.502,7.5086,240707.0
2015-06-08 15:40:00,11.31,11.32,11.28,11.28,718494.0,7.502,7.5086,7.4821,7.4821,718494.0
2015-06-08 15:50:00,11.29,11.31,11.26,11.27,1641211.0,7.4887,7.502,7.4689,7.4755,1641211.0
2015-06-09 09:30:00,11.29,11.32,11.26,11.3,192559.0,7.4887,7.5086,7.4689,7.4954,192559.0
2015-06-09 09:40:00,11.3,11.33,11.24,11.28,714844.0,7.4954,7.5153,7.4556,7.4821,714844.0
2015-06-09 09:50:00,11.28,11.3,11.27,11.29,732924.0,7.4821,7.4954,7.4755,7.4887,732924.0
2015-06-09 10:00:00,11.29,11.31,11.27,11.3,246115.0,7.4887,7.502,7.4755,7.4954,246115.0
2015-06-09 10:10:00,11.3,11.33,11.3,11.31,495873.0,7.4954,7.5153,7.4954,7.502,495873.0
2015-06-09 10:20:00,11.3,11.31,11.29,11.3,193675.0,7.4954,7.502,7.4887,7.4954,193675.0
2015-06-09 10:30:00,11.3,11.34,11.29,11.34,410421.0,7.4954,7.5219,7.4887,7.5219,410421.0
2015-06-09 10:40:00,11.34,11.37,11.33,11.36,163026.0,7.5219,7.5418,7.5153,7.5352,163026.0
2015-06-09 10:50:00,11.37,11.4,11.36,11.4,174022.0,7.5418,7.5617,7.5352,7.5617,174022.0
2015-06-09 11:00:00,11.4,11.41,11.38,11.38,222637.0,7.5617,7.5683,7.5484,7.5484,222637.0
2015-06-09 11:10:00,11.38,11.39,11.37,11.38,334387.0,7.5484,7.5551,7.5418,7.5484,334387.0
2015-06-09 11:20:00,11.38,11.38,11.37,11.38,135852.0,7.5484,7.5484,7.5418,7.5484,135852.0
2015-06-09 11:30:00,11.38,11.4,11.37,11.4,250428.0,7.5484,7.5617,7.5418,7.5617,250428.0
2015-06-09 11:40:00,11.39,11.41,11.38,11.38,163329.0,7.5551,7.5683,7.5484,7.5484,163329.0
2015-06-09 11:50:00,11.38,11.4,11.37,11.39,266820.0,7.5484,7.5617,7.5418,7.5551,266820.0
2015-06-09 12:00:00,11.38,11.4,11.38,11.4,83113.0,7.5484,7.5617,7.5484,7.5617,83113.0
2015-06-09 12:10:00,11.39,11.41,11.39,11.41,155261.0,7.5551,7.5683,7.5551,7.5683,155261.0
2015-06-09 12:20:00,11.41,11.41,11.4,11.41,120235.0,7.5683,7.5683,7.5617,7.5683,120235.0
2015-06-09 12:30:00,11.41,11.42,11.4,11.4,206659.0,7.5683,7.575,7.5617,7.5617,206659.0
2015-06-09 12:40:00,11.41,11.43,11.4,11.43,151330.0,7.5683,7.5816,7.5617,7.5816,151330.0
2015-06-09 12:50:00,11.43,11.44,11.42,11.44,128536.0,7.5816,7.5882,7.575,7.5882,128536.0
2015-06-09 13:00:00,11.44,11.45,11.42,11.43,233306.0,7.5882,7.5949,7.575,7.5816,233306.0
2015-06-09 13:10:00,11.43,11.43,11.4,11.41,296315.0,7.5816,7.5816,7.5617,7.5683,296315.0
2015-06-09 13:20:00,11.42,11.42,11.4,11.41,400605.0,7.575,7.575,7.5617,7.5683,400605.0
2015-06-09 13:30:00,11.42,11.42,11.4,11.42,162990.0,7.575,7.575,7.5617,7.575,162990.0
2015-06-09 13:40:00,11.42,11.43,11.41,11.43,153471.0,7.575,7.5816,7.5683,7.5816,153471.0
2015-06-09 13:50:00,11.43,11.44,11.42,11.43,259205.0,7.5816,7.5882,7.575,7.5816,259205.0
2015-06-09 14:00:00,11.43,11.43,11.42,11.43,110063.0,7.5816,7.5816,7.575,7.5816,110063.0
2015-06-09 14:10:00,11.43,11.44,11.42,11.43,260239.0,7.5816,7.5882,7.575,7.5816,260239.0
2015-06-09 14:20:00,11.43,11.44,11.42,11.44,107083.0,7.5816,7.5882,7.575,7.5882,107083.0
2015-06-09 14:30:00,11.43,11.45,11.43,11.45,155144.0,7.5816,7.5949,7.5816,7.5949,155144.0
2015-06-09 14:40:00,11.45,11.45,11.42,11.43,233911.0,7.5949,7.5949,7.575,7.5816,233911.0
2015-06-09 14:50:00,11.43,11.43,11.42,11.43,155789.0,7.5816,7.5816,7.575,7.5816,155789.0
2015-06-09 15:00:00,11.43,11.44,11.42,11.42,353826.0,7.5816,7.5882,7.575,7.575,353826.0
2015-06-09 15:10:00,11.43,11.43,11.4,11.4,159655.0,7.5816,7.5816,7.5617,7.5617,159655.0
2015-06-09 15:20:00,11.41,11.41,11.4,11.4,227044.0,7.5683,7.5683,7.5617,7.5617,227044.0
2015-06-09 15:30:00,11.41,11.41,11.4,11.4,299079.0,7.5683,7.5683,7.5617,7.5617,299079.0
2015-06-09 15:40:00,11.4,11.42,11.4,11.41,508715.0,7.5617,7.575,7.5617,7.5683,508715.0
2015-06-09 15:50:00,11.41,11.42,11.39,11.4,1364276.0,7.5683,7.575,7.5551,7.5617,1364276.0
2015-06-10 09:30:00,11.43,11.47,11.41,11.47,475144.0,7.5816,7.6081,7.5683,7.6081,475144.0
2015-06-10 09:40:00,11.47,11.49,11.45,11.47,398826.0,7.6081,7.6214,7.5949,7.6081,398826.0
2015-06-10 09:50:00,11.47,11.48,11.44,11.45,350735.0,7.6081,7.6148,7.5882,7.5949,350735.0
2015-06-10 10:00:00,11.46,11.49,11.45,11.49,224624.0,7.6015,7.6214,7.5949,7.6214,224624.0
2015-06-10 10:10:00,11.48,11.51,11.48,11.51,348893.0,7.6148,7.6347,7.6148,7.6347,348893.0
2015-06-10 10:20:00,11.5,11.51,11.48,11.49,231880.0,7.628,7.6347,7.6148,7.6214,231880.0
2015-06-10 10:30:00,11.49,11.5,11.48,11.49,175313.0,7.6214,7.628,7.6148,7.6214,175313.0
2015-06-10 10:40:00,11.49,11.5,11.49,11.5,118083.0,7.6214,7.628,7.6214,7.628,118083.0
2015-06-10 10:50:00,11.5,11.5,11.48,11.5,311587.0,7.628,7.628,7.6148,7.628,311587.0
2015-06-10 11:00:00,11.5,11.51,11.49,11.49,206904.0,7.628,7.6347,7.6214,7.6214,206904.0
2015-06-10 11:10:00,11.5,11.53,11.49,11.51,395273.0,7.628,7.6479,7.6214,7.6347,395273.0
2015-06-10 11:20:00,11.51,11.51,11.5,11.5,84566.0,7.6347,7.6347,7.628,7.628,84566.0
2015-06-10 11:30:00,11.51,11.52,11.5,11.51,921590.0,7.6347,7.6413,7.628,7.6347,921590.0
2015-06-10 11:40:00,11.51,11.55,11.51,11.54,1012800.0,7.6347,7.6612,7.6347,7.6546,1012800.0
2015-06-10 11:50:00,11.54,11.55,11.49,11.49,1926694.0,7.6546,7.6612,7.6214,7.6214,1926694.0
2015-06-10 12:00:00,11.5,11.52,11.49,11.51,344567.0,7.628,7.6413,7.6214,7.6347,344567.0
2015-06-10 12:10:00,11.51,11.51,11.49,11.5,95272.0,7.6347,7.6347,7.6214,7.628,95272.0
2015-06-10 12:20:00,11.5,11.5,11.48,11.49,112760.0,7.628,7.628,7.6148,7.6214,112760.0
2015-06-10 12:30:00,11.49,11.49,11.48,11.48,40597.0,7.6214,7.6214,7.6148,7.6148,40597.0
2015-06-10 12:40:00,11.48,11.49,11.48,11.48,52241.0,7.6148,7.6214,7.6148,7.6148,52241.0
2015-06-10 12:50:00,11.48,11.49,11.47,11.48,116266.0,7.6148,7.6214,7.6081,7.6148,116266.0
2015-06-10 13:00:00,11.48,11.48,11.46,11.46,109318.0,7.6148,7.6148,7.6015,7.6015,109318.0
2015-06-10 13:10:00,11.46,11.47,11.44,11.45,160481.0,7.6015,7.6081,7.5882,7.5949,160481.0
2015-06-10 13:20:00,11.46,11.46,11.45,11.45,64314.0,7.6015,7.6015,7.5949,7.5949,64314.0
2015-06-10 13:30:00,11.45,11.46,11.44,11.45,98096.0,7.5949,7.6015,7.5882,7.5949,98096.0
2015-06-10 13:40:00,11.45,11.45,11.42,11.44,294171.0,7.5949,7.5949,7.575,7.5882,294171.0
2015-06-10 13:50:00,11.44,11.45,11.43,11.45,102816.0,7.5882,7.5949,7.5816,7.5949,102816.0
2015-06-10 14:00:00,11.45,11.46,11.44,11.45,167891.0,7.5949,7.6015,7.5882,7.5949,167891.0
2015-06-10 14:10:00,11.45,11.45,11.43,11.45,136673.0,7.5949,7.5949,7.5816,7.5949,136673.0
2015-06-10 14:20:00,11.44,11.46,11.44,11.46,122800.0,7.5882,7.6015,7.5882,7.6015,122800.0
2015-06-10 14:30:00,11.45,11.46,11.45,11.46,54976.0,7.5949,7.6015,7.5949,7.6015,54976.0
2015-06-10 14:40:00,11.46,11.46,11.45,11.46,64631.0,7.6015,7.6015,7.5949,7.6015,64631.0
2015-06-10 14:50:00,11.46,11.46,11.45,11.45,95159.0,7.6015,7.6015,7.5949,7.5949,95159.0
2015-06-10 15:00:00,11.46,11.46,11.45,11.46,132762.0,7.6015,7.6015,7.5949,7.6015,132762.0
2015-06-10 15:10:00,11.46,11.46,11.44,11.45,304565.0,7.6015,7.6015,7.5882,7.5949,304565.0
2015-06-10 15:20:00,11.44,11.45,11.44,11.45,134196.0,7.5882,7.5949,7.5882,7.5949,134196.0
2015-06-10 15:30:00,11.45,11.45,11.44,11.45,137489.0,7.5949,7.5949,7.5882,7.5949,137489.0
2015-06-10 15:40:00,11.44,11.45,11.44,11.45,282266.0,7.5882,7.5949,7.5882,7.5949,282266.0
2015-06-10 15:50:00,11.45,11.45,11.44,11.45,1004218.0,7.5949,7.5949,7.5882,7.5949,1004218.0
2015-06-11 09:30:00,11.44,11.49,11.4,11.48,458558.0,7.5882,7.6214,7.5617,7.6148,458558.0
2015-06-11 09:40:00,11.48,11.5,11.45,11.5,929163.0,7.6148,7.628,7.5949,7.628,929163.0
2015-06-11 09:50:00,11.5,11.53,11.49,11.53,156969.0,7.628,7.6479,7.6214,7.6479,156969.0
2015-06-11 10:00:00,11.53,11.54,11.51,11.51,320537.0,7.6479,7.6546,7.6347,7.6347,320537.0
2015-06-11 10:10:00,11.51,11.52,11.5,11.51,62051.0,7.6347,7.6413,7.628,7.6347,62051.0
2015-06-11 10:20:00,11.51,11.51,11.47,11.49,460525.0,7.6347,7.6347,7.6081,7.6214,460525.0
2015-06-11 10:30:00,11.49,11.49,11.44,11.44,207103.0,7.6214,7.6214,7.5882,7.5882,207103.0
2015-06-11 10:40:00,11.44,11.46,11.44,11.45,256224.0,7.5882,7.6015,7.5882,7.5949,256224.0
2015-06-11 10:50:00,11.45,11.46,11.43,11.44,206668.0,7.5949,7.6015,7.5816,7.5882,206668.0
2015-06-11 11:00:00,11.43,11.46,11.41,11.46,282717.0,7.5816,7.6015,7.5683,7.6015,282717.0
2015-06-11 11:10:00,11.46,11.47,11.45,11.46,90760.0,7.6015,7.6081,7.5949,7.6015,90760.0
2015-06-11 11:20:00,11.46,11.49,11.45,11.48,162522.0,7.6015,7.6214,7.5949,7.6148,162522.0
2015-06-11 11:30:00,11.48,11.5,11.48,11.5,34115.0,7.6148,7.628,7.6148,7.628,34115.0
2015-06-11 11:40:00,11.49,11.51,11.49,11.5,119253.0,7.6214,7.6347,7.6214,7.628,119253.0
2015-06-11 11:50:00,11.49,11.5,11.49,11.5,54164.0,7.6214,7.628,7.6214,7.628,54164.0
2015-06-11 12:00:00,11.5,11.51,11.49,11.5,41477.0,7.628,7.6347,7.6214,7.628,41477.0
2015-06-11 12:10:00,11.5,11.51,11.5,11.51,36219.0,7.628,7.6347,7.628,7.6347,36219.0
2015-06-11 12:20:00,11.51,11.52,11.51,11.52,37108.0,7.6347,7.6413,7.6347,7.6413,37108.0
2015-06-11 12:30:00,11.51,11.52,11.51,11.51,16806.0,7.6347,7.6413,7.6347,7.6347,16806.0
2015-06-11 12:40:00,11.51,11.52,11.5,11.5,142031.0,7.6347,7.6413,7.628,7.628,142031.0
2015-06-11 12:50:00,11.51,11.51,11.5,11.51,17591.0,7.6347,7.6347,7.628,7.6347,17591.0
2015-06-11 13:00:00,11.51,11.51,11.49,11.5,69641.0,7.6347,7.6347,7.6214,7.628,69641.0
2015-06-11 13:10:00,11.5,11.51,11.49,11.5,138057.0,7.628,7.6347,7.6214,7.628,138057.0
2015-06-11 13:20:00,11.5,11.51,11.5,11.51,45700.0,7.628,7.6347,7.628,7.6347,45700.0
2015-06-11 13:30:00,11.5,11.51,11.5,11.51,20024.0,7.628,7.6347,7.628,7.6347,20024.0
2015-06-11 13:40:00,11.51,11.53,11.5,11.52,108730.0,7.6347,7.6479,7.628,7.6413,108730.0
2015-06-11 13:50:00,11.53,11.53,11.52,11.52,74047.0,7.6479,7.6479,7.6413,7.6413,74047.0
2015-06-11 14:00:00,11.53,11.53,11.5,11.5,70651.0,7.6479,7.6479,7.628,7.628,70651.0
2015-06-11 14:10:00,11.51,11.51,11.48,11.48,116945.0,7.6347,7.6347,7.6148,7.6148,116945.0
2015-06-11 14:20:00,11.49,11.49,11.48,11.49,36669.0,7.6214,7.6214,7.6148,7.6214,36669.0
2015-06-11 14:30:00,11.48,11.49,11.48,11.49,20382.0,7.6148,7.6214,7.6148,7.6214,20382.0
2015-06-11 14:40:00,11.49,11.49,11.48,11.49,23393.0,7.6214,7.6214,7.6148,7.6214,23393.0
2015-06-11 14:50:00,11.49,11.49,11.47,11.47,82462.0,7.6214,7.6214,7.6081,7.6081,82462.0
2015-06-11 15:00:00,11.47,11.48,11.46,11.46,79204.0,7.6081,7.6148,7.6015,7.6015,79204.0
2015-06-11 15:10:00,11.46,11.48,11.46,11.48,96759.0,7.6015,7.6148,7.6015,7.6148,96759.0
2015-06-11 15:20:00,11.48,11.48,11.47,11.48,71999.0,7.6148,7.6148,7.6081,7.6148,71999.0
2015-06-11 15:30:00,11.48,11.48,11.47,11.48,76766.0,7.6148,7.6148,7.6081,7.6148,76766.0
2015-06-11 15:40:00,11.48,11.49,11.47,11.48,440898.0,7.6148,7.6214,7.6081,7.6148,440898.0
2015-06-11 15:50:00,11.48,11.49,11.47,11.48,456713.0,7.6148,7.6214,7.6081,7.6148,456713.0
2015-06-12 09:30:00,11.48,11.51,11.45,11.5,914404.0,7.6148,7.6347,7.5949,7.628,914404.0
2015-06-12 09:40:00,11.5,11.53,11.48,11.53,705106.0,7.628,7.6479,7.6148,7.6479,705106.0
2015-06-12 09:50:00,11.53,11.53,11.5,11.52,279636.0,7.6479,7.6479,7.628,7.6413,279636.0
2015-06-12 10:00:00,11.52,11.53,11.5,11.52,119064.0,7.6413,7.6479,7.628,7.6413,119064.0
2015-06-12 10:10:00,11.52,11.53,11.51,11.52,303710.0,7.6413,7.6479,7.6347,7.6413,303710.0
2015-06-12 10:20:00,11.51,11.52,11.49,11.52,137330.0,7.6347,7.6413,7.6214,7.6413,137330.0
2015-06-12 10:30:00,11.51,11.51,11.45,11.49,289784.0,7.6347,7.6347,7.5949,7.6214,289784.0
2015-06-12 10:40:00,11.48,11.49,11.46,11.46,172019.0,7.6148,7.6214,7.6015,7.6015,172019.0
2015-06-12 10:50:00,11.46,11.48,11.45,11.46,156156.0,7.6015,7.6148,7.5949,7.6015,156156.0
2015-06-12 11:00:00,11.46,11.47,11.45,11.47,48775.0,7.6015,7.6081,7.5949,7.6081,48775.0
2015-06-12 11:10:00,11.46,11.52,11.46,11.52,273579.0,7.6015,7.6413,7.6015,7.6413,273579.0
2015-06-12 11:20:00,11.52,11.54,11.51,11.54,204700.0,7.6413,7.6546,7.6347,7.6546,204700.0
2015-06-12 11:30:00,11.53,11.54,11.52,11.53,55248.0,7.6479,7.6546,7.6413,7.6479,55248.0
2015-06-12 11:40:00,11.53,11.53,11.5,11.51,91080.0,7.6479,7.6479,7.628,7.6347,91080.0
2015-06-12 11:50:00,11.51,11.51,11.49,11.49,95680.0,7.6347,7.6347,7.6214,7.6214,95680.0
2015-06-12 12:00:00,11.49,11.51,11.49,11.5,75942.0,7.6214,7.6347,7.6214,7.628,75942.0
2015-06-12 12:10:00,11.5,11.51,11.49,11.51,32389.0,7.628,7.6347,7.6214,7.6347,32389.0
2015-06-12 12:20:00,11.51,11.51,11.5,11.51,45464.0,7.6347,7.6347,7.628,7.6347,45464.0
2015-06-12 12:30:00,11.51,11.51,11.49,11.5,62662.0,7.6347,7.6347,7.6214,7.628,62662.0
2015-06-12 12:40:00,11.49,11.5,11.47,11.49,183183.0,7.6214,7.628,7.6081,7.6214,183183.0
2015-06-12 12:50:00,11.48,11.49,11.45,11.46,189908.0,7.6148,7.6214,7.5949,7.6015,189908.0
2015-06-12 13:00:00,11.45,11.46,11.45,11.46,142325.0,7.5949,7.6015,7.5949,7.6015,142325.0
2015-06-12 13:10:00,11.46,11.46,11.45,11.46,93423.0,7.6015,7.6015,7.5949,7.6015,93423.0
2015-06-12 13:20:00,11.46,11.46,11.45,11.46,42192.0,7.6015,7.6015,7.5949,7.6015,42192.0
2015-06-12 13:30:00,11.46,11.46,11.45,11.46,293869.0,7.6015,7.6015,7.5949,7.6015,293869.0
2015-06-12 13:40:00,11.46,11.46,11.45,11.46,71836.0,7.6015,7.6015,7.5949,7.6015,71836.0
2015-06-12 13:50:00,11.46,11.47,11.45,11.47,65566.0,7.6015,7.6081,7.5949,7.6081,65566.0
2015-06-12 14:00:00,11.47,11.47,11.46,11.47,27616.0,7.6081,7.6081,7.6015,7.6081,27616.0
2015-06-12 14:10:00,11.46,11.48,11.46,11.48,216059.0,7.6015,7.6148,7.6015,7.6148,216059.0
2015-06-12 14:20:00,11.48,11.49,11.47,11.49,66561.0,7.6148,7.6214,7.6081,7.6214,66561.0
2015-06-12 14:30:00,11.49,11.49,11.47,11.48,175968.0,7.6214,7.6214,7.6081,7.6148,175968.0
2015-06-12 14:40:00,11.47,11.48,11.47,11.48,22951.0,7.6081,7.6148,7.6081,7.6148,22951.0
2015-06-12 14:50:00,11.48,11.48,11.46,11.46,129536.0,7.6148,7.6148,7.6015,7.6015,129536.0
2015-06-12 15:00:00,11.46,11.47,11.46,11.47,34772.0,7.6015,7.6081,7.6015,7.6081,34772.0
2015-06-12 15:10:00,11.47,11.49,11.46,11.49,136921.0,7.6081,7.6214,7.6015,7.6214,136921.0
2015-06-12 15:20:00,11.49,11.5,11.48,11.5,107668.0,7.6214,7.628,7.6148,7.628,107668.0
2015-06-12 15:30:00,11.5,11.51,11.49,11.5,120495.0,7.628,7.6347,7.6214,7.628,120495.0
2015-06-12 15:40:00,11.5,11.51,11.49,11.51,290047.0,7.628,7.6347,7.6214,7.6347,290047.0
2015-06-12 15:50:00,11.51,11.52,11.5,11.52,535319.0,7.6347,7.6413,7.628,7.6413,535319.0
2015-06-15 09:30:00,11.39,11.42,11.34,11.41,524039.0,7.5948,7.6148,7.5615,7.6081,524039.0
2015-06-15 09:40:00,11.41,11.43,11.35,11.37,284443.0,7.6081,7.6215,7.5681,7.5815,284443.0
2015-06-15 09:50:00,11.37,11.37,11.34,11.35,556951.0,7.5815,7.5815,7.5615,7.5681,556951.0
2015-06-15 10:00:00,11.35,11.37,11.34,11.34,212166.0,7.5681,7.5815,7.5615,7.5615,212166.0
2015-06-15 10:10:00,11.34,11.36,11.32,11.35,228081.0,7.5615,7.5748,7.5481,7.5681,228081.0
2015-06-15 10:20:00,11.35,11.41,11.34,11.4,312850.0,7.5681,7.6081,7.5615,7.6015,312850.0
2015-06-15 10:30:00,11.4,11.42,11.38,11.41,309598.0,7.6015,7.6148,7.5881,7.6081,309598.0
2015-06-15 10:40:00,11.41,11.42,11.4,11.4,203267.0,7.6081,7.6148,7.6015,7.6015,203267.0
2015-06-15 10:50:00,11.4,11.41,11.39,11.4,200852.0,7.6015,7.6081,7.5948,7.6015,200852.0
2015-06-15 11:00:00,11.41,11.43,11.41,11.43,98598.0,7.6081,7.6215,7.6081,7.6215,98598.0
2015-06-15 11:10:00,11.43,11.46,11.42,11.46,123721.0,7.6215,7.6415,7.6148,7.6415,123721.0
2015-06-15 11:20:00,11.46,11.46,11.42,11.42,181804.0,7.6415,7.6415,7.6148,7.6148,181804.0
2015-06-15 11:30:00,11.42,11.46,11.41,11.46,100415.0,7.6148,7.6415,7.6081,7.6415,100415.0
2015-06-15 11:40:00,11.46,11.48,11.46,11.48,95712.0,7.6415,7.6548,7.6415,7.6548,95712.0
2015-06-15 11:50:00,11.48,11.49,11.45,11.47,175871.0,7.6548,7.6615,7.6348,7.6482,175871.0
2015-06-15 12:00:00,11.47,11.47,11.45,11.45,53160.0,7.6482,7.6482,7.6348,7.6348,53160.0
2015-06-15 12:10:00,11.46,11.46,11.45,11.46,50571.0,7.6415,7.6415,7.6348,7.6415,50571.0
2015-06-15 12:20:00,11.45,11.46,11.43,11.44,108510.0,7.6348,7.6415,7.6215,7.6281,108510.0
2015-06-15 12:30:00,11.43,11.45,11.43,11.45,112915.0,7.6215,7.6348,7.6215,7.6348,112915.0
2015-06-15 12:40:00,11.45,11.47,11.43,11.46,96741.0,7.6348,7.6482,7.6215,7.6415,96741.0
2015-06-15 12:50:00,11.46,11.47,11.46,11.46,21539.0,7.6415,7.6482,7.6415,7.6415,21539.0
2015-06-15 13:00:00,11.46,11.48,11.46,11.47,115435.0,7.6415,7.6548,7.6415,7.6482,115435.0
2015-06-15 13:10:00,11.48,11.48,11.46,11.46,65813.0,7.6548,7.6548,7.6415,7.6415,65813.0
2015-06-15 13:20:00,11.46,11.47,11.45,11.45,133561.0,7.6415,7.6482,7.6348,7.6348,133561.0
2015-06-15 13:30:00,11.46,11.46,11.44,11.45,38822.0,7.6415,7.6415,7.6281,7.6348,38822.0
2015-06-15 13:40:00,11.46,11.47,11.44,11.46,81132.0,7.6415,7.6482,7.6281,7.6415,81132.0
2015-06-15 13:50:00,11.47,11.5,11.45,11.45,221903.0,7.6482,7.6682,7.6348,7.6348,221903.0
2015-06-15 14:00:00,11.46,11.47,11.45,11.45,97151.0,7.6415,7.6482,7.6348,7.6348,97151.0
2015-06-15 14:10:00,11.45,11.47,11.45,11.47,95707.0,7.6348,7.6482,7.6348,7.6482,95707.0
2015-06-15 14:20:00,11.46,11.47,11.44,11.45,84145.0,7.6415,7.6482,7.6281,7.6348,84145.0
2015-06-15 14:30:00,11.45,11.46,11.43,11.44,88128.0,7.6348,7.6415,7.6215,7.6281,88128.0
2015-06-15 14:40:00,11.45,11.45,11.43,11.44,91334.0,7.6348,7.6348,7.6215,7.6281,91334.0
2015-06-15 14:50:00,11.44,11.44,11.41,11.43,180713.0,7.6281,7.6281,7.6081,7.6215,180713.0
2015-06-15 15:00:00,11.43,11.43,11.41,11.42,91396.0,7.6215,7.6215,7.6081,7.6148,91396.0
2015-06-15 15:10:00,11.42,11.43,11.41,11.43,89189.0,7.6148,7.6215,7.6081,7.6215,89189.0
2015-06-15 15:20:00,11.43,11.44,11.42,11.44,78405.0,7.6215,7.6281,7.6148,7.6281,78405.0
2015-06-15 15:30:00,11.44,11.45,11.43,11.45,346748.0,7.6281,7.6348,7.6215,7.6348,346748.0
2015-06-15 15:40:00,11.45,11.47,11.44,11.44,333743.0,7.6348,7.6482,7.6281,7.6281,333743.0
2015-06-15 15:50:00,11.44,11.44,11.4,11.42,696086.0,7.6281,7.6281,7.6015,7.6148,696086.0
2015-06-16 09:30:00,11.36,11.49,11.36,11.47,579380.0,7.5748,7.6615,7.5748,7.6482,579380.0
2015-06-16 09:40:00,11.47,11.47,11.42,11.43,246133.0,7.6482,7.6482,7.6148,7.6215,246133.0
2015-06-16 09:50:00,11.43,11.46,11.43,11.44,74061.0,7.6215,7.6415,7.6215,7.6281,74061.0
2015-06-16 10:00:00,11.44,11.46,11.43,11.43,146049.0,7.6281,7.6415,7.6215,7.6215,146049.0
2015-06-16 10:10:00,11.43,11.43,11.4,11.41,319489.0,7.6215,7.6215,7.6015,7.6081,319489.0
2015-06-16 10:20:00,11.41,11.44,11.41,11.42,83462.0,7.6081,7.6281,7.6081,7.6148,83462.0
2015-06-16 10:30:00,11.43,11.45,11.42,11.44,351796.0,7.6215,7.6348,7.6148,7.6281,351796.0
2015-06-16 10:40:00,11.44,11.48,11.44,11.47,224203.0,7.6281,7.6548,7.6281,7.6482,224203.0
2015-06-16 10:50:00,11.47,11.47,11.45,11.46,74071.0,7.6482,7.6482,7.6348,7.6415,74071.0
2015-06-16 11:00:00,11.46,11.48,11.45,11.48,60439.0,7.6415,7.6548,7.6348,7.6548,60439.0
2015-06-16 11:10:00,11.48,11.5,11.47,11.47,158471.0,7.6548,7.6682,7.6482,7.6482,158471.0
2015-06-16 11:20:00,11.48,11.49,11.47,11.49,39268.0,7.6548,7.6615,7.6482,7.6615,39268.0
2015-06-16 11:30:00,11.49,11.5,11.47,11.48,115832.0,7.6615,7.6682,7.6482,7.6548,115832.0
2015-06-16 11:40:00,11.48,11.5,11.48,11.49,66751.0,7.6548,7.6682,7.6548,7.6615,66751.0
2015-06-16 11:50:00,11.5,11.5,11.48,11.5,74957.0,7.6682,7.6682,7.6548,7.6682,74957.0
2015-06-16 12:00:00,11.5,11.5,11.48,11.49,73511.0,7.6682,7.6682,7.6548,7.6615,73511.0
2015-06-16 12:10:00,11.48,11.48,11.47,11.47,39874.0,7.6548,7.6548,7.6482,7.6482,39874.0
2015-06-16 12:20:00,11.48,11.49,11.47,11.49,34531.0,7.6548,7.6615,7.6482,7.6615,34531.0
2015-06-16 12:30:00,11.49,11.49,11.48,11.48,13811.0,7.6615,7.6615,7.6548,7.6548,13811.0
2015-06-16 12:40:00,11.48,11.48,11.46,11.46,177450.0,7.6548,7.6548,7.6415,7.6415,177450.0
2015-06-16 12:50:00,11.46,11.48,11.46,11.47,118033.0,7.6415,7.6548,7.6415,7.6482,118033.0
2015-06-16 13:00:00,11.47,11.48,11.47,11.48,39235.0,7.6482,7.6548,7.6482,7.6548,39235.0
2015-06-16 13:10:00,11.48,11.48,11.46,11.48,36378.0,7.6548,7.6548,7.6415,7.6548,36378.0
2015-06-16 13:20:00,11.48,11.49,11.47,11.49,32759.0,7.6548,7.6615,7.6482,7.6615,32759.0
2015-06-16 13:30:00,11.49,11.49,11.48,11.48,15706.0,7.6615,7.6615,7.6548,7.6548,15706.0
2015-06-16 13:40:00,11.49,11.49,11.46,11.46,61410.0,7.6615,7.6615,7.6415,7.6415,61410.0
2015-06-16 13:50:00,11.46,11.47,11.46,11.46,8247.0,7.6415,7.6482,7.6415,7.6415,8247.0
2015-06-16 14:00:00,11.46,11.48,11.46,11.47,54058.0,7.6415,7.6548,7.6415,7.6482,54058.0
2015-06-16 14:10:00,11.48,11.48,11.47,11.48,11160.0,7.6548,7.6548,7.6482,7.6548,11160.0
2015-06-16 14:20:00,11.47,11.48,11.47,11.47,52468.0,7.6482,7.6548,7.6482,7.6482,52468.0
2015-06-16 14:30:00,11.48,11.48,11.46,11.46,18144.0,7.6548,7.6548,7.6415,7.6415,18144.0
2015-06-16 14:40:00,11.46,11.46,11.45,11.46,52628.0,7.6415,7.6415,7.6348,7.6415,52628.0
2015-06-16 14:50:00,11.45,11.47,11.45,11.46,179545.0,7.6348,7.6482,7.6348,7.6415,179545.0
2015-06-16 15:00:00,11.46,11.47,11.46,11.46,121538.0,7.6415,7.6482,7.6415,7.6415,121538.0
2015-06-16 15:10:00,11.46,11.48,11.46,11.47,89867.0,7.6415,7.6548,7.6415,7.6482,89867.0
2015-06-16 15:20:00,11.48,11.49,11.47,11.48,82269.0,7.6548,7.6615,7.6482,7.6548,82269.0
2015-06-16 15:30:00,11.49,11.49,11.48,11.49,48213.0,7.6615,7.6615,7.6548,7.6615,48213.0
2015-06-16 15:40:00,11.49,11.5,11.48,11.49,881079.0,7.6615,7.6682,7.6548,7.6615,881079.0
2015-06-16 15:50:00,11.49,11.49,11.47,11.48,332885.0,7.6615,7.6615,7.6482,7.6548,332885.0
2015-06-17 09:30:00,11.53,11.54,11.5,11.51,195975.0,7.6882,7.6948,7.6682,7.6748,195975.0
2015-06-17 09:40:00,11.51,11.53,11.48,11.5,161664.0,7.6748,7.6882,7.6548,7.6682,161664.0
2015-06-17 09:50:00,11.5,11.5,11.47,11.48,64945.0,7.6682,7.6682,7.6482,7.6548,64945.0
2015-06-17 10:00:00,11.49,11.5,11.47,11.47,50927.0,7.6615,7.6682,7.6482,7.6482,50927.0
2015-06-17 10:10:00,11.47,11.48,11.44,11.45,276663.0,7.6482,7.6548,7.6281,7.6348,276663.0
2015-06-17 10:20:00,11.45,11.47,11.44,11.46,67113.0,7.6348,7.6482,7.6281,7.6415,67113.0
2015-06-17 10:30:00,11.46,11.46,11.43,11.44,56266.0,7.6415,7.6415,7.6215,7.6281,56266.0
2015-06-17 10:40:00,11.45,11.46,11.43,11.45,84221.0,7.6348,7.6415,7.6215,7.6348,84221.0
2015-06-17 10:50:00,11.45,11.47,11.44,11.47,79468.0,7.6348,7.6482,7.6281,7.6482,79468.0
2015-06-17 11:00:00,11.46,11.47,11.46,11.47,83079.0,7.6415,7.6482,7.6415,7.6482,83079.0
2015-06-17 11:10:00,11.46,11.48,11.45,11.48,534756.0,7.6415,7.6548,7.6348,7.6548,534756.0
2015-06-17 11:20:00,11.47,11.47,11.44,11.45,112975.0,7.6482,7.6482,7.6281,7.6348,112975.0
2015-06-17 11:30:00,11.45,11.45,11.44,11.45,14578.0,7.6348,7.6348,7.6281,7.6348,14578.0
2015-06-17 11:40:00,11.45,11.46,11.43,11.46,42158.0,7.6348,7.6415,7.6215,7.6415,42158.0
2015-06-17 11:50:00,11.46,11.47,11.45,11.46,40821.0,7.6415,7.6482,7.6348,7.6415,40821.0
2015-06-17 12:00:00,11.46,11.46,11.44,11.45,22081.0,7.6415,7.6415,7.6281,7.6348,22081.0
2015-06-17 12:10:00,11.45,11.45,11.43,11.44,18268.0,7.6348,7.6348,7.6215,7.6281,18268.0
2015-06-17 12:20:00,11.44,11.46,11.44,11.46,24816.0,7.6281,7.6415,7.6281,7.6415,24816.0
2015-06-17 12:30:00,11.45,11.46,11.45,11.46,7881.0,7.6348,7.6415,7.6348,7.6415,7881.0
2015-06-17 12:40:00,11.46,11.46,11.44,11.45,97017.0,7.6415,7.6415,7.6281,7.6348,97017.0
2015-06-17 12:50:00,11.45,11.45,11.42,11.44,294615.0,7.6348,7.6348,7.6148,7.6281,294615.0
2015-06-17 13:00:00,11.44,11.45,11.42,11.44,294240.0,7.6281,7.6348,7.6148,7.6281,294240.0
2015-06-17 13:10:00,11.44,11.45,11.44,11.45,39036.0,7.6281,7.6348,7.6281,7.6348,39036.0
2015-06-17 13:20:00,11.45,11.45,11.44,11.44,12455.0,7.6348,7.6348,7.6281,7.6281,12455.0
2015-06-17 13:30:00,11.44,11.45,11.44,11.45,10646.0,7.6281,7.6348,7.6281,7.6348,10646.0
2015-06-17 13:40:00,11.45,11.45,11.43,11.43,28787.0,7.6348,7.6348,7.6215,7.6215,28787.0
2015-06-17 13:50:00,11.44,11.45,11.42,11.45,377476.0,7.6281,7.6348,7.6148,7.6348,377476.0
2015-06-17 14:00:00,11.44,11.49,11.41,11.47,446847.0,7.6281,7.6615,7.6081,7.6482,446847.0
2015-06-17 14:10:00,11.47,11.47,11.4,11.41,403703.0,7.6482,7.6482,7.6015,7.6081,403703.0
2015-06-17 14:20:00,11.41,11.42,11.38,11.42,358713.0,7.6081,7.6148,7.5881,7.6148,358713.0
2015-06-17 14:30:00,11.42,11.46,11.41,11.44,207512.0,7.6148,7.6415,7.6081,7.6281,207512.0
2015-06-17 14:40:00,11.45,11.48,11.44,11.45,158625.0,7.6348,7.6548,7.6281,7.6348,158625.0
2015-06-17 14:50:00,11.45,11.45,11.42,11.42,67840.0,7.6348,7.6348,7.6148,7.6148,67840.0
2015-06-17 15:00:00,11.43,11.44,11.39,11.4,233458.0,7.6215,7.6281,7.5948,7.6015,233458.0
2015-06-17 15:10:00,11.4,11.45,11.39,11.43,475657.0,7.6015,7.6348,7.5948,7.6215,475657.0
2015-06-17 15:20:00,11.43,11.44,11.4,11.41,210281.0,7.6215,7.6281,7.6015,7.6081,210281.0
2015-06-17 15:30:00,11.41,11.41,11.39,11.39,242004.0,7.6081,7.6081,7.5948,7.5948,242004.0
2015-06-17 15:40:00,11.39,11.39,11.36,11.36,388282.0,7.5948,7.5948,7.5748,7.5748,388282.0
2015-06-17 15:50:00,11.37,11.37,11.36,11.37,477031.0,7.5815,7.5815,7.5748,7.5815,477031.0
2015-06-18 09:30:00,11.36,11.42,11.33,11.33,665079.0,7.5748,7.6148,7.5548,7.5548,665079.0
2015-06-18 09:40:00,11.33,11.37,11.32,11.34,616414.0,7.5548,7.5815,7.5481,7.5615,616414.0
2015-06-18 09:50:00,11.35,11.36,11.33,11.35,894846.0,7.5681,7.5748,7.5548,7.5681,894846.0
2015-06-18 10:00:00,11.35,11.44,11.35,11.44,630298.0,7.5681,7.6281,7.5681,7.6281,630298.0
2015-06-18 10:10:00,11.44,11.46,11.39,11.45,339775.0,7.6281,7.6415,7.5948,7.6348,339775.0
2015-06-18 10:20:00,11.46,11.46,11.44,11.45,417078.0,7.6415,7.6415,7.6281,7.6348,417078.0
2015-06-18 10:30:00,11.45,11.49,11.44,11.49,1188707.0,7.6348,7.6615,7.6281,7.6615,1188707.0
2015-06-18 10:40:00,11.49,11.51,11.47,11.51,382297.0,7.6615,7.6748,7.6482,7.6748,382297.0
2015-06-18 10:50:00,11.51,11.54,11.48,11.49,739657.0,7.6748,7.6948,7.6548,7.6615,739657.0
2015-06-18 11:00:00,11.49,11.53,11.49,11.52,645911.0,7.6615,7.6882,7.6615,7.6815,645911.0
2015-06-18 11:10:00,11.52,11.53,11.48,11.49,186452.0,7.6815,7.6882,7.6548,7.6615,186452.0
2015-06-18 11:20:00,11.49,11.49,11.47,11.48,376956.0,7.6615,7.6615,7.6482,7.6548,376956.0
2015-06-18 11:30:00,11.49,11.5,11.47,11.47,115012.0,7.6615,7.6682,7.6482,7.6482,115012.0
2015-06-18 11:40:00,11.47,11.48,11.46,11.47,106408.0,7.6482,7.6548,7.6415,7.6482,106408.0
2015-06-18 11:50:00,11.46,11.49,11.46,11.47,144575.0,7.6415,7.6615,7.6415,7.6482,144575.0
2015-06-18 12:00:00,11.48,11.49,11.47,11.49,118912.0,7.6548,7.6615,7.6482,7.6615,118912.0
2015-06-18 12:10:00,11.49,11.49,11.47,11.48,68650.0,7.6615,7.6615,7.6482,7.6548,68650.0
2015-06-18 12:20:00,11.47,11.52,11.47,11.52,65592.0,7.6482,7.6815,7.6482,7.6815,65592.0
2015-06-18 12:30:00,11.52,11.54,11.49,11.51,216045.0,7.6815,7.6948,7.6615,7.6748,216045.0
2015-06-18 12:40:00,11.51,11.51,11.5,11.5,74540.0,7.6748,7.6748,7.6682,7.6682,74540.0
2015-06-18 12:50:00,11.51,11.51,11.49,11.49,52528.0,7.6748,7.6748,7.6615,7.6615,52528.0
2015-06-18 13:00:00,11.49,11.5,11.48,11.49,47726.0,7.6615,7.6682,7.6548,7.6615,47726.0
2015-06-18 13:10:00,11.49,11.5,11.48,11.48,379022.0,7.6615,7.6682,7.6548,7.6548,379022.0
2015-06-18 13:20:00,11.48,11.49,11.46,11.49,259236.0,7.6548,7.6615,7.6415,7.6615,259236.0
2015-06-18 13:30:00,11.49,11.5,11.48,11.5,42480.0,7.6615,7.6682,7.6548,7.6682,42480.0
2015-06-18 13:40:00,11.5,11.51,11.49,11.5,296710.0,7.6682,7.6748,7.6615,7.6682,296710.0
2015-06-18 13:50:00,11.5,11.51,11.49,11.5,66948.0,7.6682,7.6748,7.6615,7.6682,66948.0
2015-06-18 14:00:00,11.49,11.52,11.49,11.51,219459.0,7.6615,7.6815,7.6615,7.6748,219459.0
2015-06-18 14:10:00,11.51,11.51,11.5,11.51,20669.0,7.6748,7.6748,7.6682,7.6748,20669.0
2015-06-18 14:20:00,11.5,11.51,11.47,11.48,153087.0,7.6682,7.6748,7.6482,7.6548,153087.0
2015-06-18 14:30:00,11.48,11.5,11.47,11.5,136705.0,7.6548,7.6682,7.6482,7.6682,136705.0
2015-06-18 14:40:00,11.5,11.5,11.49,11.49,27820.0,7.6682,7.6682,7.6615,7.6615,27820.0
2015-06-18 14:50:00,11.49,11.51,11.49,11.51,68450.0,7.6615,7.6748,7.6615,7.6748,68450.0
2015-06-18 15:00:00,11.5,11.51,11.49,11.5,546678.0,7.6682,7.6748,7.6615,7.6682,546678.0
2015-06-18 15:10:00,11.5,11.5,11.49,11.49,29309.0,7.6682,7.6682,7.6615,7.6615,29309.0
2015-06-18 15:20:00,11.5,11.51,11.49,11.51,114324.0,7.6682,7.6748,7.6615,7.6748,114324.0
2015-06-18 15:30:00,11.5,11.51,11.49,11.5,121295.0,7.6682,7.6748,7.6615,7.6682,121295.0
2015-06-18 15:40:00,11.49,11.5,11.48,11.49,171393.0,7.6615,7.6682,7.6548,7.6615,171393.0
2015-06-18 15:50:00,11.49,11.51,11.48,11.51,1096767.0,7.6615,7.6748,7.6548,7.6748,1096767.0
2015-06-19 09:30:00,11.47,11.52,11.47,11.48,1245737.0,7.6482,7.6815,7.6482,7.6548,1245737.0
2015-06-19 09:40:00,11.47,11.49,11.45,11.45,457081.0,7.6482,7.6615,7.6348,7.6348,457081.0
2015-06-19 09:50:00,11.45,11.5,11.45,11.49,83717.0,7.6348,7.6682,7.6348,7.6615,83717.0
2015-06-19 10:00:00,11.49,11.49,11.46,11.47,343822.0,7.6615,7.6615,7.6415,7.6482,343822.0
2015-06-19 10:10:00,11.47,11.48,11.46,11.46,148919.0,7.6482,7.6548,7.6415,7.6415,148919.0
2015-06-19 10:20:00,11.46,11.49,11.45,11.49,145222.0,7.6415,7.6615,7.6348,7.6615,145222.0
2015-06-19 10:30:00,11.49,11.5,11.47,11.49,184213.0,7.6615,7.6682,7.6482,7.6615,184213.0
2015-06-19 10:40:00,11.49,11.5,11.48,11.49,74815.0,7.6615,7.6682,7.6548,7.6615,74815.0
2015-06-19 10:50:00,11.5,11.51,11.49,11.51,39575.0,7.6682,7.6748,7.6615,7.6748,39575.0
2015-06-19 11:00:00,11.5,11.51,11.48,11.48,69716.0,7.6682,7.6748,7.6548,7.6548,69716.0
2015-06-19 11:10:00,11.48,11.49,11.46,11.48,131460.0,7.6548,7.6615,7.6415,7.6548,131460.0
2015-06-19 11:20:00,11.48,11.48,11.46,11.47,78077.0,7.6548,7.6548,7.6415,7.6482,78077.0
2015-06-19 11:30:00,11.47,11.48,11.46,11.46,50273.0,7.6482,7.6548,7.6415,7.6415,50273.0
2015-06-19 11:40:00,11.46,11.47,11.45,11.46,101392.0,7.6415,7.6482,7.6348,7.6415,101392.0
2015-06-19 11:50:00,11.46,11.47,11.45,11.45,77387.0,7.6415,7.6482,7.6348,7.6348,77387.0
2015-06-19 12:00:00,11.45,11.46,11.44,11.46,59982.0,7.6348,7.6415,7.6281,7.6415,59982.0
2015-06-19 12:10:00,11.45,11.46,11.45,11.45,20033.0,7.6348,7.6415,7.6348,7.6348,20033.0
2015-06-19 12:20:00,11.45,11.46,11.44,11.46,67957.0,7.6348,7.6415,7.6281,7.6415,67957.0
2015-06-19 12:30:00,11.45,11.46,11.44,11.46,37154.0,7.6348,7.6415,7.6281,7.6415,37154.0
2015-06-19 12:40:00,11.46,11.46,11.45,11.46,20174.0,7.6415,7.6415,7.6348,7.6415,20174.0
2015-06-19 12:50:00,11.45,11.46,11.44,11.44,47109.0,7.6348,7.6415,7.6281,7.6281,47109.0
2015-06-19 13:00:00,11.44,11.45,11.43,11.43,16551.0,7.6281,7.6348,7.6215,7.6215,16551.0
2015-06-19 13:10:00,11.44,11.44,11.43,11.44,15513.0,7.6281,7.6281,7.6215,7.6281,15513.0
2015-06-19 13:20:00,11.43,11.45,11.43,11.45,58890.0,7.6215,7.6348,7.6215,7.6348,58890.0
2015-06-19 13:30:00,11.45,11.47,11.44,11.46,61210.0,7.6348,7.6482,7.6281,7.6415,61210.0
2015-06-19 13:40:00,11.46,11.47,11.46,11.46,16694.0,7.6415,7.6482,7.6415,7.6415,16694.0
2015-06-19 13:50:00,11.46,11.47,11.46,11.46,22749.0,7.6415,7.6482,7.6415,7.6415,22749.0
2015-06-19 14:00:00,11.46,11.47,11.45,11.45,40402.0,7.6415,7.6482,7.6348,7.6348,40402.0
2015-06-19 14:10:00,11.45,11.46,11.45,11.46,29735.0,7.6348,7.6415,7.6348,7.6415,29735.0
2015-06-19 14:20:00,11.46,11.46,11.42,11.42,105747.0,7.6415,7.6415,7.6148,7.6148,105747.0
2015-06-19 14:30:00,11.43,11.43,11.42,11.43,21090.0,7.6215,7.6215,7.6148,7.6215,21090.0
2015-06-19 14:40:00,11.43,11.43,11.42,11.43,38097.0,7.6215,7.6215,7.6148,7.6215,38097.0
2015-06-19 14:50:00,11.42,11.44,11.42,11.44,97013.0,7.6148,7.6281,7.6148,7.6281,97013.0
2015-06-19 15:00:00,11.43,11.44,11.43,11.43,22628.0,7.6215,7.6281,7.6215,7.6215,22628.0
2015-06-19 15:10:00,11.44,11.44,11.43,11.44,55624.0,7.6281,7.6281,7.6215,7.6281,55624.0
2015-06-19 15:20:00,11.44,11.45,11.43,11.44,113401.0,7.6281,7.6348,7.6215,7.6281,113401.0
2015-06-19 15:30:00,11.44,11.46,11.44,11.46,88781.0,7.6281,7.6415,7.6281,7.6415,88781.0
2015-06-19 15:40:00,11.46,11.46,11.45,11.46,94692.0,7.6415,7.6415,7.6348,7.6415,94692.0
2015-06-19 15:50:00,11.46,11.46,11.37,11.37,2704084.0,7.6415,7.6415,7.5815,7.5815,2704084.0
2015-06-22 09:30:00,11.45,11.56,11.43,11.52,323826.0,7.6348,7.7082,7.6215,7.6815,323826.0
2015-06-22 09:40:00,11.52,11.54,11.49,11.51,466790.0,7.6815,7.6948,7.6615,7.6748,466790.0
2015-06-22 09:50:00,11.52,11.52,11.46,11.5,727638.0,7.6815,7.6815,7.6415,7.6682,727638.0
2015-06-22 10:00:00,11.5,11.54,11.49,11.54,157412.0,7.6682,7.6948,7.6615,7.6948,157412.0
2015-06-22 10:10:00,11.54,11.54,11.52,11.52,233083.0,7.6948,7.6948,7.6815,7.6815,233083.0
2015-06-22 10:20:00,11.53,11.54,11.52,11.53,74585.0,7.6882,7.6948,7.6815,7.6882,74585.0
2015-06-22 10:30:00,11.53,11.56,11.52,11.56,305552.0,7.6882,7.7082,7.6815,7.7082,305552.0
2015-06-22 10:40:00,11.55,11.57,11.55,11.56,286210.0,7.7015,7.7148,7.7015,7.7082,286210.0
2015-06-22 10:50:00,11.55,11.56,11.54,11.55,245618.0,7.7015,7.7082,7.6948,7.7015,245618.0
2015-06-22 11:00:00,11.55,11.56,11.52,11.55,702514.0,7.7015,7.7082,7.6815,7.7015,702514.0
2015-06-22 11:10:00,11.55,11.57,11.54,11.55,136512.0,7.7015,7.7148,7.6948,7.7015,136512.0
2015-06-22 11:20:00,11.55,11.56,11.54,11.56,62348.0,7.7015,7.7082,7.6948,7.7082,62348.0
2015-06-22 11:30:00,11.56,11.56,11.54,11.54,97707.0,7.7082,7.7082,7.6948,7.6948,97707.0
2015-06-22 11:40:00,11.54,11.55,11.53,11.54,90419.0,7.6948,7.7015,7.6882,7.6948,90419.0
2015-06-22 11:50:00,11.55,11.56,11.54,11.54,129653.0,7.7015,7.7082,7.6948,7.6948,129653.0
2015-06-22 12:00:00,11.54,11.55,11.53,11.54,94528.0,7.6948,7.7015,7.6882,7.6948,94528.0
2015-06-22 12:10:00,11.54,11.55,11.53,11.54,58260.0,7.6948,7.7015,7.6882,7.6948,58260.0
2015-06-22 12:20:00,11.55,11.55,11.52,11.54,239237.0,7.7015,7.7015,7.6815,7.6948,239237.0
2015-06-22 12:30:00,11.54,11.56,11.53,11.56,69788.0,7.6948,7.7082,7.6882,7.7082,69788.0
2015-06-22 12:40:00,11.56,11.56,11.54,11.55,128544.0,7.7082,7.7082,7.6948,7.7015,128544.0
2015-06-22 12:50:00,11.55,11.56,11.55,11.56,21076.0,7.7015,7.7082,7.7015,7.7082,21076.0
2015-06-22 13:00:00,11.56,11.56,11.55,11.56,40690.0,7.7082,7.7082,7.7015,7.7082,40690.0
2015-06-22 13:10:00,11.56,11.57,11.55,11.56,108515.0,7.7082,7.7148,7.7015,7.7082,108515.0
2015-06-22 13:20:00,11.55,11.57,11.55,11.57,80452.0,7.7015,7.7148,7.7015,7.7148,80452.0
2015-06-22 13:30:00,11.57,11.57,11.56,11.57,52692.0,7.7148,7.7148,7.7082,7.7148,52692.0
2015-06-22 13:40:00,11.57,11.58,11.56,11.58,44835.0,7.7148,7.7215,7.7082,7.7215,44835.0
2015-06-22 13:50:00,11.58,11.58,11.54,11.55,209769.0,7.7215,7.7215,7.6948,7.7015,209769.0
2015-06-22 14:00:00,11.56,11.57,11.55,11.57,59143.0,7.7082,7.7148,7.7015,7.7148,59143.0
2015-06-22 14:10:00,11.57,11.57,11.55,11.55,194252.0,7.7148,7.7148,7.7015,7.7015,194252.0
2015-06-22 14:20:00,11.55,11.56,11.54,11.54,83390.0,7.7015,7.7082,7.6948,7.6948,83390.0
2015-06-22 14:30:00,11.55,11.57,11.54,11.57,223353.0,7.7015,7.7148,7.6948,7.7148,223353.0
2015-06-22 14:40:00,11.57,11.58,11.56,11.58,66090.0,7.7148,7.7215,7.7082,7.7215,66090.0
2015-06-22 14:50:00,11.58,11.58,11.57,11.57,48063.0,7.7215,7.7215,7.7148,7.7148,48063.0
2015-06-22 15:00:00,11.57,11.58,11.56,11.57,123533.0,7.7148,7.7215,7.7082,7.7148,123533.0
2015-06-22 15:10:00,11.57,11.58,11.56,11.58,130183.0,7.7148,7.7215,7.7082,7.7215,130183.0
2015-06-22 15:20:00,11.58,11.58,11.57,11.58,146981.0,7.7215,7.7215,7.7148,7.7215,146981.0
2015-06-22 15:30:00,11.58,11.58,11.56,11.57,180006.0,7.7215,7.7215,7.7082,7.7148,180006.0
2015-06-22 15:40:00,11.57,11.57,11.56,11.56,144280.0,7.7148,7.7148,7.7082,7.7082,144280.0
2015-06-22 15:50:00,11.56,11.58,11.56,11.58,531248.0,7.7082,7.7215,7.7082,7.7215,531248.0
2015-06-23 09:30:00,11.6,11.71,11.59,11.68,414865.0,7.7348,7.8082,7.7282,7.7882,414865.0
2015-06-23 09:40:00,11.68,11.71,11.68,11.7,203171.0,7.7882,7.8082,7.7882,7.8015,203171.0
2015-06-23 09:50:00,11.7,11.71,11.67,11.7,550664.0,7.8015,7.8082,7.7815,7.8015,550664.0
2015-06-23 10:00:00,11.7,11.71,11.68,11.69,121060.0,7.8015,7.8082,7.7882,7.7948,121060.0
2015-06-23 10:10:00,11.69,11.71,11.68,11.7,136903.0,7.7948,7.8082,7.7882,7.8015,136903.0
2015-06-23 10:20:00,11.7,11.7,11.64,11.65,235263.0,7.8015,7.8015,7.7615,7.7682,235263.0
2015-06-23 10:30:00,11.66,11.68,11.65,11.67,152250.0,7.7748,7.7882,7.7682,7.7815,152250.0
2015-06-23 10:40:00,11.66,11.67,11.63,11.63,56725.0,7.7748,7.7815,7.7548,7.7548,56725.0
2015-06-23 10:50:00,11.63,11.64,11.61,11.63,129050.0,7.7548,7.7615,7.7415,7.7548,129050.0
2015-06-23 11:00:00,11.63,11.65,11.62,11.65,44091.0,7.7548,7.7682,7.7482,7.7682,44091.0
2015-06-23 11:10:00,11.65,11.66,11.63,11.65,127748.0,7.7682,7.7748,7.7548,7.7682,127748.0
2015-06-23 11:20:00,11.65,11.65,11.63,11.65,72808.0,7.7682,7.7682,7.7548,7.7682,72808.0
2015-06-23 11:30:00,11.65,11.67,11.64,11.65,202727.0,7.7682,7.7815,7.7615,7.7682,202727.0
2015-06-23 11:40:00,11.65,11.66,11.63,11.65,78220.0,7.7682,7.7748,7.7548,7.7682,78220.0
2015-06-23 11:50:00,11.65,11.65,11.64,11.64,27133.0,7.7682,7.7682,7.7615,7.7615,27133.0
2015-06-23 12:00:00,11.65,11.65,11.62,11.63,58744.0,7.7682,7.7682,7.7482,7.7548,58744.0
2015-06-23 12:10:00,11.63,11.65,11.62,11.65,65824.0,7.7548,7.7682,7.7482,7.7682,65824.0
2015-06-23 12:20:00,11.65,11.65,11.64,11.65,39607.0,7.7682,7.7682,7.7615,7.7682,39607.0
2015-06-23 12:30:00,11.65,11.66,11.64,11.65,61563.0,7.7682,7.7748,7.7615,7.7682,61563.0
2015-06-23 12:40:00,11.65,11.65,11.64,11.65,46438.0,7.7682,7.7682,7.7615,7.7682,46438.0
2015-06-23 12:50:00,11.65,11.65,11.61,11.61,63033.0,7.7682,7.7682,7.7415,7.7415,63033.0
2015-06-23 13:00:00,11.62,11.63,11.61,11.63,53495.0,7.7482,7.7548,7.7415,7.7548,53495.0
2015-06-23 13:10:00,11.63,11.64,11.62,11.64,45177.0,7.7548,7.7615,7.7482,7.7615,45177.0
2015-06-23 13:20:00,11.63,11.65,11.63,11.65,46090.0,7.7548,7.7682,7.7548,7.7682,46090.0
2015-06-23 13:30:00,11.65,11.65,11.64,11.64,26017.0,7.7682,7.7682,7.7615,7.7615,26017.0
2015-06-23 13:40:00,11.65,11.67,11.64,11.67,88522.0,7.7682,7.7815,7.7615,7.7815,88522.0
2015-06-23 13:50:00,11.67,11.67,11.65,11.66,108609.0,7.7815,7.7815,7.7682,7.7748,108609.0
2015-06-23 14:00:00,11.66,11.67,11.65,11.67,77856.0,7.7748,7.7815,7.7682,7.7815,77856.0
2015-06-23 14:10:00,11.67,11.67,11.66,11.67,85724.0,7.7815,7.7815,7.7748,7.7815,85724.0
2015-06-23 14:20:00,11.67,11.67,11.66,11.67,42524.0,7.7815,7.7815,7.7748,7.7815,42524.0
2015-06-23 14:30:00,11.67,11.67,11.65,11.67,178702.0,7.7815,7.7815,7.7682,7.7815,178702.0
2015-06-23 14:40:00,11.67,11.68,11.66,11.67,112919.0,7.7815,7.7882,7.7748,7.7815,112919.0
2015-06-23 14:50:00,11.67,11.67,11.66,11.67,30284.0,7.7815,7.7815,7.7748,7.7815,30284.0
2015-06-23 15:00:00,11.67,11.68,11.66,11.68,75209.0,7.7815,7.7882,7.7748,7.7882,75209.0
2015-06-23 15:10:00,11.68,11.68,11.67,11.68,42720.0,7.7882,7.7882,7.7815,7.7882,42720.0
2015-06-23 15:20:00,11.68,11.68,11.67,11.68,37220.0,7.7882,7.7882,7.7815,7.7882,37220.0
2015-06-23 15:30:00,11.68,11.68,11.67,11.68,44304.0,7.7882,7.7882,7.7815,7.7882,44304.0
2015-06-23 15:40:00,11.68,11.68,11.67,11.68,69052.0,7.7882,7.7882,7.7815,7.7882,69052.0
2015-06-23 15:50:00,11.68,11.69,11.67,11.67,629532.0,7.7882,7.7948,7.7815,7.7815,629532.0
2015-06-24 09:30:00,11.67,11.72,11.6,11.72,519939.0,7.7815,7.8149,7.7348,7.8149,519939.0
2015-06-24 09:40:00,11.71,11.72,11.66,11.67,248983.0,7.8082,7.8149,7.7748,7.7815,248983.0
2015-06-24 09:50:00,11.68,11.68,11.65,11.67,455010.0,7.7882,7.7882,7.7682,7.7815,455010.0
2015-06-24 10:00:00,11.67,11.69,11.64,11.69,297613.0,7.7815,7.7948,7.7615,7.7948,297613.0
2015-06-24 10:10:00,11.68,11.69,11.66,11.68,314811.0,7.7882,7.7948,7.7748,7.7882,314811.0
2015-06-24 10:20:00,11.68,11.71,11.67,11.7,53225.0,7.7882,7.8082,7.7815,7.8015,53225.0
2015-06-24 10:30:00,11.7,11.71,11.68,11.69,81810.0,7.8015,7.8082,7.7882,7.7948,81810.0
2015-06-24 10:40:00,11.69,11.69,11.66,11.66,73497.0,7.7948,7.7948,7.7748,7.7748,73497.0
2015-06-24 10:50:00,11.67,11.67,11.64,11.65,520864.0,7.7815,7.7815,7.7615,7.7682,520864.0
2015-06-24 11:00:00,11.65,11.66,11.64,11.64,65564.0,7.7682,7.7748,7.7615,7.7615,65564.0
2015-06-24 11:10:00,11.64,11.65,11.61,11.63,127680.0,7.7615,7.7682,7.7415,7.7548,127680.0
2015-06-24 11:20:00,11.63,11.63,11.61,11.62,67423.0,7.7548,7.7548,7.7415,7.7482,67423.0
2015-06-24 11:30:00,11.62,11.62,11.6,11.61,97811.0,7.7482,7.7482,7.7348,7.7415,97811.0
2015-06-24 11:40:00,11.61,11.63,11.6,11.62,68778.0,7.7415,7.7548,7.7348,7.7482,68778.0
2015-06-24 11:50:00,11.63,11.63,11.61,11.61,45716.0,7.7548,7.7548,7.7415,7.7415,45716.0
2015-06-24 12:00:00,11.61,11.61,11.59,11.61,128486.0,7.7415,7.7415,7.7282,7.7415,128486.0
2015-06-24 12:10:00,11.6,11.62,11.59,11.61,71185.0,7.7348,7.7482,7.7282,7.7415,71185.0
2015-06-24 12:20:00,11.62,11.62,11.6,11.6,59030.0,7.7482,7.7482,7.7348,7.7348,59030.0
2015-06-24 12:30:00,11.6,11.62,11.6,11.62,50284.0,7.7348,7.7482,7.7348,7.7482,50284.0
2015-06-24 12:40:00,11.62,11.62,11.61,11.61,19575.0,7.7482,7.7482,7.7415,7.7415,19575.0
2015-06-24 12:50:00,11.62,11.62,11.59,11.59,48358.0,7.7482,7.7482,7.7282,7.7282,48358.0
2015-06-24 13:00:00,11.59,11.61,11.59,11.61,44325.0,7.7282,7.7415,7.7282,7.7415,44325.0
2015-06-24 13:10:00,11.61,11.62,11.6,11.6,64960.0,7.7415,7.7482,7.7348,7.7348,64960.0
2015-06-24 13:20:00,11.6,11.61,11.57,11.58,187351.0,7.7348,7.7415,7.7148,7.7215,187351.0
2015-06-24 13:30:00,11.58,11.6,11.58,11.59,31522.0,7.7215,7.7348,7.7215,7.7282,31522.0
2015-06-24 13:40:00,11.59,11.59,11.57,11.59,42445.0,7.7282,7.7282,7.7148,7.7282,42445.0
2015-06-24 13:50:00,11.59,11.61,11.58,11.6,53218.0,7.7282,7.7415,7.7215,7.7348,53218.0
2015-06-24 14:00:00,11.61,11.61,11.58,11.59,62412.0,7.7415,7.7415,7.7215,7.7282,62412.0
2015-06-24 14:10:00,11.59,11.59,11.57,11.57,51624.0,7.7282,7.7282,7.7148,7.7148,51624.0
2015-06-24 14:20:00,11.58,11.58,11.56,11.58,60324.0,7.7215,7.7215,7.7082,7.7215,60324.0
2015-06-24 14:30:00,11.58,11.58,11.57,11.58,23909.0,7.7215,7.7215,7.7148,7.7215,23909.0
2015-06-24 14:40:00,11.58,11.59,11.57,11.58,67925.0,7.7215,7.7282,7.7148,7.7215,67925.0
2015-06-24 14:50:00,11.58,11.59,11.57,11.59,67169.0,7.7215,7.7282,7.7148,7.7282,67169.0
2015-06-24 15:00:00,11.59,11.59,11.56,11.56,138808.0,7.7282,7.7282,7.7082,7.7082,138808.0
2015-06-24 15:10:00,11.56,11.58,11.55,11.58,94201.0,7.7082,7.7215,7.7015,7.7215,94201.0
2015-06-24 15:20:00,11.58,11.61,11.58,11.6,172905.0,7.7215,7.7415,7.7215,7.7348,172905.0
2015-06-24 15:30:00,11.6,11.61,11.59,11.6,141071.0,7.7348,7.7415,7.7282,7.7348,141071.0
2015-06-24 15:40:00,11.59,11.6,11.58,11.58,130174.0,7.7282,7.7348,7.7215,7.7215,130174.0
2015-06-24 15:50:00,11.58,11.6,11.57,11.58,467916.0,7.7215,7.7348,7.7148,7.7215,467916.0
2015-06-25 09:30:00,11.63,11.68,11.58,11.59,390320.0,7.7548,7.7882,7.7215,7.7282,390320.0
2015-06-25 09:40:00,11.6,11.62,11.56,11.61,342118.0,7.7348,7.7482,7.7082,7.7415,342118.0
2015-06-25 09:50:00,11.61,11.63,11.6,11.61,766889.0,7.7415,7.7548,7.7348,7.7415,766889.0
2015-06-25 10:00:00,11.61,11.62,11.59,11.61,1006894.0,7.7415,7.7482,7.7282,7.7415,1006894.0
2015-06-25 10:10:00,11.6,11.62,11.57,11.58,500705.0,7.7348,7.7482,7.7148,7.7215,500705.0
2015-06-25 10:20:00,11.59,11.59,11.53,11.54,781290.0,7.7282,7.7282,7.6882,7.6948,781290.0
2015-06-25 10:30:00,11.54,11.55,11.52,11.53,243792.0,7.6948,7.7015,7.6815,7.6882,243792.0
2015-06-25 10:40:00,11.54,11.57,11.53,11.55,312834.0,7.6948,7.7148,7.6882,7.7015,312834.0
2015-06-25 10:50:00,11.55,11.59,11.54,11.58,417299.0,7.7015,7.7282,7.6948,7.7215,417299.0
2015-06-25 11:00:00,11.59,11.63,11.58,11.62,244831.0,7.7282,7.7548,7.7215,7.7482,244831.0
2015-06-25 11:10:00,11.61,11.63,11.58,11.58,293018.0,7.7415,7.7548,7.7215,7.7215,293018.0
2015-06-25 11:20:00,11.58,11.59,11.56,11.58,412326.0,7.7215,7.7282,7.7082,7.7215,412326.0
2015-06-25 11:30:00,11.58,11.6,11.58,11.58,182891.0,7.7215,7.7348,7.7215,7.7215,182891.0
2015-06-25 11:40:00,11.58,11.58,11.55,11.55,210768.0,7.7215,7.7215,7.7015,7.7015,210768.0
2015-06-25 11:50:00,11.55,11.58,11.55,11.55,465724.0,7.7015,7.7215,7.7015,7.7015,465724.0
2015-06-25 12:00:00,11.55,11.56,11.53,11.53,208340.0,7.7015,7.7082,7.6882,7.6882,208340.0
2015-06-25 12:10:00,11.54,11.54,11.52,11.52,97692.0,7.6948,7.6948,7.6815,7.6815,97692.0
2015-06-25 12:20:00,11.53,11.53,11.5,11.52,173356.0,7.6882,7.6882,7.6682,7.6815,173356.0
2015-06-25 12:30:00,11.52,11.55,11.52,11.54,83289.0,7.6815,7.7015,7.6815,7.6948,83289.0
2015-06-25 12:40:00,11.55,11.55,11.51,11.53,163120.0,7.7015,7.7015,7.6748,7.6882,163120.0
2015-06-25 12:50:00,11.53,11.54,11.51,11.51,141011.0,7.6882,7.6948,7.6748,7.6748,141011.0
2015-06-25 13:00:00,11.52,11.53,11.51,11.52,329734.0,7.6815,7.6882,7.6748,7.6815,329734.0
2015-06-25 13:10:00,11.52,11.53,11.51,11.52,165262.0,7.6815,7.6882,7.6748,7.6815,165262.0
2015-06-25 13:20:00,11.51,11.52,11.51,11.52,24987.0,7.6748,7.6815,7.6748,7.6815,24987.0
2015-06-25 13:30:00,11.52,11.52,11.49,11.5,116431.0,7.6815,7.6815,7.6615,7.6682,116431.0
2015-06-25 13:40:00,11.5,11.5,11.49,11.5,41869.0,7.6682,7.6682,7.6615,7.6682,41869.0
2015-06-25 13:50:00,11.5,11.5,11.48,11.49,112360.0,7.6682,7.6682,7.6548,7.6615,112360.0
2015-06-25 14:00:00,11.49,11.49,11.46,11.46,85662.0,7.6615,7.6615,7.6415,7.6415,85662.0
2015-06-25 14:10:00,11.46,11.46,11.43,11.45,406275.0,7.6415,7.6415,7.6215,7.6348,406275.0
2015-06-25 14:20:00,11.45,11.46,11.42,11.43,272293.0,7.6348,7.6415,7.6148,7.6215,272293.0
2015-06-25 14:30:00,11.43,11.46,11.43,11.46,90920.0,7.6215,7.6415,7.6215,7.6415,90920.0
2015-06-25 14:40:00,11.46,11.47,11.44,11.45,407281.0,7.6415,7.6482,7.6281,7.6348,407281.0
2015-06-25 14:50:00,11.45,11.45,11.44,11.45,206411.0,7.6348,7.6348,7.6281,7.6348,206411.0
2015-06-25 15:00:00,11.45,11.49,11.45,11.49,533251.0,7.6348,7.6615,7.6348,7.6615,533251.0
2015-06-25 15:10:00,11.49,11.49,11.47,11.48,190662.0,7.6615,7.6615,7.6482,7.6548,190662.0
2015-06-25 15:20:00,11.48,11.48,11.45,11.46,293802.0,7.6548,7.6548,7.6348,7.6415,293802.0
2015-06-25 15:30:00,11.46,11.47,11.44,11.44,186933.0,7.6415,7.6482,7.6281,7.6281,186933.0
2015-06-25 15:40:00,11.45,11.46,11.44,11.44,316502.0,7.6348,7.6415,7.6281,7.6281,316502.0
2015-06-25 15:50:00,11.44,11.46,11.42,11.42,1477673.0,7.6281,7.6415,7.6148,7.6148,1477673.0
2015-06-26 09:30:00,11.49,11.52,11.43,11.5,917112.0,7.6615,7.6815,7.6215,7.6682,917112.0
2015-06-26 09:40:00,11.5,11.52,11.48,11.5,230906.0,7.6682,7.6815,7.6548,7.6682,230906.0
2015-06-26 09:50:00,11.5,11.51,11.47,11.48,449279.0,7.6682,7.6748,7.6482,7.6548,449279.0
2015-06-26 10:00:00,11.48,11.49,11.46,11.48,234479.0,7.6548,7.6615,7.6415,7.6548,234479.0
2015-06-26 10:10:00,11.48,11.5,11.47,11.49,283240.0,7.6548,7.6682,7.6482,7.6615,283240.0
2015-06-26 10:20:00,11.5,11.5,11.47,11.49,220160.0,7.6682,7.6682,7.6482,7.6615,220160.0
2015-06-26 10:30:00,11.49,11.5,11.47,11.48,198065.0,7.6615,7.6682,7.6482,7.6548,198065.0
2015-06-26 10:40:00,11.49,11.49,11.45,11.46,453596.0,7.6615,7.6615,7.6348,7.6415,453596.0
2015-06-26 10:50:00,11.45,11.46,11.43,11.43,144070.0,7.6348,7.6415,7.6215,7.6215,144070.0
2015-06-26 11:00:00,11.44,11.46,11.43,11.46,227124.0,7.6281,7.6415,7.6215,7.6415,227124.0
2015-06-26 11:10:00,11.46,11.46,11.45,11.46,126535.0,7.6415,7.6415,7.6348,7.6415,126535.0
2015-06-26 11:20:00,11.46,11.49,11.45,11.48,91160.0,7.6415,7.6615,7.6348,7.6548,91160.0
2015-06-26 11:30:00,11.49,11.5,11.48,11.5,166201.0,7.6615,7.6682,7.6548,7.6682,166201.0
2015-06-26 11:40:00,11.5,11.5,11.48,11.49,98685.0,7.6682,7.6682,7.6548,7.6615,98685.0
2015-06-26 11:50:00,11.49,11.51,11.48,11.51,144788.0,7.6615,7.6748,7.6548,7.6748,144788.0
2015-06-26 12:00:00,11.51,11.51,11.49,11.5,367662.0,7.6748,7.6748,7.6615,7.6682,367662.0
2015-06-26 12:10:00,11.5,11.5,11.49,11.5,38702.0,7.6682,7.6682,7.6615,7.6682,38702.0
2015-06-26 12:20:00,11.5,11.5,11.49,11.49,26452.0,7.6682,7.6682,7.6615,7.6615,26452.0
2015-06-26 12:30:00,11.5,11.51,11.49,11.49,116995.0,7.6682,7.6748,7.6615,7.6615,116995.0
2015-06-26 12:40:00,11.5,11.5,11.48,11.5,82970.0,7.6682,7.6682,7.6548,7.6682,82970.0
2015-06-26 12:50:00,11.49,11.5,11.48,11.49,43915.0,7.6615,7.6682,7.6548,7.6615,43915.0
2015-06-26 13:00:00,11.48,11.49,11.47,11.48,81033.0,7.6548,7.6615,7.6482,7.6548,81033.0
2015-06-26 13:10:00,11.49,11.49,11.47,11.47,207071.0,7.6615,7.6615,7.6482,7.6482,207071.0
2015-06-26 13:20:00,11.47,11.48,11.45,11.46,161349.0,7.6482,7.6548,7.6348,7.6415,161349.0
2015-06-26 13:30:00,11.46,11.46,11.45,11.45,29925.0,7.6415,7.6415,7.6348,7.6348,29925.0
2015-06-26 13:40:00,11.45,11.48,11.45,11.46,129997.0,7.6348,7.6548,7.6348,7.6415,129997.0
2015-06-26 13:50:00,11.47,11.48,11.45,11.46,169532.0,7.6482,7.6548,7.6348,7.6415,169532.0
2015-06-26 14:00:00,11.46,11.47,11.45,11.46,65247.0,7.6415,7.6482,7.6348,7.6415,65247.0
2015-06-26 14:10:00,11.46,11.47,11.45,11.46,205622.0,7.6415,7.6482,7.6348,7.6415,205622.0
2015-06-26 14:20:00,11.46,11.47,11.45,11.47,103847.0,7.6415,7.6482,7.6348,7.6482,103847.0
2015-06-26 14:30:00,11.46,11.49,11.46,11.48,116850.0,7.6415,7.6615,7.6415,7.6548,116850.0
2015-06-26 14:40:00,11.48,11.49,11.45,11.47,361871.0,7.6548,7.6615,7.6348,7.6482,361871.0
2015-06-26 14:50:00,11.48,11.49,11.46,11.46,231311.0,7.6548,7.6615,7.6415,7.6415,231311.0
2015-06-26 15:00:00,11.46,11.49,11.46,11.49,210385.0,7.6415,7.6615,7.6415,7.6615,210385.0
2015-06-26 15:10:00,11.49,11.49,11.47,11.49,103355.0,7.6615,7.6615,7.6482,7.6615,103355.0
2015-06-26 15:20:00,11.48,11.49,11.47,11.48,158062.0,7.6548,7.6615,7.6482,7.6548,158062.0
2015-06-26 15:30:00,11.48,11.48,11.44,11.44,356672.0,7.6548,7.6548,7.6281,7.6281,356672.0
2015-06-26 15:40:00,11.44,11.45,11.43,11.45,312797.0,7.6281,7.6348,7.6215,7.6348,312797.0
2015-06-26 15:50:00,11.45,11.46,11.44,11.44,696902.0,7.6348,7.6415,7.6281,7.6281,696902.0
2015-06-29 09:30:00,11.29,11.41,11.28,11.38,557962.0,7.5281,7.6081,7.5215,7.5881,557962.0
2015-06-29 09:40:00,11.38,11.4,11.32,11.4,346458.0,7.5881,7.6015,7.5481,7.6015,346458.0
2015-06-29 09:50:00,11.4,11.41,11.34,11.35,164632.0,7.6015,7.6081,7.5615,7.5681,164632.0
2015-06-29 10:00:00,11.35,11.39,11.34,11.35,389788.0,7.5681,7.5948,7.5615,7.5681,389788.0
2015-06-29 10:10:00,11.36,11.38,11.33,11.33,202126.0,7.5748,7.5881,7.5548,7.5548,202126.0
2015-06-29 10:20:00,11.33,11.34,11.3,11.3,268220.0,7.5548,7.5615,7.5348,7.5348,268220.0
2015-06-29 10:30:00,11.3,11.32,11.3,11.3,133645.0,7.5348,7.5481,7.5348,7.5348,133645.0
2015-06-29 10:40:00,11.3,11.33,11.29,11.3,154555.0,7.5348,7.5548,7.5281,7.5348,154555.0
2015-06-29 10:50:00,11.3,11.32,11.29,11.29,102599.0,7.5348,7.5481,7.5281,7.5281,102599.0
2015-06-29 11:00:00,11.29,11.3,11.28,11.28,57295.0,7.5281,7.5348,7.5215,7.5215,57295.0
2015-06-29 11:10:00,11.29,11.31,11.27,11.29,204272.0,7.5281,7.5415,7.5148,7.5281,204272.0
2015-06-29 11:20:00,11.3,11.33,11.3,11.31,258032.0,7.5348,7.5548,7.5348,7.5415,258032.0
2015-06-29 11:30:00,11.31,11.32,11.29,11.29,144277.0,7.5415,7.5481,7.5281,7.5281,144277.0
2015-06-29 11:40:00,11.29,11.32,11.29,11.32,115561.0,7.5281,7.5481,7.5281,7.5481,115561.0
2015-06-29 11:50:00,11.32,11.34,11.31,11.33,102813.0,7.5481,7.5615,7.5415,7.5548,102813.0
2015-06-29 12:00:00,11.33,11.33,11.31,11.33,212085.0,7.5548,7.5548,7.5415,7.5548,212085.0
2015-06-29 12:10:00,11.33,11.33,11.3,11.3,61782.0,7.5548,7.5548,7.5348,7.5348,61782.0
2015-06-29 12:20:00,11.3,11.31,11.3,11.31,45740.0,7.5348,7.5415,7.5348,7.5415,45740.0
2015-06-29 12:30:00,11.31,11.32,11.3,11.3,56081.0,7.5415,7.5481,7.5348,7.5348,56081.0
2015-06-29 12:40:00,11.3,11.31,11.29,11.29,116987.0,7.5348,7.5415,7.5281,7.5281,116987.0
2015-06-29 12:50:00,11.29,11.3,11.29,11.29,113757.0,7.5281,7.5348,7.5281,7.5281,113757.0
2015-06-29 13:00:00,11.3,11.3,11.28,11.29,164697.0,7.5348,7.5348,7.5215,7.5281,164697.0
2015-06-29 13:10:00,11.29,11.3,11.28,11.3,103266.0,7.5281,7.5348,7.5215,7.5348,103266.0
2015-06-29 13:20:00,11.3,11.31,11.29,11.29,185998.0,7.5348,7.5415,7.5281,7.5281,185998.0
2015-06-29 13:30:00,11.29,11.31,11.29,11.3,119216.0,7.5281,7.5415,7.5281,7.5348,119216.0
2015-06-29 13:40:00,11.3,11.31,11.28,11.3,134026.0,7.5348,7.5415,7.5215,7.5348,134026.0
2015-06-29 13:50:00,11.29,11.3,11.25,11.25,483427.0,7.5281,7.5348,7.5015,7.5015,483427.0
2015-06-29 14:00:00,11.26,11.26,11.25,11.25,23206.0,7.5081,7.5081,7.5015,7.5015,23206.0
2015-06-29 14:10:00,11.26,11.26,11.23,11.25,153664.0,7.5081,7.5081,7.4881,7.5015,153664.0
2015-06-29 14:20:00,11.25,11.25,11.22,11.22,112630.0,7.5015,7.5015,7.4815,7.4815,112630.0
2015-06-29 14:30:00,11.23,11.23,11.2,11.23,139136.0,7.4881,7.4881,7.4681,7.4881,139136.0
2015-06-29 14:40:00,11.23,11.26,11.22,11.24,194526.0,7.4881,7.5081,7.4815,7.4948,194526.0
2015-06-29 14:50:00,11.25,11.25,11.21,11.21,116129.0,7.5015,7.5015,7.4748,7.4748,116129.0
2015-06-29 15:00:00,11.21,11.22,11.2,11.2,77902.0,7.4748,7.4815,7.4681,7.4681,77902.0
2015-06-29 15:10:00,11.21,11.23,11.2,11.22,205120.0,7.4748,7.4881,7.4681,7.4815,205120.0
2015-06-29 15:20:00,11.23,11.24,11.21,11.21,195186.0,7.4881,7.4948,7.4748,7.4748,195186.0
2015-06-29 15:30:00,11.21,11.23,11.19,11.21,378930.0,7.4748,7.4881,7.4614,7.4748,378930.0
2015-06-29 15:40:00,11.2,11.21,11.18,11.21,316913.0,7.4681,7.4748,7.4548,7.4748,316913.0
2015-06-29 15:50:00,11.21,11.22,11.2,11.2,847274.0,7.4748,7.4815,7.4681,7.4681,847274.0
2015-06-30 09:30:00,11.33,11.41,11.28,11.3,1082067.0,7.5548,7.6081,7.5215,7.5348,1082067.0
2015-06-30 09:40:00,11.29,11.29,11.24,11.24,372446.0,7.5281,7.5281,7.4948,7.4948,372446.0
2015-06-30 09:50:00,11.25,11.27,11.2,11.2,376596.0,7.5015,7.5148,7.4681,7.4681,376596.0
2015-06-30 10:00:00,11.21,11.25,11.2,11.23,209213.0,7.4748,7.5015,7.4681,7.4881,209213.0
2015-06-30 10:10:00,11.23,11.24,11.21,11.24,253947.0,7.4881,7.4948,7.4748,7.4948,253947.0
2015-06-30 10:20:00,11.24,11.26,11.21,11.25,254178.0,7.4948,7.5081,7.4748,7.5015,254178.0
2015-06-30 10:30:00,11.25,11.25,11.22,11.23,175896.0,7.5015,7.5015,7.4815,7.4881,175896.0
2015-06-30 10:40:00,11.23,11.25,11.22,11.24,182295.0,7.4881,7.5015,7.4815,7.4948,182295.0
2015-06-30 10:50:00,11.23,11.25,11.22,11.24,219929.0,7.4881,7.5015,7.4815,7.4948,219929.0
2015-06-30 11:00:00,11.24,11.24,11.22,11.23,78603.0,7.4948,7.4948,7.4815,7.4881,78603.0
2015-06-30 11:10:00,11.23,11.25,11.22,11.25,172513.0,7.4881,7.5015,7.4815,7.5015,172513.0
2015-06-30 11:20:00,11.25,11.26,11.22,11.22,133655.0,7.5015,7.5081,7.4815,7.4815,133655.0
2015-06-30 11:30:00,11.22,11.22,11.2,11.21,129073.0,7.4815,7.4815,7.4681,7.4748,129073.0
2015-06-30 11:40:00,11.21,11.24,11.2,11.23,92205.0,7.4748,7.4948,7.4681,7.4881,92205.0
2015-06-30 11:50:00,11.23,11.24,11.21,11.22,209524.0,7.4881,7.4948,7.4748,7.4815,209524.0
2015-06-30 12:00:00,11.22,11.25,11.22,11.25,68357.0,7.4815,7.5015,7.4815,7.5015,68357.0
2015-06-30 12:10:00,11.25,11.25,11.23,11.24,78567.0,7.5015,7.5015,7.4881,7.4948,78567.0
2015-06-30 12:20:00,11.24,11.24,11.21,11.21,251936.0,7.4948,7.4948,7.4748,7.4748,251936.0
2015-06-30 12:30:00,11.22,11.23,11.21,11.23,105664.0,7.4815,7.4881,7.4748,7.4881,105664.0
2015-06-30 12:40:00,11.23,11.24,11.22,11.23,146536.0,7.4881,7.4948,7.4815,7.4881,146536.0
2015-06-30 12:50:00,11.23,11.24,11.22,11.24,92569.0,7.4881,7.4948,7.4815,7.4948,92569.0
2015-06-30 13:00:00,11.24,11.26,11.23,11.25,117355.0,7.4948,7.5081,7.4881,7.5015,117355.0
2015-06-30 13:10:00,11.25,11.26,11.24,11.26,220757.0,7.5015,7.5081,7.4948,7.5081,220757.0
2015-06-30 13:20:00,11.26,11.27,11.25,11.27,54026.0,7.5081,7.5148,7.5015,7.5148,54026.0
2015-06-30 13:30:00,11.27,11.28,11.26,11.28,133932.0,7.5148,7.5215,7.5081,7.5215,133932.0
2015-06-30 13:40:00,11.27,11.29,11.27,11.29,123509.0,7.5148,7.5281,7.5148,7.5281,123509.0
2015-06-30 13:50:00,11.29,11.3,11.28,11.29,92273.0,7.5281,7.5348,7.5215,7.5281,92273.0
2015-06-30 14:00:00,11.29,11.33,11.28,11.32,115115.0,7.5281,7.5548,7.5215,7.5481,115115.0
2015-06-30 14:10:00,11.32,11.33,11.31,11.32,129908.0,7.5481,7.5548,7.5415,7.5481,129908.0
2015-06-30 14:20:00,11.32,11.32,11.29,11.3,105767.0,7.5481,7.5481,7.5281,7.5348,105767.0
2015-06-30 14:30:00,11.3,11.32,11.28,11.32,409935.0,7.5348,7.5481,7.5215,7.5481,409935.0
2015-06-30 14:40:00,11.32,11.33,11.3,11.33,649182.0,7.5481,7.5548,7.5348,7.5548,649182.0
2015-06-30 14:50:00,11.33,11.33,11.32,11.32,168918.0,7.5548,7.5548,7.5481,7.5481,168918.0
2015-06-30 15:00:00,11.32,11.34,11.3,11.3,439094.0,7.5481,7.5615,7.5348,7.5348,439094.0
2015-06-30 15:10:00,11.3,11.31,11.28,11.3,289068.0,7.5348,7.5415,7.5215,7.5348,289068.0
2015-06-30 15:20:00,11.3,11.31,11.29,11.3,150614.0,7.5348,7.5415,7.5281,7.5348,150614.0
2015-06-30 15:30:00,11.3,11.34,11.3,11.32,559309.0,7.5348,7.5615,7.5348,7.5481,559309.0
2015-06-30 15:40:00,11.32,11.33,11.3,11.32,306208.0,7.5481,7.5548,7.5348,7.5481,306208.0
2015-06-30 15:50:00,11.32,11.32,11.3,11.31,511937.0,7.5481,7.5481,7.5348,7.5415,511937.0
2015-07-01 09:30:00,11.44,11.45,11.38,11.42,330763.0,7.6281,7.6348,7.5881,7.6148,330763.0
2015-07-01 09:40:00,11.43,11.45,11.38,11.41,203219.0,7.6215,7.6348,7.5881,7.6081,203219.0
2015-07-01 09:50:00,11.41,11.43,11.39,11.41,146878.0,7.6081,7.6215,7.5948,7.6081,146878.0
2015-07-01 10:00:00,11.41,11.43,11.39,11.43,229867.0,7.6081,7.6215,7.5948,7.6215,229867.0
2015-07-01 10:10:00,11.43,11.44,11.41,11.42,268116.0,7.6215,7.6281,7.6081,7.6148,268116.0
2015-07-01 10:20:00,11.42,11.48,11.41,11.48,368020.0,7.6148,7.6548,7.6081,7.6548,368020.0
2015-07-01 10:30:00,11.48,11.48,11.4,11.41,284456.0,7.6548,7.6548,7.6015,7.6081,284456.0
2015-07-01 10:40:00,11.41,11.43,11.4,11.41,159087.0,7.6081,7.6215,7.6015,7.6081,159087.0
2015-07-01 10:50:00,11.4,11.43,11.39,11.42,157196.0,7.6015,7.6215,7.5948,7.6148,157196.0
2015-07-01 11:00:00,11.42,11.44,11.41,11.43,160603.0,7.6148,7.6281,7.6081,7.6215,160603.0
2015-07-01 11:10:00,11.43,11.45,11.43,11.44,143435.0,7.6215,7.6348,7.6215,7.6281,143435.0
2015-07-01 11:20:00,11.44,11.47,11.44,11.46,141099.0,7.6281,7.6482,7.6281,7.6415,141099.0
2015-07-01 11:30:00,11.46,11.47,11.44,11.45,129618.0,7.6415,7.6482,7.6281,7.6348,129618.0
2015-07-01 11:40:00,11.44,11.44,11.41,11.43,78079.0,7.6281,7.6281,7.6081,7.6215,78079.0
2015-07-01 11:50:00,11.43,11.43,11.41,11.43,112994.0,7.6215,7.6215,7.6081,7.6215,112994.0
2015-07-01 12:00:00,11.42,11.44,11.41,11.42,150604.0,7.6148,7.6281,7.6081,7.6148,150604.0
2015-07-01 12:10:00,11.42,11.42,11.39,11.39,77601.0,7.6148,7.6148,7.5948,7.5948,77601.0
2015-07-01 12:20:00,11.4,11.41,11.38,11.41,98838.0,7.6015,7.6081,7.5881,7.6081,98838.0
2015-07-01 12:30:00,11.4,11.42,11.4,11.41,111360.0,7.6015,7.6148,7.6015,7.6081,111360.0
2015-07-01 12:40:00,11.41,11.42,11.39,11.41,119511.0,7.6081,7.6148,7.5948,7.6081,119511.0
2015-07-01 12:50:00,11.41,11.41,11.39,11.4,126154.0,7.6081,7.6081,7.5948,7.6015,126154.0
2015-07-01 13:00:00,11.4,11.4,11.37,11.39,152265.0,7.6015,7.6015,7.5815,7.5948,152265.0
2015-07-01 13:10:00,11.39,11.42,11.38,11.41,196006.0,7.5948,7.6148,7.5881,7.6081,196006.0
2015-07-01 13:20:00,11.42,11.43,11.4,11.42,108772.0,7.6148,7.6215,7.6015,7.6148,108772.0
2015-07-01 13:30:00,11.42,11.44,11.42,11.42,190989.0,7.6148,7.6281,7.6148,7.6148,190989.0
2015-07-01 13:40:00,11.43,11.45,11.42,11.45,178264.0,7.6215,7.6348,7.6148,7.6348,178264.0
2015-07-01 13:50:00,11.46,11.47,11.41,11.42,144201.0,7.6415,7.6482,7.6081,7.6148,144201.0
2015-07-01 14:00:00,11.41,11.42,11.4,11.42,84106.0,7.6081,7.6148,7.6015,7.6148,84106.0
2015-07-01 14:10:00,11.42,11.44,11.4,11.44,121725.0,7.6148,7.6281,7.6015,7.6281,121725.0
2015-07-01 14:20:00,11.44,11.45,11.43,11.45,129481.0,7.6281,7.6348,7.6215,7.6348,129481.0
2015-07-01 14:30:00,11.45,11.45,11.42,11.44,232912.0,7.6348,7.6348,7.6148,7.6281,232912.0
2015-07-01 14:40:00,11.44,11.46,11.43,11.45,122903.0,7.6281,7.6415,7.6215,7.6348,122903.0
2015-07-01 14:50:00,11.45,11.45,11.43,11.45,104268.0,7.6348,7.6348,7.6215,7.6348,104268.0
2015-07-01 15:00:00,11.45,11.48,11.44,11.47,238480.0,7.6348,7.6548,7.6281,7.6482,238480.0
2015-07-01 15:10:00,11.47,11.48,11.46,11.48,109312.0,7.6482,7.6548,7.6415,7.6548,109312.0
2015-07-01 15:20:00,11.48,11.48,11.46,11.48,171762.0,7.6548,7.6548,7.6415,7.6548,171762.0
2015-07-01 15:30:00,11.48,11.48,11.44,11.44,195692.0,7.6548,7.6548,7.6281,7.6281,195692.0
2015-07-01 15:40:00,11.44,11.46,11.43,11.45,347227.0,7.6281,7.6415,7.6215,7.6348,347227.0
2015-07-01 15:50:00,11.45,11.47,11.45,11.47,649436.0,7.6348,7.6482,7.6348,7.6482,649436.0
2015-07-02 09:30:00,11.47,11.49,11.38,11.45,748069.0,7.6482,7.6615,7.5881,7.6348,748069.0
2015-07-02 09:40:00,11.46,11.46,11.4,11.4,272586.0,7.6415,7.6415,7.6015,7.6015,272586.0
2015-07-02 09:50:00,11.4,11.41,11.38,11.39,147049.0,7.6015,7.6081,7.5881,7.5948,147049.0
2015-07-02 10:00:00,11.38,11.41,11.37,11.37,378215.0,7.5881,7.6081,7.5815,7.5815,378215.0
2015-07-02 10:10:00,11.37,11.38,11.35,11.37,146148.0,7.5815,7.5881,7.5681,7.5815,146148.0
2015-07-02 10:20:00,11.36,11.37,11.33,11.34,109104.0,7.5748,7.5815,7.5548,7.5615,109104.0
2015-07-02 10:30:00,11.35,11.35,11.32,11.32,71559.0,7.5681,7.5681,7.5481,7.5481,71559.0
2015-07-02 10:40:00,11.32,11.35,11.32,11.33,129370.0,7.5481,7.5681,7.5481,7.5548,129370.0
2015-07-02 10:50:00,11.33,11.36,11.32,11.34,138804.0,7.5548,7.5748,7.5481,7.5615,138804.0
2015-07-02 11:00:00,11.34,11.35,11.3,11.3,114228.0,7.5615,7.5681,7.5348,7.5348,114228.0
2015-07-02 11:10:00,11.3,11.34,11.29,11.33,337036.0,7.5348,7.5615,7.5281,7.5548,337036.0
2015-07-02 11:20:00,11.33,11.34,11.31,11.32,123932.0,7.5548,7.5615,7.5415,7.5481,123932.0
2015-07-02 11:30:00,11.32,11.33,11.31,11.33,42450.0,7.5481,7.5548,7.5415,7.5548,42450.0
2015-07-02 11:40:00,11.33,11.33,11.31,11.31,50134.0,7.5548,7.5548,7.5415,7.5415,50134.0
2015-07-02 11:50:00,11.32,11.32,11.28,11.31,90077.0,7.5481,7.5481,7.5215,7.5415,90077.0
2015-07-02 12:00:00,11.3,11.32,11.29,11.29,73184.0,7.5348,7.5481,7.5281,7.5281,73184.0
2015-07-02 12:10:00,11.29,11.3,11.28,11.29,27985.0,7.5281,7.5348,7.5215,7.5281,27985.0
2015-07-02 12:20:00,11.28,11.3,11.27,11.3,91706.0,7.5215,7.5348,7.5148,7.5348,91706.0
2015-07-02 12:30:00,11.29,11.31,11.29,11.29,58071.0,7.5281,7.5415,7.5281,7.5281,58071.0
2015-07-02 12:40:00,11.29,11.31,11.29,11.3,68640.0,7.5281,7.5415,7.5281,7.5348,68640.0
2015-07-02 12:50:00,11.3,11.31,11.28,11.29,73563.0,7.5348,7.5415,7.5215,7.5281,73563.0
2015-07-02 13:00:00,11.29,11.29,11.27,11.29,66339.0,7.5281,7.5281,7.5148,7.5281,66339.0
2015-07-02 13:10:00,11.28,11.3,11.27,11.29,112232.0,7.5215,7.5348,7.5148,7.5281,112232.0
2015-07-02 13:20:00,11.29,11.31,11.28,11.3,77140.0,7.5281,7.5415,7.5215,7.5348,77140.0
2015-07-02 13:30:00,11.31,11.31,11.29,11.29,65167.0,7.5415,7.5415,7.5281,7.5281,65167.0
2015-07-02 13:40:00,11.29,11.3,11.28,11.3,122378.0,7.5281,7.5348,7.5215,7.5348,122378.0
2015-07-02 13:50:00,11.3,11.3,11.27,11.29,136327.0,7.5348,7.5348,7.5148,7.5281,136327.0
2015-07-02 14:00:00,11.29,11.3,11.28,11.29,91155.0,7.5281,7.5348,7.5215,7.5281,91155.0
2015-07-02 14:10:00,11.29,11.29,11.27,11.29,77257.0,7.5281,7.5281,7.5148,7.5281,77257.0
2015-07-02 14:20:00,11.29,11.3,11.28,11.3,24967.0,7.5281,7.5348,7.5215,7.5348,24967.0
2015-07-02 14:30:00,11.29,11.31,11.29,11.3,30455.0,7.5281,7.5415,7.5281,7.5348,30455.0
2015-07-02 14:40:00,11.3,11.33,11.29,11.33,129798.0,7.5348,7.5548,7.5281,7.5548,129798.0
2015-07-02 14:50:00,11.33,11.34,11.31,11.34,257401.0,7.5548,7.5615,7.5415,7.5615,257401.0
2015-07-02 15:00:00,11.33,11.35,11.31,11.31,172554.0,7.5548,7.5681,7.5415,7.5415,172554.0
2015-07-02 15:10:00,11.32,11.34,11.31,11.33,197057.0,7.5481,7.5615,7.5415,7.5548,197057.0
2015-07-02 15:20:00,11.32,11.35,11.32,11.35,79045.0,7.5481,7.5681,7.5481,7.5681,79045.0
2015-07-02 15:30:00,11.35,11.35,11.31,11.32,240759.0,7.5681,7.5681,7.5415,7.5481,240759.0
2015-07-02 15:40:00,11.32,11.34,11.32,11.33,138137.0,7.5481,7.5615,7.5481,7.5548,138137.0
2015-07-02 15:50:00,11.34,11.36,11.33,11.35,600243.0,7.5615,7.5748,7.5548,7.5681,600243.0
2015-07-06 09:30:00,11.21,11.26,11.14,11.23,534531.0,7.4748,7.5081,7.4281,7.4881,534531.0
2015-07-06 09:40:00,11.23,11.24,11.21,11.22,318380.0,7.4881,7.4948,7.4748,7.4815,318380.0
2015-07-06 09:50:00,11.22,11.24,11.21,11.24,212294.0,7.4815,7.4948,7.4748,7.4948,212294.0
2015-07-06 10:00:00,11.23,11.25,11.21,11.24,116462.0,7.4881,7.5015,7.4748,7.4948,116462.0
2015-07-06 10:10:00,11.23,11.25,11.22,11.24,122673.0,7.4881,7.5015,7.4815,7.4948,122673.0
2015-07-06 10:20:00,11.23,11.24,11.22,11.23,107760.0,7.4881,7.4948,7.4815,7.4881,107760.0
2015-07-06 10:30:00,11.23,11.26,11.22,11.26,162911.0,7.4881,7.5081,7.4815,7.5081,162911.0
2015-07-06 10:40:00,11.26,11.31,11.26,11.29,193089.0,7.5081,7.5415,7.5081,7.5281,193089.0
2015-07-06 10:50:00,11.29,11.29,11.26,11.26,112424.0,7.5281,7.5281,7.5081,7.5081,112424.0
2015-07-06 11:00:00,11.27,11.3,11.27,11.29,285780.0,7.5148,7.5348,7.5148,7.5281,285780.0
2015-07-06 11:10:00,11.29,11.3,11.27,11.28,362729.0,7.5281,7.5348,7.5148,7.5215,362729.0
2015-07-06 11:20:00,11.29,11.31,11.28,11.31,152849.0,7.5281,7.5415,7.5215,7.5415,152849.0
2015-07-06 11:30:00,11.31,11.32,11.29,11.32,127965.0,7.5415,7.5481,7.5281,7.5481,127965.0
2015-07-06 11:40:00,11.32,11.33,11.31,11.33,129375.0,7.5481,7.5548,7.5415,7.5548,129375.0
2015-07-06 11:50:00,11.33,11.35,11.32,11.34,236080.0,7.5548,7.5681,7.5481,7.5615,236080.0
2015-07-06 12:00:00,11.34,11.35,11.33,11.35,101821.0,7.5615,7.5681,7.5548,7.5681,101821.0
2015-07-06 12:10:00,11.35,11.35,11.34,11.35,34466.0,7.5681,7.5681,7.5615,7.5681,34466.0
2015-07-06 12:20:00,11.35,11.37,11.34,11.34,202692.0,7.5681,7.5815,7.5615,7.5615,202692.0
2015-07-06 12:30:00,11.34,11.35,11.33,11.34,140633.0,7.5615,7.5681,7.5548,7.5615,140633.0
2015-07-06 12:40:00,11.33,11.36,11.33,11.36,160180.0,7.5548,7.5748,7.5548,7.5748,160180.0
2015-07-06 12:50:00,11.36,11.39,11.34,11.39,311775.0,7.5748,7.5948,7.5615,7.5948,311775.0
2015-07-06 13:00:00,11.38,11.39,11.37,11.37,200896.0,7.5881,7.5948,7.5815,7.5815,200896.0
2015-07-06 13:10:00,11.38,11.38,11.31,11.33,292152.0,7.5881,7.5881,7.5415,7.5548,292152.0
2015-07-06 13:20:00,11.33,11.33,11.32,11.32,30037.0,7.5548,7.5548,7.5481,7.5481,30037.0
2015-07-06 13:30:00,11.32,11.33,11.3,11.31,58047.0,7.5481,7.5548,7.5348,7.5415,58047.0
2015-07-06 13:40:00,11.3,11.31,11.28,11.29,145306.0,7.5348,7.5415,7.5215,7.5281,145306.0
2015-07-06 13:50:00,11.29,11.31,11.28,11.28,85392.0,7.5281,7.5415,7.5215,7.5215,85392.0
2015-07-06 14:00:00,11.28,11.3,11.27,11.29,141128.0,7.5215,7.5348,7.5148,7.5281,141128.0
2015-07-06 14:10:00,11.29,11.3,11.28,11.29,133254.0,7.5281,7.5348,7.5215,7.5281,133254.0
2015-07-06 14:20:00,11.29,11.3,11.27,11.27,45144.0,7.5281,7.5348,7.5148,7.5148,45144.0
2015-07-06 14:30:00,11.27,11.29,11.27,11.29,63856.0,7.5148,7.5281,7.5148,7.5281,63856.0
2015-07-06 14:40:00,11.29,11.31,11.27,11.3,199120.0,7.5281,7.5415,7.5148,7.5348,199120.0
2015-07-06 14:50:00,11.3,11.31,11.29,11.29,38382.0,7.5348,7.5415,7.5281,7.5281,38382.0
2015-07-06 15:00:00,11.29,11.31,11.29,11.3,45873.0,7.5281,7.5415,7.5281,7.5348,45873.0
2015-07-06 15:10:00,11.3,11.32,11.3,11.32,129566.0,7.5348,7.5481,7.5348,7.5481,129566.0
2015-07-06 15:20:00,11.32,11.33,11.31,11.31,116972.0,7.5481,7.5548,7.5415,7.5415,116972.0
2015-07-06 15:30:00,11.31,11.35,11.31,11.33,240933.0,7.5415,7.5681,7.5415,7.5548,240933.0
2015-07-06 15:40:00,11.33,11.35,11.31,11.34,203219.0,7.5548,7.5681,7.5415,7.5615,203219.0
2015-07-06 15:50:00,11.35,11.37,11.34,11.35,427472.0,7.5681,7.5815,7.5615,7.5681,427472.0
2015-07-07 09:30:00,11.31,11.35,11.21,11.28,490089.0,7.5415,7.5681,7.4748,7.5215,490089.0
2015-07-07 09:40:00,11.28,11.28,11.23,11.24,293550.0,7.5215,7.5215,7.4881,7.4948,293550.0
2015-07-07 09:50:00,11.24,11.26,11.2,11.23,245434.0,7.4948,7.5081,7.4681,7.4881,245434.0
2015-07-07 10:00:00,11.22,11.22,11.15,11.16,308188.0,7.4815,7.4815,7.4348,7.4414,308188.0
2015-07-07 10:10:00,11.17,11.19,11.15,11.17,305995.0,7.4481,7.4614,7.4348,7.4481,305995.0
2015-07-07 10:20:00,11.16,11.17,11.14,11.15,286670.0,7.4414,7.4481,7.4281,7.4348,286670.0
2015-07-07 10:30:00,11.15,11.15,11.11,11.12,496489.0,7.4348,7.4348,7.4081,7.4148,496489.0
2015-07-07 10:40:00,11.12,11.13,11.09,11.11,200430.0,7.4148,7.4214,7.3948,7.4081,200430.0
2015-07-07 10:50:00,11.11,11.15,11.1,11.1,218624.0,7.4081,7.4348,7.4014,7.4014,218624.0
2015-07-07 11:00:00,11.1,11.11,11.08,11.09,70077.0,7.4014,7.4081,7.3881,7.3948,70077.0
2015-07-07 11:10:00,11.1,11.13,11.09,11.13,167125.0,7.4014,7.4214,7.3948,7.4214,167125.0
2015-07-07 11:20:00,11.12,11.13,11.1,11.1,147595.0,7.4148,7.4214,7.4014,7.4014,147595.0
2015-07-07 11:30:00,11.1,11.12,11.09,11.1,242713.0,7.4014,7.4148,7.3948,7.4014,242713.0
2015-07-07 11:40:00,11.1,11.11,11.09,11.11,84519.0,7.4014,7.4081,7.3948,7.4081,84519.0
2015-07-07 11:50:00,11.11,11.15,11.09,11.15,215794.0,7.4081,7.4348,7.3948,7.4348,215794.0
2015-07-07 12:00:00,11.15,11.15,11.11,11.12,155353.0,7.4348,7.4348,7.4081,7.4148,155353.0
2015-07-07 12:10:00,11.12,11.12,11.1,11.11,152323.0,7.4148,7.4148,7.4014,7.4081,152323.0
2015-07-07 12:20:00,11.11,11.13,11.1,11.12,137661.0,7.4081,7.4214,7.4014,7.4148,137661.0
2015-07-07 12:30:00,11.12,11.13,11.11,11.13,111857.0,7.4148,7.4214,7.4081,7.4214,111857.0
2015-07-07 12:40:00,11.13,11.14,11.11,11.13,126858.0,7.4214,7.4281,7.4081,7.4214,126858.0
2015-07-07 12:50:00,11.13,11.16,11.13,11.15,122482.0,7.4214,7.4414,7.4214,7.4348,122482.0
2015-07-07 13:00:00,11.16,11.16,11.14,11.16,135386.0,7.4414,7.4414,7.4281,7.4414,135386.0
2015-07-07 13:10:00,11.15,11.19,11.14,11.17,232299.0,7.4348,7.4614,7.4281,7.4481,232299.0
2015-07-07 13:20:00,11.17,11.18,11.15,11.18,108451.0,7.4481,7.4548,7.4348,7.4548,108451.0
2015-07-07 13:30:00,11.17,11.18,11.15,11.17,89464.0,7.4481,7.4548,7.4348,7.4481,89464.0
2015-07-07 13:40:00,11.17,11.19,11.16,11.17,144792.0,7.4481,7.4614,7.4414,7.4481,144792.0
2015-07-07 13:50:00,11.17,11.18,11.15,11.16,77657.0,7.4481,7.4548,7.4348,7.4414,77657.0
2015-07-07 14:00:00,11.17,11.17,11.15,11.17,88102.0,7.4481,7.4481,7.4348,7.4481,88102.0
2015-07-07 14:10:00,11.17,11.17,11.12,11.13,126377.0,7.4481,7.4481,7.4148,7.4214,126377.0
2015-07-07 14:20:00,11.13,11.15,11.11,11.13,142706.0,7.4214,7.4348,7.4081,7.4214,142706.0
2015-07-07 14:30:00,11.13,11.15,11.13,11.15,144576.0,7.4214,7.4348,7.4214,7.4348,144576.0
2015-07-07 14:40:00,11.15,11.2,11.14,11.18,422399.0,7.4348,7.4681,7.4281,7.4548,422399.0
2015-07-07 14:50:00,11.18,11.24,11.18,11.21,218048.0,7.4548,7.4948,7.4548,7.4748,218048.0
2015-07-07 15:00:00,11.21,11.23,11.19,11.21,348384.0,7.4748,7.4881,7.4614,7.4748,348384.0
2015-07-07 15:10:00,11.21,11.23,11.19,11.23,162893.0,7.4748,7.4881,7.4614,7.4881,162893.0
2015-07-07 15:20:00,11.23,11.25,11.21,11.23,234310.0,7.4881,7.5015,7.4748,7.4881,234310.0
2015-07-07 15:30:00,11.23,11.25,11.22,11.22,198454.0,7.4881,7.5015,7.4815,7.4815,198454.0
2015-07-07 15:40:00,11.22,11.23,11.21,11.21,158227.0,7.4815,7.4881,7.4748,7.4748,158227.0
2015-07-07 15:50:00,11.21,11.24,11.21,11.22,530479.0,7.4748,7.4948,7.4748,7.4815,530479.0
2015-07-08 09:30:00,11.04,11.16,11.04,11.16,707288.0,7.3614,7.4414,7.3614,7.4414,707288.0
2015-07-08 09:40:00,11.16,11.16,11.05,11.05,884355.0,7.4414,7.4414,7.3681,7.3681,884355.0
2015-07-08 09:50:00,11.05,11.07,11.03,11.04,599944.0,7.3681,7.3814,7.3548,7.3614,599944.0
2015-07-08 10:00:00,11.04,11.07,11.02,11.06,448474.0,7.3614,7.3814,7.3481,7.3748,448474.0
2015-07-08 10:10:00,11.07,11.07,11.04,11.06,356552.0,7.3814,7.3814,7.3614,7.3748,356552.0
2015-07-08 10:20:00,11.06,11.08,11.04,11.07,123375.0,7.3748,7.3881,7.3614,7.3814,123375.0
2015-07-08 10:30:00,11.08,11.08,11.05,11.08,239094.0,7.3881,7.3881,7.3681,7.3881,239094.0
2015-07-08 10:40:00,11.08,11.11,11.06,11.09,234951.0,7.3881,7.4081,7.3748,7.3948,234951.0
2015-07-08 10:50:00,11.09,11.14,11.09,11.1,304787.0,7.3948,7.4281,7.3948,7.4014,304787.0
2015-07-08 11:00:00,11.1,11.11,11.07,11.08,331536.0,7.4014,7.4081,7.3814,7.3881,331536.0
2015-07-08 11:10:00,11.08,11.1,11.07,11.09,321643.0,7.3881,7.4014,7.3814,7.3948,321643.0
2015-07-08 11:20:00,11.09,11.09,11.07,11.07,556878.0,7.3948,7.3948,7.3814,7.3814,556878.0
2015-07-08 11:30:00,11.08,11.1,11.07,11.09,115291.0,7.3881,7.4014,7.3814,7.3948,115291.0
2015-07-08 11:40:00,11.08,11.1,11.07,11.09,133567.0,7.3881,7.4014,7.3814,7.3948,133567.0
2015-07-08 11:50:00,11.09,11.1,11.06,11.08,107505.0,7.3948,7.4014,7.3748,7.3881,107505.0
2015-07-08 12:00:00,11.08,11.1,11.07,11.07,125208.0,7.3881,7.4014,7.3814,7.3814,125208.0
2015-07-08 12:10:00,11.07,11.08,11.06,11.07,78113.0,7.3814,7.3881,7.3748,7.3814,78113.0
2015-07-08 12:20:00,11.08,11.09,11.06,11.07,168665.0,7.3881,7.3948,7.3748,7.3814,168665.0
2015-07-08 12:30:00,11.07,11.07,11.05,11.06,66759.0,7.3814,7.3814,7.3681,7.3748,66759.0
2015-07-08 12:40:00,11.06,11.07,11.05,11.07,82661.0,7.3748,7.3814,7.3681,7.3814,82661.0
2015-07-08 12:50:00,11.07,11.09,11.05,11.09,73159.0,7.3814,7.3948,7.3681,7.3948,73159.0
2015-07-08 13:00:00,11.08,11.09,11.06,11.08,87623.0,7.3881,7.3948,7.3748,7.3881,87623.0
2015-07-08 13:10:00,11.08,11.1,11.07,11.08,40490.0,7.3881,7.4014,7.3814,7.3881,40490.0
2015-07-08 13:20:00,11.08,11.1,11.07,11.1,66418.0,7.3881,7.4014,7.3814,7.4014,66418.0
2015-07-08 13:30:00,11.1,11.11,11.09,11.1,76537.0,7.4014,7.4081,7.3948,7.4014,76537.0
2015-07-08 13:40:00,11.1,11.11,11.09,11.1,75238.0,7.4014,7.4081,7.3948,7.4014,75238.0
2015-07-08 13:50:00,11.1,11.11,11.08,11.09,107244.0,7.4014,7.4081,7.3881,7.3948,107244.0
2015-07-08 14:00:00,11.09,11.11,11.08,11.09,121064.0,7.3948,7.4081,7.3881,7.3948,121064.0
2015-07-08 14:10:00,11.09,11.11,11.07,11.07,111500.0,7.3948,7.4081,7.3814,7.3814,111500.0
2015-07-08 14:20:00,11.07,11.08,11.06,11.07,94024.0,7.3814,7.3881,7.3748,7.3814,94024.0
2015-07-08 14:30:00,11.07,11.07,11.05,11.05,77100.0,7.3814,7.3814,7.3681,7.3681,77100.0
2015-07-08 14:40:00,11.05,11.06,11.03,11.03,205670.0,7.3681,7.3748,7.3548,7.3548,205670.0
2015-07-08 14:50:00,11.03,11.04,11.01,11.01,250830.0,7.3548,7.3614,7.3414,7.3414,250830.0
2015-07-08 15:00:00,11.01,11.04,11.01,11.03,259788.0,7.3414,7.3614,7.3414,7.3548,259788.0
2015-07-08 15:10:00,11.03,11.06,11.03,11.04,197130.0,7.3548,7.3748,7.3548,7.3614,197130.0
2015-07-08 15:20:00,11.04,11.05,11.02,11.03,252141.0,7.3614,7.3681,7.3481,7.3548,252141.0
2015-07-08 15:30:00,11.02,11.06,11.02,11.05,253234.0,7.3481,7.3748,7.3481,7.3681,253234.0
2015-07-08 15:40:00,11.05,11.07,11.03,11.05,281764.0,7.3681,7.3814,7.3548,7.3681,281764.0
2015-07-08 15:50:00,11.05,11.05,11.04,11.04,401478.0,7.3681,7.3681,7.3614,7.3614,401478.0
2015-07-09 09:30:00,11.19,11.22,11.14,11.17,787089.0,7.4614,7.4815,7.4281,7.4481,787089.0
2015-07-09 09:40:00,11.15,11.16,11.1,11.12,386885.0,7.4348,7.4414,7.4014,7.4148,386885.0
2015-07-09 09:50:00,11.13,11.15,11.11,11.15,241640.0,7.4214,7.4348,7.4081,7.4348,241640.0
2015-07-09 10:00:00,11.15,11.16,11.11,11.11,538841.0,7.4348,7.4414,7.4081,7.4081,538841.0
2015-07-09 10:10:00,11.11,11.14,11.11,11.13,326035.0,7.4081,7.4281,7.4081,7.4214,326035.0
2015-07-09 10:20:00,11.13,11.13,11.06,11.07,542029.0,7.4214,7.4214,7.3748,7.3814,542029.0
2015-07-09 10:30:00,11.07,11.1,11.06,11.08,222318.0,7.3814,7.4014,7.3748,7.3881,222318.0
2015-07-09 10:40:00,11.09,11.11,11.08,11.11,90234.0,7.3948,7.4081,7.3881,7.4081,90234.0
2015-07-09 10:50:00,11.11,11.13,11.09,11.13,137785.0,7.4081,7.4214,7.3948,7.4214,137785.0
2015-07-09 11:00:00,11.12,11.15,11.1,11.14,450139.0,7.4148,7.4348,7.4014,7.4281,450139.0
2015-07-09 11:10:00,11.15,11.16,11.13,11.13,92249.0,7.4348,7.4414,7.4214,7.4214,92249.0
2015-07-09 11:20:00,11.13,11.15,11.12,11.13,158222.0,7.4214,7.4348,7.4148,7.4214,158222.0
2015-07-09 11:30:00,11.13,11.15,11.13,11.14,55310.0,7.4214,7.4348,7.4214,7.4281,55310.0
2015-07-09 11:40:00,11.13,11.15,11.13,11.13,79804.0,7.4214,7.4348,7.4214,7.4214,79804.0
2015-07-09 11:50:00,11.13,11.14,11.1,11.11,194194.0,7.4214,7.4281,7.4014,7.4081,194194.0
2015-07-09 12:00:00,11.11,11.13,11.09,11.11,83353.0,7.4081,7.4214,7.3948,7.4081,83353.0
2015-07-09 12:10:00,11.1,11.12,11.09,11.1,112971.0,7.4014,7.4148,7.3948,7.4014,112971.0
2015-07-09 12:20:00,11.1,11.11,11.09,11.09,25760.0,7.4014,7.4081,7.3948,7.3948,25760.0
2015-07-09 12:30:00,11.09,11.1,11.07,11.07,75354.0,7.3948,7.4014,7.3814,7.3814,75354.0
2015-07-09 12:40:00,11.07,11.09,11.07,11.08,94586.0,7.3814,7.3948,7.3814,7.3881,94586.0
2015-07-09 12:50:00,11.08,11.1,11.07,11.09,49945.0,7.3881,7.4014,7.3814,7.3948,49945.0
2015-07-09 13:00:00,11.09,11.1,11.07,11.07,53711.0,7.3948,7.4014,7.3814,7.3814,53711.0
2015-07-09 13:10:00,11.07,11.1,11.07,11.09,162561.0,7.3814,7.4014,7.3814,7.3948,162561.0
2015-07-09 13:20:00,11.08,11.1,11.07,11.1,74235.0,7.3881,7.4014,7.3814,7.4014,74235.0
2015-07-09 13:30:00,11.1,11.12,11.09,11.12,44808.0,7.4014,7.4148,7.3948,7.4148,44808.0
2015-07-09 13:40:00,11.12,11.13,11.1,11.13,160642.0,7.4148,7.4214,7.4014,7.4214,160642.0
2015-07-09 13:50:00,11.12,11.13,11.11,11.13,52831.0,7.4148,7.4214,7.4081,7.4214,52831.0
2015-07-09 14:00:00,11.13,11.13,11.11,11.12,77506.0,7.4214,7.4214,7.4081,7.4148,77506.0
2015-07-09 14:10:00,11.11,11.12,11.1,11.1,50210.0,7.4081,7.4148,7.4014,7.4014,50210.0
2015-07-09 14:20:00,11.1,11.12,11.09,11.11,157274.0,7.4014,7.4148,7.3948,7.4081,157274.0
2015-07-09 14:30:00,11.12,11.13,11.1,11.12,172084.0,7.4148,7.4214,7.4014,7.4148,172084.0
2015-07-09 14:40:00,11.12,11.13,11.1,11.13,111811.0,7.4148,7.4214,7.4014,7.4214,111811.0
2015-07-09 14:50:00,11.13,11.16,11.12,11.15,140119.0,7.4214,7.4414,7.4148,7.4348,140119.0
2015-07-09 15:00:00,11.15,11.17,11.14,11.17,87488.0,7.4348,7.4481,7.4281,7.4481,87488.0
2015-07-09 15:10:00,11.17,11.17,11.15,11.17,71874.0,7.4481,7.4481,7.4348,7.4481,71874.0
2015-07-09 15:20:00,11.16,11.17,11.14,11.15,90405.0,7.4414,7.4481,7.4281,7.4348,90405.0
2015-07-09 15:30:00,11.14,11.15,11.12,11.13,184582.0,7.4281,7.4348,7.4148,7.4214,184582.0
2015-07-09 15:40:00,11.13,11.16,11.13,11.16,243139.0,7.4214,7.4414,7.4214,7.4414,243139.0
2015-07-09 15:50:00,11.16,11.16,11.12,11.12,744408.0,7.4414,7.4414,7.4148,7.4148,744408.0
2015-07-10 09:30:00,11.22,11.28,11.2,11.23,520289.0,7.4815,7.5215,7.4681,7.4881,520289.0
2015-07-10 09:40:00,11.23,11.24,11.21,11.21,614706.0,7.4881,7.4948,7.4748,7.4748,614706.0
2015-07-10 09:50:00,11.22,11.22,11.17,11.17,149383.0,7.4815,7.4815,7.4481,7.4481,149383.0
2015-07-10 10:00:00,11.17,11.2,11.17,11.17,222866.0,7.4481,7.4681,7.4481,7.4481,222866.0
2015-07-10 10:10:00,11.17,11.18,11.14,11.16,418778.0,7.4481,7.4548,7.4281,7.4414,418778.0
2015-07-10 10:20:00,11.16,11.17,11.15,11.17,125150.0,7.4414,7.4481,7.4348,7.4481,125150.0
2015-07-10 10:30:00,11.17,11.17,11.15,11.15,131398.0,7.4481,7.4481,7.4348,7.4348,131398.0
2015-07-10 10:40:00,11.16,11.17,11.12,11.17,160600.0,7.4414,7.4481,7.4148,7.4481,160600.0
2015-07-10 10:50:00,11.17,11.2,11.16,11.18,120552.0,7.4481,7.4681,7.4414,7.4548,120552.0
2015-07-10 11:00:00,11.18,11.19,11.17,11.19,181960.0,7.4548,7.4614,7.4481,7.4614,181960.0
2015-07-10 11:10:00,11.19,11.19,11.17,11.19,130716.0,7.4614,7.4614,7.4481,7.4614,130716.0
2015-07-10 11:20:00,11.19,11.21,11.18,11.21,169244.0,7.4614,7.4748,7.4548,7.4748,169244.0
2015-07-10 11:30:00,11.21,11.22,11.2,11.22,104240.0,7.4748,7.4815,7.4681,7.4815,104240.0
2015-07-10 11:40:00,11.22,11.25,11.21,11.25,139933.0,7.4815,7.5015,7.4748,7.5015,139933.0
2015-07-10 11:50:00,11.25,11.25,11.23,11.24,109740.0,7.5015,7.5015,7.4881,7.4948,109740.0
2015-07-10 12:00:00,11.23,11.24,11.21,11.21,65902.0,7.4881,7.4948,7.4748,7.4748,65902.0
2015-07-10 12:10:00,11.21,11.22,11.2,11.2,52285.0,7.4748,7.4815,7.4681,7.4681,52285.0
2015-07-10 12:20:00,11.21,11.21,11.2,11.2,16683.0,7.4748,7.4748,7.4681,7.4681,16683.0
2015-07-10 12:30:00,11.21,11.21,11.18,11.21,174804.0,7.4748,7.4748,7.4548,7.4748,174804.0
2015-07-10 12:40:00,11.21,11.22,11.19,11.22,116830.0,7.4748,7.4815,7.4614,7.4815,116830.0
2015-07-10 12:50:00,11.21,11.22,11.19,11.2,85652.0,7.4748,7.4815,7.4614,7.4681,85652.0
2015-07-10 13:00:00,11.2,11.21,11.18,11.21,141788.0,7.4681,7.4748,7.4548,7.4748,141788.0
2015-07-10 13:10:00,11.2,11.21,11.19,11.21,62715.0,7.4681,7.4748,7.4614,7.4748,62715.0
2015-07-10 13:20:00,11.21,11.21,11.2,11.2,43127.0,7.4748,7.4748,7.4681,7.4681,43127.0
2015-07-10 13:30:00,11.21,11.21,11.19,11.2,66134.0,7.4748,7.4748,7.4614,7.4681,66134.0
2015-07-10 13:40:00,11.19,11.2,11.18,11.18,77435.0,7.4614,7.4681,7.4548,7.4548,77435.0
2015-07-10 13:50:00,11.19,11.19,11.17,11.19,67754.0,7.4614,7.4614,7.4481,7.4614,67754.0
2015-07-10 14:00:00,11.19,11.2,11.18,11.19,111192.0,7.4614,7.4681,7.4548,7.4614,111192.0
2015-07-10 14:10:00,11.19,11.2,11.18,11.2,88904.0,7.4614,7.4681,7.4548,7.4681,88904.0
2015-07-10 14:20:00,11.2,11.2,11.19,11.2,64639.0,7.4681,7.4681,7.4614,7.4681,64639.0
2015-07-10 14:30:00,11.19,11.22,11.19,11.21,148722.0,7.4614,7.4815,7.4614,7.4748,148722.0
2015-07-10 14:40:00,11.22,11.22,11.21,11.22,33176.0,7.4815,7.4815,7.4748,7.4815,33176.0
2015-07-10 14:50:00,11.21,11.23,11.21,11.23,65376.0,7.4748,7.4881,7.4748,7.4881,65376.0
2015-07-10 15:00:00,11.23,11.24,11.22,11.23,109300.0,7.4881,7.4948,7.4815,7.4881,109300.0
2015-07-10 15:10:00,11.23,11.25,11.22,11.25,128537.0,7.4881,7.5015,7.4815,7.5015,128537.0
2015-07-10 15:20:00,11.25,11.25,11.22,11.22,94279.0,7.5015,7.5015,7.4815,7.4815,94279.0
2015-07-10 15:30:00,11.22,11.23,11.22,11.23,79767.0,7.4815,7.4881,7.4815,7.4881,79767.0
2015-07-10 15:40:00,11.23,11.24,11.22,11.24,191732.0,7.4881,7.4948,7.4815,7.4948,191732.0
2015-07-10 15:50:00,11.24,11.24,11.21,11.21,906725.0,7.4948,7.4948,7.4748,7.4748,906725.0
2015-07-13 09:30:00,11.31,11.34,11.27,11.29,377347.0,7.5415,7.5615,7.5148,7.5281,377347.0
2015-07-13 09:40:00,11.29,11.31,11.26,11.3,241228.0,7.5281,7.5415,7.5081,7.5348,241228.0
2015-07-13 09:50:00,11.3,11.32,11.29,11.29,104082.0,7.5348,7.5481,7.5281,7.5281,104082.0
2015-07-13 10:00:00,11.29,11.31,11.27,11.28,116913.0,7.5281,7.5415,7.5148,7.5215,116913.0
2015-07-13 10:10:00,11.28,11.29,11.26,11.29,88406.0,7.5215,7.5281,7.5081,7.5281,88406.0
2015-07-13 10:20:00,11.29,11.31,11.28,11.29,748360.0,7.5281,7.5415,7.5215,7.5281,748360.0
2015-07-13 10:30:00,11.3,11.32,11.29,11.32,112353.0,7.5348,7.5481,7.5281,7.5481,112353.0
2015-07-13 10:40:00,11.32,11.32,11.31,11.32,58788.0,7.5481,7.5481,7.5415,7.5481,58788.0
2015-07-13 10:50:00,11.32,11.34,11.31,11.34,40188.0,7.5481,7.5615,7.5415,7.5615,40188.0
2015-07-13 11:00:00,11.34,11.35,11.31,11.32,150239.0,7.5615,7.5681,7.5415,7.5481,150239.0
2015-07-13 11:10:00,11.32,11.33,11.29,11.3,102897.0,7.5481,7.5548,7.5281,7.5348,102897.0
2015-07-13 11:20:00,11.3,11.32,11.3,11.32,80131.0,7.5348,7.5481,7.5348,7.5481,80131.0
2015-07-13 11:30:00,11.32,11.34,11.31,11.32,83852.0,7.5481,7.5615,7.5415,7.5481,83852.0
2015-07-13 11:40:00,11.33,11.33,11.31,11.31,43875.0,7.5548,7.5548,7.5415,7.5415,43875.0
2015-07-13 11:50:00,11.32,11.33,11.31,11.31,64542.0,7.5481,7.5548,7.5415,7.5415,64542.0
2015-07-13 12:00:00,11.32,11.33,11.31,11.33,70684.0,7.5481,7.5548,7.5415,7.5548,70684.0
2015-07-13 12:10:00,11.33,11.33,11.31,11.31,76062.0,7.5548,7.5548,7.5415,7.5415,76062.0
2015-07-13 12:20:00,11.31,11.32,11.31,11.31,25526.0,7.5415,7.5481,7.5415,7.5415,25526.0
2015-07-13 12:30:00,11.32,11.32,11.3,11.3,32111.0,7.5481,7.5481,7.5348,7.5348,32111.0
2015-07-13 12:40:00,11.3,11.32,11.3,11.3,105696.0,7.5348,7.5481,7.5348,7.5348,105696.0
2015-07-13 12:50:00,11.31,11.31,11.29,11.29,48483.0,7.5415,7.5415,7.5281,7.5281,48483.0
2015-07-13 13:00:00,11.29,11.31,11.29,11.3,84115.0,7.5281,7.5415,7.5281,7.5348,84115.0
2015-07-13 13:10:00,11.31,11.32,11.3,11.32,50864.0,7.5415,7.5481,7.5348,7.5481,50864.0
2015-07-13 13:20:00,11.32,11.32,11.31,11.32,61111.0,7.5481,7.5481,7.5415,7.5481,61111.0
2015-07-13 13:30:00,11.32,11.33,11.3,11.33,128477.0,7.5481,7.5548,7.5348,7.5548,128477.0
2015-07-13 13:40:00,11.33,11.33,11.31,11.33,229191.0,7.5548,7.5548,7.5415,7.5548,229191.0
2015-07-13 13:50:00,11.32,11.33,11.3,11.32,72128.0,7.5481,7.5548,7.5348,7.5481,72128.0
2015-07-13 14:00:00,11.32,11.33,11.31,11.32,72240.0,7.5481,7.5548,7.5415,7.5481,72240.0
2015-07-13 14:10:00,11.32,11.32,11.31,11.31,30178.0,7.5481,7.5481,7.5415,7.5415,30178.0
2015-07-13 14:20:00,11.31,11.32,11.31,11.31,43988.0,7.5415,7.5481,7.5415,7.5415,43988.0
2015-07-13 14:30:00,11.31,11.32,11.3,11.32,147269.0,7.5415,7.5481,7.5348,7.5481,147269.0
2015-07-13 14:40:00,11.32,11.33,11.31,11.32,157600.0,7.5481,7.5548,7.5415,7.5481,157600.0
2015-07-13 14:50:00,11.32,11.37,11.32,11.37,328662.0,7.5481,7.5815,7.5481,7.5815,328662.0
2015-07-13 15:00:00,11.37,11.37,11.34,11.35,251100.0,7.5815,7.5815,7.5615,7.5681,251100.0
2015-07-13 15:10:00,11.34,11.35,11.32,11.34,248892.0,7.5615,7.5681,7.5481,7.5615,248892.0
2015-07-13 15:20:00,11.34,11.36,11.33,11.35,256298.0,7.5615,7.5748,7.5548,7.5681,256298.0
2015-07-13 15:30:00,11.35,11.36,11.34,11.35,119023.0,7.5681,7.5748,7.5615,7.5681,119023.0
2015-07-13 15:40:00,11.36,11.36,11.35,11.36,81478.0,7.5748,7.5748,7.5681,7.5748,81478.0
2015-07-13 15:50:00,11.36,11.36,11.35,11.36,324911.0,7.5748,7.5748,7.5681,7.5748,324911.0
2015-07-14 09:30:00,11.33,11.36,11.26,11.31,304344.0,7.5548,7.5748,7.5081,7.5415,304344.0
2015-07-14 09:40:00,11.31,11.33,11.28,11.33,285158.0,7.5415,7.5548,7.5215,7.5548,285158.0
2015-07-14 09:50:00,11.32,11.34,11.31,11.33,296929.0,7.5481,7.5615,7.5415,7.5548,296929.0
2015-07-14 10:00:00,11.33,11.34,11.32,11.33,62676.0,7.5548,7.5615,7.5481,7.5548,62676.0
2015-07-14 10:10:00,11.32,11.35,11.32,11.34,99579.0,7.5481,7.5681,7.5481,7.5615,99579.0
2015-07-14 10:20:00,11.35,11.37,11.33,11.37,181142.0,7.5681,7.5815,7.5548,7.5815,181142.0
2015-07-14 10:30:00,11.37,11.39,11.35,11.37,269389.0,7.5815,7.5948,7.5681,7.5815,269389.0
2015-07-14 10:40:00,11.38,11.38,11.36,11.37,70937.0,7.5881,7.5881,7.5748,7.5815,70937.0
2015-07-14 10:50:00,11.37,11.38,11.36,11.38,278049.0,7.5815,7.5881,7.5748,7.5881,278049.0
2015-07-14 11:00:00,11.37,11.4,11.37,11.4,151681.0,7.5815,7.6015,7.5815,7.6015,151681.0
2015-07-14 11:10:00,11.4,11.43,11.39,11.43,127790.0,7.6015,7.6215,7.5948,7.6215,127790.0
2015-07-14 11:20:00,11.43,11.44,11.42,11.44,96174.0,7.6215,7.6281,7.6148,7.6281,96174.0
2015-07-14 11:30:00,11.44,11.44,11.4,11.41,290236.0,7.6281,7.6281,7.6015,7.6081,290236.0
2015-07-14 11:40:00,11.41,11.41,11.38,11.4,127082.0,7.6081,7.6081,7.5881,7.6015,127082.0
2015-07-14 11:50:00,11.39,11.41,11.38,11.38,106364.0,7.5948,7.6081,7.5881,7.5881,106364.0
2015-07-14 12:00:00,11.38,11.39,11.36,11.37,79396.0,7.5881,7.5948,7.5748,7.5815,79396.0
2015-07-14 12:10:00,11.37,11.39,11.36,11.38,281774.0,7.5815,7.5948,7.5748,7.5881,281774.0
2015-07-14 12:20:00,11.38,11.4,11.37,11.37,326453.0,7.5881,7.6015,7.5815,7.5815,326453.0
2015-07-14 12:30:00,11.38,11.38,11.36,11.38,64072.0,7.5881,7.5881,7.5748,7.5881,64072.0
2015-07-14 12:40:00,11.38,11.38,11.35,11.36,29869.0,7.5881,7.5881,7.5681,7.5748,29869.0
2015-07-14 12:50:00,11.36,11.38,11.35,11.38,67483.0,7.5748,7.5881,7.5681,7.5881,67483.0
2015-07-14 13:00:00,11.37,11.38,11.36,11.37,23964.0,7.5815,7.5881,7.5748,7.5815,23964.0
2015-07-14 13:10:00,11.37,11.38,11.36,11.38,41598.0,7.5815,7.5881,7.5748,7.5881,41598.0
2015-07-14 13:20:00,11.37,11.39,11.37,11.38,26605.0,7.5815,7.5948,7.5815,7.5881,26605.0
2015-07-14 13:30:00,11.38,11.4,11.38,11.4,31163.0,7.5881,7.6015,7.5881,7.6015,31163.0
2015-07-14 13:40:00,11.4,11.41,11.39,11.41,24625.0,7.6015,7.6081,7.5948,7.6081,24625.0
2015-07-14 13:50:00,11.4,11.41,11.39,11.39,68857.0,7.6015,7.6081,7.5948,7.5948,68857.0
2015-07-14 14:00:00,11.39,11.4,11.38,11.38,48436.0,7.5948,7.6015,7.5881,7.5881,48436.0
2015-07-14 14:10:00,11.38,11.4,11.38,11.4,61967.0,7.5881,7.6015,7.5881,7.6015,61967.0
2015-07-14 14:20:00,11.4,11.41,11.39,11.4,35038.0,7.6015,7.6081,7.5948,7.6015,35038.0
2015-07-14 14:30:00,11.41,11.42,11.4,11.41,114596.0,7.6081,7.6148,7.6015,7.6081,114596.0
2015-07-14 14:40:00,11.41,11.41,11.4,11.41,20205.0,7.6081,7.6081,7.6015,7.6081,20205.0
2015-07-14 14:50:00,11.41,11.41,11.4,11.41,18185.0,7.6081,7.6081,7.6015,7.6081,18185.0
2015-07-14 15:00:00,11.41,11.43,11.4,11.43,128515.0,7.6081,7.6215,7.6015,7.6215,128515.0
2015-07-14 15:10:00,11.43,11.43,11.42,11.42,27761.0,7.6215,7.6215,7.6148,7.6148,27761.0
2015-07-14 15:20:00,11.42,11.43,11.41,11.41,108005.0,7.6148,7.6215,7.6081,7.6081,108005.0
2015-07-14 15:30:00,11.42,11.42,11.41,11.42,36526.0,7.6148,7.6148,7.6081,7.6148,36526.0
2015-07-14 15:40:00,11.42,11.42,11.41,11.42,47082.0,7.6148,7.6148,7.6081,7.6148,47082.0
2015-07-14 15:50:00,11.42,11.46,11.41,11.44,1026486.0,7.6148,7.6415,7.6081,7.6281,1026486.0
2015-07-15 09:30:00,11.5,11.53,11.42,11.52,771675.0,7.6682,7.6882,7.6148,7.6815,771675.0
2015-07-15 09:40:00,11.52,11.55,11.5,11.5,735925.0,7.6815,7.7015,7.6682,7.6682,735925.0
2015-07-15 09:50:00,11.51,11.53,11.48,11.53,239504.0,7.6748,7.6882,7.6548,7.6882,239504.0
2015-07-15 10:00:00,11.53,11.53,11.5,11.52,90359.0,7.6882,7.6882,7.6682,7.6815,90359.0
2015-07-15 10:10:00,11.52,11.55,11.51,11.55,106299.0,7.6815,7.7015,7.6748,7.7015,106299.0
2015-07-15 10:20:00,11.55,11.55,11.52,11.55,187248.0,7.7015,7.7015,7.6815,7.7015,187248.0
2015-07-15 10:30:00,11.54,11.55,11.53,11.54,221039.0,7.6948,7.7015,7.6882,7.6948,221039.0
2015-07-15 10:40:00,11.54,11.55,11.52,11.53,93771.0,7.6948,7.7015,7.6815,7.6882,93771.0
2015-07-15 10:50:00,11.53,11.56,11.52,11.54,156868.0,7.6882,7.7082,7.6815,7.6948,156868.0
2015-07-15 11:00:00,11.54,11.55,11.53,11.55,81076.0,7.6948,7.7015,7.6882,7.7015,81076.0
2015-07-15 11:10:00,11.55,11.57,11.54,11.57,237311.0,7.7015,7.7148,7.6948,7.7148,237311.0
2015-07-15 11:20:00,11.57,11.59,11.56,11.58,201114.0,7.7148,7.7282,7.7082,7.7215,201114.0
2015-07-15 11:30:00,11.57,11.58,11.55,11.57,226186.0,7.7148,7.7215,7.7015,7.7148,226186.0
2015-07-15 11:40:00,11.57,11.58,11.56,11.56,94847.0,7.7148,7.7215,7.7082,7.7082,94847.0
2015-07-15 11:50:00,11.57,11.57,11.55,11.56,214679.0,7.7148,7.7148,7.7015,7.7082,214679.0
2015-07-15 12:00:00,11.56,11.57,11.55,11.55,162199.0,7.7082,7.7148,7.7015,7.7015,162199.0
2015-07-15 12:10:00,11.55,11.56,11.54,11.56,233282.0,7.7015,7.7082,7.6948,7.7082,233282.0
2015-07-15 12:20:00,11.56,11.58,11.55,11.58,126138.0,7.7082,7.7215,7.7015,7.7215,126138.0
2015-07-15 12:30:00,11.58,11.58,11.57,11.58,133593.0,7.7215,7.7215,7.7148,7.7215,133593.0
2015-07-15 12:40:00,11.58,11.59,11.57,11.58,86388.0,7.7215,7.7282,7.7148,7.7215,86388.0
2015-07-15 12:50:00,11.58,11.58,11.56,11.58,65031.0,7.7215,7.7215,7.7082,7.7215,65031.0
2015-07-15 13:00:00,11.58,11.59,11.56,11.59,99167.0,7.7215,7.7282,7.7082,7.7282,99167.0
2015-07-15 13:10:00,11.59,11.6,11.58,11.6,45642.0,7.7282,7.7348,7.7215,7.7348,45642.0
2015-07-15 13:20:00,11.6,11.6,11.58,11.59,64351.0,7.7348,7.7348,7.7215,7.7282,64351.0
2015-07-15 13:30:00,11.59,11.6,11.58,11.59,88632.0,7.7282,7.7348,7.7215,7.7282,88632.0
2015-07-15 13:40:00,11.59,11.6,11.58,11.6,220228.0,7.7282,7.7348,7.7215,7.7348,220228.0
2015-07-15 13:50:00,11.6,11.6,11.57,11.6,698371.0,7.7348,7.7348,7.7148,7.7348,698371.0
2015-07-15 14:00:00,11.6,11.61,11.59,11.6,107355.0,7.7348,7.7415,7.7282,7.7348,107355.0
2015-07-15 14:10:00,11.6,11.6,11.58,11.59,71249.0,7.7348,7.7348,7.7215,7.7282,71249.0
2015-07-15 14:20:00,11.59,11.59,11.58,11.59,36893.0,7.7282,7.7282,7.7215,7.7282,36893.0
2015-07-15 14:30:00,11.59,11.59,11.55,11.57,738557.0,7.7282,7.7282,7.7015,7.7148,738557.0
2015-07-15 14:40:00,11.57,11.57,11.54,11.54,59388.0,7.7148,7.7148,7.6948,7.6948,59388.0
2015-07-15 14:50:00,11.54,11.55,11.53,11.54,60605.0,7.6948,7.7015,7.6882,7.6948,60605.0
2015-07-15 15:00:00,11.54,11.55,11.53,11.54,124818.0,7.6948,7.7015,7.6882,7.6948,124818.0
2015-07-15 15:10:00,11.55,11.55,11.54,11.54,52797.0,7.7015,7.7015,7.6948,7.6948,52797.0
2015-07-15 15:20:00,11.54,11.55,11.53,11.55,143815.0,7.6948,7.7015,7.6882,7.7015,143815.0
2015-07-15 15:30:00,11.55,11.57,11.54,11.57,155209.0,7.7015,7.7148,7.6948,7.7148,155209.0
2015-07-15 15:40:00,11.57,11.57,11.54,11.55,375429.0,7.7148,7.7148,7.6948,7.7015,375429.0
2015-07-15 15:50:00,11.55,11.56,11.53,11.54,754166.0,7.7015,7.7082,7.6882,7.6948,754166.0
2015-07-16 09:30:00,11.6,11.61,11.55,11.61,406790.0,7.7348,7.7415,7.7015,7.7415,406790.0
2015-07-16 09:40:00,11.61,11.61,11.58,11.6,282140.0,7.7415,7.7415,7.7215,7.7348,282140.0
2015-07-16 09:50:00,11.61,11.63,11.59,11.62,350333.0,7.7415,7.7548,7.7282,7.7482,350333.0
2015-07-16 10:00:00,11.61,11.63,11.6,11.63,97425.0,7.7415,7.7548,7.7348,7.7548,97425.0
2015-07-16 10:10:00,11.63,11.64,11.61,11.62,179702.0,7.7548,7.7615,7.7415,7.7482,179702.0
2015-07-16 10:20:00,11.62,11.65,11.61,11.65,251669.0,7.7482,7.7682,7.7415,7.7682,251669.0
2015-07-16 10:30:00,11.65,11.65,11.63,11.63,128945.0,7.7682,7.7682,7.7548,7.7548,128945.0
2015-07-16 10:40:00,11.63,11.64,11.6,11.6,153787.0,7.7548,7.7615,7.7348,7.7348,153787.0
2015-07-16 10:50:00,11.61,11.63,11.6,11.62,82315.0,7.7415,7.7548,7.7348,7.7482,82315.0
2015-07-16 11:00:00,11.62,11.63,11.61,11.62,58205.0,7.7482,7.7548,7.7415,7.7482,58205.0
2015-07-16 11:10:00,11.61,11.62,11.59,11.61,107769.0,7.7415,7.7482,7.7282,7.7415,107769.0
2015-07-16 11:20:00,11.61,11.61,11.59,11.6,75151.0,7.7415,7.7415,7.7282,7.7348,75151.0
2015-07-16 11:30:00,11.6,11.62,11.59,11.62,149680.0,7.7348,7.7482,7.7282,7.7482,149680.0
2015-07-16 11:40:00,11.62,11.62,11.61,11.62,23947.0,7.7482,7.7482,7.7415,7.7482,23947.0
2015-07-16 11:50:00,11.62,11.64,11.61,11.62,108232.0,7.7482,7.7615,7.7415,7.7482,108232.0
2015-07-16 12:00:00,11.62,11.62,11.61,11.61,48446.0,7.7482,7.7482,7.7415,7.7415,48446.0
2015-07-16 12:10:00,11.61,11.62,11.6,11.62,49469.0,7.7415,7.7482,7.7348,7.7482,49469.0
2015-07-16 12:20:00,11.62,11.63,11.61,11.62,50220.0,7.7482,7.7548,7.7415,7.7482,50220.0
2015-07-16 12:30:00,11.62,11.62,11.59,11.59,81611.0,7.7482,7.7482,7.7282,7.7282,81611.0
2015-07-16 12:40:00,11.6,11.61,11.59,11.6,116786.0,7.7348,7.7415,7.7282,7.7348,116786.0
2015-07-16 12:50:00,11.6,11.6,11.58,11.59,103518.0,7.7348,7.7348,7.7215,7.7282,103518.0
2015-07-16 13:00:00,11.59,11.6,11.58,11.59,86947.0,7.7282,7.7348,7.7215,7.7282,86947.0
2015-07-16 13:10:00,11.59,11.59,11.57,11.58,141518.0,7.7282,7.7282,7.7148,7.7215,141518.0
2015-07-16 13:20:00,11.57,11.6,11.57,11.6,93921.0,7.7148,7.7348,7.7148,7.7348,93921.0
2015-07-16 13:30:00,11.59,11.59,11.58,11.59,55667.0,7.7282,7.7282,7.7215,7.7282,55667.0
2015-07-16 13:40:00,11.58,11.6,11.58,11.6,69654.0,7.7215,7.7348,7.7215,7.7348,69654.0
2015-07-16 13:50:00,11.59,11.6,11.57,11.57,150984.0,7.7282,7.7348,7.7148,7.7148,150984.0
2015-07-16 14:00:00,11.58,11.59,11.57,11.59,129949.0,7.7215,7.7282,7.7148,7.7282,129949.0
2015-07-16 14:10:00,11.59,11.59,11.57,11.58,69693.0,7.7282,7.7282,7.7148,7.7215,69693.0
2015-07-16 14:20:00,11.58,11.58,11.57,11.58,60941.0,7.7215,7.7215,7.7148,7.7215,60941.0
2015-07-16 14:30:00,11.58,11.59,11.57,11.59,74058.0,7.7215,7.7282,7.7148,7.7282,74058.0
2015-07-16 14:40:00,11.59,11.59,11.58,11.58,57700.0,7.7282,7.7282,7.7215,7.7215,57700.0
2015-07-16 14:50:00,11.59,11.59,11.58,11.59,105439.0,7.7282,7.7282,7.7215,7.7282,105439.0
2015-07-16 15:00:00,11.59,11.59,11.58,11.59,83141.0,7.7282,7.7282,7.7215,7.7282,83141.0
2015-07-16 15:10:00,11.59,11.59,11.58,11.59,93619.0,7.7282,7.7282,7.7215,7.7282,93619.0
2015-07-16 15:20:00,11.59,11.59,11.58,11.59,63988.0,7.7282,7.7282,7.7215,7.7282,63988.0
2015-07-16 15:30:00,11.59,11.59,11.57,11.58,198467.0,7.7282,7.7282,7.7148,7.7215,198467.0
2015-07-16 15:40:00,11.58,11.58,11.56,11.57,338504.0,7.7215,7.7215,7.7082,7.7148,338504.0
2015-07-16 15:50:00,11.57,11.58,11.56,11.57,716830.0,7.7148,7.7215,7.7082,7.7148,716830.0
2015-07-17 09:30:00,11.54,11.55,11.45,11.46,830027.0,7.6948,7.7015,7.6348,7.6415,830027.0
2015-07-17 09:40:00,11.46,11.47,11.43,11.46,492856.0,7.6415,7.6482,7.6215,7.6415,492856.0
2015-07-17 09:50:00,11.46,11.51,11.46,11.51,203148.0,7.6415,7.6748,7.6415,7.6748,203148.0
2015-07-17 10:00:00,11.51,11.52,11.49,11.51,173228.0,7.6748,7.6815,7.6615,7.6748,173228.0
2015-07-17 10:10:00,11.51,11.52,11.48,11.48,262739.0,7.6748,7.6815,7.6548,7.6548,262739.0
2015-07-17 10:20:00,11.48,11.49,11.45,11.46,122697.0,7.6548,7.6615,7.6348,7.6415,122697.0
2015-07-17 10:30:00,11.46,11.48,11.46,11.46,141575.0,7.6415,7.6548,7.6415,7.6415,141575.0
2015-07-17 10:40:00,11.46,11.5,11.46,11.48,257592.0,7.6415,7.6682,7.6415,7.6548,257592.0
2015-07-17 10:50:00,11.48,11.48,11.46,11.47,111895.0,7.6548,7.6548,7.6415,7.6482,111895.0
2015-07-17 11:00:00,11.47,11.48,11.45,11.45,85986.0,7.6482,7.6548,7.6348,7.6348,85986.0
2015-07-17 11:10:00,11.45,11.45,11.43,11.43,64601.0,7.6348,7.6348,7.6215,7.6215,64601.0
2015-07-17 11:20:00,11.43,11.44,11.42,11.42,53723.0,7.6215,7.6281,7.6148,7.6148,53723.0
2015-07-17 11:30:00,11.42,11.44,11.42,11.44,93756.0,7.6148,7.6281,7.6148,7.6281,93756.0
2015-07-17 11:40:00,11.43,11.45,11.42,11.45,210677.0,7.6215,7.6348,7.6148,7.6348,210677.0
2015-07-17 11:50:00,11.45,11.46,11.43,11.44,184302.0,7.6348,7.6415,7.6215,7.6281,184302.0
2015-07-17 12:00:00,11.44,11.45,11.43,11.44,45628.0,7.6281,7.6348,7.6215,7.6281,45628.0
2015-07-17 12:10:00,11.44,11.44,11.42,11.43,55637.0,7.6281,7.6281,7.6148,7.6215,55637.0
2015-07-17 12:20:00,11.43,11.43,11.41,11.41,80933.0,7.6215,7.6215,7.6081,7.6081,80933.0
2015-07-17 12:30:00,11.42,11.42,11.41,11.42,162082.0,7.6148,7.6148,7.6081,7.6148,162082.0
2015-07-17 12:40:00,11.42,11.43,11.41,11.43,195845.0,7.6148,7.6215,7.6081,7.6215,195845.0
2015-07-17 12:50:00,11.42,11.43,11.41,11.42,226839.0,7.6148,7.6215,7.6081,7.6148,226839.0
2015-07-17 13:00:00,11.42,11.44,11.42,11.43,150275.0,7.6148,7.6281,7.6148,7.6215,150275.0
2015-07-17 13:10:00,11.43,11.44,11.42,11.43,58122.0,7.6215,7.6281,7.6148,7.6215,58122.0
2015-07-17 13:20:00,11.42,11.43,11.42,11.43,6009.0,7.6148,7.6215,7.6148,7.6215,6009.0
2015-07-17 13:30:00,11.43,11.43,11.42,11.43,65520.0,7.6215,7.6215,7.6148,7.6215,65520.0
2015-07-17 13:40:00,11.43,11.44,11.42,11.44,55231.0,7.6215,7.6281,7.6148,7.6281,55231.0
2015-07-17 13:50:00,11.43,11.44,11.42,11.42,42040.0,7.6215,7.6281,7.6148,7.6148,42040.0
2015-07-17 14:00:00,11.43,11.44,11.42,11.44,63099.0,7.6215,7.6281,7.6148,7.6281,63099.0
2015-07-17 14:10:00,11.43,11.46,11.43,11.46,177862.0,7.6215,7.6415,7.6215,7.6415,177862.0
2015-07-17 14:20:00,11.45,11.48,11.45,11.48,138553.0,7.6348,7.6548,7.6348,7.6548,138553.0
2015-07-17 14:30:00,11.48,11.48,11.47,11.47,31161.0,7.6548,7.6548,7.6482,7.6482,31161.0
2015-07-17 14:40:00,11.47,11.48,11.47,11.48,24560.0,7.6482,7.6548,7.6482,7.6548,24560.0
2015-07-17 14:50:00,11.48,11.48,11.47,11.48,16951.0,7.6548,7.6548,7.6482,7.6548,16951.0
2015-07-17 15:00:00,11.48,11.48,11.46,11.47,87988.0,7.6548,7.6548,7.6415,7.6482,87988.0
2015-07-17 15:10:00,11.47,11.49,11.46,11.49,135063.0,7.6482,7.6615,7.6415,7.6615,135063.0
2015-07-17 15:20:00,11.49,11.5,11.48,11.5,141089.0,7.6615,7.6682,7.6548,7.6682,141089.0
2015-07-17 15:30:00,11.5,11.51,11.49,11.51,160455.0,7.6682,7.6748,7.6615,7.6748,160455.0
2015-07-17 15:40:00,11.51,11.54,11.5,11.54,369579.0,7.6748,7.6948,7.6682,7.6948,369579.0
2015-07-17 15:50:00,11.54,11.55,11.53,11.54,807442.0,7.6948,7.7015,7.6882,7.6948,807442.0
2015-07-20 09:30:00,11.55,11.59,11.54,11.59,682672.0,7.7015,7.7282,7.6948,7.7282,682672.0
2015-07-20 09:40:00,11.59,11.6,11.57,11.58,253573.0,7.7282,7.7348,7.7148,7.7215,253573.0
2015-07-20 09:50:00,11.58,11.58,11.56,11.57,94930.0,7.7215,7.7215,7.7082,7.7148,94930.0
2015-07-20 10:00:00,11.57,11.57,11.53,11.54,88645.0,7.7148,7.7148,7.6882,7.6948,88645.0
2015-07-20 10:10:00,11.53,11.59,11.53,11.58,192355.0,7.6882,7.7282,7.6882,7.7215,192355.0
2015-07-20 10:20:00,11.58,11.6,11.57,11.58,164117.0,7.7215,7.7348,7.7148,7.7215,164117.0
2015-07-20 10:30:00,11.57,11.6,11.56,11.58,248696.0,7.7148,7.7348,7.7082,7.7215,248696.0
2015-07-20 10:40:00,11.59,11.59,11.57,11.57,101816.0,7.7282,7.7282,7.7148,7.7148,101816.0
2015-07-20 10:50:00,11.58,11.61,11.57,11.6,126037.0,7.7215,7.7415,7.7148,7.7348,126037.0
2015-07-20 11:00:00,11.61,11.62,11.6,11.6,130281.0,7.7415,7.7482,7.7348,7.7348,130281.0
2015-07-20 11:10:00,11.61,11.62,11.6,11.62,81266.0,7.7415,7.7482,7.7348,7.7482,81266.0
2015-07-20 11:20:00,11.61,11.63,11.59,11.59,397906.0,7.7415,7.7548,7.7282,7.7282,397906.0
2015-07-20 11:30:00,11.6,11.61,11.58,11.6,632676.0,7.7348,7.7415,7.7215,7.7348,632676.0
2015-07-20 11:40:00,11.6,11.62,11.59,11.62,250164.0,7.7348,7.7482,7.7282,7.7482,250164.0
2015-07-20 11:50:00,11.62,11.63,11.6,11.61,744429.0,7.7482,7.7548,7.7348,7.7415,744429.0
2015-07-20 12:00:00,11.61,11.62,11.6,11.62,102486.0,7.7415,7.7482,7.7348,7.7482,102486.0
2015-07-20 12:10:00,11.62,11.63,11.61,11.63,69615.0,7.7482,7.7548,7.7415,7.7548,69615.0
2015-07-20 12:20:00,11.63,11.63,11.6,11.61,133819.0,7.7548,7.7548,7.7348,7.7415,133819.0
2015-07-20 12:30:00,11.61,11.62,11.6,11.61,94914.0,7.7415,7.7482,7.7348,7.7415,94914.0
2015-07-20 12:40:00,11.61,11.62,11.6,11.62,107129.0,7.7415,7.7482,7.7348,7.7482,107129.0
2015-07-20 12:50:00,11.62,11.63,11.61,11.61,50338.0,7.7482,7.7548,7.7415,7.7415,50338.0
2015-07-20 13:00:00,11.61,11.62,11.61,11.62,30401.0,7.7415,7.7482,7.7415,7.7482,30401.0
2015-07-20 13:10:00,11.62,11.63,11.61,11.61,163459.0,7.7482,7.7548,7.7415,7.7415,163459.0
2015-07-20 13:20:00,11.62,11.64,11.61,11.64,70210.0,7.7482,7.7615,7.7415,7.7615,70210.0
2015-07-20 13:30:00,11.63,11.65,11.63,11.63,136411.0,7.7548,7.7682,7.7548,7.7548,136411.0
2015-07-20 13:40:00,11.63,11.64,11.61,11.62,123802.0,7.7548,7.7615,7.7415,7.7482,123802.0
2015-07-20 13:50:00,11.62,11.63,11.61,11.63,96132.0,7.7482,7.7548,7.7415,7.7548,96132.0
2015-07-20 14:00:00,11.63,11.64,11.62,11.63,83833.0,7.7548,7.7615,7.7482,7.7548,83833.0
2015-07-20 14:10:00,11.63,11.64,11.62,11.63,104192.0,7.7548,7.7615,7.7482,7.7548,104192.0
2015-07-20 14:20:00,11.63,11.65,11.62,11.65,85106.0,7.7548,7.7682,7.7482,7.7682,85106.0
2015-07-20 14:30:00,11.64,11.65,11.63,11.63,73756.0,7.7615,7.7682,7.7548,7.7548,73756.0
2015-07-20 14:40:00,11.63,11.64,11.62,11.63,63286.0,7.7548,7.7615,7.7482,7.7548,63286.0
2015-07-20 14:50:00,11.63,11.63,11.62,11.63,35722.0,7.7548,7.7548,7.7482,7.7548,35722.0
2015-07-20 15:00:00,11.62,11.63,11.61,11.63,140785.0,7.7482,7.7548,7.7415,7.7548,140785.0
2015-07-20 15:10:00,11.63,11.64,11.62,11.62,134452.0,7.7548,7.7615,7.7482,7.7482,134452.0
2015-07-20 15:20:00,11.62,11.63,11.61,11.63,118683.0,7.7482,7.7548,7.7415,7.7548,118683.0
2015-07-20 15:30:00,11.63,11.63,11.61,11.61,105373.0,7.7548,7.7548,7.7415,7.7415,105373.0
2015-07-20 15:40:00,11.61,11.62,11.6,11.62,229199.0,7.7415,7.7482,7.7348,7.7482,229199.0
2015-07-20 15:50:00,11.62,11.62,11.61,11.61,339184.0,7.7482,7.7482,7.7415,7.7415,339184.0
2015-07-21 09:30:00,11.67,11.69,11.61,11.68,426872.0,7.7815,7.7948,7.7415,7.7882,426872.0
2015-07-21 09:40:00,11.68,11.7,11.67,11.69,295562.0,7.7882,7.8015,7.7815,7.7948,295562.0
2015-07-21 09:50:00,11.7,11.72,11.69,11.71,125317.0,7.8015,7.8149,7.7948,7.8082,125317.0
2015-07-21 10:00:00,11.72,11.72,11.68,11.69,614644.0,7.8149,7.8149,7.7882,7.7948,614644.0
2015-07-21 10:10:00,11.68,11.7,11.66,11.67,297515.0,7.7882,7.8015,7.7748,7.7815,297515.0
2015-07-21 10:20:00,11.68,11.7,11.67,11.7,212074.0,7.7882,7.8015,7.7815,7.8015,212074.0
2015-07-21 10:30:00,11.69,11.7,11.68,11.69,157656.0,7.7948,7.8015,7.7882,7.7948,157656.0
2015-07-21 10:40:00,11.68,11.69,11.66,11.66,131249.0,7.7882,7.7948,7.7748,7.7748,131249.0
2015-07-21 10:50:00,11.66,11.67,11.64,11.65,154602.0,7.7748,7.7815,7.7615,7.7682,154602.0
2015-07-21 11:00:00,11.64,11.65,11.61,11.62,258983.0,7.7615,7.7682,7.7415,7.7482,258983.0
2015-07-21 11:10:00,11.62,11.63,11.6,11.6,138389.0,7.7482,7.7548,7.7348,7.7348,138389.0
2015-07-21 11:20:00,11.6,11.62,11.59,11.6,251128.0,7.7348,7.7482,7.7282,7.7348,251128.0
2015-07-21 11:30:00,11.6,11.6,11.57,11.59,139916.0,7.7348,7.7348,7.7148,7.7282,139916.0
2015-07-21 11:40:00,11.59,11.59,11.57,11.58,154591.0,7.7282,7.7282,7.7148,7.7215,154591.0
2015-07-21 11:50:00,11.58,11.58,11.56,11.56,146605.0,7.7215,7.7215,7.7082,7.7082,146605.0
2015-07-21 12:00:00,11.57,11.57,11.55,11.55,85293.0,7.7148,7.7148,7.7015,7.7015,85293.0
2015-07-21 12:10:00,11.55,11.56,11.54,11.55,113511.0,7.7015,7.7082,7.6948,7.7015,113511.0
2015-07-21 12:20:00,11.55,11.58,11.55,11.58,114228.0,7.7015,7.7215,7.7015,7.7215,114228.0
2015-07-21 12:30:00,11.57,11.58,11.57,11.58,56445.0,7.7148,7.7215,7.7148,7.7215,56445.0
2015-07-21 12:40:00,11.58,11.59,11.57,11.57,101612.0,7.7215,7.7282,7.7148,7.7148,101612.0
2015-07-21 12:50:00,11.57,11.58,11.56,11.58,122073.0,7.7148,7.7215,7.7082,7.7215,122073.0
2015-07-21 13:00:00,11.57,11.58,11.55,11.55,100247.0,7.7148,7.7215,7.7015,7.7015,100247.0
2015-07-21 13:10:00,11.55,11.58,11.55,11.58,89178.0,7.7015,7.7215,7.7015,7.7215,89178.0
2015-07-21 13:20:00,11.58,11.58,11.56,11.57,93425.0,7.7215,7.7215,7.7082,7.7148,93425.0
2015-07-21 13:30:00,11.57,11.57,11.56,11.57,36666.0,7.7148,7.7148,7.7082,7.7148,36666.0
2015-07-21 13:40:00,11.57,11.58,11.56,11.57,185009.0,7.7148,7.7215,7.7082,7.7148,185009.0
2015-07-21 13:50:00,11.57,11.58,11.56,11.57,95982.0,7.7148,7.7215,7.7082,7.7148,95982.0
2015-07-21 14:00:00,11.58,11.58,11.56,11.56,169597.0,7.7215,7.7215,7.7082,7.7082,169597.0
2015-07-21 14:10:00,11.56,11.57,11.55,11.57,162093.0,7.7082,7.7148,7.7015,7.7148,162093.0
2015-07-21 14:20:00,11.57,11.58,11.56,11.57,313033.0,7.7148,7.7215,7.7082,7.7148,313033.0
2015-07-21 14:30:00,11.57,11.57,11.56,11.57,45132.0,7.7148,7.7148,7.7082,7.7148,45132.0
2015-07-21 14:40:00,11.57,11.57,11.56,11.57,66391.0,7.7148,7.7148,7.7082,7.7148,66391.0
2015-07-21 14:50:00,11.57,11.57,11.55,11.57,200630.0,7.7148,7.7148,7.7015,7.7148,200630.0
2015-07-21 15:00:00,11.57,11.57,11.56,11.57,82874.0,7.7148,7.7148,7.7082,7.7148,82874.0
2015-07-21 15:10:00,11.57,11.59,11.56,11.59,133750.0,7.7148,7.7282,7.7082,7.7282,133750.0
2015-07-21 15:20:00,11.59,11.59,11.57,11.59,246470.0,7.7282,7.7282,7.7148,7.7282,246470.0
2015-07-21 15:30:00,11.59,11.61,11.58,11.6,263247.0,7.7282,7.7415,7.7215,7.7348,263247.0
2015-07-21 15:40:00,11.6,11.6,11.59,11.6,134935.0,7.7348,7.7348,7.7282,7.7348,134935.0
2015-07-21 15:50:00,11.6,11.6,11.58,11.58,791120.0,7.7348,7.7348,7.7215,7.7215,791120.0
2015-07-22 09:30:00,11.61,11.62,11.55,11.61,788463.0,7.7415,7.7482,7.7015,7.7415,788463.0
2015-07-22 09:40:00,11.61,11.65,11.61,11.65,317989.0,7.7415,7.7682,7.7415,7.7682,317989.0
2015-07-22 09:50:00,11.65,11.65,11.63,11.63,136053.0,7.7682,7.7682,7.7548,7.7548,136053.0
2015-07-22 10:00:00,11.63,11.64,11.62,11.62,121376.0,7.7548,7.7615,7.7482,7.7482,121376.0
2015-07-22 10:10:00,11.63,11.63,11.6,11.63,328114.0,7.7548,7.7548,7.7348,7.7548,328114.0
2015-07-22 10:20:00,11.63,11.65,11.62,11.63,149876.0,7.7548,7.7682,7.7482,7.7548,149876.0
2015-07-22 10:30:00,11.62,11.64,11.6,11.61,273859.0,7.7482,7.7615,7.7348,7.7415,273859.0
2015-07-22 10:40:00,11.61,11.61,11.58,11.59,157307.0,7.7415,7.7415,7.7215,7.7282,157307.0
2015-07-22 10:50:00,11.59,11.62,11.58,11.61,179737.0,7.7282,7.7482,7.7215,7.7415,179737.0
2015-07-22 11:00:00,11.61,11.61,11.58,11.59,250645.0,7.7415,7.7415,7.7215,7.7282,250645.0
2015-07-22 11:10:00,11.59,11.59,11.58,11.59,48354.0,7.7282,7.7282,7.7215,7.7282,48354.0
2015-07-22 11:20:00,11.59,11.6,11.58,11.6,117234.0,7.7282,7.7348,7.7215,7.7348,117234.0
2015-07-22 11:30:00,11.59,11.6,11.57,11.58,143240.0,7.7282,7.7348,7.7148,7.7215,143240.0
2015-07-22 11:40:00,11.58,11.58,11.57,11.58,85196.0,7.7215,7.7215,7.7148,7.7215,85196.0
2015-07-22 11:50:00,11.57,11.58,11.56,11.56,91540.0,7.7148,7.7215,7.7082,7.7082,91540.0
2015-07-22 12:00:00,11.57,11.59,11.56,11.59,146101.0,7.7148,7.7282,7.7082,7.7282,146101.0
2015-07-22 12:10:00,11.59,11.59,11.56,11.56,182778.0,7.7282,7.7282,7.7082,7.7082,182778.0
2015-07-22 12:20:00,11.56,11.57,11.55,11.57,175197.0,7.7082,7.7148,7.7015,7.7148,175197.0
2015-07-22 12:30:00,11.57,11.58,11.56,11.58,287990.0,7.7148,7.7215,7.7082,7.7215,287990.0
2015-07-22 12:40:00,11.58,11.58,11.57,11.58,35103.0,7.7215,7.7215,7.7148,7.7215,35103.0
2015-07-22 12:50:00,11.57,11.58,11.57,11.58,245888.0,7.7148,7.7215,7.7148,7.7215,245888.0
2015-07-22 13:00:00,11.57,11.58,11.57,11.58,339847.0,7.7148,7.7215,7.7148,7.7215,339847.0
2015-07-22 13:10:00,11.58,11.58,11.57,11.58,287869.0,7.7215,7.7215,7.7148,7.7215,287869.0
2015-07-22 13:20:00,11.58,11.63,11.57,11.63,577396.0,7.7215,7.7548,7.7148,7.7548,577396.0
2015-07-22 13:30:00,11.63,11.67,11.62,11.67,295079.0,7.7548,7.7815,7.7482,7.7815,295079.0
2015-07-22 13:40:00,11.67,11.68,11.65,11.66,440813.0,7.7815,7.7882,7.7682,7.7748,440813.0
2015-07-22 13:50:00,11.67,11.68,11.66,11.68,184837.0,7.7815,7.7882,7.7748,7.7882,184837.0
2015-07-22 14:00:00,11.68,11.68,11.66,11.66,171278.0,7.7882,7.7882,7.7748,7.7748,171278.0
2015-07-22 14:10:00,11.66,11.67,11.66,11.66,115905.0,7.7748,7.7815,7.7748,7.7748,115905.0
2015-07-22 14:20:00,11.67,11.69,11.66,11.68,202618.0,7.7815,7.7948,7.7748,7.7882,202618.0
2015-07-22 14:30:00,11.68,11.69,11.68,11.68,86154.0,7.7882,7.7948,7.7882,7.7882,86154.0
2015-07-22 14:40:00,11.68,11.69,11.66,11.66,231670.0,7.7882,7.7948,7.7748,7.7748,231670.0
2015-07-22 14:50:00,11.66,11.67,11.66,11.66,187223.0,7.7748,7.7815,7.7748,7.7748,187223.0
2015-07-22 15:00:00,11.66,11.67,11.65,11.66,302528.0,7.7748,7.7815,7.7682,7.7748,302528.0
2015-07-22 15:10:00,11.65,11.66,11.64,11.65,421278.0,7.7682,7.7748,7.7615,7.7682,421278.0
2015-07-22 15:20:00,11.65,11.65,11.64,11.65,508125.0,7.7682,7.7682,7.7615,7.7682,508125.0
2015-07-22 15:30:00,11.64,11.65,11.6,11.61,535905.0,7.7615,7.7682,7.7348,7.7415,535905.0
2015-07-22 15:40:00,11.61,11.62,11.58,11.62,1165232.0,7.7415,7.7482,7.7215,7.7482,1165232.0
2015-07-22 15:50:00,11.62,11.62,11.56,11.6,2439655.0,7.7482,7.7482,7.7082,7.7348,2439655.0
2015-07-23 09:30:00,11.71,11.81,11.7,11.77,542822.0,7.8082,7.8749,7.8015,7.8482,542822.0
2015-07-23 09:40:00,11.77,11.87,11.76,11.84,869107.0,7.8482,7.9149,7.8415,7.8949,869107.0
2015-07-23 09:50:00,11.84,11.84,11.76,11.81,554301.0,7.8949,7.8949,7.8415,7.8749,554301.0
2015-07-23 10:00:00,11.81,11.84,11.8,11.82,177633.0,7.8749,7.8949,7.8682,7.8815,177633.0
2015-07-23 10:10:00,11.82,11.85,11.8,11.84,341375.0,7.8815,7.9015,7.8682,7.8949,341375.0
2015-07-23 10:20:00,11.84,11.86,11.83,11.85,250935.0,7.8949,7.9082,7.8882,7.9015,250935.0
2015-07-23 10:30:00,11.85,11.9,11.84,11.89,694319.0,7.9015,7.9349,7.8949,7.9282,694319.0
2015-07-23 10:40:00,11.88,11.9,11.85,11.86,453968.0,7.9215,7.9349,7.9015,7.9082,453968.0
2015-07-23 10:50:00,11.86,11.86,11.81,11.82,457278.0,7.9082,7.9082,7.8749,7.8815,457278.0
2015-07-23 11:00:00,11.83,11.83,11.81,11.83,201119.0,7.8882,7.8882,7.8749,7.8882,201119.0
2015-07-23 11:10:00,11.83,11.83,11.79,11.79,171056.0,7.8882,7.8882,7.8615,7.8615,171056.0
2015-07-23 11:20:00,11.79,11.81,11.74,11.75,235867.0,7.8615,7.8749,7.8282,7.8349,235867.0
2015-07-23 11:30:00,11.75,11.75,11.71,11.71,196305.0,7.8349,7.8349,7.8082,7.8082,196305.0
2015-07-23 11:40:00,11.71,11.73,11.71,11.71,209241.0,7.8082,7.8215,7.8082,7.8082,209241.0
2015-07-23 11:50:00,11.71,11.71,11.68,11.69,336062.0,7.8082,7.8082,7.7882,7.7948,336062.0
2015-07-23 12:00:00,11.7,11.7,11.66,11.69,327177.0,7.8015,7.8015,7.7748,7.7948,327177.0
2015-07-23 12:10:00,11.69,11.69,11.67,11.67,164355.0,7.7948,7.7948,7.7815,7.7815,164355.0
2015-07-23 12:20:00,11.67,11.68,11.65,11.68,204284.0,7.7815,7.7882,7.7682,7.7882,204284.0
2015-07-23 12:30:00,11.67,11.68,11.66,11.68,75761.0,7.7815,7.7882,7.7748,7.7882,75761.0
2015-07-23 12:40:00,11.68,11.68,11.66,11.67,80839.0,7.7882,7.7882,7.7748,7.7815,80839.0
2015-07-23 12:50:00,11.66,11.68,11.66,11.68,73359.0,7.7748,7.7882,7.7748,7.7882,73359.0
2015-07-23 13:00:00,11.68,11.69,11.67,11.68,104902.0,7.7882,7.7948,7.7815,7.7882,104902.0
2015-07-23 13:10:00,11.68,11.71,11.67,11.71,154231.0,7.7882,7.8082,7.7815,7.8082,154231.0
2015-07-23 13:20:00,11.71,11.75,11.7,11.74,535503.0,7.8082,7.8349,7.8015,7.8282,535503.0
2015-07-23 13:30:00,11.73,11.75,11.72,11.75,610893.0,7.8215,7.8349,7.8149,7.8349,610893.0
2015-07-23 13:40:00,11.75,11.77,11.74,11.76,138106.0,7.8349,7.8482,7.8282,7.8415,138106.0
2015-07-23 13:50:00,11.76,11.76,11.73,11.76,175777.0,7.8415,7.8415,7.8215,7.8415,175777.0
2015-07-23 14:00:00,11.76,11.76,11.75,11.76,35710.0,7.8415,7.8415,7.8349,7.8415,35710.0
2015-07-23 14:10:00,11.76,11.81,11.75,11.81,258836.0,7.8415,7.8749,7.8349,7.8749,258836.0
2015-07-23 14:20:00,11.8,11.82,11.75,11.77,302669.0,7.8682,7.8815,7.8349,7.8482,302669.0
2015-07-23 14:30:00,11.77,11.79,11.76,11.79,100169.0,7.8482,7.8615,7.8415,7.8615,100169.0
2015-07-23 14:40:00,11.79,11.8,11.77,11.78,228214.0,7.8615,7.8682,7.8482,7.8549,228214.0
2015-07-23 14:50:00,11.78,11.79,11.75,11.79,323387.0,7.8549,7.8615,7.8349,7.8615,323387.0
2015-07-23 15:00:00,11.79,11.79,11.73,11.75,710406.0,7.8615,7.8615,7.8215,7.8349,710406.0
2015-07-23 15:10:00,11.75,11.75,11.74,11.75,83320.0,7.8349,7.8349,7.8282,7.8349,83320.0
2015-07-23 15:20:00,11.74,11.75,11.71,11.73,257537.0,7.8282,7.8349,7.8082,7.8215,257537.0
2015-07-23 15:30:00,11.73,11.74,11.72,11.73,258026.0,7.8215,7.8282,7.8149,7.8215,258026.0
2015-07-23 15:40:00,11.73,11.75,11.72,11.73,291228.0,7.8215,7.8349,7.8149,7.8215,291228.0
2015-07-23 15:50:00,11.72,11.74,11.71,11.73,909958.0,7.8149,7.8282,7.8082,7.8215,909958.0
2015-07-24 09:30:00,11.79,11.79,11.69,11.76,625320.0,7.8615,7.8615,7.7948,7.8415,625320.0
2015-07-24 09:40:00,11.76,11.77,11.72,11.74,599674.0,7.8415,7.8482,7.8149,7.8282,599674.0
2015-07-24 09:50:00,11.74,11.79,11.73,11.78,168132.0,7.8282,7.8615,7.8215,7.8549,168132.0
2015-07-24 10:00:00,11.78,11.79,11.76,11.76,367102.0,7.8549,7.8615,7.8415,7.8415,367102.0
2015-07-24 10:10:00,11.76,11.77,11.74,11.75,248117.0,7.8415,7.8482,7.8282,7.8349,248117.0
2015-07-24 10:20:00,11.75,11.76,11.72,11.76,227150.0,7.8349,7.8415,7.8149,7.8415,227150.0
2015-07-24 10:30:00,11.75,11.76,11.73,11.75,154771.0,7.8349,7.8415,7.8215,7.8349,154771.0
2015-07-24 10:40:00,11.75,11.77,11.74,11.77,218979.0,7.8349,7.8482,7.8282,7.8482,218979.0
2015-07-24 10:50:00,11.77,11.81,11.76,11.79,321893.0,7.8482,7.8749,7.8415,7.8615,321893.0
2015-07-24 11:00:00,11.79,11.82,11.78,11.82,199936.0,7.8615,7.8815,7.8549,7.8815,199936.0
2015-07-24 11:10:00,11.82,11.84,11.81,11.83,241681.0,7.8815,7.8949,7.8749,7.8882,241681.0
2015-07-24 11:20:00,11.83,11.83,11.81,11.82,219590.0,7.8882,7.8882,7.8749,7.8815,219590.0
2015-07-24 11:30:00,11.82,11.82,11.8,11.81,162176.0,7.8815,7.8815,7.8682,7.8749,162176.0
2015-07-24 11:40:00,11.82,11.83,11.81,11.82,90814.0,7.8815,7.8882,7.8749,7.8815,90814.0
2015-07-24 11:50:00,11.82,11.83,11.81,11.83,90267.0,7.8815,7.8882,7.8749,7.8882,90267.0
2015-07-24 12:00:00,11.83,11.83,11.82,11.83,25800.0,7.8882,7.8882,7.8815,7.8882,25800.0
2015-07-24 12:10:00,11.83,11.83,11.81,11.82,122328.0,7.8882,7.8882,7.8749,7.8815,122328.0
2015-07-24 12:20:00,11.81,11.83,11.81,11.83,163628.0,7.8749,7.8882,7.8749,7.8882,163628.0
2015-07-24 12:30:00,11.83,11.84,11.82,11.82,97754.0,7.8882,7.8949,7.8815,7.8815,97754.0
2015-07-24 12:40:00,11.82,11.82,11.81,11.82,35017.0,7.8815,7.8815,7.8749,7.8815,35017.0
2015-07-24 12:50:00,11.82,11.82,11.79,11.79,82512.0,7.8815,7.8815,7.8615,7.8615,82512.0
2015-07-24 13:00:00,11.79,11.81,11.78,11.78,226084.0,7.8615,7.8749,7.8549,7.8549,226084.0
2015-07-24 13:10:00,11.79,11.79,11.77,11.78,137989.0,7.8615,7.8615,7.8482,7.8549,137989.0
2015-07-24 13:20:00,11.77,11.8,11.77,11.79,81433.0,7.8482,7.8682,7.8482,7.8615,81433.0
2015-07-24 13:30:00,11.79,11.8,11.76,11.78,174244.0,7.8615,7.8682,7.8415,7.8549,174244.0
2015-07-24 13:40:00,11.77,11.78,11.73,11.76,247508.0,7.8482,7.8549,7.8215,7.8415,247508.0
2015-07-24 13:50:00,11.76,11.78,11.75,11.77,132403.0,7.8415,7.8549,7.8349,7.8482,132403.0
2015-07-24 14:00:00,11.76,11.78,11.76,11.78,109485.0,7.8415,7.8549,7.8415,7.8549,109485.0
2015-07-24 14:10:00,11.78,11.78,11.74,11.75,132425.0,7.8549,7.8549,7.8282,7.8349,132425.0
2015-07-24 14:20:00,11.74,11.76,11.73,11.76,212212.0,7.8282,7.8415,7.8215,7.8415,212212.0
2015-07-24 14:30:00,11.76,11.76,11.74,11.75,326875.0,7.8415,7.8415,7.8282,7.8349,326875.0
2015-07-24 14:40:00,11.75,11.76,11.73,11.73,133692.0,7.8349,7.8415,7.8215,7.8215,133692.0
2015-07-24 14:50:00,11.74,11.76,11.73,11.76,256944.0,7.8282,7.8415,7.8215,7.8415,256944.0
2015-07-24 15:00:00,11.76,11.78,11.75,11.77,243164.0,7.8415,7.8549,7.8349,7.8482,243164.0
2015-07-24 15:10:00,11.77,11.78,11.76,11.78,232746.0,7.8482,7.8549,7.8415,7.8549,232746.0
2015-07-24 15:20:00,11.78,11.78,11.74,11.75,212971.0,7.8549,7.8549,7.8282,7.8349,212971.0
2015-07-24 15:30:00,11.75,11.76,11.74,11.74,314890.0,7.8349,7.8415,7.8282,7.8282,314890.0
2015-07-24 15:40:00,11.74,11.77,11.74,11.76,508224.0,7.8282,7.8482,7.8282,7.8415,508224.0
2015-07-24 15:50:00,11.76,11.76,11.75,11.76,569623.0,7.8415,7.8415,7.8349,7.8415,569623.0
2015-07-27 09:30:00,11.7,11.73,11.61,11.62,549338.0,7.8015,7.8215,7.7415,7.7482,549338.0
2015-07-27 09:40:00,11.62,11.64,11.59,11.62,315658.0,7.7482,7.7615,7.7282,7.7482,315658.0
2015-07-27 09:50:00,11.62,11.66,11.61,11.65,199656.0,7.7482,7.7748,7.7415,7.7682,199656.0
2015-07-27 10:00:00,11.66,11.66,11.63,11.64,222268.0,7.7748,7.7748,7.7548,7.7615,222268.0
2015-07-27 10:10:00,11.63,11.7,11.63,11.69,462429.0,7.7548,7.8015,7.7548,7.7948,462429.0
2015-07-27 10:20:00,11.69,11.69,11.65,11.66,287963.0,7.7948,7.7948,7.7682,7.7748,287963.0
2015-07-27 10:30:00,11.66,11.7,11.66,11.69,136763.0,7.7748,7.8015,7.7748,7.7948,136763.0
2015-07-27 10:40:00,11.69,11.71,11.68,11.7,135317.0,7.7948,7.8082,7.7882,7.8015,135317.0
2015-07-27 10:50:00,11.7,11.7,11.67,11.68,77655.0,7.8015,7.8015,7.7815,7.7882,77655.0
2015-07-27 11:00:00,11.67,11.7,11.65,11.68,144676.0,7.7815,7.8015,7.7682,7.7882,144676.0
2015-07-27 11:10:00,11.67,11.68,11.65,11.67,142346.0,7.7815,7.7882,7.7682,7.7815,142346.0
2015-07-27 11:20:00,11.67,11.68,11.65,11.65,121225.0,7.7815,7.7882,7.7682,7.7682,121225.0
2015-07-27 11:30:00,11.65,11.66,11.62,11.64,113663.0,7.7682,7.7748,7.7482,7.7615,113663.0
2015-07-27 11:40:00,11.63,11.64,11.62,11.63,99478.0,7.7548,7.7615,7.7482,7.7548,99478.0
2015-07-27 11:50:00,11.63,11.65,11.62,11.65,89694.0,7.7548,7.7682,7.7482,7.7682,89694.0
2015-07-27 12:00:00,11.65,11.65,11.64,11.65,68173.0,7.7682,7.7682,7.7615,7.7682,68173.0
2015-07-27 12:10:00,11.64,11.65,11.63,11.63,63536.0,7.7615,7.7682,7.7548,7.7548,63536.0
2015-07-27 12:20:00,11.64,11.65,11.63,11.65,88428.0,7.7615,7.7682,7.7548,7.7682,88428.0
2015-07-27 12:30:00,11.64,11.65,11.64,11.64,25560.0,7.7615,7.7682,7.7615,7.7615,25560.0
2015-07-27 12:40:00,11.65,11.65,11.63,11.63,54761.0,7.7682,7.7682,7.7548,7.7548,54761.0
2015-07-27 12:50:00,11.63,11.64,11.62,11.63,45065.0,7.7548,7.7615,7.7482,7.7548,45065.0
2015-07-27 13:00:00,11.63,11.64,11.62,11.63,95998.0,7.7548,7.7615,7.7482,7.7548,95998.0
2015-07-27 13:10:00,11.62,11.63,11.61,11.62,41345.0,7.7482,7.7548,7.7415,7.7482,41345.0
2015-07-27 13:20:00,11.62,11.62,11.6,11.61,68906.0,7.7482,7.7482,7.7348,7.7415,68906.0
2015-07-27 13:30:00,11.61,11.62,11.59,11.6,154884.0,7.7415,7.7482,7.7282,7.7348,154884.0
2015-07-27 13:40:00,11.6,11.61,11.58,11.61,175647.0,7.7348,7.7415,7.7215,7.7415,175647.0
2015-07-27 13:50:00,11.6,11.61,11.59,11.6,67190.0,7.7348,7.7415,7.7282,7.7348,67190.0
2015-07-27 14:00:00,11.59,11.6,11.59,11.6,86887.0,7.7282,7.7348,7.7282,7.7348,86887.0
2015-07-27 14:10:00,11.6,11.61,11.59,11.61,95838.0,7.7348,7.7415,7.7282,7.7415,95838.0
2015-07-27 14:20:00,11.61,11.61,11.59,11.59,66298.0,7.7415,7.7415,7.7282,7.7282,66298.0
2015-07-27 14:30:00,11.6,11.61,11.58,11.61,132084.0,7.7348,7.7415,7.7215,7.7415,132084.0
2015-07-27 14:40:00,11.61,11.62,11.6,11.61,153388.0,7.7415,7.7482,7.7348,7.7415,153388.0
2015-07-27 14:50:00,11.62,11.64,11.61,11.64,136230.0,7.7482,7.7615,7.7415,7.7615,136230.0
2015-07-27 15:00:00,11.63,11.64,11.63,11.63,150405.0,7.7548,7.7615,7.7548,7.7548,150405.0
2015-07-27 15:10:00,11.63,11.64,11.63,11.63,111683.0,7.7548,7.7615,7.7548,7.7548,111683.0
2015-07-27 15:20:00,11.64,11.64,11.63,11.63,221140.0,7.7615,7.7615,7.7548,7.7548,221140.0
2015-07-27 15:30:00,11.64,11.64,11.61,11.61,288539.0,7.7615,7.7615,7.7415,7.7415,288539.0
2015-07-27 15:40:00,11.61,11.63,11.6,11.61,216253.0,7.7415,7.7548,7.7348,7.7415,216253.0
2015-07-27 15:50:00,11.61,11.61,11.59,11.61,598253.0,7.7415,7.7415,7.7282,7.7415,598253.0
2015-07-28 09:30:00,11.7,11.73,11.65,11.68,509156.0,7.8015,7.8215,7.7682,7.7882,509156.0
2015-07-28 09:40:00,11.67,11.71,11.64,11.68,439051.0,7.7815,7.8082,7.7615,7.7882,439051.0
2015-07-28 09:50:00,11.67,11.69,11.65,11.68,288013.0,7.7815,7.7948,7.7682,7.7882,288013.0
2015-07-28 10:00:00,11.67,11.67,11.63,11.63,297017.0,7.7815,7.7815,7.7548,7.7548,297017.0
2015-07-28 10:10:00,11.64,11.66,11.62,11.62,274537.0,7.7615,7.7748,7.7482,7.7482,274537.0
2015-07-28 10:20:00,11.62,11.63,11.59,11.62,217937.0,7.7482,7.7548,7.7282,7.7482,217937.0
2015-07-28 10:30:00,11.62,11.65,11.61,11.64,274302.0,7.7482,7.7682,7.7415,7.7615,274302.0
2015-07-28 10:40:00,11.64,11.66,11.64,11.65,182770.0,7.7615,7.7748,7.7615,7.7682,182770.0
2015-07-28 10:50:00,11.65,11.67,11.65,11.66,125226.0,7.7682,7.7815,7.7682,7.7748,125226.0
2015-07-28 11:00:00,11.66,11.69,11.65,11.68,212558.0,7.7748,7.7948,7.7682,7.7882,212558.0
2015-07-28 11:10:00,11.68,11.7,11.67,11.68,151360.0,7.7882,7.8015,7.7815,7.7882,151360.0
2015-07-28 11:20:00,11.68,11.69,11.66,11.68,144737.0,7.7882,7.7948,7.7748,7.7882,144737.0
2015-07-28 11:30:00,11.68,11.7,11.67,11.69,104632.0,7.7882,7.8015,7.7815,7.7948,104632.0
2015-07-28 11:40:00,11.69,11.7,11.68,11.69,105326.0,7.7948,7.8015,7.7882,7.7948,105326.0
2015-07-28 11:50:00,11.68,11.69,11.68,11.68,55938.0,7.7882,7.7948,7.7882,7.7882,55938.0
2015-07-28 12:00:00,11.69,11.71,11.68,11.7,109907.0,7.7948,7.8082,7.7882,7.8015,109907.0
2015-07-28 12:10:00,11.71,11.72,11.69,11.71,94517.0,7.8082,7.8149,7.7948,7.8082,94517.0
2015-07-28 12:20:00,11.71,11.72,11.69,11.7,136208.0,7.8082,7.8149,7.7948,7.8015,136208.0
2015-07-28 12:30:00,11.7,11.71,11.67,11.68,58230.0,7.8015,7.8082,7.7815,7.7882,58230.0
2015-07-28 12:40:00,11.68,11.69,11.67,11.69,54160.0,7.7882,7.7948,7.7815,7.7948,54160.0
2015-07-28 12:50:00,11.69,11.69,11.68,11.69,57142.0,7.7948,7.7948,7.7882,7.7948,57142.0
2015-07-28 13:00:00,11.68,11.7,11.67,11.68,108209.0,7.7882,7.8015,7.7815,7.7882,108209.0
2015-07-28 13:10:00,11.68,11.7,11.68,11.69,84473.0,7.7882,7.8015,7.7882,7.7948,84473.0
2015-07-28 13:20:00,11.68,11.7,11.68,11.69,61144.0,7.7882,7.8015,7.7882,7.7948,61144.0
2015-07-28 13:30:00,11.69,11.7,11.67,11.68,91049.0,7.7948,7.8015,7.7815,7.7882,91049.0
2015-07-28 13:40:00,11.68,11.69,11.67,11.68,68363.0,7.7882,7.7948,7.7815,7.7882,68363.0
2015-07-28 13:50:00,11.68,11.69,11.67,11.69,73127.0,7.7882,7.7948,7.7815,7.7948,73127.0
2015-07-28 14:00:00,11.68,11.7,11.68,11.7,78209.0,7.7882,7.8015,7.7882,7.8015,78209.0
2015-07-28 14:10:00,11.7,11.71,11.69,11.69,81063.0,7.8015,7.8082,7.7948,7.7948,81063.0
2015-07-28 14:20:00,11.7,11.7,11.68,11.68,45251.0,7.8015,7.8015,7.7882,7.7882,45251.0
2015-07-28 14:30:00,11.68,11.69,11.67,11.68,61065.0,7.7882,7.7948,7.7815,7.7882,61065.0
2015-07-28 14:40:00,11.68,11.69,11.66,11.68,199753.0,7.7882,7.7948,7.7748,7.7882,199753.0
2015-07-28 14:50:00,11.68,11.69,11.67,11.69,58936.0,7.7882,7.7948,7.7815,7.7948,58936.0
2015-07-28 15:00:00,11.69,11.69,11.67,11.68,91038.0,7.7948,7.7948,7.7815,7.7882,91038.0
2015-07-28 15:10:00,11.68,11.69,11.67,11.69,86422.0,7.7882,7.7948,7.7815,7.7948,86422.0
2015-07-28 15:20:00,11.69,11.69,11.68,11.68,61534.0,7.7948,7.7948,7.7882,7.7882,61534.0
2015-07-28 15:30:00,11.68,11.7,11.68,11.7,269504.0,7.7882,7.8015,7.7882,7.8015,269504.0
2015-07-28 15:40:00,11.69,11.7,11.69,11.7,214997.0,7.7948,7.8015,7.7948,7.8015,214997.0
2015-07-28 15:50:00,11.69,11.71,11.68,11.7,1118284.0,7.7948,7.8082,7.7882,7.8015,1118284.0
2015-07-29 09:30:00,11.7,11.75,11.67,11.71,881462.0,7.8015,7.8349,7.7815,7.8082,881462.0
2015-07-29 09:40:00,11.7,11.71,11.65,11.66,530444.0,7.8015,7.8082,7.7682,7.7748,530444.0
2015-07-29 09:50:00,11.66,11.67,11.64,11.65,196271.0,7.7748,7.7815,7.7615,7.7682,196271.0
2015-07-29 10:00:00,11.65,11.66,11.63,11.63,462023.0,7.7682,7.7748,7.7548,7.7548,462023.0
2015-07-29 10:10:00,11.63,11.65,11.63,11.65,207297.0,7.7548,7.7682,7.7548,7.7682,207297.0
2015-07-29 10:20:00,11.65,11.67,11.64,11.65,136099.0,7.7682,7.7815,7.7615,7.7682,136099.0
2015-07-29 10:30:00,11.65,11.68,11.65,11.66,396483.0,7.7682,7.7882,7.7682,7.7748,396483.0
2015-07-29 10:40:00,11.67,11.69,11.66,11.68,124204.0,7.7815,7.7948,7.7748,7.7882,124204.0
2015-07-29 10:50:00,11.68,11.68,11.65,11.66,222063.0,7.7882,7.7882,7.7682,7.7748,222063.0
2015-07-29 11:00:00,11.65,11.66,11.64,11.66,170905.0,7.7682,7.7748,7.7615,7.7748,170905.0
2015-07-29 11:10:00,11.66,11.69,11.65,11.69,98465.0,7.7748,7.7948,7.7682,7.7948,98465.0
2015-07-29 11:20:00,11.69,11.74,11.69,11.73,293662.0,7.7948,7.8282,7.7948,7.8215,293662.0
2015-07-29 11:30:00,11.73,11.74,11.72,11.73,174292.0,7.8215,7.8282,7.8149,7.8215,174292.0
2015-07-29 11:40:00,11.74,11.75,11.73,11.74,118562.0,7.8282,7.8349,7.8215,7.8282,118562.0
2015-07-29 11:50:00,11.73,11.74,11.72,11.73,74200.0,7.8215,7.8282,7.8149,7.8215,74200.0
2015-07-29 12:00:00,11.72,11.75,11.72,11.74,277153.0,7.8149,7.8349,7.8149,7.8282,277153.0
2015-07-29 12:10:00,11.73,11.76,11.72,11.76,187497.0,7.8215,7.8415,7.8149,7.8415,187497.0
2015-07-29 12:20:00,11.76,11.77,11.75,11.76,125446.0,7.8415,7.8482,7.8349,7.8415,125446.0
2015-07-29 12:30:00,11.76,11.76,11.74,11.76,112095.0,7.8415,7.8415,7.8282,7.8415,112095.0
2015-07-29 12:40:00,11.76,11.76,11.72,11.73,139229.0,7.8415,7.8415,7.8149,7.8215,139229.0
2015-07-29 12:50:00,11.73,11.73,11.71,11.72,112823.0,7.8215,7.8215,7.8082,7.8149,112823.0
2015-07-29 13:00:00,11.72,11.73,11.71,11.73,55540.0,7.8149,7.8215,7.8082,7.8215,55540.0
2015-07-29 13:10:00,11.73,11.73,11.7,11.72,249732.0,7.8215,7.8215,7.8015,7.8149,249732.0
2015-07-29 13:20:00,11.71,11.72,11.7,11.7,137902.0,7.8082,7.8149,7.8015,7.8015,137902.0
2015-07-29 13:30:00,11.7,11.72,11.7,11.71,95302.0,7.8015,7.8149,7.8015,7.8082,95302.0
2015-07-29 13:40:00,11.72,11.73,11.71,11.73,214871.0,7.8149,7.8215,7.8082,7.8215,214871.0
2015-07-29 13:50:00,11.73,11.74,11.72,11.73,86817.0,7.8215,7.8282,7.8149,7.8215,86817.0
2015-07-29 14:00:00,11.73,11.75,11.68,11.71,531714.0,7.8215,7.8349,7.7882,7.8082,531714.0
2015-07-29 14:10:00,11.71,11.74,11.71,11.71,274122.0,7.8082,7.8282,7.8082,7.8082,274122.0
2015-07-29 14:20:00,11.71,11.73,11.7,11.7,191497.0,7.8082,7.8215,7.8015,7.8015,191497.0
2015-07-29 14:30:00,11.7,11.72,11.7,11.72,121382.0,7.8015,7.8149,7.8015,7.8149,121382.0
2015-07-29 14:40:00,11.71,11.74,11.71,11.73,200068.0,7.8082,7.8282,7.8082,7.8215,200068.0
2015-07-29 14:50:00,11.73,11.75,11.72,11.74,82115.0,7.8215,7.8349,7.8149,7.8282,82115.0
2015-07-29 15:00:00,11.74,11.74,11.72,11.72,135559.0,7.8282,7.8282,7.8149,7.8149,135559.0
2015-07-29 15:10:00,11.73,11.73,11.72,11.73,397949.0,7.8215,7.8215,7.8149,7.8215,397949.0
2015-07-29 15:20:00,11.73,11.75,11.72,11.74,398032.0,7.8215,7.8349,7.8149,7.8282,398032.0
2015-07-29 15:30:00,11.73,11.74,11.7,11.71,476445.0,7.8215,7.8282,7.8015,7.8082,476445.0
2015-07-29 15:40:00,11.71,11.73,11.71,11.72,179318.0,7.8082,7.8215,7.8082,7.8149,179318.0
2015-07-29 15:50:00,11.73,11.73,11.72,11.72,628217.0,7.8215,7.8215,7.8149,7.8149,628217.0
2015-07-30 09:30:00,11.68,11.75,11.67,11.71,783472.0,7.7882,7.8349,7.7815,7.8082,783472.0
2015-07-30 09:40:00,11.72,11.73,11.68,11.69,378130.0,7.8149,7.8215,7.7882,7.7948,378130.0
2015-07-30 09:50:00,11.69,11.69,11.66,11.67,458259.0,7.7948,7.7948,7.7748,7.7815,458259.0
2015-07-30 10:00:00,11.67,11.68,11.65,11.67,231123.0,7.7815,7.7882,7.7682,7.7815,231123.0
2015-07-30 10:10:00,11.67,11.69,11.66,11.68,222217.0,7.7815,7.7948,7.7748,7.7882,222217.0
2015-07-30 10:20:00,11.68,11.7,11.67,11.7,259289.0,7.7882,7.8015,7.7815,7.8015,259289.0
2015-07-30 10:30:00,11.7,11.71,11.68,11.68,209106.0,7.8015,7.8082,7.7882,7.7882,209106.0
2015-07-30 10:40:00,11.68,11.72,11.68,11.71,150545.0,7.7882,7.8149,7.7882,7.8082,150545.0
2015-07-30 10:50:00,11.71,11.73,11.69,11.7,185006.0,7.8082,7.8215,7.7948,7.8015,185006.0
2015-07-30 11:00:00,11.7,11.71,11.67,11.68,168415.0,7.8015,7.8082,7.7815,7.7882,168415.0
2015-07-30 11:10:00,11.69,11.73,11.68,11.72,165646.0,7.7948,7.8215,7.7882,7.8149,165646.0
2015-07-30 11:20:00,11.72,11.75,11.72,11.73,172123.0,7.8149,7.8349,7.8149,7.8215,172123.0
2015-07-30 11:30:00,11.73,11.75,11.73,11.74,73482.0,7.8215,7.8349,7.8215,7.8282,73482.0
2015-07-30 11:40:00,11.74,11.76,11.73,11.74,159721.0,7.8282,7.8415,7.8215,7.8282,159721.0
2015-07-30 11:50:00,11.75,11.75,11.71,11.73,159788.0,7.8349,7.8349,7.8082,7.8215,159788.0
2015-07-30 12:00:00,11.73,11.74,11.72,11.73,51300.0,7.8215,7.8282,7.8149,7.8215,51300.0
2015-07-30 12:10:00,11.73,11.73,11.7,11.71,117150.0,7.8215,7.8215,7.8015,7.8082,117150.0
2015-07-30 12:20:00,11.71,11.71,11.68,11.69,66689.0,7.8082,7.8082,7.7882,7.7948,66689.0
2015-07-30 12:30:00,11.69,11.7,11.68,11.7,82063.0,7.7948,7.8015,7.7882,7.8015,82063.0
2015-07-30 12:40:00,11.7,11.71,11.69,11.7,98670.0,7.8015,7.8082,7.7948,7.8015,98670.0
2015-07-30 12:50:00,11.71,11.71,11.69,11.71,118883.0,7.8082,7.8082,7.7948,7.8082,118883.0
2015-07-30 13:00:00,11.71,11.72,11.69,11.7,98620.0,7.8082,7.8149,7.7948,7.8015,98620.0
2015-07-30 13:10:00,11.7,11.72,11.69,11.72,185914.0,7.8015,7.8149,7.7948,7.8149,185914.0
2015-07-30 13:20:00,11.72,11.72,11.7,11.71,176025.0,7.8149,7.8149,7.8015,7.8082,176025.0
2015-07-30 13:30:00,11.71,11.72,11.69,11.7,252520.0,7.8082,7.8149,7.7948,7.8015,252520.0
2015-07-30 13:40:00,11.7,11.71,11.69,11.7,108186.0,7.8015,7.8082,7.7948,7.8015,108186.0
2015-07-30 13:50:00,11.7,11.71,11.69,11.71,140119.0,7.8015,7.8082,7.7948,7.8082,140119.0
2015-07-30 14:00:00,11.71,11.73,11.7,11.7,140379.0,7.8082,7.8215,7.8015,7.8015,140379.0
2015-07-30 14:10:00,11.71,11.71,11.69,11.69,113790.0,7.8082,7.8082,7.7948,7.7948,113790.0
2015-07-30 14:20:00,11.7,11.72,11.69,11.71,146978.0,7.8015,7.8149,7.7948,7.8082,146978.0
2015-07-30 14:30:00,11.71,11.72,11.7,11.71,143092.0,7.8082,7.8149,7.8015,7.8082,143092.0
2015-07-30 14:40:00,11.71,11.74,11.71,11.73,71028.0,7.8082,7.8282,7.8082,7.8215,71028.0
2015-07-30 14:50:00,11.74,11.74,11.72,11.74,96277.0,7.8282,7.8282,7.8149,7.8282,96277.0
2015-07-30 15:00:00,11.74,11.75,11.73,11.74,239566.0,7.8282,7.8349,7.8215,7.8282,239566.0
2015-07-30 15:10:00,11.74,11.75,11.73,11.74,222354.0,7.8282,7.8349,7.8215,7.8282,222354.0
2015-07-30 15:20:00,11.74,11.75,11.73,11.75,97393.0,7.8282,7.8349,7.8215,7.8349,97393.0
2015-07-30 15:30:00,11.75,11.75,11.73,11.74,156952.0,7.8349,7.8349,7.8215,7.8282,156952.0
2015-07-30 15:40:00,11.74,11.76,11.73,11.75,388289.0,7.8282,7.8415,7.8215,7.8349,388289.0
2015-07-30 15:50:00,11.75,11.77,11.74,11.76,739531.0,7.8349,7.8482,7.8282,7.8415,739531.0
2015-07-31 09:30:00,11.78,11.78,11.67,11.68,494671.0,7.8549,7.8549,7.7815,7.7882,494671.0
2015-07-31 09:40:00,11.69,11.7,11.65,11.68,440738.0,7.7948,7.8015,7.7682,7.7882,440738.0
2015-07-31 09:50:00,11.69,11.75,11.69,11.74,209480.0,7.7948,7.8349,7.7948,7.8282,209480.0
2015-07-31 10:00:00,11.74,11.76,11.73,11.76,260591.0,7.8282,7.8415,7.8215,7.8415,260591.0
2015-07-31 10:10:00,11.75,11.76,11.73,11.75,196998.0,7.8349,7.8415,7.8215,7.8349,196998.0
2015-07-31 10:20:00,11.75,11.76,11.73,11.74,152644.0,7.8349,7.8415,7.8215,7.8282,152644.0
2015-07-31 10:30:00,11.74,11.77,11.73,11.75,278610.0,7.8282,7.8482,7.8215,7.8349,278610.0
2015-07-31 10:40:00,11.75,11.78,11.75,11.78,324062.0,7.8349,7.8549,7.8349,7.8549,324062.0
2015-07-31 10:50:00,11.77,11.78,11.74,11.74,606968.0,7.8482,7.8549,7.8282,7.8282,606968.0
2015-07-31 11:00:00,11.75,11.75,11.74,11.75,176538.0,7.8349,7.8349,7.8282,7.8349,176538.0
2015-07-31 11:10:00,11.75,11.75,11.72,11.74,144618.0,7.8349,7.8349,7.8149,7.8282,144618.0
2015-07-31 11:20:00,11.74,11.76,11.72,11.74,350203.0,7.8282,7.8415,7.8149,7.8282,350203.0
2015-07-31 11:30:00,11.74,11.75,11.73,11.74,173204.0,7.8282,7.8349,7.8215,7.8282,173204.0
2015-07-31 11:40:00,11.75,11.75,11.72,11.72,84824.0,7.8349,7.8349,7.8149,7.8149,84824.0
2015-07-31 11:50:00,11.72,11.73,11.71,11.71,44272.0,7.8149,7.8215,7.8082,7.8082,44272.0
2015-07-31 12:00:00,11.71,11.72,11.7,11.71,87273.0,7.8082,7.8149,7.8015,7.8082,87273.0
2015-07-31 12:10:00,11.71,11.71,11.7,11.71,47817.0,7.8082,7.8082,7.8015,7.8082,47817.0
2015-07-31 12:20:00,11.7,11.71,11.7,11.71,35257.0,7.8015,7.8082,7.8015,7.8082,35257.0
2015-07-31 12:30:00,11.71,11.71,11.69,11.7,99249.0,7.8082,7.8082,7.7948,7.8015,99249.0
2015-07-31 12:40:00,11.7,11.72,11.69,11.71,132255.0,7.8015,7.8149,7.7948,7.8082,132255.0
2015-07-31 12:50:00,11.71,11.72,11.7,11.71,240042.0,7.8082,7.8149,7.8015,7.8082,240042.0
2015-07-31 13:00:00,11.71,11.72,11.69,11.71,475757.0,7.8082,7.8149,7.7948,7.8082,475757.0
2015-07-31 13:10:00,11.72,11.72,11.7,11.71,93619.0,7.8149,7.8149,7.8015,7.8082,93619.0
2015-07-31 13:20:00,11.71,11.72,11.7,11.7,55470.0,7.8082,7.8149,7.8015,7.8015,55470.0
2015-07-31 13:30:00,11.7,11.71,11.69,11.7,51319.0,7.8015,7.8082,7.7948,7.8015,51319.0
2015-07-31 13:40:00,11.69,11.7,11.69,11.7,66476.0,7.7948,7.8015,7.7948,7.8015,66476.0
2015-07-31 13:50:00,11.7,11.7,11.68,11.69,88409.0,7.8015,7.8015,7.7882,7.7948,88409.0
2015-07-31 14:00:00,11.68,11.7,11.68,11.7,120973.0,7.7882,7.8015,7.7882,7.8015,120973.0
2015-07-31 14:10:00,11.7,11.71,11.69,11.71,74175.0,7.8015,7.8082,7.7948,7.8082,74175.0
2015-07-31 14:20:00,11.7,11.71,11.67,11.68,207373.0,7.8015,7.8082,7.7815,7.7882,207373.0
2015-07-31 14:30:00,11.67,11.68,11.66,11.66,54423.0,7.7815,7.7882,7.7748,7.7748,54423.0
2015-07-31 14:40:00,11.66,11.68,11.66,11.68,211110.0,7.7748,7.7882,7.7748,7.7882,211110.0
2015-07-31 14:50:00,11.68,11.68,11.67,11.67,46175.0,7.7882,7.7882,7.7815,7.7815,46175.0
2015-07-31 15:00:00,11.67,11.69,11.67,11.67,119256.0,7.7815,7.7948,7.7815,7.7815,119256.0
2015-07-31 15:10:00,11.68,11.68,11.67,11.67,66021.0,7.7882,7.7882,7.7815,7.7815,66021.0
2015-07-31 15:20:00,11.67,11.68,11.66,11.66,236348.0,7.7815,7.7882,7.7748,7.7748,236348.0
2015-07-31 15:30:00,11.66,11.67,11.66,11.67,103318.0,7.7748,7.7815,7.7748,7.7815,103318.0
2015-07-31 15:40:00,11.66,11.67,11.66,11.67,183887.0,7.7748,7.7815,7.7748,7.7815,183887.0
2015-07-31 15:50:00,11.66,11.68,11.65,11.68,634516.0,7.7748,7.7882,7.7682,7.7882,634516.0
2015-08-03 09:30:00,11.7,11.71,11.62,11.67,317857.0,7.8015,7.8082,7.7482,7.7815,317857.0
2015-08-03 09:40:00,11.67,11.68,11.62,11.63,253708.0,7.7815,7.7882,7.7482,7.7548,253708.0
2015-08-03 09:50:00,11.63,11.65,11.62,11.63,89530.0,7.7548,7.7682,7.7482,7.7548,89530.0
2015-08-03 10:00:00,11.63,11.66,11.63,11.64,97541.0,7.7548,7.7748,7.7548,7.7615,97541.0
2015-08-03 10:10:00,11.64,11.67,11.63,11.66,294497.0,7.7615,7.7815,7.7548,7.7748,294497.0
2015-08-03 10:20:00,11.65,11.67,11.63,11.65,181903.0,7.7682,7.7815,7.7548,7.7682,181903.0
2015-08-03 10:30:00,11.66,11.66,11.63,11.65,161808.0,7.7748,7.7748,7.7548,7.7682,161808.0
2015-08-03 10:40:00,11.65,11.66,11.63,11.66,186967.0,7.7682,7.7748,7.7548,7.7748,186967.0
2015-08-03 10:50:00,11.66,11.67,11.64,11.66,193807.0,7.7748,7.7815,7.7615,7.7748,193807.0
2015-08-03 11:00:00,11.66,11.67,11.65,11.66,94229.0,7.7748,7.7815,7.7682,7.7748,94229.0
2015-08-03 11:10:00,11.66,11.68,11.65,11.67,156561.0,7.7748,7.7882,7.7682,7.7815,156561.0
2015-08-03 11:20:00,11.66,11.68,11.66,11.68,129163.0,7.7748,7.7882,7.7748,7.7882,129163.0
2015-08-03 11:30:00,11.68,11.69,11.67,11.68,80099.0,7.7882,7.7948,7.7815,7.7882,80099.0
2015-08-03 11:40:00,11.68,11.68,11.66,11.66,70946.0,7.7882,7.7882,7.7748,7.7748,70946.0
2015-08-03 11:50:00,11.67,11.67,11.65,11.66,74405.0,7.7815,7.7815,7.7682,7.7748,74405.0
2015-08-03 12:00:00,11.66,11.67,11.65,11.66,189037.0,7.7748,7.7815,7.7682,7.7748,189037.0
2015-08-03 12:10:00,11.66,11.67,11.65,11.66,199773.0,7.7748,7.7815,7.7682,7.7748,199773.0
2015-08-03 12:20:00,11.66,11.67,11.65,11.65,133165.0,7.7748,7.7815,7.7682,7.7682,133165.0
2015-08-03 12:30:00,11.65,11.65,11.62,11.63,95780.0,7.7682,7.7682,7.7482,7.7548,95780.0
2015-08-03 12:40:00,11.63,11.63,11.6,11.61,125337.0,7.7548,7.7548,7.7348,7.7415,125337.0
2015-08-03 12:50:00,11.61,11.61,11.6,11.61,111642.0,7.7415,7.7415,7.7348,7.7415,111642.0
2015-08-03 13:00:00,11.61,11.61,11.58,11.59,148164.0,7.7415,7.7415,7.7215,7.7282,148164.0
2015-08-03 13:10:00,11.6,11.6,11.58,11.59,54815.0,7.7348,7.7348,7.7215,7.7282,54815.0
2015-08-03 13:20:00,11.59,11.61,11.58,11.61,118422.0,7.7282,7.7415,7.7215,7.7415,118422.0
2015-08-03 13:30:00,11.61,11.62,11.6,11.61,102029.0,7.7415,7.7482,7.7348,7.7415,102029.0
2015-08-03 13:40:00,11.61,11.63,11.6,11.62,107854.0,7.7415,7.7548,7.7348,7.7482,107854.0
2015-08-03 13:50:00,11.63,11.64,11.61,11.62,254074.0,7.7548,7.7615,7.7415,7.7482,254074.0
2015-08-03 14:00:00,11.63,11.64,11.62,11.63,73502.0,7.7548,7.7615,7.7482,7.7548,73502.0
2015-08-03 14:10:00,11.64,11.64,11.62,11.63,217260.0,7.7615,7.7615,7.7482,7.7548,217260.0
2015-08-03 14:20:00,11.63,11.63,11.61,11.62,195658.0,7.7548,7.7548,7.7415,7.7482,195658.0
2015-08-03 14:30:00,11.62,11.65,11.62,11.65,608874.0,7.7482,7.7682,7.7482,7.7682,608874.0
2015-08-03 14:40:00,11.65,11.66,11.64,11.65,242626.0,7.7682,7.7748,7.7615,7.7682,242626.0
2015-08-03 14:50:00,11.65,11.66,11.63,11.64,313911.0,7.7682,7.7748,7.7548,7.7615,313911.0
2015-08-03 15:00:00,11.64,11.65,11.63,11.64,94624.0,7.7615,7.7682,7.7548,7.7615,94624.0
2015-08-03 15:10:00,11.64,11.65,11.63,11.65,166587.0,7.7615,7.7682,7.7548,7.7682,166587.0
2015-08-03 15:20:00,11.65,11.66,11.64,11.65,161039.0,7.7682,7.7748,7.7615,7.7682,161039.0
2015-08-03 15:30:00,11.66,11.67,11.65,11.67,160268.0,7.7748,7.7815,7.7682,7.7815,160268.0
2015-08-03 15:40:00,11.67,11.71,11.67,11.69,815200.0,7.7815,7.8082,7.7815,7.7948,815200.0
2015-08-03 15:50:00,11.69,11.7,11.67,11.69,532841.0,7.7948,7.8015,7.7815,7.7948,532841.0
2015-08-04 09:30:00,11.73,11.74,11.7,11.7,336920.0,7.8215,7.8282,7.8015,7.8015,336920.0
2015-08-04 09:40:00,11.7,11.76,11.7,11.75,209579.0,7.8015,7.8415,7.8015,7.8349,209579.0
2015-08-04 09:50:00,11.75,11.78,11.74,11.78,164281.0,7.8349,7.8549,7.8282,7.8549,164281.0
2015-08-04 10:00:00,11.78,11.81,11.76,11.81,208892.0,7.8549,7.8749,7.8415,7.8749,208892.0
2015-08-04 10:10:00,11.81,11.82,11.78,11.79,497814.0,7.8749,7.8815,7.8549,7.8615,497814.0
2015-08-04 10:20:00,11.79,11.83,11.79,11.81,145324.0,7.8615,7.8882,7.8615,7.8749,145324.0
2015-08-04 10:30:00,11.81,11.81,11.78,11.79,79439.0,7.8749,7.8749,7.8549,7.8615,79439.0
2015-08-04 10:40:00,11.79,11.82,11.78,11.81,119950.0,7.8615,7.8815,7.8549,7.8749,119950.0
2015-08-04 10:50:00,11.81,11.81,11.78,11.79,139559.0,7.8749,7.8749,7.8549,7.8615,139559.0
2015-08-04 11:00:00,11.79,11.81,11.79,11.79,192854.0,7.8615,7.8749,7.8615,7.8615,192854.0
2015-08-04 11:10:00,11.79,11.8,11.78,11.79,68144.0,7.8615,7.8682,7.8549,7.8615,68144.0
2015-08-04 11:20:00,11.8,11.8,11.78,11.79,76488.0,7.8682,7.8682,7.8549,7.8615,76488.0
2015-08-04 11:30:00,11.79,11.79,11.78,11.79,53508.0,7.8615,7.8615,7.8549,7.8615,53508.0
2015-08-04 11:40:00,11.79,11.8,11.77,11.78,83515.0,7.8615,7.8682,7.8482,7.8549,83515.0
2015-08-04 11:50:00,11.78,11.79,11.76,11.77,114986.0,7.8549,7.8615,7.8415,7.8482,114986.0
2015-08-04 12:00:00,11.77,11.79,11.76,11.79,56118.0,7.8482,7.8615,7.8415,7.8615,56118.0
2015-08-04 12:10:00,11.79,11.79,11.78,11.78,31270.0,7.8615,7.8615,7.8549,7.8549,31270.0
2015-08-04 12:20:00,11.78,11.79,11.77,11.78,48912.0,7.8549,7.8615,7.8482,7.8549,48912.0
2015-08-04 12:30:00,11.78,11.78,11.77,11.78,19485.0,7.8549,7.8549,7.8482,7.8549,19485.0
2015-08-04 12:40:00,11.78,11.78,11.74,11.75,81107.0,7.8549,7.8549,7.8282,7.8349,81107.0
2015-08-04 12:50:00,11.75,11.76,11.74,11.75,26461.0,7.8349,7.8415,7.8282,7.8349,26461.0
2015-08-04 13:00:00,11.74,11.76,11.74,11.76,49354.0,7.8282,7.8415,7.8282,7.8415,49354.0
2015-08-04 13:10:00,11.75,11.76,11.74,11.75,266454.0,7.8349,7.8415,7.8282,7.8349,266454.0
2015-08-04 13:20:00,11.75,11.75,11.73,11.74,462235.0,7.8349,7.8349,7.8215,7.8282,462235.0
2015-08-04 13:30:00,11.74,11.75,11.73,11.74,247027.0,7.8282,7.8349,7.8215,7.8282,247027.0
2015-08-04 13:40:00,11.74,11.75,11.73,11.74,277616.0,7.8282,7.8349,7.8215,7.8282,277616.0
2015-08-04 13:50:00,11.73,11.74,11.71,11.72,242290.0,7.8215,7.8282,7.8082,7.8149,242290.0
2015-08-04 14:00:00,11.71,11.72,11.69,11.7,332964.0,7.8082,7.8149,7.7948,7.8015,332964.0
2015-08-04 14:10:00,11.69,11.71,11.69,11.7,110040.0,7.7948,7.8082,7.7948,7.8015,110040.0
2015-08-04 14:20:00,11.7,11.7,11.69,11.7,56027.0,7.8015,7.8015,7.7948,7.8015,56027.0
2015-08-04 14:30:00,11.7,11.71,11.69,11.7,131552.0,7.8015,7.8082,7.7948,7.8015,131552.0
2015-08-04 14:40:00,11.7,11.71,11.69,11.7,208780.0,7.8015,7.8082,7.7948,7.8015,208780.0
2015-08-04 14:50:00,11.7,11.71,11.68,11.69,141270.0,7.8015,7.8082,7.7882,7.7948,141270.0
2015-08-04 15:00:00,11.69,11.7,11.68,11.7,64397.0,7.7948,7.8015,7.7882,7.8015,64397.0
2015-08-04 15:10:00,11.7,11.7,11.69,11.7,92000.0,7.8015,7.8015,7.7948,7.8015,92000.0
2015-08-04 15:20:00,11.7,11.7,11.69,11.7,58771.0,7.8015,7.8015,7.7948,7.8015,58771.0
2015-08-04 15:30:00,11.7,11.71,11.69,11.69,261108.0,7.8015,7.8082,7.7948,7.7948,261108.0
2015-08-04 15:40:00,11.69,11.7,11.66,11.68,411379.0,7.7948,7.8015,7.7748,7.7882,411379.0
2015-08-04 15:50:00,11.67,11.68,11.67,11.67,385690.0,7.7815,7.7882,7.7815,7.7815,385690.0
2015-08-05 09:30:00,11.7,11.78,11.7,11.75,624315.0,7.8015,7.8549,7.8015,7.8349,624315.0
2015-08-05 09:40:00,11.75,11.78,11.74,11.76,476931.0,7.8349,7.8549,7.8282,7.8415,476931.0
2015-08-05 09:50:00,11.76,11.76,11.73,11.74,309327.0,7.8415,7.8415,7.8215,7.8282,309327.0
2015-08-05 10:00:00,11.74,11.77,11.73,11.76,665247.0,7.8282,7.8482,7.8215,7.8415,665247.0
2015-08-05 10:10:00,11.76,11.81,11.75,11.79,364332.0,7.8415,7.8749,7.8349,7.8615,364332.0
2015-08-05 10:20:00,11.8,11.81,11.79,11.81,341151.0,7.8682,7.8749,7.8615,7.8749,341151.0
2015-08-05 10:30:00,11.8,11.84,11.8,11.83,377199.0,7.8682,7.8949,7.8682,7.8882,377199.0
2015-08-05 10:40:00,11.83,11.83,11.81,11.82,171732.0,7.8882,7.8882,7.8749,7.8815,171732.0
2015-08-05 10:50:00,11.82,11.82,11.8,11.8,109036.0,7.8815,7.8815,7.8682,7.8682,109036.0
2015-08-05 11:00:00,11.8,11.81,11.79,11.79,92670.0,7.8682,7.8749,7.8615,7.8615,92670.0
2015-08-05 11:10:00,11.79,11.8,11.79,11.8,17745.0,7.8615,7.8682,7.8615,7.8682,17745.0
2015-08-05 11:20:00,11.79,11.81,11.79,11.8,119672.0,7.8615,7.8749,7.8615,7.8682,119672.0
2015-08-05 11:30:00,11.8,11.8,11.78,11.78,83509.0,7.8682,7.8682,7.8549,7.8549,83509.0
2015-08-05 11:40:00,11.78,11.79,11.78,11.79,95143.0,7.8549,7.8615,7.8549,7.8615,95143.0
2015-08-05 11:50:00,11.79,11.79,11.75,11.75,342435.0,7.8615,7.8615,7.8349,7.8349,342435.0
2015-08-05 12:00:00,11.76,11.77,11.75,11.76,58637.0,7.8415,7.8482,7.8349,7.8415,58637.0
2015-08-05 12:10:00,11.76,11.76,11.72,11.72,111680.0,7.8415,7.8415,7.8149,7.8149,111680.0
2015-08-05 12:20:00,11.72,11.74,11.7,11.72,170706.0,7.8149,7.8282,7.8015,7.8149,170706.0
2015-08-05 12:30:00,11.71,11.73,11.7,11.73,106659.0,7.8082,7.8215,7.8015,7.8215,106659.0
2015-08-05 12:40:00,11.73,11.73,11.7,11.72,109952.0,7.8215,7.8215,7.8015,7.8149,109952.0
2015-08-05 12:50:00,11.73,11.73,11.7,11.71,135840.0,7.8215,7.8215,7.8015,7.8082,135840.0
2015-08-05 13:00:00,11.71,11.72,11.7,11.71,114377.0,7.8082,7.8149,7.8015,7.8082,114377.0
2015-08-05 13:10:00,11.71,11.71,11.68,11.7,104117.0,7.8082,7.8082,7.7882,7.8015,104117.0
2015-08-05 13:20:00,11.69,11.72,11.69,11.72,76986.0,7.7948,7.8149,7.7948,7.8149,76986.0
2015-08-05 13:30:00,11.72,11.73,11.71,11.73,100835.0,7.8149,7.8215,7.8082,7.8215,100835.0
2015-08-05 13:40:00,11.73,11.74,11.72,11.73,173756.0,7.8215,7.8282,7.8149,7.8215,173756.0
2015-08-05 13:50:00,11.73,11.74,11.71,11.73,176355.0,7.8215,7.8282,7.8082,7.8215,176355.0
2015-08-05 14:00:00,11.74,11.75,11.72,11.75,99334.0,7.8282,7.8349,7.8149,7.8349,99334.0
2015-08-05 14:10:00,11.75,11.77,11.74,11.76,157393.0,7.8349,7.8482,7.8282,7.8415,157393.0
2015-08-05 14:20:00,11.75,11.79,11.75,11.79,101726.0,7.8349,7.8615,7.8349,7.8615,101726.0
2015-08-05 14:30:00,11.79,11.79,11.77,11.78,93243.0,7.8615,7.8615,7.8482,7.8549,93243.0
2015-08-05 14:40:00,11.78,11.78,11.75,11.77,186675.0,7.8549,7.8549,7.8349,7.8482,186675.0
2015-08-05 14:50:00,11.77,11.77,11.75,11.76,877900.0,7.8482,7.8482,7.8349,7.8415,877900.0
2015-08-05 15:00:00,11.76,11.77,11.75,11.77,69519.0,7.8415,7.8482,7.8349,7.8482,69519.0
2015-08-05 15:10:00,11.76,11.78,11.75,11.76,178544.0,7.8415,7.8549,7.8349,7.8415,178544.0
2015-08-05 15:20:00,11.75,11.77,11.75,11.77,61666.0,7.8349,7.8482,7.8349,7.8482,61666.0
2015-08-05 15:30:00,11.77,11.78,11.76,11.77,208603.0,7.8482,7.8549,7.8415,7.8482,208603.0
2015-08-05 15:40:00,11.77,11.77,11.75,11.76,238743.0,7.8482,7.8482,7.8349,7.8415,238743.0
2015-08-05 15:50:00,11.76,11.78,11.76,11.77,452839.0,7.8415,7.8549,7.8415,7.8482,452839.0
2015-08-06 09:30:00,11.82,11.84,11.75,11.79,342915.0,7.8815,7.8949,7.8349,7.8615,342915.0
2015-08-06 09:40:00,11.79,11.81,11.78,11.78,151835.0,7.8615,7.8749,7.8549,7.8549,151835.0
2015-08-06 09:50:00,11.79,11.79,11.74,11.75,96785.0,7.8615,7.8615,7.8282,7.8349,96785.0
2015-08-06 10:00:00,11.74,11.75,11.71,11.75,101529.0,7.8282,7.8349,7.8082,7.8349,101529.0
2015-08-06 10:10:00,11.76,11.8,11.75,11.79,104981.0,7.8415,7.8682,7.8349,7.8615,104981.0
2015-08-06 10:20:00,11.79,11.79,11.76,11.77,196240.0,7.8615,7.8615,7.8415,7.8482,196240.0
2015-08-06 10:30:00,11.77,11.79,11.74,11.79,209982.0,7.8482,7.8615,7.8282,7.8615,209982.0
2015-08-06 10:40:00,11.79,11.81,11.78,11.81,199548.0,7.8615,7.8749,7.8549,7.8749,199548.0
2015-08-06 10:50:00,11.82,11.83,11.8,11.83,90102.0,7.8815,7.8882,7.8682,7.8882,90102.0
2015-08-06 11:00:00,11.83,11.83,11.79,11.79,76172.0,7.8882,7.8882,7.8615,7.8615,76172.0
2015-08-06 11:10:00,11.8,11.81,11.79,11.8,96460.0,7.8682,7.8749,7.8615,7.8682,96460.0
2015-08-06 11:20:00,11.8,11.81,11.78,11.79,223403.0,7.8682,7.8749,7.8549,7.8615,223403.0
2015-08-06 11:30:00,11.79,11.79,11.75,11.75,57190.0,7.8615,7.8615,7.8349,7.8349,57190.0
2015-08-06 11:40:00,11.75,11.76,11.72,11.73,143054.0,7.8349,7.8415,7.8149,7.8215,143054.0
2015-08-06 11:50:00,11.73,11.74,11.72,11.73,63037.0,7.8215,7.8282,7.8149,7.8215,63037.0
2015-08-06 12:00:00,11.73,11.75,11.72,11.74,81916.0,7.8215,7.8349,7.8149,7.8282,81916.0
2015-08-06 12:10:00,11.74,11.74,11.71,11.71,133206.0,7.8282,7.8282,7.8082,7.8082,133206.0
2015-08-06 12:20:00,11.71,11.72,11.69,11.72,119560.0,7.8082,7.8149,7.7948,7.8149,119560.0
2015-08-06 12:30:00,11.72,11.72,11.69,11.69,131329.0,7.8149,7.8149,7.7948,7.7948,131329.0
2015-08-06 12:40:00,11.69,11.71,11.68,11.7,94817.0,7.7948,7.8082,7.7882,7.8015,94817.0
2015-08-06 12:50:00,11.7,11.71,11.67,11.69,71157.0,7.8015,7.8082,7.7815,7.7948,71157.0
2015-08-06 13:00:00,11.69,11.71,11.68,11.71,17619.0,7.7948,7.8082,7.7882,7.8082,17619.0
2015-08-06 13:10:00,11.71,11.74,11.7,11.73,147776.0,7.8082,7.8282,7.8015,7.8215,147776.0
2015-08-06 13:20:00,11.73,11.76,11.73,11.74,134079.0,7.8215,7.8415,7.8215,7.8282,134079.0
2015-08-06 13:30:00,11.74,11.75,11.73,11.73,48712.0,7.8282,7.8349,7.8215,7.8215,48712.0
2015-08-06 13:40:00,11.73,11.73,11.71,11.72,61924.0,7.8215,7.8215,7.8082,7.8149,61924.0
2015-08-06 13:50:00,11.72,11.72,11.7,11.71,57477.0,7.8149,7.8149,7.8015,7.8082,57477.0
2015-08-06 14:00:00,11.71,11.71,11.69,11.7,51383.0,7.8082,7.8082,7.7948,7.8015,51383.0
2015-08-06 14:10:00,11.7,11.71,11.69,11.71,90082.0,7.8015,7.8082,7.7948,7.8082,90082.0
2015-08-06 14:20:00,11.71,11.73,11.7,11.73,45730.0,7.8082,7.8215,7.8015,7.8215,45730.0
2015-08-06 14:30:00,11.73,11.73,11.71,11.72,130366.0,7.8215,7.8215,7.8082,7.8149,130366.0
2015-08-06 14:40:00,11.72,11.73,11.71,11.71,36343.0,7.8149,7.8215,7.8082,7.8082,36343.0
2015-08-06 14:50:00,11.71,11.72,11.7,11.71,59259.0,7.8082,7.8149,7.8015,7.8082,59259.0
2015-08-06 15:00:00,11.71,11.72,11.7,11.71,90112.0,7.8082,7.8149,7.8015,7.8082,90112.0
2015-08-06 15:10:00,11.71,11.73,11.71,11.73,59945.0,7.8082,7.8215,7.8082,7.8215,59945.0
2015-08-06 15:20:00,11.73,11.73,11.7,11.71,158563.0,7.8215,7.8215,7.8015,7.8082,158563.0
2015-08-06 15:30:00,11.7,11.72,11.7,11.72,53123.0,7.8015,7.8149,7.8015,7.8149,53123.0
2015-08-06 15:40:00,11.72,11.74,11.71,11.74,199369.0,7.8149,7.8282,7.8082,7.8282,199369.0
2015-08-06 15:50:00,11.74,11.75,11.72,11.74,1054963.0,7.8282,7.8349,7.8149,7.8282,1054963.0
2015-08-07 09:30:00,11.71,11.78,11.66,11.74,545534.0,7.8082,7.8549,7.7748,7.8282,545534.0
2015-08-07 09:40:00,11.74,11.79,11.74,11.78,984630.0,7.8282,7.8615,7.8282,7.8549,984630.0
2015-08-07 09:50:00,11.78,11.79,11.69,11.7,747348.0,7.8549,7.8615,7.7948,7.8015,747348.0
2015-08-07 10:00:00,11.7,11.7,11.63,11.65,610029.0,7.8015,7.8015,7.7548,7.7682,610029.0
2015-08-07 10:10:00,11.66,11.71,11.65,11.7,191040.0,7.7748,7.8082,7.7682,7.8015,191040.0
2015-08-07 10:20:00,11.7,11.7,11.67,11.68,144851.0,7.8015,7.8015,7.7815,7.7882,144851.0
2015-08-07 10:30:00,11.68,11.7,11.68,11.68,195123.0,7.7882,7.8015,7.7882,7.7882,195123.0
2015-08-07 10:40:00,11.68,11.69,11.65,11.67,423288.0,7.7882,7.7948,7.7682,7.7815,423288.0
2015-08-07 10:50:00,11.67,11.67,11.62,11.64,328942.0,7.7815,7.7815,7.7482,7.7615,328942.0
2015-08-07 11:00:00,11.64,11.67,11.64,11.65,126984.0,7.7615,7.7815,7.7615,7.7682,126984.0
2015-08-07 11:10:00,11.65,11.66,11.62,11.63,100815.0,7.7682,7.7748,7.7482,7.7548,100815.0
2015-08-07 11:20:00,11.62,11.63,11.61,11.62,284286.0,7.7482,7.7548,7.7415,7.7482,284286.0
2015-08-07 11:30:00,11.62,11.62,11.61,11.62,31770.0,7.7482,7.7482,7.7415,7.7482,31770.0
2015-08-07 11:40:00,11.62,11.62,11.6,11.6,78337.0,7.7482,7.7482,7.7348,7.7348,78337.0
2015-08-07 11:50:00,11.61,11.62,11.6,11.62,96551.0,7.7415,7.7482,7.7348,7.7482,96551.0
2015-08-07 12:00:00,11.62,11.63,11.61,11.63,55540.0,7.7482,7.7548,7.7415,7.7548,55540.0
2015-08-07 12:10:00,11.63,11.64,11.62,11.63,82542.0,7.7548,7.7615,7.7482,7.7548,82542.0
2015-08-07 12:20:00,11.63,11.63,11.61,11.62,96341.0,7.7548,7.7548,7.7415,7.7482,96341.0
2015-08-07 12:30:00,11.62,11.62,11.6,11.61,105307.0,7.7482,7.7482,7.7348,7.7415,105307.0
2015-08-07 12:40:00,11.61,11.61,11.59,11.59,102047.0,7.7415,7.7415,7.7282,7.7282,102047.0
2015-08-07 12:50:00,11.59,11.6,11.58,11.6,160200.0,7.7282,7.7348,7.7215,7.7348,160200.0
2015-08-07 13:00:00,11.6,11.6,11.59,11.6,56523.0,7.7348,7.7348,7.7282,7.7348,56523.0
2015-08-07 13:10:00,11.6,11.6,11.57,11.57,140390.0,7.7348,7.7348,7.7148,7.7148,140390.0
2015-08-07 13:20:00,11.57,11.58,11.56,11.56,48409.0,7.7148,7.7215,7.7082,7.7082,48409.0
2015-08-07 13:30:00,11.56,11.59,11.56,11.56,284306.0,7.7082,7.7282,7.7082,7.7082,284306.0
2015-08-07 13:40:00,11.56,11.58,11.56,11.57,79501.0,7.7082,7.7215,7.7082,7.7148,79501.0
2015-08-07 13:50:00,11.57,11.58,11.56,11.57,30370.0,7.7148,7.7215,7.7082,7.7148,30370.0
2015-08-07 14:00:00,11.57,11.57,11.56,11.56,24079.0,7.7148,7.7148,7.7082,7.7082,24079.0
2015-08-07 14:10:00,11.57,11.57,11.53,11.53,234213.0,7.7148,7.7148,7.6882,7.6882,234213.0
2015-08-07 14:20:00,11.53,11.54,11.53,11.53,27528.0,7.6882,7.6948,7.6882,7.6882,27528.0
2015-08-07 14:30:00,11.53,11.56,11.53,11.55,128911.0,7.6882,7.7082,7.6882,7.7015,128911.0
2015-08-07 14:40:00,11.55,11.56,11.54,11.54,62324.0,7.7015,7.7082,7.6948,7.6948,62324.0
2015-08-07 14:50:00,11.55,11.58,11.54,11.58,216761.0,7.7015,7.7215,7.6948,7.7215,216761.0
2015-08-07 15:00:00,11.58,11.58,11.56,11.58,171721.0,7.7215,7.7215,7.7082,7.7215,171721.0
2015-08-07 15:10:00,11.58,11.58,11.57,11.58,153844.0,7.7215,7.7215,7.7148,7.7215,153844.0
2015-08-07 15:20:00,11.58,11.62,11.57,11.61,363879.0,7.7215,7.7482,7.7148,7.7415,363879.0
2015-08-07 15:30:00,11.61,11.62,11.6,11.61,217042.0,7.7415,7.7482,7.7348,7.7415,217042.0
2015-08-07 15:40:00,11.61,11.62,11.6,11.61,212775.0,7.7415,7.7482,7.7348,7.7415,212775.0
2015-08-07 15:50:00,11.6,11.61,11.6,11.6,528175.0,7.7348,7.7415,7.7348,7.7348,528175.0
2015-08-10 09:30:00,11.62,11.72,11.62,11.7,382432.0,7.7482,7.8149,7.7482,7.8015,382432.0
2015-08-10 09:40:00,11.69,11.74,11.67,11.74,675029.0,7.7948,7.8282,7.7815,7.8282,675029.0
2015-08-10 09:50:00,11.74,11.76,11.73,11.75,269299.0,7.8282,7.8415,7.8215,7.8349,269299.0
2015-08-10 10:00:00,11.75,11.76,11.74,11.76,97821.0,7.8349,7.8415,7.8282,7.8415,97821.0
2015-08-10 10:10:00,11.76,11.78,11.75,11.77,340057.0,7.8415,7.8549,7.8349,7.8482,340057.0
2015-08-10 10:20:00,11.77,11.79,11.76,11.79,335532.0,7.8482,7.8615,7.8415,7.8615,335532.0
2015-08-10 10:30:00,11.78,11.79,11.76,11.79,207500.0,7.8549,7.8615,7.8415,7.8615,207500.0
2015-08-10 10:40:00,11.79,11.8,11.78,11.8,118951.0,7.8615,7.8682,7.8549,7.8682,118951.0
2015-08-10 10:50:00,11.8,11.8,11.78,11.79,151162.0,7.8682,7.8682,7.8549,7.8615,151162.0
2015-08-10 11:00:00,11.79,11.81,11.79,11.79,141723.0,7.8615,7.8749,7.8615,7.8615,141723.0
2015-08-10 11:10:00,11.8,11.8,11.79,11.79,29230.0,7.8682,7.8682,7.8615,7.8615,29230.0
2015-08-10 11:20:00,11.8,11.8,11.78,11.79,334245.0,7.8682,7.8682,7.8549,7.8615,334245.0
2015-08-10 11:30:00,11.79,11.8,11.78,11.79,133167.0,7.8615,7.8682,7.8549,7.8615,133167.0
2015-08-10 11:40:00,11.79,11.79,11.78,11.78,143671.0,7.8615,7.8615,7.8549,7.8549,143671.0
2015-08-10 11:50:00,11.79,11.79,11.78,11.78,64423.0,7.8615,7.8615,7.8549,7.8549,64423.0
2015-08-10 12:00:00,11.78,11.79,11.78,11.79,66361.0,7.8549,7.8615,7.8549,7.8615,66361.0
2015-08-10 12:10:00,11.79,11.79,11.78,11.79,43652.0,7.8615,7.8615,7.8549,7.8615,43652.0
2015-08-10 12:20:00,11.79,11.79,11.78,11.78,29219.0,7.8615,7.8615,7.8549,7.8549,29219.0
2015-08-10 12:30:00,11.79,11.79,11.78,11.79,41631.0,7.8615,7.8615,7.8549,7.8615,41631.0
2015-08-10 12:40:00,11.79,11.81,11.78,11.8,268396.0,7.8615,7.8749,7.8549,7.8682,268396.0
2015-08-10 12:50:00,11.79,11.8,11.78,11.79,134959.0,7.8615,7.8682,7.8549,7.8615,134959.0
2015-08-10 13:00:00,11.78,11.81,11.78,11.8,145024.0,7.8549,7.8749,7.8549,7.8682,145024.0
2015-08-10 13:10:00,11.8,11.81,11.79,11.79,70027.0,7.8682,7.8749,7.8615,7.8615,70027.0
2015-08-10 13:20:00,11.8,11.81,11.79,11.8,133327.0,7.8682,7.8749,7.8615,7.8682,133327.0
2015-08-10 13:30:00,11.8,11.81,11.8,11.8,28170.0,7.8682,7.8749,7.8682,7.8682,28170.0
2015-08-10 13:40:00,11.8,11.81,11.79,11.81,142792.0,7.8682,7.8749,7.8615,7.8749,142792.0
2015-08-10 13:50:00,11.8,11.81,11.79,11.81,80838.0,7.8682,7.8749,7.8615,7.8749,80838.0
2015-08-10 14:00:00,11.81,11.82,11.8,11.81,106219.0,7.8749,7.8815,7.8682,7.8749,106219.0
2015-08-10 14:10:00,11.82,11.82,11.8,11.8,126047.0,7.8815,7.8815,7.8682,7.8682,126047.0
2015-08-10 14:20:00,11.8,11.81,11.8,11.8,61999.0,7.8682,7.8749,7.8682,7.8682,61999.0
2015-08-10 14:30:00,11.8,11.82,11.8,11.82,109152.0,7.8682,7.8815,7.8682,7.8815,109152.0
2015-08-10 14:40:00,11.81,11.82,11.81,11.81,52242.0,7.8749,7.8815,7.8749,7.8749,52242.0
2015-08-10 14:50:00,11.81,11.82,11.79,11.79,135788.0,7.8749,7.8815,7.8615,7.8615,135788.0
2015-08-10 15:00:00,11.79,11.81,11.79,11.8,190643.0,7.8615,7.8749,7.8615,7.8682,190643.0
2015-08-10 15:10:00,11.8,11.82,11.8,11.82,186400.0,7.8682,7.8815,7.8682,7.8815,186400.0
2015-08-10 15:20:00,11.82,11.83,11.81,11.83,278863.0,7.8815,7.8882,7.8749,7.8882,278863.0
2015-08-10 15:30:00,11.83,11.83,11.81,11.81,196547.0,7.8882,7.8882,7.8749,7.8749,196547.0
2015-08-10 15:40:00,11.82,11.83,11.81,11.83,221714.0,7.8815,7.8882,7.8749,7.8882,221714.0
2015-08-10 15:50:00,11.82,11.83,11.82,11.83,547344.0,7.8815,7.8882,7.8815,7.8882,547344.0
2015-08-11 09:30:00,11.8,11.8,11.69,11.79,774656.0,7.8682,7.8682,7.7948,7.8615,774656.0
2015-08-11 09:40:00,11.79,11.84,11.78,11.8,1248860.0,7.8615,7.8949,7.8549,7.8682,1248860.0
2015-08-11 09:50:00,11.8,11.81,11.71,11.72,1009507.0,7.8682,7.8749,7.8082,7.8149,1009507.0
2015-08-11 10:00:00,11.71,11.74,11.7,11.71,263549.0,7.8082,7.8282,7.8015,7.8082,263549.0
2015-08-11 10:10:00,11.71,11.71,11.68,11.7,217353.0,7.8082,7.8082,7.7882,7.8015,217353.0
2015-08-11 10:20:00,11.7,11.71,11.68,11.69,492003.0,7.8015,7.8082,7.7882,7.7948,492003.0
2015-08-11 10:30:00,11.69,11.7,11.67,11.69,114960.0,7.7948,7.8015,7.7815,7.7948,114960.0
2015-08-11 10:40:00,11.68,11.72,11.66,11.71,530431.0,7.7882,7.8149,7.7748,7.8082,530431.0
2015-08-11 10:50:00,11.72,11.72,11.69,11.7,316263.0,7.8149,7.8149,7.7948,7.8015,316263.0
2015-08-11 11:00:00,11.7,11.71,11.66,11.67,232196.0,7.8015,7.8082,7.7748,7.7815,232196.0
2015-08-11 11:10:00,11.67,11.69,11.66,11.68,381204.0,7.7815,7.7948,7.7748,7.7882,381204.0
2015-08-11 11:20:00,11.67,11.68,11.63,11.64,187837.0,7.7815,7.7882,7.7548,7.7615,187837.0
2015-08-11 11:30:00,11.63,11.65,11.61,11.62,110566.0,7.7548,7.7682,7.7415,7.7482,110566.0
2015-08-11 11:40:00,11.61,11.62,11.59,11.59,80758.0,7.7415,7.7482,7.7282,7.7282,80758.0
2015-08-11 11:50:00,11.59,11.63,11.59,11.63,157578.0,7.7282,7.7548,7.7282,7.7548,157578.0
2015-08-11 12:00:00,11.63,11.63,11.61,11.62,92647.0,7.7548,7.7548,7.7415,7.7482,92647.0
2015-08-11 12:10:00,11.63,11.65,11.62,11.63,137277.0,7.7548,7.7682,7.7482,7.7548,137277.0
2015-08-11 12:20:00,11.64,11.64,11.61,11.63,153710.0,7.7615,7.7615,7.7415,7.7548,153710.0
2015-08-11 12:30:00,11.63,11.65,11.62,11.63,113390.0,7.7548,7.7682,7.7482,7.7548,113390.0
2015-08-11 12:40:00,11.63,11.64,11.62,11.63,64741.0,7.7548,7.7615,7.7482,7.7548,64741.0
2015-08-11 12:50:00,11.63,11.63,11.6,11.62,111423.0,7.7548,7.7548,7.7348,7.7482,111423.0
2015-08-11 13:00:00,11.61,11.62,11.6,11.61,98610.0,7.7415,7.7482,7.7348,7.7415,98610.0
2015-08-11 13:10:00,11.61,11.62,11.6,11.61,97222.0,7.7415,7.7482,7.7348,7.7415,97222.0
2015-08-11 13:20:00,11.61,11.62,11.6,11.6,115738.0,7.7415,7.7482,7.7348,7.7348,115738.0
2015-08-11 13:30:00,11.6,11.64,11.59,11.63,154325.0,7.7348,7.7615,7.7282,7.7548,154325.0
2015-08-11 13:40:00,11.63,11.64,11.61,11.61,170586.0,7.7548,7.7615,7.7415,7.7415,170586.0
2015-08-11 13:50:00,11.61,11.63,11.61,11.63,96417.0,7.7415,7.7548,7.7415,7.7548,96417.0
2015-08-11 14:00:00,11.63,11.63,11.61,11.62,92110.0,7.7548,7.7548,7.7415,7.7482,92110.0
2015-08-11 14:10:00,11.62,11.62,11.6,11.61,124050.0,7.7482,7.7482,7.7348,7.7415,124050.0
2015-08-11 14:20:00,11.61,11.63,11.6,11.62,167536.0,7.7415,7.7548,7.7348,7.7482,167536.0
2015-08-11 14:30:00,11.62,11.63,11.61,11.63,93252.0,7.7482,7.7548,7.7415,7.7548,93252.0
2015-08-11 14:40:00,11.62,11.63,11.61,11.62,41528.0,7.7482,7.7548,7.7415,7.7482,41528.0
2015-08-11 14:50:00,11.62,11.65,11.6,11.63,291221.0,7.7482,7.7682,7.7348,7.7548,291221.0
2015-08-11 15:00:00,11.63,11.65,11.63,11.63,156032.0,7.7548,7.7682,7.7548,7.7548,156032.0
2015-08-11 15:10:00,11.64,11.66,11.63,11.65,246998.0,7.7615,7.7748,7.7548,7.7682,246998.0
2015-08-11 15:20:00,11.65,11.65,11.64,11.65,91092.0,7.7682,7.7682,7.7615,7.7682,91092.0
2015-08-11 15:30:00,11.65,11.66,11.64,11.65,346122.0,7.7682,7.7748,7.7615,7.7682,346122.0
2015-08-11 15:40:00,11.65,11.66,11.64,11.64,334848.0,7.7682,7.7748,7.7615,7.7615,334848.0
2015-08-11 15:50:00,11.64,11.66,11.64,11.65,482516.0,7.7615,7.7748,7.7615,7.7682,482516.0
2015-08-12 09:30:00,11.6,11.67,11.51,11.54,807368.0,7.7348,7.7815,7.6748,7.6948,807368.0
2015-08-12 09:40:00,11.55,11.57,11.5,11.5,1592240.0,7.7015,7.7148,7.6682,7.6682,1592240.0
2015-08-12 09:50:00,11.5,11.51,11.46,11.46,217636.0,7.6682,7.6748,7.6415,7.6415,217636.0
2015-08-12 10:00:00,11.46,11.47,11.38,11.38,438938.0,7.6415,7.6482,7.5881,7.5881,438938.0
2015-08-12 10:10:00,11.38,11.41,11.37,11.4,358640.0,7.5881,7.6081,7.5815,7.6015,358640.0
2015-08-12 10:20:00,11.4,11.4,11.33,11.38,269329.0,7.6015,7.6015,7.5548,7.5881,269329.0
2015-08-12 10:30:00,11.37,11.44,11.36,11.44,350813.0,7.5815,7.6281,7.5748,7.6281,350813.0
2015-08-12 10:40:00,11.43,11.44,11.39,11.4,247763.0,7.6215,7.6281,7.5948,7.6015,247763.0
2015-08-12 10:50:00,11.41,11.41,11.37,11.38,144883.0,7.6081,7.6081,7.5815,7.5881,144883.0
2015-08-12 11:00:00,11.38,11.42,11.38,11.41,149543.0,7.5881,7.6148,7.5881,7.6081,149543.0
2015-08-12 11:10:00,11.41,11.41,11.38,11.38,77159.0,7.6081,7.6081,7.5881,7.5881,77159.0
2015-08-12 11:20:00,11.38,11.4,11.37,11.38,186477.0,7.5881,7.6015,7.5815,7.5881,186477.0
2015-08-12 11:30:00,11.38,11.39,11.35,11.35,120898.0,7.5881,7.5948,7.5681,7.5681,120898.0
2015-08-12 11:40:00,11.36,11.36,11.34,11.35,50248.0,7.5748,7.5748,7.5615,7.5681,50248.0
2015-08-12 11:50:00,11.34,11.35,11.33,11.35,76662.0,7.5615,7.5681,7.5548,7.5681,76662.0
2015-08-12 12:00:00,11.35,11.35,11.33,11.34,41168.0,7.5681,7.5681,7.5548,7.5615,41168.0
2015-08-12 12:10:00,11.34,11.36,11.33,11.36,178347.0,7.5615,7.5748,7.5548,7.5748,178347.0
2015-08-12 12:20:00,11.36,11.37,11.35,11.37,72277.0,7.5748,7.5815,7.5681,7.5815,72277.0
2015-08-12 12:30:00,11.37,11.38,11.35,11.38,62717.0,7.5815,7.5881,7.5681,7.5881,62717.0
2015-08-12 12:40:00,11.38,11.39,11.37,11.39,80572.0,7.5881,7.5948,7.5815,7.5948,80572.0
2015-08-12 12:50:00,11.38,11.38,11.34,11.35,122566.0,7.5881,7.5881,7.5615,7.5681,122566.0
2015-08-12 13:00:00,11.35,11.37,11.34,11.36,96991.0,7.5681,7.5815,7.5615,7.5748,96991.0
2015-08-12 13:10:00,11.36,11.39,11.35,11.38,111793.0,7.5748,7.5948,7.5681,7.5881,111793.0
2015-08-12 13:20:00,11.38,11.4,11.37,11.38,107516.0,7.5881,7.6015,7.5815,7.5881,107516.0
2015-08-12 13:30:00,11.38,11.41,11.37,11.41,179646.0,7.5881,7.6081,7.5815,7.6081,179646.0
2015-08-12 13:40:00,11.4,11.41,11.39,11.41,91911.0,7.6015,7.6081,7.5948,7.6081,91911.0
2015-08-12 13:50:00,11.41,11.43,11.4,11.42,48780.0,7.6081,7.6215,7.6015,7.6148,48780.0
2015-08-12 14:00:00,11.41,11.41,11.38,11.39,102559.0,7.6081,7.6081,7.5881,7.5948,102559.0
2015-08-12 14:10:00,11.39,11.42,11.38,11.41,90467.0,7.5948,7.6148,7.5881,7.6081,90467.0
2015-08-12 14:20:00,11.41,11.42,11.37,11.38,85659.0,7.6081,7.6148,7.5815,7.5881,85659.0
2015-08-12 14:30:00,11.38,11.41,11.37,11.41,122488.0,7.5881,7.6081,7.5815,7.6081,122488.0
2015-08-12 14:40:00,11.4,11.43,11.4,11.43,98322.0,7.6015,7.6215,7.6015,7.6215,98322.0
2015-08-12 14:50:00,11.43,11.45,11.42,11.45,93095.0,7.6215,7.6348,7.6148,7.6348,93095.0
2015-08-12 15:00:00,11.44,11.46,11.43,11.45,265611.0,7.6281,7.6415,7.6215,7.6348,265611.0
2015-08-12 15:10:00,11.45,11.45,11.44,11.45,222367.0,7.6348,7.6348,7.6281,7.6348,222367.0
2015-08-12 15:20:00,11.44,11.48,11.44,11.48,302003.0,7.6281,7.6548,7.6281,7.6548,302003.0
2015-08-12 15:30:00,11.48,11.5,11.48,11.49,454167.0,7.6548,7.6682,7.6548,7.6615,454167.0
2015-08-12 15:40:00,11.49,11.5,11.49,11.5,266781.0,7.6615,7.6682,7.6615,7.6682,266781.0
2015-08-12 15:50:00,11.5,11.51,11.49,11.5,751365.0,7.6682,7.6748,7.6615,7.6682,751365.0
2015-08-13 09:30:00,11.49,11.58,11.45,11.54,464365.0,7.6615,7.7215,7.6348,7.6948,464365.0
2015-08-13 09:40:00,11.54,11.57,11.53,11.55,573334.0,7.6948,7.7148,7.6882,7.7015,573334.0
2015-08-13 09:50:00,11.55,11.6,11.54,11.59,376285.0,7.7015,7.7348,7.6948,7.7282,376285.0
2015-08-13 10:00:00,11.59,11.6,11.55,11.57,380993.0,7.7282,7.7348,7.7015,7.7148,380993.0
2015-08-13 10:10:00,11.57,11.59,11.55,11.57,354512.0,7.7148,7.7282,7.7015,7.7148,354512.0
2015-08-13 10:20:00,11.57,11.61,11.56,11.61,76276.0,7.7148,7.7415,7.7082,7.7415,76276.0
2015-08-13 10:30:00,11.61,11.62,11.59,11.62,198358.0,7.7415,7.7482,7.7282,7.7482,198358.0
2015-08-13 10:40:00,11.62,11.62,11.59,11.59,90260.0,7.7482,7.7482,7.7282,7.7282,90260.0
2015-08-13 10:50:00,11.59,11.62,11.58,11.59,185471.0,7.7282,7.7482,7.7215,7.7282,185471.0
2015-08-13 11:00:00,11.59,11.59,11.53,11.54,117386.0,7.7282,7.7282,7.6882,7.6948,117386.0
2015-08-13 11:10:00,11.54,11.55,11.53,11.54,105083.0,7.6948,7.7015,7.6882,7.6948,105083.0
2015-08-13 11:20:00,11.55,11.55,11.52,11.52,96665.0,7.7015,7.7015,7.6815,7.6815,96665.0
2015-08-13 11:30:00,11.53,11.55,11.52,11.54,128880.0,7.6882,7.7015,7.6815,7.6948,128880.0
2015-08-13 11:40:00,11.53,11.56,11.53,11.56,62668.0,7.6882,7.7082,7.6882,7.7082,62668.0
2015-08-13 11:50:00,11.56,11.57,11.55,11.57,96056.0,7.7082,7.7148,7.7015,7.7148,96056.0
2015-08-13 12:00:00,11.56,11.6,11.56,11.59,150311.0,7.7082,7.7348,7.7082,7.7282,150311.0
2015-08-13 12:10:00,11.58,11.6,11.57,11.59,90769.0,7.7215,7.7348,7.7148,7.7282,90769.0
2015-08-13 12:20:00,11.58,11.6,11.58,11.6,34327.0,7.7215,7.7348,7.7215,7.7348,34327.0
2015-08-13 12:30:00,11.59,11.61,11.58,11.59,85237.0,7.7282,7.7415,7.7215,7.7282,85237.0
2015-08-13 12:40:00,11.58,11.58,11.56,11.57,66993.0,7.7215,7.7215,7.7082,7.7148,66993.0
2015-08-13 12:50:00,11.58,11.59,11.57,11.58,56868.0,7.7215,7.7282,7.7148,7.7215,56868.0
2015-08-13 13:00:00,11.58,11.61,11.57,11.6,156339.0,7.7215,7.7415,7.7148,7.7348,156339.0
2015-08-13 13:10:00,11.6,11.61,11.6,11.6,33756.0,7.7348,7.7415,7.7348,7.7348,33756.0
2015-08-13 13:20:00,11.6,11.62,11.6,11.6,54196.0,7.7348,7.7482,7.7348,7.7348,54196.0
2015-08-13 13:30:00,11.6,11.62,11.59,11.61,89569.0,7.7348,7.7482,7.7282,7.7415,89569.0
2015-08-13 13:40:00,11.61,11.62,11.6,11.61,59530.0,7.7415,7.7482,7.7348,7.7415,59530.0
2015-08-13 13:50:00,11.61,11.61,11.59,11.6,103970.0,7.7415,7.7415,7.7282,7.7348,103970.0
2015-08-13 14:00:00,11.61,11.62,11.59,11.62,180748.0,7.7415,7.7482,7.7282,7.7482,180748.0
2015-08-13 14:10:00,11.61,11.62,11.61,11.61,24044.0,7.7415,7.7482,7.7415,7.7415,24044.0
2015-08-13 14:20:00,11.62,11.63,11.61,11.62,53293.0,7.7482,7.7548,7.7415,7.7482,53293.0
2015-08-13 14:30:00,11.62,11.63,11.62,11.62,73152.0,7.7482,7.7548,7.7482,7.7482,73152.0
2015-08-13 14:40:00,11.62,11.63,11.61,11.62,121099.0,7.7482,7.7548,7.7415,7.7482,121099.0
2015-08-13 14:50:00,11.62,11.64,11.62,11.63,198114.0,7.7482,7.7615,7.7482,7.7548,198114.0
2015-08-13 15:00:00,11.63,11.65,11.63,11.63,257193.0,7.7548,7.7682,7.7548,7.7548,257193.0
2015-08-13 15:10:00,11.64,11.65,11.63,11.65,173287.0,7.7615,7.7682,7.7548,7.7682,173287.0
2015-08-13 15:20:00,11.65,11.65,11.64,11.64,203864.0,7.7682,7.7682,7.7615,7.7615,203864.0
2015-08-13 15:30:00,11.64,11.65,11.63,11.63,318623.0,7.7615,7.7682,7.7548,7.7548,318623.0
2015-08-13 15:40:00,11.63,11.65,11.63,11.63,357662.0,7.7548,7.7682,7.7548,7.7548,357662.0
2015-08-13 15:50:00,11.63,11.64,11.61,11.61,1085058.0,7.7548,7.7615,7.7415,7.7415,1085058.0
2015-08-14 09:30:00,11.66,11.66,11.61,11.65,330016.0,7.7748,7.7748,7.7415,7.7682,330016.0
2015-08-14 09:40:00,11.65,11.69,11.63,11.67,274710.0,7.7682,7.7948,7.7548,7.7815,274710.0
2015-08-14 09:50:00,11.68,11.7,11.67,11.69,90200.0,7.7882,7.8015,7.7815,7.7948,90200.0
2015-08-14 10:00:00,11.68,11.69,11.66,11.68,166087.0,7.7882,7.7948,7.7748,7.7882,166087.0
2015-08-14 10:10:00,11.69,11.71,11.68,11.71,95934.0,7.7948,7.8082,7.7882,7.8082,95934.0
2015-08-14 10:20:00,11.71,11.72,11.69,11.71,173984.0,7.8082,7.8149,7.7948,7.8082,173984.0
2015-08-14 10:30:00,11.71,11.73,11.7,11.72,169431.0,7.8082,7.8215,7.8015,7.8149,169431.0
2015-08-14 10:40:00,11.71,11.72,11.7,11.71,90379.0,7.8082,7.8149,7.8015,7.8082,90379.0
2015-08-14 10:50:00,11.71,11.71,11.69,11.69,282715.0,7.8082,7.8082,7.7948,7.7948,282715.0
2015-08-14 11:00:00,11.69,11.71,11.68,11.7,172335.0,7.7948,7.8082,7.7882,7.8015,172335.0
2015-08-14 11:10:00,11.7,11.7,11.67,11.68,168600.0,7.8015,7.8015,7.7815,7.7882,168600.0
2015-08-14 11:20:00,11.67,11.7,11.67,11.7,66616.0,7.7815,7.8015,7.7815,7.8015,66616.0
2015-08-14 11:30:00,11.7,11.74,11.69,11.74,86721.0,7.8015,7.8282,7.7948,7.8282,86721.0
2015-08-14 11:40:00,11.73,11.74,11.71,11.73,126688.0,7.8215,7.8282,7.8082,7.8215,126688.0
2015-08-14 11:50:00,11.73,11.74,11.71,11.74,207450.0,7.8215,7.8282,7.8082,7.8282,207450.0
2015-08-14 12:00:00,11.74,11.75,11.73,11.73,85424.0,7.8282,7.8349,7.8215,7.8215,85424.0
2015-08-14 12:10:00,11.74,11.76,11.72,11.76,233975.0,7.8282,7.8415,7.8149,7.8415,233975.0
2015-08-14 12:20:00,11.76,11.76,11.73,11.73,66860.0,7.8415,7.8415,7.8215,7.8215,66860.0
2015-08-14 12:30:00,11.74,11.74,11.72,11.73,66102.0,7.8282,7.8282,7.8149,7.8215,66102.0
2015-08-14 12:40:00,11.72,11.74,11.71,11.73,196443.0,7.8149,7.8282,7.8082,7.8215,196443.0
2015-08-14 12:50:00,11.74,11.75,11.73,11.75,61034.0,7.8282,7.8349,7.8215,7.8349,61034.0
2015-08-14 13:00:00,11.74,11.75,11.74,11.75,47156.0,7.8282,7.8349,7.8282,7.8349,47156.0
2015-08-14 13:10:00,11.75,11.78,11.74,11.78,143540.0,7.8349,7.8549,7.8282,7.8549,143540.0
2015-08-14 13:20:00,11.78,11.78,11.77,11.78,58054.0,7.8549,7.8549,7.8482,7.8549,58054.0
2015-08-14 13:30:00,11.78,11.8,11.77,11.79,243272.0,7.8549,7.8682,7.8482,7.8615,243272.0
2015-08-14 13:40:00,11.78,11.79,11.76,11.77,128892.0,7.8549,7.8615,7.8415,7.8482,128892.0
2015-08-14 13:50:00,11.77,11.78,11.76,11.78,79216.0,7.8482,7.8549,7.8415,7.8549,79216.0
2015-08-14 14:00:00,11.78,11.78,11.77,11.77,63294.0,7.8549,7.8549,7.8482,7.8482,63294.0
2015-08-14 14:10:00,11.78,11.79,11.77,11.79,102065.0,7.8549,7.8615,7.8482,7.8615,102065.0
2015-08-14 14:20:00,11.79,11.8,11.78,11.79,97780.0,7.8615,7.8682,7.8549,7.8615,97780.0
2015-08-14 14:30:00,11.79,11.81,11.79,11.81,325490.0,7.8615,7.8749,7.8615,7.8749,325490.0
2015-08-14 14:40:00,11.81,11.82,11.8,11.8,206971.0,7.8749,7.8815,7.8682,7.8682,206971.0
2015-08-14 14:50:00,11.8,11.81,11.78,11.78,70791.0,7.8682,7.8749,7.8549,7.8549,70791.0
2015-08-14 15:00:00,11.78,11.81,11.78,11.8,120549.0,7.8549,7.8749,7.8549,7.8682,120549.0
2015-08-14 15:10:00,11.8,11.81,11.8,11.8,100498.0,7.8682,7.8749,7.8682,7.8682,100498.0
2015-08-14 15:20:00,11.8,11.81,11.8,11.8,60494.0,7.8682,7.8749,7.8682,7.8682,60494.0
2015-08-14 15:30:00,11.8,11.81,11.8,11.8,96547.0,7.8682,7.8749,7.8682,7.8682,96547.0
2015-08-14 15:40:00,11.8,11.81,11.8,11.8,240044.0,7.8682,7.8749,7.8682,7.8682,240044.0
2015-08-14 15:50:00,11.8,11.82,11.8,11.81,612671.0,7.8682,7.8815,7.8682,7.8749,612671.0
2015-08-17 09:30:00,11.69,11.77,11.65,11.69,925212.0,7.7948,7.8482,7.7682,7.7948,925212.0
2015-08-17 09:40:00,11.69,11.71,11.61,11.63,656610.0,7.7948,7.8082,7.7415,7.7548,656610.0
2015-08-17 09:50:00,11.63,11.67,11.62,11.64,672846.0,7.7548,7.7815,7.7482,7.7615,672846.0
2015-08-17 10:00:00,11.63,11.66,11.63,11.64,152949.0,7.7548,7.7748,7.7548,7.7615,152949.0
2015-08-17 10:10:00,11.63,11.67,11.62,11.67,419725.0,7.7548,7.7815,7.7482,7.7815,419725.0
2015-08-17 10:20:00,11.67,11.67,11.65,11.65,61570.0,7.7815,7.7815,7.7682,7.7682,61570.0
2015-08-17 10:30:00,11.66,11.69,11.65,11.68,162783.0,7.7748,7.7948,7.7682,7.7882,162783.0
2015-08-17 10:40:00,11.67,11.69,11.67,11.69,111927.0,7.7815,7.7948,7.7815,7.7948,111927.0
2015-08-17 10:50:00,11.69,11.74,11.68,11.72,136490.0,7.7948,7.8282,7.7882,7.8149,136490.0
2015-08-17 11:00:00,11.73,11.76,11.72,11.76,88006.0,7.8215,7.8415,7.8149,7.8415,88006.0
2015-08-17 11:10:00,11.76,11.77,11.73,11.73,400089.0,7.8415,7.8482,7.8215,7.8215,400089.0
2015-08-17 11:20:00,11.74,11.75,11.73,11.74,98721.0,7.8282,7.8349,7.8215,7.8282,98721.0
2015-08-17 11:30:00,11.73,11.74,11.72,11.73,47735.0,7.8215,7.8282,7.8149,7.8215,47735.0
2015-08-17 11:40:00,11.73,11.76,11.72,11.76,142080.0,7.8215,7.8415,7.8149,7.8415,142080.0
2015-08-17 11:50:00,11.76,11.79,11.75,11.79,140892.0,7.8415,7.8615,7.8349,7.8615,140892.0
2015-08-17 12:00:00,11.79,11.8,11.78,11.8,395523.0,7.8615,7.8682,7.8549,7.8682,395523.0
2015-08-17 12:10:00,11.8,11.82,11.79,11.8,115590.0,7.8682,7.8815,7.8615,7.8682,115590.0
2015-08-17 12:20:00,11.79,11.8,11.79,11.79,63095.0,7.8615,7.8682,7.8615,7.8615,63095.0
2015-08-17 12:30:00,11.79,11.81,11.79,11.81,76878.0,7.8615,7.8749,7.8615,7.8749,76878.0
2015-08-17 12:40:00,11.81,11.83,11.8,11.82,90591.0,7.8749,7.8882,7.8682,7.8815,90591.0
2015-08-17 12:50:00,11.82,11.83,11.8,11.83,57951.0,7.8815,7.8882,7.8682,7.8882,57951.0
2015-08-17 13:00:00,11.83,11.84,11.82,11.83,63835.0,7.8882,7.8949,7.8815,7.8882,63835.0
2015-08-17 13:10:00,11.83,11.84,11.82,11.82,91786.0,7.8882,7.8949,7.8815,7.8815,91786.0
2015-08-17 13:20:00,11.82,11.84,11.82,11.84,65487.0,7.8815,7.8949,7.8815,7.8949,65487.0
2015-08-17 13:30:00,11.84,11.86,11.83,11.86,129691.0,7.8949,7.9082,7.8882,7.9082,129691.0
2015-08-17 13:40:00,11.86,11.87,11.85,11.85,171708.0,7.9082,7.9149,7.9015,7.9015,171708.0
2015-08-17 13:50:00,11.85,11.86,11.84,11.85,85663.0,7.9015,7.9082,7.8949,7.9015,85663.0
2015-08-17 14:00:00,11.85,11.86,11.84,11.85,122964.0,7.9015,7.9082,7.8949,7.9015,122964.0
2015-08-17 14:10:00,11.84,11.85,11.83,11.83,82985.0,7.8949,7.9015,7.8882,7.8882,82985.0
2015-08-17 14:20:00,11.83,11.84,11.83,11.84,48986.0,7.8882,7.8949,7.8882,7.8949,48986.0
2015-08-17 14:30:00,11.84,11.85,11.82,11.85,95407.0,7.8949,7.9015,7.8815,7.9015,95407.0
2015-08-17 14:40:00,11.85,11.88,11.84,11.86,383175.0,7.9015,7.9215,7.8949,7.9082,383175.0
2015-08-17 14:50:00,11.86,11.86,11.84,11.86,103777.0,7.9082,7.9082,7.8949,7.9082,103777.0
2015-08-17 15:00:00,11.86,11.86,11.84,11.85,127506.0,7.9082,7.9082,7.8949,7.9015,127506.0
2015-08-17 15:10:00,11.85,11.85,11.82,11.83,208792.0,7.9015,7.9015,7.8815,7.8882,208792.0
2015-08-17 15:20:00,11.83,11.84,11.82,11.84,79493.0,7.8882,7.8949,7.8815,7.8949,79493.0
2015-08-17 15:30:00,11.84,11.84,11.78,11.79,206180.0,7.8949,7.8949,7.8549,7.8615,206180.0
2015-08-17 15:40:00,11.79,11.82,11.78,11.82,236847.0,7.8615,7.8815,7.8549,7.8815,236847.0
2015-08-17 15:50:00,11.81,11.82,11.79,11.79,519019.0,7.8749,7.8815,7.8615,7.8615,519019.0
2015-08-18 09:30:00,11.76,11.86,11.76,11.82,507649.0,7.8415,7.9082,7.8415,7.8815,507649.0
2015-08-18 09:40:00,11.82,11.83,11.78,11.78,206681.0,7.8815,7.8882,7.8549,7.8549,206681.0
2015-08-18 09:50:00,11.79,11.81,11.77,11.78,191736.0,7.8615,7.8749,7.8482,7.8549,191736.0
2015-08-18 10:00:00,11.79,11.84,11.78,11.84,85496.0,7.8615,7.8949,7.8549,7.8949,85496.0
2015-08-18 10:10:00,11.84,11.85,11.8,11.82,396218.0,7.8949,7.9015,7.8682,7.8815,396218.0
2015-08-18 10:20:00,11.82,11.83,11.8,11.8,132300.0,7.8815,7.8882,7.8682,7.8682,132300.0
2015-08-18 10:30:00,11.8,11.81,11.76,11.77,470401.0,7.8682,7.8749,7.8415,7.8482,470401.0
2015-08-18 10:40:00,11.77,11.8,11.76,11.78,331494.0,7.8482,7.8682,7.8415,7.8549,331494.0
2015-08-18 10:50:00,11.79,11.82,11.78,11.81,148843.0,7.8615,7.8815,7.8549,7.8749,148843.0
2015-08-18 11:00:00,11.81,11.82,11.8,11.81,75127.0,7.8749,7.8815,7.8682,7.8749,75127.0
2015-08-18 11:10:00,11.82,11.82,11.78,11.78,198748.0,7.8815,7.8815,7.8549,7.8549,198748.0
2015-08-18 11:20:00,11.79,11.8,11.78,11.79,242688.0,7.8615,7.8682,7.8549,7.8615,242688.0
2015-08-18 11:30:00,11.79,11.8,11.78,11.78,148936.0,7.8615,7.8682,7.8549,7.8549,148936.0
2015-08-18 11:40:00,11.78,11.79,11.76,11.76,139284.0,7.8549,7.8615,7.8415,7.8415,139284.0
2015-08-18 11:50:00,11.76,11.77,11.76,11.77,72870.0,7.8415,7.8482,7.8415,7.8482,72870.0
2015-08-18 12:00:00,11.76,11.79,11.76,11.79,183954.0,7.8415,7.8615,7.8415,7.8615,183954.0
2015-08-18 12:10:00,11.79,11.81,11.78,11.79,172494.0,7.8615,7.8749,7.8549,7.8615,172494.0
2015-08-18 12:20:00,11.79,11.83,11.78,11.82,163194.0,7.8615,7.8882,7.8549,7.8815,163194.0
2015-08-18 12:30:00,11.81,11.82,11.8,11.8,117398.0,7.8749,7.8815,7.8682,7.8682,117398.0
2015-08-18 12:40:00,11.8,11.82,11.8,11.82,62027.0,7.8682,7.8815,7.8682,7.8815,62027.0
2015-08-18 12:50:00,11.82,11.84,11.81,11.83,171645.0,7.8815,7.8949,7.8749,7.8882,171645.0
2015-08-18 13:00:00,11.82,11.83,11.81,11.82,58703.0,7.8815,7.8882,7.8749,7.8815,58703.0
2015-08-18 13:10:00,11.82,11.82,11.79,11.79,193684.0,7.8815,7.8815,7.8615,7.8615,193684.0
2015-08-18 13:20:00,11.79,11.8,11.79,11.79,40299.0,7.8615,7.8682,7.8615,7.8615,40299.0
2015-08-18 13:30:00,11.8,11.81,11.79,11.79,136002.0,7.8682,7.8749,7.8615,7.8615,136002.0
2015-08-18 13:40:00,11.79,11.8,11.79,11.79,77503.0,7.8615,7.8682,7.8615,7.8615,77503.0
2015-08-18 13:50:00,11.79,11.8,11.79,11.79,47453.0,7.8615,7.8682,7.8615,7.8615,47453.0
2015-08-18 14:00:00,11.79,11.82,11.79,11.82,131109.0,7.8615,7.8815,7.8615,7.8815,131109.0
2015-08-18 14:10:00,11.82,11.84,11.81,11.83,134152.0,7.8815,7.8949,7.8749,7.8882,134152.0
2015-08-18 14:20:00,11.84,11.85,11.83,11.85,154712.0,7.8949,7.9015,7.8882,7.9015,154712.0
2015-08-18 14:30:00,11.85,11.85,11.84,11.85,71438.0,7.9015,7.9015,7.8949,7.9015,71438.0
2015-08-18 14:40:00,11.85,11.85,11.84,11.85,83452.0,7.9015,7.9015,7.8949,7.9015,83452.0
2015-08-18 14:50:00,11.85,11.85,11.84,11.85,70004.0,7.9015,7.9015,7.8949,7.9015,70004.0
2015-08-18 15:00:00,11.85,11.86,11.84,11.86,124102.0,7.9015,7.9082,7.8949,7.9082,124102.0
2015-08-18 15:10:00,11.86,11.86,11.85,11.86,104697.0,7.9082,7.9082,7.9015,7.9082,104697.0
2015-08-18 15:20:00,11.86,11.86,11.84,11.85,203001.0,7.9082,7.9082,7.8949,7.9015,203001.0
2015-08-18 15:30:00,11.85,11.85,11.84,11.85,154164.0,7.9015,7.9015,7.8949,7.9015,154164.0
2015-08-18 15:40:00,11.85,11.85,11.84,11.85,198062.0,7.9015,7.9015,7.8949,7.9015,198062.0
2015-08-18 15:50:00,11.85,11.85,11.84,11.85,671048.0,7.9015,7.9015,7.8949,7.9015,671048.0
2015-08-19 09:30:00,11.83,11.84,11.74,11.74,629547.0,7.8882,7.8949,7.8282,7.8282,629547.0
2015-08-19 09:40:00,11.74,11.76,11.72,11.73,214451.0,7.8282,7.8415,7.8149,7.8215,214451.0
2015-08-19 09:50:00,11.73,11.77,11.72,11.75,142261.0,7.8215,7.8482,7.8149,7.8349,142261.0
2015-08-19 10:00:00,11.75,11.79,11.75,11.77,261722.0,7.8349,7.8615,7.8349,7.8482,261722.0
2015-08-19 10:10:00,11.77,11.78,11.74,11.76,171373.0,7.8482,7.8549,7.8282,7.8415,171373.0
2015-08-19 10:20:00,11.76,11.77,11.75,11.77,100468.0,7.8415,7.8482,7.8349,7.8482,100468.0
2015-08-19 10:30:00,11.77,11.77,11.74,11.74,139904.0,7.8482,7.8482,7.8282,7.8282,139904.0
2015-08-19 10:40:00,11.74,11.75,11.68,11.68,478152.0,7.8282,7.8349,7.7882,7.7882,478152.0
2015-08-19 10:50:00,11.69,11.69,11.65,11.66,344874.0,7.7948,7.7948,7.7682,7.7748,344874.0
2015-08-19 11:00:00,11.66,11.67,11.65,11.67,198535.0,7.7748,7.7815,7.7682,7.7815,198535.0
2015-08-19 11:10:00,11.67,11.69,11.66,11.67,137433.0,7.7815,7.7948,7.7748,7.7815,137433.0
2015-08-19 11:20:00,11.67,11.68,11.66,11.66,180982.0,7.7815,7.7882,7.7748,7.7748,180982.0
2015-08-19 11:30:00,11.66,11.68,11.65,11.68,131666.0,7.7748,7.7882,7.7682,7.7882,131666.0
2015-08-19 11:40:00,11.68,11.68,11.65,11.66,154883.0,7.7882,7.7882,7.7682,7.7748,154883.0
2015-08-19 11:50:00,11.66,11.67,11.65,11.67,119283.0,7.7748,7.7815,7.7682,7.7815,119283.0
2015-08-19 12:00:00,11.67,11.7,11.66,11.69,174660.0,7.7815,7.8015,7.7748,7.7948,174660.0
2015-08-19 12:10:00,11.7,11.7,11.67,11.7,179849.0,7.8015,7.8015,7.7815,7.8015,179849.0
2015-08-19 12:20:00,11.7,11.71,11.69,11.7,197670.0,7.8015,7.8082,7.7948,7.8015,197670.0
2015-08-19 12:30:00,11.69,11.71,11.69,11.7,115165.0,7.7948,7.8082,7.7948,7.8015,115165.0
2015-08-19 12:40:00,11.7,11.71,11.69,11.69,94082.0,7.8015,7.8082,7.7948,7.7948,94082.0
2015-08-19 12:50:00,11.69,11.72,11.69,11.71,150469.0,7.7948,7.8149,7.7948,7.8082,150469.0
2015-08-19 13:00:00,11.71,11.73,11.7,11.71,110008.0,7.8082,7.8215,7.8015,7.8082,110008.0
2015-08-19 13:10:00,11.72,11.75,11.71,11.74,154574.0,7.8149,7.8349,7.8082,7.8282,154574.0
2015-08-19 13:20:00,11.74,11.76,11.72,11.72,302723.0,7.8282,7.8415,7.8149,7.8149,302723.0
2015-08-19 13:30:00,11.72,11.74,11.72,11.74,141187.0,7.8149,7.8282,7.8149,7.8282,141187.0
2015-08-19 13:40:00,11.73,11.77,11.73,11.73,330886.0,7.8215,7.8482,7.8215,7.8215,330886.0
2015-08-19 13:50:00,11.73,11.73,11.69,11.7,155467.0,7.8215,7.8215,7.7948,7.8015,155467.0
2015-08-19 14:00:00,11.7,11.75,11.7,11.75,206503.0,7.8015,7.8349,7.8015,7.8349,206503.0
2015-08-19 14:10:00,11.74,11.78,11.74,11.74,286522.0,7.8282,7.8549,7.8282,7.8282,286522.0
2015-08-19 14:20:00,11.75,11.75,11.72,11.73,277516.0,7.8349,7.8349,7.8149,7.8215,277516.0
2015-08-19 14:30:00,11.73,11.76,11.73,11.75,181036.0,7.8215,7.8415,7.8215,7.8349,181036.0
2015-08-19 14:40:00,11.75,11.76,11.71,11.74,271317.0,7.8349,7.8415,7.8082,7.8282,271317.0
2015-08-19 14:50:00,11.73,11.74,11.69,11.71,330635.0,7.8215,7.8282,7.7948,7.8082,330635.0
2015-08-19 15:00:00,11.71,11.71,11.67,11.68,226999.0,7.8082,7.8082,7.7815,7.7882,226999.0
2015-08-19 15:10:00,11.68,11.69,11.66,11.68,294206.0,7.7882,7.7948,7.7748,7.7882,294206.0
2015-08-19 15:20:00,11.68,11.69,11.66,11.67,206587.0,7.7882,7.7948,7.7748,7.7815,206587.0
2015-08-19 15:30:00,11.68,11.68,11.65,11.66,470619.0,7.7882,7.7882,7.7682,7.7748,470619.0
2015-08-19 15:40:00,11.65,11.68,11.65,11.67,361888.0,7.7682,7.7882,7.7682,7.7815,361888.0
2015-08-19 15:50:00,11.68,11.68,11.64,11.64,915789.0,7.7882,7.7882,7.7615,7.7615,915789.0
2015-08-20 09:30:00,11.51,11.54,11.42,11.5,391960.0,7.6748,7.6948,7.6148,7.6682,391960.0
2015-08-20 09:40:00,11.5,11.54,11.48,11.49,489619.0,7.6682,7.6948,7.6548,7.6615,489619.0
2015-08-20 09:50:00,11.49,11.49,11.43,11.43,212060.0,7.6615,7.6615,7.6215,7.6215,212060.0
2015-08-20 10:00:00,11.43,11.45,11.41,11.42,243590.0,7.6215,7.6348,7.6081,7.6148,243590.0
2015-08-20 10:10:00,11.41,11.43,11.41,11.41,195858.0,7.6081,7.6215,7.6081,7.6081,195858.0
2015-08-20 10:20:00,11.41,11.42,11.37,11.38,244719.0,7.6081,7.6148,7.5815,7.5881,244719.0
2015-08-20 10:30:00,11.38,11.41,11.38,11.41,171191.0,7.5881,7.6081,7.5881,7.6081,171191.0
2015-08-20 10:40:00,11.41,11.41,11.38,11.38,242728.0,7.6081,7.6081,7.5881,7.5881,242728.0
2015-08-20 10:50:00,11.39,11.44,11.38,11.43,256505.0,7.5948,7.6281,7.5881,7.6215,256505.0
2015-08-20 11:00:00,11.44,11.45,11.41,11.42,272520.0,7.6281,7.6348,7.6081,7.6148,272520.0
2015-08-20 11:10:00,11.43,11.43,11.4,11.4,167571.0,7.6215,7.6215,7.6015,7.6015,167571.0
2015-08-20 11:20:00,11.4,11.45,11.4,11.44,165305.0,7.6015,7.6348,7.6015,7.6281,165305.0
2015-08-20 11:30:00,11.43,11.44,11.4,11.4,50886.0,7.6215,7.6281,7.6015,7.6015,50886.0
2015-08-20 11:40:00,11.4,11.44,11.4,11.44,151057.0,7.6015,7.6281,7.6015,7.6281,151057.0
2015-08-20 11:50:00,11.44,11.44,11.41,11.44,118176.0,7.6281,7.6281,7.6081,7.6281,118176.0
2015-08-20 12:00:00,11.44,11.45,11.41,11.44,140193.0,7.6281,7.6348,7.6081,7.6281,140193.0
2015-08-20 12:10:00,11.44,11.44,11.41,11.42,208403.0,7.6281,7.6281,7.6081,7.6148,208403.0
2015-08-20 12:20:00,11.43,11.43,11.41,11.42,196716.0,7.6215,7.6215,7.6081,7.6148,196716.0
2015-08-20 12:30:00,11.43,11.44,11.41,11.43,128693.0,7.6215,7.6281,7.6081,7.6215,128693.0
2015-08-20 12:40:00,11.43,11.43,11.4,11.42,89367.0,7.6215,7.6215,7.6015,7.6148,89367.0
2015-08-20 12:50:00,11.42,11.42,11.39,11.4,79938.0,7.6148,7.6148,7.5948,7.6015,79938.0
2015-08-20 13:00:00,11.41,11.41,11.39,11.39,75702.0,7.6081,7.6081,7.5948,7.5948,75702.0
2015-08-20 13:10:00,11.4,11.41,11.39,11.41,126285.0,7.6015,7.6081,7.5948,7.6081,126285.0
2015-08-20 13:20:00,11.41,11.43,11.4,11.41,111638.0,7.6081,7.6215,7.6015,7.6081,111638.0
2015-08-20 13:30:00,11.4,11.42,11.4,11.41,91281.0,7.6015,7.6148,7.6015,7.6081,91281.0
2015-08-20 13:40:00,11.41,11.41,11.39,11.41,140020.0,7.6081,7.6081,7.5948,7.6081,140020.0
2015-08-20 13:50:00,11.42,11.43,11.41,11.43,45015.0,7.6148,7.6215,7.6081,7.6215,45015.0
2015-08-20 14:00:00,11.43,11.43,11.41,11.42,57864.0,7.6215,7.6215,7.6081,7.6148,57864.0
2015-08-20 14:10:00,11.42,11.42,11.4,11.41,68643.0,7.6148,7.6148,7.6015,7.6081,68643.0
2015-08-20 14:20:00,11.41,11.43,11.39,11.4,142805.0,7.6081,7.6215,7.5948,7.6015,142805.0
2015-08-20 14:30:00,11.4,11.4,11.37,11.38,153285.0,7.6015,7.6015,7.5815,7.5881,153285.0
2015-08-20 14:40:00,11.38,11.39,11.35,11.36,152967.0,7.5881,7.5948,7.5681,7.5748,152967.0
2015-08-20 14:50:00,11.36,11.38,11.35,11.36,197112.0,7.5748,7.5881,7.5681,7.5748,197112.0
2015-08-20 15:00:00,11.36,11.37,11.35,11.37,84009.0,7.5748,7.5815,7.5681,7.5815,84009.0
2015-08-20 15:10:00,11.37,11.37,11.34,11.35,166575.0,7.5815,7.5815,7.5615,7.5681,166575.0
2015-08-20 15:20:00,11.34,11.37,11.34,11.37,212301.0,7.5615,7.5815,7.5615,7.5815,212301.0
2015-08-20 15:30:00,11.37,11.38,11.36,11.36,212521.0,7.5815,7.5881,7.5748,7.5748,212521.0
2015-08-20 15:40:00,11.36,11.36,11.34,11.35,310079.0,7.5748,7.5748,7.5615,7.5681,310079.0
2015-08-20 15:50:00,11.34,11.34,11.32,11.32,555489.0,7.5615,7.5615,7.5481,7.5481,555489.0
2015-08-21 09:30:00,11.2,11.25,11.1,11.19,861094.0,7.4681,7.5015,7.4014,7.4614,861094.0
2015-08-21 09:40:00,11.18,11.19,11.13,11.15,283982.0,7.4548,7.4614,7.4214,7.4348,283982.0
2015-08-21 09:50:00,11.14,11.17,11.11,11.17,456833.0,7.4281,7.4481,7.4081,7.4481,456833.0
2015-08-21 10:00:00,11.16,11.23,11.16,11.21,730728.0,7.4414,7.4881,7.4414,7.4748,730728.0
2015-08-21 10:10:00,11.21,11.22,11.19,11.19,341875.0,7.4748,7.4815,7.4614,7.4614,341875.0
2015-08-21 10:20:00,11.19,11.22,11.19,11.19,285654.0,7.4614,7.4815,7.4614,7.4614,285654.0
2015-08-21 10:30:00,11.2,11.21,11.15,11.16,302364.0,7.4681,7.4748,7.4348,7.4414,302364.0
2015-08-21 10:40:00,11.16,11.19,11.16,11.17,240082.0,7.4414,7.4614,7.4414,7.4481,240082.0
2015-08-21 10:50:00,11.17,11.18,11.14,11.16,169521.0,7.4481,7.4548,7.4281,7.4414,169521.0
2015-08-21 11:00:00,11.16,11.16,11.1,11.12,166973.0,7.4414,7.4414,7.4014,7.4148,166973.0
2015-08-21 11:10:00,11.11,11.12,11.08,11.12,199511.0,7.4081,7.4148,7.3881,7.4148,199511.0
2015-08-21 11:20:00,11.12,11.12,11.08,11.11,163050.0,7.4148,7.4148,7.3881,7.4081,163050.0
2015-08-21 11:30:00,11.1,11.12,11.07,11.07,218657.0,7.4014,7.4148,7.3814,7.3814,218657.0
2015-08-21 11:40:00,11.07,11.11,11.06,11.11,188401.0,7.3814,7.4081,7.3748,7.4081,188401.0
2015-08-21 11:50:00,11.11,11.15,11.1,11.14,108254.0,7.4081,7.4348,7.4014,7.4281,108254.0
2015-08-21 12:00:00,11.14,11.17,11.13,11.16,180663.0,7.4281,7.4481,7.4214,7.4414,180663.0
2015-08-21 12:10:00,11.16,11.18,11.13,11.15,158580.0,7.4414,7.4548,7.4214,7.4348,158580.0
2015-08-21 12:20:00,11.15,11.15,11.13,11.13,81168.0,7.4348,7.4348,7.4214,7.4214,81168.0
2015-08-21 12:30:00,11.14,11.17,11.14,11.15,118321.0,7.4281,7.4481,7.4281,7.4348,118321.0
2015-08-21 12:40:00,11.14,11.14,11.11,11.13,100993.0,7.4281,7.4281,7.4081,7.4214,100993.0
2015-08-21 12:50:00,11.13,11.13,11.09,11.09,176814.0,7.4214,7.4214,7.3948,7.3948,176814.0
2015-08-21 13:00:00,11.09,11.11,11.08,11.08,176909.0,7.3948,7.4081,7.3881,7.3881,176909.0
2015-08-21 13:10:00,11.09,11.1,11.07,11.1,251938.0,7.3948,7.4014,7.3814,7.4014,251938.0
2015-08-21 13:20:00,11.1,11.14,11.09,11.14,206287.0,7.4014,7.4281,7.3948,7.4281,206287.0
2015-08-21 13:30:00,11.14,11.16,11.11,11.16,216267.0,7.4281,7.4414,7.4081,7.4414,216267.0
2015-08-21 13:40:00,11.15,11.17,11.15,11.16,177370.0,7.4348,7.4481,7.4348,7.4414,177370.0
2015-08-21 13:50:00,11.16,11.2,11.14,11.19,185807.0,7.4414,7.4681,7.4281,7.4614,185807.0
2015-08-21 14:00:00,11.2,11.21,11.18,11.19,218607.0,7.4681,7.4748,7.4548,7.4614,218607.0
2015-08-21 14:10:00,11.19,11.19,11.15,11.16,291222.0,7.4614,7.4614,7.4348,7.4414,291222.0
2015-08-21 14:20:00,11.16,11.17,11.13,11.15,145691.0,7.4414,7.4481,7.4214,7.4348,145691.0
2015-08-21 14:30:00,11.15,11.17,11.12,11.13,231301.0,7.4348,7.4481,7.4148,7.4214,231301.0
2015-08-21 14:40:00,11.13,11.14,11.09,11.09,268940.0,7.4214,7.4281,7.3948,7.3948,268940.0
2015-08-21 14:50:00,11.09,11.11,11.07,11.09,415201.0,7.3948,7.4081,7.3814,7.3948,415201.0
2015-08-21 15:00:00,11.09,11.11,11.06,11.07,239349.0,7.3948,7.4081,7.3748,7.3814,239349.0
2015-08-21 15:10:00,11.06,11.08,11.02,11.08,446533.0,7.3748,7.3881,7.3481,7.3881,446533.0
2015-08-21 15:20:00,11.08,11.09,11.05,11.07,427008.0,7.3881,7.3948,7.3681,7.3814,427008.0
2015-08-21 15:30:00,11.06,11.07,11.01,11.04,770765.0,7.3748,7.3814,7.3414,7.3614,770765.0
2015-08-21 15:40:00,11.03,11.07,11.02,11.07,456604.0,7.3548,7.3814,7.3481,7.3814,456604.0
2015-08-21 15:50:00,11.06,11.07,11.0,11.0,915382.0,7.3748,7.3814,7.3348,7.3348,915382.0
2015-08-24 09:30:00,10.44,10.54,10.0,10.53,1431002.0,6.9614,7.028,6.668,7.0214,1431002.0
2015-08-24 09:40:00,10.53,10.78,10.51,10.59,1231478.0,7.0214,7.1881,7.008,7.0614,1231478.0
2015-08-24 09:50:00,10.58,10.6,10.5,10.59,488766.0,7.0547,7.068,7.0014,7.0614,488766.0
2015-08-24 10:00:00,10.58,10.69,10.53,10.68,522389.0,7.0547,7.1281,7.0214,7.1214,522389.0
2015-08-24 10:10:00,10.68,10.74,10.67,10.71,517208.0,7.1214,7.1614,7.1147,7.1414,517208.0
2015-08-24 10:20:00,10.71,10.77,10.69,10.69,618687.0,7.1414,7.1814,7.1281,7.1281,618687.0
2015-08-24 10:30:00,10.68,10.7,10.6,10.68,689233.0,7.1214,7.1347,7.068,7.1214,689233.0
2015-08-24 10:40:00,10.69,10.7,10.62,10.67,540031.0,7.1281,7.1347,7.0814,7.1147,540031.0
2015-08-24 10:50:00,10.67,10.69,10.63,10.66,241673.0,7.1147,7.1281,7.088,7.108,241673.0
2015-08-24 11:00:00,10.66,10.68,10.58,10.6,286660.0,7.108,7.1214,7.0547,7.068,286660.0
2015-08-24 11:10:00,10.59,10.6,10.55,10.56,215552.0,7.0614,7.068,7.0347,7.0414,215552.0
2015-08-24 11:20:00,10.57,10.57,10.53,10.55,332653.0,7.048,7.048,7.0214,7.0347,332653.0
2015-08-24 11:30:00,10.55,10.64,10.54,10.63,524990.0,7.0347,7.0947,7.028,7.088,524990.0
2015-08-24 11:40:00,10.63,10.66,10.6,10.66,317376.0,7.088,7.108,7.068,7.108,317376.0
2015-08-24 11:50:00,10.66,10.73,10.65,10.71,348017.0,7.108,7.1547,7.1014,7.1414,348017.0
2015-08-24 12:00:00,10.71,10.71,10.65,10.71,174687.0,7.1414,7.1414,7.1014,7.1414,174687.0
2015-08-24 12:10:00,10.71,10.75,10.69,10.72,293108.0,7.1414,7.1681,7.1281,7.1481,293108.0
2015-08-24 12:20:00,10.72,10.77,10.71,10.75,180278.0,7.1481,7.1814,7.1414,7.1681,180278.0
2015-08-24 12:30:00,10.76,10.79,10.73,10.78,333165.0,7.1747,7.1947,7.1547,7.1881,333165.0
2015-08-24 12:40:00,10.78,10.78,10.71,10.71,258683.0,7.1881,7.1881,7.1414,7.1414,258683.0
2015-08-24 12:50:00,10.71,10.76,10.7,10.72,214974.0,7.1414,7.1747,7.1347,7.1481,214974.0
2015-08-24 13:00:00,10.72,10.75,10.72,10.75,121637.0,7.1481,7.1681,7.1481,7.1681,121637.0
2015-08-24 13:10:00,10.75,10.76,10.72,10.75,153676.0,7.1681,7.1747,7.1481,7.1681,153676.0
2015-08-24 13:20:00,10.74,10.75,10.68,10.7,346586.0,7.1614,7.1681,7.1214,7.1347,346586.0
2015-08-24 13:30:00,10.69,10.69,10.62,10.63,183997.0,7.1281,7.1281,7.0814,7.088,183997.0
2015-08-24 13:40:00,10.63,10.67,10.62,10.67,165006.0,7.088,7.1147,7.0814,7.1147,165006.0
2015-08-24 13:50:00,10.67,10.67,10.61,10.61,218846.0,7.1147,7.1147,7.0747,7.0747,218846.0
2015-08-24 14:00:00,10.61,10.62,10.56,10.58,192138.0,7.0747,7.0814,7.0414,7.0547,192138.0
2015-08-24 14:10:00,10.58,10.58,10.52,10.58,173844.0,7.0547,7.0547,7.0147,7.0547,173844.0
2015-08-24 14:20:00,10.57,10.59,10.54,10.55,170603.0,7.048,7.0614,7.028,7.0347,170603.0
2015-08-24 14:30:00,10.55,10.59,10.54,10.57,207606.0,7.0347,7.0614,7.028,7.048,207606.0
2015-08-24 14:40:00,10.57,10.57,10.52,10.53,179177.0,7.048,7.048,7.0147,7.0214,179177.0
2015-08-24 14:50:00,10.53,10.53,10.43,10.44,416525.0,7.0214,7.0214,6.9547,6.9614,416525.0
2015-08-24 15:00:00,10.44,10.49,10.4,10.47,563651.0,6.9614,6.9947,6.9347,6.9814,563651.0
2015-08-24 15:10:00,10.47,10.48,10.41,10.42,312784.0,6.9814,6.988,6.9413,6.948,312784.0
2015-08-24 15:20:00,10.42,10.44,10.39,10.41,518543.0,6.948,6.9614,6.928,6.9413,518543.0
2015-08-24 15:30:00,10.41,10.54,10.38,10.54,500315.0,6.9413,7.028,6.9213,7.028,500315.0
2015-08-24 15:40:00,10.54,10.59,10.5,10.51,1267440.0,7.028,7.0614,7.0014,7.008,1267440.0
2015-08-24 15:50:00,10.51,10.54,10.42,10.44,828686.0,7.008,7.028,6.948,6.9614,828686.0
2015-08-25 09:30:00,10.73,10.76,10.58,10.64,1236475.0,7.1547,7.1747,7.0547,7.0947,1236475.0
2015-08-25 09:40:00,10.63,10.65,10.54,10.55,818788.0,7.088,7.1014,7.028,7.0347,818788.0
2015-08-25 09:50:00,10.55,10.58,10.53,10.56,483917.0,7.0347,7.0547,7.0214,7.0414,483917.0
2015-08-25 10:00:00,10.56,10.59,10.54,10.59,336637.0,7.0414,7.0614,7.028,7.0614,336637.0
2015-08-25 10:10:00,10.58,10.62,10.55,10.6,669220.0,7.0547,7.0814,7.0347,7.068,669220.0
2015-08-25 10:20:00,10.6,10.63,10.56,10.57,489602.0,7.068,7.088,7.0414,7.048,489602.0
2015-08-25 10:30:00,10.57,10.57,10.53,10.56,402676.0,7.048,7.048,7.0214,7.0414,402676.0
2015-08-25 10:40:00,10.56,10.59,10.55,10.57,256683.0,7.0414,7.0614,7.0347,7.048,256683.0
2015-08-25 10:50:00,10.57,10.58,10.54,10.54,245151.0,7.048,7.0547,7.028,7.028,245151.0
2015-08-25 11:00:00,10.55,10.59,10.54,10.58,154042.0,7.0347,7.0614,7.028,7.0547,154042.0
2015-08-25 11:10:00,10.58,10.62,10.58,10.61,188684.0,7.0547,7.0814,7.0547,7.0747,188684.0
2015-08-25 11:20:00,10.61,10.63,10.6,10.6,144843.0,7.0747,7.088,7.068,7.068,144843.0
2015-08-25 11:30:00,10.6,10.62,10.59,10.6,205053.0,7.068,7.0814,7.0614,7.068,205053.0
2015-08-25 11:40:00,10.6,10.61,10.58,10.6,110353.0,7.068,7.0747,7.0547,7.068,110353.0
2015-08-25 11:50:00,10.6,10.61,10.58,10.59,198328.0,7.068,7.0747,7.0547,7.0614,198328.0
2015-08-25 12:00:00,10.59,10.6,10.57,10.58,119911.0,7.0614,7.068,7.048,7.0547,119911.0
2015-08-25 12:10:00,10.58,10.6,10.57,10.58,111961.0,7.0547,7.068,7.048,7.0547,111961.0
2015-08-25 12:20:00,10.58,10.61,10.57,10.59,117387.0,7.0547,7.0747,7.048,7.0614,117387.0
2015-08-25 12:30:00,10.59,10.61,10.57,10.58,93663.0,7.0614,7.0747,7.048,7.0547,93663.0
2015-08-25 12:40:00,10.58,10.6,10.57,10.57,100541.0,7.0547,7.068,7.048,7.048,100541.0
2015-08-25 12:50:00,10.58,10.59,10.56,10.56,108418.0,7.0547,7.0614,7.0414,7.0414,108418.0
2015-08-25 13:00:00,10.56,10.58,10.55,10.57,161892.0,7.0414,7.0547,7.0347,7.048,161892.0
2015-08-25 13:10:00,10.57,10.58,10.53,10.54,190276.0,7.048,7.0547,7.0214,7.028,190276.0
2015-08-25 13:20:00,10.54,10.55,10.48,10.49,351602.0,7.028,7.0347,6.988,6.9947,351602.0
2015-08-25 13:30:00,10.48,10.52,10.47,10.52,195432.0,6.988,7.0147,6.9814,7.0147,195432.0
2015-08-25 13:40:00,10.51,10.52,10.48,10.5,237913.0,7.008,7.0147,6.988,7.0014,237913.0
2015-08-25 13:50:00,10.5,10.54,10.49,10.52,167565.0,7.0014,7.028,6.9947,7.0147,167565.0
2015-08-25 14:00:00,10.52,10.53,10.49,10.49,234714.0,7.0147,7.0214,6.9947,6.9947,234714.0
2015-08-25 14:10:00,10.49,10.51,10.47,10.5,193679.0,6.9947,7.008,6.9814,7.0014,193679.0
2015-08-25 14:20:00,10.5,10.51,10.48,10.5,157590.0,7.0014,7.008,6.988,7.0014,157590.0
2015-08-25 14:30:00,10.5,10.51,10.47,10.47,225122.0,7.0014,7.008,6.9814,6.9814,225122.0
2015-08-25 14:40:00,10.48,10.5,10.47,10.5,241575.0,6.988,7.0014,6.9814,7.0014,241575.0
2015-08-25 14:50:00,10.5,10.52,10.49,10.51,176757.0,7.0014,7.0147,6.9947,7.008,176757.0
2015-08-25 15:00:00,10.5,10.51,10.46,10.46,287254.0,7.0014,7.008,6.9747,6.9747,287254.0
2015-08-25 15:10:00,10.46,10.48,10.42,10.43,309097.0,6.9747,6.988,6.948,6.9547,309097.0
2015-08-25 15:20:00,10.43,10.44,10.39,10.41,414142.0,6.9547,6.9614,6.928,6.9413,414142.0
2015-08-25 15:30:00,10.4,10.42,10.34,10.34,684266.0,6.9347,6.948,6.8947,6.8947,684266.0
2015-08-25 15:40:00,10.33,10.37,10.26,10.28,817770.0,6.888,6.9147,6.8413,6.8547,817770.0
2015-08-25 15:50:00,10.28,10.33,10.21,10.22,1463114.0,6.8547,6.888,6.808,6.8147,1463114.0
2015-08-26 09:30:00,10.45,10.55,10.44,10.46,862787.0,6.968,7.0347,6.9614,6.9747,862787.0
2015-08-26 09:40:00,10.46,10.47,10.41,10.46,497403.0,6.9747,6.9814,6.9413,6.9747,497403.0
2015-08-26 09:50:00,10.46,10.46,10.39,10.42,245943.0,6.9747,6.9747,6.928,6.948,245943.0
2015-08-26 10:00:00,10.42,10.47,10.4,10.44,281154.0,6.948,6.9814,6.9347,6.9614,281154.0
2015-08-26 10:10:00,10.44,10.46,10.35,10.36,458879.0,6.9614,6.9747,6.9013,6.908,458879.0
2015-08-26 10:20:00,10.35,10.43,10.35,10.43,223054.0,6.9013,6.9547,6.9013,6.9547,223054.0
2015-08-26 10:30:00,10.43,10.46,10.39,10.41,458009.0,6.9547,6.9747,6.928,6.9413,458009.0
2015-08-26 10:40:00,10.41,10.41,10.34,10.37,308195.0,6.9413,6.9413,6.8947,6.9147,308195.0
2015-08-26 10:50:00,10.37,10.41,10.35,10.37,245363.0,6.9147,6.9413,6.9013,6.9147,245363.0
2015-08-26 11:00:00,10.37,10.37,10.32,10.36,264463.0,6.9147,6.9147,6.8813,6.908,264463.0
2015-08-26 11:10:00,10.36,10.39,10.33,10.38,176966.0,6.908,6.928,6.888,6.9213,176966.0
2015-08-26 11:20:00,10.38,10.4,10.37,10.37,159489.0,6.9213,6.9347,6.9147,6.9147,159489.0
2015-08-26 11:30:00,10.36,10.38,10.3,10.3,172874.0,6.908,6.9213,6.868,6.868,172874.0
2015-08-26 11:40:00,10.3,10.36,10.3,10.34,239199.0,6.868,6.908,6.868,6.8947,239199.0
2015-08-26 11:50:00,10.34,10.37,10.32,10.35,469762.0,6.8947,6.9147,6.8813,6.9013,469762.0
2015-08-26 12:00:00,10.34,10.35,10.3,10.32,127540.0,6.8947,6.9013,6.868,6.8813,127540.0
2015-08-26 12:10:00,10.32,10.34,10.31,10.34,131655.0,6.8813,6.8947,6.8747,6.8947,131655.0
2015-08-26 12:20:00,10.34,10.34,10.28,10.29,200848.0,6.8947,6.8947,6.8547,6.8613,200848.0
2015-08-26 12:30:00,10.29,10.29,10.25,10.25,162870.0,6.8613,6.8613,6.8347,6.8347,162870.0
2015-08-26 12:40:00,10.26,10.3,10.25,10.29,252525.0,6.8413,6.868,6.8347,6.8613,252525.0
2015-08-26 12:50:00,10.29,10.34,10.28,10.33,95993.0,6.8613,6.8947,6.8547,6.888,95993.0
2015-08-26 13:00:00,10.34,10.36,10.29,10.3,198060.0,6.8947,6.908,6.8613,6.868,198060.0
2015-08-26 13:10:00,10.31,10.34,10.3,10.32,163087.0,6.8747,6.8947,6.868,6.8813,163087.0
2015-08-26 13:20:00,10.32,10.38,10.32,10.37,199289.0,6.8813,6.9213,6.8813,6.9147,199289.0
2015-08-26 13:30:00,10.37,10.4,10.35,10.39,328847.0,6.9147,6.9347,6.9013,6.928,328847.0
2015-08-26 13:40:00,10.39,10.4,10.34,10.35,258368.0,6.928,6.9347,6.8947,6.9013,258368.0
2015-08-26 13:50:00,10.36,10.4,10.35,10.39,289736.0,6.908,6.9347,6.9013,6.928,289736.0
2015-08-26 14:00:00,10.4,10.4,10.37,10.39,196723.0,6.9347,6.9347,6.9147,6.928,196723.0
2015-08-26 14:10:00,10.39,10.4,10.34,10.35,157148.0,6.928,6.9347,6.8947,6.9013,157148.0
2015-08-26 14:20:00,10.35,10.38,10.33,10.38,97279.0,6.9013,6.9213,6.888,6.9213,97279.0
2015-08-26 14:30:00,10.37,10.42,10.37,10.41,137260.0,6.9147,6.948,6.9147,6.9413,137260.0
2015-08-26 14:40:00,10.41,10.45,10.4,10.4,311450.0,6.9413,6.968,6.9347,6.9347,311450.0
2015-08-26 14:50:00,10.4,10.44,10.4,10.43,257994.0,6.9347,6.9614,6.9347,6.9547,257994.0
2015-08-26 15:00:00,10.43,10.48,10.4,10.47,274846.0,6.9547,6.988,6.9347,6.9814,274846.0
2015-08-26 15:10:00,10.47,10.52,10.46,10.52,344301.0,6.9814,7.0147,6.9747,7.0147,344301.0
2015-08-26 15:20:00,10.52,10.54,10.49,10.5,331058.0,7.0147,7.028,6.9947,7.0014,331058.0
2015-08-26 15:30:00,10.51,10.56,10.5,10.51,541856.0,7.008,7.0414,7.0014,7.008,541856.0
2015-08-26 15:40:00,10.51,10.59,10.51,10.54,620276.0,7.008,7.0614,7.008,7.028,620276.0
2015-08-26 15:50:00,10.54,10.59,10.53,10.57,893307.0,7.028,7.0614,7.0214,7.048,893307.0
2015-08-27 09:30:00,10.69,10.74,10.63,10.71,555981.0,7.1281,7.1614,7.088,7.1414,555981.0
2015-08-27 09:40:00,10.71,10.76,10.69,10.7,687771.0,7.1414,7.1747,7.1281,7.1347,687771.0
2015-08-27 09:50:00,10.71,10.73,10.67,10.67,367567.0,7.1414,7.1547,7.1147,7.1147,367567.0
2015-08-27 10:00:00,10.68,10.68,10.62,10.66,347540.0,7.1214,7.1214,7.0814,7.108,347540.0
2015-08-27 10:10:00,10.66,10.71,10.65,10.7,268949.0,7.108,7.1414,7.1014,7.1347,268949.0
2015-08-27 10:20:00,10.71,10.73,10.68,10.69,285469.0,7.1414,7.1547,7.1214,7.1281,285469.0
2015-08-27 10:30:00,10.69,10.71,10.66,10.7,309260.0,7.1281,7.1414,7.108,7.1347,309260.0
2015-08-27 10:40:00,10.7,10.75,10.69,10.74,307166.0,7.1347,7.1681,7.1281,7.1614,307166.0
2015-08-27 10:50:00,10.75,10.78,10.72,10.77,306240.0,7.1681,7.1881,7.1481,7.1814,306240.0
2015-08-27 11:00:00,10.77,10.82,10.76,10.78,401476.0,7.1814,7.2147,7.1747,7.1881,401476.0
2015-08-27 11:10:00,10.78,10.8,10.75,10.77,339511.0,7.1881,7.2014,7.1681,7.1814,339511.0
2015-08-27 11:20:00,10.77,10.78,10.74,10.75,228782.0,7.1814,7.1881,7.1614,7.1681,228782.0
2015-08-27 11:30:00,10.75,10.75,10.71,10.73,148621.0,7.1681,7.1681,7.1414,7.1547,148621.0
2015-08-27 11:40:00,10.74,10.75,10.72,10.75,174186.0,7.1614,7.1681,7.1481,7.1681,174186.0
2015-08-27 11:50:00,10.75,10.76,10.74,10.76,152512.0,7.1681,7.1747,7.1614,7.1747,152512.0
2015-08-27 12:00:00,10.75,10.83,10.75,10.81,256610.0,7.1681,7.2214,7.1681,7.2081,256610.0
2015-08-27 12:10:00,10.81,10.84,10.8,10.82,195348.0,7.2081,7.2281,7.2014,7.2147,195348.0
2015-08-27 12:20:00,10.83,10.83,10.79,10.82,146146.0,7.2214,7.2214,7.1947,7.2147,146146.0
2015-08-27 12:30:00,10.82,10.83,10.79,10.82,201141.0,7.2147,7.2214,7.1947,7.2147,201141.0
2015-08-27 12:40:00,10.82,10.82,10.78,10.8,171610.0,7.2147,7.2147,7.1881,7.2014,171610.0
2015-08-27 12:50:00,10.81,10.85,10.8,10.85,104305.0,7.2081,7.2347,7.2014,7.2347,104305.0
2015-08-27 13:00:00,10.85,10.85,10.82,10.84,140692.0,7.2347,7.2347,7.2147,7.2281,140692.0
2015-08-27 13:10:00,10.84,10.86,10.83,10.85,94451.0,7.2281,7.2414,7.2214,7.2347,94451.0
2015-08-27 13:20:00,10.84,10.86,10.83,10.85,157583.0,7.2281,7.2414,7.2214,7.2347,157583.0
2015-08-27 13:30:00,10.85,10.87,10.83,10.83,187070.0,7.2347,7.2481,7.2214,7.2214,187070.0
2015-08-27 13:40:00,10.83,10.84,10.81,10.83,197176.0,7.2214,7.2281,7.2081,7.2214,197176.0
2015-08-27 13:50:00,10.83,10.86,10.81,10.86,199554.0,7.2214,7.2414,7.2081,7.2414,199554.0
2015-08-27 14:00:00,10.86,10.86,10.85,10.85,196659.0,7.2414,7.2414,7.2347,7.2347,196659.0
2015-08-27 14:10:00,10.85,10.86,10.81,10.84,287155.0,7.2347,7.2414,7.2081,7.2281,287155.0
2015-08-27 14:20:00,10.84,10.85,10.78,10.79,230666.0,7.2281,7.2347,7.1881,7.1947,230666.0
2015-08-27 14:30:00,10.79,10.85,10.79,10.85,203013.0,7.1947,7.2347,7.1947,7.2347,203013.0
2015-08-27 14:40:00,10.85,10.86,10.78,10.79,369394.0,7.2347,7.2414,7.1881,7.1947,369394.0
2015-08-27 14:50:00,10.79,10.81,10.74,10.76,242665.0,7.1947,7.2081,7.1614,7.1747,242665.0
2015-08-27 15:00:00,10.76,10.78,10.7,10.74,765708.0,7.1747,7.1881,7.1347,7.1614,765708.0
2015-08-27 15:10:00,10.74,10.78,10.72,10.78,396449.0,7.1614,7.1881,7.1481,7.1881,396449.0
2015-08-27 15:20:00,10.77,10.78,10.72,10.78,351022.0,7.1814,7.1881,7.1481,7.1881,351022.0
2015-08-27 15:30:00,10.78,10.78,10.74,10.75,377803.0,7.1881,7.1881,7.1614,7.1681,377803.0
2015-08-27 15:40:00,10.75,10.81,10.74,10.81,476340.0,7.1681,7.2081,7.1614,7.2081,476340.0
2015-08-27 15:50:00,10.8,10.86,10.8,10.86,1311599.0,7.2014,7.2414,7.2014,7.2414,1311599.0
2015-08-28 09:30:00,10.85,10.88,10.79,10.86,394176.0,7.2347,7.2547,7.1947,7.2414,394176.0
2015-08-28 09:40:00,10.87,10.87,10.81,10.83,403269.0,7.2481,7.2481,7.2081,7.2214,403269.0
2015-08-28 09:50:00,10.83,10.9,10.82,10.89,174288.0,7.2214,7.2681,7.2147,7.2614,174288.0
2015-08-28 10:00:00,10.89,10.9,10.84,10.84,486415.0,7.2614,7.2681,7.2281,7.2281,486415.0
2015-08-28 10:10:00,10.85,10.86,10.82,10.85,453846.0,7.2347,7.2414,7.2147,7.2347,453846.0
2015-08-28 10:20:00,10.85,10.91,10.83,10.88,218533.0,7.2347,7.2747,7.2214,7.2547,218533.0
2015-08-28 10:30:00,10.88,10.91,10.87,10.89,616499.0,7.2547,7.2747,7.2481,7.2614,616499.0
2015-08-28 10:40:00,10.89,10.91,10.87,10.88,264554.0,7.2614,7.2747,7.2481,7.2547,264554.0
2015-08-28 10:50:00,10.88,10.9,10.86,10.87,176322.0,7.2547,7.2681,7.2414,7.2481,176322.0
2015-08-28 11:00:00,10.87,10.91,10.86,10.89,172955.0,7.2481,7.2747,7.2414,7.2614,172955.0
2015-08-28 11:10:00,10.88,10.91,10.88,10.9,195147.0,7.2547,7.2747,7.2547,7.2681,195147.0
2015-08-28 11:20:00,10.9,10.92,10.89,10.91,285897.0,7.2681,7.2814,7.2614,7.2747,285897.0
2015-08-28 11:30:00,10.91,10.95,10.9,10.91,576108.0,7.2747,7.3014,7.2681,7.2747,576108.0
2015-08-28 11:40:00,10.91,10.92,10.87,10.87,364411.0,7.2747,7.2814,7.2481,7.2481,364411.0
2015-08-28 11:50:00,10.87,10.89,10.86,10.87,122174.0,7.2481,7.2614,7.2414,7.2481,122174.0
2015-08-28 12:00:00,10.87,10.87,10.84,10.85,164451.0,7.2481,7.2481,7.2281,7.2347,164451.0
2015-08-28 12:10:00,10.85,10.89,10.84,10.88,100899.0,7.2347,7.2614,7.2281,7.2547,100899.0
2015-08-28 12:20:00,10.88,10.9,10.87,10.9,63246.0,7.2547,7.2681,7.2481,7.2681,63246.0
2015-08-28 12:30:00,10.9,10.92,10.89,10.91,79236.0,7.2681,7.2814,7.2614,7.2747,79236.0
2015-08-28 12:40:00,10.92,10.93,10.9,10.93,56363.0,7.2814,7.2881,7.2681,7.2881,56363.0
2015-08-28 12:50:00,10.93,10.94,10.92,10.93,87468.0,7.2881,7.2948,7.2814,7.2881,87468.0
2015-08-28 13:00:00,10.93,10.93,10.9,10.91,74669.0,7.2881,7.2881,7.2681,7.2747,74669.0
2015-08-28 13:10:00,10.92,10.93,10.9,10.91,76212.0,7.2814,7.2881,7.2681,7.2747,76212.0
2015-08-28 13:20:00,10.91,10.91,10.87,10.87,99077.0,7.2747,7.2747,7.2481,7.2481,99077.0
2015-08-28 13:30:00,10.87,10.89,10.86,10.87,97289.0,7.2481,7.2614,7.2414,7.2481,97289.0
2015-08-28 13:40:00,10.86,10.9,10.85,10.89,196622.0,7.2414,7.2681,7.2347,7.2614,196622.0
2015-08-28 13:50:00,10.89,10.92,10.88,10.91,81299.0,7.2614,7.2814,7.2547,7.2747,81299.0
2015-08-28 14:00:00,10.9,10.93,10.9,10.92,95600.0,7.2681,7.2881,7.2681,7.2814,95600.0
2015-08-28 14:10:00,10.92,10.92,10.9,10.9,96360.0,7.2814,7.2814,7.2681,7.2681,96360.0
2015-08-28 14:20:00,10.9,10.92,10.9,10.92,91011.0,7.2681,7.2814,7.2681,7.2814,91011.0
2015-08-28 14:30:00,10.92,10.92,10.87,10.89,368095.0,7.2814,7.2814,7.2481,7.2614,368095.0
2015-08-28 14:40:00,10.9,10.92,10.88,10.91,134555.0,7.2681,7.2814,7.2547,7.2747,134555.0
2015-08-28 14:50:00,10.92,10.92,10.88,10.89,157085.0,7.2814,7.2814,7.2547,7.2614,157085.0
2015-08-28 15:00:00,10.89,10.9,10.87,10.88,190277.0,7.2614,7.2681,7.2481,7.2547,190277.0
2015-08-28 15:10:00,10.88,10.89,10.85,10.86,145685.0,7.2547,7.2614,7.2347,7.2414,145685.0
2015-08-28 15:20:00,10.86,10.86,10.83,10.86,228681.0,7.2414,7.2414,7.2214,7.2414,228681.0
2015-08-28 15:30:00,10.85,10.86,10.82,10.83,401478.0,7.2347,7.2414,7.2147,7.2214,401478.0
2015-08-28 15:40:00,10.84,10.86,10.82,10.85,274184.0,7.2281,7.2414,7.2147,7.2347,274184.0
2015-08-28 15:50:00,10.85,10.91,10.84,10.91,666332.0,7.2347,7.2747,7.2281,7.2747,666332.0
2015-08-31 09:30:00,10.84,10.85,10.77,10.81,134063.0,7.2281,7.2347,7.1814,7.2081,134063.0
2015-08-31 09:40:00,10.81,10.88,10.8,10.84,176107.0,7.2081,7.2547,7.2014,7.2281,176107.0
2015-08-31 09:50:00,10.85,10.89,10.83,10.85,285303.0,7.2347,7.2614,7.2214,7.2347,285303.0
2015-08-31 10:00:00,10.85,10.87,10.83,10.85,299352.0,7.2347,7.2481,7.2214,7.2347,299352.0
2015-08-31 10:10:00,10.85,10.86,10.84,10.85,98351.0,7.2347,7.2414,7.2281,7.2347,98351.0
2015-08-31 10:20:00,10.85,10.89,10.84,10.88,181884.0,7.2347,7.2614,7.2281,7.2547,181884.0
2015-08-31 10:30:00,10.88,10.91,10.87,10.91,164904.0,7.2547,7.2747,7.2481,7.2747,164904.0
2015-08-31 10:40:00,10.91,10.92,10.89,10.9,104068.0,7.2747,7.2814,7.2614,7.2681,104068.0
2015-08-31 10:50:00,10.9,10.91,10.89,10.91,64749.0,7.2681,7.2747,7.2614,7.2747,64749.0
2015-08-31 11:00:00,10.9,10.91,10.86,10.87,124764.0,7.2681,7.2747,7.2414,7.2481,124764.0
2015-08-31 11:10:00,10.88,10.89,10.87,10.88,94577.0,7.2547,7.2614,7.2481,7.2547,94577.0
2015-08-31 11:20:00,10.88,10.91,10.88,10.89,76974.0,7.2547,7.2747,7.2547,7.2614,76974.0
2015-08-31 11:30:00,10.9,10.9,10.88,10.9,50754.0,7.2681,7.2681,7.2547,7.2681,50754.0
2015-08-31 11:40:00,10.9,10.93,10.89,10.9,108798.0,7.2681,7.2881,7.2614,7.2681,108798.0
2015-08-31 11:50:00,10.9,10.91,10.88,10.9,115375.0,7.2681,7.2747,7.2547,7.2681,115375.0
2015-08-31 12:00:00,10.9,10.92,10.89,10.9,138125.0,7.2681,7.2814,7.2614,7.2681,138125.0
2015-08-31 12:10:00,10.9,10.93,10.9,10.93,58492.0,7.2681,7.2881,7.2681,7.2881,58492.0
2015-08-31 12:20:00,10.93,10.94,10.92,10.94,65866.0,7.2881,7.2948,7.2814,7.2948,65866.0
2015-08-31 12:30:00,10.94,10.94,10.92,10.94,54575.0,7.2948,7.2948,7.2814,7.2948,54575.0
2015-08-31 12:40:00,10.94,10.95,10.93,10.93,70908.0,7.2948,7.3014,7.2881,7.2881,70908.0
2015-08-31 12:50:00,10.93,10.94,10.91,10.91,70721.0,7.2881,7.2948,7.2747,7.2747,70721.0
2015-08-31 13:00:00,10.91,10.93,10.91,10.92,58432.0,7.2747,7.2881,7.2747,7.2814,58432.0
2015-08-31 13:10:00,10.92,10.92,10.9,10.92,101622.0,7.2814,7.2814,7.2681,7.2814,101622.0
2015-08-31 13:20:00,10.92,10.92,10.89,10.91,114687.0,7.2814,7.2814,7.2614,7.2747,114687.0
2015-08-31 13:30:00,10.9,10.91,10.88,10.89,99312.0,7.2681,7.2747,7.2547,7.2614,99312.0
2015-08-31 13:40:00,10.9,10.91,10.88,10.88,94243.0,7.2681,7.2747,7.2547,7.2547,94243.0
2015-08-31 13:50:00,10.88,10.9,10.88,10.89,82474.0,7.2547,7.2681,7.2547,7.2614,82474.0
2015-08-31 14:00:00,10.89,10.91,10.88,10.9,109121.0,7.2614,7.2747,7.2547,7.2681,109121.0
2015-08-31 14:10:00,10.9,10.9,10.87,10.87,85783.0,7.2681,7.2681,7.2481,7.2481,85783.0
2015-08-31 14:20:00,10.88,10.9,10.87,10.89,220841.0,7.2547,7.2681,7.2481,7.2614,220841.0
2015-08-31 14:30:00,10.9,10.91,10.88,10.89,117991.0,7.2681,7.2747,7.2547,7.2614,117991.0
2015-08-31 14:40:00,10.89,10.91,10.89,10.91,69415.0,7.2614,7.2747,7.2614,7.2747,69415.0
2015-08-31 14:50:00,10.9,10.91,10.87,10.88,115378.0,7.2681,7.2747,7.2481,7.2547,115378.0
2015-08-31 15:00:00,10.88,10.92,10.88,10.91,170715.0,7.2547,7.2814,7.2547,7.2747,170715.0
2015-08-31 15:10:00,10.91,10.91,10.88,10.9,161790.0,7.2747,7.2747,7.2547,7.2681,161790.0
2015-08-31 15:20:00,10.89,10.91,10.89,10.91,83552.0,7.2614,7.2747,7.2614,7.2747,83552.0
2015-08-31 15:30:00,10.9,10.94,10.9,10.92,352863.0,7.2681,7.2948,7.2681,7.2814,352863.0
2015-08-31 15:40:00,10.92,10.95,10.91,10.94,266013.0,7.2814,7.3014,7.2747,7.2948,266013.0
2015-08-31 15:50:00,10.93,10.95,10.91,10.91,605870.0,7.2881,7.3014,7.2747,7.2747,605870.0
2015-09-01 09:30:00,10.7,10.73,10.62,10.71,530354.0,7.1347,7.1547,7.0814,7.1414,530354.0
2015-09-01 09:40:00,10.71,10.72,10.65,10.68,734872.0,7.1414,7.1481,7.1014,7.1214,734872.0
2015-09-01 09:50:00,10.68,10.69,10.65,10.66,172963.0,7.1214,7.1281,7.1014,7.108,172963.0
2015-09-01 10:00:00,10.66,10.67,10.59,10.61,263034.0,7.108,7.1147,7.0614,7.0747,263034.0
2015-09-01 10:10:00,10.61,10.61,10.56,10.57,273364.0,7.0747,7.0747,7.0414,7.048,273364.0
2015-09-01 10:20:00,10.57,10.61,10.54,10.61,172200.0,7.048,7.0747,7.028,7.0747,172200.0
2015-09-01 10:30:00,10.6,10.62,10.57,10.6,491903.0,7.068,7.0814,7.048,7.068,491903.0
2015-09-01 10:40:00,10.6,10.6,10.56,10.58,123473.0,7.068,7.068,7.0414,7.0547,123473.0
2015-09-01 10:50:00,10.58,10.58,10.53,10.56,179472.0,7.0547,7.0547,7.0214,7.0414,179472.0
2015-09-01 11:00:00,10.56,10.59,10.54,10.59,161700.0,7.0414,7.0614,7.028,7.0614,161700.0
2015-09-01 11:10:00,10.59,10.62,10.58,10.61,90045.0,7.0614,7.0814,7.0547,7.0747,90045.0
2015-09-01 11:20:00,10.61,10.62,10.58,10.59,93178.0,7.0747,7.0814,7.0547,7.0614,93178.0
2015-09-01 11:30:00,10.59,10.6,10.57,10.59,104251.0,7.0614,7.068,7.048,7.0614,104251.0
2015-09-01 11:40:00,10.59,10.59,10.57,10.58,57938.0,7.0614,7.0614,7.048,7.0547,57938.0
2015-09-01 11:50:00,10.58,10.59,10.56,10.57,175416.0,7.0547,7.0614,7.0414,7.048,175416.0
2015-09-01 12:00:00,10.57,10.58,10.55,10.55,31594.0,7.048,7.0547,7.0347,7.0347,31594.0
2015-09-01 12:10:00,10.55,10.57,10.55,10.57,72050.0,7.0347,7.048,7.0347,7.048,72050.0
2015-09-01 12:20:00,10.57,10.57,10.53,10.55,129362.0,7.048,7.048,7.0214,7.0347,129362.0
2015-09-01 12:30:00,10.54,10.55,10.53,10.54,63490.0,7.028,7.0347,7.0214,7.028,63490.0
2015-09-01 12:40:00,10.54,10.56,10.51,10.54,169604.0,7.028,7.0414,7.008,7.028,169604.0
2015-09-01 12:50:00,10.54,10.54,10.51,10.52,101352.0,7.028,7.028,7.008,7.0147,101352.0
2015-09-01 13:00:00,10.52,10.55,10.51,10.53,151166.0,7.0147,7.0347,7.008,7.0214,151166.0
2015-09-01 13:10:00,10.53,10.54,10.5,10.51,186247.0,7.0214,7.028,7.0014,7.008,186247.0
2015-09-01 13:20:00,10.51,10.53,10.5,10.52,129732.0,7.008,7.0214,7.0014,7.0147,129732.0
2015-09-01 13:30:00,10.52,10.53,10.51,10.52,96509.0,7.0147,7.0214,7.008,7.0147,96509.0
2015-09-01 13:40:00,10.52,10.54,10.51,10.53,68451.0,7.0147,7.028,7.008,7.0214,68451.0
2015-09-01 13:50:00,10.54,10.55,10.53,10.54,105609.0,7.028,7.0347,7.0214,7.028,105609.0
2015-09-01 14:00:00,10.54,10.54,10.5,10.5,126587.0,7.028,7.028,7.0014,7.0014,126587.0
2015-09-01 14:10:00,10.51,10.51,10.48,10.48,112261.0,7.008,7.008,6.988,6.988,112261.0
2015-09-01 14:20:00,10.47,10.49,10.47,10.47,189674.0,6.9814,6.9947,6.9814,6.9814,189674.0
2015-09-01 14:30:00,10.47,10.53,10.47,10.53,136227.0,6.9814,7.0214,6.9814,7.0214,136227.0
2015-09-01 14:40:00,10.52,10.53,10.49,10.5,130171.0,7.0147,7.0214,6.9947,7.0014,130171.0
2015-09-01 14:50:00,10.5,10.53,10.49,10.49,205068.0,7.0014,7.0214,6.9947,6.9947,205068.0
2015-09-01 15:00:00,10.5,10.5,10.45,10.46,231142.0,7.0014,7.0014,6.968,6.9747,231142.0
2015-09-01 15:10:00,10.46,10.49,10.45,10.46,276898.0,6.9747,6.9947,6.968,6.9747,276898.0
2015-09-01 15:20:00,10.46,10.49,10.45,10.46,351635.0,6.9747,6.9947,6.968,6.9747,351635.0
2015-09-01 15:30:00,10.46,10.48,10.44,10.45,563889.0,6.9747,6.988,6.9614,6.968,563889.0
2015-09-01 15:40:00,10.45,10.45,10.41,10.43,604726.0,6.968,6.968,6.9413,6.9547,604726.0
2015-09-01 15:50:00,10.42,10.48,10.41,10.45,1320928.0,6.948,6.988,6.9413,6.968,1320928.0
2015-09-02 09:30:00,10.6,10.66,10.52,10.59,427311.0,7.068,7.108,7.0147,7.0614,427311.0
2015-09-02 09:40:00,10.59,10.6,10.49,10.53,889618.0,7.0614,7.068,6.9947,7.0214,889618.0
2015-09-02 09:50:00,10.53,10.57,10.51,10.54,250436.0,7.0214,7.048,7.008,7.028,250436.0
2015-09-02 10:00:00,10.55,10.57,10.54,10.57,305555.0,7.0347,7.048,7.028,7.048,305555.0
2015-09-02 10:10:00,10.56,10.58,10.54,10.54,263035.0,7.0414,7.0547,7.028,7.028,263035.0
2015-09-02 10:20:00,10.54,10.55,10.52,10.53,194742.0,7.028,7.0347,7.0147,7.0214,194742.0
2015-09-02 10:30:00,10.52,10.54,10.49,10.53,178241.0,7.0147,7.028,6.9947,7.0214,178241.0
2015-09-02 10:40:00,10.53,10.54,10.5,10.5,98883.0,7.0214,7.028,7.0014,7.0014,98883.0
2015-09-02 10:50:00,10.5,10.52,10.5,10.52,108780.0,7.0014,7.0147,7.0014,7.0147,108780.0
2015-09-02 11:00:00,10.51,10.53,10.51,10.53,112083.0,7.008,7.0214,7.008,7.0214,112083.0
2015-09-02 11:10:00,10.53,10.54,10.51,10.53,156434.0,7.0214,7.028,7.008,7.0214,156434.0
2015-09-02 11:20:00,10.53,10.56,10.52,10.54,160400.0,7.0214,7.0414,7.0147,7.028,160400.0
2015-09-02 11:30:00,10.54,10.54,10.5,10.5,73108.0,7.028,7.028,7.0014,7.0014,73108.0
2015-09-02 11:40:00,10.5,10.52,10.49,10.49,117703.0,7.0014,7.0147,6.9947,6.9947,117703.0
2015-09-02 11:50:00,10.49,10.49,10.44,10.46,143120.0,6.9947,6.9947,6.9614,6.9747,143120.0
2015-09-02 12:00:00,10.46,10.46,10.43,10.43,116865.0,6.9747,6.9747,6.9547,6.9547,116865.0
2015-09-02 12:10:00,10.43,10.45,10.42,10.42,96795.0,6.9547,6.968,6.948,6.948,96795.0
2015-09-02 12:20:00,10.42,10.46,10.42,10.45,121974.0,6.948,6.9747,6.948,6.968,121974.0
2015-09-02 12:30:00,10.45,10.47,10.44,10.47,120681.0,6.968,6.9814,6.9614,6.9814,120681.0
2015-09-02 12:40:00,10.47,10.5,10.46,10.49,104576.0,6.9814,7.0014,6.9747,6.9947,104576.0
2015-09-02 12:50:00,10.49,10.52,10.47,10.5,126147.0,6.9947,7.0147,6.9814,7.0014,126147.0
2015-09-02 13:00:00,10.51,10.52,10.48,10.49,95188.0,7.008,7.0147,6.988,6.9947,95188.0
2015-09-02 13:10:00,10.49,10.52,10.48,10.5,110372.0,6.9947,7.0147,6.988,7.0014,110372.0
2015-09-02 13:20:00,10.5,10.53,10.49,10.53,86157.0,7.0014,7.0214,6.9947,7.0214,86157.0
2015-09-02 13:30:00,10.52,10.53,10.49,10.5,121239.0,7.0147,7.0214,6.9947,7.0014,121239.0
2015-09-02 13:40:00,10.5,10.52,10.5,10.51,182027.0,7.0014,7.0147,7.0014,7.008,182027.0
2015-09-02 13:50:00,10.5,10.52,10.48,10.5,151580.0,7.0014,7.0147,6.988,7.0014,151580.0
2015-09-02 14:00:00,10.51,10.53,10.49,10.52,128862.0,7.008,7.0214,6.9947,7.0147,128862.0
2015-09-02 14:10:00,10.52,10.55,10.51,10.54,87908.0,7.0147,7.0347,7.008,7.028,87908.0
2015-09-02 14:20:00,10.54,10.56,10.53,10.55,97045.0,7.028,7.0414,7.0214,7.0347,97045.0
2015-09-02 14:30:00,10.56,10.57,10.53,10.53,113693.0,7.0414,7.048,7.0214,7.0214,113693.0
2015-09-02 14:40:00,10.54,10.54,10.51,10.52,133376.0,7.028,7.028,7.008,7.0147,133376.0
2015-09-02 14:50:00,10.52,10.54,10.51,10.54,135777.0,7.0147,7.028,7.008,7.028,135777.0
2015-09-02 15:00:00,10.53,10.55,10.51,10.52,169521.0,7.0214,7.0347,7.008,7.0147,169521.0
2015-09-02 15:10:00,10.52,10.53,10.49,10.51,267447.0,7.0147,7.0214,6.9947,7.008,267447.0
2015-09-02 15:20:00,10.52,10.54,10.5,10.53,203673.0,7.0147,7.028,7.0014,7.0214,203673.0
2015-09-02 15:30:00,10.53,10.55,10.52,10.54,331456.0,7.0214,7.0347,7.0147,7.028,331456.0
2015-09-02 15:40:00,10.54,10.55,10.53,10.53,217056.0,7.028,7.0347,7.0214,7.0214,217056.0
2015-09-02 15:50:00,10.54,10.59,10.53,10.58,504969.0,7.028,7.0614,7.0214,7.0547,504969.0
2015-09-03 09:30:00,10.61,10.65,10.58,10.64,239437.0,7.0747,7.1014,7.0547,7.0947,239437.0
2015-09-03 09:40:00,10.64,10.7,10.64,10.68,259090.0,7.0947,7.1347,7.0947,7.1214,259090.0
2015-09-03 09:50:00,10.69,10.72,10.68,10.7,168763.0,7.1281,7.1481,7.1214,7.1347,168763.0
2015-09-03 10:00:00,10.71,10.73,10.68,10.73,135030.0,7.1414,7.1547,7.1214,7.1547,135030.0
2015-09-03 10:10:00,10.72,10.76,10.72,10.75,108731.0,7.1481,7.1747,7.1481,7.1681,108731.0
2015-09-03 10:20:00,10.76,10.77,10.74,10.77,73017.0,7.1747,7.1814,7.1614,7.1814,73017.0
2015-09-03 10:30:00,10.77,10.78,10.74,10.77,112938.0,7.1814,7.1881,7.1614,7.1814,112938.0
2015-09-03 10:40:00,10.77,10.78,10.75,10.77,124688.0,7.1814,7.1881,7.1681,7.1814,124688.0
2015-09-03 10:50:00,10.77,10.8,10.76,10.79,194787.0,7.1814,7.2014,7.1747,7.1947,194787.0
2015-09-03 11:00:00,10.79,10.81,10.78,10.81,147380.0,7.1947,7.2081,7.1881,7.2081,147380.0
2015-09-03 11:10:00,10.81,10.82,10.76,10.78,119471.0,7.2081,7.2147,7.1747,7.1881,119471.0
2015-09-03 11:20:00,10.78,10.78,10.75,10.77,94262.0,7.1881,7.1881,7.1681,7.1814,94262.0
2015-09-03 11:30:00,10.77,10.77,10.72,10.74,140864.0,7.1814,7.1814,7.1481,7.1614,140864.0
2015-09-03 11:40:00,10.74,10.75,10.73,10.73,69496.0,7.1614,7.1681,7.1547,7.1547,69496.0
2015-09-03 11:50:00,10.74,10.76,10.73,10.76,77870.0,7.1614,7.1747,7.1547,7.1747,77870.0
2015-09-03 12:00:00,10.76,10.78,10.75,10.78,60492.0,7.1747,7.1881,7.1681,7.1881,60492.0
2015-09-03 12:10:00,10.78,10.78,10.74,10.76,108975.0,7.1881,7.1881,7.1614,7.1747,108975.0
2015-09-03 12:20:00,10.76,10.77,10.75,10.76,73329.0,7.1747,7.1814,7.1681,7.1747,73329.0
2015-09-03 12:30:00,10.75,10.76,10.73,10.73,80380.0,7.1681,7.1747,7.1547,7.1547,80380.0
2015-09-03 12:40:00,10.73,10.74,10.71,10.74,80516.0,7.1547,7.1614,7.1414,7.1614,80516.0
2015-09-03 12:50:00,10.74,10.75,10.71,10.71,153322.0,7.1614,7.1681,7.1414,7.1414,153322.0
2015-09-03 13:00:00,10.72,10.72,10.67,10.69,109185.0,7.1481,7.1481,7.1147,7.1281,109185.0
2015-09-03 13:10:00,10.69,10.71,10.67,10.71,112501.0,7.1281,7.1414,7.1147,7.1414,112501.0
2015-09-03 13:20:00,10.71,10.74,10.7,10.73,101619.0,7.1414,7.1614,7.1347,7.1547,101619.0
2015-09-03 13:30:00,10.73,10.74,10.71,10.71,124958.0,7.1547,7.1614,7.1414,7.1414,124958.0
2015-09-03 13:40:00,10.71,10.72,10.7,10.72,103015.0,7.1414,7.1481,7.1347,7.1481,103015.0
2015-09-03 13:50:00,10.72,10.72,10.69,10.69,137578.0,7.1481,7.1481,7.1281,7.1281,137578.0
2015-09-03 14:00:00,10.69,10.71,10.67,10.68,206314.0,7.1281,7.1414,7.1147,7.1214,206314.0
2015-09-03 14:10:00,10.67,10.7,10.67,10.7,136769.0,7.1147,7.1347,7.1147,7.1347,136769.0
2015-09-03 14:20:00,10.69,10.71,10.68,10.69,104999.0,7.1281,7.1414,7.1214,7.1281,104999.0
2015-09-03 14:30:00,10.69,10.72,10.69,10.71,94072.0,7.1281,7.1481,7.1281,7.1414,94072.0
2015-09-03 14:40:00,10.71,10.73,10.71,10.72,145769.0,7.1414,7.1547,7.1414,7.1481,145769.0
2015-09-03 14:50:00,10.72,10.73,10.69,10.71,167247.0,7.1481,7.1547,7.1281,7.1414,167247.0
2015-09-03 15:00:00,10.71,10.73,10.69,10.7,199785.0,7.1414,7.1547,7.1281,7.1347,199785.0
2015-09-03 15:10:00,10.7,10.72,10.69,10.71,153095.0,7.1347,7.1481,7.1281,7.1414,153095.0
2015-09-03 15:20:00,10.71,10.73,10.69,10.71,259958.0,7.1414,7.1547,7.1281,7.1414,259958.0
2015-09-03 15:30:00,10.71,10.71,10.67,10.69,242888.0,7.1414,7.1414,7.1147,7.1281,242888.0
2015-09-03 15:40:00,10.69,10.72,10.68,10.71,203097.0,7.1281,7.1481,7.1214,7.1414,203097.0
2015-09-03 15:50:00,10.71,10.73,10.69,10.71,586186.0,7.1414,7.1547,7.1281,7.1414,586186.0
2015-09-04 09:30:00,10.6,10.63,10.55,10.61,288619.0,7.068,7.088,7.0347,7.0747,288619.0
2015-09-04 09:40:00,10.61,10.65,10.59,10.6,243775.0,7.0747,7.1014,7.0614,7.068,243775.0
2015-09-04 09:50:00,10.6,10.6,10.53,10.56,444723.0,7.068,7.068,7.0214,7.0414,444723.0
2015-09-04 10:00:00,10.55,10.58,10.54,10.58,141062.0,7.0347,7.0547,7.028,7.0547,141062.0
2015-09-04 10:10:00,10.58,10.59,10.56,10.57,117827.0,7.0547,7.0614,7.0414,7.048,117827.0
2015-09-04 10:20:00,10.57,10.59,10.56,10.59,114318.0,7.048,7.0614,7.0414,7.0614,114318.0
2015-09-04 10:30:00,10.59,10.61,10.57,10.6,89398.0,7.0614,7.0747,7.048,7.068,89398.0
2015-09-04 10:40:00,10.59,10.6,10.54,10.54,105182.0,7.0614,7.068,7.028,7.028,105182.0
2015-09-04 10:50:00,10.54,10.55,10.52,10.54,102386.0,7.028,7.0347,7.0147,7.028,102386.0
2015-09-04 11:00:00,10.54,10.55,10.51,10.52,100928.0,7.028,7.0347,7.008,7.0147,100928.0
2015-09-04 11:10:00,10.52,10.54,10.51,10.54,46508.0,7.0147,7.028,7.008,7.028,46508.0
2015-09-04 11:20:00,10.53,10.54,10.51,10.53,90798.0,7.0214,7.028,7.008,7.0214,90798.0
2015-09-04 11:30:00,10.52,10.53,10.49,10.52,76661.0,7.0147,7.0214,6.9947,7.0147,76661.0
2015-09-04 11:40:00,10.51,10.55,10.51,10.54,61492.0,7.008,7.0347,7.008,7.028,61492.0
2015-09-04 11:50:00,10.54,10.55,10.52,10.52,44088.0,7.028,7.0347,7.0147,7.0147,44088.0
2015-09-04 12:00:00,10.52,10.53,10.5,10.53,81637.0,7.0147,7.0214,7.0014,7.0214,81637.0
2015-09-04 12:10:00,10.53,10.53,10.5,10.51,80040.0,7.0214,7.0214,7.0014,7.008,80040.0
2015-09-04 12:20:00,10.51,10.51,10.46,10.47,282278.0,7.008,7.008,6.9747,6.9814,282278.0
2015-09-04 12:30:00,10.47,10.5,10.47,10.5,144202.0,6.9814,7.0014,6.9814,7.0014,144202.0
2015-09-04 12:40:00,10.5,10.5,10.47,10.49,168662.0,7.0014,7.0014,6.9814,6.9947,168662.0
2015-09-04 12:50:00,10.49,10.5,10.48,10.48,61639.0,6.9947,7.0014,6.988,6.988,61639.0
2015-09-04 13:00:00,10.48,10.5,10.47,10.49,152259.0,6.988,7.0014,6.9814,6.9947,152259.0
2015-09-04 13:10:00,10.48,10.5,10.47,10.47,92816.0,6.988,7.0014,6.9814,6.9814,92816.0
2015-09-04 13:20:00,10.47,10.48,10.45,10.47,101847.0,6.9814,6.988,6.968,6.9814,101847.0
2015-09-04 13:30:00,10.47,10.5,10.46,10.5,157828.0,6.9814,7.0014,6.9747,7.0014,157828.0
2015-09-04 13:40:00,10.5,10.5,10.48,10.49,85867.0,7.0014,7.0014,6.988,6.9947,85867.0
2015-09-04 13:50:00,10.49,10.51,10.47,10.49,198396.0,6.9947,7.008,6.9814,6.9947,198396.0
2015-09-04 14:00:00,10.49,10.49,10.47,10.49,59594.0,6.9947,6.9947,6.9814,6.9947,59594.0
2015-09-04 14:10:00,10.49,10.5,10.48,10.48,90468.0,6.9947,7.0014,6.988,6.988,90468.0
2015-09-04 14:20:00,10.49,10.49,10.47,10.49,100568.0,6.9947,6.9947,6.9814,6.9947,100568.0
2015-09-04 14:30:00,10.48,10.49,10.47,10.47,98825.0,6.988,6.9947,6.9814,6.9814,98825.0
2015-09-04 14:40:00,10.48,10.52,10.48,10.52,81658.0,6.988,7.0147,6.988,7.0147,81658.0
2015-09-04 14:50:00,10.52,10.53,10.51,10.53,96160.0,7.0147,7.0214,7.008,7.0214,96160.0
2015-09-04 15:00:00,10.53,10.56,10.53,10.54,188238.0,7.0214,7.0414,7.0214,7.028,188238.0
2015-09-04 15:10:00,10.54,10.54,10.52,10.54,139498.0,7.028,7.028,7.0147,7.028,139498.0
2015-09-04 15:20:00,10.54,10.56,10.53,10.55,114150.0,7.028,7.0414,7.0214,7.0347,114150.0
2015-09-04 15:30:00,10.56,10.58,10.55,10.56,298554.0,7.0414,7.0547,7.0347,7.0414,298554.0
2015-09-04 15:40:00,10.56,10.59,10.55,10.59,263002.0,7.0414,7.0614,7.0347,7.0614,263002.0
2015-09-04 15:50:00,10.59,10.59,10.54,10.54,534236.0,7.0614,7.0614,7.028,7.028,534236.0
2015-09-08 09:30:00,10.78,10.78,10.7,10.72,478500.0,7.1881,7.1881,7.1347,7.1481,478500.0
2015-09-08 09:40:00,10.72,10.74,10.7,10.74,265289.0,7.1481,7.1614,7.1347,7.1614,265289.0
2015-09-08 09:50:00,10.74,10.74,10.67,10.68,152886.0,7.1614,7.1614,7.1147,7.1214,152886.0
2015-09-08 10:00:00,10.68,10.69,10.66,10.67,179415.0,7.1214,7.1281,7.108,7.1147,179415.0
2015-09-08 10:10:00,10.67,10.69,10.65,10.68,117522.0,7.1147,7.1281,7.1014,7.1214,117522.0
2015-09-08 10:20:00,10.69,10.72,10.66,10.7,443116.0,7.1281,7.1481,7.108,7.1347,443116.0
2015-09-08 10:30:00,10.7,10.72,10.7,10.71,192255.0,7.1347,7.1481,7.1347,7.1414,192255.0
2015-09-08 10:40:00,10.71,10.71,10.67,10.69,188879.0,7.1414,7.1414,7.1147,7.1281,188879.0
2015-09-08 10:50:00,10.69,10.7,10.67,10.7,171478.0,7.1281,7.1347,7.1147,7.1347,171478.0
2015-09-08 11:00:00,10.7,10.71,10.68,10.69,303984.0,7.1347,7.1414,7.1214,7.1281,303984.0
2015-09-08 11:10:00,10.69,10.71,10.69,10.71,65357.0,7.1281,7.1414,7.1281,7.1414,65357.0
2015-09-08 11:20:00,10.71,10.71,10.68,10.69,68204.0,7.1414,7.1414,7.1214,7.1281,68204.0
2015-09-08 11:30:00,10.69,10.7,10.68,10.7,51074.0,7.1281,7.1347,7.1214,7.1347,51074.0
2015-09-08 11:40:00,10.7,10.7,10.68,10.7,68528.0,7.1347,7.1347,7.1214,7.1347,68528.0
2015-09-08 11:50:00,10.7,10.71,10.66,10.67,418916.0,7.1347,7.1414,7.108,7.1147,418916.0
2015-09-08 12:00:00,10.68,10.71,10.67,10.71,84605.0,7.1214,7.1414,7.1147,7.1414,84605.0
2015-09-08 12:10:00,10.71,10.74,10.71,10.72,93587.0,7.1414,7.1614,7.1414,7.1481,93587.0
2015-09-08 12:20:00,10.72,10.75,10.72,10.75,40595.0,7.1481,7.1681,7.1481,7.1681,40595.0
2015-09-08 12:30:00,10.75,10.75,10.73,10.74,68896.0,7.1681,7.1681,7.1547,7.1614,68896.0
2015-09-08 12:40:00,10.73,10.74,10.72,10.72,47327.0,7.1547,7.1614,7.1481,7.1481,47327.0
2015-09-08 12:50:00,10.73,10.73,10.7,10.71,41523.0,7.1547,7.1547,7.1347,7.1414,41523.0
2015-09-08 13:00:00,10.71,10.71,10.69,10.69,58960.0,7.1414,7.1414,7.1281,7.1281,58960.0
2015-09-08 13:10:00,10.7,10.71,10.69,10.71,52376.0,7.1347,7.1414,7.1281,7.1414,52376.0
2015-09-08 13:20:00,10.69,10.71,10.69,10.71,108951.0,7.1281,7.1414,7.1281,7.1414,108951.0
2015-09-08 13:30:00,10.71,10.73,10.69,10.72,62140.0,7.1414,7.1547,7.1281,7.1481,62140.0
2015-09-08 13:40:00,10.73,10.73,10.71,10.72,77319.0,7.1547,7.1547,7.1414,7.1481,77319.0
2015-09-08 13:50:00,10.71,10.74,10.71,10.74,47480.0,7.1414,7.1614,7.1414,7.1614,47480.0
2015-09-08 14:00:00,10.74,10.75,10.74,10.75,33775.0,7.1614,7.1681,7.1614,7.1681,33775.0
2015-09-08 14:10:00,10.75,10.75,10.72,10.73,101208.0,7.1681,7.1681,7.1481,7.1547,101208.0
2015-09-08 14:20:00,10.74,10.76,10.72,10.75,129495.0,7.1614,7.1747,7.1481,7.1681,129495.0
2015-09-08 14:30:00,10.75,10.79,10.74,10.78,115987.0,7.1681,7.1947,7.1614,7.1881,115987.0
2015-09-08 14:40:00,10.78,10.8,10.77,10.78,104023.0,7.1881,7.2014,7.1814,7.1881,104023.0
2015-09-08 14:50:00,10.79,10.81,10.78,10.79,93215.0,7.1947,7.2081,7.1881,7.1947,93215.0
2015-09-08 15:00:00,10.79,10.81,10.78,10.79,103593.0,7.1947,7.2081,7.1881,7.1947,103593.0
2015-09-08 15:10:00,10.79,10.8,10.79,10.8,50504.0,7.1947,7.2014,7.1947,7.2014,50504.0
2015-09-08 15:20:00,10.8,10.81,10.78,10.81,140492.0,7.2014,7.2081,7.1881,7.2081,140492.0
2015-09-08 15:30:00,10.81,10.85,10.8,10.84,312314.0,7.2081,7.2347,7.2014,7.2281,312314.0
2015-09-08 15:40:00,10.84,10.84,10.82,10.83,163574.0,7.2281,7.2281,7.2147,7.2214,163574.0
2015-09-08 15:50:00,10.83,10.85,10.81,10.84,649429.0,7.2214,7.2347,7.2081,7.2281,649429.0
2015-09-09 09:30:00,10.99,10.99,10.87,10.94,485049.0,7.3281,7.3281,7.2481,7.2948,485049.0
2015-09-09 09:40:00,10.94,10.95,10.89,10.9,349032.0,7.2948,7.3014,7.2614,7.2681,349032.0
2015-09-09 09:50:00,10.91,10.92,10.9,10.91,56483.0,7.2747,7.2814,7.2681,7.2747,56483.0
2015-09-09 10:00:00,10.91,10.92,10.89,10.91,193286.0,7.2747,7.2814,7.2614,7.2747,193286.0
2015-09-09 10:10:00,10.9,10.91,10.89,10.9,163789.0,7.2681,7.2747,7.2614,7.2681,163789.0
2015-09-09 10:20:00,10.89,10.91,10.88,10.9,209698.0,7.2614,7.2747,7.2547,7.2681,209698.0
2015-09-09 10:30:00,10.9,10.91,10.85,10.87,159293.0,7.2681,7.2747,7.2347,7.2481,159293.0
2015-09-09 10:40:00,10.87,10.89,10.86,10.88,376396.0,7.2481,7.2614,7.2414,7.2547,376396.0
2015-09-09 10:50:00,10.88,10.88,10.87,10.88,108904.0,7.2547,7.2547,7.2481,7.2547,108904.0
2015-09-09 11:00:00,10.88,10.9,10.87,10.9,122146.0,7.2547,7.2681,7.2481,7.2681,122146.0
2015-09-09 11:10:00,10.9,10.91,10.89,10.9,95084.0,7.2681,7.2747,7.2614,7.2681,95084.0
2015-09-09 11:20:00,10.9,10.9,10.87,10.88,92394.0,7.2681,7.2681,7.2481,7.2547,92394.0
2015-09-09 11:30:00,10.88,10.89,10.86,10.87,131079.0,7.2547,7.2614,7.2414,7.2481,131079.0
2015-09-09 11:40:00,10.87,10.88,10.85,10.87,78444.0,7.2481,7.2547,7.2347,7.2481,78444.0
2015-09-09 11:50:00,10.87,10.87,10.86,10.87,57787.0,7.2481,7.2481,7.2414,7.2481,57787.0
2015-09-09 12:00:00,10.87,10.9,10.86,10.9,345848.0,7.2481,7.2681,7.2414,7.2681,345848.0
2015-09-09 12:10:00,10.9,10.92,10.89,10.92,51288.0,7.2681,7.2814,7.2614,7.2814,51288.0
2015-09-09 12:20:00,10.92,10.92,10.9,10.92,77820.0,7.2814,7.2814,7.2681,7.2814,77820.0
2015-09-09 12:30:00,10.92,10.92,10.89,10.89,50715.0,7.2814,7.2814,7.2614,7.2614,50715.0
2015-09-09 12:40:00,10.9,10.92,10.89,10.89,106921.0,7.2681,7.2814,7.2614,7.2614,106921.0
2015-09-09 12:50:00,10.89,10.9,10.87,10.87,54701.0,7.2614,7.2681,7.2481,7.2481,54701.0
2015-09-09 13:00:00,10.88,10.89,10.86,10.86,62878.0,7.2547,7.2614,7.2414,7.2414,62878.0
2015-09-09 13:10:00,10.87,10.88,10.85,10.88,54212.0,7.2481,7.2547,7.2347,7.2547,54212.0
2015-09-09 13:20:00,10.87,10.88,10.84,10.85,121939.0,7.2481,7.2547,7.2281,7.2347,121939.0
2015-09-09 13:30:00,10.84,10.85,10.82,10.83,121809.0,7.2281,7.2347,7.2147,7.2214,121809.0
2015-09-09 13:40:00,10.82,10.83,10.81,10.82,83657.0,7.2147,7.2214,7.2081,7.2147,83657.0
2015-09-09 13:50:00,10.82,10.82,10.78,10.79,166588.0,7.2147,7.2147,7.1881,7.1947,166588.0
2015-09-09 14:00:00,10.79,10.8,10.77,10.79,109802.0,7.1947,7.2014,7.1814,7.1947,109802.0
2015-09-09 14:10:00,10.79,10.82,10.79,10.81,102262.0,7.1947,7.2147,7.1947,7.2081,102262.0
2015-09-09 14:20:00,10.81,10.82,10.78,10.79,117775.0,7.2081,7.2147,7.1881,7.1947,117775.0
2015-09-09 14:30:00,10.79,10.81,10.78,10.8,104453.0,7.1947,7.2081,7.1881,7.2014,104453.0
2015-09-09 14:40:00,10.79,10.8,10.77,10.79,104627.0,7.1947,7.2014,7.1814,7.1947,104627.0
2015-09-09 14:50:00,10.79,10.81,10.78,10.79,104106.0,7.1947,7.2081,7.1881,7.1947,104106.0
2015-09-09 15:00:00,10.79,10.82,10.77,10.82,372717.0,7.1947,7.2147,7.1814,7.2147,372717.0
2015-09-09 15:10:00,10.82,10.83,10.79,10.82,388855.0,7.2147,7.2214,7.1947,7.2147,388855.0
2015-09-09 15:20:00,10.82,10.83,10.78,10.79,423609.0,7.2147,7.2214,7.1881,7.1947,423609.0
2015-09-09 15:30:00,10.79,10.79,10.73,10.74,304210.0,7.1947,7.1947,7.1547,7.1614,304210.0
2015-09-09 15:40:00,10.74,10.74,10.7,10.71,348272.0,7.1614,7.1614,7.1347,7.1414,348272.0
2015-09-09 15:50:00,10.71,10.72,10.67,10.69,824941.0,7.1414,7.1481,7.1147,7.1281,824941.0
2015-09-10 09:30:00,10.69,10.76,10.64,10.72,442720.0,7.1281,7.1747,7.0947,7.1481,442720.0
2015-09-10 09:40:00,10.72,10.76,10.7,10.73,575884.0,7.1481,7.1747,7.1347,7.1547,575884.0
2015-09-10 09:50:00,10.73,10.74,10.68,10.68,143287.0,7.1547,7.1614,7.1214,7.1214,143287.0
2015-09-10 10:00:00,10.69,10.73,10.68,10.72,203705.0,7.1281,7.1547,7.1214,7.1481,203705.0
2015-09-10 10:10:00,10.72,10.76,10.71,10.76,180060.0,7.1481,7.1747,7.1414,7.1747,180060.0
2015-09-10 10:20:00,10.75,10.77,10.73,10.77,185957.0,7.1681,7.1814,7.1547,7.1814,185957.0
2015-09-10 10:30:00,10.77,10.83,10.76,10.83,263086.0,7.1814,7.2214,7.1747,7.2214,263086.0
2015-09-10 10:40:00,10.83,10.85,10.82,10.84,156295.0,7.2214,7.2347,7.2147,7.2281,156295.0
2015-09-10 10:50:00,10.84,10.85,10.83,10.84,132828.0,7.2281,7.2347,7.2214,7.2281,132828.0
2015-09-10 11:00:00,10.83,10.85,10.8,10.8,121947.0,7.2214,7.2347,7.2014,7.2014,121947.0
2015-09-10 11:10:00,10.8,10.8,10.76,10.77,99380.0,7.2014,7.2014,7.1747,7.1814,99380.0
2015-09-10 11:20:00,10.77,10.78,10.76,10.78,126539.0,7.1814,7.1881,7.1747,7.1881,126539.0
2015-09-10 11:30:00,10.78,10.82,10.78,10.82,142328.0,7.1881,7.2147,7.1881,7.2147,142328.0
2015-09-10 11:40:00,10.82,10.84,10.81,10.81,80422.0,7.2147,7.2281,7.2081,7.2081,80422.0
2015-09-10 11:50:00,10.82,10.84,10.79,10.82,99549.0,7.2147,7.2281,7.1947,7.2147,99549.0
2015-09-10 12:00:00,10.83,10.84,10.8,10.84,77755.0,7.2214,7.2281,7.2014,7.2281,77755.0
2015-09-10 12:10:00,10.84,10.84,10.81,10.81,87364.0,7.2281,7.2281,7.2081,7.2081,87364.0
2015-09-10 12:20:00,10.8,10.82,10.79,10.8,91989.0,7.2014,7.2147,7.1947,7.2014,91989.0
2015-09-10 12:30:00,10.8,10.82,10.79,10.82,73023.0,7.2014,7.2147,7.1947,7.2147,73023.0
2015-09-10 12:40:00,10.81,10.83,10.8,10.83,45529.0,7.2081,7.2214,7.2014,7.2214,45529.0
2015-09-10 12:50:00,10.82,10.83,10.8,10.82,95606.0,7.2147,7.2214,7.2014,7.2147,95606.0
2015-09-10 13:00:00,10.82,10.83,10.79,10.81,153692.0,7.2147,7.2214,7.1947,7.2081,153692.0
2015-09-10 13:10:00,10.82,10.83,10.81,10.82,67306.0,7.2147,7.2214,7.2081,7.2147,67306.0
2015-09-10 13:20:00,10.83,10.86,10.81,10.86,377624.0,7.2214,7.2414,7.2081,7.2414,377624.0
2015-09-10 13:30:00,10.86,10.89,10.86,10.88,97735.0,7.2414,7.2614,7.2414,7.2547,97735.0
2015-09-10 13:40:00,10.88,10.88,10.85,10.87,94829.0,7.2547,7.2547,7.2347,7.2481,94829.0
2015-09-10 13:50:00,10.87,10.88,10.85,10.88,97204.0,7.2481,7.2547,7.2347,7.2547,97204.0
2015-09-10 14:00:00,10.88,10.89,10.87,10.88,239697.0,7.2547,7.2614,7.2481,7.2547,239697.0
2015-09-10 14:10:00,10.88,10.88,10.84,10.85,130853.0,7.2547,7.2547,7.2281,7.2347,130853.0
2015-09-10 14:20:00,10.84,10.86,10.84,10.84,69266.0,7.2281,7.2414,7.2281,7.2281,69266.0
2015-09-10 14:30:00,10.85,10.86,10.84,10.85,62282.0,7.2347,7.2414,7.2281,7.2347,62282.0
2015-09-10 14:40:00,10.85,10.86,10.84,10.84,70883.0,7.2347,7.2414,7.2281,7.2281,70883.0
2015-09-10 14:50:00,10.85,10.85,10.82,10.83,129540.0,7.2347,7.2347,7.2147,7.2214,129540.0
2015-09-10 15:00:00,10.82,10.83,10.8,10.83,119442.0,7.2147,7.2214,7.2014,7.2214,119442.0
2015-09-10 15:10:00,10.83,10.85,10.81,10.81,197302.0,7.2214,7.2347,7.2081,7.2081,197302.0
2015-09-10 15:20:00,10.82,10.83,10.8,10.82,184800.0,7.2147,7.2214,7.2014,7.2147,184800.0
2015-09-10 15:30:00,10.81,10.82,10.79,10.81,230888.0,7.2081,7.2147,7.1947,7.2081,230888.0
2015-09-10 15:40:00,10.81,10.81,10.77,10.8,258958.0,7.2081,7.2081,7.1814,7.2014,258958.0
2015-09-10 15:50:00,10.8,10.82,10.79,10.82,439059.0,7.2014,7.2147,7.1947,7.2147,439059.0
2015-09-11 09:30:00,10.74,10.81,10.71,10.77,284553.0,7.1614,7.2081,7.1414,7.1814,284553.0
2015-09-11 09:40:00,10.76,10.78,10.73,10.74,256411.0,7.1747,7.1881,7.1547,7.1614,256411.0
2015-09-11 09:50:00,10.73,10.75,10.71,10.72,217092.0,7.1547,7.1681,7.1414,7.1481,217092.0
2015-09-11 10:00:00,10.71,10.72,10.68,10.7,386681.0,7.1414,7.1481,7.1214,7.1347,386681.0
2015-09-11 10:10:00,10.7,10.72,10.69,10.71,149237.0,7.1347,7.1481,7.1281,7.1414,149237.0
2015-09-11 10:20:00,10.71,10.72,10.7,10.71,58931.0,7.1414,7.1481,7.1347,7.1414,58931.0
2015-09-11 10:30:00,10.7,10.72,10.69,10.7,80853.0,7.1347,7.1481,7.1281,7.1347,80853.0
2015-09-11 10:40:00,10.7,10.72,10.68,10.71,354246.0,7.1347,7.1481,7.1214,7.1414,354246.0
2015-09-11 10:50:00,10.7,10.71,10.67,10.69,58979.0,7.1347,7.1414,7.1147,7.1281,58979.0
2015-09-11 11:00:00,10.69,10.72,10.68,10.71,364757.0,7.1281,7.1481,7.1214,7.1414,364757.0
2015-09-11 11:10:00,10.72,10.72,10.69,10.7,43647.0,7.1481,7.1481,7.1281,7.1347,43647.0
2015-09-11 11:20:00,10.7,10.71,10.68,10.71,202893.0,7.1347,7.1414,7.1214,7.1414,202893.0
2015-09-11 11:30:00,10.71,10.75,10.7,10.75,149195.0,7.1414,7.1681,7.1347,7.1681,149195.0
2015-09-11 11:40:00,10.75,10.75,10.73,10.75,63056.0,7.1681,7.1681,7.1547,7.1681,63056.0
2015-09-11 11:50:00,10.75,10.77,10.74,10.76,180409.0,7.1681,7.1814,7.1614,7.1747,180409.0
2015-09-11 12:00:00,10.76,10.78,10.75,10.76,127316.0,7.1747,7.1881,7.1681,7.1747,127316.0
2015-09-11 12:10:00,10.77,10.8,10.76,10.78,75877.0,7.1814,7.2014,7.1747,7.1881,75877.0
2015-09-11 12:20:00,10.77,10.78,10.76,10.77,77993.0,7.1814,7.1881,7.1747,7.1814,77993.0
2015-09-11 12:30:00,10.77,10.77,10.75,10.76,40230.0,7.1814,7.1814,7.1681,7.1747,40230.0
2015-09-11 12:40:00,10.76,10.78,10.75,10.77,75664.0,7.1747,7.1881,7.1681,7.1814,75664.0
2015-09-11 12:50:00,10.78,10.78,10.76,10.77,40583.0,7.1881,7.1881,7.1747,7.1814,40583.0
2015-09-11 13:00:00,10.77,10.77,10.75,10.76,26059.0,7.1814,7.1814,7.1681,7.1747,26059.0
2015-09-11 13:10:00,10.75,10.76,10.74,10.74,31888.0,7.1681,7.1747,7.1614,7.1614,31888.0
2015-09-11 13:20:00,10.75,10.75,10.72,10.72,103138.0,7.1681,7.1681,7.1481,7.1481,103138.0
2015-09-11 13:30:00,10.72,10.74,10.72,10.74,107326.0,7.1481,7.1614,7.1481,7.1614,107326.0
2015-09-11 13:40:00,10.74,10.74,10.72,10.73,92342.0,7.1614,7.1614,7.1481,7.1547,92342.0
2015-09-11 13:50:00,10.74,10.75,10.72,10.75,130395.0,7.1614,7.1681,7.1481,7.1681,130395.0
2015-09-11 14:00:00,10.75,10.75,10.73,10.75,103497.0,7.1681,7.1681,7.1547,7.1681,103497.0
2015-09-11 14:10:00,10.75,10.76,10.74,10.75,118129.0,7.1681,7.1747,7.1614,7.1681,118129.0
2015-09-11 14:20:00,10.75,10.77,10.74,10.75,60525.0,7.1681,7.1814,7.1614,7.1681,60525.0
2015-09-11 14:30:00,10.75,10.77,10.75,10.77,86926.0,7.1681,7.1814,7.1681,7.1814,86926.0
2015-09-11 14:40:00,10.77,10.77,10.75,10.76,60973.0,7.1814,7.1814,7.1681,7.1747,60973.0
2015-09-11 14:50:00,10.76,10.76,10.74,10.76,168854.0,7.1747,7.1747,7.1614,7.1747,168854.0
2015-09-11 15:00:00,10.76,10.78,10.75,10.77,83170.0,7.1747,7.1881,7.1681,7.1814,83170.0
2015-09-11 15:10:00,10.77,10.78,10.76,10.78,96503.0,7.1814,7.1881,7.1747,7.1881,96503.0
2015-09-11 15:20:00,10.77,10.78,10.76,10.78,152682.0,7.1814,7.1881,7.1747,7.1881,152682.0
2015-09-11 15:30:00,10.78,10.78,10.75,10.77,171104.0,7.1881,7.1881,7.1681,7.1814,171104.0
2015-09-11 15:40:00,10.77,10.77,10.76,10.77,81654.0,7.1814,7.1814,7.1747,7.1814,81654.0
2015-09-11 15:50:00,10.77,10.81,10.76,10.81,580787.0,7.1814,7.2081,7.1747,7.2081,580787.0
2015-09-14 09:30:00,10.79,10.83,10.75,10.76,341693.0,7.1947,7.2214,7.1681,7.1747,341693.0
2015-09-14 09:40:00,10.77,10.79,10.74,10.76,197029.0,7.1814,7.1947,7.1614,7.1747,197029.0
2015-09-14 09:50:00,10.75,10.79,10.74,10.78,354955.0,7.1681,7.1947,7.1614,7.1881,354955.0
2015-09-14 10:00:00,10.79,10.82,10.78,10.82,88078.0,7.1947,7.2147,7.1881,7.2147,88078.0
2015-09-14 10:10:00,10.81,10.83,10.8,10.8,340237.0,7.2081,7.2214,7.2014,7.2014,340237.0
2015-09-14 10:20:00,10.8,10.84,10.8,10.82,247478.0,7.2014,7.2281,7.2014,7.2147,247478.0
2015-09-14 10:30:00,10.82,10.88,10.81,10.88,340177.0,7.2147,7.2547,7.2081,7.2547,340177.0
2015-09-14 10:40:00,10.88,10.9,10.86,10.89,119041.0,7.2547,7.2681,7.2414,7.2614,119041.0
2015-09-14 10:50:00,10.9,10.9,10.87,10.89,125915.0,7.2681,7.2681,7.2481,7.2614,125915.0
2015-09-14 11:00:00,10.89,10.9,10.88,10.88,149347.0,7.2614,7.2681,7.2547,7.2547,149347.0
2015-09-14 11:10:00,10.88,10.89,10.84,10.84,205661.0,7.2547,7.2614,7.2281,7.2281,205661.0
2015-09-14 11:20:00,10.85,10.85,10.82,10.83,287089.0,7.2347,7.2347,7.2147,7.2214,287089.0
2015-09-14 11:30:00,10.83,10.83,10.81,10.83,68129.0,7.2214,7.2214,7.2081,7.2214,68129.0
2015-09-14 11:40:00,10.82,10.83,10.81,10.82,97698.0,7.2147,7.2214,7.2081,7.2147,97698.0
2015-09-14 11:50:00,10.82,10.84,10.81,10.84,66857.0,7.2147,7.2281,7.2081,7.2281,66857.0
2015-09-14 12:00:00,10.84,10.85,10.83,10.85,84068.0,7.2281,7.2347,7.2214,7.2347,84068.0
2015-09-14 12:10:00,10.85,10.85,10.82,10.82,91022.0,7.2347,7.2347,7.2147,7.2147,91022.0
2015-09-14 12:20:00,10.83,10.85,10.82,10.85,68711.0,7.2214,7.2347,7.2147,7.2347,68711.0
2015-09-14 12:30:00,10.85,10.86,10.83,10.86,78200.0,7.2347,7.2414,7.2214,7.2414,78200.0
2015-09-14 12:40:00,10.85,10.86,10.84,10.85,86096.0,7.2347,7.2414,7.2281,7.2347,86096.0
2015-09-14 12:50:00,10.85,10.86,10.84,10.85,104734.0,7.2347,7.2414,7.2281,7.2347,104734.0
2015-09-14 13:00:00,10.85,10.85,10.82,10.83,36875.0,7.2347,7.2347,7.2147,7.2214,36875.0
2015-09-14 13:10:00,10.83,10.84,10.81,10.83,84237.0,7.2214,7.2281,7.2081,7.2214,84237.0
2015-09-14 13:20:00,10.84,10.84,10.81,10.81,31734.0,7.2281,7.2281,7.2081,7.2081,31734.0
2015-09-14 13:30:00,10.82,10.82,10.81,10.82,89864.0,7.2147,7.2147,7.2081,7.2147,89864.0
2015-09-14 13:40:00,10.82,10.85,10.82,10.85,117004.0,7.2147,7.2347,7.2147,7.2347,117004.0
2015-09-14 13:50:00,10.85,10.86,10.82,10.84,166797.0,7.2347,7.2414,7.2147,7.2281,166797.0
2015-09-14 14:00:00,10.84,10.85,10.81,10.82,58409.0,7.2281,7.2347,7.2081,7.2147,58409.0
2015-09-14 14:10:00,10.81,10.82,10.81,10.82,27755.0,7.2081,7.2147,7.2081,7.2147,27755.0
2015-09-14 14:20:00,10.82,10.83,10.8,10.81,128279.0,7.2147,7.2214,7.2014,7.2081,128279.0
2015-09-14 14:30:00,10.81,10.82,10.8,10.82,58051.0,7.2081,7.2147,7.2014,7.2147,58051.0
2015-09-14 14:40:00,10.82,10.83,10.81,10.83,61381.0,7.2147,7.2214,7.2081,7.2214,61381.0
2015-09-14 14:50:00,10.83,10.84,10.82,10.83,117738.0,7.2214,7.2281,7.2147,7.2214,117738.0
2015-09-14 15:00:00,10.83,10.83,10.81,10.82,72075.0,7.2214,7.2214,7.2081,7.2147,72075.0
2015-09-14 15:10:00,10.82,10.84,10.81,10.84,149349.0,7.2147,7.2281,7.2081,7.2281,149349.0
2015-09-14 15:20:00,10.83,10.84,10.81,10.83,175519.0,7.2214,7.2281,7.2081,7.2214,175519.0
2015-09-14 15:30:00,10.83,10.83,10.81,10.82,152960.0,7.2214,7.2214,7.2081,7.2147,152960.0
2015-09-14 15:40:00,10.82,10.82,10.81,10.82,214130.0,7.2147,7.2147,7.2081,7.2147,214130.0
2015-09-14 15:50:00,10.82,10.86,10.81,10.85,673248.0,7.2147,7.2414,7.2081,7.2347,673248.0
2015-09-15 09:30:00,10.83,10.86,10.82,10.85,308679.0,7.261,7.2811,7.2543,7.2744,308679.0
2015-09-15 09:40:00,10.84,10.84,10.81,10.82,72689.0,7.2677,7.2677,7.2476,7.2543,72689.0
2015-09-15 09:50:00,10.82,10.86,10.81,10.85,128458.0,7.2543,7.2811,7.2476,7.2744,128458.0
2015-09-15 10:00:00,10.86,10.86,10.82,10.82,105819.0,7.2811,7.2811,7.2543,7.2543,105819.0
2015-09-15 10:10:00,10.83,10.84,10.81,10.84,116882.0,7.261,7.2677,7.2476,7.2677,116882.0
2015-09-15 10:20:00,10.84,10.86,10.82,10.82,128452.0,7.2677,7.2811,7.2543,7.2543,128452.0
2015-09-15 10:30:00,10.82,10.85,10.82,10.84,161384.0,7.2543,7.2744,7.2543,7.2677,161384.0
2015-09-15 10:40:00,10.84,10.9,10.84,10.88,216823.0,7.2677,7.3079,7.2677,7.2945,216823.0
2015-09-15 10:50:00,10.88,10.9,10.87,10.9,106522.0,7.2945,7.3079,7.2878,7.3079,106522.0
2015-09-15 11:00:00,10.9,10.9,10.86,10.87,135605.0,7.3079,7.3079,7.2811,7.2878,135605.0
2015-09-15 11:10:00,10.87,10.87,10.85,10.86,111800.0,7.2878,7.2878,7.2744,7.2811,111800.0
2015-09-15 11:20:00,10.86,10.87,10.85,10.87,322704.0,7.2811,7.2878,7.2744,7.2878,322704.0
2015-09-15 11:30:00,10.87,10.88,10.85,10.85,45929.0,7.2878,7.2945,7.2744,7.2744,45929.0
2015-09-15 11:40:00,10.86,10.88,10.85,10.87,54534.0,7.2811,7.2945,7.2744,7.2878,54534.0
2015-09-15 11:50:00,10.88,10.88,10.86,10.87,41291.0,7.2945,7.2945,7.2811,7.2878,41291.0
2015-09-15 12:00:00,10.87,10.88,10.85,10.87,77541.0,7.2878,7.2945,7.2744,7.2878,77541.0
2015-09-15 12:10:00,10.87,10.89,10.86,10.88,45801.0,7.2878,7.3012,7.2811,7.2945,45801.0
2015-09-15 12:20:00,10.89,10.89,10.87,10.87,27397.0,7.3012,7.3012,7.2878,7.2878,27397.0
2015-09-15 12:30:00,10.88,10.88,10.87,10.88,10974.0,7.2945,7.2945,7.2878,7.2945,10974.0
2015-09-15 12:40:00,10.88,10.88,10.85,10.87,101890.0,7.2945,7.2945,7.2744,7.2878,101890.0
2015-09-15 12:50:00,10.87,10.87,10.86,10.87,43027.0,7.2878,7.2878,7.2811,7.2878,43027.0
2015-09-15 13:00:00,10.86,10.87,10.85,10.85,73885.0,7.2811,7.2878,7.2744,7.2744,73885.0
2015-09-15 13:10:00,10.85,10.88,10.85,10.88,57135.0,7.2744,7.2945,7.2744,7.2945,57135.0
2015-09-15 13:20:00,10.88,10.9,10.88,10.9,82884.0,7.2945,7.3079,7.2945,7.3079,82884.0
2015-09-15 13:30:00,10.9,10.92,10.89,10.89,85735.0,7.3079,7.3213,7.3012,7.3012,85735.0
2015-09-15 13:40:00,10.9,10.91,10.89,10.9,70484.0,7.3079,7.3146,7.3012,7.3079,70484.0
2015-09-15 13:50:00,10.9,10.9,10.87,10.88,54793.0,7.3079,7.3079,7.2878,7.2945,54793.0
2015-09-15 14:00:00,10.88,10.9,10.87,10.9,105627.0,7.2945,7.3079,7.2878,7.3079,105627.0
2015-09-15 14:10:00,10.9,10.92,10.88,10.9,535410.0,7.3079,7.3213,7.2945,7.3079,535410.0
2015-09-15 14:20:00,10.89,10.9,10.88,10.9,89314.0,7.3012,7.3079,7.2945,7.3079,89314.0
2015-09-15 14:30:00,10.9,10.92,10.9,10.92,160755.0,7.3079,7.3213,7.3079,7.3213,160755.0
2015-09-15 14:40:00,10.92,10.94,10.91,10.94,78621.0,7.3213,7.3348,7.3146,7.3348,78621.0
2015-09-15 14:50:00,10.94,10.95,10.93,10.95,225212.0,7.3348,7.3415,7.3281,7.3415,225212.0
2015-09-15 15:00:00,10.95,10.96,10.94,10.95,91526.0,7.3415,7.3482,7.3348,7.3415,91526.0
2015-09-15 15:10:00,10.95,10.96,10.94,10.96,124309.0,7.3415,7.3482,7.3348,7.3482,124309.0
2015-09-15 15:20:00,10.96,10.96,10.95,10.96,47707.0,7.3482,7.3482,7.3415,7.3482,47707.0
2015-09-15 15:30:00,10.96,10.96,10.93,10.93,192916.0,7.3482,7.3482,7.3281,7.3281,192916.0
2015-09-15 15:40:00,10.94,10.96,10.93,10.95,382754.0,7.3348,7.3482,7.3281,7.3415,382754.0
2015-09-15 15:50:00,10.95,10.95,10.93,10.94,456519.0,7.3415,7.3415,7.3281,7.3348,456519.0
2015-09-16 09:30:00,10.89,10.95,10.83,10.88,677426.0,7.3012,7.3415,7.261,7.2945,677426.0
2015-09-16 09:40:00,10.89,10.89,10.83,10.85,450352.0,7.3012,7.3012,7.261,7.2744,450352.0
2015-09-16 09:50:00,10.85,10.87,10.84,10.86,223995.0,7.2744,7.2878,7.2677,7.2811,223995.0
2015-09-16 10:00:00,10.86,10.88,10.84,10.88,253968.0,7.2811,7.2945,7.2677,7.2945,253968.0
2015-09-16 10:10:00,10.88,10.89,10.87,10.87,91504.0,7.2945,7.3012,7.2878,7.2878,91504.0
2015-09-16 10:20:00,10.88,10.88,10.85,10.86,123504.0,7.2945,7.2945,7.2744,7.2811,123504.0
2015-09-16 10:30:00,10.85,10.86,10.84,10.85,116006.0,7.2744,7.2811,7.2677,7.2744,116006.0
2015-09-16 10:40:00,10.85,10.85,10.82,10.83,169894.0,7.2744,7.2744,7.2543,7.261,169894.0
2015-09-16 10:50:00,10.83,10.86,10.82,10.86,121780.0,7.261,7.2811,7.2543,7.2811,121780.0
2015-09-16 11:00:00,10.86,10.9,10.85,10.9,84145.0,7.2811,7.3079,7.2744,7.3079,84145.0
2015-09-16 11:10:00,10.9,10.92,10.89,10.9,240764.0,7.3079,7.3213,7.3012,7.3079,240764.0
2015-09-16 11:20:00,10.91,10.92,10.89,10.92,151653.0,7.3146,7.3213,7.3012,7.3213,151653.0
2015-09-16 11:30:00,10.92,10.94,10.91,10.92,106766.0,7.3213,7.3348,7.3146,7.3213,106766.0
2015-09-16 11:40:00,10.92,10.93,10.92,10.93,105323.0,7.3213,7.3281,7.3213,7.3281,105323.0
2015-09-16 11:50:00,10.93,10.95,10.92,10.95,84497.0,7.3281,7.3415,7.3213,7.3415,84497.0
2015-09-16 12:00:00,10.95,10.96,10.94,10.94,113336.0,7.3415,7.3482,7.3348,7.3348,113336.0
2015-09-16 12:10:00,10.94,10.96,10.94,10.96,65916.0,7.3348,7.3482,7.3348,7.3482,65916.0
2015-09-16 12:20:00,10.96,10.97,10.95,10.97,90133.0,7.3482,7.3549,7.3415,7.3549,90133.0
2015-09-16 12:30:00,10.97,10.97,10.95,10.97,205380.0,7.3549,7.3549,7.3415,7.3549,205380.0
2015-09-16 12:40:00,10.97,10.97,10.95,10.96,66183.0,7.3549,7.3549,7.3415,7.3482,66183.0
2015-09-16 12:50:00,10.96,10.96,10.94,10.95,103174.0,7.3482,7.3482,7.3348,7.3415,103174.0
2015-09-16 13:00:00,10.95,10.95,10.91,10.93,178824.0,7.3415,7.3415,7.3146,7.3281,178824.0
2015-09-16 13:10:00,10.93,10.93,10.92,10.92,32852.0,7.3281,7.3281,7.3213,7.3213,32852.0
2015-09-16 13:20:00,10.93,10.93,10.91,10.92,131990.0,7.3281,7.3281,7.3146,7.3213,131990.0
2015-09-16 13:30:00,10.92,10.94,10.91,10.94,77969.0,7.3213,7.3348,7.3146,7.3348,77969.0
2015-09-16 13:40:00,10.93,10.96,10.93,10.95,53904.0,7.3281,7.3482,7.3281,7.3415,53904.0
2015-09-16 13:50:00,10.96,10.97,10.95,10.97,41616.0,7.3482,7.3549,7.3415,7.3549,41616.0
2015-09-16 14:00:00,10.97,10.98,10.96,10.97,140393.0,7.3549,7.3616,7.3482,7.3549,140393.0
2015-09-16 14:10:00,10.97,10.98,10.95,10.96,81116.0,7.3549,7.3616,7.3415,7.3482,81116.0
2015-09-16 14:20:00,10.96,10.96,10.94,10.96,85087.0,7.3482,7.3482,7.3348,7.3482,85087.0
2015-09-16 14:30:00,10.96,10.96,10.95,10.96,99137.0,7.3482,7.3482,7.3415,7.3482,99137.0
2015-09-16 14:40:00,10.95,10.98,10.95,10.98,317833.0,7.3415,7.3616,7.3415,7.3616,317833.0
2015-09-16 14:50:00,10.98,11.0,10.97,10.99,135759.0,7.3616,7.375,7.3549,7.3683,135759.0
2015-09-16 15:00:00,10.98,11.0,10.97,10.97,155288.0,7.3616,7.375,7.3549,7.3549,155288.0
2015-09-16 15:10:00,10.98,11.0,10.97,11.0,234755.0,7.3616,7.375,7.3549,7.375,234755.0
2015-09-16 15:20:00,11.0,11.02,10.99,11.01,346635.0,7.375,7.3884,7.3683,7.3817,346635.0
2015-09-16 15:30:00,11.01,11.03,11.0,11.02,288347.0,7.3817,7.3951,7.375,7.3884,288347.0
2015-09-16 15:40:00,11.02,11.03,11.01,11.02,289149.0,7.3884,7.3951,7.3817,7.3884,289149.0
2015-09-16 15:50:00,11.02,11.04,11.01,11.03,1064566.0,7.3884,7.4018,7.3817,7.3951,1064566.0
2015-09-17 09:30:00,11.02,11.05,10.99,11.0,587069.0,7.3884,7.4085,7.3683,7.375,587069.0
2015-09-17 09:40:00,11.01,11.01,10.97,11.01,589961.0,7.3817,7.3817,7.3549,7.3817,589961.0
2015-09-17 09:50:00,11.01,11.02,10.99,11.0,954740.0,7.3817,7.3884,7.3683,7.375,954740.0
2015-09-17 10:00:00,11.0,11.02,10.99,11.0,455715.0,7.375,7.3884,7.3683,7.375,455715.0
2015-09-17 10:10:00,11.0,11.01,10.98,11.0,487059.0,7.375,7.3817,7.3616,7.375,487059.0
2015-09-17 10:20:00,10.99,11.0,10.96,10.96,185688.0,7.3683,7.375,7.3482,7.3482,185688.0
2015-09-17 10:30:00,10.96,10.97,10.95,10.97,322328.0,7.3482,7.3549,7.3415,7.3549,322328.0
2015-09-17 10:40:00,10.97,10.99,10.95,10.98,118034.0,7.3549,7.3683,7.3415,7.3616,118034.0
2015-09-17 10:50:00,10.99,10.99,10.97,10.98,134990.0,7.3683,7.3683,7.3549,7.3616,134990.0
2015-09-17 11:00:00,10.98,11.02,10.98,11.02,173414.0,7.3616,7.3884,7.3616,7.3884,173414.0
2015-09-17 11:10:00,11.01,11.04,11.0,11.02,393336.0,7.3817,7.4018,7.375,7.3884,393336.0
2015-09-17 11:20:00,11.02,11.02,11.01,11.02,80103.0,7.3884,7.3884,7.3817,7.3884,80103.0
2015-09-17 11:30:00,11.01,11.02,11.0,11.02,96017.0,7.3817,7.3884,7.375,7.3884,96017.0
2015-09-17 11:40:00,11.01,11.02,10.98,10.98,106234.0,7.3817,7.3884,7.3616,7.3616,106234.0
2015-09-17 11:50:00,10.98,10.98,10.96,10.98,150964.0,7.3616,7.3616,7.3482,7.3616,150964.0
2015-09-17 12:00:00,10.97,10.98,10.96,10.97,141097.0,7.3549,7.3616,7.3482,7.3549,141097.0
2015-09-17 12:10:00,10.96,10.98,10.95,10.96,150270.0,7.3482,7.3616,7.3415,7.3482,150270.0
2015-09-17 12:20:00,10.97,10.97,10.95,10.97,128709.0,7.3549,7.3549,7.3415,7.3549,128709.0
2015-09-17 12:30:00,10.97,10.97,10.95,10.95,109810.0,7.3549,7.3549,7.3415,7.3415,109810.0
2015-09-17 12:40:00,10.96,10.96,10.93,10.96,223089.0,7.3482,7.3482,7.3281,7.3482,223089.0
2015-09-17 12:50:00,10.95,10.98,10.94,10.97,153649.0,7.3415,7.3616,7.3348,7.3549,153649.0
2015-09-17 13:00:00,10.98,11.0,10.97,10.98,91603.0,7.3616,7.375,7.3549,7.3616,91603.0
2015-09-17 13:10:00,10.99,11.01,10.98,11.01,47057.0,7.3683,7.3817,7.3616,7.3817,47057.0
2015-09-17 13:20:00,11.01,11.03,11.0,11.01,113436.0,7.3817,7.3951,7.375,7.3817,113436.0
2015-09-17 13:30:00,11.01,11.02,11.0,11.01,63149.0,7.3817,7.3884,7.375,7.3817,63149.0
2015-09-17 13:40:00,11.01,11.01,10.99,11.01,109419.0,7.3817,7.3817,7.3683,7.3817,109419.0
2015-09-17 13:50:00,11.01,11.02,10.98,10.99,169586.0,7.3817,7.3884,7.3616,7.3683,169586.0
2015-09-17 14:00:00,11.0,11.01,10.78,10.88,877240.0,7.375,7.3817,7.2275,7.2945,877240.0
2015-09-17 14:10:00,10.88,10.91,10.84,10.88,519254.0,7.2945,7.3146,7.2677,7.2945,519254.0
2015-09-17 14:20:00,10.88,10.89,10.82,10.83,347692.0,7.2945,7.3012,7.2543,7.261,347692.0
2015-09-17 14:30:00,10.84,10.86,10.79,10.79,417480.0,7.2677,7.2811,7.2342,7.2342,417480.0
2015-09-17 14:40:00,10.8,10.91,10.79,10.89,472905.0,7.2409,7.3146,7.2342,7.3012,472905.0
2015-09-17 14:50:00,10.9,10.93,10.86,10.88,326774.0,7.3079,7.3281,7.2811,7.2945,326774.0
2015-09-17 15:00:00,10.87,10.89,10.79,10.79,661841.0,7.2878,7.3012,7.2342,7.2342,661841.0
2015-09-17 15:10:00,10.79,10.81,10.72,10.74,1152703.0,7.2342,7.2476,7.1873,7.2007,1152703.0
2015-09-17 15:20:00,10.74,10.74,10.65,10.7,698111.0,7.2007,7.2007,7.1403,7.1738,698111.0
2015-09-17 15:30:00,10.71,10.75,10.69,10.71,634794.0,7.1806,7.2074,7.1671,7.1806,634794.0
2015-09-17 15:40:00,10.71,10.74,10.7,10.73,991324.0,7.1806,7.2007,7.1738,7.194,991324.0
2015-09-17 15:50:00,10.73,10.73,10.68,10.69,1638208.0,7.194,7.194,7.1604,7.1671,1638208.0
2015-09-18 09:30:00,10.55,10.59,10.41,10.43,1835496.0,7.0733,7.1001,6.9794,6.9928,1835496.0
2015-09-18 09:40:00,10.44,10.46,10.39,10.39,411568.0,6.9995,7.0129,6.966,6.966,411568.0
2015-09-18 09:50:00,10.39,10.4,10.37,10.39,366357.0,6.966,6.9727,6.9526,6.966,366357.0
2015-09-18 10:00:00,10.39,10.42,10.39,10.41,281566.0,6.966,6.9861,6.966,6.9794,281566.0
2015-09-18 10:10:00,10.41,10.44,10.4,10.42,309854.0,6.9794,6.9995,6.9727,6.9861,309854.0
2015-09-18 10:20:00,10.43,10.48,10.41,10.46,751307.0,6.9928,7.0263,6.9794,7.0129,751307.0
2015-09-18 10:30:00,10.45,10.46,10.4,10.41,211984.0,7.0062,7.0129,6.9727,6.9794,211984.0
2015-09-18 10:40:00,10.41,10.42,10.36,10.37,1009080.0,6.9794,6.9861,6.9459,6.9526,1009080.0
2015-09-18 10:50:00,10.37,10.39,10.36,10.39,118529.0,6.9526,6.966,6.9459,6.966,118529.0
2015-09-18 11:00:00,10.38,10.41,10.38,10.4,130373.0,6.9593,6.9794,6.9593,6.9727,130373.0
2015-09-18 11:10:00,10.4,10.42,10.38,10.4,609689.0,6.9727,6.9861,6.9593,6.9727,609689.0
2015-09-18 11:20:00,10.4,10.41,10.38,10.38,167832.0,6.9727,6.9794,6.9593,6.9593,167832.0
2015-09-18 11:30:00,10.38,10.39,10.37,10.38,108783.0,6.9593,6.966,6.9526,6.9593,108783.0
2015-09-18 11:40:00,10.39,10.43,10.37,10.43,137295.0,6.966,6.9928,6.9526,6.9928,137295.0
2015-09-18 11:50:00,10.43,10.43,10.41,10.42,797286.0,6.9928,6.9928,6.9794,6.9861,797286.0
2015-09-18 12:00:00,10.43,10.43,10.4,10.4,55260.0,6.9928,6.9928,6.9727,6.9727,55260.0
2015-09-18 12:10:00,10.41,10.41,10.37,10.37,54279.0,6.9794,6.9794,6.9526,6.9526,54279.0
2015-09-18 12:20:00,10.38,10.38,10.35,10.38,124334.0,6.9593,6.9593,6.9392,6.9593,124334.0
2015-09-18 12:30:00,10.37,10.38,10.35,10.37,73467.0,6.9526,6.9593,6.9392,6.9526,73467.0
2015-09-18 12:40:00,10.37,10.37,10.34,10.35,72231.0,6.9526,6.9526,6.9325,6.9392,72231.0
2015-09-18 12:50:00,10.35,10.37,10.35,10.36,91942.0,6.9392,6.9526,6.9392,6.9459,91942.0
2015-09-18 13:00:00,10.35,10.38,10.35,10.38,110244.0,6.9392,6.9593,6.9392,6.9593,110244.0
2015-09-18 13:10:00,10.38,10.38,10.35,10.37,200982.0,6.9593,6.9593,6.9392,6.9526,200982.0
2015-09-18 13:20:00,10.36,10.37,10.34,10.36,98328.0,6.9459,6.9526,6.9325,6.9459,98328.0
2015-09-18 13:30:00,10.36,10.38,10.35,10.36,90169.0,6.9459,6.9593,6.9392,6.9459,90169.0
2015-09-18 13:40:00,10.36,10.39,10.35,10.38,335140.0,6.9459,6.966,6.9392,6.9593,335140.0
2015-09-18 13:50:00,10.38,10.38,10.35,10.36,123629.0,6.9593,6.9593,6.9392,6.9459,123629.0
2015-09-18 14:00:00,10.36,10.38,10.34,10.38,108948.0,6.9459,6.9593,6.9325,6.9593,108948.0
2015-09-18 14:10:00,10.37,10.4,10.36,10.39,71827.0,6.9526,6.9727,6.9459,6.966,71827.0
2015-09-18 14:20:00,10.39,10.43,10.38,10.41,154391.0,6.966,6.9928,6.9593,6.9794,154391.0
2015-09-18 14:30:00,10.41,10.41,10.39,10.41,519639.0,6.9794,6.9794,6.966,6.9794,519639.0
2015-09-18 14:40:00,10.41,10.42,10.39,10.39,165949.0,6.9794,6.9861,6.966,6.966,165949.0
2015-09-18 14:50:00,10.39,10.42,10.38,10.42,173372.0,6.966,6.9861,6.9593,6.9861,173372.0
2015-09-18 15:00:00,10.42,10.43,10.37,10.37,648917.0,6.9861,6.9928,6.9526,6.9526,648917.0
2015-09-18 15:10:00,10.38,10.39,10.37,10.37,110804.0,6.9593,6.966,6.9526,6.9526,110804.0
2015-09-18 15:20:00,10.38,10.39,10.36,10.39,162862.0,6.9593,6.966,6.9459,6.966,162862.0
2015-09-18 15:30:00,10.38,10.39,10.37,10.38,168248.0,6.9593,6.966,6.9526,6.9593,168248.0
2015-09-18 15:40:00,10.37,10.38,10.36,10.36,319978.0,6.9526,6.9593,6.9459,6.9459,319978.0
2015-09-18 15:50:00,10.36,10.38,10.35,10.37,694271.0,6.9459,6.9593,6.9392,6.9526,694271.0
2015-09-21 09:30:00,10.42,10.49,10.4,10.49,672635.0,6.9861,7.0331,6.9727,7.0331,672635.0
2015-09-21 09:40:00,10.49,10.54,10.48,10.5,262730.0,7.0331,7.0666,7.0263,7.0398,262730.0
2015-09-21 09:50:00,10.5,10.51,10.44,10.44,282535.0,7.0398,7.0465,6.9995,6.9995,282535.0
2015-09-21 10:00:00,10.45,10.47,10.43,10.45,325423.0,7.0062,7.0196,6.9928,7.0062,325423.0
2015-09-21 10:10:00,10.46,10.48,10.44,10.46,172277.0,7.0129,7.0263,6.9995,7.0129,172277.0
2015-09-21 10:20:00,10.46,10.49,10.45,10.47,316937.0,7.0129,7.0331,7.0062,7.0196,316937.0
2015-09-21 10:30:00,10.47,10.54,10.47,10.53,258917.0,7.0196,7.0666,7.0196,7.0599,258917.0
2015-09-21 10:40:00,10.53,10.53,10.51,10.53,359322.0,7.0599,7.0599,7.0465,7.0599,359322.0
2015-09-21 10:50:00,10.53,10.54,10.5,10.51,112674.0,7.0599,7.0666,7.0398,7.0465,112674.0
2015-09-21 11:00:00,10.51,10.53,10.5,10.53,76524.0,7.0465,7.0599,7.0398,7.0599,76524.0
2015-09-21 11:10:00,10.53,10.56,10.52,10.55,136055.0,7.0599,7.08,7.0532,7.0733,136055.0
2015-09-21 11:20:00,10.54,10.55,10.53,10.54,80864.0,7.0666,7.0733,7.0599,7.0666,80864.0
2015-09-21 11:30:00,10.54,10.54,10.48,10.48,163607.0,7.0666,7.0666,7.0263,7.0263,163607.0
2015-09-21 11:40:00,10.49,10.51,10.48,10.51,558700.0,7.0331,7.0465,7.0263,7.0465,558700.0
2015-09-21 11:50:00,10.51,10.52,10.5,10.51,195901.0,7.0465,7.0532,7.0398,7.0465,195901.0
2015-09-21 12:00:00,10.52,10.52,10.47,10.49,237140.0,7.0532,7.0532,7.0196,7.0331,237140.0
2015-09-21 12:10:00,10.49,10.52,10.48,10.5,103022.0,7.0331,7.0532,7.0263,7.0398,103022.0
2015-09-21 12:20:00,10.5,10.52,10.5,10.52,42448.0,7.0398,7.0532,7.0398,7.0532,42448.0
2015-09-21 12:30:00,10.52,10.52,10.48,10.5,141447.0,7.0532,7.0532,7.0263,7.0398,141447.0
2015-09-21 12:40:00,10.5,10.52,10.49,10.5,233065.0,7.0398,7.0532,7.0331,7.0398,233065.0
2015-09-21 12:50:00,10.5,10.5,10.46,10.49,327581.0,7.0398,7.0398,7.0129,7.0331,327581.0
2015-09-21 13:00:00,10.48,10.52,10.47,10.52,168860.0,7.0263,7.0532,7.0196,7.0532,168860.0
2015-09-21 13:10:00,10.51,10.53,10.5,10.51,90645.0,7.0465,7.0599,7.0398,7.0465,90645.0
2015-09-21 13:20:00,10.52,10.54,10.51,10.53,142813.0,7.0532,7.0666,7.0465,7.0599,142813.0
2015-09-21 13:30:00,10.53,10.54,10.5,10.53,78083.0,7.0599,7.0666,7.0398,7.0599,78083.0
2015-09-21 13:40:00,10.53,10.54,10.51,10.52,84156.0,7.0599,7.0666,7.0465,7.0532,84156.0
2015-09-21 13:50:00,10.52,10.52,10.5,10.5,92817.0,7.0532,7.0532,7.0398,7.0398,92817.0
2015-09-21 14:00:00,10.5,10.52,10.5,10.51,92068.0,7.0398,7.0532,7.0398,7.0465,92068.0
2015-09-21 14:10:00,10.5,10.51,10.47,10.47,159801.0,7.0398,7.0465,7.0196,7.0196,159801.0
2015-09-21 14:20:00,10.47,10.49,10.45,10.45,179820.0,7.0196,7.0331,7.0062,7.0062,179820.0
2015-09-21 14:30:00,10.45,10.5,10.45,10.5,103549.0,7.0062,7.0398,7.0062,7.0398,103549.0
2015-09-21 14:40:00,10.5,10.51,10.48,10.51,95206.0,7.0398,7.0465,7.0263,7.0465,95206.0
2015-09-21 14:50:00,10.51,10.54,10.51,10.53,71397.0,7.0465,7.0666,7.0465,7.0599,71397.0
2015-09-21 15:00:00,10.53,10.53,10.5,10.52,148528.0,7.0599,7.0599,7.0398,7.0532,148528.0
2015-09-21 15:10:00,10.52,10.53,10.51,10.51,211957.0,7.0532,7.0599,7.0465,7.0465,211957.0
2015-09-21 15:20:00,10.51,10.52,10.5,10.51,117476.0,7.0465,7.0532,7.0398,7.0465,117476.0
2015-09-21 15:30:00,10.52,10.53,10.47,10.48,342309.0,7.0532,7.0599,7.0196,7.0263,342309.0
2015-09-21 15:40:00,10.48,10.51,10.47,10.51,223405.0,7.0263,7.0465,7.0196,7.0465,223405.0
2015-09-21 15:50:00,10.51,10.52,10.5,10.51,431630.0,7.0465,7.0532,7.0398,7.0465,431630.0
2015-09-22 09:30:00,10.34,10.42,10.3,10.4,363209.0,6.9325,6.9861,6.9057,6.9727,363209.0
2015-09-22 09:40:00,10.39,10.42,10.38,10.4,518126.0,6.966,6.9861,6.9593,6.9727,518126.0
2015-09-22 09:50:00,10.4,10.41,10.38,10.4,202004.0,6.9727,6.9794,6.9593,6.9727,202004.0
2015-09-22 10:00:00,10.4,10.41,10.37,10.38,270891.0,6.9727,6.9794,6.9526,6.9593,270891.0
2015-09-22 10:10:00,10.38,10.38,10.35,10.36,356594.0,6.9593,6.9593,6.9392,6.9459,356594.0
2015-09-22 10:20:00,10.36,10.37,10.34,10.37,188137.0,6.9459,6.9526,6.9325,6.9526,188137.0
2015-09-22 10:30:00,10.36,10.37,10.32,10.33,254666.0,6.9459,6.9526,6.9191,6.9258,254666.0
2015-09-22 10:40:00,10.33,10.33,10.31,10.33,130492.0,6.9258,6.9258,6.9124,6.9258,130492.0
2015-09-22 10:50:00,10.33,10.35,10.32,10.35,117067.0,6.9258,6.9392,6.9191,6.9392,117067.0
2015-09-22 11:00:00,10.35,10.35,10.32,10.32,97617.0,6.9392,6.9392,6.9191,6.9191,97617.0
2015-09-22 11:10:00,10.33,10.34,10.32,10.34,76470.0,6.9258,6.9325,6.9191,6.9325,76470.0
2015-09-22 11:20:00,10.34,10.34,10.29,10.3,162261.0,6.9325,6.9325,6.899,6.9057,162261.0
2015-09-22 11:30:00,10.3,10.32,10.28,10.29,70625.0,6.9057,6.9191,6.8923,6.899,70625.0
2015-09-22 11:40:00,10.29,10.3,10.27,10.3,75620.0,6.899,6.9057,6.8856,6.9057,75620.0
2015-09-22 11:50:00,10.29,10.33,10.29,10.3,172939.0,6.899,6.9258,6.899,6.9057,172939.0
2015-09-22 12:00:00,10.3,10.33,10.29,10.33,91395.0,6.9057,6.9258,6.899,6.9258,91395.0
2015-09-22 12:10:00,10.33,10.33,10.29,10.3,67541.0,6.9258,6.9258,6.899,6.9057,67541.0
2015-09-22 12:20:00,10.3,10.32,10.3,10.3,137858.0,6.9057,6.9191,6.9057,6.9057,137858.0
2015-09-22 12:30:00,10.31,10.31,10.29,10.31,52548.0,6.9124,6.9124,6.899,6.9124,52548.0
2015-09-22 12:40:00,10.31,10.31,10.28,10.28,43080.0,6.9124,6.9124,6.8923,6.8923,43080.0
2015-09-22 12:50:00,10.28,10.28,10.26,10.27,47014.0,6.8923,6.8923,6.8789,6.8856,47014.0
2015-09-22 13:00:00,10.27,10.3,10.26,10.26,179433.0,6.8856,6.9057,6.8789,6.8789,179433.0
2015-09-22 13:10:00,10.27,10.29,10.26,10.27,137205.0,6.8856,6.899,6.8789,6.8856,137205.0
2015-09-22 13:20:00,10.27,10.27,10.25,10.26,89831.0,6.8856,6.8856,6.8721,6.8789,89831.0
2015-09-22 13:30:00,10.26,10.28,10.25,10.28,112697.0,6.8789,6.8923,6.8721,6.8923,112697.0
2015-09-22 13:40:00,10.28,10.31,10.27,10.31,51618.0,6.8923,6.9124,6.8856,6.9124,51618.0
2015-09-22 13:50:00,10.3,10.31,10.28,10.29,130323.0,6.9057,6.9124,6.8923,6.899,130323.0
2015-09-22 14:00:00,10.29,10.31,10.28,10.29,131035.0,6.899,6.9124,6.8923,6.899,131035.0
2015-09-22 14:10:00,10.29,10.3,10.28,10.29,84308.0,6.899,6.9057,6.8923,6.899,84308.0
2015-09-22 14:20:00,10.29,10.31,10.28,10.3,116623.0,6.899,6.9124,6.8923,6.9057,116623.0
2015-09-22 14:30:00,10.3,10.33,10.3,10.31,95136.0,6.9057,6.9258,6.9057,6.9124,95136.0
2015-09-22 14:40:00,10.32,10.32,10.28,10.29,131011.0,6.9191,6.9191,6.8923,6.899,131011.0
2015-09-22 14:50:00,10.29,10.3,10.27,10.29,111226.0,6.899,6.9057,6.8856,6.899,111226.0
2015-09-22 15:00:00,10.3,10.31,10.28,10.29,123450.0,6.9057,6.9124,6.8923,6.899,123450.0
2015-09-22 15:10:00,10.29,10.29,10.27,10.28,79330.0,6.899,6.899,6.8856,6.8923,79330.0
2015-09-22 15:20:00,10.28,10.31,10.27,10.31,163906.0,6.8923,6.9124,6.8856,6.9124,163906.0
2015-09-22 15:30:00,10.31,10.35,10.31,10.35,171196.0,6.9124,6.9392,6.9124,6.9392,171196.0
2015-09-22 15:40:00,10.35,10.36,10.33,10.34,315092.0,6.9392,6.9459,6.9258,6.9325,315092.0
2015-09-22 15:50:00,10.34,10.35,10.33,10.33,666094.0,6.9325,6.9392,6.9258,6.9258,666094.0
2015-09-23 09:30:00,10.32,10.46,10.29,10.32,429583.0,6.9191,7.0129,6.899,6.9191,429583.0
2015-09-23 09:40:00,10.33,10.37,10.32,10.34,412652.0,6.9258,6.9526,6.9191,6.9325,412652.0
2015-09-23 09:50:00,10.34,10.37,10.34,10.36,82946.0,6.9325,6.9526,6.9325,6.9459,82946.0
2015-09-23 10:00:00,10.36,10.38,10.35,10.36,67712.0,6.9459,6.9593,6.9392,6.9459,67712.0
2015-09-23 10:10:00,10.35,10.39,10.35,10.39,140770.0,6.9392,6.966,6.9392,6.966,140770.0
2015-09-23 10:20:00,10.38,10.43,10.37,10.43,807251.0,6.9593,6.9928,6.9526,6.9928,807251.0
2015-09-23 10:30:00,10.43,10.44,10.4,10.4,70001.0,6.9928,6.9995,6.9727,6.9727,70001.0
2015-09-23 10:40:00,10.4,10.42,10.4,10.41,78122.0,6.9727,6.9861,6.9727,6.9794,78122.0
2015-09-23 10:50:00,10.41,10.43,10.4,10.41,118418.0,6.9794,6.9928,6.9727,6.9794,118418.0
2015-09-23 11:00:00,10.4,10.41,10.38,10.39,84638.0,6.9727,6.9794,6.9593,6.966,84638.0
2015-09-23 11:10:00,10.39,10.39,10.34,10.35,105082.0,6.966,6.966,6.9325,6.9392,105082.0
2015-09-23 11:20:00,10.35,10.35,10.32,10.33,77170.0,6.9392,6.9392,6.9191,6.9258,77170.0
2015-09-23 11:30:00,10.33,10.34,10.31,10.33,104683.0,6.9258,6.9325,6.9124,6.9258,104683.0
2015-09-23 11:40:00,10.33,10.33,10.3,10.32,67241.0,6.9258,6.9258,6.9057,6.9191,67241.0
2015-09-23 11:50:00,10.31,10.33,10.29,10.31,93436.0,6.9124,6.9258,6.899,6.9124,93436.0
2015-09-23 12:00:00,10.31,10.32,10.28,10.29,65290.0,6.9124,6.9191,6.8923,6.899,65290.0
2015-09-23 12:10:00,10.29,10.31,10.29,10.31,33407.0,6.899,6.9124,6.899,6.9124,33407.0
2015-09-23 12:20:00,10.3,10.31,10.29,10.29,40004.0,6.9057,6.9124,6.899,6.899,40004.0
2015-09-23 12:30:00,10.3,10.31,10.28,10.28,98980.0,6.9057,6.9124,6.8923,6.8923,98980.0
2015-09-23 12:40:00,10.29,10.3,10.28,10.3,178751.0,6.899,6.9057,6.8923,6.9057,178751.0
2015-09-23 12:50:00,10.29,10.32,10.29,10.3,95101.0,6.899,6.9191,6.899,6.9057,95101.0
2015-09-23 13:00:00,10.3,10.33,10.3,10.32,41162.0,6.9057,6.9258,6.9057,6.9191,41162.0
2015-09-23 13:10:00,10.32,10.34,10.31,10.34,87742.0,6.9191,6.9325,6.9124,6.9325,87742.0
2015-09-23 13:20:00,10.34,10.34,10.3,10.31,121181.0,6.9325,6.9325,6.9057,6.9124,121181.0
2015-09-23 13:30:00,10.3,10.33,10.3,10.33,96435.0,6.9057,6.9258,6.9057,6.9258,96435.0
2015-09-23 13:40:00,10.33,10.35,10.32,10.34,122327.0,6.9258,6.9392,6.9191,6.9325,122327.0
2015-09-23 13:50:00,10.34,10.35,10.32,10.33,146960.0,6.9325,6.9392,6.9191,6.9258,146960.0
2015-09-23 14:00:00,10.33,10.37,10.32,10.37,150160.0,6.9258,6.9526,6.9191,6.9526,150160.0
2015-09-23 14:10:00,10.37,10.38,10.35,10.36,142060.0,6.9526,6.9593,6.9392,6.9459,142060.0
2015-09-23 14:20:00,10.35,10.36,10.33,10.35,258993.0,6.9392,6.9459,6.9258,6.9392,258993.0
2015-09-23 14:30:00,10.34,10.36,10.32,10.32,199013.0,6.9325,6.9459,6.9191,6.9191,199013.0
2015-09-23 14:40:00,10.32,10.33,10.3,10.31,539933.0,6.9191,6.9258,6.9057,6.9124,539933.0
2015-09-23 14:50:00,10.3,10.31,10.29,10.3,148878.0,6.9057,6.9124,6.899,6.9057,148878.0
2015-09-23 15:00:00,10.3,10.32,10.3,10.31,171851.0,6.9057,6.9191,6.9057,6.9124,171851.0
2015-09-23 15:10:00,10.32,10.32,10.29,10.32,355514.0,6.9191,6.9191,6.899,6.9191,355514.0
2015-09-23 15:20:00,10.32,10.32,10.3,10.32,187944.0,6.9191,6.9191,6.9057,6.9191,187944.0
2015-09-23 15:30:00,10.32,10.33,10.3,10.32,233909.0,6.9191,6.9258,6.9057,6.9191,233909.0
2015-09-23 15:40:00,10.33,10.34,10.32,10.34,183693.0,6.9258,6.9325,6.9191,6.9325,183693.0
2015-09-23 15:50:00,10.34,10.38,10.33,10.36,1229648.0,6.9325,6.9593,6.9258,6.9459,1229648.0
2015-09-24 09:30:00,10.27,10.28,10.23,10.24,299234.0,6.8856,6.8923,6.8587,6.8654,299234.0
2015-09-24 09:40:00,10.24,10.24,10.2,10.21,335181.0,6.8654,6.8654,6.8386,6.8453,335181.0
2015-09-24 09:50:00,10.2,10.24,10.19,10.24,172913.0,6.8386,6.8654,6.8319,6.8654,172913.0
2015-09-24 10:00:00,10.25,10.26,10.22,10.25,235025.0,6.8721,6.8789,6.852,6.8721,235025.0
2015-09-24 10:10:00,10.26,10.26,10.19,10.21,666092.0,6.8789,6.8789,6.8319,6.8453,666092.0
2015-09-24 10:20:00,10.21,10.21,10.16,10.19,219985.0,6.8453,6.8453,6.8118,6.8319,219985.0
2015-09-24 10:30:00,10.18,10.21,10.18,10.2,107200.0,6.8252,6.8453,6.8252,6.8386,107200.0
2015-09-24 10:40:00,10.21,10.21,10.17,10.2,175776.0,6.8453,6.8453,6.8185,6.8386,175776.0
2015-09-24 10:50:00,10.19,10.21,10.18,10.21,310617.0,6.8319,6.8453,6.8252,6.8453,310617.0
2015-09-24 11:00:00,10.21,10.23,10.19,10.23,127856.0,6.8453,6.8587,6.8319,6.8587,127856.0
2015-09-24 11:10:00,10.23,10.26,10.22,10.25,273313.0,6.8587,6.8789,6.852,6.8721,273313.0
2015-09-24 11:20:00,10.26,10.26,10.23,10.25,112193.0,6.8789,6.8789,6.8587,6.8721,112193.0
2015-09-24 11:30:00,10.25,10.27,10.24,10.26,147460.0,6.8721,6.8856,6.8654,6.8789,147460.0
2015-09-24 11:40:00,10.26,10.27,10.24,10.25,163997.0,6.8789,6.8856,6.8654,6.8721,163997.0
2015-09-24 11:50:00,10.24,10.28,10.23,10.28,226600.0,6.8654,6.8923,6.8587,6.8923,226600.0
2015-09-24 12:00:00,10.28,10.3,10.27,10.27,82427.0,6.8923,6.9057,6.8856,6.8856,82427.0
2015-09-24 12:10:00,10.28,10.29,10.27,10.27,69586.0,6.8923,6.899,6.8856,6.8856,69586.0
2015-09-24 12:20:00,10.27,10.3,10.27,10.28,59338.0,6.8856,6.9057,6.8856,6.8923,59338.0
2015-09-24 12:30:00,10.29,10.32,10.28,10.3,95591.0,6.899,6.9191,6.8923,6.9057,95591.0
2015-09-24 12:40:00,10.29,10.31,10.28,10.29,80289.0,6.899,6.9124,6.8923,6.899,80289.0
2015-09-24 12:50:00,10.28,10.29,10.27,10.27,90467.0,6.8923,6.899,6.8856,6.8856,90467.0
2015-09-24 13:00:00,10.27,10.28,10.24,10.26,96155.0,6.8856,6.8923,6.8654,6.8789,96155.0
2015-09-24 13:10:00,10.25,10.27,10.24,10.25,98327.0,6.8721,6.8856,6.8654,6.8721,98327.0
2015-09-24 13:20:00,10.24,10.25,10.23,10.24,68868.0,6.8654,6.8721,6.8587,6.8654,68868.0
2015-09-24 13:30:00,10.24,10.25,10.23,10.25,93067.0,6.8654,6.8721,6.8587,6.8721,93067.0
2015-09-24 13:40:00,10.24,10.26,10.24,10.26,150176.0,6.8654,6.8789,6.8654,6.8789,150176.0
2015-09-24 13:50:00,10.26,10.27,10.25,10.25,63225.0,6.8789,6.8856,6.8721,6.8721,63225.0
2015-09-24 14:00:00,10.25,10.27,10.24,10.26,146247.0,6.8721,6.8856,6.8654,6.8789,146247.0
2015-09-24 14:10:00,10.26,10.28,10.25,10.28,59400.0,6.8789,6.8923,6.8721,6.8923,59400.0
2015-09-24 14:20:00,10.28,10.3,10.27,10.28,222181.0,6.8923,6.9057,6.8856,6.8923,222181.0
2015-09-24 14:30:00,10.29,10.29,10.27,10.29,73720.0,6.899,6.899,6.8856,6.899,73720.0
2015-09-24 14:40:00,10.29,10.33,10.27,10.33,269645.0,6.899,6.9258,6.8856,6.9258,269645.0
2015-09-24 14:50:00,10.33,10.34,10.3,10.3,264399.0,6.9258,6.9325,6.9057,6.9057,264399.0
2015-09-24 15:00:00,10.31,10.32,10.27,10.28,229040.0,6.9124,6.9191,6.8856,6.8923,229040.0
2015-09-24 15:10:00,10.27,10.32,10.26,10.32,243333.0,6.8856,6.9191,6.8789,6.9191,243333.0
2015-09-24 15:20:00,10.32,10.34,10.3,10.32,209394.0,6.9191,6.9325,6.9057,6.9191,209394.0
2015-09-24 15:30:00,10.32,10.34,10.3,10.3,152075.0,6.9191,6.9325,6.9057,6.9057,152075.0
2015-09-24 15:40:00,10.31,10.34,10.3,10.33,134249.0,6.9124,6.9325,6.9057,6.9258,134249.0
2015-09-24 15:50:00,10.33,10.33,10.3,10.33,416516.0,6.9258,6.9258,6.9057,6.9258,416516.0
2015-09-25 09:30:00,10.45,10.5,10.42,10.47,513405.0,7.0062,7.0398,6.9861,7.0196,513405.0
2015-09-25 09:40:00,10.46,10.48,10.43,10.47,468586.0,7.0129,7.0263,6.9928,7.0196,468586.0
2015-09-25 09:50:00,10.48,10.55,10.48,10.51,210931.0,7.0263,7.0733,7.0263,7.0465,210931.0
2015-09-25 10:00:00,10.52,10.53,10.45,10.48,164696.0,7.0532,7.0599,7.0062,7.0263,164696.0
2015-09-25 10:10:00,10.48,10.5,10.46,10.47,307052.0,7.0263,7.0398,7.0129,7.0196,307052.0
2015-09-25 10:20:00,10.48,10.49,10.45,10.46,174127.0,7.0263,7.0331,7.0062,7.0129,174127.0
2015-09-25 10:30:00,10.46,10.49,10.44,10.48,168219.0,7.0129,7.0331,6.9995,7.0263,168219.0
2015-09-25 10:40:00,10.48,10.49,10.46,10.48,126722.0,7.0263,7.0331,7.0129,7.0263,126722.0
2015-09-25 10:50:00,10.48,10.52,10.48,10.52,157875.0,7.0263,7.0532,7.0263,7.0532,157875.0
2015-09-25 11:00:00,10.52,10.52,10.5,10.51,119365.0,7.0532,7.0532,7.0398,7.0465,119365.0
2015-09-25 11:10:00,10.51,10.53,10.5,10.51,92909.0,7.0465,7.0599,7.0398,7.0465,92909.0
2015-09-25 11:20:00,10.5,10.53,10.5,10.52,82848.0,7.0398,7.0599,7.0398,7.0532,82848.0
2015-09-25 11:30:00,10.52,10.53,10.49,10.5,135014.0,7.0532,7.0599,7.0331,7.0398,135014.0
2015-09-25 11:40:00,10.5,10.5,10.49,10.5,62967.0,7.0398,7.0398,7.0331,7.0398,62967.0
2015-09-25 11:50:00,10.49,10.5,10.48,10.48,64272.0,7.0331,7.0398,7.0263,7.0263,64272.0
2015-09-25 12:00:00,10.48,10.49,10.46,10.46,106758.0,7.0263,7.0331,7.0129,7.0129,106758.0
2015-09-25 12:10:00,10.46,10.47,10.43,10.43,109960.0,7.0129,7.0196,6.9928,6.9928,109960.0
2015-09-25 12:20:00,10.43,10.46,10.43,10.46,297221.0,6.9928,7.0129,6.9928,7.0129,297221.0
2015-09-25 12:30:00,10.46,10.47,10.45,10.46,62975.0,7.0129,7.0196,7.0062,7.0129,62975.0
2015-09-25 12:40:00,10.46,10.49,10.46,10.48,84616.0,7.0129,7.0331,7.0129,7.0263,84616.0
2015-09-25 12:50:00,10.48,10.49,10.47,10.47,90992.0,7.0263,7.0331,7.0196,7.0196,90992.0
2015-09-25 13:00:00,10.48,10.5,10.47,10.5,132832.0,7.0263,7.0398,7.0196,7.0398,132832.0
2015-09-25 13:10:00,10.5,10.5,10.49,10.5,41385.0,7.0398,7.0398,7.0331,7.0398,41385.0
2015-09-25 13:20:00,10.5,10.5,10.48,10.49,170073.0,7.0398,7.0398,7.0263,7.0331,170073.0
2015-09-25 13:30:00,10.49,10.52,10.48,10.51,172965.0,7.0331,7.0532,7.0263,7.0465,172965.0
2015-09-25 13:40:00,10.52,10.52,10.49,10.51,129304.0,7.0532,7.0532,7.0331,7.0465,129304.0
2015-09-25 13:50:00,10.51,10.53,10.5,10.52,112069.0,7.0465,7.0599,7.0398,7.0532,112069.0
2015-09-25 14:00:00,10.52,10.54,10.51,10.52,128383.0,7.0532,7.0666,7.0465,7.0532,128383.0
2015-09-25 14:10:00,10.52,10.53,10.49,10.49,145418.0,7.0532,7.0599,7.0331,7.0331,145418.0
2015-09-25 14:20:00,10.49,10.5,10.46,10.47,195239.0,7.0331,7.0398,7.0129,7.0196,195239.0
2015-09-25 14:30:00,10.47,10.49,10.45,10.47,197845.0,7.0196,7.0331,7.0062,7.0196,197845.0
2015-09-25 14:40:00,10.47,10.48,10.44,10.44,217889.0,7.0196,7.0263,6.9995,6.9995,217889.0
2015-09-25 14:50:00,10.44,10.48,10.43,10.47,189710.0,6.9995,7.0263,6.9928,7.0196,189710.0
2015-09-25 15:00:00,10.48,10.48,10.44,10.45,197939.0,7.0263,7.0263,6.9995,7.0062,197939.0
2015-09-25 15:10:00,10.44,10.45,10.41,10.43,362481.0,6.9995,7.0062,6.9794,6.9928,362481.0
2015-09-25 15:20:00,10.43,10.47,10.42,10.46,207972.0,6.9928,7.0196,6.9861,7.0129,207972.0
2015-09-25 15:30:00,10.46,10.49,10.45,10.47,276932.0,7.0129,7.0331,7.0062,7.0196,276932.0
2015-09-25 15:40:00,10.47,10.5,10.46,10.49,246986.0,7.0196,7.0398,7.0129,7.0331,246986.0
2015-09-25 15:50:00,10.49,10.5,10.47,10.49,518923.0,7.0331,7.0398,7.0196,7.0331,518923.0
2015-09-28 09:30:00,10.49,10.49,10.36,10.39,380724.0,7.0331,7.0331,6.9459,6.966,380724.0
2015-09-28 09:40:00,10.39,10.4,10.33,10.34,306570.0,6.966,6.9727,6.9258,6.9325,306570.0
2015-09-28 09:50:00,10.34,10.37,10.33,10.36,106954.0,6.9325,6.9526,6.9258,6.9459,106954.0
2015-09-28 10:00:00,10.36,10.37,10.33,10.35,187561.0,6.9459,6.9526,6.9258,6.9392,187561.0
2015-09-28 10:10:00,10.34,10.37,10.33,10.36,184842.0,6.9325,6.9526,6.9258,6.9459,184842.0
2015-09-28 10:20:00,10.35,10.39,10.34,10.39,180206.0,6.9392,6.966,6.9325,6.966,180206.0
2015-09-28 10:30:00,10.38,10.4,10.37,10.38,165908.0,6.9593,6.9727,6.9526,6.9593,165908.0
2015-09-28 10:40:00,10.38,10.4,10.36,10.38,221282.0,6.9593,6.9727,6.9459,6.9593,221282.0
2015-09-28 10:50:00,10.38,10.4,10.37,10.38,126578.0,6.9593,6.9727,6.9526,6.9593,126578.0
2015-09-28 11:00:00,10.38,10.41,10.36,10.39,97472.0,6.9593,6.9794,6.9459,6.966,97472.0
2015-09-28 11:10:00,10.39,10.4,10.37,10.38,77187.0,6.966,6.9727,6.9526,6.9593,77187.0
2015-09-28 11:20:00,10.38,10.4,10.35,10.37,85316.0,6.9593,6.9727,6.9392,6.9526,85316.0
2015-09-28 11:30:00,10.37,10.38,10.34,10.36,145498.0,6.9526,6.9593,6.9325,6.9459,145498.0
2015-09-28 11:40:00,10.35,10.37,10.34,10.35,159183.0,6.9392,6.9526,6.9325,6.9392,159183.0
2015-09-28 11:50:00,10.34,10.38,10.33,10.36,98151.0,6.9325,6.9593,6.9258,6.9459,98151.0
2015-09-28 12:00:00,10.36,10.36,10.33,10.34,75079.0,6.9459,6.9459,6.9258,6.9325,75079.0
2015-09-28 12:10:00,10.34,10.36,10.32,10.33,103932.0,6.9325,6.9459,6.9191,6.9258,103932.0
2015-09-28 12:20:00,10.33,10.35,10.32,10.33,101971.0,6.9258,6.9392,6.9191,6.9258,101971.0
2015-09-28 12:30:00,10.33,10.34,10.31,10.34,137004.0,6.9258,6.9325,6.9124,6.9325,137004.0
2015-09-28 12:40:00,10.33,10.34,10.31,10.34,99515.0,6.9258,6.9325,6.9124,6.9325,99515.0
2015-09-28 12:50:00,10.34,10.34,10.31,10.32,346427.0,6.9325,6.9325,6.9124,6.9191,346427.0
2015-09-28 13:00:00,10.32,10.34,10.32,10.34,119697.0,6.9191,6.9325,6.9191,6.9325,119697.0
2015-09-28 13:10:00,10.34,10.34,10.31,10.33,106357.0,6.9325,6.9325,6.9124,6.9258,106357.0
2015-09-28 13:20:00,10.32,10.33,10.3,10.31,86727.0,6.9191,6.9258,6.9057,6.9124,86727.0
2015-09-28 13:30:00,10.31,10.33,10.31,10.33,101616.0,6.9124,6.9258,6.9124,6.9258,101616.0
2015-09-28 13:40:00,10.33,10.34,10.31,10.32,123889.0,6.9258,6.9325,6.9124,6.9191,123889.0
2015-09-28 13:50:00,10.32,10.33,10.31,10.32,162195.0,6.9191,6.9258,6.9124,6.9191,162195.0
2015-09-28 14:00:00,10.32,10.32,10.3,10.32,133471.0,6.9191,6.9191,6.9057,6.9191,133471.0
2015-09-28 14:10:00,10.31,10.32,10.28,10.29,180490.0,6.9124,6.9191,6.8923,6.899,180490.0
2015-09-28 14:20:00,10.28,10.29,10.27,10.29,142707.0,6.8923,6.899,6.8856,6.899,142707.0
2015-09-28 14:30:00,10.29,10.31,10.27,10.31,106867.0,6.899,6.9124,6.8856,6.9124,106867.0
2015-09-28 14:40:00,10.31,10.32,10.3,10.3,106315.0,6.9124,6.9191,6.9057,6.9057,106315.0
2015-09-28 14:50:00,10.3,10.31,10.27,10.29,198937.0,6.9057,6.9124,6.8856,6.899,198937.0
2015-09-28 15:00:00,10.29,10.29,10.26,10.27,171894.0,6.899,6.899,6.8789,6.8856,171894.0
2015-09-28 15:10:00,10.27,10.29,10.26,10.29,140590.0,6.8856,6.899,6.8789,6.899,140590.0
2015-09-28 15:20:00,10.29,10.3,10.27,10.28,312531.0,6.899,6.9057,6.8856,6.8923,312531.0
2015-09-28 15:30:00,10.28,10.32,10.28,10.3,212469.0,6.8923,6.9191,6.8923,6.9057,212469.0
2015-09-28 15:40:00,10.3,10.33,10.3,10.32,284648.0,6.9057,6.9258,6.9057,6.9191,284648.0
2015-09-28 15:50:00,10.32,10.33,10.28,10.29,627750.0,6.9191,6.9258,6.8923,6.899,627750.0
2015-09-29 09:30:00,10.28,10.31,10.23,10.26,328944.0,6.8923,6.9124,6.8587,6.8789,328944.0
2015-09-29 09:40:00,10.26,10.26,10.2,10.21,256410.0,6.8789,6.8789,6.8386,6.8453,256410.0
2015-09-29 09:50:00,10.21,10.29,10.21,10.28,183997.0,6.8453,6.899,6.8453,6.8923,183997.0
2015-09-29 10:00:00,10.29,10.32,10.25,10.25,257409.0,6.899,6.9191,6.8721,6.8721,257409.0
2015-09-29 10:10:00,10.25,10.27,10.24,10.24,279181.0,6.8721,6.8856,6.8654,6.8654,279181.0
2015-09-29 10:20:00,10.24,10.29,10.22,10.29,417877.0,6.8654,6.899,6.852,6.899,417877.0
2015-09-29 10:30:00,10.29,10.33,10.28,10.31,1207000.0,6.899,6.9258,6.8923,6.9124,1207000.0
2015-09-29 10:40:00,10.31,10.33,10.29,10.29,684099.0,6.9124,6.9258,6.899,6.899,684099.0
2015-09-29 10:50:00,10.3,10.33,10.29,10.32,409175.0,6.9057,6.9258,6.899,6.9191,409175.0
2015-09-29 11:00:00,10.32,10.35,10.3,10.31,169625.0,6.9191,6.9392,6.9057,6.9124,169625.0
2015-09-29 11:10:00,10.31,10.32,10.28,10.29,434652.0,6.9124,6.9191,6.8923,6.899,434652.0
2015-09-29 11:20:00,10.28,10.33,10.28,10.32,279267.0,6.8923,6.9258,6.8923,6.9191,279267.0
2015-09-29 11:30:00,10.32,10.33,10.3,10.33,210345.0,6.9191,6.9258,6.9057,6.9258,210345.0
2015-09-29 11:40:00,10.33,10.36,10.33,10.36,135490.0,6.9258,6.9459,6.9258,6.9459,135490.0
2015-09-29 11:50:00,10.36,10.38,10.35,10.36,349997.0,6.9459,6.9593,6.9392,6.9459,349997.0
2015-09-29 12:00:00,10.35,10.37,10.32,10.32,155119.0,6.9392,6.9526,6.9191,6.9191,155119.0
2015-09-29 12:10:00,10.32,10.33,10.3,10.32,435298.0,6.9191,6.9258,6.9057,6.9191,435298.0
2015-09-29 12:20:00,10.32,10.34,10.31,10.34,463068.0,6.9191,6.9325,6.9124,6.9325,463068.0
2015-09-29 12:30:00,10.34,10.35,10.33,10.34,178479.0,6.9325,6.9392,6.9258,6.9325,178479.0
2015-09-29 12:40:00,10.33,10.34,10.31,10.33,118442.0,6.9258,6.9325,6.9124,6.9258,118442.0
2015-09-29 12:50:00,10.32,10.32,10.29,10.3,553022.0,6.9191,6.9191,6.899,6.9057,553022.0
2015-09-29 13:00:00,10.3,10.34,10.29,10.33,150582.0,6.9057,6.9325,6.899,6.9258,150582.0
2015-09-29 13:10:00,10.34,10.35,10.32,10.35,88992.0,6.9325,6.9392,6.9191,6.9392,88992.0
2015-09-29 13:20:00,10.35,10.35,10.33,10.33,80112.0,6.9392,6.9392,6.9258,6.9258,80112.0
2015-09-29 13:30:00,10.34,10.36,10.33,10.34,120823.0,6.9325,6.9459,6.9258,6.9325,120823.0
2015-09-29 13:40:00,10.34,10.37,10.34,10.35,133009.0,6.9325,6.9526,6.9325,6.9392,133009.0
2015-09-29 13:50:00,10.35,10.36,10.34,10.35,134614.0,6.9392,6.9459,6.9325,6.9392,134614.0
2015-09-29 14:00:00,10.34,10.35,10.32,10.33,98987.0,6.9325,6.9392,6.9191,6.9258,98987.0
2015-09-29 14:10:00,10.33,10.34,10.32,10.34,82905.0,6.9258,6.9325,6.9191,6.9325,82905.0
2015-09-29 14:20:00,10.34,10.37,10.33,10.36,170906.0,6.9325,6.9526,6.9258,6.9459,170906.0
2015-09-29 14:30:00,10.36,10.37,10.34,10.35,72918.0,6.9459,6.9526,6.9325,6.9392,72918.0
2015-09-29 14:40:00,10.34,10.36,10.34,10.35,530924.0,6.9325,6.9459,6.9325,6.9392,530924.0
2015-09-29 14:50:00,10.35,10.38,10.34,10.37,656172.0,6.9392,6.9593,6.9325,6.9526,656172.0
2015-09-29 15:00:00,10.37,10.37,10.34,10.36,484507.0,6.9526,6.9526,6.9325,6.9459,484507.0
2015-09-29 15:10:00,10.36,10.37,10.35,10.36,190391.0,6.9459,6.9526,6.9392,6.9459,190391.0
2015-09-29 15:20:00,10.35,10.36,10.35,10.36,415993.0,6.9392,6.9459,6.9392,6.9459,415993.0
2015-09-29 15:30:00,10.36,10.41,10.35,10.38,1253740.0,6.9459,6.9794,6.9392,6.9593,1253740.0
2015-09-29 15:40:00,10.38,10.42,10.37,10.41,375053.0,6.9593,6.9861,6.9526,6.9794,375053.0
2015-09-29 15:50:00,10.42,10.45,10.41,10.44,1214822.0,6.9861,7.0062,6.9794,6.9995,1214822.0
2015-09-30 09:30:00,10.5,10.56,10.4,10.54,529404.0,7.0398,7.08,6.9727,7.0666,529404.0
2015-09-30 09:40:00,10.54,10.55,10.47,10.5,372680.0,7.0666,7.0733,7.0196,7.0398,372680.0
2015-09-30 09:50:00,10.49,10.51,10.49,10.49,174005.0,7.0331,7.0465,7.0331,7.0331,174005.0
2015-09-30 10:00:00,10.5,10.55,10.49,10.54,260183.0,7.0398,7.0733,7.0331,7.0666,260183.0
2015-09-30 10:10:00,10.54,10.56,10.53,10.55,288955.0,7.0666,7.08,7.0599,7.0733,288955.0
2015-09-30 10:20:00,10.55,10.58,10.55,10.58,115322.0,7.0733,7.0934,7.0733,7.0934,115322.0
2015-09-30 10:30:00,10.58,10.59,10.55,10.58,647338.0,7.0934,7.1001,7.0733,7.0934,647338.0
2015-09-30 10:40:00,10.58,10.61,10.58,10.61,170197.0,7.0934,7.1135,7.0934,7.1135,170197.0
2015-09-30 10:50:00,10.61,10.61,10.59,10.6,199448.0,7.1135,7.1135,7.1001,7.1068,199448.0
2015-09-30 11:00:00,10.6,10.6,10.56,10.57,87258.0,7.1068,7.1068,7.08,7.0867,87258.0
2015-09-30 11:10:00,10.57,10.6,10.56,10.59,172424.0,7.0867,7.1068,7.08,7.1001,172424.0
2015-09-30 11:20:00,10.6,10.61,10.58,10.6,146688.0,7.1068,7.1135,7.0934,7.1068,146688.0
2015-09-30 11:30:00,10.6,10.61,10.56,10.56,255947.0,7.1068,7.1135,7.08,7.08,255947.0
2015-09-30 11:40:00,10.56,10.57,10.53,10.54,283633.0,7.08,7.0867,7.0599,7.0666,283633.0
2015-09-30 11:50:00,10.54,10.55,10.52,10.54,164323.0,7.0666,7.0733,7.0532,7.0666,164323.0
2015-09-30 12:00:00,10.54,10.54,10.51,10.52,358729.0,7.0666,7.0666,7.0465,7.0532,358729.0
2015-09-30 12:10:00,10.52,10.54,10.51,10.53,170596.0,7.0532,7.0666,7.0465,7.0599,170596.0
2015-09-30 12:20:00,10.53,10.54,10.51,10.54,183710.0,7.0599,7.0666,7.0465,7.0666,183710.0
2015-09-30 12:30:00,10.54,10.55,10.52,10.54,194223.0,7.0666,7.0733,7.0532,7.0666,194223.0
2015-09-30 12:40:00,10.54,10.54,10.48,10.49,167195.0,7.0666,7.0666,7.0263,7.0331,167195.0
2015-09-30 12:50:00,10.49,10.5,10.48,10.49,140445.0,7.0331,7.0398,7.0263,7.0331,140445.0
2015-09-30 13:00:00,10.49,10.52,10.49,10.52,175408.0,7.0331,7.0532,7.0331,7.0532,175408.0
2015-09-30 13:10:00,10.51,10.55,10.51,10.54,99809.0,7.0465,7.0733,7.0465,7.0666,99809.0
2015-09-30 13:20:00,10.54,10.55,10.51,10.52,161853.0,7.0666,7.0733,7.0465,7.0532,161853.0
2015-09-30 13:30:00,10.52,10.52,10.5,10.52,124174.0,7.0532,7.0532,7.0398,7.0532,124174.0
2015-09-30 13:40:00,10.52,10.54,10.51,10.53,175569.0,7.0532,7.0666,7.0465,7.0599,175569.0
2015-09-30 13:50:00,10.53,10.54,10.52,10.54,127312.0,7.0599,7.0666,7.0532,7.0666,127312.0
2015-09-30 14:00:00,10.53,10.54,10.53,10.54,95114.0,7.0599,7.0666,7.0599,7.0666,95114.0
2015-09-30 14:10:00,10.53,10.55,10.52,10.54,284845.0,7.0599,7.0733,7.0532,7.0666,284845.0
2015-09-30 14:20:00,10.54,10.55,10.54,10.54,94939.0,7.0666,7.0733,7.0666,7.0666,94939.0
2015-09-30 14:30:00,10.55,10.56,10.52,10.53,292709.0,7.0733,7.08,7.0532,7.0599,292709.0
2015-09-30 14:40:00,10.53,10.55,10.52,10.54,118878.0,7.0599,7.0733,7.0532,7.0666,118878.0
2015-09-30 14:50:00,10.55,10.57,10.54,10.55,163395.0,7.0733,7.0867,7.0666,7.0733,163395.0
2015-09-30 15:00:00,10.55,10.57,10.54,10.56,218569.0,7.0733,7.0867,7.0666,7.08,218569.0
2015-09-30 15:10:00,10.56,10.57,10.55,10.56,215278.0,7.08,7.0867,7.0733,7.08,215278.0
2015-09-30 15:20:00,10.55,10.57,10.55,10.57,191218.0,7.0733,7.0867,7.0733,7.0867,191218.0
2015-09-30 15:30:00,10.57,10.6,10.56,10.58,343225.0,7.0867,7.1068,7.08,7.0934,343225.0
2015-09-30 15:40:00,10.57,10.58,10.57,10.57,126200.0,7.0867,7.0934,7.0867,7.0867,126200.0
2015-09-30 15:50:00,10.58,10.6,10.58,10.59,1016194.0,7.0934,7.1068,7.0934,7.1001,1016194.0
2015-10-01 09:30:00,10.62,10.66,10.6,10.61,416655.0,7.1202,7.147,7.1068,7.1135,416655.0
2015-10-01 09:40:00,10.62,10.65,10.61,10.63,280396.0,7.1202,7.1403,7.1135,7.1269,280396.0
2015-10-01 09:50:00,10.63,10.65,10.57,10.58,283017.0,7.1269,7.1403,7.0867,7.0934,283017.0
2015-10-01 10:00:00,10.58,10.61,10.53,10.6,243005.0,7.0934,7.1135,7.0599,7.1068,243005.0
2015-10-01 10:10:00,10.6,10.62,10.58,10.6,202354.0,7.1068,7.1202,7.0934,7.1068,202354.0
2015-10-01 10:20:00,10.6,10.67,10.59,10.66,762500.0,7.1068,7.1537,7.1001,7.147,762500.0
2015-10-01 10:30:00,10.67,10.68,10.64,10.67,340024.0,7.1537,7.1604,7.1336,7.1537,340024.0
2015-10-01 10:40:00,10.66,10.68,10.64,10.65,242838.0,7.147,7.1604,7.1336,7.1403,242838.0
2015-10-01 10:50:00,10.65,10.66,10.6,10.61,258440.0,7.1403,7.147,7.1068,7.1135,258440.0
2015-10-01 11:00:00,10.61,10.62,10.59,10.62,305079.0,7.1135,7.1202,7.1001,7.1202,305079.0
2015-10-01 11:10:00,10.62,10.64,10.61,10.63,282193.0,7.1202,7.1336,7.1135,7.1269,282193.0
2015-10-01 11:20:00,10.62,10.64,10.61,10.62,352972.0,7.1202,7.1336,7.1135,7.1202,352972.0
2015-10-01 11:30:00,10.62,10.64,10.6,10.62,176508.0,7.1202,7.1336,7.1068,7.1202,176508.0
2015-10-01 11:40:00,10.61,10.61,10.57,10.59,216294.0,7.1135,7.1135,7.0867,7.1001,216294.0
2015-10-01 11:50:00,10.6,10.6,10.55,10.57,184116.0,7.1068,7.1068,7.0733,7.0867,184116.0
2015-10-01 12:00:00,10.56,10.57,10.53,10.54,226366.0,7.08,7.0867,7.0599,7.0666,226366.0
2015-10-01 12:10:00,10.54,10.58,10.53,10.57,242178.0,7.0666,7.0934,7.0599,7.0867,242178.0
2015-10-01 12:20:00,10.58,10.59,10.55,10.59,129464.0,7.0934,7.1001,7.0733,7.1001,129464.0
2015-10-01 12:30:00,10.58,10.61,10.58,10.6,112468.0,7.0934,7.1135,7.0934,7.1068,112468.0
2015-10-01 12:40:00,10.6,10.6,10.56,10.57,110032.0,7.1068,7.1068,7.08,7.0867,110032.0
2015-10-01 12:50:00,10.56,10.58,10.56,10.58,104751.0,7.08,7.0934,7.08,7.0934,104751.0
2015-10-01 13:00:00,10.58,10.58,10.54,10.56,113375.0,7.0934,7.0934,7.0666,7.08,113375.0
2015-10-01 13:10:00,10.56,10.57,10.54,10.55,117686.0,7.08,7.0867,7.0666,7.0733,117686.0
2015-10-01 13:20:00,10.55,10.56,10.54,10.56,180851.0,7.0733,7.08,7.0666,7.08,180851.0
2015-10-01 13:30:00,10.56,10.59,10.55,10.57,157087.0,7.08,7.1001,7.0733,7.0867,157087.0
2015-10-01 13:40:00,10.58,10.6,10.56,10.6,123453.0,7.0934,7.1068,7.08,7.1068,123453.0
2015-10-01 13:50:00,10.6,10.62,10.58,10.61,147504.0,7.1068,7.1202,7.0934,7.1135,147504.0
2015-10-01 14:00:00,10.62,10.63,10.59,10.63,147721.0,7.1202,7.1269,7.1001,7.1269,147721.0
2015-10-01 14:10:00,10.63,10.65,10.63,10.63,172834.0,7.1269,7.1403,7.1269,7.1269,172834.0
2015-10-01 14:20:00,10.63,10.64,10.6,10.62,121968.0,7.1269,7.1336,7.1068,7.1202,121968.0
2015-10-01 14:30:00,10.62,10.63,10.61,10.62,114765.0,7.1202,7.1269,7.1135,7.1202,114765.0
2015-10-01 14:40:00,10.62,10.64,10.62,10.63,136955.0,7.1202,7.1336,7.1202,7.1269,136955.0
2015-10-01 14:50:00,10.62,10.65,10.61,10.64,156174.0,7.1202,7.1403,7.1135,7.1336,156174.0
2015-10-01 15:00:00,10.64,10.66,10.63,10.63,192118.0,7.1336,7.147,7.1269,7.1269,192118.0
2015-10-01 15:10:00,10.63,10.66,10.63,10.65,202764.0,7.1269,7.147,7.1269,7.1403,202764.0
2015-10-01 15:20:00,10.65,10.65,10.62,10.63,184280.0,7.1403,7.1403,7.1202,7.1269,184280.0
2015-10-01 15:30:00,10.63,10.63,10.6,10.6,188912.0,7.1269,7.1269,7.1068,7.1068,188912.0
2015-10-01 15:40:00,10.6,10.64,10.6,10.64,340762.0,7.1068,7.1336,7.1068,7.1336,340762.0
2015-10-01 15:50:00,10.64,10.7,10.63,10.69,1892121.0,7.1336,7.1738,7.1269,7.1671,1892121.0
2015-10-02 09:30:00,10.42,10.43,10.33,10.38,994519.0,6.9861,6.9928,6.9258,6.9593,994519.0
2015-10-02 09:40:00,10.38,10.4,10.34,10.36,540058.0,6.9593,6.9727,6.9325,6.9459,540058.0
2015-10-02 09:50:00,10.35,10.35,10.28,10.33,420032.0,6.9392,6.9392,6.8923,6.9258,420032.0
2015-10-02 10:00:00,10.32,10.33,10.21,10.25,529442.0,6.9191,6.9258,6.8453,6.8721,529442.0
2015-10-02 10:10:00,10.25,10.3,10.24,10.26,363644.0,6.8721,6.9057,6.8654,6.8789,363644.0
2015-10-02 10:20:00,10.26,10.28,10.25,10.27,309206.0,6.8789,6.8923,6.8721,6.8856,309206.0
2015-10-02 10:30:00,10.27,10.29,10.26,10.29,300838.0,6.8856,6.899,6.8789,6.899,300838.0
2015-10-02 10:40:00,10.29,10.34,10.29,10.34,227762.0,6.899,6.9325,6.899,6.9325,227762.0
2015-10-02 10:50:00,10.33,10.34,10.29,10.34,267938.0,6.9258,6.9325,6.899,6.9325,267938.0
2015-10-02 11:00:00,10.33,10.36,10.3,10.35,243114.0,6.9258,6.9459,6.9057,6.9392,243114.0
2015-10-02 11:10:00,10.35,10.35,10.29,10.31,227906.0,6.9392,6.9392,6.899,6.9124,227906.0
2015-10-02 11:20:00,10.3,10.35,10.3,10.33,407464.0,6.9057,6.9392,6.9057,6.9258,407464.0
2015-10-02 11:30:00,10.33,10.36,10.32,10.32,303095.0,6.9258,6.9459,6.9191,6.9191,303095.0
2015-10-02 11:40:00,10.32,10.32,10.29,10.29,201179.0,6.9191,6.9191,6.899,6.899,201179.0
2015-10-02 11:50:00,10.29,10.32,10.28,10.31,132624.0,6.899,6.9191,6.8923,6.9124,132624.0
2015-10-02 12:00:00,10.32,10.34,10.31,10.34,108837.0,6.9191,6.9325,6.9124,6.9325,108837.0
2015-10-02 12:10:00,10.34,10.37,10.34,10.37,104090.0,6.9325,6.9526,6.9325,6.9526,104090.0
2015-10-02 12:20:00,10.37,10.38,10.36,10.37,233724.0,6.9526,6.9593,6.9459,6.9526,233724.0
2015-10-02 12:30:00,10.37,10.4,10.36,10.36,161033.0,6.9526,6.9727,6.9459,6.9459,161033.0
2015-10-02 12:40:00,10.36,10.4,10.35,10.38,126539.0,6.9459,6.9727,6.9392,6.9593,126539.0
2015-10-02 12:50:00,10.39,10.44,10.38,10.43,464200.0,6.966,6.9995,6.9593,6.9928,464200.0
2015-10-02 13:00:00,10.43,10.44,10.41,10.43,151195.0,6.9928,6.9995,6.9794,6.9928,151195.0
2015-10-02 13:10:00,10.43,10.47,10.43,10.45,106698.0,6.9928,7.0196,6.9928,7.0062,106698.0
2015-10-02 13:20:00,10.45,10.45,10.41,10.42,188178.0,7.0062,7.0062,6.9794,6.9861,188178.0
2015-10-02 13:30:00,10.42,10.44,10.38,10.38,239322.0,6.9861,6.9995,6.9593,6.9593,239322.0
2015-10-02 13:40:00,10.38,10.43,10.37,10.43,254858.0,6.9593,6.9928,6.9526,6.9928,254858.0
2015-10-02 13:50:00,10.43,10.44,10.4,10.41,176674.0,6.9928,6.9995,6.9727,6.9794,176674.0
2015-10-02 14:00:00,10.41,10.46,10.41,10.46,117475.0,6.9794,7.0129,6.9794,7.0129,117475.0
2015-10-02 14:10:00,10.45,10.46,10.42,10.43,240737.0,7.0062,7.0129,6.9861,6.9928,240737.0
2015-10-02 14:20:00,10.43,10.48,10.42,10.47,170106.0,6.9928,7.0263,6.9861,7.0196,170106.0
2015-10-02 14:30:00,10.47,10.49,10.47,10.48,115473.0,7.0196,7.0331,7.0196,7.0263,115473.0
2015-10-02 14:40:00,10.47,10.48,10.44,10.45,123438.0,7.0196,7.0263,6.9995,7.0062,123438.0
2015-10-02 14:50:00,10.44,10.47,10.44,10.46,260550.0,6.9995,7.0196,6.9995,7.0129,260550.0
2015-10-02 15:00:00,10.45,10.48,10.44,10.47,267451.0,7.0062,7.0263,6.9995,7.0196,267451.0
2015-10-02 15:10:00,10.47,10.51,10.47,10.51,221146.0,7.0196,7.0465,7.0196,7.0465,221146.0
2015-10-02 15:20:00,10.51,10.52,10.49,10.52,322808.0,7.0465,7.0532,7.0331,7.0532,322808.0
2015-10-02 15:30:00,10.52,10.54,10.51,10.54,193048.0,7.0532,7.0666,7.0465,7.0666,193048.0
2015-10-02 15:40:00,10.54,10.54,10.52,10.53,252292.0,7.0666,7.0666,7.0532,7.0599,252292.0
2015-10-02 15:50:00,10.53,10.58,10.53,10.57,964958.0,7.0599,7.0934,7.0599,7.0867,964958.0
2015-10-05 09:30:00,10.64,10.71,10.64,10.71,498474.0,7.1336,7.1806,7.1336,7.1806,498474.0
2015-10-05 09:40:00,10.71,10.73,10.69,10.71,335793.0,7.1806,7.194,7.1671,7.1806,335793.0
2015-10-05 09:50:00,10.71,10.75,10.71,10.75,89593.0,7.1806,7.2074,7.1806,7.2074,89593.0
2015-10-05 10:00:00,10.75,10.75,10.71,10.74,184438.0,7.2074,7.2074,7.1806,7.2007,184438.0
2015-10-05 10:10:00,10.74,10.76,10.73,10.75,106813.0,7.2007,7.2141,7.194,7.2074,106813.0
2015-10-05 10:20:00,10.75,10.78,10.74,10.77,138628.0,7.2074,7.2275,7.2007,7.2208,138628.0
2015-10-05 10:30:00,10.77,10.77,10.74,10.75,103580.0,7.2208,7.2208,7.2007,7.2074,103580.0
2015-10-05 10:40:00,10.76,10.76,10.72,10.74,197631.0,7.2141,7.2141,7.1873,7.2007,197631.0
2015-10-05 10:50:00,10.73,10.75,10.72,10.74,152510.0,7.194,7.2074,7.1873,7.2007,152510.0
2015-10-05 11:00:00,10.74,10.77,10.74,10.76,192338.0,7.2007,7.2208,7.2007,7.2141,192338.0
2015-10-05 11:10:00,10.76,10.77,10.74,10.75,46412.0,7.2141,7.2208,7.2007,7.2074,46412.0
2015-10-05 11:20:00,10.75,10.8,10.75,10.78,115942.0,7.2074,7.2409,7.2074,7.2275,115942.0
2015-10-05 11:30:00,10.78,10.79,10.76,10.76,81622.0,7.2275,7.2342,7.2141,7.2141,81622.0
2015-10-05 11:40:00,10.76,10.77,10.74,10.75,692184.0,7.2141,7.2208,7.2007,7.2074,692184.0
2015-10-05 11:50:00,10.75,10.76,10.73,10.76,251634.0,7.2074,7.2141,7.194,7.2141,251634.0
2015-10-05 12:00:00,10.76,10.78,10.74,10.78,106995.0,7.2141,7.2275,7.2007,7.2275,106995.0
2015-10-05 12:10:00,10.78,10.8,10.76,10.78,108079.0,7.2275,7.2409,7.2141,7.2275,108079.0
2015-10-05 12:20:00,10.79,10.79,10.76,10.76,74904.0,7.2342,7.2342,7.2141,7.2141,74904.0
2015-10-05 12:30:00,10.77,10.78,10.76,10.76,184120.0,7.2208,7.2275,7.2141,7.2141,184120.0
2015-10-05 12:40:00,10.76,10.77,10.75,10.77,178313.0,7.2141,7.2208,7.2074,7.2208,178313.0
2015-10-05 12:50:00,10.77,10.77,10.74,10.75,76241.0,7.2208,7.2208,7.2007,7.2074,76241.0
2015-10-05 13:00:00,10.75,10.77,10.74,10.76,118240.0,7.2074,7.2208,7.2007,7.2141,118240.0
2015-10-05 13:10:00,10.76,10.79,10.76,10.79,70534.0,7.2141,7.2342,7.2141,7.2342,70534.0
2015-10-05 13:20:00,10.78,10.79,10.77,10.78,75688.0,7.2275,7.2342,7.2208,7.2275,75688.0
2015-10-05 13:30:00,10.77,10.78,10.75,10.76,101976.0,7.2208,7.2275,7.2074,7.2141,101976.0
2015-10-05 13:40:00,10.76,10.78,10.75,10.78,64108.0,7.2141,7.2275,7.2074,7.2275,64108.0
2015-10-05 13:50:00,10.78,10.78,10.76,10.78,44787.0,7.2275,7.2275,7.2141,7.2275,44787.0
2015-10-05 14:00:00,10.78,10.79,10.77,10.78,47651.0,7.2275,7.2342,7.2208,7.2275,47651.0
2015-10-05 14:10:00,10.79,10.79,10.77,10.79,95093.0,7.2342,7.2342,7.2208,7.2342,95093.0
2015-10-05 14:20:00,10.79,10.81,10.78,10.79,97683.0,7.2342,7.2476,7.2275,7.2342,97683.0
2015-10-05 14:30:00,10.8,10.81,10.79,10.79,97450.0,7.2409,7.2476,7.2342,7.2342,97450.0
2015-10-05 14:40:00,10.79,10.81,10.78,10.78,84613.0,7.2342,7.2476,7.2275,7.2275,84613.0
2015-10-05 14:50:00,10.79,10.8,10.78,10.79,112828.0,7.2342,7.2409,7.2275,7.2342,112828.0
2015-10-05 15:00:00,10.79,10.81,10.78,10.79,173441.0,7.2342,7.2476,7.2275,7.2342,173441.0
2015-10-05 15:10:00,10.8,10.8,10.77,10.77,72210.0,7.2409,7.2409,7.2208,7.2208,72210.0
2015-10-05 15:20:00,10.78,10.8,10.77,10.79,133939.0,7.2275,7.2409,7.2208,7.2342,133939.0
2015-10-05 15:30:00,10.79,10.81,10.78,10.79,216546.0,7.2342,7.2476,7.2275,7.2342,216546.0
2015-10-05 15:40:00,10.79,10.79,10.77,10.78,170709.0,7.2342,7.2342,7.2208,7.2275,170709.0
2015-10-05 15:50:00,10.78,10.79,10.77,10.77,375196.0,7.2275,7.2342,7.2208,7.2208,375196.0
2015-10-06 09:30:00,10.73,10.77,10.7,10.77,315034.0,7.194,7.2208,7.1738,7.2208,315034.0
2015-10-06 09:40:00,10.78,10.81,10.76,10.77,548986.0,7.2275,7.2476,7.2141,7.2208,548986.0
2015-10-06 09:50:00,10.77,10.79,10.76,10.77,71210.0,7.2208,7.2342,7.2141,7.2208,71210.0
2015-10-06 10:00:00,10.77,10.78,10.74,10.75,205685.0,7.2208,7.2275,7.2007,7.2074,205685.0
2015-10-06 10:10:00,10.75,10.76,10.71,10.71,129634.0,7.2074,7.2141,7.1806,7.1806,129634.0
2015-10-06 10:20:00,10.71,10.73,10.7,10.71,174698.0,7.1806,7.194,7.1738,7.1806,174698.0
2015-10-06 10:30:00,10.71,10.72,10.69,10.71,92560.0,7.1806,7.1873,7.1671,7.1806,92560.0
2015-10-06 10:40:00,10.71,10.76,10.71,10.74,135243.0,7.1806,7.2141,7.1806,7.2007,135243.0
2015-10-06 10:50:00,10.74,10.75,10.72,10.74,72449.0,7.2007,7.2074,7.1873,7.2007,72449.0
2015-10-06 11:00:00,10.74,10.78,10.73,10.77,121662.0,7.2007,7.2275,7.194,7.2208,121662.0
2015-10-06 11:10:00,10.77,10.82,10.76,10.8,151168.0,7.2208,7.2543,7.2141,7.2409,151168.0
2015-10-06 11:20:00,10.81,10.82,10.78,10.8,152338.0,7.2476,7.2543,7.2275,7.2409,152338.0
2015-10-06 11:30:00,10.8,10.81,10.76,10.77,95955.0,7.2409,7.2476,7.2141,7.2208,95955.0
2015-10-06 11:40:00,10.77,10.78,10.76,10.76,109205.0,7.2208,7.2275,7.2141,7.2141,109205.0
2015-10-06 11:50:00,10.77,10.77,10.74,10.75,187418.0,7.2208,7.2208,7.2007,7.2074,187418.0
2015-10-06 12:00:00,10.76,10.77,10.75,10.75,63211.0,7.2141,7.2208,7.2074,7.2074,63211.0
2015-10-06 12:10:00,10.76,10.76,10.73,10.73,78471.0,7.2141,7.2141,7.194,7.194,78471.0
2015-10-06 12:20:00,10.74,10.76,10.73,10.74,65403.0,7.2007,7.2141,7.194,7.2007,65403.0
2015-10-06 12:30:00,10.74,10.74,10.71,10.73,122012.0,7.2007,7.2007,7.1806,7.194,122012.0
2015-10-06 12:40:00,10.73,10.75,10.72,10.75,68563.0,7.194,7.2074,7.1873,7.2074,68563.0
2015-10-06 12:50:00,10.75,10.75,10.74,10.74,12728.0,7.2074,7.2074,7.2007,7.2007,12728.0
2015-10-06 13:00:00,10.75,10.76,10.73,10.75,183960.0,7.2074,7.2141,7.194,7.2074,183960.0
2015-10-06 13:10:00,10.75,10.76,10.74,10.76,78232.0,7.2074,7.2141,7.2007,7.2141,78232.0
2015-10-06 13:20:00,10.76,10.76,10.74,10.75,135769.0,7.2141,7.2141,7.2007,7.2074,135769.0
2015-10-06 13:30:00,10.74,10.75,10.74,10.74,23099.0,7.2007,7.2074,7.2007,7.2007,23099.0
2015-10-06 13:40:00,10.74,10.76,10.73,10.76,129780.0,7.2007,7.2141,7.194,7.2141,129780.0
2015-10-06 13:50:00,10.76,10.76,10.74,10.75,118755.0,7.2141,7.2141,7.2007,7.2074,118755.0
2015-10-06 14:00:00,10.74,10.76,10.72,10.72,122058.0,7.2007,7.2141,7.1873,7.1873,122058.0
2015-10-06 14:10:00,10.73,10.78,10.72,10.77,156787.0,7.194,7.2275,7.1873,7.2208,156787.0
2015-10-06 14:20:00,10.77,10.77,10.74,10.77,124630.0,7.2208,7.2208,7.2007,7.2208,124630.0
2015-10-06 14:30:00,10.77,10.78,10.75,10.77,89214.0,7.2208,7.2275,7.2074,7.2208,89214.0
2015-10-06 14:40:00,10.77,10.77,10.74,10.77,102735.0,7.2208,7.2208,7.2007,7.2208,102735.0
2015-10-06 14:50:00,10.77,10.77,10.74,10.76,88405.0,7.2208,7.2208,7.2007,7.2141,88405.0
2015-10-06 15:00:00,10.76,10.77,10.75,10.77,45960.0,7.2141,7.2208,7.2074,7.2208,45960.0
2015-10-06 15:10:00,10.77,10.77,10.74,10.76,193496.0,7.2208,7.2208,7.2007,7.2141,193496.0
2015-10-06 15:20:00,10.77,10.78,10.75,10.78,204938.0,7.2208,7.2275,7.2074,7.2275,204938.0
2015-10-06 15:30:00,10.78,10.79,10.76,10.77,316361.0,7.2275,7.2342,7.2141,7.2208,316361.0
2015-10-06 15:40:00,10.77,10.78,10.76,10.78,235586.0,7.2208,7.2275,7.2141,7.2275,235586.0
2015-10-06 15:50:00,10.78,10.78,10.77,10.78,418490.0,7.2275,7.2275,7.2208,7.2275,418490.0
2015-10-07 09:30:00,10.86,10.96,10.81,10.95,611358.0,7.2811,7.3482,7.2476,7.3415,611358.0
2015-10-07 09:40:00,10.95,10.96,10.9,10.92,189217.0,7.3415,7.3482,7.3079,7.3213,189217.0
2015-10-07 09:50:00,10.92,10.93,10.88,10.88,198092.0,7.3213,7.3281,7.2945,7.2945,198092.0
2015-10-07 10:00:00,10.89,10.91,10.88,10.9,126036.0,7.3012,7.3146,7.2945,7.3079,126036.0
2015-10-07 10:10:00,10.9,10.92,10.88,10.92,144891.0,7.3079,7.3213,7.2945,7.3213,144891.0
2015-10-07 10:20:00,10.91,10.94,10.9,10.94,154142.0,7.3146,7.3348,7.3079,7.3348,154142.0
2015-10-07 10:30:00,10.94,10.94,10.88,10.88,199989.0,7.3348,7.3348,7.2945,7.2945,199989.0
2015-10-07 10:40:00,10.88,10.89,10.84,10.84,185095.0,7.2945,7.3012,7.2677,7.2677,185095.0
2015-10-07 10:50:00,10.84,10.86,10.83,10.85,228867.0,7.2677,7.2811,7.261,7.2744,228867.0
2015-10-07 11:00:00,10.85,10.86,10.8,10.81,160121.0,7.2744,7.2811,7.2409,7.2476,160121.0
2015-10-07 11:10:00,10.82,10.82,10.75,10.78,176645.0,7.2543,7.2543,7.2074,7.2275,176645.0
2015-10-07 11:20:00,10.77,10.8,10.76,10.78,475778.0,7.2208,7.2409,7.2141,7.2275,475778.0
2015-10-07 11:30:00,10.78,10.82,10.77,10.8,117877.0,7.2275,7.2543,7.2208,7.2409,117877.0
2015-10-07 11:40:00,10.8,10.82,10.77,10.79,125225.0,7.2409,7.2543,7.2208,7.2342,125225.0
2015-10-07 11:50:00,10.8,10.82,10.79,10.81,79401.0,7.2409,7.2543,7.2342,7.2476,79401.0
2015-10-07 12:00:00,10.8,10.82,10.79,10.79,128886.0,7.2409,7.2543,7.2342,7.2342,128886.0
2015-10-07 12:10:00,10.79,10.81,10.78,10.79,103851.0,7.2342,7.2476,7.2275,7.2342,103851.0
2015-10-07 12:20:00,10.79,10.79,10.76,10.78,106263.0,7.2342,7.2342,7.2141,7.2275,106263.0
2015-10-07 12:30:00,10.77,10.79,10.77,10.79,62231.0,7.2208,7.2342,7.2208,7.2342,62231.0
2015-10-07 12:40:00,10.78,10.81,10.77,10.8,65051.0,7.2275,7.2476,7.2208,7.2409,65051.0
2015-10-07 12:50:00,10.8,10.81,10.77,10.78,66680.0,7.2409,7.2476,7.2208,7.2275,66680.0
2015-10-07 13:00:00,10.78,10.8,10.77,10.79,106638.0,7.2275,7.2409,7.2208,7.2342,106638.0
2015-10-07 13:10:00,10.79,10.8,10.78,10.79,167787.0,7.2342,7.2409,7.2275,7.2342,167787.0
2015-10-07 13:20:00,10.79,10.82,10.79,10.8,135587.0,7.2342,7.2543,7.2342,7.2409,135587.0
2015-10-07 13:30:00,10.81,10.84,10.81,10.83,120889.0,7.2476,7.2677,7.2476,7.261,120889.0
2015-10-07 13:40:00,10.83,10.86,10.82,10.86,242733.0,7.261,7.2811,7.2543,7.2811,242733.0
2015-10-07 13:50:00,10.86,10.88,10.84,10.86,380016.0,7.2811,7.2945,7.2677,7.2811,380016.0
2015-10-07 14:00:00,10.86,10.89,10.86,10.87,131568.0,7.2811,7.3012,7.2811,7.2878,131568.0
2015-10-07 14:10:00,10.87,10.87,10.85,10.86,74951.0,7.2878,7.2878,7.2744,7.2811,74951.0
2015-10-07 14:20:00,10.86,10.86,10.83,10.85,84813.0,7.2811,7.2811,7.261,7.2744,84813.0
2015-10-07 14:30:00,10.85,10.86,10.82,10.85,115928.0,7.2744,7.2811,7.2543,7.2744,115928.0
2015-10-07 14:40:00,10.85,10.86,10.83,10.84,125456.0,7.2744,7.2811,7.261,7.2677,125456.0
2015-10-07 14:50:00,10.84,10.86,10.83,10.86,184751.0,7.2677,7.2811,7.261,7.2811,184751.0
2015-10-07 15:00:00,10.86,10.86,10.84,10.84,174538.0,7.2811,7.2811,7.2677,7.2677,174538.0
2015-10-07 15:10:00,10.85,10.88,10.84,10.87,182425.0,7.2744,7.2945,7.2677,7.2878,182425.0
2015-10-07 15:20:00,10.87,10.87,10.84,10.86,113560.0,7.2878,7.2878,7.2677,7.2811,113560.0
2015-10-07 15:30:00,10.85,10.87,10.85,10.87,108203.0,7.2744,7.2878,7.2744,7.2878,108203.0
2015-10-07 15:40:00,10.87,10.89,10.86,10.88,281268.0,7.2878,7.3012,7.2811,7.2945,281268.0
2015-10-07 15:50:00,10.88,10.91,10.87,10.89,341555.0,7.2945,7.3146,7.2878,7.3012,341555.0
2015-10-08 09:30:00,10.84,10.88,10.83,10.86,258113.0,7.2677,7.2945,7.261,7.2811,258113.0
2015-10-08 09:40:00,10.86,10.86,10.83,10.84,140300.0,7.2811,7.2811,7.261,7.2677,140300.0
2015-10-08 09:50:00,10.84,10.86,10.83,10.85,147658.0,7.2677,7.2811,7.261,7.2744,147658.0
2015-10-08 10:00:00,10.85,10.86,10.82,10.82,113636.0,7.2744,7.2811,7.2543,7.2543,113636.0
2015-10-08 10:10:00,10.83,10.83,10.8,10.83,300171.0,7.261,7.261,7.2409,7.261,300171.0
2015-10-08 10:20:00,10.82,10.83,10.8,10.8,237712.0,7.2543,7.261,7.2409,7.2409,237712.0
2015-10-08 10:30:00,10.81,10.84,10.8,10.83,252810.0,7.2476,7.2677,7.2409,7.261,252810.0
2015-10-08 10:40:00,10.84,10.86,10.83,10.84,116571.0,7.2677,7.2811,7.261,7.2677,116571.0
2015-10-08 10:50:00,10.84,10.86,10.83,10.85,343518.0,7.2677,7.2811,7.261,7.2744,343518.0
2015-10-08 11:00:00,10.85,10.87,10.84,10.86,111717.0,7.2744,7.2878,7.2677,7.2811,111717.0
2015-10-08 11:10:00,10.86,10.87,10.85,10.87,104768.0,7.2811,7.2878,7.2744,7.2878,104768.0
2015-10-08 11:20:00,10.87,10.91,10.87,10.91,230627.0,7.2878,7.3146,7.2878,7.3146,230627.0
2015-10-08 11:30:00,10.91,10.92,10.9,10.91,59943.0,7.3146,7.3213,7.3079,7.3146,59943.0
2015-10-08 11:40:00,10.91,10.93,10.9,10.9,187940.0,7.3146,7.3281,7.3079,7.3079,187940.0
2015-10-08 11:50:00,10.9,10.93,10.89,10.92,93536.0,7.3079,7.3281,7.3012,7.3213,93536.0
2015-10-08 12:00:00,10.92,10.93,10.91,10.91,48603.0,7.3213,7.3281,7.3146,7.3146,48603.0
2015-10-08 12:10:00,10.91,10.93,10.9,10.92,93246.0,7.3146,7.3281,7.3079,7.3213,93246.0
2015-10-08 12:20:00,10.92,10.93,10.89,10.89,78977.0,7.3213,7.3281,7.3012,7.3012,78977.0
2015-10-08 12:30:00,10.89,10.91,10.89,10.91,84438.0,7.3012,7.3146,7.3012,7.3146,84438.0
2015-10-08 12:40:00,10.91,10.91,10.87,10.87,79387.0,7.3146,7.3146,7.2878,7.2878,79387.0
2015-10-08 12:50:00,10.87,10.89,10.86,10.89,82030.0,7.2878,7.3012,7.2811,7.3012,82030.0
2015-10-08 13:00:00,10.89,10.9,10.87,10.89,98698.0,7.3012,7.3079,7.2878,7.3012,98698.0
2015-10-08 13:10:00,10.88,10.91,10.88,10.91,77505.0,7.2945,7.3146,7.2945,7.3146,77505.0
2015-10-08 13:20:00,10.91,10.92,10.9,10.91,38178.0,7.3146,7.3213,7.3079,7.3146,38178.0
2015-10-08 13:30:00,10.92,10.92,10.91,10.92,25735.0,7.3213,7.3213,7.3146,7.3213,25735.0
2015-10-08 13:40:00,10.92,10.93,10.9,10.93,141878.0,7.3213,7.3281,7.3079,7.3281,141878.0
2015-10-08 13:50:00,10.92,10.94,10.92,10.93,85972.0,7.3213,7.3348,7.3213,7.3281,85972.0
2015-10-08 14:00:00,10.93,10.95,10.84,10.86,1020712.0,7.3281,7.3415,7.2677,7.2811,1020712.0
2015-10-08 14:10:00,10.86,10.89,10.84,10.84,343472.0,7.2811,7.3012,7.2677,7.2677,343472.0
2015-10-08 14:20:00,10.85,10.86,10.83,10.86,124101.0,7.2744,7.2811,7.261,7.2811,124101.0
2015-10-08 14:30:00,10.86,10.91,10.85,10.91,88882.0,7.2811,7.3146,7.2744,7.3146,88882.0
2015-10-08 14:40:00,10.91,10.93,10.9,10.92,113679.0,7.3146,7.3281,7.3079,7.3213,113679.0
2015-10-08 14:50:00,10.92,10.95,10.91,10.95,101194.0,7.3213,7.3415,7.3146,7.3415,101194.0
2015-10-08 15:00:00,10.94,10.96,10.92,10.94,126367.0,7.3348,7.3482,7.3213,7.3348,126367.0
2015-10-08 15:10:00,10.93,10.95,10.93,10.94,181825.0,7.3281,7.3415,7.3281,7.3348,181825.0
2015-10-08 15:20:00,10.94,10.95,10.92,10.92,159532.0,7.3348,7.3415,7.3213,7.3213,159532.0
2015-10-08 15:30:00,10.93,10.93,10.9,10.91,131157.0,7.3281,7.3281,7.3079,7.3146,131157.0
2015-10-08 15:40:00,10.91,10.93,10.9,10.93,190451.0,7.3146,7.3281,7.3079,7.3281,190451.0
2015-10-08 15:50:00,10.93,10.93,10.92,10.93,336932.0,7.3281,7.3281,7.3213,7.3281,336932.0
2015-10-09 09:30:00,10.87,10.99,10.86,10.98,230471.0,7.2878,7.3683,7.2811,7.3616,230471.0
2015-10-09 09:40:00,10.97,10.99,10.95,10.97,137998.0,7.3549,7.3683,7.3415,7.3549,137998.0
2015-10-09 09:50:00,10.97,10.98,10.95,10.96,68351.0,7.3549,7.3616,7.3415,7.3482,68351.0
2015-10-09 10:00:00,10.96,10.96,10.9,10.9,210156.0,7.3482,7.3482,7.3079,7.3079,210156.0
2015-10-09 10:10:00,10.9,10.92,10.89,10.9,171465.0,7.3079,7.3213,7.3012,7.3079,171465.0
2015-10-09 10:20:00,10.9,10.91,10.86,10.86,140236.0,7.3079,7.3146,7.2811,7.2811,140236.0
2015-10-09 10:30:00,10.86,10.88,10.85,10.87,125569.0,7.2811,7.2945,7.2744,7.2878,125569.0
2015-10-09 10:40:00,10.87,10.89,10.86,10.87,163379.0,7.2878,7.3012,7.2811,7.2878,163379.0
2015-10-09 10:50:00,10.87,10.89,10.86,10.88,86144.0,7.2878,7.3012,7.2811,7.2945,86144.0
2015-10-09 11:00:00,10.88,10.89,10.86,10.87,97382.0,7.2945,7.3012,7.2811,7.2878,97382.0
2015-10-09 11:10:00,10.87,10.87,10.84,10.86,66934.0,7.2878,7.2878,7.2677,7.2811,66934.0
2015-10-09 11:20:00,10.85,10.87,10.84,10.86,74398.0,7.2744,7.2878,7.2677,7.2811,74398.0
2015-10-09 11:30:00,10.86,10.87,10.85,10.86,41752.0,7.2811,7.2878,7.2744,7.2811,41752.0
2015-10-09 11:40:00,10.86,10.86,10.84,10.85,92636.0,7.2811,7.2811,7.2677,7.2744,92636.0
2015-10-09 11:50:00,10.84,10.85,10.83,10.84,91597.0,7.2677,7.2744,7.261,7.2677,91597.0
2015-10-09 12:00:00,10.84,10.86,10.82,10.82,73967.0,7.2677,7.2811,7.2543,7.2543,73967.0
2015-10-09 12:10:00,10.82,10.83,10.79,10.8,93611.0,7.2543,7.261,7.2342,7.2409,93611.0
2015-10-09 12:20:00,10.8,10.81,10.79,10.79,51928.0,7.2409,7.2476,7.2342,7.2342,51928.0
2015-10-09 12:30:00,10.79,10.79,10.77,10.78,91652.0,7.2342,7.2342,7.2208,7.2275,91652.0
2015-10-09 12:40:00,10.78,10.79,10.77,10.78,40022.0,7.2275,7.2342,7.2208,7.2275,40022.0
2015-10-09 12:50:00,10.79,10.79,10.77,10.78,75849.0,7.2342,7.2342,7.2208,7.2275,75849.0
2015-10-09 13:00:00,10.78,10.8,10.77,10.77,79552.0,7.2275,7.2409,7.2208,7.2208,79552.0
2015-10-09 13:10:00,10.77,10.78,10.75,10.78,98677.0,7.2208,7.2275,7.2074,7.2275,98677.0
2015-10-09 13:20:00,10.78,10.8,10.77,10.79,57124.0,7.2275,7.2409,7.2208,7.2342,57124.0
2015-10-09 13:30:00,10.79,10.79,10.76,10.78,63412.0,7.2342,7.2342,7.2141,7.2275,63412.0
2015-10-09 13:40:00,10.78,10.79,10.76,10.78,81215.0,7.2275,7.2342,7.2141,7.2275,81215.0
2015-10-09 13:50:00,10.78,10.79,10.78,10.78,19255.0,7.2275,7.2342,7.2275,7.2275,19255.0
2015-10-09 14:00:00,10.78,10.79,10.77,10.78,56773.0,7.2275,7.2342,7.2208,7.2275,56773.0
2015-10-09 14:10:00,10.78,10.78,10.76,10.76,85800.0,7.2275,7.2275,7.2141,7.2141,85800.0
2015-10-09 14:20:00,10.77,10.78,10.75,10.77,181234.0,7.2208,7.2275,7.2074,7.2208,181234.0
2015-10-09 14:30:00,10.77,10.77,10.76,10.77,38792.0,7.2208,7.2208,7.2141,7.2208,38792.0
2015-10-09 14:40:00,10.77,10.77,10.75,10.76,73036.0,7.2208,7.2208,7.2074,7.2141,73036.0
2015-10-09 14:50:00,10.76,10.78,10.76,10.78,41813.0,7.2141,7.2275,7.2141,7.2275,41813.0
2015-10-09 15:00:00,10.78,10.78,10.76,10.77,50307.0,7.2275,7.2275,7.2141,7.2208,50307.0
2015-10-09 15:10:00,10.77,10.77,10.75,10.76,111154.0,7.2208,7.2208,7.2074,7.2141,111154.0
2015-10-09 15:20:00,10.75,10.76,10.75,10.76,18479.0,7.2074,7.2141,7.2074,7.2141,18479.0
2015-10-09 15:30:00,10.76,10.79,10.75,10.78,188760.0,7.2141,7.2342,7.2074,7.2275,188760.0
2015-10-09 15:40:00,10.78,10.79,10.77,10.78,105469.0,7.2275,7.2342,7.2208,7.2275,105469.0
2015-10-09 15:50:00,10.79,10.8,10.78,10.78,349264.0,7.2342,7.2409,7.2275,7.2275,349264.0
2015-10-12 09:30:00,10.79,10.79,10.73,10.77,204217.0,7.2342,7.2342,7.194,7.2208,204217.0
2015-10-12 09:40:00,10.78,10.78,10.75,10.77,315381.0,7.2275,7.2275,7.2074,7.2208,315381.0
2015-10-12 09:50:00,10.78,10.86,10.78,10.85,244863.0,7.2275,7.2811,7.2275,7.2744,244863.0
2015-10-12 10:00:00,10.85,10.87,10.84,10.86,75732.0,7.2744,7.2878,7.2677,7.2811,75732.0
2015-10-12 10:10:00,10.85,10.86,10.81,10.82,86406.0,7.2744,7.2811,7.2476,7.2543,86406.0
2015-10-12 10:20:00,10.81,10.82,10.79,10.81,83068.0,7.2476,7.2543,7.2342,7.2476,83068.0
2015-10-12 10:30:00,10.81,10.84,10.8,10.82,46429.0,7.2476,7.2677,7.2409,7.2543,46429.0
2015-10-12 10:40:00,10.82,10.82,10.79,10.8,137198.0,7.2543,7.2543,7.2342,7.2409,137198.0
2015-10-12 10:50:00,10.81,10.82,10.79,10.79,72134.0,7.2476,7.2543,7.2342,7.2342,72134.0
2015-10-12 11:00:00,10.79,10.84,10.78,10.84,84146.0,7.2342,7.2677,7.2275,7.2677,84146.0
2015-10-12 11:10:00,10.83,10.84,10.81,10.83,76571.0,7.261,7.2677,7.2476,7.261,76571.0
2015-10-12 11:20:00,10.83,10.85,10.82,10.85,39765.0,7.261,7.2744,7.2543,7.2744,39765.0
2015-10-12 11:30:00,10.85,10.86,10.82,10.83,100582.0,7.2744,7.2811,7.2543,7.261,100582.0
2015-10-12 11:40:00,10.82,10.86,10.81,10.85,122800.0,7.2543,7.2811,7.2476,7.2744,122800.0
2015-10-12 11:50:00,10.85,10.86,10.84,10.86,64742.0,7.2744,7.2811,7.2677,7.2811,64742.0
2015-10-12 12:00:00,10.86,10.86,10.84,10.85,42588.0,7.2811,7.2811,7.2677,7.2744,42588.0
2015-10-12 12:10:00,10.85,10.85,10.83,10.83,41126.0,7.2744,7.2744,7.261,7.261,41126.0
2015-10-12 12:20:00,10.84,10.84,10.82,10.84,49987.0,7.2677,7.2677,7.2543,7.2677,49987.0
2015-10-12 12:30:00,10.84,10.84,10.82,10.82,30229.0,7.2677,7.2677,7.2543,7.2543,30229.0
2015-10-12 12:40:00,10.82,10.83,10.8,10.81,60160.0,7.2543,7.261,7.2409,7.2476,60160.0
2015-10-12 12:50:00,10.82,10.83,10.81,10.83,31120.0,7.2543,7.261,7.2476,7.261,31120.0
2015-10-12 13:00:00,10.83,10.83,10.8,10.82,82624.0,7.261,7.261,7.2409,7.2543,82624.0
2015-10-12 13:10:00,10.81,10.83,10.81,10.83,106149.0,7.2476,7.261,7.2476,7.261,106149.0
2015-10-12 13:20:00,10.83,10.84,10.82,10.84,37842.0,7.261,7.2677,7.2543,7.2677,37842.0
2015-10-12 13:30:00,10.84,10.85,10.83,10.85,35435.0,7.2677,7.2744,7.261,7.2744,35435.0
2015-10-12 13:40:00,10.85,10.85,10.82,10.84,120273.0,7.2744,7.2744,7.2543,7.2677,120273.0
2015-10-12 13:50:00,10.84,10.84,10.82,10.83,60771.0,7.2677,7.2677,7.2543,7.261,60771.0
2015-10-12 14:00:00,10.83,10.85,10.82,10.85,77892.0,7.261,7.2744,7.2543,7.2744,77892.0
2015-10-12 14:10:00,10.85,10.85,10.83,10.84,31298.0,7.2744,7.2744,7.261,7.2677,31298.0
2015-10-12 14:20:00,10.83,10.84,10.83,10.83,46258.0,7.261,7.2677,7.261,7.261,46258.0
2015-10-12 14:30:00,10.83,10.84,10.82,10.84,93898.0,7.261,7.2677,7.2543,7.2677,93898.0
2015-10-12 14:40:00,10.84,10.85,10.83,10.85,35054.0,7.2677,7.2744,7.261,7.2744,35054.0
2015-10-12 14:50:00,10.85,10.85,10.84,10.85,35083.0,7.2744,7.2744,7.2677,7.2744,35083.0
2015-10-12 15:00:00,10.85,10.86,10.84,10.86,74355.0,7.2744,7.2811,7.2677,7.2811,74355.0
2015-10-12 15:10:00,10.86,10.87,10.85,10.87,127898.0,7.2811,7.2878,7.2744,7.2878,127898.0
2015-10-12 15:20:00,10.87,10.87,10.86,10.87,19286.0,7.2878,7.2878,7.2811,7.2878,19286.0
2015-10-12 15:30:00,10.87,10.87,10.85,10.86,63595.0,7.2878,7.2878,7.2744,7.2811,63595.0
2015-10-12 15:40:00,10.86,10.86,10.85,10.86,46376.0,7.2811,7.2811,7.2744,7.2811,46376.0
2015-10-12 15:50:00,10.86,10.86,10.85,10.86,180435.0,7.2811,7.2811,7.2744,7.2811,180435.0
2015-10-13 09:30:00,10.83,10.86,10.79,10.83,232056.0,7.261,7.2811,7.2342,7.261,232056.0
2015-10-13 09:40:00,10.83,10.84,10.8,10.83,234299.0,7.261,7.2677,7.2409,7.261,234299.0
2015-10-13 09:50:00,10.83,10.83,10.8,10.82,116204.0,7.261,7.261,7.2409,7.2543,116204.0
2015-10-13 10:00:00,10.82,10.85,10.81,10.85,236600.0,7.2543,7.2744,7.2476,7.2744,236600.0
2015-10-13 10:10:00,10.84,10.86,10.82,10.85,139726.0,7.2677,7.2811,7.2543,7.2744,139726.0
2015-10-13 10:20:00,10.85,10.86,10.84,10.85,346666.0,7.2744,7.2811,7.2677,7.2744,346666.0
2015-10-13 10:30:00,10.85,10.87,10.83,10.84,80754.0,7.2744,7.2878,7.261,7.2677,80754.0
2015-10-13 10:40:00,10.83,10.85,10.82,10.84,253459.0,7.261,7.2744,7.2543,7.2677,253459.0
2015-10-13 10:50:00,10.84,10.86,10.83,10.86,44210.0,7.2677,7.2811,7.261,7.2811,44210.0
2015-10-13 11:00:00,10.85,10.86,10.83,10.84,60557.0,7.2744,7.2811,7.261,7.2677,60557.0
2015-10-13 11:10:00,10.84,10.86,10.84,10.84,91417.0,7.2677,7.2811,7.2677,7.2677,91417.0
2015-10-13 11:20:00,10.84,10.85,10.82,10.84,65199.0,7.2677,7.2744,7.2543,7.2677,65199.0
2015-10-13 11:30:00,10.83,10.84,10.82,10.84,74400.0,7.261,7.2677,7.2543,7.2677,74400.0
2015-10-13 11:40:00,10.84,10.84,10.82,10.83,89278.0,7.2677,7.2677,7.2543,7.261,89278.0
2015-10-13 11:50:00,10.82,10.83,10.81,10.81,51728.0,7.2543,7.261,7.2476,7.2476,51728.0
2015-10-13 12:00:00,10.81,10.82,10.8,10.8,44570.0,7.2476,7.2543,7.2409,7.2409,44570.0
2015-10-13 12:10:00,10.8,10.81,10.77,10.79,72957.0,7.2409,7.2476,7.2208,7.2342,72957.0
2015-10-13 12:20:00,10.79,10.8,10.78,10.78,29803.0,7.2342,7.2409,7.2275,7.2275,29803.0
2015-10-13 12:30:00,10.78,10.79,10.76,10.77,67629.0,7.2275,7.2342,7.2141,7.2208,67629.0
2015-10-13 12:40:00,10.77,10.78,10.74,10.75,105801.0,7.2208,7.2275,7.2007,7.2074,105801.0
2015-10-13 12:50:00,10.76,10.77,10.74,10.75,31776.0,7.2141,7.2208,7.2007,7.2074,31776.0
2015-10-13 13:00:00,10.75,10.76,10.73,10.74,89842.0,7.2074,7.2141,7.194,7.2007,89842.0
2015-10-13 13:10:00,10.74,10.76,10.73,10.76,43483.0,7.2007,7.2141,7.194,7.2141,43483.0
2015-10-13 13:20:00,10.76,10.76,10.73,10.76,108290.0,7.2141,7.2141,7.194,7.2141,108290.0
2015-10-13 13:30:00,10.75,10.76,10.73,10.74,52741.0,7.2074,7.2141,7.194,7.2007,52741.0
2015-10-13 13:40:00,10.74,10.76,10.74,10.76,81932.0,7.2007,7.2141,7.2007,7.2141,81932.0
2015-10-13 13:50:00,10.76,10.77,10.74,10.75,113333.0,7.2141,7.2208,7.2007,7.2074,113333.0
2015-10-13 14:00:00,10.75,10.76,10.74,10.75,51302.0,7.2074,7.2141,7.2007,7.2074,51302.0
2015-10-13 14:10:00,10.75,10.77,10.74,10.77,130723.0,7.2074,7.2208,7.2007,7.2208,130723.0
2015-10-13 14:20:00,10.76,10.77,10.74,10.75,94211.0,7.2141,7.2208,7.2007,7.2074,94211.0
2015-10-13 14:30:00,10.75,10.76,10.74,10.76,29071.0,7.2074,7.2141,7.2007,7.2141,29071.0
2015-10-13 14:40:00,10.75,10.76,10.74,10.76,69914.0,7.2074,7.2141,7.2007,7.2141,69914.0
2015-10-13 14:50:00,10.76,10.78,10.75,10.78,142044.0,7.2141,7.2275,7.2074,7.2275,142044.0
2015-10-13 15:00:00,10.78,10.79,10.77,10.78,101815.0,7.2275,7.2342,7.2208,7.2275,101815.0
2015-10-13 15:10:00,10.78,10.79,10.76,10.77,100463.0,7.2275,7.2342,7.2141,7.2208,100463.0
2015-10-13 15:20:00,10.77,10.77,10.75,10.76,165992.0,7.2208,7.2208,7.2074,7.2141,165992.0
2015-10-13 15:30:00,10.76,10.77,10.74,10.75,167922.0,7.2141,7.2208,7.2007,7.2074,167922.0
2015-10-13 15:40:00,10.74,10.75,10.73,10.75,130917.0,7.2007,7.2074,7.194,7.2074,130917.0
2015-10-13 15:50:00,10.74,10.75,10.73,10.74,441953.0,7.2007,7.2074,7.194,7.2007,441953.0
2015-10-14 09:30:00,10.66,10.78,10.57,10.61,340580.0,7.147,7.2275,7.0867,7.1135,340580.0
2015-10-14 09:40:00,10.62,10.67,10.61,10.67,205435.0,7.1202,7.1537,7.1135,7.1537,205435.0
2015-10-14 09:50:00,10.66,10.74,10.66,10.74,505768.0,7.147,7.2007,7.147,7.2007,505768.0
2015-10-14 10:00:00,10.74,10.75,10.72,10.72,263046.0,7.2007,7.2074,7.1873,7.1873,263046.0
2015-10-14 10:10:00,10.72,10.74,10.71,10.72,183139.0,7.1873,7.2007,7.1806,7.1873,183139.0
2015-10-14 10:20:00,10.73,10.73,10.7,10.71,258885.0,7.194,7.194,7.1738,7.1806,258885.0
2015-10-14 10:30:00,10.71,10.72,10.68,10.69,255675.0,7.1806,7.1873,7.1604,7.1671,255675.0
2015-10-14 10:40:00,10.68,10.71,10.68,10.7,377447.0,7.1604,7.1806,7.1604,7.1738,377447.0
2015-10-14 10:50:00,10.69,10.71,10.69,10.7,142253.0,7.1671,7.1806,7.1671,7.1738,142253.0
2015-10-14 11:00:00,10.7,10.73,10.68,10.71,207238.0,7.1738,7.194,7.1604,7.1806,207238.0
2015-10-14 11:10:00,10.7,10.71,10.68,10.69,167742.0,7.1738,7.1806,7.1604,7.1671,167742.0
2015-10-14 11:20:00,10.69,10.7,10.67,10.69,681539.0,7.1671,7.1738,7.1537,7.1671,681539.0
2015-10-14 11:30:00,10.68,10.73,10.68,10.72,105357.0,7.1604,7.194,7.1604,7.1873,105357.0
2015-10-14 11:40:00,10.71,10.73,10.68,10.7,274497.0,7.1806,7.194,7.1604,7.1738,274497.0
2015-10-14 11:50:00,10.69,10.72,10.69,10.71,70816.0,7.1671,7.1873,7.1671,7.1806,70816.0
2015-10-14 12:00:00,10.71,10.71,10.68,10.69,85833.0,7.1806,7.1806,7.1604,7.1671,85833.0
2015-10-14 12:10:00,10.69,10.69,10.67,10.68,289734.0,7.1671,7.1671,7.1537,7.1604,289734.0
2015-10-14 12:20:00,10.68,10.69,10.66,10.68,94476.0,7.1604,7.1671,7.147,7.1604,94476.0
2015-10-14 12:30:00,10.67,10.69,10.67,10.69,62493.0,7.1537,7.1671,7.1537,7.1671,62493.0
2015-10-14 12:40:00,10.69,10.7,10.68,10.68,193165.0,7.1671,7.1738,7.1604,7.1604,193165.0
2015-10-14 12:50:00,10.68,10.71,10.68,10.68,71198.0,7.1604,7.1806,7.1604,7.1604,71198.0
2015-10-14 13:00:00,10.69,10.69,10.66,10.67,162423.0,7.1671,7.1671,7.147,7.1537,162423.0
2015-10-14 13:10:00,10.67,10.7,10.67,10.68,243491.0,7.1537,7.1738,7.1537,7.1604,243491.0
2015-10-14 13:20:00,10.68,10.69,10.67,10.68,52997.0,7.1604,7.1671,7.1537,7.1604,52997.0
2015-10-14 13:30:00,10.68,10.68,10.66,10.66,83355.0,7.1604,7.1604,7.147,7.147,83355.0
2015-10-14 13:40:00,10.66,10.67,10.64,10.64,116865.0,7.147,7.1537,7.1336,7.1336,116865.0
2015-10-14 13:50:00,10.65,10.65,10.62,10.63,248473.0,7.1403,7.1403,7.1202,7.1269,248473.0
2015-10-14 14:00:00,10.63,10.65,10.6,10.62,139761.0,7.1269,7.1403,7.1068,7.1202,139761.0
2015-10-14 14:10:00,10.61,10.63,10.6,10.6,126378.0,7.1135,7.1269,7.1068,7.1068,126378.0
2015-10-14 14:20:00,10.6,10.62,10.58,10.58,85561.0,7.1068,7.1202,7.0934,7.0934,85561.0
2015-10-14 14:30:00,10.58,10.59,10.56,10.58,203492.0,7.0934,7.1001,7.08,7.0934,203492.0
2015-10-14 14:40:00,10.59,10.59,10.54,10.54,133106.0,7.1001,7.1001,7.0666,7.0666,133106.0
2015-10-14 14:50:00,10.54,10.55,10.52,10.53,208261.0,7.0666,7.0733,7.0532,7.0599,208261.0
2015-10-14 15:00:00,10.53,10.55,10.52,10.54,227267.0,7.0599,7.0733,7.0532,7.0666,227267.0
2015-10-14 15:10:00,10.54,10.55,10.51,10.51,106014.0,7.0666,7.0733,7.0465,7.0465,106014.0
2015-10-14 15:20:00,10.51,10.52,10.48,10.5,488164.0,7.0465,7.0532,7.0263,7.0398,488164.0
2015-10-14 15:30:00,10.51,10.54,10.5,10.54,219300.0,7.0465,7.0666,7.0398,7.0666,219300.0
2015-10-14 15:40:00,10.54,10.55,10.53,10.53,162183.0,7.0666,7.0733,7.0599,7.0599,162183.0
2015-10-14 15:50:00,10.54,10.54,10.52,10.54,363620.0,7.0666,7.0666,7.0532,7.0666,363620.0
2015-10-15 09:30:00,10.62,10.74,10.55,10.6,443183.0,7.1202,7.2007,7.0733,7.1068,443183.0
2015-10-15 09:40:00,10.61,10.64,10.59,10.61,353722.0,7.1135,7.1336,7.1001,7.1135,353722.0
2015-10-15 09:50:00,10.61,10.61,10.56,10.58,526955.0,7.1135,7.1135,7.08,7.0934,526955.0
2015-10-15 10:00:00,10.58,10.63,10.58,10.62,321205.0,7.0934,7.1269,7.0934,7.1202,321205.0
2015-10-15 10:10:00,10.62,10.69,10.62,10.69,370285.0,7.1202,7.1671,7.1202,7.1671,370285.0
2015-10-15 10:20:00,10.69,10.69,10.62,10.63,238324.0,7.1671,7.1671,7.1202,7.1269,238324.0
2015-10-15 10:30:00,10.63,10.66,10.62,10.63,365749.0,7.1269,7.147,7.1202,7.1269,365749.0
2015-10-15 10:40:00,10.63,10.66,10.62,10.66,177566.0,7.1269,7.147,7.1202,7.147,177566.0
2015-10-15 10:50:00,10.66,10.66,10.62,10.62,181163.0,7.147,7.147,7.1202,7.1202,181163.0
2015-10-15 11:00:00,10.62,10.64,10.61,10.61,267274.0,7.1202,7.1336,7.1135,7.1135,267274.0
2015-10-15 11:10:00,10.61,10.63,10.59,10.6,212959.0,7.1135,7.1269,7.1001,7.1068,212959.0
2015-10-15 11:20:00,10.6,10.61,10.58,10.58,242537.0,7.1068,7.1135,7.0934,7.0934,242537.0
2015-10-15 11:30:00,10.59,10.59,10.55,10.55,173311.0,7.1001,7.1001,7.0733,7.0733,173311.0
2015-10-15 11:40:00,10.55,10.57,10.55,10.56,111927.0,7.0733,7.0867,7.0733,7.08,111927.0
2015-10-15 11:50:00,10.56,10.57,10.53,10.56,156447.0,7.08,7.0867,7.0599,7.08,156447.0
2015-10-15 12:00:00,10.56,10.59,10.55,10.58,121122.0,7.08,7.1001,7.0733,7.0934,121122.0
2015-10-15 12:10:00,10.59,10.6,10.57,10.58,222367.0,7.1001,7.1068,7.0867,7.0934,222367.0
2015-10-15 12:20:00,10.58,10.59,10.57,10.59,166254.0,7.0934,7.1001,7.0867,7.1001,166254.0
2015-10-15 12:30:00,10.59,10.59,10.56,10.56,120621.0,7.1001,7.1001,7.08,7.08,120621.0
2015-10-15 12:40:00,10.56,10.58,10.54,10.56,171755.0,7.08,7.0934,7.0666,7.08,171755.0
2015-10-15 12:50:00,10.57,10.57,10.56,10.56,127031.0,7.0867,7.0867,7.08,7.08,127031.0
2015-10-15 13:00:00,10.57,10.59,10.55,10.58,192584.0,7.0867,7.1001,7.0733,7.0934,192584.0
2015-10-15 13:10:00,10.59,10.59,10.56,10.58,263980.0,7.1001,7.1001,7.08,7.0934,263980.0
2015-10-15 13:20:00,10.58,10.6,10.57,10.59,177163.0,7.0934,7.1068,7.0867,7.1001,177163.0
2015-10-15 13:30:00,10.58,10.6,10.56,10.58,232466.0,7.0934,7.1068,7.08,7.0934,232466.0
2015-10-15 13:40:00,10.58,10.58,10.57,10.58,155875.0,7.0934,7.0934,7.0867,7.0934,155875.0
2015-10-15 13:50:00,10.58,10.62,10.57,10.6,312732.0,7.0934,7.1202,7.0867,7.1068,312732.0
2015-10-15 14:00:00,10.6,10.62,10.6,10.6,216699.0,7.1068,7.1202,7.1068,7.1068,216699.0
2015-10-15 14:10:00,10.6,10.62,10.59,10.61,769326.0,7.1068,7.1202,7.1001,7.1135,769326.0
2015-10-15 14:20:00,10.62,10.62,10.59,10.6,147541.0,7.1202,7.1202,7.1001,7.1068,147541.0
2015-10-15 14:30:00,10.61,10.64,10.6,10.62,407207.0,7.1135,7.1336,7.1068,7.1202,407207.0
2015-10-15 14:40:00,10.63,10.64,10.62,10.62,208332.0,7.1269,7.1336,7.1202,7.1202,208332.0
2015-10-15 14:50:00,10.63,10.65,10.62,10.64,224673.0,7.1269,7.1403,7.1202,7.1336,224673.0
2015-10-15 15:00:00,10.64,10.67,10.63,10.64,218504.0,7.1336,7.1537,7.1269,7.1336,218504.0
2015-10-15 15:10:00,10.65,10.68,10.63,10.68,157289.0,7.1403,7.1604,7.1269,7.1604,157289.0
2015-10-15 15:20:00,10.68,10.7,10.67,10.69,420425.0,7.1604,7.1738,7.1537,7.1671,420425.0
2015-10-15 15:30:00,10.69,10.7,10.68,10.7,239878.0,7.1671,7.1738,7.1604,7.1738,239878.0
2015-10-15 15:40:00,10.7,10.71,10.68,10.7,293240.0,7.1738,7.1806,7.1604,7.1738,293240.0
2015-10-15 15:50:00,10.71,10.72,10.7,10.72,642963.0,7.1806,7.1873,7.1738,7.1873,642963.0
2015-10-16 09:30:00,10.75,10.79,10.74,10.78,1060427.0,7.2074,7.2342,7.2007,7.2275,1060427.0
2015-10-16 09:40:00,10.78,10.78,10.68,10.7,296935.0,7.2275,7.2275,7.1604,7.1738,296935.0
2015-10-16 09:50:00,10.7,10.71,10.68,10.69,91245.0,7.1738,7.1806,7.1604,7.1671,91245.0
2015-10-16 10:00:00,10.69,10.71,10.66,10.69,202300.0,7.1671,7.1806,7.147,7.1671,202300.0
2015-10-16 10:10:00,10.68,10.7,10.66,10.68,386825.0,7.1604,7.1738,7.147,7.1604,386825.0
2015-10-16 10:20:00,10.68,10.69,10.66,10.68,85602.0,7.1604,7.1671,7.147,7.1604,85602.0
2015-10-16 10:30:00,10.67,10.68,10.65,10.68,152332.0,7.1537,7.1604,7.1403,7.1604,152332.0
2015-10-16 10:40:00,10.69,10.7,10.68,10.7,90530.0,7.1671,7.1738,7.1604,7.1738,90530.0
2015-10-16 10:50:00,10.7,10.74,10.69,10.74,528104.0,7.1738,7.2007,7.1671,7.2007,528104.0
2015-10-16 11:00:00,10.74,10.75,10.72,10.73,161556.0,7.2007,7.2074,7.1873,7.194,161556.0
2015-10-16 11:10:00,10.74,10.74,10.72,10.73,65816.0,7.2007,7.2007,7.1873,7.194,65816.0
2015-10-16 11:20:00,10.73,10.74,10.72,10.74,30133.0,7.194,7.2007,7.1873,7.2007,30133.0
2015-10-16 11:30:00,10.74,10.75,10.73,10.75,18024.0,7.2007,7.2074,7.194,7.2074,18024.0
2015-10-16 11:40:00,10.75,10.77,10.75,10.77,31253.0,7.2074,7.2208,7.2074,7.2208,31253.0
2015-10-16 11:50:00,10.77,10.8,10.77,10.8,105053.0,7.2208,7.2409,7.2208,7.2409,105053.0
2015-10-16 12:00:00,10.8,10.8,10.76,10.76,192453.0,7.2409,7.2409,7.2141,7.2141,192453.0
2015-10-16 12:10:00,10.76,10.76,10.74,10.74,41910.0,7.2141,7.2141,7.2007,7.2007,41910.0
2015-10-16 12:20:00,10.75,10.75,10.74,10.75,21406.0,7.2074,7.2074,7.2007,7.2074,21406.0
2015-10-16 12:30:00,10.74,10.75,10.72,10.73,102843.0,7.2007,7.2074,7.1873,7.194,102843.0
2015-10-16 12:40:00,10.73,10.74,10.71,10.73,58596.0,7.194,7.2007,7.1806,7.194,58596.0
2015-10-16 12:50:00,10.72,10.73,10.72,10.72,39848.0,7.1873,7.194,7.1873,7.1873,39848.0
2015-10-16 13:00:00,10.73,10.73,10.71,10.71,68261.0,7.194,7.194,7.1806,7.1806,68261.0
2015-10-16 13:10:00,10.71,10.73,10.71,10.73,36557.0,7.1806,7.194,7.1806,7.194,36557.0
2015-10-16 13:20:00,10.72,10.73,10.72,10.72,11134.0,7.1873,7.194,7.1873,7.1873,11134.0
2015-10-16 13:30:00,10.72,10.74,10.72,10.72,49882.0,7.1873,7.2007,7.1873,7.1873,49882.0
2015-10-16 13:40:00,10.72,10.73,10.71,10.71,109264.0,7.1873,7.194,7.1806,7.1806,109264.0
2015-10-16 13:50:00,10.71,10.72,10.7,10.71,76957.0,7.1806,7.1873,7.1738,7.1806,76957.0
2015-10-16 14:00:00,10.7,10.71,10.68,10.7,104576.0,7.1738,7.1806,7.1604,7.1738,104576.0
2015-10-16 14:10:00,10.7,10.72,10.69,10.7,67189.0,7.1738,7.1873,7.1671,7.1738,67189.0
2015-10-16 14:20:00,10.7,10.73,10.7,10.72,52590.0,7.1738,7.194,7.1738,7.1873,52590.0
2015-10-16 14:30:00,10.72,10.76,10.72,10.76,57669.0,7.1873,7.2141,7.1873,7.2141,57669.0
2015-10-16 14:40:00,10.76,10.77,10.75,10.75,118231.0,7.2141,7.2208,7.2074,7.2074,118231.0
2015-10-16 14:50:00,10.75,10.76,10.74,10.75,292943.0,7.2074,7.2141,7.2007,7.2074,292943.0
2015-10-16 15:00:00,10.76,10.76,10.75,10.75,31410.0,7.2141,7.2141,7.2074,7.2074,31410.0
2015-10-16 15:10:00,10.76,10.78,10.75,10.77,74603.0,7.2141,7.2275,7.2074,7.2208,74603.0
2015-10-16 15:20:00,10.78,10.78,10.75,10.75,125652.0,7.2275,7.2275,7.2074,7.2074,125652.0
2015-10-16 15:30:00,10.76,10.79,10.75,10.78,116172.0,7.2141,7.2342,7.2074,7.2275,116172.0
2015-10-16 15:40:00,10.78,10.79,10.75,10.77,679913.0,7.2275,7.2342,7.2074,7.2208,679913.0
2015-10-16 15:50:00,10.77,10.77,10.7,10.71,1546433.0,7.2208,7.2208,7.1738,7.1806,1546433.0
2015-10-19 09:30:00,10.65,10.7,10.65,10.67,341834.0,7.1403,7.1738,7.1403,7.1537,341834.0
2015-10-19 09:40:00,10.67,10.77,10.67,10.76,353478.0,7.1537,7.2208,7.1537,7.2141,353478.0
2015-10-19 09:50:00,10.76,10.77,10.73,10.75,164172.0,7.2141,7.2208,7.194,7.2074,164172.0
2015-10-19 10:00:00,10.76,10.76,10.72,10.74,150088.0,7.2141,7.2141,7.1873,7.2007,150088.0
2015-10-19 10:10:00,10.73,10.76,10.73,10.75,137125.0,7.194,7.2141,7.194,7.2074,137125.0
2015-10-19 10:20:00,10.75,10.76,10.72,10.72,101003.0,7.2074,7.2141,7.1873,7.1873,101003.0
2015-10-19 10:30:00,10.72,10.73,10.7,10.72,196251.0,7.1873,7.194,7.1738,7.1873,196251.0
2015-10-19 10:40:00,10.72,10.75,10.72,10.72,162566.0,7.1873,7.2074,7.1873,7.1873,162566.0
2015-10-19 10:50:00,10.73,10.75,10.71,10.74,218736.0,7.194,7.2074,7.1806,7.2007,218736.0
2015-10-19 11:00:00,10.74,10.75,10.7,10.72,104691.0,7.2007,7.2074,7.1738,7.1873,104691.0
2015-10-19 11:10:00,10.72,10.75,10.71,10.74,108254.0,7.1873,7.2074,7.1806,7.2007,108254.0
2015-10-19 11:20:00,10.74,10.76,10.73,10.74,134271.0,7.2007,7.2141,7.194,7.2007,134271.0
2015-10-19 11:30:00,10.74,10.76,10.73,10.76,88141.0,7.2007,7.2141,7.194,7.2141,88141.0
2015-10-19 11:40:00,10.76,10.77,10.74,10.74,66075.0,7.2141,7.2208,7.2007,7.2007,66075.0
2015-10-19 11:50:00,10.75,10.76,10.74,10.75,40518.0,7.2074,7.2141,7.2007,7.2074,40518.0
2015-10-19 12:00:00,10.74,10.76,10.72,10.72,75655.0,7.2007,7.2141,7.1873,7.1873,75655.0
2015-10-19 12:10:00,10.72,10.73,10.71,10.71,34941.0,7.1873,7.194,7.1806,7.1806,34941.0
2015-10-19 12:20:00,10.71,10.72,10.7,10.72,110778.0,7.1806,7.1873,7.1738,7.1873,110778.0
2015-10-19 12:30:00,10.72,10.73,10.7,10.72,57840.0,7.1873,7.194,7.1738,7.1873,57840.0
2015-10-19 12:40:00,10.72,10.74,10.72,10.72,57710.0,7.1873,7.2007,7.1873,7.1873,57710.0
2015-10-19 12:50:00,10.72,10.74,10.71,10.74,260104.0,7.1873,7.2007,7.1806,7.2007,260104.0
2015-10-19 13:00:00,10.73,10.74,10.72,10.72,37577.0,7.194,7.2007,7.1873,7.1873,37577.0
2015-10-19 13:10:00,10.72,10.73,10.7,10.7,49779.0,7.1873,7.194,7.1738,7.1738,49779.0
2015-10-19 13:20:00,10.71,10.73,10.69,10.72,205567.0,7.1806,7.194,7.1671,7.1873,205567.0
2015-10-19 13:30:00,10.72,10.72,10.69,10.71,118452.0,7.1873,7.1873,7.1671,7.1806,118452.0
2015-10-19 13:40:00,10.71,10.72,10.7,10.71,47146.0,7.1806,7.1873,7.1738,7.1806,47146.0
2015-10-19 13:50:00,10.71,10.73,10.7,10.71,56972.0,7.1806,7.194,7.1738,7.1806,56972.0
2015-10-19 14:00:00,10.71,10.72,10.69,10.69,65959.0,7.1806,7.1873,7.1671,7.1671,65959.0
2015-10-19 14:10:00,10.69,10.7,10.68,10.68,68418.0,7.1671,7.1738,7.1604,7.1604,68418.0
2015-10-19 14:20:00,10.69,10.69,10.66,10.67,82502.0,7.1671,7.1671,7.147,7.1537,82502.0
2015-10-19 14:30:00,10.67,10.68,10.66,10.67,137958.0,7.1537,7.1604,7.147,7.1537,137958.0
2015-10-19 14:40:00,10.67,10.68,10.65,10.66,101432.0,7.1537,7.1604,7.1403,7.147,101432.0
2015-10-19 14:50:00,10.66,10.67,10.65,10.66,43743.0,7.147,7.1537,7.1403,7.147,43743.0
2015-10-19 15:00:00,10.65,10.69,10.65,10.69,287275.0,7.1403,7.1671,7.1403,7.1671,287275.0
2015-10-19 15:10:00,10.69,10.7,10.68,10.69,211602.0,7.1671,7.1738,7.1604,7.1671,211602.0
2015-10-19 15:20:00,10.69,10.7,10.67,10.67,144606.0,7.1671,7.1738,7.1537,7.1537,144606.0
2015-10-19 15:30:00,10.68,10.68,10.66,10.68,107738.0,7.1604,7.1604,7.147,7.1604,107738.0
2015-10-19 15:40:00,10.67,10.69,10.67,10.69,67354.0,7.1537,7.1671,7.1537,7.1671,67354.0
2015-10-19 15:50:00,10.69,10.71,10.66,10.71,1057503.0,7.1671,7.1806,7.147,7.1806,1057503.0
2015-10-20 09:30:00,10.74,10.75,10.68,10.71,318943.0,7.2007,7.2074,7.1604,7.1806,318943.0
2015-10-20 09:40:00,10.7,10.74,10.67,10.73,150629.0,7.1738,7.2007,7.1537,7.194,150629.0
2015-10-20 09:50:00,10.73,10.76,10.72,10.75,154940.0,7.194,7.2141,7.1873,7.2074,154940.0
2015-10-20 10:00:00,10.75,10.77,10.74,10.76,82039.0,7.2074,7.2208,7.2007,7.2141,82039.0
2015-10-20 10:10:00,10.77,10.77,10.72,10.74,172123.0,7.2208,7.2208,7.1873,7.2007,172123.0
2015-10-20 10:20:00,10.74,10.75,10.71,10.73,358772.0,7.2007,7.2074,7.1806,7.194,358772.0
2015-10-20 10:30:00,10.73,10.75,10.71,10.74,172353.0,7.194,7.2074,7.1806,7.2007,172353.0
2015-10-20 10:40:00,10.75,10.79,10.75,10.77,191105.0,7.2074,7.2342,7.2074,7.2208,191105.0
2015-10-20 10:50:00,10.77,10.81,10.77,10.8,200861.0,7.2208,7.2476,7.2208,7.2409,200861.0
2015-10-20 11:00:00,10.8,10.81,10.77,10.78,550703.0,7.2409,7.2476,7.2208,7.2275,550703.0
2015-10-20 11:10:00,10.78,10.78,10.74,10.78,266320.0,7.2275,7.2275,7.2007,7.2275,266320.0
2015-10-20 11:20:00,10.77,10.8,10.76,10.79,84029.0,7.2208,7.2409,7.2141,7.2342,84029.0
2015-10-20 11:30:00,10.79,10.79,10.75,10.76,137998.0,7.2342,7.2342,7.2074,7.2141,137998.0
2015-10-20 11:40:00,10.76,10.77,10.75,10.76,45094.0,7.2141,7.2208,7.2074,7.2141,45094.0
2015-10-20 11:50:00,10.76,10.77,10.74,10.76,102957.0,7.2141,7.2208,7.2007,7.2141,102957.0
2015-10-20 12:00:00,10.75,10.77,10.74,10.77,103280.0,7.2074,7.2208,7.2007,7.2208,103280.0
2015-10-20 12:10:00,10.77,10.77,10.73,10.74,259197.0,7.2208,7.2208,7.194,7.2007,259197.0
2015-10-20 12:20:00,10.74,10.74,10.73,10.73,53181.0,7.2007,7.2007,7.194,7.194,53181.0
2015-10-20 12:30:00,10.73,10.74,10.72,10.72,152193.0,7.194,7.2007,7.1873,7.1873,152193.0
2015-10-20 12:40:00,10.72,10.74,10.71,10.72,217366.0,7.1873,7.2007,7.1806,7.1873,217366.0
2015-10-20 12:50:00,10.73,10.75,10.72,10.75,67640.0,7.194,7.2074,7.1873,7.2074,67640.0
2015-10-20 13:00:00,10.75,10.76,10.74,10.76,63026.0,7.2074,7.2141,7.2007,7.2141,63026.0
2015-10-20 13:10:00,10.76,10.78,10.75,10.77,114358.0,7.2141,7.2275,7.2074,7.2208,114358.0
2015-10-20 13:20:00,10.77,10.78,10.75,10.78,276541.0,7.2208,7.2275,7.2074,7.2275,276541.0
2015-10-20 13:30:00,10.78,10.79,10.76,10.79,154946.0,7.2275,7.2342,7.2141,7.2342,154946.0
2015-10-20 13:40:00,10.79,10.81,10.78,10.8,257775.0,7.2342,7.2476,7.2275,7.2409,257775.0
2015-10-20 13:50:00,10.8,10.82,10.79,10.81,625843.0,7.2409,7.2543,7.2342,7.2476,625843.0
2015-10-20 14:00:00,10.81,10.82,10.8,10.8,214933.0,7.2476,7.2543,7.2409,7.2409,214933.0
2015-10-20 14:10:00,10.8,10.83,10.8,10.83,98590.0,7.2409,7.261,7.2409,7.261,98590.0
2015-10-20 14:20:00,10.83,10.84,10.81,10.84,203311.0,7.261,7.2677,7.2476,7.2677,203311.0
2015-10-20 14:30:00,10.84,10.84,10.81,10.82,101301.0,7.2677,7.2677,7.2476,7.2543,101301.0
2015-10-20 14:40:00,10.82,10.84,10.82,10.82,102015.0,7.2543,7.2677,7.2543,7.2543,102015.0
2015-10-20 14:50:00,10.82,10.85,10.82,10.85,77560.0,7.2543,7.2744,7.2543,7.2744,77560.0
2015-10-20 15:00:00,10.85,10.85,10.84,10.85,67252.0,7.2744,7.2744,7.2677,7.2744,67252.0
2015-10-20 15:10:00,10.85,10.86,10.82,10.83,211114.0,7.2744,7.2811,7.2543,7.261,211114.0
2015-10-20 15:20:00,10.83,10.85,10.82,10.85,142107.0,7.261,7.2744,7.2543,7.2744,142107.0
2015-10-20 15:30:00,10.84,10.85,10.83,10.85,231944.0,7.2677,7.2744,7.261,7.2744,231944.0
2015-10-20 15:40:00,10.85,10.85,10.83,10.83,224022.0,7.2744,7.2744,7.261,7.261,224022.0
2015-10-20 15:50:00,10.84,10.84,10.82,10.82,489335.0,7.2677,7.2677,7.2543,7.2543,489335.0
2015-10-21 09:30:00,10.84,10.91,10.82,10.91,1088597.0,7.2677,7.3146,7.2543,7.3146,1088597.0
2015-10-21 09:40:00,10.91,10.92,10.87,10.88,432470.0,7.3146,7.3213,7.2878,7.2945,432470.0
2015-10-21 09:50:00,10.88,10.88,10.85,10.85,272240.0,7.2945,7.2945,7.2744,7.2744,272240.0
2015-10-21 10:00:00,10.85,10.87,10.84,10.85,218776.0,7.2744,7.2878,7.2677,7.2744,218776.0
2015-10-21 10:10:00,10.84,10.85,10.81,10.82,404624.0,7.2677,7.2744,7.2476,7.2543,404624.0
2015-10-21 10:20:00,10.82,10.84,10.81,10.82,341212.0,7.2543,7.2677,7.2476,7.2543,341212.0
2015-10-21 10:30:00,10.82,10.82,10.8,10.8,269311.0,7.2543,7.2543,7.2409,7.2409,269311.0
2015-10-21 10:40:00,10.8,10.82,10.8,10.81,74199.0,7.2409,7.2543,7.2409,7.2476,74199.0
2015-10-21 10:50:00,10.81,10.87,10.8,10.87,537429.0,7.2476,7.2878,7.2409,7.2878,537429.0
2015-10-21 11:00:00,10.87,10.89,10.86,10.87,519032.0,7.2878,7.3012,7.2811,7.2878,519032.0
2015-10-21 11:10:00,10.87,10.87,10.85,10.87,257022.0,7.2878,7.2878,7.2744,7.2878,257022.0
2015-10-21 11:20:00,10.87,10.89,10.86,10.88,158938.0,7.2878,7.3012,7.2811,7.2945,158938.0
2015-10-21 11:30:00,10.88,10.89,10.86,10.88,192248.0,7.2945,7.3012,7.2811,7.2945,192248.0
2015-10-21 11:40:00,10.89,10.89,10.87,10.88,46267.0,7.3012,7.3012,7.2878,7.2945,46267.0
2015-10-21 11:50:00,10.87,10.89,10.87,10.89,46675.0,7.2878,7.3012,7.2878,7.3012,46675.0
2015-10-21 12:00:00,10.89,10.93,10.88,10.93,373307.0,7.3012,7.3281,7.2945,7.3281,373307.0
2015-10-21 12:10:00,10.92,10.93,10.9,10.9,170421.0,7.3213,7.3281,7.3079,7.3079,170421.0
2015-10-21 12:20:00,10.9,10.91,10.88,10.9,134227.0,7.3079,7.3146,7.2945,7.3079,134227.0
2015-10-21 12:30:00,10.9,10.9,10.88,10.88,87801.0,7.3079,7.3079,7.2945,7.2945,87801.0
2015-10-21 12:40:00,10.88,10.89,10.88,10.89,23843.0,7.2945,7.3012,7.2945,7.3012,23843.0
2015-10-21 12:50:00,10.89,10.89,10.87,10.87,70567.0,7.3012,7.3012,7.2878,7.2878,70567.0
2015-10-21 13:00:00,10.87,10.87,10.85,10.85,141630.0,7.2878,7.2878,7.2744,7.2744,141630.0
2015-10-21 13:10:00,10.85,10.86,10.8,10.8,196942.0,7.2744,7.2811,7.2409,7.2409,196942.0
2015-10-21 13:20:00,10.8,10.82,10.79,10.8,267500.0,7.2409,7.2543,7.2342,7.2409,267500.0
2015-10-21 13:30:00,10.8,10.81,10.77,10.78,184566.0,7.2409,7.2476,7.2208,7.2275,184566.0
2015-10-21 13:40:00,10.78,10.8,10.77,10.79,128370.0,7.2275,7.2409,7.2208,7.2342,128370.0
2015-10-21 13:50:00,10.79,10.81,10.77,10.78,98621.0,7.2342,7.2476,7.2208,7.2275,98621.0
2015-10-21 14:00:00,10.77,10.78,10.75,10.76,149164.0,7.2208,7.2275,7.2074,7.2141,149164.0
2015-10-21 14:10:00,10.77,10.78,10.74,10.76,133966.0,7.2208,7.2275,7.2007,7.2141,133966.0
2015-10-21 14:20:00,10.76,10.76,10.73,10.75,104165.0,7.2141,7.2141,7.194,7.2074,104165.0
2015-10-21 14:30:00,10.74,10.76,10.73,10.75,121797.0,7.2007,7.2141,7.194,7.2074,121797.0
2015-10-21 14:40:00,10.76,10.77,10.75,10.77,131406.0,7.2141,7.2208,7.2074,7.2208,131406.0
2015-10-21 14:50:00,10.77,10.77,10.74,10.76,138076.0,7.2208,7.2208,7.2007,7.2141,138076.0
2015-10-21 15:00:00,10.76,10.76,10.73,10.75,134815.0,7.2141,7.2141,7.194,7.2074,134815.0
2015-10-21 15:10:00,10.75,10.75,10.7,10.71,208874.0,7.2074,7.2074,7.1738,7.1806,208874.0
2015-10-21 15:20:00,10.7,10.72,10.7,10.71,180143.0,7.1738,7.1873,7.1738,7.1806,180143.0
2015-10-21 15:30:00,10.71,10.72,10.69,10.69,161746.0,7.1806,7.1873,7.1671,7.1671,161746.0
2015-10-21 15:40:00,10.69,10.7,10.66,10.68,393202.0,7.1671,7.1738,7.147,7.1604,393202.0
2015-10-21 15:50:00,10.67,10.68,10.56,10.63,2585829.0,7.1537,7.1604,7.08,7.1269,2585829.0
2015-10-22 09:30:00,10.5,10.77,10.48,10.74,1617249.0,7.0398,7.2208,7.0263,7.2007,1617249.0
2015-10-22 09:40:00,10.74,10.76,10.72,10.74,982223.0,7.2007,7.2141,7.1873,7.2007,982223.0
2015-10-22 09:50:00,10.74,10.78,10.7,10.78,1181040.0,7.2007,7.2275,7.1738,7.2275,1181040.0
2015-10-22 10:00:00,10.78,10.87,10.78,10.86,604562.0,7.2275,7.2878,7.2275,7.2811,604562.0
2015-10-22 10:10:00,10.87,10.91,10.85,10.91,499162.0,7.2878,7.3146,7.2744,7.3146,499162.0
2015-10-22 10:20:00,10.91,10.91,10.84,10.84,414112.0,7.3146,7.3146,7.2677,7.2677,414112.0
2015-10-22 10:30:00,10.85,10.88,10.84,10.87,211511.0,7.2744,7.2945,7.2677,7.2878,211511.0
2015-10-22 10:40:00,10.86,10.94,10.86,10.93,504521.0,7.2811,7.3348,7.2811,7.3281,504521.0
2015-10-22 10:50:00,10.93,10.94,10.92,10.94,152965.0,7.3281,7.3348,7.3213,7.3348,152965.0
2015-10-22 11:00:00,10.94,10.94,10.87,10.87,621862.0,7.3348,7.3348,7.2878,7.2878,621862.0
2015-10-22 11:10:00,10.87,10.91,10.87,10.91,326829.0,7.2878,7.3146,7.2878,7.3146,326829.0
2015-10-22 11:20:00,10.91,10.94,10.9,10.94,219421.0,7.3146,7.3348,7.3079,7.3348,219421.0
2015-10-22 11:30:00,10.93,11.0,10.93,10.97,769532.0,7.3281,7.375,7.3281,7.3549,769532.0
2015-10-22 11:40:00,10.97,10.99,10.96,10.99,79723.0,7.3549,7.3683,7.3482,7.3683,79723.0
2015-10-22 11:50:00,10.98,10.99,10.96,10.96,147044.0,7.3616,7.3683,7.3482,7.3482,147044.0
2015-10-22 12:00:00,10.96,11.0,10.96,10.99,102588.0,7.3482,7.375,7.3482,7.3683,102588.0
2015-10-22 12:10:00,10.99,11.0,10.97,10.99,104470.0,7.3683,7.375,7.3549,7.3683,104470.0
2015-10-22 12:20:00,10.99,11.04,10.99,11.02,251038.0,7.3683,7.4018,7.3683,7.3884,251038.0
2015-10-22 12:30:00,11.02,11.03,11.0,11.03,88450.0,7.3884,7.3951,7.375,7.3951,88450.0
2015-10-22 12:40:00,11.02,11.04,11.02,11.03,109782.0,7.3884,7.4018,7.3884,7.3951,109782.0
2015-10-22 12:50:00,11.02,11.03,10.99,11.01,103597.0,7.3884,7.3951,7.3683,7.3817,103597.0
2015-10-22 13:00:00,11.0,11.01,10.95,10.96,229561.0,7.375,7.3817,7.3415,7.3482,229561.0
2015-10-22 13:10:00,10.96,10.97,10.95,10.96,72369.0,7.3482,7.3549,7.3415,7.3482,72369.0
2015-10-22 13:20:00,10.96,10.97,10.95,10.96,180927.0,7.3482,7.3549,7.3415,7.3482,180927.0
2015-10-22 13:30:00,10.95,10.96,10.9,10.91,307036.0,7.3415,7.3482,7.3079,7.3146,307036.0
2015-10-22 13:40:00,10.91,10.93,10.89,10.93,114823.0,7.3146,7.3281,7.3012,7.3281,114823.0
2015-10-22 13:50:00,10.92,10.94,10.91,10.91,405458.0,7.3213,7.3348,7.3146,7.3146,405458.0
2015-10-22 14:00:00,10.91,10.92,10.86,10.88,345407.0,7.3146,7.3213,7.2811,7.2945,345407.0
2015-10-22 14:10:00,10.88,10.9,10.86,10.86,104554.0,7.2945,7.3079,7.2811,7.2811,104554.0
2015-10-22 14:20:00,10.87,10.91,10.86,10.89,198379.0,7.2878,7.3146,7.2811,7.3012,198379.0
2015-10-22 14:30:00,10.89,10.91,10.88,10.9,86651.0,7.3012,7.3146,7.2945,7.3079,86651.0
2015-10-22 14:40:00,10.91,10.94,10.9,10.93,162846.0,7.3146,7.3348,7.3079,7.3281,162846.0
2015-10-22 14:50:00,10.93,10.97,10.93,10.95,194733.0,7.3281,7.3549,7.3281,7.3415,194733.0
2015-10-22 15:00:00,10.95,10.96,10.92,10.92,141393.0,7.3415,7.3482,7.3213,7.3213,141393.0
2015-10-22 15:10:00,10.93,10.96,10.92,10.94,173722.0,7.3281,7.3482,7.3213,7.3348,173722.0
2015-10-22 15:20:00,10.94,10.96,10.94,10.96,150524.0,7.3348,7.3482,7.3348,7.3482,150524.0
2015-10-22 15:30:00,10.96,10.97,10.91,10.92,258734.0,7.3482,7.3549,7.3146,7.3213,258734.0
2015-10-22 15:40:00,10.92,10.93,10.9,10.91,207877.0,7.3213,7.3281,7.3079,7.3146,207877.0
2015-10-22 15:50:00,10.9,10.91,10.85,10.88,1427773.0,7.3079,7.3146,7.2744,7.2945,1427773.0
2015-10-23 09:30:00,10.97,11.0,10.92,10.99,414965.0,7.3549,7.375,7.3213,7.3683,414965.0
2015-10-23 09:40:00,10.99,11.05,10.97,11.03,510265.0,7.3683,7.4085,7.3549,7.3951,510265.0
2015-10-23 09:50:00,11.04,11.08,11.03,11.07,293710.0,7.4018,7.4286,7.3951,7.4219,293710.0
2015-10-23 10:00:00,11.08,11.14,11.06,11.09,861925.0,7.4286,7.4688,7.4152,7.4353,861925.0
2015-10-23 10:10:00,11.08,11.09,11.03,11.04,219012.0,7.4286,7.4353,7.3951,7.4018,219012.0
2015-10-23 10:20:00,11.05,11.08,11.03,11.04,207361.0,7.4085,7.4286,7.3951,7.4018,207361.0
2015-10-23 10:30:00,11.04,11.06,11.03,11.05,378565.0,7.4018,7.4152,7.3951,7.4085,378565.0
2015-10-23 10:40:00,11.05,11.08,10.99,11.0,1192148.0,7.4085,7.4286,7.3683,7.375,1192148.0
2015-10-23 10:50:00,10.99,11.03,10.97,11.02,1264473.0,7.3683,7.3951,7.3549,7.3884,1264473.0
2015-10-23 11:00:00,11.02,11.05,11.01,11.04,364730.0,7.3884,7.4085,7.3817,7.4018,364730.0
2015-10-23 11:10:00,11.03,11.04,10.98,10.99,144839.0,7.3951,7.4018,7.3616,7.3683,144839.0
2015-10-23 11:20:00,10.99,11.01,10.97,10.97,184799.0,7.3683,7.3817,7.3549,7.3549,184799.0
2015-10-23 11:30:00,10.98,10.99,10.96,10.96,128398.0,7.3616,7.3683,7.3482,7.3482,128398.0
2015-10-23 11:40:00,10.96,11.01,10.96,10.98,218281.0,7.3482,7.3817,7.3482,7.3616,218281.0
2015-10-23 11:50:00,10.98,10.99,10.96,10.97,112467.0,7.3616,7.3683,7.3482,7.3549,112467.0
2015-10-23 12:00:00,10.97,10.99,10.96,10.99,141570.0,7.3549,7.3683,7.3482,7.3683,141570.0
2015-10-23 12:10:00,10.99,11.0,10.98,11.0,86412.0,7.3683,7.375,7.3616,7.375,86412.0
2015-10-23 12:20:00,11.0,11.03,11.0,11.02,140344.0,7.375,7.3951,7.375,7.3884,140344.0
2015-10-23 12:30:00,11.02,11.03,11.0,11.02,146145.0,7.3884,7.3951,7.375,7.3884,146145.0
2015-10-23 12:40:00,11.02,11.02,11.0,11.01,57243.0,7.3884,7.3884,7.375,7.3817,57243.0
2015-10-23 12:50:00,11.01,11.02,11.0,11.01,345591.0,7.3817,7.3884,7.375,7.3817,345591.0
2015-10-23 13:00:00,11.0,11.03,11.0,11.02,198130.0,7.375,7.3951,7.375,7.3884,198130.0
2015-10-23 13:10:00,11.02,11.03,11.0,11.01,278855.0,7.3884,7.3951,7.375,7.3817,278855.0
2015-10-23 13:20:00,11.01,11.02,11.0,11.01,106113.0,7.3817,7.3884,7.375,7.3817,106113.0
2015-10-23 13:30:00,11.01,11.03,11.0,11.03,165708.0,7.3817,7.3951,7.375,7.3951,165708.0
2015-10-23 13:40:00,11.03,11.05,11.02,11.05,148724.0,7.3951,7.4085,7.3884,7.4085,148724.0
2015-10-23 13:50:00,11.05,11.05,11.02,11.03,206734.0,7.4085,7.4085,7.3884,7.3951,206734.0
2015-10-23 14:00:00,11.03,11.04,11.01,11.03,343249.0,7.3951,7.4018,7.3817,7.3951,343249.0
2015-10-23 14:10:00,11.03,11.03,11.0,11.03,159714.0,7.3951,7.3951,7.375,7.3951,159714.0
2015-10-23 14:20:00,11.03,11.03,11.01,11.01,322180.0,7.3951,7.3951,7.3817,7.3817,322180.0
2015-10-23 14:30:00,11.02,11.04,11.01,11.04,98314.0,7.3884,7.4018,7.3817,7.4018,98314.0
2015-10-23 14:40:00,11.04,11.08,11.03,11.08,612044.0,7.4018,7.4286,7.3951,7.4286,612044.0
2015-10-23 14:50:00,11.08,11.09,11.06,11.08,163892.0,7.4286,7.4353,7.4152,7.4286,163892.0
2015-10-23 15:00:00,11.08,11.1,11.07,11.1,180283.0,7.4286,7.442,7.4219,7.442,180283.0
2015-10-23 15:10:00,11.1,11.1,11.08,11.1,290369.0,7.442,7.442,7.4286,7.442,290369.0
2015-10-23 15:20:00,11.1,11.11,11.09,11.11,269513.0,7.442,7.4487,7.4353,7.4487,269513.0
2015-10-23 15:30:00,11.1,11.12,11.1,11.12,150047.0,7.442,7.4554,7.442,7.4554,150047.0
2015-10-23 15:40:00,11.12,11.13,11.11,11.11,296478.0,7.4554,7.4621,7.4487,7.4487,296478.0
2015-10-23 15:50:00,11.12,11.13,11.11,11.12,489452.0,7.4554,7.4621,7.4487,7.4554,489452.0
2015-10-26 09:30:00,11.09,11.13,11.06,11.07,339874.0,7.4353,7.4621,7.4152,7.4219,339874.0
2015-10-26 09:40:00,11.07,11.07,10.99,11.0,727408.0,7.4219,7.4219,7.3683,7.375,727408.0
2015-10-26 09:50:00,11.0,11.01,10.95,10.95,562935.0,7.375,7.3817,7.3415,7.3415,562935.0
2015-10-26 10:00:00,10.95,10.97,10.93,10.93,204441.0,7.3415,7.3549,7.3281,7.3281,204441.0
2015-10-26 10:10:00,10.93,10.94,10.91,10.93,394394.0,7.3281,7.3348,7.3146,7.3281,394394.0
2015-10-26 10:20:00,10.94,10.95,10.92,10.93,159289.0,7.3348,7.3415,7.3213,7.3281,159289.0
2015-10-26 10:30:00,10.93,10.94,10.9,10.9,300784.0,7.3281,7.3348,7.3079,7.3079,300784.0
2015-10-26 10:40:00,10.91,10.91,10.88,10.89,253030.0,7.3146,7.3146,7.2945,7.3012,253030.0
2015-10-26 10:50:00,10.88,10.91,10.87,10.91,235616.0,7.2945,7.3146,7.2878,7.3146,235616.0
2015-10-26 11:00:00,10.91,10.94,10.9,10.94,131494.0,7.3146,7.3348,7.3079,7.3348,131494.0
2015-10-26 11:10:00,10.94,10.96,10.91,10.91,465749.0,7.3348,7.3482,7.3146,7.3146,465749.0
2015-10-26 11:20:00,10.92,10.96,10.91,10.96,138013.0,7.3213,7.3482,7.3146,7.3482,138013.0
2015-10-26 11:30:00,10.96,10.97,10.94,10.95,204917.0,7.3482,7.3549,7.3348,7.3415,204917.0
2015-10-26 11:40:00,10.95,10.97,10.94,10.96,146794.0,7.3415,7.3549,7.3348,7.3482,146794.0
2015-10-26 11:50:00,10.96,11.01,10.96,11.0,457236.0,7.3482,7.3817,7.3482,7.375,457236.0
2015-10-26 12:00:00,11.0,11.0,10.96,10.97,472312.0,7.375,7.375,7.3482,7.3549,472312.0
2015-10-26 12:10:00,10.97,10.98,10.96,10.97,99942.0,7.3549,7.3616,7.3482,7.3549,99942.0
2015-10-26 12:20:00,10.98,11.01,10.97,11.0,234035.0,7.3616,7.3817,7.3549,7.375,234035.0
2015-10-26 12:30:00,11.0,11.01,10.98,10.98,136755.0,7.375,7.3817,7.3616,7.3616,136755.0
2015-10-26 12:40:00,10.98,11.0,10.97,11.0,90350.0,7.3616,7.375,7.3549,7.375,90350.0
2015-10-26 12:50:00,11.0,11.01,10.98,10.99,95781.0,7.375,7.3817,7.3616,7.3683,95781.0
2015-10-26 13:00:00,10.99,10.99,10.96,10.97,106210.0,7.3683,7.3683,7.3482,7.3549,106210.0
2015-10-26 13:10:00,10.97,10.97,10.95,10.95,54484.0,7.3549,7.3549,7.3415,7.3415,54484.0
2015-10-26 13:20:00,10.95,10.96,10.93,10.95,151012.0,7.3415,7.3482,7.3281,7.3415,151012.0
2015-10-26 13:30:00,10.95,10.97,10.94,10.95,150339.0,7.3415,7.3549,7.3348,7.3415,150339.0
2015-10-26 13:40:00,10.95,10.96,10.94,10.96,133097.0,7.3415,7.3482,7.3348,7.3482,133097.0
2015-10-26 13:50:00,10.96,10.96,10.94,10.95,99041.0,7.3482,7.3482,7.3348,7.3415,99041.0
2015-10-26 14:00:00,10.95,10.97,10.94,10.97,102708.0,7.3415,7.3549,7.3348,7.3549,102708.0
2015-10-26 14:10:00,10.96,10.97,10.93,10.94,82175.0,7.3482,7.3549,7.3281,7.3348,82175.0
2015-10-26 14:20:00,10.94,10.95,10.92,10.92,137033.0,7.3348,7.3415,7.3213,7.3213,137033.0
2015-10-26 14:30:00,10.92,10.95,10.92,10.92,95584.0,7.3213,7.3415,7.3213,7.3213,95584.0
2015-10-26 14:40:00,10.92,10.94,10.91,10.92,139597.0,7.3213,7.3348,7.3146,7.3213,139597.0
2015-10-26 14:50:00,10.93,10.93,10.91,10.93,91916.0,7.3281,7.3281,7.3146,7.3281,91916.0
2015-10-26 15:00:00,10.93,10.95,10.92,10.95,55098.0,7.3281,7.3415,7.3213,7.3415,55098.0
2015-10-26 15:10:00,10.95,10.95,10.92,10.93,106474.0,7.3415,7.3415,7.3213,7.3281,106474.0
2015-10-26 15:20:00,10.93,10.93,10.92,10.93,60540.0,7.3281,7.3281,7.3213,7.3281,60540.0
2015-10-26 15:30:00,10.93,10.93,10.92,10.93,48472.0,7.3281,7.3281,7.3213,7.3281,48472.0
2015-10-26 15:40:00,10.93,10.94,10.92,10.93,166190.0,7.3281,7.3348,7.3213,7.3281,166190.0
2015-10-26 15:50:00,10.94,10.97,10.93,10.97,665814.0,7.3348,7.3549,7.3281,7.3549,665814.0
2015-10-27 09:30:00,10.91,10.93,10.84,10.92,342555.0,7.3146,7.3281,7.2677,7.3213,342555.0
2015-10-27 09:40:00,10.91,10.96,10.9,10.96,253428.0,7.3146,7.3482,7.3079,7.3482,253428.0
2015-10-27 09:50:00,10.95,10.99,10.95,10.97,117990.0,7.3415,7.3683,7.3415,7.3549,117990.0
2015-10-27 10:00:00,10.96,10.97,10.93,10.95,106788.0,7.3482,7.3549,7.3281,7.3415,106788.0
2015-10-27 10:10:00,10.95,10.95,10.91,10.93,358905.0,7.3415,7.3415,7.3146,7.3281,358905.0
2015-10-27 10:20:00,10.92,10.93,10.88,10.93,204570.0,7.3213,7.3281,7.2945,7.3281,204570.0
2015-10-27 10:30:00,10.93,10.96,10.92,10.96,436408.0,7.3281,7.3482,7.3213,7.3482,436408.0
2015-10-27 10:40:00,10.96,11.0,10.95,11.0,182601.0,7.3482,7.375,7.3415,7.375,182601.0
2015-10-27 10:50:00,11.0,11.0,10.97,10.98,136392.0,7.375,7.375,7.3549,7.3616,136392.0
2015-10-27 11:00:00,10.99,11.02,10.97,11.01,856949.0,7.3683,7.3884,7.3549,7.3817,856949.0
2015-10-27 11:10:00,11.01,11.02,10.99,11.0,154349.0,7.3817,7.3884,7.3683,7.375,154349.0
2015-10-27 11:20:00,11.0,11.0,10.97,10.97,101855.0,7.375,7.375,7.3549,7.3549,101855.0
2015-10-27 11:30:00,10.97,11.0,10.97,10.97,167818.0,7.3549,7.375,7.3549,7.3549,167818.0
2015-10-27 11:40:00,10.97,11.02,10.97,11.02,77883.0,7.3549,7.3884,7.3549,7.3884,77883.0
2015-10-27 11:50:00,11.02,11.03,10.99,11.0,211496.0,7.3884,7.3951,7.3683,7.375,211496.0
2015-10-27 12:00:00,11.0,11.0,10.98,10.99,101115.0,7.375,7.375,7.3616,7.3683,101115.0
2015-10-27 12:10:00,10.98,10.99,10.96,10.97,56274.0,7.3616,7.3683,7.3482,7.3549,56274.0
2015-10-27 12:20:00,10.97,10.99,10.97,10.97,78224.0,7.3549,7.3683,7.3549,7.3549,78224.0
2015-10-27 12:30:00,10.97,10.99,10.97,10.99,82368.0,7.3549,7.3683,7.3549,7.3683,82368.0
2015-10-27 12:40:00,10.99,11.01,10.98,11.0,150980.0,7.3683,7.3817,7.3616,7.375,150980.0
2015-10-27 12:50:00,11.0,11.0,10.95,10.95,173095.0,7.375,7.375,7.3415,7.3415,173095.0
2015-10-27 13:00:00,10.95,10.95,10.91,10.93,383870.0,7.3415,7.3415,7.3146,7.3281,383870.0
2015-10-27 13:10:00,10.94,10.94,10.9,10.91,364631.0,7.3348,7.3348,7.3079,7.3146,364631.0
2015-10-27 13:20:00,10.91,10.92,10.89,10.9,286452.0,7.3146,7.3213,7.3012,7.3079,286452.0
2015-10-27 13:30:00,10.89,10.91,10.88,10.91,182966.0,7.3012,7.3146,7.2945,7.3146,182966.0
2015-10-27 13:40:00,10.91,10.91,10.89,10.9,239473.0,7.3146,7.3146,7.3012,7.3079,239473.0
2015-10-27 13:50:00,10.89,10.9,10.88,10.9,148997.0,7.3012,7.3079,7.2945,7.3079,148997.0
2015-10-27 14:00:00,10.9,10.91,10.89,10.9,195660.0,7.3079,7.3146,7.3012,7.3079,195660.0
2015-10-27 14:10:00,10.9,10.9,10.86,10.86,165952.0,7.3079,7.3079,7.2811,7.2811,165952.0
2015-10-27 14:20:00,10.86,10.89,10.86,10.88,109195.0,7.2811,7.3012,7.2811,7.2945,109195.0
2015-10-27 14:30:00,10.88,10.89,10.85,10.88,211580.0,7.2945,7.3012,7.2744,7.2945,211580.0
2015-10-27 14:40:00,10.89,10.9,10.87,10.88,154957.0,7.3012,7.3079,7.2878,7.2945,154957.0
2015-10-27 14:50:00,10.88,10.91,10.87,10.89,104014.0,7.2945,7.3146,7.2878,7.3012,104014.0
2015-10-27 15:00:00,10.9,10.9,10.88,10.9,39935.0,7.3079,7.3079,7.2945,7.3079,39935.0
2015-10-27 15:10:00,10.9,10.91,10.89,10.9,127906.0,7.3079,7.3146,7.3012,7.3079,127906.0
2015-10-27 15:20:00,10.89,10.92,10.88,10.92,182569.0,7.3012,7.3213,7.2945,7.3213,182569.0
2015-10-27 15:30:00,10.92,10.92,10.9,10.91,277388.0,7.3213,7.3213,7.3079,7.3146,277388.0
2015-10-27 15:40:00,10.91,10.92,10.9,10.92,77836.0,7.3146,7.3213,7.3079,7.3213,77836.0
2015-10-27 15:50:00,10.92,10.92,10.89,10.9,863083.0,7.3213,7.3213,7.3012,7.3079,863083.0
2015-10-28 09:30:00,10.96,11.05,10.91,10.96,467732.0,7.3482,7.4085,7.3146,7.3482,467732.0
2015-10-28 09:40:00,10.97,11.0,10.95,10.99,349102.0,7.3549,7.375,7.3415,7.3683,349102.0
2015-10-28 09:50:00,10.99,11.04,10.99,11.04,153040.0,7.3683,7.4018,7.3683,7.4018,153040.0
2015-10-28 10:00:00,11.04,11.05,11.02,11.03,388823.0,7.4018,7.4085,7.3884,7.3951,388823.0
2015-10-28 10:10:00,11.03,11.04,11.01,11.03,230414.0,7.3951,7.4018,7.3817,7.3951,230414.0
2015-10-28 10:20:00,11.04,11.05,11.02,11.04,120516.0,7.4018,7.4085,7.3884,7.4018,120516.0
2015-10-28 10:30:00,11.04,11.08,11.04,11.08,267630.0,7.4018,7.4286,7.4018,7.4286,267630.0
2015-10-28 10:40:00,11.07,11.1,11.06,11.09,294454.0,7.4219,7.442,7.4152,7.4353,294454.0
2015-10-28 10:50:00,11.09,11.1,11.06,11.09,87317.0,7.4353,7.442,7.4152,7.4353,87317.0
2015-10-28 11:00:00,11.09,11.1,11.07,11.08,94160.0,7.4353,7.442,7.4219,7.4286,94160.0
2015-10-28 11:10:00,11.08,11.1,11.08,11.1,81802.0,7.4286,7.442,7.4286,7.442,81802.0
2015-10-28 11:20:00,11.09,11.11,11.08,11.11,175258.0,7.4353,7.4487,7.4286,7.4487,175258.0
2015-10-28 11:30:00,11.11,11.11,11.08,11.09,131066.0,7.4487,7.4487,7.4286,7.4353,131066.0
2015-10-28 11:40:00,11.09,11.09,11.07,11.07,48756.0,7.4353,7.4353,7.4219,7.4219,48756.0
2015-10-28 11:50:00,11.07,11.1,11.07,11.09,128090.0,7.4219,7.442,7.4219,7.4353,128090.0
2015-10-28 12:00:00,11.09,11.09,11.07,11.07,117780.0,7.4353,7.4353,7.4219,7.4219,117780.0
2015-10-28 12:10:00,11.07,11.11,11.07,11.1,167050.0,7.4219,7.4487,7.4219,7.442,167050.0
2015-10-28 12:20:00,11.1,11.1,11.09,11.1,63044.0,7.442,7.442,7.4353,7.442,63044.0
2015-10-28 12:30:00,11.1,11.11,11.09,11.1,224753.0,7.442,7.4487,7.4353,7.442,224753.0
2015-10-28 12:40:00,11.09,11.1,11.07,11.08,91656.0,7.4353,7.442,7.4219,7.4286,91656.0
2015-10-28 12:50:00,11.08,11.09,11.08,11.09,36003.0,7.4286,7.4353,7.4286,7.4353,36003.0
2015-10-28 13:00:00,11.08,11.11,11.07,11.09,187521.0,7.4286,7.4487,7.4219,7.4353,187521.0
2015-10-28 13:10:00,11.1,11.11,11.09,11.11,165021.0,7.442,7.4487,7.4353,7.4487,165021.0
2015-10-28 13:20:00,11.1,11.11,11.09,11.09,84847.0,7.442,7.4487,7.4353,7.4353,84847.0
2015-10-28 13:30:00,11.1,11.1,11.08,11.09,335312.0,7.442,7.442,7.4286,7.4353,335312.0
2015-10-28 13:40:00,11.1,11.12,11.09,11.11,148547.0,7.442,7.4554,7.4353,7.4487,148547.0
2015-10-28 13:50:00,11.1,11.14,11.09,11.12,255838.0,7.442,7.4688,7.4353,7.4554,255838.0
2015-10-28 14:00:00,11.12,11.23,11.11,11.21,734646.0,7.4554,7.5292,7.4487,7.5158,734646.0
2015-10-28 14:10:00,11.21,11.25,11.15,11.16,532920.0,7.5158,7.5426,7.4756,7.4823,532920.0
2015-10-28 14:20:00,11.15,11.21,11.14,11.21,262904.0,7.4756,7.5158,7.4688,7.5158,262904.0
2015-10-28 14:30:00,11.21,11.21,11.15,11.2,279902.0,7.5158,7.5158,7.4756,7.5091,279902.0
2015-10-28 14:40:00,11.2,11.27,11.19,11.26,542389.0,7.5091,7.556,7.5024,7.5493,542389.0
2015-10-28 14:50:00,11.26,11.31,11.25,11.3,311938.0,7.5493,7.5828,7.5426,7.5761,311938.0
2015-10-28 15:00:00,11.29,11.35,11.28,11.33,447913.0,7.5694,7.6096,7.5627,7.5962,447913.0
2015-10-28 15:10:00,11.33,11.34,11.3,11.3,434982.0,7.5962,7.6029,7.5761,7.5761,434982.0
2015-10-28 15:20:00,11.3,11.31,11.28,11.3,303412.0,7.5761,7.5828,7.5627,7.5761,303412.0
2015-10-28 15:30:00,11.31,11.33,11.29,11.33,390536.0,7.5828,7.5962,7.5694,7.5962,390536.0
2015-10-28 15:40:00,11.33,11.34,11.31,11.32,338539.0,7.5962,7.6029,7.5828,7.5895,338539.0
2015-10-28 15:50:00,11.33,11.35,11.32,11.35,764686.0,7.5962,7.6096,7.5895,7.6096,764686.0
2015-10-29 09:30:00,11.32,11.38,11.28,11.38,1004941.0,7.5895,7.6298,7.5627,7.6298,1004941.0
2015-10-29 09:40:00,11.37,11.44,11.36,11.43,575238.0,7.6231,7.67,7.6163,7.6633,575238.0
2015-10-29 09:50:00,11.43,11.43,11.37,11.39,206957.0,7.6633,7.6633,7.6231,7.6365,206957.0
2015-10-29 10:00:00,11.4,11.4,11.35,11.37,281173.0,7.6432,7.6432,7.6096,7.6231,281173.0
2015-10-29 10:10:00,11.37,11.39,11.34,11.34,302240.0,7.6231,7.6365,7.6029,7.6029,302240.0
2015-10-29 10:20:00,11.34,11.36,11.27,11.28,605635.0,7.6029,7.6163,7.556,7.5627,605635.0
2015-10-29 10:30:00,11.28,11.32,11.25,11.31,824860.0,7.5627,7.5895,7.5426,7.5828,824860.0
2015-10-29 10:40:00,11.31,11.34,11.28,11.29,349569.0,7.5828,7.6029,7.5627,7.5694,349569.0
2015-10-29 10:50:00,11.29,11.36,11.28,11.34,190439.0,7.5694,7.6163,7.5627,7.6029,190439.0
2015-10-29 11:00:00,11.34,11.35,11.31,11.35,167515.0,7.6029,7.6096,7.5828,7.6096,167515.0
2015-10-29 11:10:00,11.35,11.39,11.33,11.39,151817.0,7.6096,7.6365,7.5962,7.6365,151817.0
2015-10-29 11:20:00,11.38,11.39,11.26,11.3,353911.0,7.6298,7.6365,7.5493,7.5761,353911.0
2015-10-29 11:30:00,11.3,11.38,11.3,11.37,465119.0,7.5761,7.6298,7.5761,7.6231,465119.0
2015-10-29 11:40:00,11.38,11.39,11.34,11.34,121786.0,7.6298,7.6365,7.6029,7.6029,121786.0
2015-10-29 11:50:00,11.35,11.38,11.34,11.36,72031.0,7.6096,7.6298,7.6029,7.6163,72031.0
2015-10-29 12:00:00,11.37,11.37,11.32,11.34,124745.0,7.6231,7.6231,7.5895,7.6029,124745.0
2015-10-29 12:10:00,11.34,11.36,11.33,11.35,100595.0,7.6029,7.6163,7.5962,7.6096,100595.0
2015-10-29 12:20:00,11.36,11.38,11.34,11.36,122437.0,7.6163,7.6298,7.6029,7.6163,122437.0
2015-10-29 12:30:00,11.36,11.36,11.33,11.35,73682.0,7.6163,7.6163,7.5962,7.6096,73682.0
2015-10-29 12:40:00,11.35,11.36,11.31,11.32,91015.0,7.6096,7.6163,7.5828,7.5895,91015.0
2015-10-29 12:50:00,11.32,11.33,11.3,11.3,49152.0,7.5895,7.5962,7.5761,7.5761,49152.0
2015-10-29 13:00:00,11.3,11.34,11.3,11.32,109022.0,7.5761,7.6029,7.5761,7.5895,109022.0
2015-10-29 13:10:00,11.33,11.34,11.31,11.34,78743.0,7.5962,7.6029,7.5828,7.6029,78743.0
2015-10-29 13:20:00,11.34,11.34,11.3,11.3,89115.0,7.6029,7.6029,7.5761,7.5761,89115.0
2015-10-29 13:30:00,11.3,11.32,11.29,11.3,138792.0,7.5761,7.5895,7.5694,7.5761,138792.0
2015-10-29 13:40:00,11.29,11.31,11.28,11.29,131071.0,7.5694,7.5828,7.5627,7.5694,131071.0
2015-10-29 13:50:00,11.28,11.29,11.27,11.29,82409.0,7.5627,7.5694,7.556,7.5694,82409.0
2015-10-29 14:00:00,11.28,11.32,11.27,11.32,155954.0,7.5627,7.5895,7.556,7.5895,155954.0
2015-10-29 14:10:00,11.32,11.32,11.3,11.3,107382.0,7.5895,7.5895,7.5761,7.5761,107382.0
2015-10-29 14:20:00,11.3,11.33,11.3,11.33,50351.0,7.5761,7.5962,7.5761,7.5962,50351.0
2015-10-29 14:30:00,11.32,11.33,11.29,11.29,120112.0,7.5895,7.5962,7.5694,7.5694,120112.0
2015-10-29 14:40:00,11.3,11.31,11.28,11.28,259432.0,7.5761,7.5828,7.5627,7.5627,259432.0
2015-10-29 14:50:00,11.29,11.3,11.27,11.28,99804.0,7.5694,7.5761,7.556,7.5627,99804.0
2015-10-29 15:00:00,11.28,11.29,11.25,11.26,136991.0,7.5627,7.5694,7.5426,7.5493,136991.0
2015-10-29 15:10:00,11.26,11.28,11.25,11.27,173486.0,7.5493,7.5627,7.5426,7.556,173486.0
2015-10-29 15:20:00,11.27,11.28,11.26,11.26,154481.0,7.556,7.5627,7.5493,7.5493,154481.0
2015-10-29 15:30:00,11.27,11.29,11.25,11.29,562678.0,7.556,7.5694,7.5426,7.5694,562678.0
2015-10-29 15:40:00,11.29,11.3,11.28,11.29,154930.0,7.5694,7.5761,7.5627,7.5694,154930.0
2015-10-29 15:50:00,11.3,11.31,11.28,11.29,888348.0,7.5761,7.5828,7.5627,7.5694,888348.0
2015-10-30 09:30:00,11.31,11.32,11.2,11.27,736391.0,7.5828,7.5895,7.5091,7.556,736391.0
2015-10-30 09:40:00,11.27,11.29,11.23,11.24,673510.0,7.556,7.5694,7.5292,7.5359,673510.0
2015-10-30 09:50:00,11.23,11.24,11.2,11.21,171838.0,7.5292,7.5359,7.5091,7.5158,171838.0
2015-10-30 10:00:00,11.21,11.23,11.18,11.2,352938.0,7.5158,7.5292,7.4957,7.5091,352938.0
2015-10-30 10:10:00,11.21,11.21,11.15,11.18,194794.0,7.5158,7.5158,7.4756,7.4957,194794.0
2015-10-30 10:20:00,11.18,11.2,11.17,11.18,161302.0,7.4957,7.5091,7.489,7.4957,161302.0
2015-10-30 10:30:00,11.18,11.2,11.17,11.19,168793.0,7.4957,7.5091,7.489,7.5024,168793.0
2015-10-30 10:40:00,11.2,11.21,11.18,11.19,141282.0,7.5091,7.5158,7.4957,7.5024,141282.0
2015-10-30 10:50:00,11.19,11.19,11.17,11.19,57625.0,7.5024,7.5024,7.489,7.5024,57625.0
2015-10-30 11:00:00,11.19,11.19,11.17,11.19,73860.0,7.5024,7.5024,7.489,7.5024,73860.0
2015-10-30 11:10:00,11.19,11.19,11.15,11.17,128762.0,7.5024,7.5024,7.4756,7.489,128762.0
2015-10-30 11:20:00,11.16,11.17,11.14,11.16,105779.0,7.4823,7.489,7.4688,7.4823,105779.0
2015-10-30 11:30:00,11.16,11.16,11.11,11.11,218429.0,7.4823,7.4823,7.4487,7.4487,218429.0
2015-10-30 11:40:00,11.11,11.13,11.11,11.13,68843.0,7.4487,7.4621,7.4487,7.4621,68843.0
2015-10-30 11:50:00,11.13,11.14,11.1,11.12,156296.0,7.4621,7.4688,7.442,7.4554,156296.0
2015-10-30 12:00:00,11.11,11.12,11.1,11.1,58279.0,7.4487,7.4554,7.442,7.442,58279.0
2015-10-30 12:10:00,11.11,11.12,11.1,11.11,184432.0,7.4487,7.4554,7.442,7.4487,184432.0
2015-10-30 12:20:00,11.11,11.11,11.08,11.09,155375.0,7.4487,7.4487,7.4286,7.4353,155375.0
2015-10-30 12:30:00,11.09,11.12,11.08,11.08,208603.0,7.4353,7.4554,7.4286,7.4286,208603.0
2015-10-30 12:40:00,11.08,11.09,11.07,11.08,76197.0,7.4286,7.4353,7.4219,7.4286,76197.0
2015-10-30 12:50:00,11.07,11.11,11.07,11.09,163791.0,7.4219,7.4487,7.4219,7.4353,163791.0
2015-10-30 13:00:00,11.09,11.1,11.09,11.1,71757.0,7.4353,7.442,7.4353,7.442,71757.0
2015-10-30 13:10:00,11.09,11.1,11.07,11.07,100524.0,7.4353,7.442,7.4219,7.4219,100524.0
2015-10-30 13:20:00,11.07,11.08,11.06,11.07,59810.0,7.4219,7.4286,7.4152,7.4219,59810.0
2015-10-30 13:30:00,11.06,11.07,11.05,11.05,318897.0,7.4152,7.4219,7.4085,7.4085,318897.0
2015-10-30 13:40:00,11.05,11.06,11.05,11.05,107824.0,7.4085,7.4152,7.4085,7.4085,107824.0
2015-10-30 13:50:00,11.05,11.06,11.02,11.02,114510.0,7.4085,7.4152,7.3884,7.3884,114510.0
2015-10-30 14:00:00,11.02,11.03,11.0,11.0,151746.0,7.3884,7.3951,7.375,7.375,151746.0
2015-10-30 14:10:00,11.01,11.02,10.98,10.99,119693.0,7.3817,7.3884,7.3616,7.3683,119693.0
2015-10-30 14:20:00,10.98,10.98,10.96,10.97,120840.0,7.3616,7.3616,7.3482,7.3549,120840.0
2015-10-30 14:30:00,10.97,10.98,10.97,10.97,56675.0,7.3549,7.3616,7.3549,7.3549,56675.0
2015-10-30 14:40:00,10.97,10.98,10.96,10.96,162473.0,7.3549,7.3616,7.3482,7.3482,162473.0
2015-10-30 14:50:00,10.96,10.97,10.93,10.93,218061.0,7.3482,7.3549,7.3281,7.3281,218061.0
2015-10-30 15:00:00,10.93,10.94,10.92,10.94,238023.0,7.3281,7.3348,7.3213,7.3348,238023.0
2015-10-30 15:10:00,10.93,10.96,10.92,10.96,426800.0,7.3281,7.3482,7.3213,7.3482,426800.0
2015-10-30 15:20:00,10.96,10.97,10.94,10.94,347688.0,7.3482,7.3549,7.3348,7.3348,347688.0
2015-10-30 15:30:00,10.94,10.96,10.94,10.96,301689.0,7.3348,7.3482,7.3348,7.3482,301689.0
2015-10-30 15:40:00,10.95,10.99,10.94,10.97,495299.0,7.3415,7.3683,7.3348,7.3549,495299.0
2015-10-30 15:50:00,10.98,11.0,10.96,10.96,769907.0,7.3616,7.375,7.3482,7.3482,769907.0
2015-11-02 09:30:00,11.04,11.11,11.0,11.08,451239.0,7.4018,7.4487,7.375,7.4286,451239.0
2015-11-02 09:40:00,11.09,11.11,11.05,11.06,337700.0,7.4353,7.4487,7.4085,7.4152,337700.0
2015-11-02 09:50:00,11.06,11.08,11.04,11.06,291455.0,7.4152,7.4286,7.4018,7.4152,291455.0
2015-11-02 10:00:00,11.05,11.08,11.03,11.06,302966.0,7.4085,7.4286,7.3951,7.4152,302966.0
2015-11-02 10:10:00,11.06,11.07,11.04,11.06,312087.0,7.4152,7.4219,7.4018,7.4152,312087.0
2015-11-02 10:20:00,11.05,11.08,11.04,11.07,158448.0,7.4085,7.4286,7.4018,7.4219,158448.0
2015-11-02 10:30:00,11.07,11.07,11.04,11.04,151996.0,7.4219,7.4219,7.4018,7.4018,151996.0
2015-11-02 10:40:00,11.04,11.07,11.03,11.06,118995.0,7.4018,7.4219,7.3951,7.4152,118995.0
2015-11-02 10:50:00,11.06,11.07,11.04,11.07,175003.0,7.4152,7.4219,7.4018,7.4219,175003.0
2015-11-02 11:00:00,11.06,11.09,11.04,11.08,121335.0,7.4152,7.4353,7.4018,7.4286,121335.0
2015-11-02 11:10:00,11.08,11.09,11.06,11.06,101304.0,7.4286,7.4353,7.4152,7.4152,101304.0
2015-11-02 11:20:00,11.07,11.08,11.06,11.07,173800.0,7.4219,7.4286,7.4152,7.4219,173800.0
2015-11-02 11:30:00,11.08,11.09,11.05,11.05,458367.0,7.4286,7.4353,7.4085,7.4085,458367.0
2015-11-02 11:40:00,11.05,11.06,11.03,11.03,70941.0,7.4085,7.4152,7.3951,7.3951,70941.0
2015-11-02 11:50:00,11.03,11.05,11.02,11.04,127320.0,7.3951,7.4085,7.3884,7.4018,127320.0
2015-11-02 12:00:00,11.04,11.06,11.03,11.05,88654.0,7.4018,7.4152,7.3951,7.4085,88654.0
2015-11-02 12:10:00,11.06,11.07,11.05,11.07,127471.0,7.4152,7.4219,7.4085,7.4219,127471.0
2015-11-02 12:20:00,11.07,11.07,11.05,11.06,201752.0,7.4219,7.4219,7.4085,7.4152,201752.0
2015-11-02 12:30:00,11.06,11.07,11.04,11.06,313116.0,7.4152,7.4219,7.4018,7.4152,313116.0
2015-11-02 12:40:00,11.07,11.07,11.05,11.07,92739.0,7.4219,7.4219,7.4085,7.4219,92739.0
2015-11-02 12:50:00,11.07,11.07,11.06,11.06,137949.0,7.4219,7.4219,7.4152,7.4152,137949.0
2015-11-02 13:00:00,11.07,11.09,11.06,11.07,89043.0,7.4219,7.4353,7.4152,7.4219,89043.0
2015-11-02 13:10:00,11.07,11.08,11.06,11.06,92287.0,7.4219,7.4286,7.4152,7.4152,92287.0
2015-11-02 13:20:00,11.07,11.08,11.06,11.07,114801.0,7.4219,7.4286,7.4152,7.4219,114801.0
2015-11-02 13:30:00,11.07,11.08,11.06,11.07,135921.0,7.4219,7.4286,7.4152,7.4219,135921.0
2015-11-02 13:40:00,11.06,11.07,11.05,11.05,186649.0,7.4152,7.4219,7.4085,7.4085,186649.0
2015-11-02 13:50:00,11.05,11.08,11.05,11.08,250488.0,7.4085,7.4286,7.4085,7.4286,250488.0
2015-11-02 14:00:00,11.07,11.09,11.07,11.07,179988.0,7.4219,7.4353,7.4219,7.4219,179988.0
2015-11-02 14:10:00,11.07,11.09,11.07,11.07,160443.0,7.4219,7.4353,7.4219,7.4219,160443.0
2015-11-02 14:20:00,11.07,11.1,11.07,11.1,59668.0,7.4219,7.442,7.4219,7.442,59668.0
2015-11-02 14:30:00,11.1,11.13,11.09,11.12,255684.0,7.442,7.4621,7.4353,7.4554,255684.0
2015-11-02 14:40:00,11.12,11.13,11.11,11.13,60824.0,7.4554,7.4621,7.4487,7.4621,60824.0
2015-11-02 14:50:00,11.13,11.15,11.12,11.15,242722.0,7.4621,7.4756,7.4554,7.4756,242722.0
2015-11-02 15:00:00,11.14,11.16,11.12,11.13,355596.0,7.4688,7.4823,7.4554,7.4621,355596.0
2015-11-02 15:10:00,11.12,11.14,11.12,11.14,204097.0,7.4554,7.4688,7.4554,7.4688,204097.0
2015-11-02 15:20:00,11.14,11.16,11.13,11.16,426610.0,7.4688,7.4823,7.4621,7.4823,426610.0
2015-11-02 15:30:00,11.16,11.16,11.13,11.13,128335.0,7.4823,7.4823,7.4621,7.4621,128335.0
2015-11-02 15:40:00,11.13,11.14,11.11,11.11,286899.0,7.4621,7.4688,7.4487,7.4487,286899.0
2015-11-02 15:50:00,11.12,11.12,11.09,11.1,916971.0,7.4554,7.4554,7.4353,7.442,916971.0
2015-11-03 09:30:00,11.06,11.16,11.05,11.15,301245.0,7.4152,7.4823,7.4085,7.4756,301245.0
2015-11-03 09:40:00,11.15,11.19,11.13,11.17,385885.0,7.4756,7.5024,7.4621,7.489,385885.0
2015-11-03 09:50:00,11.17,11.17,11.12,11.12,360075.0,7.489,7.489,7.4554,7.4554,360075.0
2015-11-03 10:00:00,11.12,11.15,11.1,11.11,329292.0,7.4554,7.4756,7.442,7.4487,329292.0
2015-11-03 10:10:00,11.11,11.13,11.09,11.12,140585.0,7.4487,7.4621,7.4353,7.4554,140585.0
2015-11-03 10:20:00,11.12,11.13,11.11,11.12,73923.0,7.4554,7.4621,7.4487,7.4554,73923.0
2015-11-03 10:30:00,11.12,11.15,11.11,11.12,199046.0,7.4554,7.4756,7.4487,7.4554,199046.0
2015-11-03 10:40:00,11.13,11.13,11.11,11.12,70900.0,7.4621,7.4621,7.4487,7.4554,70900.0
2015-11-03 10:50:00,11.12,11.12,11.1,11.1,145263.0,7.4554,7.4554,7.442,7.442,145263.0
2015-11-03 11:00:00,11.1,11.11,11.08,11.11,132307.0,7.442,7.4487,7.4286,7.4487,132307.0
2015-11-03 11:10:00,11.11,11.12,11.1,11.11,85018.0,7.4487,7.4554,7.442,7.4487,85018.0
2015-11-03 11:20:00,11.11,11.12,11.1,11.11,169372.0,7.4487,7.4554,7.442,7.4487,169372.0
2015-11-03 11:30:00,11.11,11.18,11.11,11.17,195876.0,7.4487,7.4957,7.4487,7.489,195876.0
2015-11-03 11:40:00,11.17,11.2,11.16,11.2,204665.0,7.489,7.5091,7.4823,7.5091,204665.0
2015-11-03 11:50:00,11.2,11.22,11.18,11.2,304183.0,7.5091,7.5225,7.4957,7.5091,304183.0
2015-11-03 12:00:00,11.19,11.2,11.16,11.18,125828.0,7.5024,7.5091,7.4823,7.4957,125828.0
2015-11-03 12:10:00,11.18,11.18,11.15,11.15,95538.0,7.4957,7.4957,7.4756,7.4756,95538.0
2015-11-03 12:20:00,11.15,11.16,11.14,11.16,108240.0,7.4756,7.4823,7.4688,7.4823,108240.0
2015-11-03 12:30:00,11.16,11.16,11.14,11.16,151820.0,7.4823,7.4823,7.4688,7.4823,151820.0
2015-11-03 12:40:00,11.16,11.16,11.13,11.15,53723.0,7.4823,7.4823,7.4621,7.4756,53723.0
2015-11-03 12:50:00,11.15,11.17,11.15,11.16,161479.0,7.4756,7.489,7.4756,7.4823,161479.0
2015-11-03 13:00:00,11.15,11.17,11.15,11.15,53924.0,7.4756,7.489,7.4756,7.4756,53924.0
2015-11-03 13:10:00,11.15,11.16,11.14,11.16,86226.0,7.4756,7.4823,7.4688,7.4823,86226.0
2015-11-03 13:20:00,11.16,11.17,11.16,11.17,75808.0,7.4823,7.489,7.4823,7.489,75808.0
2015-11-03 13:30:00,11.17,11.2,11.16,11.2,223978.0,7.489,7.5091,7.4823,7.5091,223978.0
2015-11-03 13:40:00,11.2,11.21,11.19,11.2,67990.0,7.5091,7.5158,7.5024,7.5091,67990.0
2015-11-03 13:50:00,11.19,11.21,11.18,11.19,123421.0,7.5024,7.5158,7.4957,7.5024,123421.0
2015-11-03 14:00:00,11.19,11.21,11.19,11.2,123620.0,7.5024,7.5158,7.5024,7.5091,123620.0
2015-11-03 14:10:00,11.2,11.22,11.19,11.19,115057.0,7.5091,7.5225,7.5024,7.5024,115057.0
2015-11-03 14:20:00,11.2,11.22,11.19,11.22,59951.0,7.5091,7.5225,7.5024,7.5225,59951.0
2015-11-03 14:30:00,11.22,11.24,11.2,11.21,164253.0,7.5225,7.5359,7.5091,7.5158,164253.0
2015-11-03 14:40:00,11.2,11.21,11.18,11.2,132695.0,7.5091,7.5158,7.4957,7.5091,132695.0
2015-11-03 14:50:00,11.2,11.21,11.18,11.2,117529.0,7.5091,7.5158,7.4957,7.5091,117529.0
2015-11-03 15:00:00,11.2,11.2,11.18,11.19,163010.0,7.5091,7.5091,7.4957,7.5024,163010.0
2015-11-03 15:10:00,11.19,11.2,11.18,11.2,116882.0,7.5024,7.5091,7.4957,7.5091,116882.0
2015-11-03 15:20:00,11.2,11.21,11.18,11.18,224704.0,7.5091,7.5158,7.4957,7.4957,224704.0
2015-11-03 15:30:00,11.18,11.19,11.16,11.18,218454.0,7.4957,7.5024,7.4823,7.4957,218454.0
2015-11-03 15:40:00,11.18,11.18,11.14,11.16,426142.0,7.4957,7.4957,7.4688,7.4823,426142.0
2015-11-03 15:50:00,11.16,11.16,11.13,11.14,415021.0,7.4823,7.4823,7.4621,7.4688,415021.0
2015-11-04 09:30:00,11.16,11.21,11.13,11.18,562402.0,7.4823,7.5158,7.4621,7.4957,562402.0
2015-11-04 09:40:00,11.17,11.19,11.14,11.16,222282.0,7.489,7.5024,7.4688,7.4823,222282.0
2015-11-04 09:50:00,11.17,11.17,11.12,11.16,121419.0,7.489,7.489,7.4554,7.4823,121419.0
2015-11-04 10:00:00,11.16,11.2,11.12,11.2,129766.0,7.4823,7.5091,7.4554,7.5091,129766.0
2015-11-04 10:10:00,11.2,11.2,11.16,11.19,122075.0,7.5091,7.5091,7.4823,7.5024,122075.0
2015-11-04 10:20:00,11.18,11.19,11.16,11.16,122364.0,7.4957,7.5024,7.4823,7.4823,122364.0
2015-11-04 10:30:00,11.16,11.2,11.14,11.18,123250.0,7.4823,7.5091,7.4688,7.4957,123250.0
2015-11-04 10:40:00,11.17,11.22,11.16,11.22,251189.0,7.489,7.5225,7.4823,7.5225,251189.0
2015-11-04 10:50:00,11.22,11.22,11.19,11.21,109935.0,7.5225,7.5225,7.5024,7.5158,109935.0
2015-11-04 11:00:00,11.2,11.22,11.18,11.18,237482.0,7.5091,7.5225,7.4957,7.4957,237482.0
2015-11-04 11:10:00,11.18,11.19,11.16,11.18,109126.0,7.4957,7.5024,7.4823,7.4957,109126.0
2015-11-04 11:20:00,11.18,11.2,11.17,11.18,163995.0,7.4957,7.5091,7.489,7.4957,163995.0
2015-11-04 11:30:00,11.18,11.19,11.16,11.19,127520.0,7.4957,7.5024,7.4823,7.5024,127520.0
2015-11-04 11:40:00,11.19,11.22,11.17,11.22,184188.0,7.5024,7.5225,7.489,7.5225,184188.0
2015-11-04 11:50:00,11.21,11.22,11.19,11.22,229705.0,7.5158,7.5225,7.5024,7.5225,229705.0
2015-11-04 12:00:00,11.22,11.25,11.21,11.25,149986.0,7.5225,7.5426,7.5158,7.5426,149986.0
2015-11-04 12:10:00,11.25,11.26,11.22,11.24,123246.0,7.5426,7.5493,7.5225,7.5359,123246.0
2015-11-04 12:20:00,11.24,11.26,11.23,11.25,71115.0,7.5359,7.5493,7.5292,7.5426,71115.0
2015-11-04 12:30:00,11.25,11.25,11.21,11.23,54241.0,7.5426,7.5426,7.5158,7.5292,54241.0
2015-11-04 12:40:00,11.22,11.25,11.21,11.24,70262.0,7.5225,7.5426,7.5158,7.5359,70262.0
2015-11-04 12:50:00,11.24,11.25,11.22,11.25,159666.0,7.5359,7.5426,7.5225,7.5426,159666.0
2015-11-04 13:00:00,11.25,11.26,11.21,11.21,84071.0,7.5426,7.5493,7.5158,7.5158,84071.0
2015-11-04 13:10:00,11.21,11.22,11.2,11.21,44163.0,7.5158,7.5225,7.5091,7.5158,44163.0
2015-11-04 13:20:00,11.2,11.22,11.19,11.22,54646.0,7.5091,7.5225,7.5024,7.5225,54646.0
2015-11-04 13:30:00,11.22,11.23,11.21,11.22,66807.0,7.5225,7.5292,7.5158,7.5225,66807.0
2015-11-04 13:40:00,11.23,11.23,11.19,11.2,104618.0,7.5292,7.5292,7.5024,7.5091,104618.0
2015-11-04 13:50:00,11.21,11.22,11.2,11.22,41692.0,7.5158,7.5225,7.5091,7.5225,41692.0
2015-11-04 14:00:00,11.22,11.24,11.21,11.22,139667.0,7.5225,7.5359,7.5158,7.5225,139667.0
2015-11-04 14:10:00,11.23,11.24,11.22,11.24,140825.0,7.5292,7.5359,7.5225,7.5359,140825.0
2015-11-04 14:20:00,11.24,11.24,11.21,11.21,65634.0,7.5359,7.5359,7.5158,7.5158,65634.0
2015-11-04 14:30:00,11.22,11.25,11.22,11.24,153479.0,7.5225,7.5426,7.5225,7.5359,153479.0
2015-11-04 14:40:00,11.24,11.25,11.23,11.24,106766.0,7.5359,7.5426,7.5292,7.5359,106766.0
2015-11-04 14:50:00,11.24,11.24,11.23,11.23,69402.0,7.5359,7.5359,7.5292,7.5292,69402.0
2015-11-04 15:00:00,11.24,11.24,11.21,11.21,57815.0,7.5359,7.5359,7.5158,7.5158,57815.0
2015-11-04 15:10:00,11.21,11.22,11.2,11.21,79843.0,7.5158,7.5225,7.5091,7.5158,79843.0
2015-11-04 15:20:00,11.21,11.22,11.19,11.19,112968.0,7.5158,7.5225,7.5024,7.5024,112968.0
2015-11-04 15:30:00,11.19,11.2,11.17,11.19,199536.0,7.5024,7.5091,7.489,7.5024,199536.0
2015-11-04 15:40:00,11.19,11.2,11.17,11.19,175405.0,7.5024,7.5091,7.489,7.5024,175405.0
2015-11-04 15:50:00,11.19,11.21,11.18,11.21,496278.0,7.5024,7.5158,7.4957,7.5158,496278.0
2015-11-05 09:30:00,11.21,11.27,11.21,11.25,401502.0,7.5158,7.556,7.5158,7.5426,401502.0
2015-11-05 09:40:00,11.25,11.29,11.24,11.29,178520.0,7.5426,7.5694,7.5359,7.5694,178520.0
2015-11-05 09:50:00,11.29,11.32,11.28,11.32,344803.0,7.5694,7.5895,7.5627,7.5895,344803.0
2015-11-05 10:00:00,11.32,11.33,11.29,11.29,129225.0,7.5895,7.5962,7.5694,7.5694,129225.0
2015-11-05 10:10:00,11.29,11.31,11.26,11.26,62993.0,7.5694,7.5828,7.5493,7.5493,62993.0
2015-11-05 10:20:00,11.26,11.27,11.24,11.25,371061.0,7.5493,7.556,7.5359,7.5426,371061.0
2015-11-05 10:30:00,11.25,11.28,11.22,11.26,574424.0,7.5426,7.5627,7.5225,7.5493,574424.0
2015-11-05 10:40:00,11.26,11.27,11.24,11.25,192868.0,7.5493,7.556,7.5359,7.5426,192868.0
2015-11-05 10:50:00,11.25,11.28,11.24,11.28,88076.0,7.5426,7.5627,7.5359,7.5627,88076.0
2015-11-05 11:00:00,11.27,11.29,11.26,11.27,190660.0,7.556,7.5694,7.5493,7.556,190660.0
2015-11-05 11:10:00,11.26,11.29,11.26,11.29,459356.0,7.5493,7.5694,7.5493,7.5694,459356.0
2015-11-05 11:20:00,11.28,11.3,11.27,11.29,48625.0,7.5627,7.5761,7.556,7.5694,48625.0
2015-11-05 11:30:00,11.29,11.31,11.28,11.31,186096.0,7.5694,7.5828,7.5627,7.5828,186096.0
2015-11-05 11:40:00,11.3,11.34,11.3,11.33,153701.0,7.5761,7.6029,7.5761,7.5962,153701.0
2015-11-05 11:50:00,11.33,11.35,11.32,11.34,91591.0,7.5962,7.6096,7.5895,7.6029,91591.0
2015-11-05 12:00:00,11.34,11.34,11.31,11.33,81292.0,7.6029,7.6029,7.5828,7.5962,81292.0
2015-11-05 12:10:00,11.32,11.33,11.3,11.3,80435.0,7.5895,7.5962,7.5761,7.5761,80435.0
2015-11-05 12:20:00,11.31,11.35,11.3,11.35,124078.0,7.5828,7.6096,7.5761,7.6096,124078.0
2015-11-05 12:30:00,11.35,11.35,11.33,11.35,182393.0,7.6096,7.6096,7.5962,7.6096,182393.0
2015-11-05 12:40:00,11.35,11.36,11.33,11.34,142267.0,7.6096,7.6163,7.5962,7.6029,142267.0
2015-11-05 12:50:00,11.33,11.34,11.32,11.34,71613.0,7.5962,7.6029,7.5895,7.6029,71613.0
2015-11-05 13:00:00,11.33,11.34,11.32,11.33,181885.0,7.5962,7.6029,7.5895,7.5962,181885.0
2015-11-05 13:10:00,11.33,11.35,11.32,11.34,408684.0,7.5962,7.6096,7.5895,7.6029,408684.0
2015-11-05 13:20:00,11.35,11.35,11.33,11.35,78480.0,7.6096,7.6096,7.5962,7.6096,78480.0
2015-11-05 13:30:00,11.35,11.38,11.34,11.38,204406.0,7.6096,7.6298,7.6029,7.6298,204406.0
2015-11-05 13:40:00,11.38,11.41,11.37,11.4,219316.0,7.6298,7.6499,7.6231,7.6432,219316.0
2015-11-05 13:50:00,11.4,11.41,11.38,11.4,138490.0,7.6432,7.6499,7.6298,7.6432,138490.0
2015-11-05 14:00:00,11.4,11.42,11.39,11.4,107054.0,7.6432,7.6566,7.6365,7.6432,107054.0
2015-11-05 14:10:00,11.4,11.4,11.38,11.38,229911.0,7.6432,7.6432,7.6298,7.6298,229911.0
2015-11-05 14:20:00,11.38,11.38,11.34,11.35,132230.0,7.6298,7.6298,7.6029,7.6096,132230.0
2015-11-05 14:30:00,11.35,11.36,11.34,11.34,89788.0,7.6096,7.6163,7.6029,7.6029,89788.0
2015-11-05 14:40:00,11.34,11.37,11.34,11.34,173440.0,7.6029,7.6231,7.6029,7.6029,173440.0
2015-11-05 14:50:00,11.35,11.36,11.34,11.36,148960.0,7.6096,7.6163,7.6029,7.6163,148960.0
2015-11-05 15:00:00,11.36,11.36,11.34,11.36,204838.0,7.6163,7.6163,7.6029,7.6163,204838.0
2015-11-05 15:10:00,11.36,11.37,11.35,11.36,154433.0,7.6163,7.6231,7.6096,7.6163,154433.0
2015-11-05 15:20:00,11.37,11.38,11.36,11.38,209148.0,7.6231,7.6298,7.6163,7.6298,209148.0
2015-11-05 15:30:00,11.38,11.38,11.35,11.36,149518.0,7.6298,7.6298,7.6096,7.6163,149518.0
2015-11-05 15:40:00,11.36,11.36,11.33,11.34,155006.0,7.6163,7.6163,7.5962,7.6029,155006.0
2015-11-05 15:50:00,11.34,11.35,11.32,11.32,710416.0,7.6029,7.6096,7.5895,7.5895,710416.0
2015-11-06 09:30:00,11.52,11.75,11.52,11.71,1221177.0,7.7236,7.8778,7.7236,7.851,1221177.0
2015-11-06 09:40:00,11.71,11.73,11.69,11.69,471061.0,7.851,7.8644,7.8376,7.8376,471061.0
2015-11-06 09:50:00,11.68,11.69,11.58,11.58,482671.0,7.8309,7.8376,7.7638,7.7638,482671.0
2015-11-06 10:00:00,11.58,11.59,11.49,11.5,955205.0,7.7638,7.7706,7.7035,7.7102,955205.0
2015-11-06 10:10:00,11.51,11.58,11.5,11.56,524443.0,7.7169,7.7638,7.7102,7.7504,524443.0
2015-11-06 10:20:00,11.56,11.6,11.53,11.56,398265.0,7.7504,7.7773,7.7303,7.7504,398265.0
2015-11-06 10:30:00,11.56,11.64,11.55,11.62,251351.0,7.7504,7.8041,7.7437,7.7907,251351.0
2015-11-06 10:40:00,11.62,11.65,11.61,11.61,212337.0,7.7907,7.8108,7.784,7.784,212337.0
2015-11-06 10:50:00,11.62,11.62,11.58,11.59,204208.0,7.7907,7.7907,7.7638,7.7706,204208.0
2015-11-06 11:00:00,11.59,11.6,11.55,11.58,207772.0,7.7706,7.7773,7.7437,7.7638,207772.0
2015-11-06 11:10:00,11.59,11.62,11.58,11.59,169773.0,7.7706,7.7907,7.7638,7.7706,169773.0
2015-11-06 11:20:00,11.59,11.61,11.54,11.55,183202.0,7.7706,7.784,7.737,7.7437,183202.0
2015-11-06 11:30:00,11.55,11.58,11.55,11.56,145636.0,7.7437,7.7638,7.7437,7.7504,145636.0
2015-11-06 11:40:00,11.57,11.61,11.56,11.59,261352.0,7.7571,7.784,7.7504,7.7706,261352.0
2015-11-06 11:50:00,11.6,11.62,11.58,11.61,594169.0,7.7773,7.7907,7.7638,7.784,594169.0
2015-11-06 12:00:00,11.61,11.64,11.6,11.63,164955.0,7.784,7.8041,7.7773,7.7974,164955.0
2015-11-06 12:10:00,11.64,11.65,11.6,11.62,175517.0,7.8041,7.8108,7.7773,7.7907,175517.0
2015-11-06 12:20:00,11.62,11.62,11.58,11.61,179715.0,7.7907,7.7907,7.7638,7.784,179715.0
2015-11-06 12:30:00,11.61,11.63,11.59,11.61,125749.0,7.784,7.7974,7.7706,7.784,125749.0
2015-11-06 12:40:00,11.6,11.65,11.6,11.61,135024.0,7.7773,7.8108,7.7773,7.784,135024.0
2015-11-06 12:50:00,11.61,11.62,11.59,11.61,102183.0,7.784,7.7907,7.7706,7.784,102183.0
2015-11-06 13:00:00,11.61,11.62,11.6,11.62,140895.0,7.784,7.7907,7.7773,7.7907,140895.0
2015-11-06 13:10:00,11.62,11.63,11.61,11.62,67604.0,7.7907,7.7974,7.784,7.7907,67604.0
2015-11-06 13:20:00,11.62,11.64,11.61,11.62,215745.0,7.7907,7.8041,7.784,7.7907,215745.0
2015-11-06 13:30:00,11.63,11.65,11.62,11.65,112848.0,7.7974,7.8108,7.7907,7.8108,112848.0
2015-11-06 13:40:00,11.65,11.66,11.63,11.66,429550.0,7.8108,7.8175,7.7974,7.8175,429550.0
2015-11-06 13:50:00,11.66,11.67,11.64,11.65,116794.0,7.8175,7.8242,7.8041,7.8108,116794.0
2015-11-06 14:00:00,11.66,11.68,11.63,11.66,162511.0,7.8175,7.8309,7.7974,7.8175,162511.0
2015-11-06 14:10:00,11.67,11.67,11.63,11.64,86591.0,7.8242,7.8242,7.7974,7.8041,86591.0
2015-11-06 14:20:00,11.64,11.67,11.63,11.65,220579.0,7.8041,7.8242,7.7974,7.8108,220579.0
2015-11-06 14:30:00,11.65,11.67,11.64,11.65,190944.0,7.8108,7.8242,7.8041,7.8108,190944.0
2015-11-06 14:40:00,11.64,11.65,11.63,11.64,241401.0,7.8041,7.8108,7.7974,7.8041,241401.0
2015-11-06 14:50:00,11.65,11.65,11.63,11.65,192746.0,7.8108,7.8108,7.7974,7.8108,192746.0
2015-11-06 15:00:00,11.65,11.66,11.64,11.65,133439.0,7.8108,7.8175,7.8041,7.8108,133439.0
2015-11-06 15:10:00,11.66,11.66,11.64,11.65,183087.0,7.8175,7.8175,7.8041,7.8108,183087.0
2015-11-06 15:20:00,11.66,11.66,11.64,11.65,225406.0,7.8175,7.8175,7.8041,7.8108,225406.0
2015-11-06 15:30:00,11.65,11.65,11.62,11.62,170249.0,7.8108,7.8108,7.7907,7.7907,170249.0
2015-11-06 15:40:00,11.62,11.64,11.62,11.64,223310.0,7.7907,7.8041,7.7907,7.8041,223310.0
2015-11-06 15:50:00,11.63,11.65,11.63,11.65,548989.0,7.7974,7.8108,7.7974,7.8108,548989.0
2015-11-09 09:30:00,11.69,11.73,11.62,11.71,888495.0,7.8376,7.8644,7.7907,7.851,888495.0
2015-11-09 09:40:00,11.7,11.72,11.65,11.66,467881.0,7.8443,7.8577,7.8108,7.8175,467881.0
2015-11-09 09:50:00,11.65,11.7,11.64,11.66,433822.0,7.8108,7.8443,7.8041,7.8175,433822.0
2015-11-09 10:00:00,11.66,11.68,11.65,11.66,132185.0,7.8175,7.8309,7.8108,7.8175,132185.0
2015-11-09 10:10:00,11.65,11.65,11.61,11.62,246927.0,7.8108,7.8108,7.784,7.7907,246927.0
2015-11-09 10:20:00,11.62,11.62,11.56,11.56,300780.0,7.7907,7.7907,7.7504,7.7504,300780.0
2015-11-09 10:30:00,11.56,11.61,11.55,11.59,251842.0,7.7504,7.784,7.7437,7.7706,251842.0
2015-11-09 10:40:00,11.59,11.59,11.56,11.59,122793.0,7.7706,7.7706,7.7504,7.7706,122793.0
2015-11-09 10:50:00,11.59,11.64,11.57,11.63,145732.0,7.7706,7.8041,7.7571,7.7974,145732.0
2015-11-09 11:00:00,11.63,11.63,11.59,11.61,162931.0,7.7974,7.7974,7.7706,7.784,162931.0
2015-11-09 11:10:00,11.62,11.65,11.61,11.64,114684.0,7.7907,7.8108,7.784,7.8041,114684.0
2015-11-09 11:20:00,11.64,11.66,11.59,11.61,175093.0,7.8041,7.8175,7.7706,7.784,175093.0
2015-11-09 11:30:00,11.6,11.63,11.58,11.6,247432.0,7.7773,7.7974,7.7638,7.7773,247432.0
2015-11-09 11:40:00,11.6,11.61,11.57,11.59,124025.0,7.7773,7.784,7.7571,7.7706,124025.0
2015-11-09 11:50:00,11.6,11.6,11.56,11.56,104847.0,7.7773,7.7773,7.7504,7.7504,104847.0
2015-11-09 12:00:00,11.55,11.57,11.53,11.57,201116.0,7.7437,7.7571,7.7303,7.7571,201116.0
2015-11-09 12:10:00,11.57,11.58,11.54,11.54,56602.0,7.7571,7.7638,7.737,7.737,56602.0
2015-11-09 12:20:00,11.55,11.57,11.53,11.54,89231.0,7.7437,7.7571,7.7303,7.737,89231.0
2015-11-09 12:30:00,11.54,11.55,11.53,11.54,62523.0,7.737,7.7437,7.7303,7.737,62523.0
2015-11-09 12:40:00,11.54,11.59,11.54,11.56,111405.0,7.737,7.7706,7.737,7.7504,111405.0
2015-11-09 12:50:00,11.56,11.59,11.55,11.58,113144.0,7.7504,7.7706,7.7437,7.7638,113144.0
2015-11-09 13:00:00,11.57,11.6,11.56,11.56,100310.0,7.7571,7.7773,7.7504,7.7504,100310.0
2015-11-09 13:10:00,11.55,11.56,11.53,11.54,77868.0,7.7437,7.7504,7.7303,7.737,77868.0
2015-11-09 13:20:00,11.54,11.57,11.54,11.57,69228.0,7.737,7.7571,7.737,7.7571,69228.0
2015-11-09 13:30:00,11.56,11.57,11.53,11.54,150137.0,7.7504,7.7571,7.7303,7.737,150137.0
2015-11-09 13:40:00,11.54,11.55,11.52,11.53,70763.0,7.737,7.7437,7.7236,7.7303,70763.0
2015-11-09 13:50:00,11.52,11.54,11.51,11.53,113732.0,7.7236,7.737,7.7169,7.7303,113732.0
2015-11-09 14:00:00,11.53,11.56,11.51,11.55,210209.0,7.7303,7.7504,7.7169,7.7437,210209.0
2015-11-09 14:10:00,11.55,11.56,11.52,11.54,87682.0,7.7437,7.7504,7.7236,7.737,87682.0
2015-11-09 14:20:00,11.54,11.54,11.52,11.52,81949.0,7.737,7.737,7.7236,7.7236,81949.0
2015-11-09 14:30:00,11.52,11.55,11.51,11.52,115687.0,7.7236,7.7437,7.7169,7.7236,115687.0
2015-11-09 14:40:00,11.52,11.52,11.49,11.5,139667.0,7.7236,7.7236,7.7035,7.7102,139667.0
2015-11-09 14:50:00,11.5,11.53,11.49,11.51,110407.0,7.7102,7.7303,7.7035,7.7169,110407.0
2015-11-09 15:00:00,11.51,11.52,11.48,11.51,185866.0,7.7169,7.7236,7.6968,7.7169,185866.0
2015-11-09 15:10:00,11.5,11.53,11.49,11.53,163161.0,7.7102,7.7303,7.7035,7.7303,163161.0
2015-11-09 15:20:00,11.53,11.55,11.52,11.54,106020.0,7.7303,7.7437,7.7236,7.737,106020.0
2015-11-09 15:30:00,11.55,11.58,11.55,11.58,186980.0,7.7437,7.7638,7.7437,7.7638,186980.0
2015-11-09 15:40:00,11.58,11.61,11.57,11.61,172155.0,7.7638,7.784,7.7571,7.784,172155.0
2015-11-09 15:50:00,11.61,11.61,11.57,11.57,482069.0,7.784,7.784,7.7571,7.7571,482069.0
2015-11-10 09:30:00,11.54,11.65,11.54,11.62,236312.0,7.737,7.8108,7.737,7.7907,236312.0
2015-11-10 09:40:00,11.62,11.62,11.55,11.58,343421.0,7.7907,7.7907,7.7437,7.7638,343421.0
2015-11-10 09:50:00,11.58,11.59,11.53,11.56,388226.0,7.7638,7.7706,7.7303,7.7504,388226.0
2015-11-10 10:00:00,11.57,11.57,11.51,11.52,84956.0,7.7571,7.7571,7.7169,7.7236,84956.0
2015-11-10 10:10:00,11.52,11.53,11.48,11.49,102138.0,7.7236,7.7303,7.6968,7.7035,102138.0
2015-11-10 10:20:00,11.49,11.5,11.47,11.5,89611.0,7.7035,7.7102,7.6901,7.7102,89611.0
2015-11-10 10:30:00,11.49,11.53,11.49,11.52,91336.0,7.7035,7.7303,7.7035,7.7236,91336.0
2015-11-10 10:40:00,11.52,11.53,11.5,11.51,93118.0,7.7236,7.7303,7.7102,7.7169,93118.0
2015-11-10 10:50:00,11.51,11.56,11.5,11.55,94438.0,7.7169,7.7504,7.7102,7.7437,94438.0
2015-11-10 11:00:00,11.55,11.57,11.54,11.55,80943.0,7.7437,7.7571,7.737,7.7437,80943.0
2015-11-10 11:10:00,11.56,11.58,11.54,11.56,167606.0,7.7504,7.7638,7.737,7.7504,167606.0
2015-11-10 11:20:00,11.56,11.57,11.54,11.55,115050.0,7.7504,7.7571,7.737,7.7437,115050.0
2015-11-10 11:30:00,11.56,11.57,11.54,11.54,56932.0,7.7504,7.7571,7.737,7.737,56932.0
2015-11-10 11:40:00,11.54,11.58,11.54,11.57,51432.0,7.737,7.7638,7.737,7.7571,51432.0
2015-11-10 11:50:00,11.57,11.57,11.55,11.57,57274.0,7.7571,7.7571,7.7437,7.7571,57274.0
2015-11-10 12:00:00,11.57,11.59,11.56,11.59,64081.0,7.7571,7.7706,7.7504,7.7706,64081.0
2015-11-10 12:10:00,11.59,11.61,11.58,11.61,82918.0,7.7706,7.784,7.7638,7.784,82918.0
2015-11-10 12:20:00,11.61,11.61,11.57,11.57,88206.0,7.784,7.784,7.7571,7.7571,88206.0
2015-11-10 12:30:00,11.57,11.57,11.54,11.55,118051.0,7.7571,7.7571,7.737,7.7437,118051.0
2015-11-10 12:40:00,11.56,11.58,11.55,11.58,70729.0,7.7504,7.7638,7.7437,7.7638,70729.0
2015-11-10 12:50:00,11.58,11.59,11.57,11.58,57413.0,7.7638,7.7706,7.7571,7.7638,57413.0
2015-11-10 13:00:00,11.57,11.58,11.56,11.58,49323.0,7.7571,7.7638,7.7504,7.7638,49323.0
2015-11-10 13:10:00,11.58,11.59,11.57,11.58,31287.0,7.7638,7.7706,7.7571,7.7638,31287.0
2015-11-10 13:20:00,11.58,11.58,11.56,11.58,123967.0,7.7638,7.7638,7.7504,7.7638,123967.0
2015-11-10 13:30:00,11.57,11.59,11.57,11.58,19275.0,7.7571,7.7706,7.7571,7.7638,19275.0
2015-11-10 13:40:00,11.58,11.6,11.57,11.6,39920.0,7.7638,7.7773,7.7571,7.7773,39920.0
2015-11-10 13:50:00,11.6,11.61,11.59,11.61,54478.0,7.7773,7.784,7.7706,7.784,54478.0
2015-11-10 14:00:00,11.61,11.61,11.58,11.58,68408.0,7.784,7.784,7.7638,7.7638,68408.0
2015-11-10 14:10:00,11.59,11.6,11.58,11.59,38062.0,7.7706,7.7773,7.7638,7.7706,38062.0
2015-11-10 14:20:00,11.59,11.59,11.57,11.58,169018.0,7.7706,7.7706,7.7571,7.7638,169018.0
2015-11-10 14:30:00,11.58,11.61,11.57,11.61,66906.0,7.7638,7.784,7.7571,7.784,66906.0
2015-11-10 14:40:00,11.61,11.63,11.6,11.62,89028.0,7.784,7.7974,7.7773,7.7907,89028.0
2015-11-10 14:50:00,11.62,11.63,11.59,11.6,120044.0,7.7907,7.7974,7.7706,7.7773,120044.0
2015-11-10 15:00:00,11.6,11.61,11.59,11.61,68793.0,7.7773,7.784,7.7706,7.784,68793.0
2015-11-10 15:10:00,11.6,11.62,11.59,11.59,151111.0,7.7773,7.7907,7.7706,7.7706,151111.0
2015-11-10 15:20:00,11.6,11.6,11.58,11.59,112029.0,7.7773,7.7773,7.7638,7.7706,112029.0
2015-11-10 15:30:00,11.59,11.61,11.58,11.59,171629.0,7.7706,7.784,7.7638,7.7706,171629.0
2015-11-10 15:40:00,11.58,11.61,11.58,11.6,126828.0,7.7638,7.784,7.7638,7.7773,126828.0
2015-11-10 15:50:00,11.6,11.61,11.58,11.61,355892.0,7.7773,7.784,7.7638,7.784,355892.0
2015-11-11 09:30:00,11.68,11.69,11.61,11.68,727449.0,7.8309,7.8376,7.784,7.8309,727449.0
2015-11-11 09:40:00,11.69,11.69,11.62,11.62,573703.0,7.8376,7.8376,7.7907,7.7907,573703.0
2015-11-11 09:50:00,11.62,11.65,11.59,11.6,364581.0,7.7907,7.8108,7.7706,7.7773,364581.0
2015-11-11 10:00:00,11.61,11.62,11.58,11.6,316408.0,7.784,7.7907,7.7638,7.7773,316408.0
2015-11-11 10:10:00,11.61,11.61,11.57,11.61,149598.0,7.784,7.784,7.7571,7.784,149598.0
2015-11-11 10:20:00,11.61,11.61,11.56,11.58,131712.0,7.784,7.784,7.7504,7.7638,131712.0
2015-11-11 10:30:00,11.58,11.61,11.56,11.58,289935.0,7.7638,7.784,7.7504,7.7638,289935.0
2015-11-11 10:40:00,11.58,11.6,11.57,11.59,87699.0,7.7638,7.7773,7.7571,7.7706,87699.0
2015-11-11 10:50:00,11.59,11.61,11.57,11.61,171785.0,7.7706,7.784,7.7571,7.784,171785.0
2015-11-11 11:00:00,11.6,11.62,11.58,11.61,82643.0,7.7773,7.7907,7.7638,7.784,82643.0
2015-11-11 11:10:00,11.61,11.61,11.58,11.59,103332.0,7.784,7.784,7.7638,7.7706,103332.0
2015-11-11 11:20:00,11.59,11.63,11.59,11.63,99488.0,7.7706,7.7974,7.7706,7.7974,99488.0
2015-11-11 11:30:00,11.63,11.65,11.62,11.63,141717.0,7.7974,7.8108,7.7907,7.7974,141717.0
2015-11-11 11:40:00,11.63,11.64,11.62,11.63,92268.0,7.7974,7.8041,7.7907,7.7974,92268.0
2015-11-11 11:50:00,11.64,11.64,11.61,11.62,36952.0,7.8041,7.8041,7.784,7.7907,36952.0
2015-11-11 12:00:00,11.62,11.63,11.61,11.61,47382.0,7.7907,7.7974,7.784,7.784,47382.0
2015-11-11 12:10:00,11.62,11.63,11.61,11.61,53932.0,7.7907,7.7974,7.784,7.784,53932.0
2015-11-11 12:20:00,11.61,11.63,11.6,11.62,96024.0,7.784,7.7974,7.7773,7.7907,96024.0
2015-11-11 12:30:00,11.62,11.63,11.61,11.62,91535.0,7.7907,7.7974,7.784,7.7907,91535.0
2015-11-11 12:40:00,11.62,11.62,11.61,11.62,15414.0,7.7907,7.7907,7.784,7.7907,15414.0
2015-11-11 12:50:00,11.61,11.62,11.6,11.6,58466.0,7.784,7.7907,7.7773,7.7773,58466.0
2015-11-11 13:00:00,11.6,11.6,11.57,11.58,93228.0,7.7773,7.7773,7.7571,7.7638,93228.0
2015-11-11 13:10:00,11.57,11.58,11.56,11.56,94513.0,7.7571,7.7638,7.7504,7.7504,94513.0
2015-11-11 13:20:00,11.57,11.57,11.54,11.55,86991.0,7.7571,7.7571,7.737,7.7437,86991.0
2015-11-11 13:30:00,11.54,11.55,11.53,11.54,116641.0,7.737,7.7437,7.7303,7.737,116641.0
2015-11-11 13:40:00,11.54,11.55,11.53,11.54,258639.0,7.737,7.7437,7.7303,7.737,258639.0
2015-11-11 13:50:00,11.55,11.56,11.53,11.54,73340.0,7.7437,7.7504,7.7303,7.737,73340.0
2015-11-11 14:00:00,11.53,11.54,11.52,11.54,65806.0,7.7303,7.737,7.7236,7.737,65806.0
2015-11-11 14:10:00,11.54,11.55,11.53,11.54,97665.0,7.737,7.7437,7.7303,7.737,97665.0
2015-11-11 14:20:00,11.54,11.56,11.53,11.55,62742.0,7.737,7.7504,7.7303,7.7437,62742.0
2015-11-11 14:30:00,11.55,11.56,11.54,11.54,51860.0,7.7437,7.7504,7.737,7.737,51860.0
2015-11-11 14:40:00,11.54,11.54,11.53,11.54,71113.0,7.737,7.737,7.7303,7.737,71113.0
2015-11-11 14:50:00,11.54,11.55,11.53,11.54,58832.0,7.737,7.7437,7.7303,7.737,58832.0
2015-11-11 15:00:00,11.54,11.55,11.53,11.54,86541.0,7.737,7.7437,7.7303,7.737,86541.0
2015-11-11 15:10:00,11.54,11.55,11.53,11.54,113506.0,7.737,7.7437,7.7303,7.737,113506.0
2015-11-11 15:20:00,11.54,11.56,11.53,11.55,276060.0,7.737,7.7504,7.7303,7.7437,276060.0
2015-11-11 15:30:00,11.56,11.57,11.54,11.55,351473.0,7.7504,7.7571,7.737,7.7437,351473.0
2015-11-11 15:40:00,11.55,11.56,11.55,11.56,263742.0,7.7437,7.7504,7.7437,7.7504,263742.0
2015-11-11 15:50:00,11.55,11.56,11.54,11.55,266179.0,7.7437,7.7504,7.737,7.7437,266179.0
2015-11-12 09:30:00,11.49,11.55,11.42,11.44,611394.0,7.7035,7.7437,7.6566,7.67,611394.0
2015-11-12 09:40:00,11.44,11.44,11.4,11.43,236201.0,7.67,7.67,7.6432,7.6633,236201.0
2015-11-12 09:50:00,11.44,11.45,11.41,11.42,101309.0,7.67,7.6767,7.6499,7.6566,101309.0
2015-11-12 10:00:00,11.42,11.45,11.4,11.44,82884.0,7.6566,7.6767,7.6432,7.67,82884.0
2015-11-12 10:10:00,11.44,11.46,11.43,11.45,111462.0,7.67,7.6834,7.6633,7.6767,111462.0
2015-11-12 10:20:00,11.45,11.45,11.42,11.45,129447.0,7.6767,7.6767,7.6566,7.6767,129447.0
2015-11-12 10:30:00,11.45,11.45,11.4,11.44,125014.0,7.6767,7.6767,7.6432,7.67,125014.0
2015-11-12 10:40:00,11.44,11.44,11.4,11.41,140881.0,7.67,7.67,7.6432,7.6499,140881.0
2015-11-12 10:50:00,11.41,11.46,11.4,11.46,102432.0,7.6499,7.6834,7.6432,7.6834,102432.0
2015-11-12 11:00:00,11.45,11.46,11.42,11.43,103819.0,7.6767,7.6834,7.6566,7.6633,103819.0
2015-11-12 11:10:00,11.44,11.46,11.42,11.46,258750.0,7.67,7.6834,7.6566,7.6834,258750.0
2015-11-12 11:20:00,11.46,11.46,11.42,11.43,134563.0,7.6834,7.6834,7.6566,7.6633,134563.0
2015-11-12 11:30:00,11.43,11.43,11.39,11.39,129012.0,7.6633,7.6633,7.6365,7.6365,129012.0
2015-11-12 11:40:00,11.39,11.41,11.38,11.41,191160.0,7.6365,7.6499,7.6298,7.6499,191160.0
2015-11-12 11:50:00,11.4,11.43,11.39,11.43,103526.0,7.6432,7.6633,7.6365,7.6633,103526.0
2015-11-12 12:00:00,11.43,11.43,11.41,11.42,85835.0,7.6633,7.6633,7.6499,7.6566,85835.0
2015-11-12 12:10:00,11.41,11.42,11.38,11.39,159951.0,7.6499,7.6566,7.6298,7.6365,159951.0
2015-11-12 12:20:00,11.39,11.4,11.37,11.39,110139.0,7.6365,7.6432,7.6231,7.6365,110139.0
2015-11-12 12:30:00,11.39,11.4,11.38,11.39,73740.0,7.6365,7.6432,7.6298,7.6365,73740.0
2015-11-12 12:40:00,11.39,11.41,11.38,11.41,216583.0,7.6365,7.6499,7.6298,7.6499,216583.0
2015-11-12 12:50:00,11.41,11.42,11.39,11.41,306373.0,7.6499,7.6566,7.6365,7.6499,306373.0
2015-11-12 13:00:00,11.41,11.42,11.39,11.4,136969.0,7.6499,7.6566,7.6365,7.6432,136969.0
2015-11-12 13:10:00,11.4,11.42,11.39,11.42,89628.0,7.6432,7.6566,7.6365,7.6566,89628.0
2015-11-12 13:20:00,11.42,11.42,11.39,11.4,127317.0,7.6566,7.6566,7.6365,7.6432,127317.0
2015-11-12 13:30:00,11.4,11.42,11.39,11.41,100741.0,7.6432,7.6566,7.6365,7.6499,100741.0
2015-11-12 13:40:00,11.41,11.42,11.38,11.4,160105.0,7.6499,7.6566,7.6298,7.6432,160105.0
2015-11-12 13:50:00,11.41,11.41,11.37,11.41,124035.0,7.6499,7.6499,7.6231,7.6499,124035.0
2015-11-12 14:00:00,11.41,11.41,11.37,11.38,163790.0,7.6499,7.6499,7.6231,7.6298,163790.0
2015-11-12 14:10:00,11.38,11.39,11.36,11.36,146336.0,7.6298,7.6365,7.6163,7.6163,146336.0
2015-11-12 14:20:00,11.37,11.39,11.35,11.39,150145.0,7.6231,7.6365,7.6096,7.6365,150145.0
2015-11-12 14:30:00,11.39,11.4,11.37,11.38,184574.0,7.6365,7.6432,7.6231,7.6298,184574.0
2015-11-12 14:40:00,11.38,11.38,11.36,11.36,109671.0,7.6298,7.6298,7.6163,7.6163,109671.0
2015-11-12 14:50:00,11.36,11.36,11.33,11.36,222981.0,7.6163,7.6163,7.5962,7.6163,222981.0
2015-11-12 15:00:00,11.35,11.37,11.34,11.36,217587.0,7.6096,7.6231,7.6029,7.6163,217587.0
2015-11-12 15:10:00,11.35,11.39,11.35,11.38,247866.0,7.6096,7.6365,7.6096,7.6298,247866.0
2015-11-12 15:20:00,11.38,11.39,11.37,11.37,112038.0,7.6298,7.6365,7.6231,7.6231,112038.0
2015-11-12 15:30:00,11.37,11.38,11.33,11.33,174815.0,7.6231,7.6298,7.5962,7.5962,174815.0
2015-11-12 15:40:00,11.33,11.34,11.32,11.34,349547.0,7.5962,7.6029,7.5895,7.6029,349547.0
2015-11-12 15:50:00,11.33,11.33,11.32,11.33,846263.0,7.5962,7.5962,7.5895,7.5962,846263.0
2015-11-13 09:30:00,11.38,11.4,11.3,11.31,325825.0,7.6298,7.6432,7.5761,7.5828,325825.0
2015-11-13 09:40:00,11.31,11.33,11.24,11.26,431214.0,7.5828,7.5962,7.5359,7.5493,431214.0
2015-11-13 09:50:00,11.26,11.3,11.24,11.28,155366.0,7.5493,7.5761,7.5359,7.5627,155366.0
2015-11-13 10:00:00,11.29,11.31,11.25,11.27,141316.0,7.5694,7.5828,7.5426,7.556,141316.0
2015-11-13 10:10:00,11.27,11.27,11.23,11.25,127710.0,7.556,7.556,7.5292,7.5426,127710.0
2015-11-13 10:20:00,11.25,11.29,11.25,11.26,175403.0,7.5426,7.5694,7.5426,7.5493,175403.0
2015-11-13 10:30:00,11.27,11.3,11.24,11.3,203611.0,7.556,7.5761,7.5359,7.5761,203611.0
2015-11-13 10:40:00,11.3,11.31,11.28,11.3,154954.0,7.5761,7.5828,7.5627,7.5761,154954.0
2015-11-13 10:50:00,11.31,11.32,11.29,11.32,192750.0,7.5828,7.5895,7.5694,7.5895,192750.0
2015-11-13 11:00:00,11.32,11.32,11.28,11.3,120064.0,7.5895,7.5895,7.5627,7.5761,120064.0
2015-11-13 11:10:00,11.3,11.31,11.26,11.28,87841.0,7.5761,7.5828,7.5493,7.5627,87841.0
2015-11-13 11:20:00,11.28,11.33,11.28,11.32,170424.0,7.5627,7.5962,7.5627,7.5895,170424.0
2015-11-13 11:30:00,11.32,11.33,11.3,11.32,152722.0,7.5895,7.5962,7.5761,7.5895,152722.0
2015-11-13 11:40:00,11.32,11.35,11.3,11.34,162365.0,7.5895,7.6096,7.5761,7.6029,162365.0
2015-11-13 11:50:00,11.34,11.4,11.33,11.39,371645.0,7.6029,7.6432,7.5962,7.6365,371645.0
2015-11-13 12:00:00,11.39,11.4,11.37,11.39,134387.0,7.6365,7.6432,7.6231,7.6365,134387.0
2015-11-13 12:10:00,11.39,11.41,11.39,11.4,380304.0,7.6365,7.6499,7.6365,7.6432,380304.0
2015-11-13 12:20:00,11.41,11.41,11.36,11.36,390441.0,7.6499,7.6499,7.6163,7.6163,390441.0
2015-11-13 12:30:00,11.37,11.37,11.33,11.34,86112.0,7.6231,7.6231,7.5962,7.6029,86112.0
2015-11-13 12:40:00,11.34,11.35,11.31,11.32,79708.0,7.6029,7.6096,7.5828,7.5895,79708.0
2015-11-13 12:50:00,11.32,11.34,11.31,11.33,100904.0,7.5895,7.6029,7.5828,7.5962,100904.0
2015-11-13 13:00:00,11.34,11.34,11.3,11.32,162911.0,7.6029,7.6029,7.5761,7.5895,162911.0
2015-11-13 13:10:00,11.32,11.33,11.3,11.32,70448.0,7.5895,7.5962,7.5761,7.5895,70448.0
2015-11-13 13:20:00,11.32,11.33,11.3,11.32,361471.0,7.5895,7.5962,7.5761,7.5895,361471.0
2015-11-13 13:30:00,11.32,11.33,11.29,11.29,185369.0,7.5895,7.5962,7.5694,7.5694,185369.0
2015-11-13 13:40:00,11.29,11.31,11.28,11.29,90863.0,7.5694,7.5828,7.5627,7.5694,90863.0
2015-11-13 13:50:00,11.28,11.31,11.27,11.27,80778.0,7.5627,7.5828,7.556,7.556,80778.0
2015-11-13 14:00:00,11.26,11.29,11.26,11.27,63956.0,7.5493,7.5694,7.5493,7.556,63956.0
2015-11-13 14:10:00,11.26,11.28,11.25,11.26,130946.0,7.5493,7.5627,7.5426,7.5493,130946.0
2015-11-13 14:20:00,11.26,11.26,11.23,11.24,77827.0,7.5493,7.5493,7.5292,7.5359,77827.0
2015-11-13 14:30:00,11.23,11.26,11.23,11.24,142782.0,7.5292,7.5493,7.5292,7.5359,142782.0
2015-11-13 14:40:00,11.25,11.25,11.22,11.23,97676.0,7.5426,7.5426,7.5225,7.5292,97676.0
2015-11-13 14:50:00,11.23,11.25,11.2,11.21,170522.0,7.5292,7.5426,7.5091,7.5158,170522.0
2015-11-13 15:00:00,11.21,11.22,11.2,11.22,220267.0,7.5158,7.5225,7.5091,7.5225,220267.0
2015-11-13 15:10:00,11.21,11.24,11.21,11.21,141404.0,7.5158,7.5359,7.5158,7.5158,141404.0
2015-11-13 15:20:00,11.21,11.22,11.2,11.22,128910.0,7.5158,7.5225,7.5091,7.5225,128910.0
2015-11-13 15:30:00,11.22,11.24,11.2,11.22,451461.0,7.5225,7.5359,7.5091,7.5225,451461.0
2015-11-13 15:40:00,11.23,11.25,11.21,11.25,390921.0,7.5292,7.5426,7.5158,7.5426,390921.0
2015-11-13 15:50:00,11.24,11.25,11.22,11.22,575929.0,7.5359,7.5426,7.5225,7.5225,575929.0
2015-11-16 09:30:00,11.19,11.29,11.18,11.29,724644.0,7.5024,7.5694,7.4957,7.5694,724644.0
2015-11-16 09:40:00,11.28,11.31,11.26,11.28,565828.0,7.5627,7.5828,7.5493,7.5627,565828.0
2015-11-16 09:50:00,11.28,11.31,11.26,11.26,152132.0,7.5627,7.5828,7.5493,7.5493,152132.0
2015-11-16 10:00:00,11.26,11.27,11.18,11.18,293218.0,7.5493,7.556,7.4957,7.4957,293218.0
2015-11-16 10:10:00,11.18,11.2,11.17,11.2,204058.0,7.4957,7.5091,7.489,7.5091,204058.0
2015-11-16 10:20:00,11.19,11.25,11.18,11.21,194415.0,7.5024,7.5426,7.4957,7.5158,194415.0
2015-11-16 10:30:00,11.21,11.24,11.21,11.23,213792.0,7.5158,7.5359,7.5158,7.5292,213792.0
2015-11-16 10:40:00,11.23,11.24,11.22,11.22,136041.0,7.5292,7.5359,7.5225,7.5225,136041.0
2015-11-16 10:50:00,11.21,11.22,11.19,11.21,146752.0,7.5158,7.5225,7.5024,7.5158,146752.0
2015-11-16 11:00:00,11.21,11.23,11.2,11.22,188056.0,7.5158,7.5292,7.5091,7.5225,188056.0
2015-11-16 11:10:00,11.23,11.25,11.22,11.24,164912.0,7.5292,7.5426,7.5225,7.5359,164912.0
2015-11-16 11:20:00,11.24,11.25,11.2,11.22,132918.0,7.5359,7.5426,7.5091,7.5225,132918.0
2015-11-16 11:30:00,11.22,11.24,11.22,11.23,88692.0,7.5225,7.5359,7.5225,7.5292,88692.0
2015-11-16 11:40:00,11.23,11.27,11.23,11.26,245705.0,7.5292,7.556,7.5292,7.5493,245705.0
2015-11-16 11:50:00,11.26,11.27,11.24,11.26,201614.0,7.5493,7.556,7.5359,7.5493,201614.0
2015-11-16 12:00:00,11.25,11.27,11.25,11.27,25700.0,7.5426,7.556,7.5426,7.556,25700.0
2015-11-16 12:10:00,11.27,11.27,11.25,11.26,223518.0,7.556,7.556,7.5426,7.5493,223518.0
2015-11-16 12:20:00,11.26,11.27,11.25,11.27,44098.0,7.5493,7.556,7.5426,7.556,44098.0
2015-11-16 12:30:00,11.26,11.29,11.26,11.27,272025.0,7.5493,7.5694,7.5493,7.556,272025.0
2015-11-16 12:40:00,11.28,11.3,11.27,11.29,90768.0,7.5627,7.5761,7.556,7.5694,90768.0
2015-11-16 12:50:00,11.29,11.29,11.27,11.28,111332.0,7.5694,7.5694,7.556,7.5627,111332.0
2015-11-16 13:00:00,11.28,11.29,11.27,11.29,157410.0,7.5627,7.5694,7.556,7.5694,157410.0
2015-11-16 13:10:00,11.29,11.31,11.28,11.3,97531.0,7.5694,7.5828,7.5627,7.5761,97531.0
2015-11-16 13:20:00,11.3,11.32,11.3,11.3,76860.0,7.5761,7.5895,7.5761,7.5761,76860.0
2015-11-16 13:30:00,11.3,11.32,11.29,11.29,96326.0,7.5761,7.5895,7.5694,7.5694,96326.0
2015-11-16 13:40:00,11.3,11.32,11.29,11.32,131906.0,7.5761,7.5895,7.5694,7.5895,131906.0
2015-11-16 13:50:00,11.32,11.33,11.28,11.33,103929.0,7.5895,7.5962,7.5627,7.5962,103929.0
2015-11-16 14:00:00,11.33,11.34,11.31,11.32,79378.0,7.5962,7.6029,7.5828,7.5895,79378.0
2015-11-16 14:10:00,11.31,11.34,11.31,11.33,99383.0,7.5828,7.6029,7.5828,7.5962,99383.0
2015-11-16 14:20:00,11.34,11.34,11.32,11.33,90434.0,7.6029,7.6029,7.5895,7.5962,90434.0
2015-11-16 14:30:00,11.32,11.35,11.32,11.33,70665.0,7.5895,7.6096,7.5895,7.5962,70665.0
2015-11-16 14:40:00,11.34,11.34,11.31,11.32,57793.0,7.6029,7.6029,7.5828,7.5895,57793.0
2015-11-16 14:50:00,11.32,11.33,11.31,11.33,106362.0,7.5895,7.5962,7.5828,7.5962,106362.0
2015-11-16 15:00:00,11.33,11.37,11.32,11.35,192977.0,7.5962,7.6231,7.5895,7.6096,192977.0
2015-11-16 15:10:00,11.35,11.37,11.35,11.37,88006.0,7.6096,7.6231,7.6096,7.6231,88006.0
2015-11-16 15:20:00,11.37,11.4,11.36,11.38,139940.0,7.6231,7.6432,7.6163,7.6298,139940.0
2015-11-16 15:30:00,11.38,11.41,11.38,11.4,130740.0,7.6298,7.6499,7.6298,7.6432,130740.0
2015-11-16 15:40:00,11.4,11.4,11.39,11.4,119932.0,7.6432,7.6432,7.6365,7.6432,119932.0
2015-11-16 15:50:00,11.4,11.42,11.39,11.42,413302.0,7.6432,7.6566,7.6365,7.6566,413302.0
2015-11-17 09:30:00,11.47,11.48,11.41,11.43,726112.0,7.6901,7.6968,7.6499,7.6633,726112.0
2015-11-17 09:40:00,11.43,11.44,11.38,11.4,325811.0,7.6633,7.67,7.6298,7.6432,325811.0
2015-11-17 09:50:00,11.39,11.41,11.37,11.4,102457.0,7.6365,7.6499,7.6231,7.6432,102457.0
2015-11-17 10:00:00,11.4,11.42,11.39,11.42,141316.0,7.6432,7.6566,7.6365,7.6566,141316.0
2015-11-17 10:10:00,11.42,11.44,11.39,11.42,174277.0,7.6566,7.67,7.6365,7.6566,174277.0
2015-11-17 10:20:00,11.42,11.44,11.4,11.43,127215.0,7.6566,7.67,7.6432,7.6633,127215.0
2015-11-17 10:30:00,11.43,11.5,11.42,11.48,139852.0,7.6633,7.7102,7.6566,7.6968,139852.0
2015-11-17 10:40:00,11.47,11.5,11.46,11.5,193786.0,7.6901,7.7102,7.6834,7.7102,193786.0
2015-11-17 10:50:00,11.51,11.52,11.47,11.49,343690.0,7.7169,7.7236,7.6901,7.7035,343690.0
2015-11-17 11:00:00,11.49,11.5,11.45,11.47,73816.0,7.7035,7.7102,7.6767,7.6901,73816.0
2015-11-17 11:10:00,11.46,11.54,11.46,11.53,232844.0,7.6834,7.737,7.6834,7.7303,232844.0
2015-11-17 11:20:00,11.52,11.55,11.51,11.53,166963.0,7.7236,7.7437,7.7169,7.7303,166963.0
2015-11-17 11:30:00,11.53,11.56,11.52,11.55,190064.0,7.7303,7.7504,7.7236,7.7437,190064.0
2015-11-17 11:40:00,11.55,11.57,11.52,11.53,142230.0,7.7437,7.7571,7.7236,7.7303,142230.0
2015-11-17 11:50:00,11.53,11.58,11.52,11.58,125597.0,7.7303,7.7638,7.7236,7.7638,125597.0
2015-11-17 12:00:00,11.58,11.6,11.56,11.56,138448.0,7.7638,7.7773,7.7504,7.7504,138448.0
2015-11-17 12:10:00,11.56,11.58,11.55,11.56,53451.0,7.7504,7.7638,7.7437,7.7504,53451.0
2015-11-17 12:20:00,11.55,11.57,11.54,11.57,110163.0,7.7437,7.7571,7.737,7.7571,110163.0
2015-11-17 12:30:00,11.57,11.58,11.53,11.54,122041.0,7.7571,7.7638,7.7303,7.737,122041.0
2015-11-17 12:40:00,11.54,11.54,11.52,11.54,104502.0,7.737,7.737,7.7236,7.737,104502.0
2015-11-17 12:50:00,11.54,11.56,11.53,11.54,107178.0,7.737,7.7504,7.7303,7.737,107178.0
2015-11-17 13:00:00,11.54,11.56,11.52,11.54,114114.0,7.737,7.7504,7.7236,7.737,114114.0
2015-11-17 13:10:00,11.54,11.56,11.5,11.51,160818.0,7.737,7.7504,7.7102,7.7169,160818.0
2015-11-17 13:20:00,11.5,11.53,11.48,11.51,229790.0,7.7102,7.7303,7.6968,7.7169,229790.0
2015-11-17 13:30:00,11.5,11.54,11.48,11.52,220140.0,7.7102,7.737,7.6968,7.7236,220140.0
2015-11-17 13:40:00,11.52,11.54,11.5,11.52,95055.0,7.7236,7.737,7.7102,7.7236,95055.0
2015-11-17 13:50:00,11.52,11.54,11.51,11.54,67033.0,7.7236,7.737,7.7169,7.737,67033.0
2015-11-17 14:00:00,11.54,11.56,11.51,11.55,125578.0,7.737,7.7504,7.7169,7.7437,125578.0
2015-11-17 14:10:00,11.55,11.55,11.51,11.51,64701.0,7.7437,7.7437,7.7169,7.7169,64701.0
2015-11-17 14:20:00,11.52,11.52,11.47,11.49,225222.0,7.7236,7.7236,7.6901,7.7035,225222.0
2015-11-17 14:30:00,11.49,11.5,11.47,11.5,201555.0,7.7035,7.7102,7.6901,7.7102,201555.0
2015-11-17 14:40:00,11.5,11.51,11.46,11.49,234601.0,7.7102,7.7169,7.6834,7.7035,234601.0
2015-11-17 14:50:00,11.49,11.5,11.46,11.48,128520.0,7.7035,7.7102,7.6834,7.6968,128520.0
2015-11-17 15:00:00,11.48,11.48,11.45,11.45,185684.0,7.6968,7.6968,7.6767,7.6767,185684.0
2015-11-17 15:10:00,11.46,11.47,11.43,11.45,300125.0,7.6834,7.6901,7.6633,7.6767,300125.0
2015-11-17 15:20:00,11.46,11.47,11.43,11.47,170288.0,7.6834,7.6901,7.6633,7.6901,170288.0
2015-11-17 15:30:00,11.46,11.49,11.45,11.47,280530.0,7.6834,7.7035,7.6767,7.6901,280530.0
2015-11-17 15:40:00,11.47,11.51,11.47,11.49,372233.0,7.6901,7.7169,7.6901,7.7035,372233.0
2015-11-17 15:50:00,11.48,11.5,11.46,11.47,945631.0,7.6968,7.7102,7.6834,7.6901,945631.0
2015-11-18 09:30:00,11.52,11.57,11.47,11.56,345720.0,7.7236,7.7571,7.6901,7.7504,345720.0
2015-11-18 09:40:00,11.56,11.57,11.51,11.52,613066.0,7.7504,7.7571,7.7169,7.7236,613066.0
2015-11-18 09:50:00,11.53,11.55,11.52,11.53,544111.0,7.7303,7.7437,7.7236,7.7303,544111.0
2015-11-18 10:00:00,11.54,11.57,11.53,11.56,136012.0,7.737,7.7571,7.7303,7.7504,136012.0
2015-11-18 10:10:00,11.56,11.56,11.52,11.53,266238.0,7.7504,7.7504,7.7236,7.7303,266238.0
2015-11-18 10:20:00,11.53,11.55,11.5,11.52,99937.0,7.7303,7.7437,7.7102,7.7236,99937.0
2015-11-18 10:30:00,11.51,11.53,11.51,11.52,394882.0,7.7169,7.7303,7.7169,7.7236,394882.0
2015-11-18 10:40:00,11.52,11.55,11.52,11.53,130192.0,7.7236,7.7437,7.7236,7.7303,130192.0
2015-11-18 10:50:00,11.54,11.55,11.52,11.54,101292.0,7.737,7.7437,7.7236,7.737,101292.0
2015-11-18 11:00:00,11.53,11.55,11.51,11.54,271111.0,7.7303,7.7437,7.7169,7.737,271111.0
2015-11-18 11:10:00,11.55,11.58,11.54,11.57,173339.0,7.7437,7.7638,7.737,7.7571,173339.0
2015-11-18 11:20:00,11.58,11.6,11.56,11.59,164387.0,7.7638,7.7773,7.7504,7.7706,164387.0
2015-11-18 11:30:00,11.59,11.61,11.58,11.6,150061.0,7.7706,7.784,7.7638,7.7773,150061.0
2015-11-18 11:40:00,11.6,11.61,11.58,11.61,58973.0,7.7773,7.784,7.7638,7.784,58973.0
2015-11-18 11:50:00,11.61,11.62,11.6,11.61,190498.0,7.784,7.7907,7.7773,7.784,190498.0
2015-11-18 12:00:00,11.6,11.63,11.59,11.63,110761.0,7.7773,7.7974,7.7706,7.7974,110761.0
2015-11-18 12:10:00,11.63,11.65,11.62,11.63,107238.0,7.7974,7.8108,7.7907,7.7974,107238.0
2015-11-18 12:20:00,11.63,11.67,11.62,11.66,181663.0,7.7974,7.8242,7.7907,7.8175,181663.0
2015-11-18 12:30:00,11.66,11.66,11.64,11.66,72070.0,7.8175,7.8175,7.8041,7.8175,72070.0
2015-11-18 12:40:00,11.66,11.66,11.63,11.66,138823.0,7.8175,7.8175,7.7974,7.8175,138823.0
2015-11-18 12:50:00,11.66,11.68,11.65,11.68,103829.0,7.8175,7.8309,7.8108,7.8309,103829.0
2015-11-18 13:00:00,11.67,11.68,11.66,11.67,53897.0,7.8242,7.8309,7.8175,7.8242,53897.0
2015-11-18 13:10:00,11.68,11.71,11.67,11.69,182594.0,7.8309,7.851,7.8242,7.8376,182594.0
2015-11-18 13:20:00,11.69,11.72,11.68,11.69,126057.0,7.8376,7.8577,7.8309,7.8376,126057.0
2015-11-18 13:30:00,11.69,11.7,11.67,11.69,66956.0,7.8376,7.8443,7.8242,7.8376,66956.0
2015-11-18 13:40:00,11.69,11.7,11.66,11.67,138586.0,7.8376,7.8443,7.8175,7.8242,138586.0
2015-11-18 13:50:00,11.67,11.7,11.65,11.65,182131.0,7.8242,7.8443,7.8108,7.8108,182131.0
2015-11-18 14:00:00,11.66,11.72,11.62,11.64,711191.0,7.8175,7.8577,7.7907,7.8041,711191.0
2015-11-18 14:10:00,11.64,11.67,11.63,11.63,557114.0,7.8041,7.8242,7.7974,7.7974,557114.0
2015-11-18 14:20:00,11.63,11.65,11.63,11.64,149780.0,7.7974,7.8108,7.7974,7.8041,149780.0
2015-11-18 14:30:00,11.64,11.64,11.61,11.63,208686.0,7.8041,7.8041,7.784,7.7974,208686.0
2015-11-18 14:40:00,11.63,11.67,11.63,11.65,94103.0,7.7974,7.8242,7.7974,7.8108,94103.0
2015-11-18 14:50:00,11.65,11.69,11.65,11.69,170825.0,7.8108,7.8376,7.8108,7.8376,170825.0
2015-11-18 15:00:00,11.69,11.7,11.68,11.7,90107.0,7.8376,7.8443,7.8309,7.8443,90107.0
2015-11-18 15:10:00,11.7,11.72,11.69,11.71,135677.0,7.8443,7.8577,7.8376,7.851,135677.0
2015-11-18 15:20:00,11.71,11.72,11.68,11.69,339190.0,7.851,7.8577,7.8309,7.8376,339190.0
2015-11-18 15:30:00,11.69,11.71,11.68,11.69,360902.0,7.8376,7.851,7.8309,7.8376,360902.0
2015-11-18 15:40:00,11.7,11.71,11.69,11.7,339228.0,7.8443,7.851,7.8376,7.8443,339228.0
2015-11-18 15:50:00,11.7,11.71,11.69,11.7,725322.0,7.8443,7.851,7.8376,7.8443,725322.0
2015-11-19 09:30:00,11.73,11.74,11.68,11.69,552081.0,7.8644,7.8711,7.8309,7.8376,552081.0
2015-11-19 09:40:00,11.7,11.75,11.69,11.71,316375.0,7.8443,7.8778,7.8376,7.851,316375.0
2015-11-19 09:50:00,11.72,11.73,11.69,11.73,534501.0,7.8577,7.8644,7.8376,7.8644,534501.0
2015-11-19 10:00:00,11.74,11.75,11.71,11.73,205429.0,7.8711,7.8778,7.851,7.8644,205429.0
2015-11-19 10:10:00,11.73,11.73,11.67,11.68,436814.0,7.8644,7.8644,7.8242,7.8309,436814.0
2015-11-19 10:20:00,11.67,11.68,11.62,11.62,202156.0,7.8242,7.8309,7.7907,7.7907,202156.0
2015-11-19 10:30:00,11.63,11.66,11.62,11.65,139055.0,7.7974,7.8175,7.7907,7.8108,139055.0
2015-11-19 10:40:00,11.65,11.66,11.61,11.64,92776.0,7.8108,7.8175,7.784,7.8041,92776.0
2015-11-19 10:50:00,11.64,11.67,11.63,11.67,95442.0,7.8041,7.8242,7.7974,7.8242,95442.0
2015-11-19 11:00:00,11.66,11.72,11.65,11.71,356613.0,7.8175,7.8577,7.8108,7.851,356613.0
2015-11-19 11:10:00,11.71,11.73,11.69,11.73,89156.0,7.851,7.8644,7.8376,7.8644,89156.0
2015-11-19 11:20:00,11.73,11.75,11.71,11.73,105967.0,7.8644,7.8778,7.851,7.8644,105967.0
2015-11-19 11:30:00,11.73,11.74,11.66,11.67,205850.0,7.8644,7.8711,7.8175,7.8242,205850.0
2015-11-19 11:40:00,11.66,11.7,11.65,11.68,111578.0,7.8175,7.8443,7.8108,7.8309,111578.0
2015-11-19 11:50:00,11.68,11.69,11.66,11.67,94288.0,7.8309,7.8376,7.8175,7.8242,94288.0
2015-11-19 12:00:00,11.67,11.71,11.66,11.71,115834.0,7.8242,7.851,7.8175,7.851,115834.0
2015-11-19 12:10:00,11.7,11.72,11.69,11.69,252597.0,7.8443,7.8577,7.8376,7.8376,252597.0
2015-11-19 12:20:00,11.69,11.71,11.68,11.71,61302.0,7.8376,7.851,7.8309,7.851,61302.0
2015-11-19 12:30:00,11.71,11.74,11.7,11.72,84553.0,7.851,7.8711,7.8443,7.8577,84553.0
2015-11-19 12:40:00,11.72,11.73,11.71,11.71,54136.0,7.8577,7.8644,7.851,7.851,54136.0
2015-11-19 12:50:00,11.72,11.74,11.71,11.73,68783.0,7.8577,7.8711,7.851,7.8644,68783.0
2015-11-19 13:00:00,11.74,11.74,11.72,11.74,34860.0,7.8711,7.8711,7.8577,7.8711,34860.0
2015-11-19 13:10:00,11.74,11.74,11.71,11.71,53689.0,7.8711,7.8711,7.851,7.851,53689.0
2015-11-19 13:20:00,11.71,11.72,11.7,11.71,74421.0,7.851,7.8577,7.8443,7.851,74421.0
2015-11-19 13:30:00,11.71,11.72,11.69,11.7,41618.0,7.851,7.8577,7.8376,7.8443,41618.0
2015-11-19 13:40:00,11.7,11.73,11.7,11.71,78927.0,7.8443,7.8644,7.8443,7.851,78927.0
2015-11-19 13:50:00,11.71,11.71,11.69,11.7,75352.0,7.851,7.851,7.8376,7.8443,75352.0
2015-11-19 14:00:00,11.7,11.72,11.68,11.71,90187.0,7.8443,7.8577,7.8309,7.851,90187.0
2015-11-19 14:10:00,11.7,11.71,11.67,11.69,112711.0,7.8443,7.851,7.8242,7.8376,112711.0
2015-11-19 14:20:00,11.69,11.7,11.67,11.68,62457.0,7.8376,7.8443,7.8242,7.8309,62457.0
2015-11-19 14:30:00,11.68,11.69,11.66,11.66,43806.0,7.8309,7.8376,7.8175,7.8175,43806.0
2015-11-19 14:40:00,11.66,11.69,11.66,11.68,64734.0,7.8175,7.8376,7.8175,7.8309,64734.0
2015-11-19 14:50:00,11.68,11.71,11.68,11.7,103654.0,7.8309,7.851,7.8309,7.8443,103654.0
2015-11-19 15:00:00,11.7,11.71,11.68,11.69,135451.0,7.8443,7.851,7.8309,7.8376,135451.0
2015-11-19 15:10:00,11.69,11.7,11.67,11.69,101891.0,7.8376,7.8443,7.8242,7.8376,101891.0
2015-11-19 15:20:00,11.69,11.71,11.68,11.7,86657.0,7.8376,7.851,7.8309,7.8443,86657.0
2015-11-19 15:30:00,11.7,11.71,11.68,11.68,108017.0,7.8443,7.851,7.8309,7.8309,108017.0
2015-11-19 15:40:00,11.69,11.7,11.68,11.7,163178.0,7.8376,7.8443,7.8309,7.8443,163178.0
2015-11-19 15:50:00,11.69,11.74,11.69,11.73,706497.0,7.8376,7.8711,7.8376,7.8644,706497.0
2015-11-20 09:30:00,11.77,11.77,11.72,11.76,639750.0,7.8912,7.8912,7.8577,7.8845,639750.0
2015-11-20 09:40:00,11.76,11.77,11.73,11.73,180866.0,7.8845,7.8912,7.8644,7.8644,180866.0
2015-11-20 09:50:00,11.74,11.74,11.7,11.72,159891.0,7.8711,7.8711,7.8443,7.8577,159891.0
2015-11-20 10:00:00,11.72,11.73,11.7,11.73,143696.0,7.8577,7.8644,7.8443,7.8644,143696.0
2015-11-20 10:10:00,11.73,11.79,11.73,11.78,119871.0,7.8644,7.9046,7.8644,7.8979,119871.0
2015-11-20 10:20:00,11.78,11.79,11.74,11.75,305501.0,7.8979,7.9046,7.8711,7.8778,305501.0
2015-11-20 10:30:00,11.75,11.75,11.71,11.73,437556.0,7.8778,7.8778,7.851,7.8644,437556.0
2015-11-20 10:40:00,11.73,11.74,11.71,11.73,254729.0,7.8644,7.8711,7.851,7.8644,254729.0
2015-11-20 10:50:00,11.72,11.74,11.71,11.73,610486.0,7.8577,7.8711,7.851,7.8644,610486.0
2015-11-20 11:00:00,11.72,11.76,11.72,11.74,124995.0,7.8577,7.8845,7.8577,7.8711,124995.0
2015-11-20 11:10:00,11.74,11.74,11.7,11.72,216460.0,7.8711,7.8711,7.8443,7.8577,216460.0
2015-11-20 11:20:00,11.72,11.72,11.7,11.71,157226.0,7.8577,7.8577,7.8443,7.851,157226.0
2015-11-20 11:30:00,11.71,11.72,11.71,11.71,20719.0,7.851,7.8577,7.851,7.851,20719.0
2015-11-20 11:40:00,11.71,11.72,11.7,11.7,67281.0,7.851,7.8577,7.8443,7.8443,67281.0
2015-11-20 11:50:00,11.7,11.71,11.67,11.69,417136.0,7.8443,7.851,7.8242,7.8376,417136.0
2015-11-20 12:00:00,11.69,11.7,11.65,11.65,298378.0,7.8376,7.8443,7.8108,7.8108,298378.0
2015-11-20 12:10:00,11.66,11.66,11.62,11.64,159816.0,7.8175,7.8175,7.7907,7.8041,159816.0
2015-11-20 12:20:00,11.64,11.65,11.63,11.64,38525.0,7.8041,7.8108,7.7974,7.8041,38525.0
2015-11-20 12:30:00,11.64,11.67,11.64,11.66,25161.0,7.8041,7.8242,7.8041,7.8175,25161.0
2015-11-20 12:40:00,11.66,11.68,11.65,11.67,107090.0,7.8175,7.8309,7.8108,7.8242,107090.0
2015-11-20 12:50:00,11.66,11.67,11.65,11.67,50273.0,7.8175,7.8242,7.8108,7.8242,50273.0
2015-11-20 13:00:00,11.67,11.69,11.66,11.68,114062.0,7.8242,7.8376,7.8175,7.8309,114062.0
2015-11-20 13:10:00,11.67,11.68,11.64,11.66,48153.0,7.8242,7.8309,7.8041,7.8175,48153.0
2015-11-20 13:20:00,11.66,11.66,11.63,11.63,86190.0,7.8175,7.8175,7.7974,7.7974,86190.0
2015-11-20 13:30:00,11.63,11.64,11.6,11.62,200028.0,7.7974,7.8041,7.7773,7.7907,200028.0
2015-11-20 13:40:00,11.62,11.65,11.61,11.65,241678.0,7.7907,7.8108,7.784,7.8108,241678.0
2015-11-20 13:50:00,11.64,11.67,11.64,11.66,56329.0,7.8041,7.8242,7.8041,7.8175,56329.0
2015-11-20 14:00:00,11.66,11.69,11.66,11.66,127578.0,7.8175,7.8376,7.8175,7.8175,127578.0
2015-11-20 14:10:00,11.66,11.67,11.65,11.67,112181.0,7.8175,7.8242,7.8108,7.8242,112181.0
2015-11-20 14:20:00,11.67,11.68,11.64,11.64,74849.0,7.8242,7.8309,7.8041,7.8041,74849.0
2015-11-20 14:30:00,11.64,11.65,11.63,11.64,187345.0,7.8041,7.8108,7.7974,7.8041,187345.0
2015-11-20 14:40:00,11.64,11.65,11.62,11.62,112895.0,7.8041,7.8108,7.7907,7.7907,112895.0
2015-11-20 14:50:00,11.63,11.63,11.6,11.6,88280.0,7.7974,7.7974,7.7773,7.7773,88280.0
2015-11-20 15:00:00,11.61,11.62,11.6,11.62,252200.0,7.784,7.7907,7.7773,7.7907,252200.0
2015-11-20 15:10:00,11.61,11.62,11.6,11.62,112676.0,7.784,7.7907,7.7773,7.7907,112676.0
2015-11-20 15:20:00,11.62,11.65,11.61,11.65,149267.0,7.7907,7.8108,7.784,7.8108,149267.0
2015-11-20 15:30:00,11.65,11.67,11.64,11.67,103080.0,7.8108,7.8242,7.8041,7.8242,103080.0
2015-11-20 15:40:00,11.67,11.67,11.65,11.66,188397.0,7.8242,7.8242,7.8108,7.8175,188397.0
2015-11-20 15:50:00,11.67,11.67,11.66,11.67,349137.0,7.8242,7.8242,7.8175,7.8242,349137.0
2015-11-23 09:30:00,11.68,11.71,11.66,11.67,519865.0,7.8309,7.851,7.8175,7.8242,519865.0
2015-11-23 09:40:00,11.68,11.7,11.64,11.65,292420.0,7.8309,7.8443,7.8041,7.8108,292420.0
2015-11-23 09:50:00,11.65,11.67,11.62,11.62,119629.0,7.8108,7.8242,7.7907,7.7907,119629.0
2015-11-23 10:00:00,11.63,11.66,11.61,11.65,146096.0,7.7974,7.8175,7.784,7.8108,146096.0
2015-11-23 10:10:00,11.65,11.7,11.64,11.7,208551.0,7.8108,7.8443,7.8041,7.8443,208551.0
2015-11-23 10:20:00,11.7,11.71,11.67,11.68,149059.0,7.8443,7.851,7.8242,7.8309,149059.0
2015-11-23 10:30:00,11.69,11.7,11.67,11.7,154934.0,7.8376,7.8443,7.8242,7.8443,154934.0
2015-11-23 10:40:00,11.7,11.73,11.7,11.72,225789.0,7.8443,7.8644,7.8443,7.8577,225789.0
2015-11-23 10:50:00,11.73,11.74,11.71,11.74,144349.0,7.8644,7.8711,7.851,7.8711,144349.0
2015-11-23 11:00:00,11.73,11.75,11.72,11.73,95406.0,7.8644,7.8778,7.8577,7.8644,95406.0
2015-11-23 11:10:00,11.72,11.75,11.72,11.74,155744.0,7.8577,7.8778,7.8577,7.8711,155744.0
2015-11-23 11:20:00,11.74,11.74,11.71,11.73,77182.0,7.8711,7.8711,7.851,7.8644,77182.0
2015-11-23 11:30:00,11.73,11.73,11.7,11.71,123832.0,7.8644,7.8644,7.8443,7.851,123832.0
2015-11-23 11:40:00,11.71,11.73,11.7,11.71,49778.0,7.851,7.8644,7.8443,7.851,49778.0
2015-11-23 11:50:00,11.72,11.74,11.72,11.74,96271.0,7.8577,7.8711,7.8577,7.8711,96271.0
2015-11-23 12:00:00,11.74,11.74,11.72,11.73,86735.0,7.8711,7.8711,7.8577,7.8644,86735.0
2015-11-23 12:10:00,11.72,11.76,11.72,11.74,179634.0,7.8577,7.8845,7.8577,7.8711,179634.0
2015-11-23 12:20:00,11.73,11.74,11.72,11.74,148265.0,7.8644,7.8711,7.8577,7.8711,148265.0
2015-11-23 12:30:00,11.74,11.74,11.72,11.74,441765.0,7.8711,7.8711,7.8577,7.8711,441765.0
2015-11-23 12:40:00,11.73,11.75,11.73,11.75,61718.0,7.8644,7.8778,7.8644,7.8778,61718.0
2015-11-23 12:50:00,11.75,11.75,11.73,11.73,32257.0,7.8778,7.8778,7.8644,7.8644,32257.0
2015-11-23 13:00:00,11.73,11.74,11.73,11.74,55392.0,7.8644,7.8711,7.8644,7.8711,55392.0
2015-11-23 13:10:00,11.74,11.74,11.71,11.71,69586.0,7.8711,7.8711,7.851,7.851,69586.0
2015-11-23 13:20:00,11.71,11.74,11.71,11.73,49622.0,7.851,7.8711,7.851,7.8644,49622.0
2015-11-23 13:30:00,11.72,11.73,11.7,11.71,140105.0,7.8577,7.8644,7.8443,7.851,140105.0
2015-11-23 13:40:00,11.71,11.71,11.67,11.68,164622.0,7.851,7.851,7.8242,7.8309,164622.0
2015-11-23 13:50:00,11.68,11.71,11.68,11.68,117297.0,7.8309,7.851,7.8309,7.8309,117297.0
2015-11-23 14:00:00,11.69,11.7,11.67,11.68,70841.0,7.8376,7.8443,7.8242,7.8309,70841.0
2015-11-23 14:10:00,11.68,11.69,11.65,11.66,84949.0,7.8309,7.8376,7.8108,7.8175,84949.0
2015-11-23 14:20:00,11.65,11.67,11.65,11.67,87436.0,7.8108,7.8242,7.8108,7.8242,87436.0
2015-11-23 14:30:00,11.66,11.67,11.64,11.64,63185.0,7.8175,7.8242,7.8041,7.8041,63185.0
2015-11-23 14:40:00,11.64,11.65,11.64,11.64,41612.0,7.8041,7.8108,7.8041,7.8041,41612.0
2015-11-23 14:50:00,11.65,11.66,11.64,11.66,40180.0,7.8108,7.8175,7.8041,7.8175,40180.0
2015-11-23 15:00:00,11.65,11.67,11.65,11.67,97804.0,7.8108,7.8242,7.8108,7.8242,97804.0
2015-11-23 15:10:00,11.66,11.67,11.65,11.65,57460.0,7.8175,7.8242,7.8108,7.8108,57460.0
2015-11-23 15:20:00,11.65,11.66,11.64,11.64,74169.0,7.8108,7.8175,7.8041,7.8041,74169.0
2015-11-23 15:30:00,11.65,11.68,11.64,11.67,102900.0,7.8108,7.8309,7.8041,7.8242,102900.0
2015-11-23 15:40:00,11.68,11.68,11.64,11.65,207365.0,7.8309,7.8309,7.8041,7.8108,207365.0
2015-11-23 15:50:00,11.65,11.66,11.65,11.65,318380.0,7.8108,7.8175,7.8108,7.8108,318380.0
2015-11-24 09:30:00,11.57,11.6,11.54,11.6,461214.0,7.7571,7.7773,7.737,7.7773,461214.0
2015-11-24 09:40:00,11.6,11.62,11.57,11.58,386511.0,7.7773,7.7907,7.7571,7.7638,386511.0
2015-11-24 09:50:00,11.57,11.63,11.57,11.61,212397.0,7.7571,7.7974,7.7571,7.784,212397.0
2015-11-24 10:00:00,11.61,11.63,11.59,11.6,235501.0,7.784,7.7974,7.7706,7.7773,235501.0
2015-11-24 10:10:00,11.61,11.62,11.59,11.61,149028.0,7.784,7.7907,7.7706,7.784,149028.0
2015-11-24 10:20:00,11.6,11.63,11.6,11.61,201744.0,7.7773,7.7974,7.7773,7.784,201744.0
2015-11-24 10:30:00,11.62,11.63,11.59,11.6,367074.0,7.7907,7.7974,7.7706,7.7773,367074.0
2015-11-24 10:40:00,11.61,11.62,11.55,11.55,325443.0,7.784,7.7907,7.7437,7.7437,325443.0
2015-11-24 10:50:00,11.55,11.56,11.54,11.56,144694.0,7.7437,7.7504,7.737,7.7504,144694.0
2015-11-24 11:00:00,11.55,11.59,11.55,11.59,136828.0,7.7437,7.7706,7.7437,7.7706,136828.0
2015-11-24 11:10:00,11.58,11.59,11.56,11.57,133427.0,7.7638,7.7706,7.7504,7.7571,133427.0
2015-11-24 11:20:00,11.57,11.61,11.56,11.58,284476.0,7.7571,7.784,7.7504,7.7638,284476.0
2015-11-24 11:30:00,11.58,11.63,11.58,11.61,100059.0,7.7638,7.7974,7.7638,7.784,100059.0
2015-11-24 11:40:00,11.62,11.62,11.58,11.59,81396.0,7.7907,7.7907,7.7638,7.7706,81396.0
2015-11-24 11:50:00,11.59,11.62,11.58,11.6,108096.0,7.7706,7.7907,7.7638,7.7773,108096.0
2015-11-24 12:00:00,11.6,11.62,11.59,11.59,51235.0,7.7773,7.7907,7.7706,7.7706,51235.0
2015-11-24 12:10:00,11.59,11.61,11.57,11.59,116768.0,7.7706,7.784,7.7571,7.7706,116768.0
2015-11-24 12:20:00,11.59,11.6,11.57,11.59,99149.0,7.7706,7.7773,7.7571,7.7706,99149.0
2015-11-24 12:30:00,11.59,11.59,11.57,11.58,69719.0,7.7706,7.7706,7.7571,7.7638,69719.0
2015-11-24 12:40:00,11.59,11.59,11.57,11.58,44902.0,7.7706,7.7706,7.7571,7.7638,44902.0
2015-11-24 12:50:00,11.58,11.6,11.57,11.59,43942.0,7.7638,7.7773,7.7571,7.7706,43942.0
2015-11-24 13:00:00,11.6,11.64,11.59,11.63,135473.0,7.7773,7.8041,7.7706,7.7974,135473.0
2015-11-24 13:10:00,11.64,11.65,11.61,11.62,72566.0,7.8041,7.8108,7.784,7.7907,72566.0
2015-11-24 13:20:00,11.61,11.65,11.61,11.63,77367.0,7.784,7.8108,7.784,7.7974,77367.0
2015-11-24 13:30:00,11.63,11.67,11.63,11.64,101224.0,7.7974,7.8242,7.7974,7.8041,101224.0
2015-11-24 13:40:00,11.64,11.65,11.62,11.62,123691.0,7.8041,7.8108,7.7907,7.7907,123691.0
2015-11-24 13:50:00,11.62,11.64,11.61,11.63,57973.0,7.7907,7.8041,7.784,7.7974,57973.0
2015-11-24 14:00:00,11.63,11.67,11.63,11.65,548140.0,7.7974,7.8242,7.7974,7.8108,548140.0
2015-11-24 14:10:00,11.65,11.66,11.62,11.63,108782.0,7.8108,7.8175,7.7907,7.7974,108782.0
2015-11-24 14:20:00,11.64,11.66,11.62,11.63,95795.0,7.8041,7.8175,7.7907,7.7974,95795.0
2015-11-24 14:30:00,11.63,11.66,11.62,11.64,76163.0,7.7974,7.8175,7.7907,7.8041,76163.0
2015-11-24 14:40:00,11.65,11.65,11.63,11.65,122808.0,7.8108,7.8108,7.7974,7.8108,122808.0
2015-11-24 14:50:00,11.65,11.68,11.65,11.66,61136.0,7.8108,7.8309,7.8108,7.8175,61136.0
2015-11-24 15:00:00,11.66,11.68,11.65,11.68,135312.0,7.8175,7.8309,7.8108,7.8309,135312.0
2015-11-24 15:10:00,11.67,11.7,11.66,11.68,208342.0,7.8242,7.8443,7.8175,7.8309,208342.0
2015-11-24 15:20:00,11.68,11.69,11.66,11.67,116347.0,7.8309,7.8376,7.8175,7.8242,116347.0
2015-11-24 15:30:00,11.67,11.68,11.66,11.67,94460.0,7.8242,7.8309,7.8175,7.8242,94460.0
2015-11-24 15:40:00,11.67,11.68,11.66,11.66,93991.0,7.8242,7.8309,7.8175,7.8175,93991.0
2015-11-24 15:50:00,11.66,11.67,11.65,11.66,256274.0,7.8175,7.8242,7.8108,7.8175,256274.0
2015-11-25 09:30:00,11.7,11.75,11.62,11.68,326123.0,7.8443,7.8778,7.7907,7.8309,326123.0
2015-11-25 09:40:00,11.68,11.69,11.66,11.67,128868.0,7.8309,7.8376,7.8175,7.8242,128868.0
2015-11-25 09:50:00,11.67,11.71,11.65,11.71,183633.0,7.8242,7.851,7.8108,7.851,183633.0
2015-11-25 10:00:00,11.71,11.74,11.69,11.7,120532.0,7.851,7.8711,7.8376,7.8443,120532.0
2015-11-25 10:10:00,11.71,11.72,11.68,11.69,91244.0,7.851,7.8577,7.8309,7.8376,91244.0
2015-11-25 10:20:00,11.69,11.71,11.67,11.7,93275.0,7.8376,7.851,7.8242,7.8443,93275.0
2015-11-25 10:30:00,11.69,11.72,11.69,11.7,95177.0,7.8376,7.8577,7.8376,7.8443,95177.0
2015-11-25 10:40:00,11.71,11.72,11.69,11.7,85171.0,7.851,7.8577,7.8376,7.8443,85171.0
2015-11-25 10:50:00,11.7,11.72,11.68,11.69,152473.0,7.8443,7.8577,7.8309,7.8376,152473.0
2015-11-25 11:00:00,11.69,11.69,11.66,11.68,85218.0,7.8376,7.8376,7.8175,7.8309,85218.0
2015-11-25 11:10:00,11.68,11.69,11.67,11.69,124977.0,7.8309,7.8376,7.8242,7.8376,124977.0
2015-11-25 11:20:00,11.69,11.71,11.68,11.71,167115.0,7.8376,7.851,7.8309,7.851,167115.0
2015-11-25 11:30:00,11.71,11.71,11.69,11.7,98359.0,7.851,7.851,7.8376,7.8443,98359.0
2015-11-25 11:40:00,11.7,11.7,11.67,11.68,107863.0,7.8443,7.8443,7.8242,7.8309,107863.0
2015-11-25 11:50:00,11.68,11.7,11.67,11.69,42836.0,7.8309,7.8443,7.8242,7.8376,42836.0
2015-11-25 12:00:00,11.7,11.72,11.7,11.72,51131.0,7.8443,7.8577,7.8443,7.8577,51131.0
2015-11-25 12:10:00,11.71,11.73,11.7,11.72,154019.0,7.851,7.8644,7.8443,7.8577,154019.0
2015-11-25 12:20:00,11.73,11.74,11.71,11.72,75618.0,7.8644,7.8711,7.851,7.8577,75618.0
2015-11-25 12:30:00,11.71,11.72,11.69,11.69,119739.0,7.851,7.8577,7.8376,7.8376,119739.0
2015-11-25 12:40:00,11.69,11.7,11.67,11.68,84916.0,7.8376,7.8443,7.8242,7.8309,84916.0
2015-11-25 12:50:00,11.68,11.7,11.68,11.69,55438.0,7.8309,7.8443,7.8309,7.8376,55438.0
2015-11-25 13:00:00,11.69,11.7,11.67,11.69,77311.0,7.8376,7.8443,7.8242,7.8376,77311.0
2015-11-25 13:10:00,11.69,11.69,11.66,11.66,92793.0,7.8376,7.8376,7.8175,7.8175,92793.0
2015-11-25 13:20:00,11.67,11.69,11.66,11.69,48973.0,7.8242,7.8376,7.8175,7.8376,48973.0
2015-11-25 13:30:00,11.69,11.69,11.67,11.67,31568.0,7.8376,7.8376,7.8242,7.8242,31568.0
2015-11-25 13:40:00,11.67,11.67,11.64,11.65,40378.0,7.8242,7.8242,7.8041,7.8108,40378.0
2015-11-25 13:50:00,11.64,11.66,11.63,11.63,78038.0,7.8041,7.8175,7.7974,7.7974,78038.0
2015-11-25 14:00:00,11.64,11.65,11.62,11.62,102562.0,7.8041,7.8108,7.7907,7.7907,102562.0
2015-11-25 14:10:00,11.63,11.63,11.61,11.63,116689.0,7.7974,7.7974,7.784,7.7974,116689.0
2015-11-25 14:20:00,11.62,11.65,11.62,11.63,84375.0,7.7907,7.8108,7.7907,7.7974,84375.0
2015-11-25 14:30:00,11.64,11.64,11.63,11.63,39603.0,7.8041,7.8041,7.7974,7.7974,39603.0
2015-11-25 14:40:00,11.64,11.65,11.63,11.65,57040.0,7.8041,7.8108,7.7974,7.8108,57040.0
2015-11-25 14:50:00,11.65,11.67,11.64,11.67,96398.0,7.8108,7.8242,7.8041,7.8242,96398.0
2015-11-25 15:00:00,11.66,11.68,11.66,11.68,45656.0,7.8175,7.8309,7.8175,7.8309,45656.0
2015-11-25 15:10:00,11.68,11.68,11.67,11.68,48539.0,7.8309,7.8309,7.8242,7.8309,48539.0
2015-11-25 15:20:00,11.68,11.69,11.67,11.69,179151.0,7.8309,7.8376,7.8242,7.8376,179151.0
2015-11-25 15:30:00,11.69,11.69,11.67,11.67,79243.0,7.8376,7.8376,7.8242,7.8242,79243.0
2015-11-25 15:40:00,11.68,11.68,11.66,11.67,131702.0,7.8309,7.8309,7.8175,7.8242,131702.0
2015-11-25 15:50:00,11.67,11.67,11.65,11.65,282659.0,7.8242,7.8242,7.8108,7.8108,282659.0
2015-11-27 09:30:00,11.66,11.69,11.61,11.63,391414.0,7.8175,7.8376,7.784,7.7974,391414.0
2015-11-27 09:40:00,11.62,11.66,11.62,11.63,176631.0,7.7907,7.8175,7.7907,7.7974,176631.0
2015-11-27 09:50:00,11.63,11.63,11.59,11.63,159569.0,7.7974,7.7974,7.7706,7.7974,159569.0
2015-11-27 10:00:00,11.62,11.62,11.6,11.62,149673.0,7.7907,7.7907,7.7773,7.7907,149673.0
2015-11-27 10:10:00,11.63,11.64,11.62,11.63,72184.0,7.7974,7.8041,7.7907,7.7974,72184.0
2015-11-27 10:20:00,11.64,11.65,11.63,11.64,120882.0,7.8041,7.8108,7.7974,7.8041,120882.0
2015-11-27 10:30:00,11.64,11.68,11.64,11.65,141889.0,7.8041,7.8309,7.8041,7.8108,141889.0
2015-11-27 10:40:00,11.66,11.69,11.64,11.68,80818.0,7.8175,7.8376,7.8041,7.8309,80818.0
2015-11-27 10:50:00,11.68,11.68,11.66,11.68,50792.0,7.8309,7.8309,7.8175,7.8309,50792.0
2015-11-27 11:00:00,11.68,11.71,11.67,11.69,117338.0,7.8309,7.851,7.8242,7.8376,117338.0
2015-11-27 11:10:00,11.7,11.71,11.68,11.71,78339.0,7.8443,7.851,7.8309,7.851,78339.0
2015-11-27 11:20:00,11.71,11.71,11.68,11.69,70584.0,7.851,7.851,7.8309,7.8376,70584.0
2015-11-27 11:30:00,11.69,11.71,11.67,11.67,74394.0,7.8376,7.851,7.8242,7.8242,74394.0
2015-11-27 11:40:00,11.68,11.68,11.65,11.65,63416.0,7.8309,7.8309,7.8108,7.8108,63416.0
2015-11-27 11:50:00,11.65,11.66,11.63,11.65,113312.0,7.8108,7.8175,7.7974,7.8108,113312.0
2015-11-27 12:00:00,11.65,11.67,11.64,11.67,88083.0,7.8108,7.8242,7.8041,7.8242,88083.0
2015-11-27 12:10:00,11.66,11.69,11.66,11.69,32312.0,7.8175,7.8376,7.8175,7.8376,32312.0
2015-11-27 12:20:00,11.69,11.7,11.67,11.7,110411.0,7.8376,7.8443,7.8242,7.8443,110411.0
2015-11-27 12:30:00,11.7,11.71,11.69,11.7,46990.0,7.8443,7.851,7.8376,7.8443,46990.0
2015-11-27 12:40:00,11.7,11.71,11.69,11.71,99199.0,7.8443,7.851,7.8376,7.851,99199.0
2015-11-27 12:50:00,11.71,11.76,11.7,11.76,1024492.0,7.851,7.8845,7.8443,7.8845,1024492.0
2015-11-30 09:30:00,11.76,11.79,11.62,11.77,540728.0,7.8845,7.9046,7.7907,7.8912,540728.0
2015-11-30 09:40:00,11.76,11.77,11.69,11.71,418253.0,7.8845,7.8912,7.8376,7.851,418253.0
2015-11-30 09:50:00,11.71,11.72,11.67,11.68,202726.0,7.851,7.8577,7.8242,7.8309,202726.0
2015-11-30 10:00:00,11.68,11.7,11.65,11.7,323056.0,7.8309,7.8443,7.8108,7.8443,323056.0
2015-11-30 10:10:00,11.7,11.71,11.68,11.7,155968.0,7.8443,7.851,7.8309,7.8443,155968.0
2015-11-30 10:20:00,11.7,11.73,11.69,11.72,190952.0,7.8443,7.8644,7.8376,7.8577,190952.0
2015-11-30 10:30:00,11.72,11.74,11.71,11.72,226936.0,7.8577,7.8711,7.851,7.8577,226936.0
2015-11-30 10:40:00,11.73,11.75,11.71,11.75,144815.0,7.8644,7.8778,7.851,7.8778,144815.0
2015-11-30 10:50:00,11.74,11.75,11.71,11.72,149902.0,7.8711,7.8778,7.851,7.8577,149902.0
2015-11-30 11:00:00,11.73,11.73,11.68,11.7,196670.0,7.8644,7.8644,7.8309,7.8443,196670.0
2015-11-30 11:10:00,11.7,11.74,11.7,11.72,282980.0,7.8443,7.8711,7.8443,7.8577,282980.0
2015-11-30 11:20:00,11.72,11.73,11.67,11.68,513753.0,7.8577,7.8644,7.8242,7.8309,513753.0
2015-11-30 11:30:00,11.68,11.69,11.66,11.69,131719.0,7.8309,7.8376,7.8175,7.8376,131719.0
2015-11-30 11:40:00,11.69,11.72,11.67,11.7,173446.0,7.8376,7.8577,7.8242,7.8443,173446.0
2015-11-30 11:50:00,11.71,11.72,11.69,11.71,162190.0,7.851,7.8577,7.8376,7.851,162190.0
2015-11-30 12:00:00,11.71,11.73,11.7,11.71,94270.0,7.851,7.8644,7.8443,7.851,94270.0
2015-11-30 12:10:00,11.71,11.73,11.71,11.73,59659.0,7.851,7.8644,7.851,7.8644,59659.0
2015-11-30 12:20:00,11.73,11.74,11.71,11.73,118263.0,7.8644,7.8711,7.851,7.8644,118263.0
2015-11-30 12:30:00,11.73,11.74,11.71,11.71,121888.0,7.8644,7.8711,7.851,7.851,121888.0
2015-11-30 12:40:00,11.71,11.73,11.71,11.71,87293.0,7.851,7.8644,7.851,7.851,87293.0
2015-11-30 12:50:00,11.71,11.72,11.69,11.7,142941.0,7.851,7.8577,7.8376,7.8443,142941.0
2015-11-30 13:00:00,11.69,11.73,11.69,11.7,636935.0,7.8376,7.8644,7.8376,7.8443,636935.0
2015-11-30 13:10:00,11.7,11.72,11.69,11.71,59849.0,7.8443,7.8577,7.8376,7.851,59849.0
2015-11-30 13:20:00,11.71,11.76,11.7,11.75,127821.0,7.851,7.8845,7.8443,7.8778,127821.0
2015-11-30 13:30:00,11.76,11.76,11.74,11.76,107882.0,7.8845,7.8845,7.8711,7.8845,107882.0
2015-11-30 13:40:00,11.75,11.77,11.75,11.77,138703.0,7.8778,7.8912,7.8778,7.8912,138703.0
2015-11-30 13:50:00,11.77,11.78,11.75,11.77,114432.0,7.8912,7.8979,7.8778,7.8912,114432.0
2015-11-30 14:00:00,11.78,11.78,11.73,11.75,140584.0,7.8979,7.8979,7.8644,7.8778,140584.0
2015-11-30 14:10:00,11.76,11.76,11.74,11.76,52373.0,7.8845,7.8845,7.8711,7.8845,52373.0
2015-11-30 14:20:00,11.76,11.76,11.72,11.73,157268.0,7.8845,7.8845,7.8577,7.8644,157268.0
2015-11-30 14:30:00,11.73,11.74,11.71,11.73,83176.0,7.8644,7.8711,7.851,7.8644,83176.0
2015-11-30 14:40:00,11.73,11.75,11.72,11.73,70078.0,7.8644,7.8778,7.8577,7.8644,70078.0
2015-11-30 14:50:00,11.73,11.74,11.7,11.71,151299.0,7.8644,7.8711,7.8443,7.851,151299.0
2015-11-30 15:00:00,11.71,11.72,11.7,11.71,216111.0,7.851,7.8577,7.8443,7.851,216111.0
2015-11-30 15:10:00,11.71,11.72,11.7,11.7,174069.0,7.851,7.8577,7.8443,7.8443,174069.0
2015-11-30 15:20:00,11.7,11.72,11.69,11.71,256455.0,7.8443,7.8577,7.8376,7.851,256455.0
2015-11-30 15:30:00,11.71,11.72,11.69,11.72,133180.0,7.851,7.8577,7.8376,7.8577,133180.0
2015-11-30 15:40:00,11.71,11.72,11.69,11.71,154208.0,7.851,7.8577,7.8376,7.851,154208.0
2015-11-30 15:50:00,11.7,11.72,11.7,11.7,470790.0,7.8443,7.8577,7.8443,7.8443,470790.0
2015-12-01 09:30:00,11.75,11.8,11.66,11.8,303275.0,7.8778,7.9113,7.8175,7.9113,303275.0
2015-12-01 09:40:00,11.8,11.84,11.79,11.82,507989.0,7.9113,7.9382,7.9046,7.9248,507989.0
2015-12-01 09:50:00,11.83,11.85,11.81,11.81,179642.0,7.9315,7.9449,7.9181,7.9181,179642.0
2015-12-01 10:00:00,11.82,11.82,11.74,11.76,391212.0,7.9248,7.9248,7.8711,7.8845,391212.0
2015-12-01 10:10:00,11.75,11.76,11.68,11.71,310659.0,7.8778,7.8845,7.8309,7.851,310659.0
2015-12-01 10:20:00,11.71,11.76,11.71,11.76,99170.0,7.851,7.8845,7.851,7.8845,99170.0
2015-12-01 10:30:00,11.75,11.76,11.73,11.76,312652.0,7.8778,7.8845,7.8644,7.8845,312652.0
2015-12-01 10:40:00,11.75,11.78,11.74,11.77,166791.0,7.8778,7.8979,7.8711,7.8912,166791.0
2015-12-01 10:50:00,11.77,11.79,11.74,11.77,176489.0,7.8912,7.9046,7.8711,7.8912,176489.0
2015-12-01 11:00:00,11.77,11.77,11.73,11.73,155831.0,7.8912,7.8912,7.8644,7.8644,155831.0
2015-12-01 11:10:00,11.74,11.75,11.71,11.74,216326.0,7.8711,7.8778,7.851,7.8711,216326.0
2015-12-01 11:20:00,11.74,11.76,11.72,11.74,172667.0,7.8711,7.8845,7.8577,7.8711,172667.0
2015-12-01 11:30:00,11.74,11.76,11.69,11.69,523819.0,7.8711,7.8845,7.8376,7.8376,523819.0
2015-12-01 11:40:00,11.69,11.72,11.69,11.72,76898.0,7.8376,7.8577,7.8376,7.8577,76898.0
2015-12-01 11:50:00,11.72,11.73,11.68,11.71,179882.0,7.8577,7.8644,7.8309,7.851,179882.0
2015-12-01 12:00:00,11.72,11.74,11.7,11.73,98961.0,7.8577,7.8711,7.8443,7.8644,98961.0
2015-12-01 12:10:00,11.74,11.75,11.72,11.74,100879.0,7.8711,7.8778,7.8577,7.8711,100879.0
2015-12-01 12:20:00,11.73,11.75,11.72,11.72,63791.0,7.8644,7.8778,7.8577,7.8577,63791.0
2015-12-01 12:30:00,11.73,11.75,11.72,11.75,106779.0,7.8644,7.8778,7.8577,7.8778,106779.0
2015-12-01 12:40:00,11.75,11.77,11.75,11.77,99748.0,7.8778,7.8912,7.8778,7.8912,99748.0
2015-12-01 12:50:00,11.77,11.79,11.76,11.79,95564.0,7.8912,7.9046,7.8845,7.9046,95564.0
2015-12-01 13:00:00,11.78,11.79,11.77,11.79,346398.0,7.8979,7.9046,7.8912,7.9046,346398.0
2015-12-01 13:10:00,11.79,11.79,11.75,11.76,246817.0,7.9046,7.9046,7.8778,7.8845,246817.0
2015-12-01 13:20:00,11.75,11.78,11.75,11.76,98918.0,7.8778,7.8979,7.8778,7.8845,98918.0
2015-12-01 13:30:00,11.76,11.79,11.75,11.79,100272.0,7.8845,7.9046,7.8778,7.9046,100272.0
2015-12-01 13:40:00,11.79,11.79,11.77,11.78,86032.0,7.9046,7.9046,7.8912,7.8979,86032.0
2015-12-01 13:50:00,11.78,11.78,11.75,11.76,141780.0,7.8979,7.8979,7.8778,7.8845,141780.0
2015-12-01 14:00:00,11.76,11.79,11.76,11.79,75592.0,7.8845,7.9046,7.8845,7.9046,75592.0
2015-12-01 14:10:00,11.78,11.8,11.77,11.79,136084.0,7.8979,7.9113,7.8912,7.9046,136084.0
2015-12-01 14:20:00,11.79,11.81,11.79,11.81,132878.0,7.9046,7.9181,7.9046,7.9181,132878.0
2015-12-01 14:30:00,11.8,11.81,11.78,11.78,71643.0,7.9113,7.9181,7.8979,7.8979,71643.0
2015-12-01 14:40:00,11.78,11.82,11.78,11.81,92613.0,7.8979,7.9248,7.8979,7.9181,92613.0
2015-12-01 14:50:00,11.81,11.81,11.79,11.79,50146.0,7.9181,7.9181,7.9046,7.9046,50146.0
2015-12-01 15:00:00,11.79,11.79,11.78,11.78,54388.0,7.9046,7.9046,7.8979,7.8979,54388.0
2015-12-01 15:10:00,11.78,11.79,11.77,11.78,74660.0,7.8979,7.9046,7.8912,7.8979,74660.0
2015-12-01 15:20:00,11.78,11.79,11.77,11.79,125450.0,7.8979,7.9046,7.8912,7.9046,125450.0
2015-12-01 15:30:00,11.79,11.81,11.78,11.79,165092.0,7.9046,7.9181,7.8979,7.9046,165092.0
2015-12-01 15:40:00,11.79,11.81,11.79,11.79,194231.0,7.9046,7.9181,7.9046,7.9046,194231.0
2015-12-01 15:50:00,11.79,11.8,11.79,11.8,493352.0,7.9046,7.9113,7.9046,7.9113,493352.0
2015-12-02 09:30:00,11.85,11.86,11.8,11.85,340000.0,7.9449,7.9516,7.9113,7.9449,340000.0
2015-12-02 09:40:00,11.84,11.87,11.84,11.84,246930.0,7.9382,7.9583,7.9382,7.9382,246930.0
2015-12-02 09:50:00,11.84,11.85,11.8,11.83,385866.0,7.9382,7.9449,7.9113,7.9315,385866.0
2015-12-02 10:00:00,11.83,11.85,11.82,11.82,213705.0,7.9315,7.9449,7.9248,7.9248,213705.0
2015-12-02 10:10:00,11.82,11.86,11.81,11.85,212514.0,7.9248,7.9516,7.9181,7.9449,212514.0
2015-12-02 10:20:00,11.85,11.86,11.79,11.79,281046.0,7.9449,7.9516,7.9046,7.9046,281046.0
2015-12-02 10:30:00,11.79,11.81,11.78,11.8,157933.0,7.9046,7.9181,7.8979,7.9113,157933.0
2015-12-02 10:40:00,11.8,11.82,11.79,11.79,201289.0,7.9113,7.9248,7.9046,7.9046,201289.0
2015-12-02 10:50:00,11.79,11.81,11.77,11.78,125768.0,7.9046,7.9181,7.8912,7.8979,125768.0
2015-12-02 11:00:00,11.78,11.78,11.75,11.76,423115.0,7.8979,7.8979,7.8778,7.8845,423115.0
2015-12-02 11:10:00,11.77,11.77,11.74,11.75,90070.0,7.8912,7.8912,7.8711,7.8778,90070.0
2015-12-02 11:20:00,11.75,11.76,11.74,11.75,283062.0,7.8778,7.8845,7.8711,7.8778,283062.0
2015-12-02 11:30:00,11.75,11.76,11.74,11.76,122287.0,7.8778,7.8845,7.8711,7.8845,122287.0
2015-12-02 11:40:00,11.76,11.77,11.73,11.73,124336.0,7.8845,7.8912,7.8644,7.8644,124336.0
2015-12-02 11:50:00,11.74,11.74,11.72,11.74,122084.0,7.8711,7.8711,7.8577,7.8711,122084.0
2015-12-02 12:00:00,11.74,11.75,11.73,11.75,117903.0,7.8711,7.8778,7.8644,7.8778,117903.0
2015-12-02 12:10:00,11.75,11.75,11.73,11.75,101195.0,7.8778,7.8778,7.8644,7.8778,101195.0
2015-12-02 12:20:00,11.74,11.78,11.73,11.78,136279.0,7.8711,7.8979,7.8644,7.8979,136279.0
2015-12-02 12:30:00,11.78,11.79,11.77,11.79,147390.0,7.8979,7.9046,7.8912,7.9046,147390.0
2015-12-02 12:40:00,11.79,11.8,11.75,11.76,127464.0,7.9046,7.9113,7.8778,7.8845,127464.0
2015-12-02 12:50:00,11.75,11.76,11.73,11.74,61967.0,7.8778,7.8845,7.8644,7.8711,61967.0
2015-12-02 13:00:00,11.74,11.75,11.73,11.75,180391.0,7.8711,7.8778,7.8644,7.8778,180391.0
2015-12-02 13:10:00,11.75,11.75,11.73,11.73,64344.0,7.8778,7.8778,7.8644,7.8644,64344.0
2015-12-02 13:20:00,11.73,11.75,11.73,11.75,139075.0,7.8644,7.8778,7.8644,7.8778,139075.0
2015-12-02 13:30:00,11.75,11.75,11.73,11.73,96730.0,7.8778,7.8778,7.8644,7.8644,96730.0
2015-12-02 13:40:00,11.74,11.74,11.72,11.72,104213.0,7.8711,7.8711,7.8577,7.8577,104213.0
2015-12-02 13:50:00,11.72,11.73,11.71,11.72,137077.0,7.8577,7.8644,7.851,7.8577,137077.0
2015-12-02 14:00:00,11.71,11.73,11.71,11.71,159625.0,7.851,7.8644,7.851,7.851,159625.0
2015-12-02 14:10:00,11.71,11.72,11.7,11.71,91098.0,7.851,7.8577,7.8443,7.851,91098.0
2015-12-02 14:20:00,11.71,11.72,11.69,11.71,201648.0,7.851,7.8577,7.8376,7.851,201648.0
2015-12-02 14:30:00,11.71,11.72,11.69,11.71,144308.0,7.851,7.8577,7.8376,7.851,144308.0
2015-12-02 14:40:00,11.71,11.72,11.67,11.68,300114.0,7.851,7.8577,7.8242,7.8309,300114.0
2015-12-02 14:50:00,11.68,11.69,11.67,11.67,158083.0,7.8309,7.8376,7.8242,7.8242,158083.0
2015-12-02 15:00:00,11.67,11.69,11.67,11.67,214741.0,7.8242,7.8376,7.8242,7.8242,214741.0
2015-12-02 15:10:00,11.67,11.69,11.67,11.68,143593.0,7.8242,7.8376,7.8242,7.8309,143593.0
2015-12-02 15:20:00,11.67,11.69,11.67,11.69,155858.0,7.8242,7.8376,7.8242,7.8376,155858.0
2015-12-02 15:30:00,11.68,11.69,11.66,11.66,218333.0,7.8309,7.8376,7.8175,7.8175,218333.0
2015-12-02 15:40:00,11.66,11.68,11.66,11.66,231080.0,7.8175,7.8309,7.8175,7.8175,231080.0
2015-12-02 15:50:00,11.66,11.68,11.66,11.67,588821.0,7.8175,7.8309,7.8175,7.8242,588821.0
2015-12-03 09:30:00,11.7,11.8,11.7,11.72,276420.0,7.8443,7.9113,7.8443,7.8577,276420.0
2015-12-03 09:40:00,11.73,11.73,11.65,11.66,587468.0,7.8644,7.8644,7.8108,7.8175,587468.0
2015-12-03 09:50:00,11.65,11.67,11.63,11.63,176473.0,7.8108,7.8242,7.7974,7.7974,176473.0
2015-12-03 10:00:00,11.63,11.64,11.57,11.57,306938.0,7.7974,7.8041,7.7571,7.7571,306938.0
2015-12-03 10:10:00,11.58,11.62,11.56,11.59,527642.0,7.7638,7.7907,7.7504,7.7706,527642.0
2015-12-03 10:20:00,11.59,11.62,11.57,11.6,320667.0,7.7706,7.7907,7.7571,7.7773,320667.0
2015-12-03 10:30:00,11.6,11.62,11.58,11.58,219282.0,7.7773,7.7907,7.7638,7.7638,219282.0
2015-12-03 10:40:00,11.58,11.6,11.56,11.6,242253.0,7.7638,7.7773,7.7504,7.7773,242253.0
2015-12-03 10:50:00,11.59,11.6,11.56,11.57,207294.0,7.7706,7.7773,7.7504,7.7571,207294.0
2015-12-03 11:00:00,11.57,11.65,11.56,11.64,420287.0,7.7571,7.8108,7.7504,7.8041,420287.0
2015-12-03 11:10:00,11.64,11.66,11.62,11.63,281324.0,7.8041,7.8175,7.7907,7.7974,281324.0
2015-12-03 11:20:00,11.63,11.64,11.59,11.62,239624.0,7.7974,7.8041,7.7706,7.7907,239624.0
2015-12-03 11:30:00,11.63,11.63,11.59,11.6,167188.0,7.7974,7.7974,7.7706,7.7773,167188.0
2015-12-03 11:40:00,11.6,11.6,11.57,11.59,136038.0,7.7773,7.7773,7.7571,7.7706,136038.0
2015-12-03 11:50:00,11.6,11.62,11.59,11.61,129153.0,7.7773,7.7907,7.7706,7.784,129153.0
2015-12-03 12:00:00,11.6,11.61,11.57,11.58,112011.0,7.7773,7.784,7.7571,7.7638,112011.0
2015-12-03 12:10:00,11.58,11.58,11.56,11.57,92376.0,7.7638,7.7638,7.7504,7.7571,92376.0
2015-12-03 12:20:00,11.57,11.57,11.53,11.54,117767.0,7.7571,7.7571,7.7303,7.737,117767.0
2015-12-03 12:30:00,11.54,11.55,11.53,11.55,134993.0,7.737,7.7437,7.7303,7.7437,134993.0
2015-12-03 12:40:00,11.54,11.56,11.53,11.53,169718.0,7.737,7.7504,7.7303,7.7303,169718.0
2015-12-03 12:50:00,11.53,11.54,11.5,11.5,134387.0,7.7303,7.737,7.7102,7.7102,134387.0
2015-12-03 13:00:00,11.5,11.54,11.49,11.52,122620.0,7.7102,7.737,7.7035,7.7236,122620.0
2015-12-03 13:10:00,11.53,11.55,11.51,11.54,124921.0,7.7303,7.7437,7.7169,7.737,124921.0
2015-12-03 13:20:00,11.54,11.56,11.52,11.55,162689.0,7.737,7.7504,7.7236,7.7437,162689.0
2015-12-03 13:30:00,11.54,11.55,11.51,11.53,133005.0,7.737,7.7437,7.7169,7.7303,133005.0
2015-12-03 13:40:00,11.53,11.55,11.51,11.53,226120.0,7.7303,7.7437,7.7169,7.7303,226120.0
2015-12-03 13:50:00,11.53,11.53,11.49,11.5,206845.0,7.7303,7.7303,7.7035,7.7102,206845.0
2015-12-03 14:00:00,11.5,11.51,11.46,11.5,239493.0,7.7102,7.7169,7.6834,7.7102,239493.0
2015-12-03 14:10:00,11.5,11.52,11.48,11.49,161248.0,7.7102,7.7236,7.6968,7.7035,161248.0
2015-12-03 14:20:00,11.49,11.5,11.46,11.46,252147.0,7.7035,7.7102,7.6834,7.6834,252147.0
2015-12-03 14:30:00,11.46,11.47,11.44,11.46,144855.0,7.6834,7.6901,7.67,7.6834,144855.0
2015-12-03 14:40:00,11.46,11.46,11.42,11.45,235480.0,7.6834,7.6834,7.6566,7.6767,235480.0
2015-12-03 14:50:00,11.45,11.47,11.44,11.46,295742.0,7.6767,7.6901,7.67,7.6834,295742.0
2015-12-03 15:00:00,11.46,11.47,11.44,11.45,215666.0,7.6834,7.6901,7.67,7.6767,215666.0
2015-12-03 15:10:00,11.45,11.45,11.42,11.43,194400.0,7.6767,7.6767,7.6566,7.6633,194400.0
2015-12-03 15:20:00,11.42,11.44,11.41,11.42,316292.0,7.6566,7.67,7.6499,7.6566,316292.0
2015-12-03 15:30:00,11.42,11.43,11.38,11.43,598213.0,7.6566,7.6633,7.6298,7.6633,598213.0
2015-12-03 15:40:00,11.43,11.45,11.41,11.44,651874.0,7.6633,7.6767,7.6499,7.67,651874.0
2015-12-03 15:50:00,11.45,11.46,11.43,11.43,901507.0,7.6767,7.6834,7.6633,7.6633,901507.0
2015-12-04 09:30:00,11.51,11.55,11.42,11.44,580961.0,7.7169,7.7437,7.6566,7.67,580961.0
2015-12-04 09:40:00,11.45,11.59,11.44,11.58,419647.0,7.6767,7.7706,7.67,7.7638,419647.0
2015-12-04 09:50:00,11.58,11.62,11.57,11.6,475245.0,7.7638,7.7907,7.7571,7.7773,475245.0
2015-12-04 10:00:00,11.6,11.61,11.57,11.57,315129.0,7.7773,7.784,7.7571,7.7571,315129.0
2015-12-04 10:10:00,11.58,11.62,11.57,11.61,216398.0,7.7638,7.7907,7.7571,7.784,216398.0
2015-12-04 10:20:00,11.61,11.64,11.59,11.62,446689.0,7.784,7.8041,7.7706,7.7907,446689.0
2015-12-04 10:30:00,11.62,11.66,11.58,11.65,319404.0,7.7907,7.8175,7.7638,7.8108,319404.0
2015-12-04 10:40:00,11.65,11.68,11.63,11.68,225132.0,7.8108,7.8309,7.7974,7.8309,225132.0
2015-12-04 10:50:00,11.68,11.69,11.66,11.67,150109.0,7.8309,7.8376,7.8175,7.8242,150109.0
2015-12-04 11:00:00,11.68,11.68,11.63,11.64,176419.0,7.8309,7.8309,7.7974,7.8041,176419.0
2015-12-04 11:10:00,11.64,11.65,11.62,11.63,311178.0,7.8041,7.8108,7.7907,7.7974,311178.0
2015-12-04 11:20:00,11.63,11.64,11.61,11.62,853433.0,7.7974,7.8041,7.784,7.7907,853433.0
2015-12-04 11:30:00,11.62,11.62,11.58,11.6,1514016.0,7.7907,7.7907,7.7638,7.7773,1514016.0
2015-12-04 11:40:00,11.6,11.6,11.53,11.54,704144.0,7.7773,7.7773,7.7303,7.737,704144.0
2015-12-04 11:50:00,11.54,11.55,11.51,11.55,536547.0,7.737,7.7437,7.7169,7.7437,536547.0
2015-12-04 12:00:00,11.55,11.6,11.53,11.6,231208.0,7.7437,7.7773,7.7303,7.7773,231208.0
2015-12-04 12:10:00,11.6,11.62,11.59,11.6,200158.0,7.7773,7.7907,7.7706,7.7773,200158.0
2015-12-04 12:20:00,11.6,11.65,11.59,11.62,210462.0,7.7773,7.8108,7.7706,7.7907,210462.0
2015-12-04 12:30:00,11.63,11.7,11.62,11.69,258225.0,7.7974,7.8443,7.7907,7.8376,258225.0
2015-12-04 12:40:00,11.7,11.72,11.67,11.69,217016.0,7.8443,7.8577,7.8242,7.8376,217016.0
2015-12-04 12:50:00,11.7,11.72,11.67,11.71,278197.0,7.8443,7.8577,7.8242,7.851,278197.0
2015-12-04 13:00:00,11.71,11.74,11.71,11.74,345164.0,7.851,7.8711,7.851,7.8711,345164.0
2015-12-04 13:10:00,11.73,11.76,11.71,11.72,180650.0,7.8644,7.8845,7.851,7.8577,180650.0
2015-12-04 13:20:00,11.72,11.74,11.69,11.72,139501.0,7.8577,7.8711,7.8376,7.8577,139501.0
2015-12-04 13:30:00,11.72,11.73,11.69,11.71,184613.0,7.8577,7.8644,7.8376,7.851,184613.0
2015-12-04 13:40:00,11.72,11.74,11.71,11.72,143211.0,7.8577,7.8711,7.851,7.8577,143211.0
2015-12-04 13:50:00,11.72,11.78,11.72,11.77,538381.0,7.8577,7.8979,7.8577,7.8912,538381.0
2015-12-04 14:00:00,11.76,11.77,11.74,11.75,180511.0,7.8845,7.8912,7.8711,7.8778,180511.0
2015-12-04 14:10:00,11.74,11.74,11.7,11.7,365052.0,7.8711,7.8711,7.8443,7.8443,365052.0
2015-12-04 14:20:00,11.7,11.77,11.7,11.76,681102.0,7.8443,7.8912,7.8443,7.8845,681102.0
2015-12-04 14:30:00,11.76,11.77,11.75,11.75,267718.0,7.8845,7.8912,7.8778,7.8778,267718.0
2015-12-04 14:40:00,11.76,11.78,11.74,11.77,168806.0,7.8845,7.8979,7.8711,7.8912,168806.0
2015-12-04 14:50:00,11.77,11.77,11.75,11.75,111175.0,7.8912,7.8912,7.8778,7.8778,111175.0
2015-12-04 15:00:00,11.75,11.78,11.74,11.77,250572.0,7.8778,7.8979,7.8711,7.8912,250572.0
2015-12-04 15:10:00,11.77,11.78,11.75,11.75,251654.0,7.8912,7.8979,7.8778,7.8778,251654.0
2015-12-04 15:20:00,11.75,11.77,11.73,11.75,156950.0,7.8778,7.8912,7.8644,7.8778,156950.0
2015-12-04 15:30:00,11.75,11.75,11.71,11.73,148991.0,7.8778,7.8778,7.851,7.8644,148991.0
2015-12-04 15:40:00,11.73,11.75,11.72,11.73,252085.0,7.8644,7.8778,7.8577,7.8644,252085.0
2015-12-04 15:50:00,11.74,11.76,11.72,11.73,1051534.0,7.8711,7.8845,7.8577,7.8644,1051534.0
2015-12-07 09:30:00,11.69,11.75,11.63,11.69,606418.0,7.8376,7.8778,7.7974,7.8376,606418.0
2015-12-07 09:40:00,11.69,11.72,11.65,11.66,509856.0,7.8376,7.8577,7.8108,7.8175,509856.0
2015-12-07 09:50:00,11.66,11.71,11.64,11.7,415921.0,7.8175,7.851,7.8041,7.8443,415921.0
2015-12-07 10:00:00,11.7,11.71,11.66,11.69,286111.0,7.8443,7.851,7.8175,7.8376,286111.0
2015-12-07 10:10:00,11.68,11.69,11.65,11.68,101406.0,7.8309,7.8376,7.8108,7.8309,101406.0
2015-12-07 10:20:00,11.68,11.68,11.62,11.64,444697.0,7.8309,7.8309,7.7907,7.8041,444697.0
2015-12-07 10:30:00,11.65,11.65,11.61,11.63,215035.0,7.8108,7.8108,7.784,7.7974,215035.0
2015-12-07 10:40:00,11.63,11.65,11.57,11.58,427865.0,7.7974,7.8108,7.7571,7.7638,427865.0
2015-12-07 10:50:00,11.58,11.61,11.57,11.6,218311.0,7.7638,7.784,7.7571,7.7773,218311.0
2015-12-07 11:00:00,11.59,11.6,11.57,11.59,266015.0,7.7706,7.7773,7.7571,7.7706,266015.0
2015-12-07 11:10:00,11.58,11.59,11.56,11.59,107710.0,7.7638,7.7706,7.7504,7.7706,107710.0
2015-12-07 11:20:00,11.59,11.6,11.56,11.58,126811.0,7.7706,7.7773,7.7504,7.7638,126811.0
2015-12-07 11:30:00,11.58,11.58,11.55,11.57,145789.0,7.7638,7.7638,7.7437,7.7571,145789.0
2015-12-07 11:40:00,11.57,11.59,11.54,11.55,88596.0,7.7571,7.7706,7.737,7.7437,88596.0
2015-12-07 11:50:00,11.55,11.6,11.55,11.6,79426.0,7.7437,7.7773,7.7437,7.7773,79426.0
2015-12-07 12:00:00,11.59,11.59,11.56,11.56,111595.0,7.7706,7.7706,7.7504,7.7504,111595.0
2015-12-07 12:10:00,11.57,11.6,11.56,11.58,75188.0,7.7571,7.7773,7.7504,7.7638,75188.0
2015-12-07 12:20:00,11.58,11.58,11.55,11.57,88293.0,7.7638,7.7638,7.7437,7.7571,88293.0
2015-12-07 12:30:00,11.57,11.57,11.55,11.56,50628.0,7.7571,7.7571,7.7437,7.7504,50628.0
2015-12-07 12:40:00,11.56,11.56,11.52,11.54,124430.0,7.7504,7.7504,7.7236,7.737,124430.0
2015-12-07 12:50:00,11.54,11.55,11.51,11.54,138617.0,7.737,7.7437,7.7169,7.737,138617.0
2015-12-07 13:00:00,11.54,11.58,11.52,11.58,292353.0,7.737,7.7638,7.7236,7.7638,292353.0
2015-12-07 13:10:00,11.58,11.59,11.52,11.56,166306.0,7.7638,7.7706,7.7236,7.7504,166306.0
2015-12-07 13:20:00,11.56,11.58,11.54,11.57,165905.0,7.7504,7.7638,7.737,7.7571,165905.0
2015-12-07 13:30:00,11.57,11.58,11.54,11.55,161712.0,7.7571,7.7638,7.737,7.7437,161712.0
2015-12-07 13:40:00,11.54,11.54,11.52,11.53,95238.0,7.737,7.737,7.7236,7.7303,95238.0
2015-12-07 13:50:00,11.53,11.56,11.52,11.56,82246.0,7.7303,7.7504,7.7236,7.7504,82246.0
2015-12-07 14:00:00,11.57,11.6,11.54,11.58,122792.0,7.7571,7.7773,7.737,7.7638,122792.0
2015-12-07 14:10:00,11.58,11.59,11.53,11.54,120241.0,7.7638,7.7706,7.7303,7.737,120241.0
2015-12-07 14:20:00,11.55,11.58,11.54,11.57,97012.0,7.7437,7.7638,7.737,7.7571,97012.0
2015-12-07 14:30:00,11.57,11.58,11.54,11.55,115221.0,7.7571,7.7638,7.737,7.7437,115221.0
2015-12-07 14:40:00,11.55,11.56,11.53,11.54,152007.0,7.7437,7.7504,7.7303,7.737,152007.0
2015-12-07 14:50:00,11.55,11.57,11.53,11.54,116554.0,7.7437,7.7571,7.7303,7.737,116554.0
2015-12-07 15:00:00,11.53,11.56,11.52,11.55,149200.0,7.7303,7.7504,7.7236,7.7437,149200.0
2015-12-07 15:10:00,11.54,11.55,11.52,11.54,90831.0,7.737,7.7437,7.7236,7.737,90831.0
2015-12-07 15:20:00,11.54,11.55,11.53,11.53,232016.0,7.737,7.7437,7.7303,7.7303,232016.0
2015-12-07 15:30:00,11.54,11.54,11.53,11.54,131475.0,7.737,7.737,7.7303,7.737,131475.0
2015-12-07 15:40:00,11.54,11.58,11.53,11.58,257648.0,7.737,7.7638,7.7303,7.7638,257648.0
2015-12-07 15:50:00,11.58,11.58,11.55,11.55,885304.0,7.7638,7.7638,7.7437,7.7437,885304.0
2015-12-08 09:30:00,11.47,11.51,11.39,11.42,484854.0,7.6901,7.7169,7.6365,7.6566,484854.0
2015-12-08 09:40:00,11.42,11.51,11.41,11.5,391327.0,7.6566,7.7169,7.6499,7.7102,391327.0
2015-12-08 09:50:00,11.5,11.5,11.44,11.44,182482.0,7.7102,7.7102,7.67,7.67,182482.0
2015-12-08 10:00:00,11.44,11.47,11.43,11.45,215981.0,7.67,7.6901,7.6633,7.6767,215981.0
2015-12-08 10:10:00,11.45,11.46,11.41,11.42,178816.0,7.6767,7.6834,7.6499,7.6566,178816.0
2015-12-08 10:20:00,11.42,11.43,11.39,11.4,120336.0,7.6566,7.6633,7.6365,7.6432,120336.0
2015-12-08 10:30:00,11.39,11.45,11.38,11.43,239909.0,7.6365,7.6767,7.6298,7.6633,239909.0
2015-12-08 10:40:00,11.43,11.46,11.41,11.42,793448.0,7.6633,7.6834,7.6499,7.6566,793448.0
2015-12-08 10:50:00,11.43,11.44,11.41,11.44,308605.0,7.6633,7.67,7.6499,7.67,308605.0
2015-12-08 11:00:00,11.44,11.48,11.42,11.47,914586.0,7.67,7.6968,7.6566,7.6901,914586.0
2015-12-08 11:10:00,11.47,11.49,11.45,11.45,226874.0,7.6901,7.7035,7.6767,7.6767,226874.0
2015-12-08 11:20:00,11.46,11.47,11.39,11.39,798447.0,7.6834,7.6901,7.6365,7.6365,798447.0
2015-12-08 11:30:00,11.4,11.4,11.36,11.38,580937.0,7.6432,7.6432,7.6163,7.6298,580937.0
2015-12-08 11:40:00,11.38,11.4,11.37,11.39,338958.0,7.6298,7.6432,7.6231,7.6365,338958.0
2015-12-08 11:50:00,11.39,11.4,11.35,11.37,139952.0,7.6365,7.6432,7.6096,7.6231,139952.0
2015-12-08 12:00:00,11.36,11.37,11.33,11.35,159905.0,7.6163,7.6231,7.5962,7.6096,159905.0
2015-12-08 12:10:00,11.35,11.35,11.31,11.32,86969.0,7.6096,7.6096,7.5828,7.5895,86969.0
2015-12-08 12:20:00,11.32,11.32,11.3,11.3,357164.0,7.5895,7.5895,7.5761,7.5761,357164.0
2015-12-08 12:30:00,11.3,11.32,11.28,11.3,361053.0,7.5761,7.5895,7.5627,7.5761,361053.0
2015-12-08 12:40:00,11.3,11.31,11.29,11.29,111164.0,7.5761,7.5828,7.5694,7.5694,111164.0
2015-12-08 12:50:00,11.29,11.31,11.29,11.3,191099.0,7.5694,7.5828,7.5694,7.5761,191099.0
2015-12-08 13:00:00,11.3,11.32,11.3,11.31,145555.0,7.5761,7.5895,7.5761,7.5828,145555.0
2015-12-08 13:10:00,11.3,11.31,11.27,11.27,116590.0,7.5761,7.5828,7.556,7.556,116590.0
2015-12-08 13:20:00,11.27,11.28,11.25,11.27,227863.0,7.556,7.5627,7.5426,7.556,227863.0
2015-12-08 13:30:00,11.27,11.29,11.27,11.27,471549.0,7.556,7.5694,7.556,7.556,471549.0
2015-12-08 13:40:00,11.27,11.27,11.22,11.22,856309.0,7.556,7.556,7.5225,7.5225,856309.0
2015-12-08 13:50:00,11.22,11.27,11.22,11.27,482745.0,7.5225,7.556,7.5225,7.556,482745.0
2015-12-08 14:00:00,11.27,11.3,11.26,11.3,154372.0,7.556,7.5761,7.5493,7.5761,154372.0
2015-12-08 14:10:00,11.3,11.3,11.27,11.29,260513.0,7.5761,7.5761,7.556,7.5694,260513.0
2015-12-08 14:20:00,11.28,11.29,11.25,11.26,189169.0,7.5627,7.5694,7.5426,7.5493,189169.0
2015-12-08 14:30:00,11.26,11.28,11.23,11.28,297704.0,7.5493,7.5627,7.5292,7.5627,297704.0
2015-12-08 14:40:00,11.28,11.28,11.26,11.28,179044.0,7.5627,7.5627,7.5493,7.5627,179044.0
2015-12-08 14:50:00,11.27,11.28,11.24,11.25,268411.0,7.556,7.5627,7.5359,7.5426,268411.0
2015-12-08 15:00:00,11.25,11.28,11.24,11.27,330659.0,7.5426,7.5627,7.5359,7.556,330659.0
2015-12-08 15:10:00,11.27,11.28,11.23,11.24,208153.0,7.556,7.5627,7.5292,7.5359,208153.0
2015-12-08 15:20:00,11.24,11.25,11.21,11.21,336409.0,7.5359,7.5426,7.5158,7.5158,336409.0
2015-12-08 15:30:00,11.21,11.26,11.2,11.25,530197.0,7.5158,7.5493,7.5091,7.5426,530197.0
2015-12-08 15:40:00,11.25,11.26,11.23,11.26,429288.0,7.5426,7.5493,7.5292,7.5493,429288.0
2015-12-08 15:50:00,11.25,11.26,11.22,11.24,1470526.0,7.5426,7.5493,7.5225,7.5359,1470526.0
2015-12-09 09:30:00,11.21,11.28,11.18,11.27,673567.0,7.5158,7.5627,7.4957,7.556,673567.0
2015-12-09 09:40:00,11.27,11.32,11.27,11.31,418624.0,7.556,7.5895,7.556,7.5828,418624.0
2015-12-09 09:50:00,11.31,11.31,11.27,11.28,537151.0,7.5828,7.5828,7.556,7.5627,537151.0
2015-12-09 10:00:00,11.28,11.3,11.24,11.29,342416.0,7.5627,7.5761,7.5359,7.5694,342416.0
2015-12-09 10:10:00,11.3,11.33,11.29,11.3,253018.0,7.5761,7.5962,7.5694,7.5761,253018.0
2015-12-09 10:20:00,11.3,11.31,11.23,11.24,358975.0,7.5761,7.5828,7.5292,7.5359,358975.0
2015-12-09 10:30:00,11.25,11.32,11.25,11.27,1080620.0,7.5426,7.5895,7.5426,7.556,1080620.0
2015-12-09 10:40:00,11.27,11.29,11.24,11.24,640093.0,7.556,7.5694,7.5359,7.5359,640093.0
2015-12-09 10:50:00,11.25,11.27,11.21,11.23,348872.0,7.5426,7.556,7.5158,7.5292,348872.0
2015-12-09 11:00:00,11.23,11.23,11.19,11.19,286350.0,7.5292,7.5292,7.5024,7.5024,286350.0
2015-12-09 11:10:00,11.19,11.19,11.14,11.15,334774.0,7.5024,7.5024,7.4688,7.4756,334774.0
2015-12-09 11:20:00,11.15,11.16,11.13,11.13,177205.0,7.4756,7.4823,7.4621,7.4621,177205.0
2015-12-09 11:30:00,11.14,11.15,11.09,11.12,272659.0,7.4688,7.4756,7.4353,7.4554,272659.0
2015-12-09 11:40:00,11.11,11.12,11.03,11.05,342164.0,7.4487,7.4554,7.3951,7.4085,342164.0
2015-12-09 11:50:00,11.05,11.11,11.05,11.08,222209.0,7.4085,7.4487,7.4085,7.4286,222209.0
2015-12-09 12:00:00,11.08,11.11,11.07,11.11,164507.0,7.4286,7.4487,7.4219,7.4487,164507.0
2015-12-09 12:10:00,11.11,11.11,11.06,11.06,106516.0,7.4487,7.4487,7.4152,7.4152,106516.0
2015-12-09 12:20:00,11.06,11.07,11.04,11.04,191349.0,7.4152,7.4219,7.4018,7.4018,191349.0
2015-12-09 12:30:00,11.04,11.06,11.01,11.01,115152.0,7.4018,7.4152,7.3817,7.3817,115152.0
2015-12-09 12:40:00,11.02,11.07,11.0,11.07,159302.0,7.3884,7.4219,7.375,7.4219,159302.0
2015-12-09 12:50:00,11.06,11.07,11.01,11.02,164745.0,7.4152,7.4219,7.3817,7.3884,164745.0
2015-12-09 13:00:00,11.01,11.05,10.98,11.02,324101.0,7.3817,7.4085,7.3616,7.3884,324101.0
2015-12-09 13:10:00,11.02,11.05,11.01,11.02,133815.0,7.3884,7.4085,7.3817,7.3884,133815.0
2015-12-09 13:20:00,11.02,11.04,11.01,11.03,142660.0,7.3884,7.4018,7.3817,7.3951,142660.0
2015-12-09 13:30:00,11.03,11.04,11.0,11.04,93425.0,7.3951,7.4018,7.375,7.4018,93425.0
2015-12-09 13:40:00,11.04,11.05,11.01,11.04,83600.0,7.4018,7.4085,7.3817,7.4018,83600.0
2015-12-09 13:50:00,11.04,11.08,11.04,11.05,127954.0,7.4018,7.4286,7.4018,7.4085,127954.0
2015-12-09 14:00:00,11.06,11.07,11.05,11.05,81184.0,7.4152,7.4219,7.4085,7.4085,81184.0
2015-12-09 14:10:00,11.06,11.09,11.06,11.07,78169.0,7.4152,7.4353,7.4152,7.4219,78169.0
2015-12-09 14:20:00,11.06,11.07,11.04,11.05,73442.0,7.4152,7.4219,7.4018,7.4085,73442.0
2015-12-09 14:30:00,11.05,11.07,11.04,11.06,170054.0,7.4085,7.4219,7.4018,7.4152,170054.0
2015-12-09 14:40:00,11.05,11.06,11.01,11.03,118682.0,7.4085,7.4152,7.3817,7.3951,118682.0
2015-12-09 14:50:00,11.03,11.03,11.01,11.02,86198.0,7.3951,7.3951,7.3817,7.3884,86198.0
2015-12-09 15:00:00,11.02,11.05,11.0,11.04,119663.0,7.3884,7.4085,7.375,7.4018,119663.0
2015-12-09 15:10:00,11.04,11.06,11.04,11.06,146192.0,7.4018,7.4152,7.4018,7.4152,146192.0
2015-12-09 15:20:00,11.06,11.1,11.05,11.07,148071.0,7.4152,7.442,7.4085,7.4219,148071.0
2015-12-09 15:30:00,11.08,11.11,11.06,11.07,396753.0,7.4286,7.4487,7.4152,7.4219,396753.0
2015-12-09 15:40:00,11.07,11.09,11.04,11.04,350980.0,7.4219,7.4353,7.4018,7.4018,350980.0
2015-12-09 15:50:00,11.04,11.07,11.02,11.06,1080788.0,7.4018,7.4219,7.3884,7.4152,1080788.0
2015-12-10 09:30:00,10.94,11.04,10.91,11.02,1019087.0,7.3348,7.4018,7.3146,7.3884,1019087.0
2015-12-10 09:40:00,11.02,11.05,11.01,11.02,416788.0,7.3884,7.4085,7.3817,7.3884,416788.0
2015-12-10 09:50:00,11.02,11.05,10.99,11.01,253540.0,7.3884,7.4085,7.3683,7.3817,253540.0
2015-12-10 10:00:00,11.02,11.06,11.02,11.04,317131.0,7.3884,7.4152,7.3884,7.4018,317131.0
2015-12-10 10:10:00,11.04,11.08,11.03,11.06,252172.0,7.4018,7.4286,7.3951,7.4152,252172.0
2015-12-10 10:20:00,11.07,11.13,11.07,11.11,515129.0,7.4219,7.4621,7.4219,7.4487,515129.0
2015-12-10 10:30:00,11.11,11.14,11.08,11.14,142550.0,7.4487,7.4688,7.4286,7.4688,142550.0
2015-12-10 10:40:00,11.14,11.2,11.13,11.19,566900.0,7.4688,7.5091,7.4621,7.5024,566900.0
2015-12-10 10:50:00,11.19,11.19,11.14,11.15,84359.0,7.5024,7.5024,7.4688,7.4756,84359.0
2015-12-10 11:00:00,11.15,11.18,11.14,11.18,163391.0,7.4756,7.4957,7.4688,7.4957,163391.0
2015-12-10 11:10:00,11.18,11.21,11.16,11.2,194873.0,7.4957,7.5158,7.4823,7.5091,194873.0
2015-12-10 11:20:00,11.2,11.22,11.19,11.2,107388.0,7.5091,7.5225,7.5024,7.5091,107388.0
2015-12-10 11:30:00,11.2,11.21,11.16,11.18,309073.0,7.5091,7.5158,7.4823,7.4957,309073.0
2015-12-10 11:40:00,11.18,11.18,11.14,11.15,212844.0,7.4957,7.4957,7.4688,7.4756,212844.0
2015-12-10 11:50:00,11.15,11.16,11.11,11.14,315262.0,7.4756,7.4823,7.4487,7.4688,315262.0
2015-12-10 12:00:00,11.14,11.16,11.13,11.13,120373.0,7.4688,7.4823,7.4621,7.4621,120373.0
2015-12-10 12:10:00,11.13,11.15,11.12,11.13,125862.0,7.4621,7.4756,7.4554,7.4621,125862.0
2015-12-10 12:20:00,11.13,11.16,11.12,11.15,209006.0,7.4621,7.4823,7.4554,7.4756,209006.0
2015-12-10 12:30:00,11.15,11.16,11.12,11.13,173571.0,7.4756,7.4823,7.4554,7.4621,173571.0
2015-12-10 12:40:00,11.13,11.17,11.13,11.17,144467.0,7.4621,7.489,7.4621,7.489,144467.0
2015-12-10 12:50:00,11.17,11.21,11.16,11.19,137340.0,7.489,7.5158,7.4823,7.5024,137340.0
2015-12-10 13:00:00,11.2,11.2,11.16,11.17,266678.0,7.5091,7.5091,7.4823,7.489,266678.0
2015-12-10 13:10:00,11.16,11.17,11.15,11.17,179866.0,7.4823,7.489,7.4756,7.489,179866.0
2015-12-10 13:20:00,11.17,11.18,11.15,11.17,182206.0,7.489,7.4957,7.4756,7.489,182206.0
2015-12-10 13:30:00,11.16,11.18,11.15,11.16,201037.0,7.4823,7.4957,7.4756,7.4823,201037.0
2015-12-10 13:40:00,11.16,11.16,11.13,11.15,328702.0,7.4823,7.4823,7.4621,7.4756,328702.0
2015-12-10 13:50:00,11.15,11.15,11.12,11.13,313884.0,7.4756,7.4756,7.4554,7.4621,313884.0
2015-12-10 14:00:00,11.13,11.17,11.12,11.16,212442.0,7.4621,7.489,7.4554,7.4823,212442.0
2015-12-10 14:10:00,11.16,11.16,11.13,11.16,1084181.0,7.4823,7.4823,7.4621,7.4823,1084181.0
2015-12-10 14:20:00,11.16,11.21,11.15,11.21,311851.0,7.4823,7.5158,7.4756,7.5158,311851.0
2015-12-10 14:30:00,11.21,11.21,11.18,11.2,206511.0,7.5158,7.5158,7.4957,7.5091,206511.0
2015-12-10 14:40:00,11.2,11.22,11.18,11.18,224325.0,7.5091,7.5225,7.4957,7.4957,224325.0
2015-12-10 14:50:00,11.19,11.19,11.16,11.17,214835.0,7.5024,7.5024,7.4823,7.489,214835.0
2015-12-10 15:00:00,11.16,11.17,11.14,11.16,303501.0,7.4823,7.489,7.4688,7.4823,303501.0
2015-12-10 15:10:00,11.16,11.16,11.12,11.13,317262.0,7.4823,7.4823,7.4554,7.4621,317262.0
2015-12-10 15:20:00,11.13,11.16,11.13,11.16,228240.0,7.4621,7.4823,7.4621,7.4823,228240.0
2015-12-10 15:30:00,11.16,11.16,11.13,11.15,302062.0,7.4823,7.4823,7.4621,7.4756,302062.0
2015-12-10 15:40:00,11.15,11.16,11.11,11.13,471359.0,7.4756,7.4823,7.4487,7.4621,471359.0
2015-12-10 15:50:00,11.12,11.13,11.09,11.1,851798.0,7.4554,7.4621,7.4353,7.442,851798.0
2015-12-11 09:30:00,10.96,11.07,10.88,10.91,786645.0,7.3482,7.4219,7.2945,7.3146,786645.0
2015-12-11 09:40:00,10.92,10.94,10.89,10.9,690801.0,7.3213,7.3348,7.3012,7.3079,690801.0
2015-12-11 09:50:00,10.9,10.92,10.88,10.91,471900.0,7.3079,7.3213,7.2945,7.3146,471900.0
2015-12-11 10:00:00,10.9,10.95,10.89,10.91,213647.0,7.3079,7.3415,7.3012,7.3146,213647.0
2015-12-11 10:10:00,10.9,10.93,10.89,10.92,422293.0,7.3079,7.3281,7.3012,7.3213,422293.0
2015-12-11 10:20:00,10.92,10.95,10.9,10.95,200633.0,7.3213,7.3415,7.3079,7.3415,200633.0
2015-12-11 10:30:00,10.95,10.96,10.89,10.9,274806.0,7.3415,7.3482,7.3012,7.3079,274806.0
2015-12-11 10:40:00,10.9,10.92,10.89,10.9,114617.0,7.3079,7.3213,7.3012,7.3079,114617.0
2015-12-11 10:50:00,10.9,10.9,10.85,10.86,273293.0,7.3079,7.3079,7.2744,7.2811,273293.0
2015-12-11 11:00:00,10.85,10.87,10.84,10.84,281411.0,7.2744,7.2878,7.2677,7.2677,281411.0
2015-12-11 11:10:00,10.84,10.87,10.82,10.87,156752.0,7.2677,7.2878,7.2543,7.2878,156752.0
2015-12-11 11:20:00,10.86,10.88,10.85,10.88,350929.0,7.2811,7.2945,7.2744,7.2945,350929.0
2015-12-11 11:30:00,10.87,10.89,10.84,10.88,245461.0,7.2878,7.3012,7.2677,7.2945,245461.0
2015-12-11 11:40:00,10.88,10.91,10.88,10.9,186647.0,7.2945,7.3146,7.2945,7.3079,186647.0
2015-12-11 11:50:00,10.9,10.9,10.87,10.88,119125.0,7.3079,7.3079,7.2878,7.2945,119125.0
2015-12-11 12:00:00,10.88,10.89,10.84,10.85,142295.0,7.2945,7.3012,7.2677,7.2744,142295.0
2015-12-11 12:10:00,10.85,10.87,10.83,10.85,111238.0,7.2744,7.2878,7.261,7.2744,111238.0
2015-12-11 12:20:00,10.84,10.87,10.82,10.84,109803.0,7.2677,7.2878,7.2543,7.2677,109803.0
2015-12-11 12:30:00,10.84,10.86,10.82,10.85,78919.0,7.2677,7.2811,7.2543,7.2744,78919.0
2015-12-11 12:40:00,10.84,10.86,10.83,10.85,114715.0,7.2677,7.2811,7.261,7.2744,114715.0
2015-12-11 12:50:00,10.84,10.86,10.81,10.85,124532.0,7.2677,7.2811,7.2476,7.2744,124532.0
2015-12-11 13:00:00,10.85,10.89,10.84,10.87,121920.0,7.2744,7.3012,7.2677,7.2878,121920.0
2015-12-11 13:10:00,10.88,10.9,10.87,10.89,113189.0,7.2945,7.3079,7.2878,7.3012,113189.0
2015-12-11 13:20:00,10.89,10.89,10.85,10.86,184311.0,7.3012,7.3012,7.2744,7.2811,184311.0
2015-12-11 13:30:00,10.86,10.88,10.84,10.85,160284.0,7.2811,7.2945,7.2677,7.2744,160284.0
2015-12-11 13:40:00,10.86,10.88,10.85,10.85,135089.0,7.2811,7.2945,7.2744,7.2744,135089.0
2015-12-11 13:50:00,10.85,10.88,10.85,10.86,117711.0,7.2744,7.2945,7.2744,7.2811,117711.0
2015-12-11 14:00:00,10.86,10.87,10.85,10.86,112683.0,7.2811,7.2878,7.2744,7.2811,112683.0
2015-12-11 14:10:00,10.86,10.9,10.85,10.88,234548.0,7.2811,7.3079,7.2744,7.2945,234548.0
2015-12-11 14:20:00,10.89,10.89,10.84,10.86,140548.0,7.3012,7.3012,7.2677,7.2811,140548.0
2015-12-11 14:30:00,10.86,10.88,10.84,10.88,119838.0,7.2811,7.2945,7.2677,7.2945,119838.0
2015-12-11 14:40:00,10.88,10.88,10.85,10.87,1003301.0,7.2945,7.2945,7.2744,7.2878,1003301.0
2015-12-11 14:50:00,10.86,10.88,10.85,10.86,125359.0,7.2811,7.2945,7.2744,7.2811,125359.0
2015-12-11 15:00:00,10.86,10.86,10.82,10.82,80513.0,7.2811,7.2811,7.2543,7.2543,80513.0
2015-12-11 15:10:00,10.83,10.84,10.8,10.8,162573.0,7.261,7.2677,7.2409,7.2409,162573.0
2015-12-11 15:20:00,10.8,10.81,10.76,10.81,210901.0,7.2409,7.2476,7.2141,7.2476,210901.0
2015-12-11 15:30:00,10.8,10.83,10.78,10.8,276938.0,7.2409,7.261,7.2275,7.2409,276938.0
2015-12-11 15:40:00,10.8,10.81,10.78,10.81,288469.0,7.2409,7.2476,7.2275,7.2476,288469.0
2015-12-11 15:50:00,10.8,10.84,10.8,10.83,914929.0,7.2409,7.2677,7.2409,7.261,914929.0
2015-12-14 09:30:00,10.88,10.96,10.85,10.91,851021.0,7.2945,7.3482,7.2744,7.3146,851021.0
2015-12-14 09:40:00,10.91,10.91,10.83,10.83,862941.0,7.3146,7.3146,7.261,7.261,862941.0
2015-12-14 09:50:00,10.83,10.86,10.78,10.79,470503.0,7.261,7.2811,7.2275,7.2342,470503.0
2015-12-14 10:00:00,10.78,10.86,10.78,10.85,308502.0,7.2275,7.2811,7.2275,7.2744,308502.0
2015-12-14 10:10:00,10.84,10.86,10.76,10.8,1548136.0,7.2677,7.2811,7.2141,7.2409,1548136.0
2015-12-14 10:20:00,10.79,10.8,10.74,10.76,249799.0,7.2342,7.2409,7.2007,7.2141,249799.0
2015-12-14 10:30:00,10.75,10.8,10.74,10.79,560428.0,7.2074,7.2409,7.2007,7.2342,560428.0
2015-12-14 10:40:00,10.79,10.81,10.75,10.75,170251.0,7.2342,7.2476,7.2074,7.2074,170251.0
2015-12-14 10:50:00,10.75,10.77,10.72,10.76,277331.0,7.2074,7.2208,7.1873,7.2141,277331.0
2015-12-14 11:00:00,10.76,10.77,10.73,10.74,271668.0,7.2141,7.2208,7.194,7.2007,271668.0
2015-12-14 11:10:00,10.74,10.75,10.69,10.7,209800.0,7.2007,7.2074,7.1671,7.1738,209800.0
2015-12-14 11:20:00,10.71,10.73,10.7,10.72,286532.0,7.1806,7.194,7.1738,7.1873,286532.0
2015-12-14 11:30:00,10.71,10.72,10.68,10.7,224054.0,7.1806,7.1873,7.1604,7.1738,224054.0
2015-12-14 11:40:00,10.71,10.73,10.68,10.72,142804.0,7.1806,7.194,7.1604,7.1873,142804.0
2015-12-14 11:50:00,10.72,10.77,10.72,10.76,230631.0,7.1873,7.2208,7.1873,7.2141,230631.0
2015-12-14 12:00:00,10.76,10.82,10.75,10.82,381865.0,7.2141,7.2543,7.2074,7.2543,381865.0
2015-12-14 12:10:00,10.82,10.84,10.79,10.83,181852.0,7.2543,7.2677,7.2342,7.261,181852.0
2015-12-14 12:20:00,10.82,10.85,10.8,10.84,181312.0,7.2543,7.2744,7.2409,7.2677,181312.0
2015-12-14 12:30:00,10.84,10.85,10.8,10.8,118328.0,7.2677,7.2744,7.2409,7.2409,118328.0
2015-12-14 12:40:00,10.8,10.81,10.76,10.76,122216.0,7.2409,7.2476,7.2141,7.2141,122216.0
2015-12-14 12:50:00,10.76,10.84,10.76,10.84,112386.0,7.2141,7.2677,7.2141,7.2677,112386.0
2015-12-14 13:00:00,10.84,10.85,10.82,10.83,395089.0,7.2677,7.2744,7.2543,7.261,395089.0
2015-12-14 13:10:00,10.83,10.83,10.79,10.79,190066.0,7.261,7.261,7.2342,7.2342,190066.0
2015-12-14 13:20:00,10.79,10.81,10.79,10.81,94604.0,7.2342,7.2476,7.2342,7.2476,94604.0
2015-12-14 13:30:00,10.81,10.82,10.78,10.78,132091.0,7.2476,7.2543,7.2275,7.2275,132091.0
2015-12-14 13:40:00,10.78,10.8,10.76,10.8,172530.0,7.2275,7.2409,7.2141,7.2409,172530.0
2015-12-14 13:50:00,10.79,10.81,10.78,10.81,114323.0,7.2342,7.2476,7.2275,7.2476,114323.0
2015-12-14 14:00:00,10.8,10.81,10.77,10.8,152455.0,7.2409,7.2476,7.2208,7.2409,152455.0
2015-12-14 14:10:00,10.81,10.84,10.79,10.81,199167.0,7.2476,7.2677,7.2342,7.2476,199167.0
2015-12-14 14:20:00,10.8,10.81,10.77,10.78,228137.0,7.2409,7.2476,7.2208,7.2275,228137.0
2015-12-14 14:30:00,10.78,10.78,10.76,10.78,98718.0,7.2275,7.2275,7.2141,7.2275,98718.0
2015-12-14 14:40:00,10.78,10.82,10.77,10.82,440252.0,7.2275,7.2543,7.2208,7.2543,440252.0
2015-12-14 14:50:00,10.82,10.84,10.81,10.83,129066.0,7.2543,7.2677,7.2476,7.261,129066.0
2015-12-14 15:00:00,10.83,10.83,10.78,10.79,262183.0,7.261,7.261,7.2275,7.2342,262183.0
2015-12-14 15:10:00,10.79,10.82,10.78,10.82,177387.0,7.2342,7.2543,7.2275,7.2543,177387.0
2015-12-14 15:20:00,10.82,10.85,10.81,10.85,365167.0,7.2543,7.2744,7.2476,7.2744,365167.0
2015-12-14 15:30:00,10.85,10.86,10.84,10.85,307555.0,7.2744,7.2811,7.2677,7.2744,307555.0
2015-12-14 15:40:00,10.85,10.85,10.81,10.84,434244.0,7.2744,7.2744,7.2476,7.2677,434244.0
2015-12-14 15:50:00,10.83,10.85,10.82,10.85,818235.0,7.261,7.2744,7.2543,7.2744,818235.0
2015-12-15 09:30:00,11.01,11.09,10.97,11.04,638146.0,7.3817,7.4353,7.3549,7.4018,638146.0
2015-12-15 09:40:00,11.04,11.11,11.04,11.08,400898.0,7.4018,7.4487,7.4018,7.4286,400898.0
2015-12-15 09:50:00,11.08,11.09,11.06,11.07,118918.0,7.4286,7.4353,7.4152,7.4219,118918.0
2015-12-15 10:00:00,11.07,11.1,11.05,11.08,409869.0,7.4219,7.442,7.4085,7.4286,409869.0
2015-12-15 10:10:00,11.08,11.13,11.08,11.12,198171.0,7.4286,7.4621,7.4286,7.4554,198171.0
2015-12-15 10:20:00,11.12,11.15,11.1,11.13,428095.0,7.4554,7.4756,7.442,7.4621,428095.0
2015-12-15 10:30:00,11.13,11.14,11.06,11.1,193480.0,7.4621,7.4688,7.4152,7.442,193480.0
2015-12-15 10:40:00,11.09,11.16,11.09,11.15,250987.0,7.4353,7.4823,7.4353,7.4756,250987.0
2015-12-15 10:50:00,11.15,11.15,11.12,11.13,181181.0,7.4756,7.4756,7.4554,7.4621,181181.0
2015-12-15 11:00:00,11.13,11.19,11.13,11.18,745000.0,7.4621,7.5024,7.4621,7.4957,745000.0
2015-12-15 11:10:00,11.19,11.2,11.17,11.18,897856.0,7.5024,7.5091,7.489,7.4957,897856.0
2015-12-15 11:20:00,11.18,11.23,11.17,11.22,335046.0,7.4957,7.5292,7.489,7.5225,335046.0
2015-12-15 11:30:00,11.23,11.25,11.19,11.2,211837.0,7.5292,7.5426,7.5024,7.5091,211837.0
2015-12-15 11:40:00,11.2,11.21,11.14,11.16,238166.0,7.5091,7.5158,7.4688,7.4823,238166.0
2015-12-15 11:50:00,11.16,11.18,11.14,11.18,297503.0,7.4823,7.4957,7.4688,7.4957,297503.0
2015-12-15 12:00:00,11.17,11.21,11.17,11.19,157116.0,7.489,7.5158,7.489,7.5024,157116.0
2015-12-15 12:10:00,11.19,11.21,11.18,11.2,66207.0,7.5024,7.5158,7.4957,7.5091,66207.0
2015-12-15 12:20:00,11.2,11.22,11.18,11.2,124966.0,7.5091,7.5225,7.4957,7.5091,124966.0
2015-12-15 12:30:00,11.2,11.27,11.19,11.25,218255.0,7.5091,7.556,7.5024,7.5426,218255.0
2015-12-15 12:40:00,11.25,11.26,11.22,11.25,119953.0,7.5426,7.5493,7.5225,7.5426,119953.0
2015-12-15 12:50:00,11.25,11.29,11.23,11.28,129541.0,7.5426,7.5694,7.5292,7.5627,129541.0
2015-12-15 13:00:00,11.28,11.29,11.23,11.24,181980.0,7.5627,7.5694,7.5292,7.5359,181980.0
2015-12-15 13:10:00,11.25,11.26,11.23,11.23,182136.0,7.5426,7.5493,7.5292,7.5292,182136.0
2015-12-15 13:20:00,11.24,11.24,11.21,11.24,142358.0,7.5359,7.5359,7.5158,7.5359,142358.0
2015-12-15 13:30:00,11.24,11.27,11.22,11.27,143884.0,7.5359,7.556,7.5225,7.556,143884.0
2015-12-15 13:40:00,11.26,11.27,11.23,11.25,149636.0,7.5493,7.556,7.5292,7.5426,149636.0
2015-12-15 13:50:00,11.25,11.29,11.25,11.28,155348.0,7.5426,7.5694,7.5426,7.5627,155348.0
2015-12-15 14:00:00,11.28,11.28,11.25,11.25,170534.0,7.5627,7.5627,7.5426,7.5426,170534.0
2015-12-15 14:10:00,11.26,11.28,11.25,11.27,167209.0,7.5493,7.5627,7.5426,7.556,167209.0
2015-12-15 14:20:00,11.27,11.29,11.25,11.26,207957.0,7.556,7.5694,7.5426,7.5493,207957.0
2015-12-15 14:30:00,11.26,11.28,11.23,11.24,116992.0,7.5493,7.5627,7.5292,7.5359,116992.0
2015-12-15 14:40:00,11.24,11.27,11.24,11.25,96617.0,7.5359,7.556,7.5359,7.5426,96617.0
2015-12-15 14:50:00,11.25,11.26,11.23,11.24,117576.0,7.5426,7.5493,7.5292,7.5359,117576.0
2015-12-15 15:00:00,11.24,11.25,11.22,11.24,166914.0,7.5359,7.5426,7.5225,7.5359,166914.0
2015-12-15 15:10:00,11.24,11.24,11.21,11.24,121454.0,7.5359,7.5359,7.5158,7.5359,121454.0
2015-12-15 15:20:00,11.24,11.24,11.22,11.24,140174.0,7.5359,7.5359,7.5225,7.5359,140174.0
2015-12-15 15:30:00,11.24,11.24,11.19,11.2,411707.0,7.5359,7.5359,7.5024,7.5091,411707.0
2015-12-15 15:40:00,11.2,11.22,11.19,11.21,721967.0,7.5091,7.5225,7.5024,7.5158,721967.0
2015-12-15 15:50:00,11.21,11.23,11.2,11.22,647521.0,7.5158,7.5292,7.5091,7.5225,647521.0
2015-12-16 09:30:00,11.3,11.38,11.24,11.29,787816.0,7.5761,7.6298,7.5359,7.5694,787816.0
2015-12-16 09:40:00,11.3,11.32,11.25,11.27,357329.0,7.5761,7.5895,7.5426,7.556,357329.0
2015-12-16 09:50:00,11.27,11.27,11.15,11.15,516516.0,7.556,7.556,7.4756,7.4756,516516.0
2015-12-16 10:00:00,11.16,11.21,11.15,11.17,281285.0,7.4823,7.5158,7.4756,7.489,281285.0
2015-12-16 10:10:00,11.17,11.21,11.15,11.21,304588.0,7.489,7.5158,7.4756,7.5158,304588.0
2015-12-16 10:20:00,11.21,11.22,11.18,11.18,181233.0,7.5158,7.5225,7.4957,7.4957,181233.0
2015-12-16 10:30:00,11.18,11.21,11.14,11.15,395584.0,7.4957,7.5158,7.4688,7.4756,395584.0
2015-12-16 10:40:00,11.15,11.17,11.13,11.16,343434.0,7.4756,7.489,7.4621,7.4823,343434.0
2015-12-16 10:50:00,11.16,11.16,11.11,11.12,396478.0,7.4823,7.4823,7.4487,7.4554,396478.0
2015-12-16 11:00:00,11.12,11.14,11.1,11.13,347727.0,7.4554,7.4688,7.442,7.4621,347727.0
2015-12-16 11:10:00,11.13,11.13,11.06,11.07,288654.0,7.4621,7.4621,7.4152,7.4219,288654.0
2015-12-16 11:20:00,11.08,11.09,11.06,11.07,242425.0,7.4286,7.4353,7.4152,7.4219,242425.0
2015-12-16 11:30:00,11.08,11.14,11.07,11.12,156779.0,7.4286,7.4688,7.4219,7.4554,156779.0
2015-12-16 11:40:00,11.13,11.13,11.1,11.13,82451.0,7.4621,7.4621,7.442,7.4621,82451.0
2015-12-16 11:50:00,11.13,11.16,11.12,11.13,207480.0,7.4621,7.4823,7.4554,7.4621,207480.0
2015-12-16 12:00:00,11.14,11.18,11.14,11.17,136696.0,7.4688,7.4957,7.4688,7.489,136696.0
2015-12-16 12:10:00,11.17,11.18,11.14,11.14,107667.0,7.489,7.4957,7.4688,7.4688,107667.0
2015-12-16 12:20:00,11.15,11.18,11.14,11.16,138471.0,7.4756,7.4957,7.4688,7.4823,138471.0
2015-12-16 12:30:00,11.17,11.19,11.14,11.17,125170.0,7.489,7.5024,7.4688,7.489,125170.0
2015-12-16 12:40:00,11.17,11.18,11.15,11.17,95645.0,7.489,7.4957,7.4756,7.489,95645.0
2015-12-16 12:50:00,11.16,11.17,11.12,11.14,119149.0,7.4823,7.489,7.4554,7.4688,119149.0
2015-12-16 13:00:00,11.14,11.18,11.13,11.17,118606.0,7.4688,7.4957,7.4621,7.489,118606.0
2015-12-16 13:10:00,11.17,11.19,11.16,11.19,136444.0,7.489,7.5024,7.4823,7.5024,136444.0
2015-12-16 13:20:00,11.19,11.21,11.19,11.21,108300.0,7.5024,7.5158,7.5024,7.5158,108300.0
2015-12-16 13:30:00,11.21,11.21,11.17,11.18,174370.0,7.5158,7.5158,7.489,7.4957,174370.0
2015-12-16 13:40:00,11.18,11.21,11.17,11.21,194017.0,7.4957,7.5158,7.489,7.5158,194017.0
2015-12-16 13:50:00,11.21,11.25,11.19,11.23,375830.0,7.5158,7.5426,7.5024,7.5292,375830.0
2015-12-16 14:00:00,11.22,11.36,11.17,11.25,1519889.0,7.5225,7.6163,7.489,7.5426,1519889.0
2015-12-16 14:10:00,11.25,11.26,11.17,11.2,695833.0,7.5426,7.5493,7.489,7.5091,695833.0
2015-12-16 14:20:00,11.19,11.23,11.14,11.15,245754.0,7.5024,7.5292,7.4688,7.4756,245754.0
2015-12-16 14:30:00,11.14,11.24,11.1,11.21,283957.0,7.4688,7.5359,7.442,7.5158,283957.0
2015-12-16 14:40:00,11.21,11.26,11.19,11.25,331125.0,7.5158,7.5493,7.5024,7.5426,331125.0
2015-12-16 14:50:00,11.25,11.34,11.25,11.33,223944.0,7.5426,7.6029,7.5426,7.5962,223944.0
2015-12-16 15:00:00,11.33,11.34,11.27,11.28,291373.0,7.5962,7.6029,7.556,7.5627,291373.0
2015-12-16 15:10:00,11.28,11.33,11.27,11.32,186636.0,7.5627,7.5962,7.556,7.5895,186636.0
2015-12-16 15:20:00,11.33,11.36,11.32,11.36,193356.0,7.5962,7.6163,7.5895,7.6163,193356.0
2015-12-16 15:30:00,11.36,11.39,11.35,11.38,247707.0,7.6163,7.6365,7.6096,7.6298,247707.0
2015-12-16 15:40:00,11.38,11.39,11.35,11.36,497072.0,7.6298,7.6365,7.6096,7.6163,497072.0
2015-12-16 15:50:00,11.36,11.37,11.33,11.34,572872.0,7.6163,7.6231,7.5962,7.6029,572872.0
2015-12-17 09:30:00,11.32,11.36,11.29,11.31,483946.0,7.6373,7.6643,7.6171,7.6306,483946.0
2015-12-17 09:40:00,11.32,11.33,11.27,11.29,836432.0,7.6373,7.6441,7.6036,7.6171,836432.0
2015-12-17 09:50:00,11.29,11.31,11.27,11.3,199753.0,7.6171,7.6306,7.6036,7.6238,199753.0
2015-12-17 10:00:00,11.3,11.31,11.27,11.29,268808.0,7.6238,7.6306,7.6036,7.6171,268808.0
2015-12-17 10:10:00,11.29,11.32,11.24,11.24,451718.0,7.6171,7.6373,7.5833,7.5833,451718.0
2015-12-17 10:20:00,11.25,11.27,11.23,11.25,308570.0,7.5901,7.6036,7.5766,7.5901,308570.0
2015-12-17 10:30:00,11.25,11.28,11.24,11.27,180689.0,7.5901,7.6103,7.5833,7.6036,180689.0
2015-12-17 10:40:00,11.27,11.29,11.24,11.24,276958.0,7.6036,7.6171,7.5833,7.5833,276958.0
2015-12-17 10:50:00,11.25,11.25,11.2,11.22,262386.0,7.5901,7.5901,7.5563,7.5698,262386.0
2015-12-17 11:00:00,11.23,11.26,11.21,11.25,229108.0,7.5766,7.5968,7.5631,7.5901,229108.0
2015-12-17 11:10:00,11.25,11.27,11.2,11.2,253820.0,7.5901,7.6036,7.5563,7.5563,253820.0
2015-12-17 11:20:00,11.21,11.22,11.18,11.22,192683.0,7.5631,7.5698,7.5429,7.5698,192683.0
2015-12-17 11:30:00,11.21,11.25,11.19,11.23,186545.0,7.5631,7.5901,7.5496,7.5766,186545.0
2015-12-17 11:40:00,11.24,11.26,11.22,11.23,556905.0,7.5833,7.5968,7.5698,7.5766,556905.0
2015-12-17 11:50:00,11.23,11.24,11.19,11.2,258703.0,7.5766,7.5833,7.5496,7.5563,258703.0
2015-12-17 12:00:00,11.2,11.2,11.17,11.2,137334.0,7.5563,7.5563,7.5361,7.5563,137334.0
2015-12-17 12:10:00,11.2,11.21,11.19,11.21,169854.0,7.5563,7.5631,7.5496,7.5631,169854.0
2015-12-17 12:20:00,11.21,11.21,11.17,11.18,104468.0,7.5631,7.5631,7.5361,7.5429,104468.0
2015-12-17 12:30:00,11.17,11.19,11.14,11.15,193100.0,7.5361,7.5496,7.5159,7.5226,193100.0
2015-12-17 12:40:00,11.15,11.16,11.12,11.13,141726.0,7.5226,7.5294,7.5024,7.5091,141726.0
2015-12-17 12:50:00,11.13,11.15,11.11,11.15,158346.0,7.5091,7.5226,7.4956,7.5226,158346.0
2015-12-17 13:00:00,11.14,11.19,11.14,11.17,126118.0,7.5159,7.5496,7.5159,7.5361,126118.0
2015-12-17 13:10:00,11.18,11.2,11.17,11.18,174635.0,7.5429,7.5563,7.5361,7.5429,174635.0
2015-12-17 13:20:00,11.17,11.2,11.16,11.17,186055.0,7.5361,7.5563,7.5294,7.5361,186055.0
2015-12-17 13:30:00,11.16,11.18,11.16,11.17,234799.0,7.5294,7.5429,7.5294,7.5361,234799.0
2015-12-17 13:40:00,11.17,11.19,11.15,11.18,221688.0,7.5361,7.5496,7.5226,7.5429,221688.0
2015-12-17 13:50:00,11.17,11.19,11.15,11.17,295688.0,7.5361,7.5496,7.5226,7.5361,295688.0
2015-12-17 14:00:00,11.18,11.19,11.16,11.17,146501.0,7.5429,7.5496,7.5294,7.5361,146501.0
2015-12-17 14:10:00,11.17,11.19,11.15,11.19,146443.0,7.5361,7.5496,7.5226,7.5496,146443.0
2015-12-17 14:20:00,11.19,11.19,11.16,11.18,123825.0,7.5496,7.5496,7.5294,7.5429,123825.0
2015-12-17 14:30:00,11.17,11.18,11.15,11.16,130356.0,7.5361,7.5429,7.5226,7.5294,130356.0
2015-12-17 14:40:00,11.15,11.16,11.13,11.14,156369.0,7.5226,7.5294,7.5091,7.5159,156369.0
2015-12-17 14:50:00,11.14,11.16,11.13,11.16,142436.0,7.5159,7.5294,7.5091,7.5294,142436.0
2015-12-17 15:00:00,11.16,11.17,11.14,11.17,149799.0,7.5294,7.5361,7.5159,7.5361,149799.0
2015-12-17 15:10:00,11.17,11.18,11.14,11.14,226024.0,7.5361,7.5429,7.5159,7.5159,226024.0
2015-12-17 15:20:00,11.15,11.17,11.13,11.16,321887.0,7.5226,7.5361,7.5091,7.5294,321887.0
2015-12-17 15:30:00,11.16,11.18,11.13,11.16,306480.0,7.5294,7.5429,7.5091,7.5294,306480.0
2015-12-17 15:40:00,11.16,11.17,11.14,11.16,364423.0,7.5294,7.5361,7.5159,7.5294,364423.0
2015-12-17 15:50:00,11.16,11.17,11.12,11.13,1100768.0,7.5294,7.5361,7.5024,7.5091,1100768.0
2015-12-18 09:30:00,11.08,11.09,11.03,11.04,1154924.0,7.4754,7.4821,7.4417,7.4484,1154924.0
2015-12-18 09:40:00,11.04,11.05,11.0,11.03,655718.0,7.4484,7.4551,7.4214,7.4417,655718.0
2015-12-18 09:50:00,11.03,11.06,11.02,11.04,467584.0,7.4417,7.4619,7.4349,7.4484,467584.0
2015-12-18 10:00:00,11.03,11.06,11.02,11.04,577979.0,7.4417,7.4619,7.4349,7.4484,577979.0
2015-12-18 10:10:00,11.03,11.04,11.01,11.01,230031.0,7.4417,7.4484,7.4282,7.4282,230031.0
2015-12-18 10:20:00,11.01,11.06,11.0,11.03,233709.0,7.4282,7.4619,7.4214,7.4417,233709.0
2015-12-18 10:30:00,11.02,11.03,10.99,11.02,269035.0,7.4349,7.4417,7.4147,7.4349,269035.0
2015-12-18 10:40:00,11.02,11.04,10.99,11.03,480108.0,7.4349,7.4484,7.4147,7.4417,480108.0
2015-12-18 10:50:00,11.03,11.06,11.03,11.05,388931.0,7.4417,7.4619,7.4417,7.4551,388931.0
2015-12-18 11:00:00,11.06,11.07,11.04,11.06,233200.0,7.4619,7.4686,7.4484,7.4619,233200.0
2015-12-18 11:10:00,11.05,11.09,11.05,11.05,231520.0,7.4551,7.4821,7.4551,7.4551,231520.0
2015-12-18 11:20:00,11.06,11.08,11.04,11.06,245211.0,7.4619,7.4754,7.4484,7.4619,245211.0
2015-12-18 11:30:00,11.05,11.06,11.01,11.04,217982.0,7.4551,7.4619,7.4282,7.4484,217982.0
2015-12-18 11:40:00,11.04,11.04,10.98,10.98,179985.0,7.4484,7.4484,7.4079,7.4079,179985.0
2015-12-18 11:50:00,10.98,10.99,10.95,10.96,129759.0,7.4079,7.4147,7.3877,7.3944,129759.0
2015-12-18 12:00:00,10.96,10.97,10.93,10.94,185094.0,7.3944,7.4012,7.3742,7.3809,185094.0
2015-12-18 12:10:00,10.95,10.96,10.9,10.91,321529.0,7.3877,7.3944,7.3539,7.3607,321529.0
2015-12-18 12:20:00,10.91,10.97,10.9,10.95,248678.0,7.3607,7.4012,7.3539,7.3877,248678.0
2015-12-18 12:30:00,10.94,10.94,10.9,10.91,128988.0,7.3809,7.3809,7.3539,7.3607,128988.0
2015-12-18 12:40:00,10.91,10.94,10.9,10.93,167132.0,7.3607,7.3809,7.3539,7.3742,167132.0
2015-12-18 12:50:00,10.93,10.96,10.91,10.94,105848.0,7.3742,7.3944,7.3607,7.3809,105848.0
2015-12-18 13:00:00,10.93,10.95,10.91,10.94,267938.0,7.3742,7.3877,7.3607,7.3809,267938.0
2015-12-18 13:10:00,10.95,10.95,10.92,10.93,205179.0,7.3877,7.3877,7.3674,7.3742,205179.0
2015-12-18 13:20:00,10.94,10.94,10.92,10.93,111025.0,7.3809,7.3809,7.3674,7.3742,111025.0
2015-12-18 13:30:00,10.92,10.94,10.9,10.91,198611.0,7.3674,7.3809,7.3539,7.3607,198611.0
2015-12-18 13:40:00,10.9,10.94,10.9,10.92,182538.0,7.3539,7.3809,7.3539,7.3674,182538.0
2015-12-18 13:50:00,10.91,10.96,10.91,10.95,159228.0,7.3607,7.3944,7.3607,7.3877,159228.0
2015-12-18 14:00:00,10.95,10.98,10.94,10.97,247080.0,7.3877,7.4079,7.3809,7.4012,247080.0
2015-12-18 14:10:00,10.97,10.98,10.94,10.95,261305.0,7.4012,7.4079,7.3809,7.3877,261305.0
2015-12-18 14:20:00,10.96,10.99,10.95,10.98,173982.0,7.3944,7.4147,7.3877,7.4079,173982.0
2015-12-18 14:30:00,10.97,10.98,10.95,10.95,240863.0,7.4012,7.4079,7.3877,7.3877,240863.0
2015-12-18 14:40:00,10.95,10.96,10.93,10.94,140501.0,7.3877,7.3944,7.3742,7.3809,140501.0
2015-12-18 14:50:00,10.95,10.95,10.93,10.94,147061.0,7.3877,7.3877,7.3742,7.3809,147061.0
2015-12-18 15:00:00,10.93,10.96,10.93,10.96,197232.0,7.3742,7.3944,7.3742,7.3944,197232.0
2015-12-18 15:10:00,10.96,10.96,10.91,10.91,295741.0,7.3944,7.3944,7.3607,7.3607,295741.0
2015-12-18 15:20:00,10.92,10.92,10.89,10.9,542377.0,7.3674,7.3674,7.3472,7.3539,542377.0
2015-12-18 15:30:00,10.9,10.92,10.89,10.9,430930.0,7.3539,7.3674,7.3472,7.3539,430930.0
2015-12-18 15:40:00,10.9,10.9,10.85,10.86,399565.0,7.3539,7.3539,7.3202,7.327,399565.0
2015-12-18 15:50:00,10.85,10.88,10.83,10.84,1670251.0,7.3202,7.3405,7.3067,7.3135,1670251.0
2015-12-21 09:30:00,10.94,11.0,10.87,10.95,479205.0,7.3809,7.4214,7.3337,7.3877,479205.0
2015-12-21 09:40:00,10.96,10.96,10.9,10.96,406529.0,7.3944,7.3944,7.3539,7.3944,406529.0
2015-12-21 09:50:00,10.95,10.95,10.89,10.89,308631.0,7.3877,7.3877,7.3472,7.3472,308631.0
2015-12-21 10:00:00,10.9,10.95,10.89,10.95,108008.0,7.3539,7.3877,7.3472,7.3877,108008.0
2015-12-21 10:10:00,10.95,10.95,10.91,10.92,167033.0,7.3877,7.3877,7.3607,7.3674,167033.0
2015-12-21 10:20:00,10.92,10.93,10.88,10.9,249158.0,7.3674,7.3742,7.3405,7.3539,249158.0
2015-12-21 10:30:00,10.9,10.93,10.9,10.92,95309.0,7.3539,7.3742,7.3539,7.3674,95309.0
2015-12-21 10:40:00,10.92,10.93,10.89,10.89,166538.0,7.3674,7.3742,7.3472,7.3472,166538.0
2015-12-21 10:50:00,10.9,10.91,10.87,10.9,156292.0,7.3539,7.3607,7.3337,7.3539,156292.0
2015-12-21 11:00:00,10.9,10.91,10.85,10.87,163416.0,7.3539,7.3607,7.3202,7.3337,163416.0
2015-12-21 11:10:00,10.87,10.87,10.83,10.85,106265.0,7.3337,7.3337,7.3067,7.3202,106265.0
2015-12-21 11:20:00,10.85,10.86,10.81,10.83,127958.0,7.3202,7.327,7.2932,7.3067,127958.0
2015-12-21 11:30:00,10.83,10.84,10.78,10.79,267094.0,7.3067,7.3135,7.273,7.2797,267094.0
2015-12-21 11:40:00,10.79,10.81,10.77,10.77,176609.0,7.2797,7.2932,7.2662,7.2662,176609.0
2015-12-21 11:50:00,10.78,10.81,10.76,10.8,282256.0,7.273,7.2932,7.2595,7.2865,282256.0
2015-12-21 12:00:00,10.8,10.81,10.77,10.79,146493.0,7.2865,7.2932,7.2662,7.2797,146493.0
2015-12-21 12:10:00,10.79,10.8,10.75,10.77,98292.0,7.2797,7.2865,7.2527,7.2662,98292.0
2015-12-21 12:20:00,10.77,10.79,10.76,10.77,110578.0,7.2662,7.2797,7.2595,7.2662,110578.0
2015-12-21 12:30:00,10.77,10.8,10.76,10.79,152988.0,7.2662,7.2865,7.2595,7.2797,152988.0
2015-12-21 12:40:00,10.78,10.8,10.77,10.79,93705.0,7.273,7.2865,7.2662,7.2797,93705.0
2015-12-21 12:50:00,10.78,10.82,10.78,10.8,123292.0,7.273,7.3,7.273,7.2865,123292.0
2015-12-21 13:00:00,10.8,10.83,10.8,10.81,64326.0,7.2865,7.3067,7.2865,7.2932,64326.0
2015-12-21 13:10:00,10.81,10.83,10.8,10.81,68332.0,7.2932,7.3067,7.2865,7.2932,68332.0
2015-12-21 13:20:00,10.82,10.84,10.81,10.82,68048.0,7.3,7.3135,7.2932,7.3,68048.0
2015-12-21 13:30:00,10.82,10.85,10.82,10.85,132179.0,7.3,7.3202,7.3,7.3202,132179.0
2015-12-21 13:40:00,10.84,10.85,10.82,10.83,60200.0,7.3135,7.3202,7.3,7.3067,60200.0
2015-12-21 13:50:00,10.83,10.83,10.81,10.81,72131.0,7.3067,7.3067,7.2932,7.2932,72131.0
2015-12-21 14:00:00,10.82,10.84,10.81,10.82,189449.0,7.3,7.3135,7.2932,7.3,189449.0
2015-12-21 14:10:00,10.82,10.82,10.79,10.79,103653.0,7.3,7.3,7.2797,7.2797,103653.0
2015-12-21 14:20:00,10.79,10.81,10.78,10.78,114581.0,7.2797,7.2932,7.273,7.273,114581.0
2015-12-21 14:30:00,10.78,10.8,10.77,10.79,97442.0,7.273,7.2865,7.2662,7.2797,97442.0
2015-12-21 14:40:00,10.79,10.8,10.78,10.79,102815.0,7.2797,7.2865,7.273,7.2797,102815.0
2015-12-21 14:50:00,10.79,10.8,10.77,10.77,131321.0,7.2797,7.2865,7.2662,7.2662,131321.0
2015-12-21 15:00:00,10.78,10.8,10.77,10.77,115937.0,7.273,7.2865,7.2662,7.2662,115937.0
2015-12-21 15:10:00,10.77,10.79,10.76,10.78,126408.0,7.2662,7.2797,7.2595,7.273,126408.0
2015-12-21 15:20:00,10.77,10.8,10.76,10.79,140275.0,7.2662,7.2865,7.2595,7.2797,140275.0
2015-12-21 15:30:00,10.79,10.81,10.78,10.8,178047.0,7.2797,7.2932,7.273,7.2865,178047.0
2015-12-21 15:40:00,10.8,10.83,10.79,10.82,340149.0,7.2865,7.3067,7.2797,7.3,340149.0
2015-12-21 15:50:00,10.82,10.86,10.82,10.85,696652.0,7.3,7.327,7.3,7.3202,696652.0
2015-12-22 09:30:00,10.98,11.0,10.86,10.88,558526.0,7.4079,7.4214,7.327,7.3405,558526.0
2015-12-22 09:40:00,10.88,10.88,10.82,10.84,272124.0,7.3405,7.3405,7.3,7.3135,272124.0
2015-12-22 09:50:00,10.84,10.84,10.79,10.8,204572.0,7.3135,7.3135,7.2797,7.2865,204572.0
2015-12-22 10:00:00,10.8,10.83,10.78,10.81,320246.0,7.2865,7.3067,7.273,7.2932,320246.0
2015-12-22 10:10:00,10.82,10.83,10.79,10.83,121518.0,7.3,7.3067,7.2797,7.3067,121518.0
2015-12-22 10:20:00,10.83,10.88,10.83,10.88,230433.0,7.3067,7.3405,7.3067,7.3405,230433.0
2015-12-22 10:30:00,10.88,10.88,10.84,10.86,186763.0,7.3405,7.3405,7.3135,7.327,186763.0
2015-12-22 10:40:00,10.86,10.87,10.84,10.86,152914.0,7.327,7.3337,7.3135,7.327,152914.0
2015-12-22 10:50:00,10.85,10.86,10.83,10.85,208293.0,7.3202,7.327,7.3067,7.3202,208293.0
2015-12-22 11:00:00,10.85,10.89,10.84,10.88,91535.0,7.3202,7.3472,7.3135,7.3405,91535.0
2015-12-22 11:10:00,10.87,10.89,10.85,10.87,126779.0,7.3337,7.3472,7.3202,7.3337,126779.0
2015-12-22 11:20:00,10.87,10.88,10.84,10.86,145928.0,7.3337,7.3405,7.3135,7.327,145928.0
2015-12-22 11:30:00,10.85,10.9,10.85,10.9,188928.0,7.3202,7.3539,7.3202,7.3539,188928.0
2015-12-22 11:40:00,10.9,10.91,10.89,10.91,65364.0,7.3539,7.3607,7.3472,7.3607,65364.0
2015-12-22 11:50:00,10.91,10.91,10.87,10.89,159832.0,7.3607,7.3607,7.3337,7.3472,159832.0
2015-12-22 12:00:00,10.89,10.89,10.86,10.88,108001.0,7.3472,7.3472,7.327,7.3405,108001.0
2015-12-22 12:10:00,10.88,10.9,10.86,10.88,110077.0,7.3405,7.3539,7.327,7.3405,110077.0
2015-12-22 12:20:00,10.88,10.89,10.87,10.87,85105.0,7.3405,7.3472,7.3337,7.3337,85105.0
2015-12-22 12:30:00,10.88,10.91,10.87,10.9,92283.0,7.3405,7.3607,7.3337,7.3539,92283.0
2015-12-22 12:40:00,10.89,10.91,10.89,10.9,70478.0,7.3472,7.3607,7.3472,7.3539,70478.0
2015-12-22 12:50:00,10.9,10.94,10.9,10.94,123857.0,7.3539,7.3809,7.3539,7.3809,123857.0
2015-12-22 13:00:00,10.94,10.95,10.92,10.94,98841.0,7.3809,7.3877,7.3674,7.3809,98841.0
2015-12-22 13:10:00,10.94,10.94,10.91,10.93,97151.0,7.3809,7.3809,7.3607,7.3742,97151.0
2015-12-22 13:20:00,10.93,10.96,10.92,10.96,101397.0,7.3742,7.3944,7.3674,7.3944,101397.0
2015-12-22 13:30:00,10.96,10.96,10.93,10.95,81942.0,7.3944,7.3944,7.3742,7.3877,81942.0
2015-12-22 13:40:00,10.95,10.97,10.93,10.96,87962.0,7.3877,7.4012,7.3742,7.3944,87962.0
2015-12-22 13:50:00,10.96,10.97,10.95,10.96,33826.0,7.3944,7.4012,7.3877,7.3944,33826.0
2015-12-22 14:00:00,10.96,10.97,10.94,10.95,86147.0,7.3944,7.4012,7.3809,7.3877,86147.0
2015-12-22 14:10:00,10.95,10.96,10.93,10.96,168272.0,7.3877,7.3944,7.3742,7.3944,168272.0
2015-12-22 14:20:00,10.96,10.96,10.93,10.93,82890.0,7.3944,7.3944,7.3742,7.3742,82890.0
2015-12-22 14:30:00,10.92,10.95,10.92,10.95,83161.0,7.3674,7.3877,7.3674,7.3877,83161.0
2015-12-22 14:40:00,10.94,10.96,10.93,10.96,138511.0,7.3809,7.3944,7.3742,7.3944,138511.0
2015-12-22 14:50:00,10.95,10.98,10.94,10.97,170462.0,7.3877,7.4079,7.3809,7.4012,170462.0
2015-12-22 15:00:00,10.97,11.0,10.96,11.0,248080.0,7.4012,7.4214,7.3944,7.4214,248080.0
2015-12-22 15:10:00,10.99,11.0,10.97,10.99,98151.0,7.4147,7.4214,7.4012,7.4147,98151.0
2015-12-22 15:20:00,10.99,11.01,10.98,10.99,124887.0,7.4147,7.4282,7.4079,7.4147,124887.0
2015-12-22 15:30:00,11.0,11.02,10.99,11.0,254404.0,7.4214,7.4349,7.4147,7.4214,254404.0
2015-12-22 15:40:00,11.0,11.01,10.96,10.97,196679.0,7.4214,7.4282,7.3944,7.4012,196679.0
2015-12-22 15:50:00,10.97,11.0,10.97,10.98,747904.0,7.4012,7.4214,7.4012,7.4079,747904.0
2015-12-23 09:30:00,11.03,11.08,11.0,11.01,336549.0,7.4417,7.4754,7.4214,7.4282,336549.0
2015-12-23 09:40:00,11.01,11.06,11.0,11.05,168482.0,7.4282,7.4619,7.4214,7.4551,168482.0
2015-12-23 09:50:00,11.06,11.06,11.03,11.04,31271.0,7.4619,7.4619,7.4417,7.4484,31271.0
2015-12-23 10:00:00,11.04,11.06,11.03,11.04,143545.0,7.4484,7.4619,7.4417,7.4484,143545.0
2015-12-23 10:10:00,11.04,11.07,11.04,11.05,54731.0,7.4484,7.4686,7.4484,7.4551,54731.0
2015-12-23 10:20:00,11.05,11.08,11.03,11.03,155453.0,7.4551,7.4754,7.4417,7.4417,155453.0
2015-12-23 10:30:00,11.04,11.06,11.03,11.05,103109.0,7.4484,7.4619,7.4417,7.4551,103109.0
2015-12-23 10:40:00,11.06,11.07,11.05,11.07,64828.0,7.4619,7.4686,7.4551,7.4686,64828.0
2015-12-23 10:50:00,11.06,11.1,11.06,11.1,70004.0,7.4619,7.4889,7.4619,7.4889,70004.0
2015-12-23 11:00:00,11.1,11.11,11.09,11.1,224259.0,7.4889,7.4956,7.4821,7.4889,224259.0
2015-12-23 11:10:00,11.1,11.12,11.09,11.11,104614.0,7.4889,7.5024,7.4821,7.4956,104614.0
2015-12-23 11:20:00,11.11,11.12,11.09,11.11,75333.0,7.4956,7.5024,7.4821,7.4956,75333.0
2015-12-23 11:30:00,11.11,11.12,11.1,11.12,102260.0,7.4956,7.5024,7.4889,7.5024,102260.0
2015-12-23 11:40:00,11.11,11.12,11.11,11.11,44067.0,7.4956,7.5024,7.4956,7.4956,44067.0
2015-12-23 11:50:00,11.11,11.11,11.09,11.09,92454.0,7.4956,7.4956,7.4821,7.4821,92454.0
2015-12-23 12:00:00,11.09,11.11,11.09,11.11,63611.0,7.4821,7.4956,7.4821,7.4956,63611.0
2015-12-23 12:10:00,11.11,11.12,11.1,11.12,106069.0,7.4956,7.5024,7.4889,7.5024,106069.0
2015-12-23 12:20:00,11.12,11.15,11.12,11.13,87792.0,7.5024,7.5226,7.5024,7.5091,87792.0
2015-12-23 12:30:00,11.13,11.15,11.12,11.13,119373.0,7.5091,7.5226,7.5024,7.5091,119373.0
2015-12-23 12:40:00,11.13,11.14,11.11,11.11,28773.0,7.5091,7.5159,7.4956,7.4956,28773.0
2015-12-23 12:50:00,11.11,11.13,11.1,11.12,90321.0,7.4956,7.5091,7.4889,7.5024,90321.0
2015-12-23 13:00:00,11.12,11.14,11.11,11.12,105299.0,7.5024,7.5159,7.4956,7.5024,105299.0
2015-12-23 13:10:00,11.12,11.12,11.1,11.11,48648.0,7.5024,7.5024,7.4889,7.4956,48648.0
2015-12-23 13:20:00,11.1,11.12,11.1,11.12,43200.0,7.4889,7.5024,7.4889,7.5024,43200.0
2015-12-23 13:30:00,11.12,11.13,11.1,11.1,91284.0,7.5024,7.5091,7.4889,7.4889,91284.0
2015-12-23 13:40:00,11.11,11.13,11.1,11.12,68564.0,7.4956,7.5091,7.4889,7.5024,68564.0
2015-12-23 13:50:00,11.12,11.13,11.1,11.13,60378.0,7.5024,7.5091,7.4889,7.5091,60378.0
2015-12-23 14:00:00,11.12,11.13,11.1,11.12,93687.0,7.5024,7.5091,7.4889,7.5024,93687.0
2015-12-23 14:10:00,11.12,11.14,11.11,11.13,125885.0,7.5024,7.5159,7.4956,7.5091,125885.0
2015-12-23 14:20:00,11.13,11.13,11.11,11.13,78901.0,7.5091,7.5091,7.4956,7.5091,78901.0
2015-12-23 14:30:00,11.13,11.14,11.12,11.14,117766.0,7.5091,7.5159,7.5024,7.5159,117766.0
2015-12-23 14:40:00,11.13,11.14,11.11,11.13,132220.0,7.5091,7.5159,7.4956,7.5091,132220.0
2015-12-23 14:50:00,11.13,11.14,11.11,11.12,101366.0,7.5091,7.5159,7.4956,7.5024,101366.0
2015-12-23 15:00:00,11.12,11.13,11.11,11.11,90031.0,7.5024,7.5091,7.4956,7.4956,90031.0
2015-12-23 15:10:00,11.12,11.15,11.11,11.15,249243.0,7.5024,7.5226,7.4956,7.5226,249243.0
2015-12-23 15:20:00,11.15,11.15,11.13,11.13,83150.0,7.5226,7.5226,7.5091,7.5091,83150.0
2015-12-23 15:30:00,11.13,11.14,11.11,11.13,118355.0,7.5091,7.5159,7.4956,7.5091,118355.0
2015-12-23 15:40:00,11.13,11.14,11.12,11.14,124191.0,7.5091,7.5159,7.5024,7.5159,124191.0
2015-12-23 15:50:00,11.13,11.15,11.13,11.15,403098.0,7.5091,7.5226,7.5091,7.5226,403098.0
2015-12-24 09:30:00,11.17,11.19,11.06,11.18,380922.0,7.5361,7.5496,7.4619,7.5429,380922.0
2015-12-24 09:40:00,11.18,11.2,11.16,11.17,366311.0,7.5429,7.5563,7.5294,7.5361,366311.0
2015-12-24 09:50:00,11.17,11.17,11.14,11.15,263564.0,7.5361,7.5361,7.5159,7.5226,263564.0
2015-12-24 10:00:00,11.14,11.16,11.14,11.15,56677.0,7.5159,7.5294,7.5159,7.5226,56677.0
2015-12-24 10:10:00,11.16,11.19,11.15,11.18,263161.0,7.5294,7.5496,7.5226,7.5429,263161.0
2015-12-24 10:20:00,11.19,11.21,11.17,11.2,199662.0,7.5496,7.5631,7.5361,7.5563,199662.0
2015-12-24 10:30:00,11.2,11.21,11.18,11.19,102816.0,7.5563,7.5631,7.5429,7.5496,102816.0
2015-12-24 10:40:00,11.2,11.23,11.19,11.23,134321.0,7.5563,7.5766,7.5496,7.5766,134321.0
2015-12-24 10:50:00,11.23,11.24,11.21,11.24,47571.0,7.5766,7.5833,7.5631,7.5833,47571.0
2015-12-24 11:00:00,11.24,11.24,11.21,11.23,154498.0,7.5833,7.5833,7.5631,7.5766,154498.0
2015-12-24 11:10:00,11.23,11.24,11.2,11.2,53406.0,7.5766,7.5833,7.5563,7.5563,53406.0
2015-12-24 11:20:00,11.21,11.23,11.21,11.22,58643.0,7.5631,7.5766,7.5631,7.5698,58643.0
2015-12-24 11:30:00,11.22,11.23,11.21,11.22,79458.0,7.5698,7.5766,7.5631,7.5698,79458.0
2015-12-24 11:40:00,11.22,11.25,11.21,11.25,97748.0,7.5698,7.5901,7.5631,7.5901,97748.0
2015-12-24 11:50:00,11.25,11.27,11.23,11.27,208378.0,7.5901,7.6036,7.5766,7.6036,208378.0
2015-12-24 12:00:00,11.27,11.27,11.24,11.25,109664.0,7.6036,7.6036,7.5833,7.5901,109664.0
2015-12-24 12:10:00,11.25,11.25,11.23,11.25,107675.0,7.5901,7.5901,7.5766,7.5901,107675.0
2015-12-24 12:20:00,11.24,11.26,11.24,11.26,146208.0,7.5833,7.5968,7.5833,7.5968,146208.0
2015-12-24 12:30:00,11.26,11.28,11.25,11.26,159703.0,7.5968,7.6103,7.5901,7.5968,159703.0
2015-12-24 12:40:00,11.26,11.27,11.23,11.24,116128.0,7.5968,7.6036,7.5766,7.5833,116128.0
2015-12-24 12:50:00,11.24,11.24,11.2,11.2,345031.0,7.5833,7.5833,7.5563,7.5563,345031.0
2015-12-28 09:30:00,11.13,11.18,11.11,11.12,319656.0,7.5091,7.5429,7.4956,7.5024,319656.0
2015-12-28 09:40:00,11.13,11.14,11.11,11.12,186663.0,7.5091,7.5159,7.4956,7.5024,186663.0
2015-12-28 09:50:00,11.12,11.13,11.1,11.1,88651.0,7.5024,7.5091,7.4889,7.4889,88651.0
2015-12-28 10:00:00,11.11,11.11,11.08,11.09,142396.0,7.4956,7.4956,7.4754,7.4821,142396.0
2015-12-28 10:10:00,11.1,11.11,11.08,11.09,71007.0,7.4889,7.4956,7.4754,7.4821,71007.0
2015-12-28 10:20:00,11.09,11.09,11.06,11.07,104585.0,7.4821,7.4821,7.4619,7.4686,104585.0
2015-12-28 10:30:00,11.06,11.08,11.03,11.03,183087.0,7.4619,7.4754,7.4417,7.4417,183087.0
2015-12-28 10:40:00,11.03,11.04,10.99,10.99,165227.0,7.4417,7.4484,7.4147,7.4147,165227.0
2015-12-28 10:50:00,11.0,11.03,10.99,11.02,182317.0,7.4214,7.4417,7.4147,7.4349,182317.0
2015-12-28 11:00:00,11.01,11.03,11.0,11.02,113148.0,7.4282,7.4417,7.4214,7.4349,113148.0
2015-12-28 11:10:00,11.03,11.06,11.03,11.04,67900.0,7.4417,7.4619,7.4417,7.4484,67900.0
2015-12-28 11:20:00,11.04,11.06,11.02,11.03,84995.0,7.4484,7.4619,7.4349,7.4417,84995.0
2015-12-28 11:30:00,11.03,11.06,11.02,11.05,123060.0,7.4417,7.4619,7.4349,7.4551,123060.0
2015-12-28 11:40:00,11.04,11.05,11.03,11.04,65634.0,7.4484,7.4551,7.4417,7.4484,65634.0
2015-12-28 11:50:00,11.04,11.07,11.04,11.04,77618.0,7.4484,7.4686,7.4484,7.4484,77618.0
2015-12-28 12:00:00,11.04,11.08,11.04,11.06,68031.0,7.4484,7.4754,7.4484,7.4619,68031.0
2015-12-28 12:10:00,11.07,11.07,11.05,11.07,56396.0,7.4686,7.4686,7.4551,7.4686,56396.0
2015-12-28 12:20:00,11.06,11.06,11.04,11.06,32498.0,7.4619,7.4619,7.4484,7.4619,32498.0
2015-12-28 12:30:00,11.06,11.07,11.05,11.07,96906.0,7.4619,7.4686,7.4551,7.4686,96906.0
2015-12-28 12:40:00,11.06,11.09,11.05,11.09,42111.0,7.4619,7.4821,7.4551,7.4821,42111.0
2015-12-28 12:50:00,11.09,11.09,11.06,11.07,83574.0,7.4821,7.4821,7.4619,7.4686,83574.0
2015-12-28 13:00:00,11.07,11.1,11.07,11.1,75841.0,7.4686,7.4889,7.4686,7.4889,75841.0
2015-12-28 13:10:00,11.1,11.12,11.08,11.12,88628.0,7.4889,7.5024,7.4754,7.5024,88628.0
2015-12-28 13:20:00,11.12,11.13,11.1,11.12,117640.0,7.5024,7.5091,7.4889,7.5024,117640.0
2015-12-28 13:30:00,11.12,11.15,11.11,11.11,94114.0,7.5024,7.5226,7.4956,7.4956,94114.0
2015-12-28 13:40:00,11.11,11.13,11.1,11.1,100965.0,7.4956,7.5091,7.4889,7.4889,100965.0
2015-12-28 13:50:00,11.09,11.11,11.09,11.09,86194.0,7.4821,7.4956,7.4821,7.4821,86194.0
2015-12-28 14:00:00,11.09,11.12,11.09,11.11,66981.0,7.4821,7.5024,7.4821,7.4956,66981.0
2015-12-28 14:10:00,11.12,11.13,11.1,11.11,58830.0,7.5024,7.5091,7.4889,7.4956,58830.0
2015-12-28 14:20:00,11.12,11.14,11.11,11.14,81380.0,7.5024,7.5159,7.4956,7.5159,81380.0
2015-12-28 14:30:00,11.14,11.14,11.12,11.13,58656.0,7.5159,7.5159,7.5024,7.5091,58656.0
2015-12-28 14:40:00,11.13,11.14,11.12,11.14,83600.0,7.5091,7.5159,7.5024,7.5159,83600.0
2015-12-28 14:50:00,11.14,11.15,11.13,11.14,50575.0,7.5159,7.5226,7.5091,7.5159,50575.0
2015-12-28 15:00:00,11.14,11.15,11.13,11.15,73474.0,7.5159,7.5226,7.5091,7.5226,73474.0
2015-12-28 15:10:00,11.15,11.15,11.11,11.12,123184.0,7.5226,7.5226,7.4956,7.5024,123184.0
2015-12-28 15:20:00,11.12,11.14,11.11,11.13,68334.0,7.5024,7.5159,7.4956,7.5091,68334.0
2015-12-28 15:30:00,11.13,11.15,11.12,11.15,154400.0,7.5091,7.5226,7.5024,7.5226,154400.0
2015-12-28 15:40:00,11.15,11.15,11.14,11.14,98914.0,7.5226,7.5226,7.5159,7.5159,98914.0
2015-12-28 15:50:00,11.14,11.16,11.14,11.16,422316.0,7.5159,7.5294,7.5159,7.5294,422316.0
2015-12-29 09:30:00,11.12,11.28,11.12,11.23,386457.0,7.5024,7.6103,7.5024,7.5766,386457.0
2015-12-29 09:40:00,11.23,11.3,11.21,11.29,194658.0,7.5766,7.6238,7.5631,7.6171,194658.0
2015-12-29 09:50:00,11.29,11.3,11.28,11.29,44976.0,7.6171,7.6238,7.6103,7.6171,44976.0
2015-12-29 10:00:00,11.29,11.31,11.28,11.3,151042.0,7.6171,7.6306,7.6103,7.6238,151042.0
2015-12-29 10:10:00,11.3,11.31,11.27,11.28,173903.0,7.6238,7.6306,7.6036,7.6103,173903.0
2015-12-29 10:20:00,11.28,11.31,11.27,11.3,67630.0,7.6103,7.6306,7.6036,7.6238,67630.0
2015-12-29 10:30:00,11.3,11.31,11.26,11.26,136585.0,7.6238,7.6306,7.5968,7.5968,136585.0
2015-12-29 10:40:00,11.27,11.28,11.26,11.27,69471.0,7.6036,7.6103,7.5968,7.6036,69471.0
2015-12-29 10:50:00,11.27,11.27,11.23,11.23,53264.0,7.6036,7.6036,7.5766,7.5766,53264.0
2015-12-29 11:00:00,11.23,11.26,11.23,11.25,137194.0,7.5766,7.5968,7.5766,7.5901,137194.0
2015-12-29 11:10:00,11.24,11.25,11.22,11.23,126475.0,7.5833,7.5901,7.5698,7.5766,126475.0
2015-12-29 11:20:00,11.24,11.25,11.22,11.23,77904.0,7.5833,7.5901,7.5698,7.5766,77904.0
2015-12-29 11:30:00,11.24,11.25,11.23,11.24,61657.0,7.5833,7.5901,7.5766,7.5833,61657.0
2015-12-29 11:40:00,11.23,11.24,11.2,11.21,76449.0,7.5766,7.5833,7.5563,7.5631,76449.0
2015-12-29 11:50:00,11.21,11.23,11.19,11.22,138707.0,7.5631,7.5766,7.5496,7.5698,138707.0
2015-12-29 12:00:00,11.22,11.23,11.2,11.21,69532.0,7.5698,7.5766,7.5563,7.5631,69532.0
2015-12-29 12:10:00,11.21,11.24,11.2,11.23,50761.0,7.5631,7.5833,7.5563,7.5766,50761.0
2015-12-29 12:20:00,11.23,11.24,11.22,11.22,37719.0,7.5766,7.5833,7.5698,7.5698,37719.0
2015-12-29 12:30:00,11.22,11.23,11.21,11.23,33792.0,7.5698,7.5766,7.5631,7.5766,33792.0
2015-12-29 12:40:00,11.22,11.24,11.21,11.23,38850.0,7.5698,7.5833,7.5631,7.5766,38850.0
2015-12-29 12:50:00,11.22,11.24,11.21,11.24,83598.0,7.5698,7.5833,7.5631,7.5833,83598.0
2015-12-29 13:00:00,11.24,11.26,11.23,11.26,44837.0,7.5833,7.5968,7.5766,7.5968,44837.0
2015-12-29 13:10:00,11.26,11.29,11.26,11.29,68820.0,7.5968,7.6171,7.5968,7.6171,68820.0
2015-12-29 13:20:00,11.29,11.3,11.27,11.29,154550.0,7.6171,7.6238,7.6036,7.6171,154550.0
2015-12-29 13:30:00,11.28,11.29,11.27,11.28,95340.0,7.6103,7.6171,7.6036,7.6103,95340.0
2015-12-29 13:40:00,11.27,11.31,11.27,11.3,84149.0,7.6036,7.6306,7.6036,7.6238,84149.0
2015-12-29 13:50:00,11.3,11.31,11.28,11.29,134151.0,7.6238,7.6306,7.6103,7.6171,134151.0
2015-12-29 14:00:00,11.29,11.3,11.28,11.29,142620.0,7.6171,7.6238,7.6103,7.6171,142620.0
2015-12-29 14:10:00,11.29,11.3,11.27,11.29,114486.0,7.6171,7.6238,7.6036,7.6171,114486.0
2015-12-29 14:20:00,11.29,11.31,11.28,11.3,86217.0,7.6171,7.6306,7.6103,7.6238,86217.0
2015-12-29 14:30:00,11.3,11.31,11.28,11.29,81956.0,7.6238,7.6306,7.6103,7.6171,81956.0
2015-12-29 14:40:00,11.29,11.31,11.28,11.3,44560.0,7.6171,7.6306,7.6103,7.6238,44560.0
2015-12-29 14:50:00,11.3,11.32,11.3,11.32,85226.0,7.6238,7.6373,7.6238,7.6373,85226.0
2015-12-29 15:00:00,11.32,11.32,11.3,11.3,62025.0,7.6373,7.6373,7.6238,7.6238,62025.0
2015-12-29 15:10:00,11.3,11.32,11.3,11.3,108196.0,7.6238,7.6373,7.6238,7.6238,108196.0
2015-12-29 15:20:00,11.3,11.33,11.3,11.33,79956.0,7.6238,7.6441,7.6238,7.6441,79956.0
2015-12-29 15:30:00,11.32,11.33,11.29,11.29,194302.0,7.6373,7.6441,7.6171,7.6171,194302.0
2015-12-29 15:40:00,11.29,11.31,11.28,11.3,194208.0,7.6171,7.6306,7.6103,7.6238,194208.0
2015-12-29 15:50:00,11.3,11.31,11.29,11.29,346663.0,7.6238,7.6306,7.6171,7.6171,346663.0
2015-12-30 09:30:00,11.24,11.34,11.2,11.2,163399.0,7.5833,7.6508,7.5563,7.5563,163399.0
2015-12-30 09:40:00,11.2,11.24,11.2,11.24,134463.0,7.5563,7.5833,7.5563,7.5833,134463.0
2015-12-30 09:50:00,11.24,11.25,11.22,11.24,46356.0,7.5833,7.5901,7.5698,7.5833,46356.0
2015-12-30 10:00:00,11.25,11.26,11.23,11.24,137495.0,7.5901,7.5968,7.5766,7.5833,137495.0
2015-12-30 10:10:00,11.24,11.25,11.22,11.23,134923.0,7.5833,7.5901,7.5698,7.5766,134923.0
2015-12-30 10:20:00,11.23,11.24,11.21,11.21,116562.0,7.5766,7.5833,7.5631,7.5631,116562.0
2015-12-30 10:30:00,11.22,11.24,11.21,11.21,109577.0,7.5698,7.5833,7.5631,7.5631,109577.0
2015-12-30 10:40:00,11.21,11.24,11.21,11.23,112729.0,7.5631,7.5833,7.5631,7.5766,112729.0
2015-12-30 10:50:00,11.23,11.27,11.23,11.26,63605.0,7.5766,7.6036,7.5766,7.5968,63605.0
2015-12-30 11:00:00,11.26,11.28,11.26,11.26,90473.0,7.5968,7.6103,7.5968,7.5968,90473.0
2015-12-30 11:10:00,11.26,11.27,11.25,11.26,64237.0,7.5968,7.6036,7.5901,7.5968,64237.0
2015-12-30 11:20:00,11.26,11.28,11.26,11.27,128186.0,7.5968,7.6103,7.5968,7.6036,128186.0
2015-12-30 11:30:00,11.28,11.28,11.24,11.24,68028.0,7.6103,7.6103,7.5833,7.5833,68028.0
2015-12-30 11:40:00,11.24,11.25,11.24,11.25,27052.0,7.5833,7.5901,7.5833,7.5901,27052.0
2015-12-30 11:50:00,11.25,11.27,11.24,11.25,146406.0,7.5901,7.6036,7.5833,7.5901,146406.0
2015-12-30 12:00:00,11.25,11.26,11.24,11.25,24371.0,7.5901,7.5968,7.5833,7.5901,24371.0
2015-12-30 12:10:00,11.25,11.26,11.23,11.24,80650.0,7.5901,7.5968,7.5766,7.5833,80650.0
2015-12-30 12:20:00,11.24,11.25,11.23,11.24,24726.0,7.5833,7.5901,7.5766,7.5833,24726.0
2015-12-30 12:30:00,11.24,11.24,11.22,11.22,49522.0,7.5833,7.5833,7.5698,7.5698,49522.0
2015-12-30 12:40:00,11.23,11.24,11.22,11.24,56973.0,7.5766,7.5833,7.5698,7.5833,56973.0
2015-12-30 12:50:00,11.24,11.24,11.23,11.24,42130.0,7.5833,7.5833,7.5766,7.5833,42130.0
2015-12-30 13:00:00,11.24,11.25,11.22,11.22,184271.0,7.5833,7.5901,7.5698,7.5698,184271.0
2015-12-30 13:10:00,11.22,11.23,11.2,11.2,113741.0,7.5698,7.5766,7.5563,7.5563,113741.0
2015-12-30 13:20:00,11.2,11.22,11.19,11.21,259106.0,7.5563,7.5698,7.5496,7.5631,259106.0
2015-12-30 13:30:00,11.21,11.21,11.2,11.2,48028.0,7.5631,7.5631,7.5563,7.5563,48028.0
2015-12-30 13:40:00,11.2,11.23,11.2,11.22,92529.0,7.5563,7.5766,7.5563,7.5698,92529.0
2015-12-30 13:50:00,11.22,11.23,11.21,11.21,72808.0,7.5698,7.5766,7.5631,7.5631,72808.0
2015-12-30 14:00:00,11.21,11.23,11.21,11.22,98476.0,7.5631,7.5766,7.5631,7.5698,98476.0
2015-12-30 14:10:00,11.22,11.24,11.21,11.23,107116.0,7.5698,7.5833,7.5631,7.5766,107116.0
2015-12-30 14:20:00,11.23,11.23,11.2,11.2,69427.0,7.5766,7.5766,7.5563,7.5563,69427.0
2015-12-30 14:30:00,11.2,11.22,11.2,11.21,81326.0,7.5563,7.5698,7.5563,7.5631,81326.0
2015-12-30 14:40:00,11.21,11.22,11.19,11.21,59083.0,7.5631,7.5698,7.5496,7.5631,59083.0
2015-12-30 14:50:00,11.21,11.22,11.2,11.2,53238.0,7.5631,7.5698,7.5563,7.5563,53238.0
2015-12-30 15:00:00,11.21,11.22,11.2,11.21,71912.0,7.5631,7.5698,7.5563,7.5631,71912.0
2015-12-30 15:10:00,11.21,11.22,11.2,11.21,54633.0,7.5631,7.5698,7.5563,7.5631,54633.0
2015-12-30 15:20:00,11.21,11.21,11.19,11.2,60929.0,7.5631,7.5631,7.5496,7.5563,60929.0
2015-12-30 15:30:00,11.19,11.19,11.15,11.18,276483.0,7.5496,7.5496,7.5226,7.5429,276483.0
2015-12-30 15:40:00,11.18,11.2,11.17,11.19,247674.0,7.5429,7.5563,7.5361,7.5496,247674.0
2015-12-30 15:50:00,11.19,11.19,11.17,11.17,395266.0,7.5496,7.5496,7.5361,7.5361,395266.0
2015-12-31 09:30:00,11.09,11.13,11.05,11.12,286654.0,7.4821,7.5091,7.4551,7.5024,286654.0
2015-12-31 09:40:00,11.12,11.14,11.06,11.08,234095.0,7.5024,7.5159,7.4619,7.4754,234095.0
2015-12-31 09:50:00,11.09,11.11,11.07,11.1,160293.0,7.4821,7.4956,7.4686,7.4889,160293.0
2015-12-31 10:00:00,11.1,11.1,11.06,11.08,208313.0,7.4889,7.4889,7.4619,7.4754,208313.0
2015-12-31 10:10:00,11.07,11.09,11.06,11.06,59769.0,7.4686,7.4821,7.4619,7.4619,59769.0
2015-12-31 10:20:00,11.07,11.07,11.04,11.05,130630.0,7.4686,7.4686,7.4484,7.4551,130630.0
2015-12-31 10:30:00,11.05,11.06,11.02,11.04,174663.0,7.4551,7.4619,7.4349,7.4484,174663.0
2015-12-31 10:40:00,11.04,11.06,11.02,11.06,93283.0,7.4484,7.4619,7.4349,7.4619,93283.0
2015-12-31 10:50:00,11.06,11.09,11.06,11.09,233883.0,7.4619,7.4821,7.4619,7.4821,233883.0
2015-12-31 11:00:00,11.09,11.11,11.08,11.1,204051.0,7.4821,7.4956,7.4754,7.4889,204051.0
2015-12-31 11:10:00,11.1,11.12,11.1,11.11,193503.0,7.4889,7.5024,7.4889,7.4956,193503.0
2015-12-31 11:20:00,11.1,11.11,11.07,11.08,129373.0,7.4889,7.4956,7.4686,7.4754,129373.0
2015-12-31 11:30:00,11.07,11.1,11.06,11.1,92743.0,7.4686,7.4889,7.4619,7.4889,92743.0
2015-12-31 11:40:00,11.1,11.13,11.1,11.12,109454.0,7.4889,7.5091,7.4889,7.5024,109454.0
2015-12-31 11:50:00,11.12,11.15,11.1,11.15,74516.0,7.5024,7.5226,7.4889,7.5226,74516.0
2015-12-31 12:00:00,11.14,11.17,11.13,11.16,195632.0,7.5159,7.5361,7.5091,7.5294,195632.0
2015-12-31 12:10:00,11.17,11.18,11.16,11.18,148596.0,7.5361,7.5429,7.5294,7.5429,148596.0
2015-12-31 12:20:00,11.18,11.19,11.17,11.18,121012.0,7.5429,7.5496,7.5361,7.5429,121012.0
2015-12-31 12:30:00,11.18,11.18,11.16,11.16,64992.0,7.5429,7.5429,7.5294,7.5294,64992.0
2015-12-31 12:40:00,11.16,11.17,11.15,11.15,68167.0,7.5294,7.5361,7.5226,7.5226,68167.0
2015-12-31 12:50:00,11.16,11.16,11.13,11.13,71721.0,7.5294,7.5294,7.5091,7.5091,71721.0
2015-12-31 13:00:00,11.13,11.14,11.11,11.12,39745.0,7.5091,7.5159,7.4956,7.5024,39745.0
2015-12-31 13:10:00,11.11,11.14,11.11,11.13,107270.0,7.4956,7.5159,7.4956,7.5091,107270.0
2015-12-31 13:20:00,11.12,11.15,11.12,11.14,87199.0,7.5024,7.5226,7.5024,7.5159,87199.0
2015-12-31 13:30:00,11.15,11.15,11.13,11.13,63109.0,7.5226,7.5226,7.5091,7.5091,63109.0
2015-12-31 13:40:00,11.14,11.18,11.14,11.17,143521.0,7.5159,7.5429,7.5159,7.5361,143521.0
2015-12-31 13:50:00,11.17,11.17,11.15,11.17,102671.0,7.5361,7.5361,7.5226,7.5361,102671.0
2015-12-31 14:00:00,11.17,11.17,11.15,11.16,125238.0,7.5361,7.5361,7.5226,7.5294,125238.0
2015-12-31 14:10:00,11.16,11.18,11.15,11.16,59116.0,7.5294,7.5429,7.5226,7.5294,59116.0
2015-12-31 14:20:00,11.16,11.16,11.12,11.13,64133.0,7.5294,7.5294,7.5024,7.5091,64133.0
2015-12-31 14:30:00,11.13,11.13,11.1,11.11,55630.0,7.5091,7.5091,7.4889,7.4956,55630.0
2015-12-31 14:40:00,11.11,11.13,11.11,11.13,50267.0,7.4956,7.5091,7.4956,7.5091,50267.0
2015-12-31 14:50:00,11.13,11.14,11.13,11.13,54072.0,7.5091,7.5159,7.5091,7.5091,54072.0
2015-12-31 15:00:00,11.13,11.14,11.12,11.13,161563.0,7.5091,7.5159,7.5024,7.5091,161563.0
2015-12-31 15:10:00,11.12,11.14,11.11,11.14,143040.0,7.5024,7.5159,7.4956,7.5159,143040.0
2015-12-31 15:20:00,11.13,11.14,11.11,11.12,98544.0,7.5091,7.5159,7.4956,7.5024,98544.0
2015-12-31 15:30:00,11.12,11.14,11.11,11.13,154423.0,7.5024,7.5159,7.4956,7.5091,154423.0
2015-12-31 15:40:00,11.12,11.13,11.1,11.1,107654.0,7.5024,7.5091,7.4889,7.4889,107654.0
2015-12-31 15:50:00,11.11,11.11,11.03,11.03,361349.0,7.4956,7.4956,7.4417,7.4417,361349.0
2016-01-04 09:30:00,10.76,10.8,10.7,10.74,894942.0,7.2595,7.2865,7.219,7.246,894942.0
2016-01-04 09:40:00,10.73,10.75,10.69,10.75,683006.0,7.2392,7.2527,7.2123,7.2527,683006.0
2016-01-04 09:50:00,10.74,10.81,10.74,10.74,379553.0,7.246,7.2932,7.246,7.246,379553.0
2016-01-04 10:00:00,10.74,10.75,10.69,10.7,634229.0,7.246,7.2527,7.2123,7.219,634229.0
2016-01-04 10:10:00,10.7,10.75,10.68,10.74,347211.0,7.219,7.2527,7.2055,7.246,347211.0
2016-01-04 10:20:00,10.73,10.76,10.7,10.7,325007.0,7.2392,7.2595,7.219,7.219,325007.0
2016-01-04 10:30:00,10.7,10.71,10.65,10.66,452916.0,7.219,7.2258,7.1853,7.192,452916.0
2016-01-04 10:40:00,10.66,10.68,10.63,10.67,401836.0,7.192,7.2055,7.1718,7.1988,401836.0
2016-01-04 10:50:00,10.67,10.67,10.61,10.62,282531.0,7.1988,7.1988,7.1583,7.165,282531.0
2016-01-04 11:00:00,10.62,10.63,10.6,10.62,430425.0,7.165,7.1718,7.1515,7.165,430425.0
2016-01-04 11:10:00,10.62,10.63,10.59,10.59,413150.0,7.165,7.1718,7.1448,7.1448,413150.0
2016-01-04 11:20:00,10.6,10.62,10.58,10.6,339475.0,7.1515,7.165,7.138,7.1515,339475.0
2016-01-04 11:30:00,10.61,10.65,10.6,10.65,305821.0,7.1583,7.1853,7.1515,7.1853,305821.0
2016-01-04 11:40:00,10.65,10.68,10.64,10.68,289813.0,7.1853,7.2055,7.1785,7.2055,289813.0
2016-01-04 11:50:00,10.68,10.69,10.65,10.66,312710.0,7.2055,7.2123,7.1853,7.192,312710.0
2016-01-04 12:00:00,10.66,10.66,10.63,10.65,318075.0,7.192,7.192,7.1718,7.1853,318075.0
2016-01-04 12:10:00,10.65,10.65,10.61,10.61,229024.0,7.1853,7.1853,7.1583,7.1583,229024.0
2016-01-04 12:20:00,10.62,10.64,10.6,10.63,485870.0,7.165,7.1785,7.1515,7.1718,485870.0
2016-01-04 12:30:00,10.63,10.66,10.6,10.65,169444.0,7.1718,7.192,7.1515,7.1853,169444.0
2016-01-04 12:40:00,10.65,10.67,10.62,10.65,232050.0,7.1853,7.1988,7.165,7.1853,232050.0
2016-01-04 12:50:00,10.65,10.68,10.64,10.66,172108.0,7.1853,7.2055,7.1785,7.192,172108.0
2016-01-04 13:00:00,10.66,10.68,10.64,10.68,169600.0,7.192,7.2055,7.1785,7.2055,169600.0
2016-01-04 13:10:00,10.68,10.7,10.66,10.67,337562.0,7.2055,7.219,7.192,7.1988,337562.0
2016-01-04 13:20:00,10.67,10.68,10.64,10.67,205825.0,7.1988,7.2055,7.1785,7.1988,205825.0
2016-01-04 13:30:00,10.66,10.68,10.65,10.68,126324.0,7.192,7.2055,7.1853,7.2055,126324.0
2016-01-04 13:40:00,10.67,10.68,10.66,10.67,156620.0,7.1988,7.2055,7.192,7.1988,156620.0
2016-01-04 13:50:00,10.67,10.69,10.66,10.67,149820.0,7.1988,7.2123,7.192,7.1988,149820.0
2016-01-04 14:00:00,10.68,10.68,10.64,10.68,155022.0,7.2055,7.2055,7.1785,7.2055,155022.0
2016-01-04 14:10:00,10.68,10.68,10.65,10.68,285850.0,7.2055,7.2055,7.1853,7.2055,285850.0
2016-01-04 14:20:00,10.68,10.69,10.66,10.67,145265.0,7.2055,7.2123,7.192,7.1988,145265.0
2016-01-04 14:30:00,10.67,10.68,10.64,10.66,145908.0,7.1988,7.2055,7.1785,7.192,145908.0
2016-01-04 14:40:00,10.66,10.67,10.64,10.66,140097.0,7.192,7.1988,7.1785,7.192,140097.0
2016-01-04 14:50:00,10.66,10.67,10.64,10.66,165868.0,7.192,7.1988,7.1785,7.192,165868.0
2016-01-04 15:00:00,10.66,10.66,10.62,10.64,167071.0,7.192,7.192,7.165,7.1785,167071.0
2016-01-04 15:10:00,10.64,10.66,10.62,10.63,632081.0,7.1785,7.192,7.165,7.1718,632081.0
2016-01-04 15:20:00,10.63,10.64,10.61,10.62,294968.0,7.1718,7.1785,7.1583,7.165,294968.0
2016-01-04 15:30:00,10.61,10.64,10.61,10.63,346549.0,7.1583,7.1785,7.1583,7.1718,346549.0
2016-01-04 15:40:00,10.63,10.69,10.62,10.69,704096.0,7.1718,7.2123,7.165,7.2123,704096.0
2016-01-04 15:50:00,10.69,10.7,10.66,10.69,857329.0,7.2123,7.219,7.192,7.2123,857329.0
2016-01-05 09:30:00,10.76,10.8,10.72,10.76,519876.0,7.2595,7.2865,7.2325,7.2595,519876.0
2016-01-05 09:40:00,10.76,10.81,10.75,10.79,372099.0,7.2595,7.2932,7.2527,7.2797,372099.0
2016-01-05 09:50:00,10.79,10.79,10.71,10.71,230801.0,7.2797,7.2797,7.2258,7.2258,230801.0
2016-01-05 10:00:00,10.71,10.73,10.69,10.71,598063.0,7.2258,7.2392,7.2123,7.2258,598063.0
2016-01-05 10:10:00,10.71,10.74,10.7,10.73,287740.0,7.2258,7.246,7.219,7.2392,287740.0
2016-01-05 10:20:00,10.73,10.74,10.68,10.68,254116.0,7.2392,7.246,7.2055,7.2055,254116.0
2016-01-05 10:30:00,10.68,10.74,10.67,10.74,261085.0,7.2055,7.246,7.1988,7.246,261085.0
2016-01-05 10:40:00,10.74,10.76,10.73,10.76,167580.0,7.246,7.2595,7.2392,7.2595,167580.0
2016-01-05 10:50:00,10.76,10.77,10.73,10.74,256525.0,7.2595,7.2662,7.2392,7.246,256525.0
2016-01-05 11:00:00,10.74,10.74,10.71,10.71,157801.0,7.246,7.246,7.2258,7.2258,157801.0
2016-01-05 11:10:00,10.71,10.71,10.68,10.68,110379.0,7.2258,7.2258,7.2055,7.2055,110379.0
2016-01-05 11:20:00,10.68,10.71,10.68,10.7,140119.0,7.2055,7.2258,7.2055,7.219,140119.0
2016-01-05 11:30:00,10.7,10.74,10.7,10.71,88682.0,7.219,7.246,7.219,7.2258,88682.0
2016-01-05 11:40:00,10.71,10.73,10.7,10.72,120186.0,7.2258,7.2392,7.219,7.2325,120186.0
2016-01-05 11:50:00,10.73,10.74,10.71,10.71,89408.0,7.2392,7.246,7.2258,7.2258,89408.0
2016-01-05 12:00:00,10.72,10.73,10.68,10.69,244305.0,7.2325,7.2392,7.2055,7.2123,244305.0
2016-01-05 12:10:00,10.69,10.69,10.65,10.67,165013.0,7.2123,7.2123,7.1853,7.1988,165013.0
2016-01-05 12:20:00,10.67,10.68,10.66,10.67,190490.0,7.1988,7.2055,7.192,7.1988,190490.0
2016-01-05 12:30:00,10.67,10.69,10.66,10.69,63973.0,7.1988,7.2123,7.192,7.2123,63973.0
2016-01-05 12:40:00,10.68,10.69,10.66,10.69,135438.0,7.2055,7.2123,7.192,7.2123,135438.0
2016-01-05 12:50:00,10.69,10.72,10.67,10.71,114909.0,7.2123,7.2325,7.1988,7.2258,114909.0
2016-01-05 13:00:00,10.71,10.73,10.7,10.72,117298.0,7.2258,7.2392,7.219,7.2325,117298.0
2016-01-05 13:10:00,10.72,10.75,10.69,10.7,278814.0,7.2325,7.2527,7.2123,7.219,278814.0
2016-01-05 13:20:00,10.69,10.7,10.67,10.68,121648.0,7.2123,7.219,7.1988,7.2055,121648.0
2016-01-05 13:30:00,10.68,10.7,10.67,10.69,98670.0,7.2055,7.219,7.1988,7.2123,98670.0
2016-01-05 13:40:00,10.69,10.74,10.68,10.72,119222.0,7.2123,7.246,7.2055,7.2325,119222.0
2016-01-05 13:50:00,10.73,10.74,10.71,10.72,93987.0,7.2392,7.246,7.2258,7.2325,93987.0
2016-01-05 14:00:00,10.71,10.72,10.69,10.71,173608.0,7.2258,7.2325,7.2123,7.2258,173608.0
2016-01-05 14:10:00,10.71,10.74,10.7,10.74,372848.0,7.2258,7.246,7.219,7.246,372848.0
2016-01-05 14:20:00,10.74,10.76,10.73,10.75,210311.0,7.246,7.2595,7.2392,7.2527,210311.0
2016-01-05 14:30:00,10.75,10.76,10.74,10.76,469515.0,7.2527,7.2595,7.246,7.2595,469515.0
2016-01-05 14:40:00,10.76,10.76,10.74,10.76,159871.0,7.2595,7.2595,7.246,7.2595,159871.0
2016-01-05 14:50:00,10.76,10.77,10.74,10.75,129787.0,7.2595,7.2662,7.246,7.2527,129787.0
2016-01-05 15:00:00,10.75,10.75,10.71,10.72,235034.0,7.2527,7.2527,7.2258,7.2325,235034.0
2016-01-05 15:10:00,10.72,10.75,10.71,10.72,172816.0,7.2325,7.2527,7.2258,7.2325,172816.0
2016-01-05 15:20:00,10.72,10.75,10.7,10.75,105548.0,7.2325,7.2527,7.219,7.2527,105548.0
2016-01-05 15:30:00,10.75,10.76,10.73,10.75,316969.0,7.2527,7.2595,7.2392,7.2527,316969.0
2016-01-05 15:40:00,10.75,10.76,10.73,10.75,352871.0,7.2527,7.2595,7.2392,7.2527,352871.0
2016-01-05 15:50:00,10.75,10.75,10.71,10.73,864433.0,7.2527,7.2527,7.2258,7.2392,864433.0
2016-01-06 09:30:00,10.5,10.54,10.47,10.54,441363.0,7.0841,7.1111,7.0638,7.1111,441363.0
2016-01-06 09:40:00,10.53,10.58,10.5,10.58,458753.0,7.1043,7.138,7.0841,7.138,458753.0
2016-01-06 09:50:00,10.58,10.61,10.56,10.59,96491.0,7.138,7.1583,7.1246,7.1448,96491.0
2016-01-06 10:00:00,10.59,10.61,10.55,10.57,221270.0,7.1448,7.1583,7.1178,7.1313,221270.0
2016-01-06 10:10:00,10.57,10.59,10.55,10.55,107712.0,7.1313,7.1448,7.1178,7.1178,107712.0
2016-01-06 10:20:00,10.55,10.58,10.55,10.58,314399.0,7.1178,7.138,7.1178,7.138,314399.0
2016-01-06 10:30:00,10.57,10.58,10.55,10.57,173857.0,7.1313,7.138,7.1178,7.1313,173857.0
2016-01-06 10:40:00,10.57,10.6,10.56,10.6,124159.0,7.1313,7.1515,7.1246,7.1515,124159.0
2016-01-06 10:50:00,10.6,10.61,10.58,10.61,194641.0,7.1515,7.1583,7.138,7.1583,194641.0
2016-01-06 11:00:00,10.61,10.64,10.6,10.6,112207.0,7.1583,7.1785,7.1515,7.1515,112207.0
2016-01-06 11:10:00,10.6,10.63,10.59,10.63,251350.0,7.1515,7.1718,7.1448,7.1718,251350.0
2016-01-06 11:20:00,10.63,10.65,10.62,10.63,141105.0,7.1718,7.1853,7.165,7.1718,141105.0
2016-01-06 11:30:00,10.62,10.63,10.61,10.63,124250.0,7.165,7.1718,7.1583,7.1718,124250.0
2016-01-06 11:40:00,10.63,10.64,10.61,10.63,166417.0,7.1718,7.1785,7.1583,7.1718,166417.0
2016-01-06 11:50:00,10.63,10.63,10.6,10.6,119737.0,7.1718,7.1718,7.1515,7.1515,119737.0
2016-01-06 12:00:00,10.61,10.61,10.58,10.58,95887.0,7.1583,7.1583,7.138,7.138,95887.0
2016-01-06 12:10:00,10.58,10.62,10.58,10.62,52080.0,7.138,7.165,7.138,7.165,52080.0
2016-01-06 12:20:00,10.62,10.62,10.59,10.6,131378.0,7.165,7.165,7.1448,7.1515,131378.0
2016-01-06 12:30:00,10.6,10.63,10.58,10.62,115282.0,7.1515,7.1718,7.138,7.165,115282.0
2016-01-06 12:40:00,10.62,10.62,10.59,10.6,60184.0,7.165,7.165,7.1448,7.1515,60184.0
2016-01-06 12:50:00,10.59,10.61,10.58,10.58,41755.0,7.1448,7.1583,7.138,7.138,41755.0
2016-01-06 13:00:00,10.58,10.59,10.57,10.58,83018.0,7.138,7.1448,7.1313,7.138,83018.0
2016-01-06 13:10:00,10.57,10.58,10.55,10.55,75015.0,7.1313,7.138,7.1178,7.1178,75015.0
2016-01-06 13:20:00,10.55,10.59,10.55,10.58,154543.0,7.1178,7.1448,7.1178,7.138,154543.0
2016-01-06 13:30:00,10.59,10.59,10.57,10.57,81603.0,7.1448,7.1448,7.1313,7.1313,81603.0
2016-01-06 13:40:00,10.57,10.58,10.54,10.54,116808.0,7.1313,7.138,7.1111,7.1111,116808.0
2016-01-06 13:50:00,10.54,10.55,10.54,10.54,16804.0,7.1111,7.1178,7.1111,7.1111,16804.0
2016-01-06 14:00:00,10.54,10.57,10.53,10.56,420146.0,7.1111,7.1313,7.1043,7.1246,420146.0
2016-01-06 14:10:00,10.55,10.58,10.54,10.58,125228.0,7.1178,7.138,7.1111,7.138,125228.0
2016-01-06 14:20:00,10.58,10.58,10.54,10.55,96644.0,7.138,7.138,7.1111,7.1178,96644.0
2016-01-06 14:30:00,10.55,10.56,10.54,10.54,124896.0,7.1178,7.1246,7.1111,7.1111,124896.0
2016-01-06 14:40:00,10.54,10.54,10.5,10.5,147021.0,7.1111,7.1111,7.0841,7.0841,147021.0
2016-01-06 14:50:00,10.5,10.52,10.49,10.49,187760.0,7.0841,7.0976,7.0773,7.0773,187760.0
2016-01-06 15:00:00,10.49,10.52,10.49,10.52,182131.0,7.0773,7.0976,7.0773,7.0976,182131.0
2016-01-06 15:10:00,10.52,10.54,10.51,10.54,160218.0,7.0976,7.1111,7.0908,7.1111,160218.0
2016-01-06 15:20:00,10.54,10.55,10.52,10.54,313169.0,7.1111,7.1178,7.0976,7.1111,313169.0
2016-01-06 15:30:00,10.54,10.55,10.52,10.54,255180.0,7.1111,7.1178,7.0976,7.1111,255180.0
2016-01-06 15:40:00,10.54,10.55,10.53,10.55,322754.0,7.1111,7.1178,7.1043,7.1178,322754.0
2016-01-06 15:50:00,10.54,10.56,10.54,10.55,667980.0,7.1111,7.1246,7.1111,7.1178,667980.0
2016-01-07 09:30:00,10.32,10.37,10.27,10.36,331502.0,6.9626,6.9964,6.9289,6.9896,331502.0
2016-01-07 09:40:00,10.35,10.42,10.34,10.42,292327.0,6.9829,7.0301,6.9761,7.0301,292327.0
2016-01-07 09:50:00,10.42,10.43,10.39,10.39,142954.0,7.0301,7.0368,7.0099,7.0099,142954.0
2016-01-07 10:00:00,10.38,10.39,10.34,10.36,118477.0,7.0031,7.0099,6.9761,6.9896,118477.0
2016-01-07 10:10:00,10.35,10.37,10.33,10.37,187131.0,6.9829,6.9964,6.9694,6.9964,187131.0
2016-01-07 10:20:00,10.36,10.38,10.33,10.36,390528.0,6.9896,7.0031,6.9694,6.9896,390528.0
2016-01-07 10:30:00,10.36,10.41,10.36,10.39,402051.0,6.9896,7.0234,6.9896,7.0099,402051.0
2016-01-07 10:40:00,10.39,10.4,10.37,10.39,691886.0,7.0099,7.0166,6.9964,7.0099,691886.0
2016-01-07 10:50:00,10.4,10.42,10.39,10.41,148422.0,7.0166,7.0301,7.0099,7.0234,148422.0
2016-01-07 11:00:00,10.41,10.43,10.39,10.4,216420.0,7.0234,7.0368,7.0099,7.0166,216420.0
2016-01-07 11:10:00,10.39,10.4,10.38,10.38,125937.0,7.0099,7.0166,7.0031,7.0031,125937.0
2016-01-07 11:20:00,10.39,10.44,10.38,10.43,927650.0,7.0099,7.0436,7.0031,7.0368,927650.0
2016-01-07 11:30:00,10.43,10.44,10.41,10.43,146293.0,7.0368,7.0436,7.0234,7.0368,146293.0
2016-01-07 11:40:00,10.43,10.43,10.39,10.4,133034.0,7.0368,7.0368,7.0099,7.0166,133034.0
2016-01-07 11:50:00,10.4,10.42,10.38,10.38,134910.0,7.0166,7.0301,7.0031,7.0031,134910.0
2016-01-07 12:00:00,10.38,10.39,10.35,10.36,270146.0,7.0031,7.0099,6.9829,6.9896,270146.0
2016-01-07 12:10:00,10.36,10.38,10.35,10.37,187081.0,6.9896,7.0031,6.9829,6.9964,187081.0
2016-01-07 12:20:00,10.37,10.37,10.35,10.36,54641.0,6.9964,6.9964,6.9829,6.9896,54641.0
2016-01-07 12:30:00,10.36,10.37,10.33,10.34,154977.0,6.9896,6.9964,6.9694,6.9761,154977.0
2016-01-07 12:40:00,10.33,10.36,10.33,10.33,464194.0,6.9694,6.9896,6.9694,6.9694,464194.0
2016-01-07 12:50:00,10.33,10.33,10.3,10.3,236447.0,6.9694,6.9694,6.9491,6.9491,236447.0
2016-01-07 13:00:00,10.31,10.31,10.27,10.28,182932.0,6.9559,6.9559,6.9289,6.9356,182932.0
2016-01-07 13:10:00,10.28,10.28,10.25,10.26,170608.0,6.9356,6.9356,6.9154,6.9222,170608.0
2016-01-07 13:20:00,10.25,10.26,10.23,10.25,198008.0,6.9154,6.9222,6.9019,6.9154,198008.0
2016-01-07 13:30:00,10.24,10.25,10.2,10.21,510890.0,6.9087,6.9154,6.8817,6.8884,510890.0
2016-01-07 13:40:00,10.21,10.24,10.18,10.24,247849.0,6.8884,6.9087,6.8682,6.9087,247849.0
2016-01-07 13:50:00,10.24,10.27,10.24,10.24,159004.0,6.9087,6.9289,6.9087,6.9087,159004.0
2016-01-07 14:00:00,10.25,10.26,10.22,10.23,235133.0,6.9154,6.9222,6.8952,6.9019,235133.0
2016-01-07 14:10:00,10.22,10.25,10.21,10.25,183238.0,6.8952,6.9154,6.8884,6.9154,183238.0
2016-01-07 14:20:00,10.24,10.25,10.21,10.22,150495.0,6.9087,6.9154,6.8884,6.8952,150495.0
2016-01-07 14:30:00,10.22,10.24,10.2,10.23,185251.0,6.8952,6.9087,6.8817,6.9019,185251.0
2016-01-07 14:40:00,10.23,10.27,10.23,10.27,188025.0,6.9019,6.9289,6.9019,6.9289,188025.0
2016-01-07 14:50:00,10.27,10.27,10.23,10.23,210988.0,6.9289,6.9289,6.9019,6.9019,210988.0
2016-01-07 15:00:00,10.22,10.24,10.21,10.24,244843.0,6.8952,6.9087,6.8884,6.9087,244843.0
2016-01-07 15:10:00,10.24,10.25,10.22,10.24,1159521.0,6.9087,6.9154,6.8952,6.9087,1159521.0
2016-01-07 15:20:00,10.24,10.24,10.2,10.21,801191.0,6.9087,6.9087,6.8817,6.8884,801191.0
2016-01-07 15:30:00,10.21,10.28,10.21,10.28,355202.0,6.8884,6.9356,6.8884,6.9356,355202.0
2016-01-07 15:40:00,10.28,10.29,10.26,10.29,371338.0,6.9356,6.9424,6.9222,6.9424,371338.0
2016-01-07 15:50:00,10.29,10.29,10.23,10.24,982419.0,6.9424,6.9424,6.9019,6.9087,982419.0
2016-01-08 09:30:00,10.41,10.41,10.28,10.3,645691.0,7.0234,7.0234,6.9356,6.9491,645691.0
2016-01-08 09:40:00,10.29,10.31,10.25,10.29,482009.0,6.9424,6.9559,6.9154,6.9424,482009.0
2016-01-08 09:50:00,10.28,10.32,10.27,10.3,123445.0,6.9356,6.9626,6.9289,6.9491,123445.0
2016-01-08 10:00:00,10.3,10.31,10.22,10.22,247834.0,6.9491,6.9559,6.8952,6.8952,247834.0
2016-01-08 10:10:00,10.21,10.27,10.21,10.25,191857.0,6.8884,6.9289,6.8884,6.9154,191857.0
2016-01-08 10:20:00,10.25,10.28,10.23,10.25,115960.0,6.9154,6.9356,6.9019,6.9154,115960.0
2016-01-08 10:30:00,10.25,10.27,10.22,10.23,296509.0,6.9154,6.9289,6.8952,6.9019,296509.0
2016-01-08 10:40:00,10.23,10.26,10.21,10.25,193880.0,6.9019,6.9222,6.8884,6.9154,193880.0
2016-01-08 10:50:00,10.25,10.25,10.2,10.21,513668.0,6.9154,6.9154,6.8817,6.8884,513668.0
2016-01-08 11:00:00,10.22,10.25,10.22,10.24,833747.0,6.8952,6.9154,6.8952,6.9087,833747.0
2016-01-08 11:10:00,10.24,10.24,10.21,10.21,220074.0,6.9087,6.9087,6.8884,6.8884,220074.0
2016-01-08 11:20:00,10.21,10.24,10.19,10.21,645153.0,6.8884,6.9087,6.8749,6.8884,645153.0
2016-01-08 11:30:00,10.2,10.22,10.16,10.2,365908.0,6.8817,6.8952,6.8547,6.8817,365908.0
2016-01-08 11:40:00,10.2,10.22,10.18,10.22,220225.0,6.8817,6.8952,6.8682,6.8952,220225.0
2016-01-08 11:50:00,10.21,10.24,10.2,10.24,128057.0,6.8884,6.9087,6.8817,6.9087,128057.0
2016-01-08 12:00:00,10.23,10.25,10.22,10.24,147300.0,6.9019,6.9154,6.8952,6.9087,147300.0
2016-01-08 12:10:00,10.24,10.26,10.19,10.25,212268.0,6.9087,6.9222,6.8749,6.9154,212268.0
2016-01-08 12:20:00,10.25,10.27,10.24,10.25,96645.0,6.9154,6.9289,6.9087,6.9154,96645.0
2016-01-08 12:30:00,10.24,10.25,10.2,10.2,156389.0,6.9087,6.9154,6.8817,6.8817,156389.0
2016-01-08 12:40:00,10.2,10.21,10.19,10.21,165325.0,6.8817,6.8884,6.8749,6.8884,165325.0
2016-01-08 12:50:00,10.21,10.21,10.18,10.21,119450.0,6.8884,6.8884,6.8682,6.8884,119450.0
2016-01-08 13:00:00,10.2,10.22,10.16,10.16,188641.0,6.8817,6.8952,6.8547,6.8547,188641.0
2016-01-08 13:10:00,10.16,10.19,10.15,10.19,159743.0,6.8547,6.8749,6.8479,6.8749,159743.0
2016-01-08 13:20:00,10.18,10.2,10.16,10.17,193890.0,6.8682,6.8817,6.8547,6.8614,193890.0
2016-01-08 13:30:00,10.17,10.2,10.16,10.2,94987.0,6.8614,6.8817,6.8547,6.8817,94987.0
2016-01-08 13:40:00,10.2,10.2,10.16,10.16,137059.0,6.8817,6.8817,6.8547,6.8547,137059.0
2016-01-08 13:50:00,10.16,10.17,10.15,10.16,198399.0,6.8547,6.8614,6.8479,6.8547,198399.0
2016-01-08 14:00:00,10.16,10.19,10.15,10.17,104194.0,6.8547,6.8749,6.8479,6.8614,104194.0
2016-01-08 14:10:00,10.17,10.18,10.14,10.16,139630.0,6.8614,6.8682,6.8412,6.8547,139630.0
2016-01-08 14:20:00,10.16,10.17,10.12,10.13,147020.0,6.8547,6.8614,6.8277,6.8344,147020.0
2016-01-08 14:30:00,10.13,10.16,10.12,10.13,206341.0,6.8344,6.8547,6.8277,6.8344,206341.0
2016-01-08 14:40:00,10.13,10.19,10.13,10.18,129114.0,6.8344,6.8749,6.8344,6.8682,129114.0
2016-01-08 14:50:00,10.18,10.18,10.14,10.16,126944.0,6.8682,6.8682,6.8412,6.8547,126944.0
2016-01-08 15:00:00,10.16,10.17,10.14,10.16,223436.0,6.8547,6.8614,6.8412,6.8547,223436.0
2016-01-08 15:10:00,10.15,10.16,10.13,10.14,226618.0,6.8479,6.8547,6.8344,6.8412,226618.0
2016-01-08 15:20:00,10.13,10.15,10.12,10.13,135308.0,6.8344,6.8479,6.8277,6.8344,135308.0
2016-01-08 15:30:00,10.12,10.14,10.1,10.1,740896.0,6.8277,6.8412,6.8142,6.8142,740896.0
2016-01-08 15:40:00,10.11,10.12,10.07,10.07,446349.0,6.821,6.8277,6.794,6.794,446349.0
2016-01-08 15:50:00,10.08,10.08,10.02,10.06,1606709.0,6.8007,6.8007,6.7602,6.7872,1606709.0
2016-01-11 09:30:00,10.14,10.19,10.1,10.12,864608.0,6.8412,6.8749,6.8142,6.8277,864608.0
2016-01-11 09:40:00,10.12,10.14,10.09,10.09,387581.0,6.8277,6.8412,6.8075,6.8075,387581.0
2016-01-11 09:50:00,10.09,10.1,10.04,10.06,193177.0,6.8075,6.8142,6.7737,6.7872,193177.0
2016-01-11 10:00:00,10.05,10.06,10.03,10.05,403714.0,6.7805,6.7872,6.767,6.7805,403714.0
2016-01-11 10:10:00,10.05,10.07,10.02,10.04,380496.0,6.7805,6.794,6.7602,6.7737,380496.0
2016-01-11 10:20:00,10.03,10.07,10.03,10.07,276974.0,6.767,6.794,6.767,6.794,276974.0
2016-01-11 10:30:00,10.07,10.11,10.06,10.1,655299.0,6.794,6.821,6.7872,6.8142,655299.0
2016-01-11 10:40:00,10.1,10.15,10.09,10.12,866203.0,6.8142,6.8479,6.8075,6.8277,866203.0
2016-01-11 10:50:00,10.12,10.13,10.05,10.07,204496.0,6.8277,6.8344,6.7805,6.794,204496.0
2016-01-11 11:00:00,10.07,10.07,10.02,10.04,200924.0,6.794,6.794,6.7602,6.7737,200924.0
2016-01-11 11:10:00,10.03,10.06,10.02,10.05,238211.0,6.767,6.7872,6.7602,6.7805,238211.0
2016-01-11 11:20:00,10.05,10.05,10.03,10.04,206039.0,6.7805,6.7805,6.767,6.7737,206039.0
2016-01-11 11:30:00,10.04,10.05,10.02,10.04,205923.0,6.7737,6.7805,6.7602,6.7737,205923.0
2016-01-11 11:40:00,10.04,10.08,10.04,10.08,183939.0,6.7737,6.8007,6.7737,6.8007,183939.0
2016-01-11 11:50:00,10.07,10.1,10.07,10.09,113036.0,6.794,6.8142,6.794,6.8075,113036.0
2016-01-11 12:00:00,10.09,10.11,10.07,10.09,276992.0,6.8075,6.821,6.794,6.8075,276992.0
2016-01-11 12:10:00,10.1,10.1,10.06,10.07,164886.0,6.8142,6.8142,6.7872,6.794,164886.0
2016-01-11 12:20:00,10.07,10.08,10.05,10.07,143694.0,6.794,6.8007,6.7805,6.794,143694.0
2016-01-11 12:30:00,10.07,10.09,10.06,10.06,237174.0,6.794,6.8075,6.7872,6.7872,237174.0
2016-01-11 12:40:00,10.07,10.09,10.05,10.08,241201.0,6.794,6.8075,6.7805,6.8007,241201.0
2016-01-11 12:50:00,10.08,10.09,10.06,10.08,172698.0,6.8007,6.8075,6.7872,6.8007,172698.0
2016-01-11 13:00:00,10.08,10.09,10.05,10.06,172218.0,6.8007,6.8075,6.7805,6.7872,172218.0
2016-01-11 13:10:00,10.06,10.07,10.03,10.05,190522.0,6.7872,6.794,6.767,6.7805,190522.0
2016-01-11 13:20:00,10.05,10.06,10.02,10.03,216476.0,6.7805,6.7872,6.7602,6.767,216476.0
2016-01-11 13:30:00,10.03,10.06,10.02,10.03,191797.0,6.767,6.7872,6.7602,6.767,191797.0
2016-01-11 13:40:00,10.03,10.04,9.99,10.0,342986.0,6.767,6.7737,6.74,6.7467,342986.0
2016-01-11 13:50:00,10.01,10.03,9.99,10.01,189310.0,6.7535,6.767,6.74,6.7535,189310.0
2016-01-11 14:00:00,10.01,10.04,9.99,10.03,224724.0,6.7535,6.7737,6.74,6.767,224724.0
2016-01-11 14:10:00,10.03,10.06,10.02,10.04,244245.0,6.767,6.7872,6.7602,6.7737,244245.0
2016-01-11 14:20:00,10.04,10.06,10.02,10.04,234173.0,6.7737,6.7872,6.7602,6.7737,234173.0
2016-01-11 14:30:00,10.05,10.05,10.02,10.05,170740.0,6.7805,6.7805,6.7602,6.7805,170740.0
2016-01-11 14:40:00,10.05,10.07,10.04,10.05,187562.0,6.7805,6.794,6.7737,6.7805,187562.0
2016-01-11 14:50:00,10.05,10.06,10.02,10.03,128385.0,6.7805,6.7872,6.7602,6.767,128385.0
2016-01-11 15:00:00,10.03,10.04,9.99,10.01,264026.0,6.767,6.7737,6.74,6.7535,264026.0
2016-01-11 15:10:00,10.02,10.02,9.98,10.0,224909.0,6.7602,6.7602,6.7332,6.7467,224909.0
2016-01-11 15:20:00,10.0,10.06,9.99,10.05,358800.0,6.7467,6.7872,6.74,6.7805,358800.0
2016-01-11 15:30:00,10.06,10.11,10.05,10.1,939642.0,6.7872,6.821,6.7805,6.8142,939642.0
2016-01-11 15:40:00,10.1,10.12,10.09,10.1,577113.0,6.8142,6.8277,6.8075,6.8142,577113.0
2016-01-11 15:50:00,10.1,10.11,10.09,10.1,721384.0,6.8142,6.821,6.8075,6.8142,721384.0
2016-01-12 09:30:00,10.16,10.18,10.14,10.18,894208.0,6.8547,6.8682,6.8412,6.8682,894208.0
2016-01-12 09:40:00,10.16,10.21,10.16,10.19,233437.0,6.8547,6.8884,6.8547,6.8749,233437.0
2016-01-12 09:50:00,10.19,10.21,10.18,10.21,149948.0,6.8749,6.8884,6.8682,6.8884,149948.0
2016-01-12 10:00:00,10.21,10.21,10.16,10.17,331333.0,6.8884,6.8884,6.8547,6.8614,331333.0
2016-01-12 10:10:00,10.17,10.19,10.13,10.14,193361.0,6.8614,6.8749,6.8344,6.8412,193361.0
2016-01-12 10:20:00,10.15,10.15,10.11,10.13,393098.0,6.8479,6.8479,6.821,6.8344,393098.0
2016-01-12 10:30:00,10.13,10.16,10.12,10.13,378496.0,6.8344,6.8547,6.8277,6.8344,378496.0
2016-01-12 10:40:00,10.13,10.15,10.1,10.11,311428.0,6.8344,6.8479,6.8142,6.821,311428.0
2016-01-12 10:50:00,10.11,10.15,10.1,10.15,103961.0,6.821,6.8479,6.8142,6.8479,103961.0
2016-01-12 11:00:00,10.15,10.16,10.12,10.12,384880.0,6.8479,6.8547,6.8277,6.8277,384880.0
2016-01-12 11:10:00,10.13,10.13,10.07,10.08,163466.0,6.8344,6.8344,6.794,6.8007,163466.0
2016-01-12 11:20:00,10.09,10.09,10.05,10.05,177201.0,6.8075,6.8075,6.7805,6.7805,177201.0
2016-01-12 11:30:00,10.05,10.06,10.01,10.01,177470.0,6.7805,6.7872,6.7535,6.7535,177470.0
2016-01-12 11:40:00,10.02,10.08,10.01,10.07,155378.0,6.7602,6.8007,6.7535,6.794,155378.0
2016-01-12 11:50:00,10.08,10.08,10.06,10.08,210530.0,6.8007,6.8007,6.7872,6.8007,210530.0
2016-01-12 12:00:00,10.08,10.11,10.07,10.09,141409.0,6.8007,6.821,6.794,6.8075,141409.0
2016-01-12 12:10:00,10.09,10.1,10.04,10.04,122140.0,6.8075,6.8142,6.7737,6.7737,122140.0
2016-01-12 12:20:00,10.04,10.07,10.03,10.05,126354.0,6.7737,6.794,6.767,6.7805,126354.0
2016-01-12 12:30:00,10.05,10.06,10.01,10.02,163745.0,6.7805,6.7872,6.7535,6.7602,163745.0
2016-01-12 12:40:00,10.02,10.03,10.0,10.03,141540.0,6.7602,6.767,6.7467,6.767,141540.0
2016-01-12 12:50:00,10.03,10.03,10.0,10.01,491311.0,6.767,6.767,6.7467,6.7535,491311.0
2016-01-12 13:00:00,10.01,10.04,10.0,10.0,116031.0,6.7535,6.7737,6.7467,6.7467,116031.0
2016-01-12 13:10:00,10.01,10.04,10.0,10.02,169466.0,6.7535,6.7737,6.7467,6.7602,169466.0
2016-01-12 13:20:00,10.01,10.02,9.97,10.0,146632.0,6.7535,6.7602,6.7265,6.7467,146632.0
2016-01-12 13:30:00,10.0,10.02,9.98,10.0,270504.0,6.7467,6.7602,6.7332,6.7467,270504.0
2016-01-12 13:40:00,10.0,10.06,9.99,10.06,656264.0,6.7467,6.7872,6.74,6.7872,656264.0
2016-01-12 13:50:00,10.07,10.08,10.02,10.03,453104.0,6.794,6.8007,6.7602,6.767,453104.0
2016-01-12 14:00:00,10.03,10.03,9.99,10.0,394386.0,6.767,6.767,6.74,6.7467,394386.0
2016-01-12 14:10:00,10.0,10.02,9.98,9.99,160946.0,6.7467,6.7602,6.7332,6.74,160946.0
2016-01-12 14:20:00,9.99,10.03,9.98,10.02,228950.0,6.74,6.767,6.7332,6.7602,228950.0
2016-01-12 14:30:00,10.02,10.05,10.01,10.04,184917.0,6.7602,6.7805,6.7535,6.7737,184917.0
2016-01-12 14:40:00,10.04,10.05,10.01,10.03,175303.0,6.7737,6.7805,6.7535,6.767,175303.0
2016-01-12 14:50:00,10.03,10.05,10.0,10.04,230914.0,6.767,6.7805,6.7467,6.7737,230914.0
2016-01-12 15:00:00,10.04,10.05,10.0,10.0,212437.0,6.7737,6.7805,6.7467,6.7467,212437.0
2016-01-12 15:10:00,10.0,10.05,9.99,10.05,289188.0,6.7467,6.7805,6.74,6.7805,289188.0
2016-01-12 15:20:00,10.05,10.1,10.04,10.1,291232.0,6.7805,6.8142,6.7737,6.8142,291232.0
2016-01-12 15:30:00,10.09,10.13,10.07,10.11,341916.0,6.8075,6.8344,6.794,6.821,341916.0
2016-01-12 15:40:00,10.11,10.16,10.1,10.15,388581.0,6.821,6.8547,6.8142,6.8479,388581.0
2016-01-12 15:50:00,10.16,10.19,10.14,10.17,980896.0,6.8547,6.8749,6.8412,6.8614,980896.0
2016-01-13 09:30:00,10.22,10.25,10.16,10.2,480596.0,6.8952,6.9154,6.8547,6.8817,480596.0
2016-01-13 09:40:00,10.2,10.21,10.13,10.16,946897.0,6.8817,6.8884,6.8344,6.8547,946897.0
2016-01-13 09:50:00,10.15,10.17,10.12,10.16,154875.0,6.8479,6.8614,6.8277,6.8547,154875.0
2016-01-13 10:00:00,10.16,10.18,10.14,10.17,205700.0,6.8547,6.8682,6.8412,6.8614,205700.0
2016-01-13 10:10:00,10.17,10.17,10.11,10.13,343748.0,6.8614,6.8614,6.821,6.8344,343748.0
2016-01-13 10:20:00,10.13,10.13,10.1,10.13,105124.0,6.8344,6.8344,6.8142,6.8344,105124.0
2016-01-13 10:30:00,10.13,10.13,10.08,10.09,532170.0,6.8344,6.8344,6.8007,6.8075,532170.0
2016-01-13 10:40:00,10.08,10.13,10.07,10.11,346353.0,6.8007,6.8344,6.794,6.821,346353.0
2016-01-13 10:50:00,10.11,10.14,10.08,10.13,456906.0,6.821,6.8412,6.8007,6.8344,456906.0
2016-01-13 11:00:00,10.12,10.13,10.08,10.09,302700.0,6.8277,6.8344,6.8007,6.8075,302700.0
2016-01-13 11:10:00,10.08,10.11,10.06,10.11,172147.0,6.8007,6.821,6.7872,6.821,172147.0
2016-01-13 11:20:00,10.1,10.11,10.06,10.08,155134.0,6.8142,6.821,6.7872,6.8007,155134.0
2016-01-13 11:30:00,10.08,10.09,10.05,10.06,193942.0,6.8007,6.8075,6.7805,6.7872,193942.0
2016-01-13 11:40:00,10.05,10.06,10.01,10.02,252208.0,6.7805,6.7872,6.7535,6.7602,252208.0
2016-01-13 11:50:00,10.02,10.03,9.96,9.98,378059.0,6.7602,6.767,6.7198,6.7332,378059.0
2016-01-13 12:00:00,9.98,10.0,9.95,9.97,449936.0,6.7332,6.7467,6.713,6.7265,449936.0
2016-01-13 12:10:00,9.97,10.01,9.97,9.99,204584.0,6.7265,6.7535,6.7265,6.74,204584.0
2016-01-13 12:20:00,9.99,10.03,9.98,10.01,230352.0,6.74,6.767,6.7332,6.7535,230352.0
2016-01-13 12:30:00,10.01,10.01,9.95,9.96,151306.0,6.7535,6.7535,6.713,6.7198,151306.0
2016-01-13 12:40:00,9.96,9.98,9.95,9.96,229176.0,6.7198,6.7332,6.713,6.7198,229176.0
2016-01-13 12:50:00,9.96,9.97,9.92,9.94,289664.0,6.7198,6.7265,6.6928,6.7063,289664.0
2016-01-13 13:00:00,9.94,9.95,9.91,9.94,256370.0,6.7063,6.713,6.686,6.7063,256370.0
2016-01-13 13:10:00,9.94,9.96,9.91,9.92,230212.0,6.7063,6.7198,6.686,6.6928,230212.0
2016-01-13 13:20:00,9.92,9.92,9.88,9.89,356147.0,6.6928,6.6928,6.6658,6.6725,356147.0
2016-01-13 13:30:00,9.89,9.92,9.88,9.9,342572.0,6.6725,6.6928,6.6658,6.6793,342572.0
2016-01-13 13:40:00,9.89,9.91,9.85,9.86,471294.0,6.6725,6.686,6.6455,6.6523,471294.0
2016-01-13 13:50:00,9.86,9.9,9.85,9.88,247123.0,6.6523,6.6793,6.6455,6.6658,247123.0
2016-01-13 14:00:00,9.88,9.91,9.85,9.88,434450.0,6.6658,6.686,6.6455,6.6658,434450.0
2016-01-13 14:10:00,9.88,9.9,9.85,9.88,212864.0,6.6658,6.6793,6.6455,6.6658,212864.0
2016-01-13 14:20:00,9.87,9.88,9.81,9.84,868530.0,6.659,6.6658,6.6185,6.6388,868530.0
2016-01-13 14:30:00,9.84,9.84,9.75,9.78,391359.0,6.6388,6.6388,6.5781,6.5983,391359.0
2016-01-13 14:40:00,9.78,9.78,9.73,9.77,281401.0,6.5983,6.5983,6.5646,6.5916,281401.0
2016-01-13 14:50:00,9.77,9.83,9.77,9.82,211732.0,6.5916,6.632,6.5916,6.6253,211732.0
2016-01-13 15:00:00,9.82,9.85,9.8,9.81,274579.0,6.6253,6.6455,6.6118,6.6185,274579.0
2016-01-13 15:10:00,9.81,9.84,9.79,9.84,422775.0,6.6185,6.6388,6.6051,6.6388,422775.0
2016-01-13 15:20:00,9.84,9.85,9.8,9.82,321144.0,6.6388,6.6455,6.6118,6.6253,321144.0
2016-01-13 15:30:00,9.82,9.84,9.75,9.76,864487.0,6.6253,6.6388,6.5781,6.5848,864487.0
2016-01-13 15:40:00,9.77,9.8,9.73,9.74,544394.0,6.5916,6.6118,6.5646,6.5713,544394.0
2016-01-13 15:50:00,9.73,9.76,9.72,9.75,1337092.0,6.5646,6.5848,6.5578,6.5781,1337092.0
2016-01-14 09:30:00,9.82,9.86,9.68,9.71,336675.0,6.6253,6.6523,6.5308,6.5511,336675.0
2016-01-14 09:40:00,9.71,9.76,9.68,9.7,511573.0,6.5511,6.5848,6.5308,6.5443,511573.0
2016-01-14 09:50:00,9.7,9.71,9.6,9.63,463890.0,6.5443,6.5511,6.4769,6.4971,463890.0
2016-01-14 10:00:00,9.63,9.64,9.57,9.59,1953919.0,6.4971,6.5039,6.4566,6.4701,1953919.0
2016-01-14 10:10:00,9.58,9.7,9.55,9.69,703083.0,6.4634,6.5443,6.4431,6.5376,703083.0
2016-01-14 10:20:00,9.69,9.77,9.68,9.76,373587.0,6.5376,6.5916,6.5308,6.5848,373587.0
2016-01-14 10:30:00,9.76,9.86,9.74,9.81,723908.0,6.5848,6.6523,6.5713,6.6185,723908.0
2016-01-14 10:40:00,9.82,9.88,9.81,9.86,289891.0,6.6253,6.6658,6.6185,6.6523,289891.0
2016-01-14 10:50:00,9.86,9.88,9.78,9.78,167808.0,6.6523,6.6658,6.5983,6.5983,167808.0
2016-01-14 11:00:00,9.77,9.79,9.74,9.76,387266.0,6.5916,6.6051,6.5713,6.5848,387266.0
2016-01-14 11:10:00,9.76,9.79,9.74,9.75,302809.0,6.5848,6.6051,6.5713,6.5781,302809.0
2016-01-14 11:20:00,9.75,9.77,9.71,9.74,302264.0,6.5781,6.5916,6.5511,6.5713,302264.0
2016-01-14 11:30:00,9.73,9.75,9.71,9.74,488380.0,6.5646,6.5781,6.5511,6.5713,488380.0
2016-01-14 11:40:00,9.74,9.77,9.71,9.74,440560.0,6.5713,6.5916,6.5511,6.5713,440560.0
2016-01-14 11:50:00,9.75,9.77,9.72,9.77,165917.0,6.5781,6.5916,6.5578,6.5916,165917.0
2016-01-14 12:00:00,9.77,9.8,9.75,9.76,143825.0,6.5916,6.6118,6.5781,6.5848,143825.0
2016-01-14 12:10:00,9.75,9.8,9.74,9.79,195913.0,6.5781,6.6118,6.5713,6.6051,195913.0
2016-01-14 12:20:00,9.79,9.81,9.77,9.81,335162.0,6.6051,6.6185,6.5916,6.6185,335162.0
2016-01-14 12:30:00,9.81,9.85,9.8,9.84,251729.0,6.6185,6.6455,6.6118,6.6388,251729.0
2016-01-14 12:40:00,9.84,9.86,9.81,9.82,215190.0,6.6388,6.6523,6.6185,6.6253,215190.0
2016-01-14 12:50:00,9.82,9.84,9.79,9.8,170352.0,6.6253,6.6388,6.6051,6.6118,170352.0
2016-01-14 13:00:00,9.8,9.86,9.8,9.85,229407.0,6.6118,6.6523,6.6118,6.6455,229407.0
2016-01-14 13:10:00,9.86,9.87,9.83,9.85,148755.0,6.6523,6.659,6.632,6.6455,148755.0
2016-01-14 13:20:00,9.85,9.89,9.84,9.88,131845.0,6.6455,6.6725,6.6388,6.6658,131845.0
2016-01-14 13:30:00,9.88,9.9,9.86,9.87,133134.0,6.6658,6.6793,6.6523,6.659,133134.0
2016-01-14 13:40:00,9.87,9.88,9.84,9.85,203850.0,6.659,6.6658,6.6388,6.6455,203850.0
2016-01-14 13:50:00,9.86,9.88,9.84,9.88,142604.0,6.6523,6.6658,6.6388,6.6658,142604.0
2016-01-14 14:00:00,9.88,9.89,9.84,9.85,148765.0,6.6658,6.6725,6.6388,6.6455,148765.0
2016-01-14 14:10:00,9.86,9.9,9.85,9.87,125391.0,6.6523,6.6793,6.6455,6.659,125391.0
2016-01-14 14:20:00,9.87,9.88,9.85,9.87,179589.0,6.659,6.6658,6.6455,6.659,179589.0
2016-01-14 14:30:00,9.87,9.88,9.83,9.83,156582.0,6.659,6.6658,6.632,6.632,156582.0
2016-01-14 14:40:00,9.84,9.88,9.83,9.87,174511.0,6.6388,6.6658,6.632,6.659,174511.0
2016-01-14 14:50:00,9.87,9.92,9.87,9.92,154993.0,6.659,6.6928,6.659,6.6928,154993.0
2016-01-14 15:00:00,9.92,9.92,9.89,9.9,188722.0,6.6928,6.6928,6.6725,6.6793,188722.0
2016-01-14 15:10:00,9.89,9.9,9.87,9.88,144337.0,6.6725,6.6793,6.659,6.6658,144337.0
2016-01-14 15:20:00,9.88,9.88,9.85,9.86,182672.0,6.6658,6.6658,6.6455,6.6523,182672.0
2016-01-14 15:30:00,9.86,9.88,9.83,9.85,289580.0,6.6523,6.6658,6.632,6.6455,289580.0
2016-01-14 15:40:00,9.85,9.88,9.84,9.86,296043.0,6.6455,6.6658,6.6388,6.6523,296043.0
2016-01-14 15:50:00,9.85,9.88,9.84,9.85,802662.0,6.6455,6.6658,6.6388,6.6455,802662.0
2016-01-15 09:30:00,9.55,9.59,9.46,9.58,893110.0,6.4431,6.4701,6.3824,6.4634,893110.0
2016-01-15 09:40:00,9.58,9.61,9.53,9.59,421905.0,6.4634,6.4836,6.4296,6.4701,421905.0
2016-01-15 09:50:00,9.59,9.59,9.52,9.54,259208.0,6.4701,6.4701,6.4229,6.4364,259208.0
2016-01-15 10:00:00,9.54,9.57,9.5,9.53,516952.0,6.4364,6.4566,6.4094,6.4296,516952.0
2016-01-15 10:10:00,9.53,9.58,9.52,9.54,248542.0,6.4296,6.4634,6.4229,6.4364,248542.0
2016-01-15 10:20:00,9.54,9.59,9.53,9.57,428540.0,6.4364,6.4701,6.4296,6.4566,428540.0
2016-01-15 10:30:00,9.56,9.61,9.55,9.58,291636.0,6.4499,6.4836,6.4431,6.4634,291636.0
2016-01-15 10:40:00,9.58,9.6,9.55,9.59,683630.0,6.4634,6.4769,6.4431,6.4701,683630.0
2016-01-15 10:50:00,9.59,9.6,9.52,9.53,237318.0,6.4701,6.4769,6.4229,6.4296,237318.0
2016-01-15 11:00:00,9.52,9.55,9.5,9.51,241878.0,6.4229,6.4431,6.4094,6.4161,241878.0
2016-01-15 11:10:00,9.5,9.56,9.48,9.54,282883.0,6.4094,6.4499,6.3959,6.4364,282883.0
2016-01-15 11:20:00,9.54,9.56,9.52,9.53,222101.0,6.4364,6.4499,6.4229,6.4296,222101.0
2016-01-15 11:30:00,9.53,9.55,9.5,9.51,143299.0,6.4296,6.4431,6.4094,6.4161,143299.0
2016-01-15 11:40:00,9.5,9.52,9.48,9.51,138533.0,6.4094,6.4229,6.3959,6.4161,138533.0
2016-01-15 11:50:00,9.5,9.52,9.47,9.48,203251.0,6.4094,6.4229,6.3892,6.3959,203251.0
2016-01-15 12:00:00,9.48,9.49,9.45,9.47,207462.0,6.3959,6.4027,6.3757,6.3892,207462.0
2016-01-15 12:10:00,9.47,9.51,9.46,9.46,175389.0,6.3892,6.4161,6.3824,6.3824,175389.0
2016-01-15 12:20:00,9.46,9.47,9.42,9.43,308923.0,6.3824,6.3892,6.3554,6.3622,308923.0
2016-01-15 12:30:00,9.42,9.43,9.38,9.38,301636.0,6.3554,6.3622,6.3284,6.3284,301636.0
2016-01-15 12:40:00,9.38,9.46,9.38,9.45,184831.0,6.3284,6.3824,6.3284,6.3757,184831.0
2016-01-15 12:50:00,9.45,9.48,9.44,9.47,140700.0,6.3757,6.3959,6.3689,6.3892,140700.0
2016-01-15 13:00:00,9.47,9.48,9.44,9.45,237231.0,6.3892,6.3959,6.3689,6.3757,237231.0
2016-01-15 13:10:00,9.45,9.49,9.45,9.47,225451.0,6.3757,6.4027,6.3757,6.3892,225451.0
2016-01-15 13:20:00,9.47,9.48,9.44,9.46,207433.0,6.3892,6.3959,6.3689,6.3824,207433.0
2016-01-15 13:30:00,9.46,9.5,9.46,9.47,224879.0,6.3824,6.4094,6.3824,6.3892,224879.0
2016-01-15 13:40:00,9.47,9.51,9.47,9.47,202356.0,6.3892,6.4161,6.3892,6.3892,202356.0
2016-01-15 13:50:00,9.47,9.49,9.45,9.46,458467.0,6.3892,6.4027,6.3757,6.3824,458467.0
2016-01-15 14:00:00,9.47,9.48,9.45,9.48,163067.0,6.3892,6.3959,6.3757,6.3959,163067.0
2016-01-15 14:10:00,9.47,9.51,9.47,9.5,215033.0,6.3892,6.4161,6.3892,6.4094,215033.0
2016-01-15 14:20:00,9.51,9.51,9.47,9.47,241225.0,6.4161,6.4161,6.3892,6.3892,241225.0
2016-01-15 14:30:00,9.47,9.5,9.45,9.48,242256.0,6.3892,6.4094,6.3757,6.3959,242256.0
2016-01-15 14:40:00,9.48,9.5,9.47,9.5,184166.0,6.3959,6.4094,6.3892,6.4094,184166.0
2016-01-15 14:50:00,9.5,9.55,9.49,9.54,327570.0,6.4094,6.4431,6.4027,6.4364,327570.0
2016-01-15 15:00:00,9.54,9.56,9.51,9.53,307390.0,6.4364,6.4499,6.4161,6.4296,307390.0
2016-01-15 15:10:00,9.53,9.53,9.49,9.51,613606.0,6.4296,6.4296,6.4027,6.4161,613606.0
2016-01-15 15:20:00,9.51,9.57,9.5,9.57,1510150.0,6.4161,6.4566,6.4094,6.4566,1510150.0
2016-01-15 15:30:00,9.57,9.61,9.55,9.58,575640.0,6.4566,6.4836,6.4431,6.4634,575640.0
2016-01-15 15:40:00,9.58,9.59,9.55,9.58,396180.0,6.4634,6.4701,6.4431,6.4634,396180.0
2016-01-15 15:50:00,9.58,9.59,9.56,9.57,752160.0,6.4634,6.4701,6.4499,6.4566,752160.0
2016-01-19 09:30:00,9.77,9.78,9.61,9.61,518292.0,6.5916,6.5983,6.4836,6.4836,518292.0
2016-01-19 09:40:00,9.61,9.63,9.58,9.6,501664.0,6.4836,6.4971,6.4634,6.4769,501664.0
2016-01-19 09:50:00,9.6,9.63,9.57,9.63,242630.0,6.4769,6.4971,6.4566,6.4971,242630.0
2016-01-19 10:00:00,9.62,9.68,9.62,9.64,176894.0,6.4904,6.5308,6.4904,6.5039,176894.0
2016-01-19 10:10:00,9.65,9.67,9.63,9.64,822263.0,6.5106,6.5241,6.4971,6.5039,822263.0
2016-01-19 10:20:00,9.63,9.69,9.63,9.69,132254.0,6.4971,6.5376,6.4971,6.5376,132254.0
2016-01-19 10:30:00,9.68,9.69,9.64,9.64,174583.0,6.5308,6.5376,6.5039,6.5039,174583.0
2016-01-19 10:40:00,9.63,9.67,9.63,9.66,195110.0,6.4971,6.5241,6.4971,6.5173,195110.0
2016-01-19 10:50:00,9.66,9.67,9.57,9.58,353487.0,6.5173,6.5241,6.4566,6.4634,353487.0
2016-01-19 11:00:00,9.58,9.61,9.57,9.61,336550.0,6.4634,6.4836,6.4566,6.4836,336550.0
2016-01-19 11:10:00,9.61,9.61,9.54,9.55,227491.0,6.4836,6.4836,6.4364,6.4431,227491.0
2016-01-19 11:20:00,9.55,9.6,9.54,9.6,211542.0,6.4431,6.4769,6.4364,6.4769,211542.0
2016-01-19 11:30:00,9.6,9.63,9.59,9.62,234915.0,6.4769,6.4971,6.4701,6.4904,234915.0
2016-01-19 11:40:00,9.61,9.63,9.59,9.59,195761.0,6.4836,6.4971,6.4701,6.4701,195761.0
2016-01-19 11:50:00,9.59,9.61,9.56,9.56,199657.0,6.4701,6.4836,6.4499,6.4499,199657.0
2016-01-19 12:00:00,9.56,9.57,9.53,9.54,190534.0,6.4499,6.4566,6.4296,6.4364,190534.0
2016-01-19 12:10:00,9.54,9.55,9.5,9.52,175412.0,6.4364,6.4431,6.4094,6.4229,175412.0
2016-01-19 12:20:00,9.52,9.54,9.5,9.54,94892.0,6.4229,6.4364,6.4094,6.4364,94892.0
2016-01-19 12:30:00,9.54,9.55,9.52,9.53,105334.0,6.4364,6.4431,6.4229,6.4296,105334.0
2016-01-19 12:40:00,9.53,9.53,9.49,9.5,123060.0,6.4296,6.4296,6.4027,6.4094,123060.0
2016-01-19 12:50:00,9.5,9.52,9.49,9.52,135435.0,6.4094,6.4229,6.4027,6.4229,135435.0
2016-01-19 13:00:00,9.52,9.54,9.5,9.54,103442.0,6.4229,6.4364,6.4094,6.4364,103442.0
2016-01-19 13:10:00,9.53,9.57,9.52,9.56,107632.0,6.4296,6.4566,6.4229,6.4499,107632.0
2016-01-19 13:20:00,9.56,9.57,9.52,9.52,166122.0,6.4499,6.4566,6.4229,6.4229,166122.0
2016-01-19 13:30:00,9.52,9.55,9.51,9.55,105821.0,6.4229,6.4431,6.4161,6.4431,105821.0
2016-01-19 13:40:00,9.55,9.56,9.52,9.56,156013.0,6.4431,6.4499,6.4229,6.4499,156013.0
2016-01-19 13:50:00,9.55,9.56,9.51,9.52,94894.0,6.4431,6.4499,6.4161,6.4229,94894.0
2016-01-19 14:00:00,9.52,9.52,9.47,9.48,136326.0,6.4229,6.4229,6.3892,6.3959,136326.0
2016-01-19 14:10:00,9.47,9.49,9.45,9.46,175235.0,6.3892,6.4027,6.3757,6.3824,175235.0
2016-01-19 14:20:00,9.46,9.49,9.44,9.49,242301.0,6.3824,6.4027,6.3689,6.4027,242301.0
2016-01-19 14:30:00,9.48,9.49,9.46,9.47,158207.0,6.3959,6.4027,6.3824,6.3892,158207.0
2016-01-19 14:40:00,9.47,9.47,9.42,9.43,174396.0,6.3892,6.3892,6.3554,6.3622,174396.0
2016-01-19 14:50:00,9.42,9.45,9.42,9.43,207404.0,6.3554,6.3757,6.3554,6.3622,207404.0
2016-01-19 15:00:00,9.43,9.48,9.43,9.46,277009.0,6.3622,6.3959,6.3622,6.3824,277009.0
2016-01-19 15:10:00,9.46,9.48,9.43,9.44,338132.0,6.3824,6.3959,6.3622,6.3689,338132.0
2016-01-19 15:20:00,9.44,9.49,9.42,9.47,374721.0,6.3689,6.4027,6.3554,6.3892,374721.0
2016-01-19 15:30:00,9.48,9.51,9.46,9.46,489192.0,6.3959,6.4161,6.3824,6.3824,489192.0
2016-01-19 15:40:00,9.47,9.51,9.46,9.51,534518.0,6.3892,6.4161,6.3824,6.4161,534518.0
2016-01-19 15:50:00,9.51,9.51,9.47,9.47,590717.0,6.4161,6.4161,6.3892,6.3892,590717.0
2016-01-20 09:30:00,9.26,9.3,9.15,9.2,1094027.0,6.2475,6.2745,6.1733,6.207,1094027.0
2016-01-20 09:40:00,9.2,9.3,9.19,9.22,734925.0,6.207,6.2745,6.2003,6.2205,734925.0
2016-01-20 09:50:00,9.22,9.24,9.11,9.14,1647518.0,6.2205,6.234,6.1463,6.1665,1647518.0
2016-01-20 10:00:00,9.13,9.2,9.1,9.19,1228765.0,6.1598,6.207,6.1395,6.2003,1228765.0
2016-01-20 10:10:00,9.19,9.2,9.13,9.14,537706.0,6.2003,6.207,6.1598,6.1665,537706.0
2016-01-20 10:20:00,9.14,9.2,9.11,9.18,765530.0,6.1665,6.207,6.1463,6.1935,765530.0
2016-01-20 10:30:00,9.18,9.19,9.09,9.1,417397.0,6.1935,6.2003,6.1328,6.1395,417397.0
2016-01-20 10:40:00,9.1,9.12,9.06,9.08,1208940.0,6.1395,6.153,6.1125,6.126,1208940.0
2016-01-20 10:50:00,9.08,9.1,9.04,9.04,392928.0,6.126,6.1395,6.0991,6.0991,392928.0
2016-01-20 11:00:00,9.04,9.14,9.04,9.1,583566.0,6.0991,6.1665,6.0991,6.1395,583566.0
2016-01-20 11:10:00,9.11,9.17,9.1,9.16,427335.0,6.1463,6.1868,6.1395,6.18,427335.0
2016-01-20 11:20:00,9.15,9.16,9.13,9.15,171208.0,6.1733,6.18,6.1598,6.1733,171208.0
2016-01-20 11:30:00,9.15,9.16,9.1,9.1,326711.0,6.1733,6.18,6.1395,6.1395,326711.0
2016-01-20 11:40:00,9.1,9.11,9.05,9.05,189949.0,6.1395,6.1463,6.1058,6.1058,189949.0
2016-01-20 11:50:00,9.05,9.07,9.03,9.05,299173.0,6.1058,6.1193,6.0923,6.1058,299173.0
2016-01-20 12:00:00,9.06,9.08,9.02,9.04,302547.0,6.1125,6.126,6.0856,6.0991,302547.0
2016-01-20 12:10:00,9.04,9.08,9.02,9.07,273188.0,6.0991,6.126,6.0856,6.1193,273188.0
2016-01-20 12:20:00,9.07,9.08,9.02,9.03,345183.0,6.1193,6.126,6.0856,6.0923,345183.0
2016-01-20 12:30:00,9.03,9.09,9.03,9.09,291962.0,6.0923,6.1328,6.0923,6.1328,291962.0
2016-01-20 12:40:00,9.08,9.1,9.06,9.07,277227.0,6.126,6.1395,6.1125,6.1193,277227.0
2016-01-20 12:50:00,9.07,9.16,9.06,9.15,727229.0,6.1193,6.18,6.1125,6.1733,727229.0
2016-01-20 13:00:00,9.14,9.18,9.11,9.11,1186667.0,6.1665,6.1935,6.1463,6.1463,1186667.0
2016-01-20 13:10:00,9.12,9.12,9.07,9.08,177165.0,6.153,6.153,6.1193,6.126,177165.0
2016-01-20 13:20:00,9.08,9.12,9.08,9.11,631054.0,6.126,6.153,6.126,6.1463,631054.0
2016-01-20 13:30:00,9.11,9.14,9.11,9.13,368908.0,6.1463,6.1665,6.1463,6.1598,368908.0
2016-01-20 13:40:00,9.13,9.21,9.12,9.19,416261.0,6.1598,6.2137,6.153,6.2003,416261.0
2016-01-20 13:50:00,9.19,9.2,9.16,9.17,597422.0,6.2003,6.207,6.18,6.1868,597422.0
2016-01-20 14:00:00,9.16,9.18,9.13,9.17,568772.0,6.18,6.1935,6.1598,6.1868,568772.0
2016-01-20 14:10:00,9.17,9.2,9.16,9.17,432944.0,6.1868,6.207,6.18,6.1868,432944.0
2016-01-20 14:20:00,9.17,9.19,9.15,9.17,314684.0,6.1868,6.2003,6.1733,6.1868,314684.0
2016-01-20 14:30:00,9.17,9.17,9.13,9.17,257711.0,6.1868,6.1868,6.1598,6.1868,257711.0
2016-01-20 14:40:00,9.17,9.19,9.15,9.18,280170.0,6.1868,6.2003,6.1733,6.1935,280170.0
2016-01-20 14:50:00,9.18,9.22,9.17,9.2,505892.0,6.1935,6.2205,6.1868,6.207,505892.0
2016-01-20 15:00:00,9.2,9.24,9.18,9.21,911826.0,6.207,6.234,6.1935,6.2137,911826.0
2016-01-20 15:10:00,9.21,9.27,9.2,9.26,1156267.0,6.2137,6.2542,6.207,6.2475,1156267.0
2016-01-20 15:20:00,9.27,9.31,9.26,9.29,1036451.0,6.2542,6.2812,6.2475,6.2677,1036451.0
2016-01-20 15:30:00,9.3,9.32,9.27,9.32,1171892.0,6.2745,6.288,6.2542,6.288,1171892.0
2016-01-20 15:40:00,9.32,9.32,9.24,9.26,1010230.0,6.288,6.288,6.234,6.2475,1010230.0
2016-01-20 15:50:00,9.26,9.27,9.22,9.23,1668176.0,6.2475,6.2542,6.2205,6.2272,1668176.0
2016-01-21 09:30:00,8.74,9.22,8.57,9.15,2039772.0,5.8966,6.2205,5.782,6.1733,2039772.0
2016-01-21 09:40:00,9.16,9.19,9.03,9.05,1371367.0,6.18,6.2003,6.0923,6.1058,1371367.0
2016-01-21 09:50:00,9.05,9.08,8.99,9.05,1609021.0,6.1058,6.126,6.0653,6.1058,1609021.0
2016-01-21 10:00:00,9.05,9.16,9.05,9.14,421854.0,6.1058,6.18,6.1058,6.1665,421854.0
2016-01-21 10:10:00,9.15,9.24,9.15,9.2,873983.0,6.1733,6.234,6.1733,6.207,873983.0
2016-01-21 10:20:00,9.2,9.23,9.18,9.22,268128.0,6.207,6.2272,6.1935,6.2205,268128.0
2016-01-21 10:30:00,9.22,9.3,9.2,9.29,1012517.0,6.2205,6.2745,6.207,6.2677,1012517.0
2016-01-21 10:40:00,9.29,9.37,9.28,9.34,770067.0,6.2677,6.3217,6.261,6.3015,770067.0
2016-01-21 10:50:00,9.34,9.35,9.24,9.24,847945.0,6.3015,6.3082,6.234,6.234,847945.0
2016-01-21 11:00:00,9.25,9.3,9.22,9.29,368689.0,6.2407,6.2745,6.2205,6.2677,368689.0
2016-01-21 11:10:00,9.29,9.31,9.27,9.29,155876.0,6.2677,6.2812,6.2542,6.2677,155876.0
2016-01-21 11:20:00,9.29,9.3,9.2,9.21,529692.0,6.2677,6.2745,6.207,6.2137,529692.0
2016-01-21 11:30:00,9.21,9.24,9.2,9.24,344384.0,6.2137,6.234,6.207,6.234,344384.0
2016-01-21 11:40:00,9.24,9.25,9.19,9.25,203130.0,6.234,6.2407,6.2003,6.2407,203130.0
2016-01-21 11:50:00,9.25,9.3,9.24,9.28,212572.0,6.2407,6.2745,6.234,6.261,212572.0
2016-01-21 12:00:00,9.28,9.34,9.28,9.29,268432.0,6.261,6.3015,6.261,6.2677,268432.0
2016-01-21 12:10:00,9.29,9.29,9.24,9.25,292505.0,6.2677,6.2677,6.234,6.2407,292505.0
2016-01-21 12:20:00,9.24,9.28,9.23,9.27,112301.0,6.234,6.261,6.2272,6.2542,112301.0
2016-01-21 12:30:00,9.28,9.28,9.25,9.26,179205.0,6.261,6.261,6.2407,6.2475,179205.0
2016-01-21 12:40:00,9.26,9.27,9.24,9.25,92357.0,6.2475,6.2542,6.234,6.2407,92357.0
2016-01-21 12:50:00,9.25,9.25,9.2,9.22,157444.0,6.2407,6.2407,6.207,6.2205,157444.0
2016-01-21 13:00:00,9.22,9.27,9.22,9.25,110463.0,6.2205,6.2542,6.2205,6.2407,110463.0
2016-01-21 13:10:00,9.24,9.25,9.2,9.21,170629.0,6.234,6.2407,6.207,6.2137,170629.0
2016-01-21 13:20:00,9.2,9.21,9.14,9.14,312781.0,6.207,6.2137,6.1665,6.1665,312781.0
2016-01-21 13:30:00,9.14,9.17,9.1,9.16,477170.0,6.1665,6.1868,6.1395,6.18,477170.0
2016-01-21 13:40:00,9.16,9.17,9.11,9.14,365827.0,6.18,6.1868,6.1463,6.1665,365827.0
2016-01-21 13:50:00,9.14,9.15,9.1,9.1,316837.0,6.1665,6.1733,6.1395,6.1395,316837.0
2016-01-21 14:00:00,9.11,9.12,9.08,9.09,304018.0,6.1463,6.153,6.126,6.1328,304018.0
2016-01-21 14:10:00,9.08,9.08,9.02,9.04,303115.0,6.126,6.126,6.0856,6.0991,303115.0
2016-01-21 14:20:00,9.04,9.08,9.01,9.06,1029946.0,6.0991,6.126,6.0788,6.1125,1029946.0
2016-01-21 14:30:00,9.06,9.11,9.06,9.07,398661.0,6.1125,6.1463,6.1125,6.1193,398661.0
2016-01-21 14:40:00,9.06,9.09,9.03,9.04,222225.0,6.1125,6.1328,6.0923,6.0991,222225.0
2016-01-21 14:50:00,9.04,9.12,9.03,9.11,328437.0,6.0991,6.153,6.0923,6.1463,328437.0
2016-01-21 15:00:00,9.11,9.11,9.03,9.05,291562.0,6.1463,6.1463,6.0923,6.1058,291562.0
2016-01-21 15:10:00,9.05,9.09,9.04,9.08,314510.0,6.1058,6.1328,6.0991,6.126,314510.0
2016-01-21 15:20:00,9.07,9.09,9.04,9.04,306446.0,6.1193,6.1328,6.0991,6.0991,306446.0
2016-01-21 15:30:00,9.04,9.09,9.04,9.07,563699.0,6.0991,6.1328,6.0991,6.1193,563699.0
2016-01-21 15:40:00,9.07,9.08,9.05,9.06,480739.0,6.1193,6.126,6.1058,6.1125,480739.0
2016-01-21 15:50:00,9.05,9.06,9.0,9.01,1754228.0,6.1058,6.1125,6.0721,6.0788,1754228.0
2016-01-22 09:30:00,9.14,9.19,9.07,9.09,1165591.0,6.1665,6.2003,6.1193,6.1328,1165591.0
2016-01-22 09:40:00,9.09,9.11,9.06,9.08,422427.0,6.1328,6.1463,6.1125,6.126,422427.0
2016-01-22 09:50:00,9.08,9.16,9.08,9.14,136850.0,6.126,6.18,6.126,6.1665,136850.0
2016-01-22 10:00:00,9.15,9.16,9.1,9.12,219961.0,6.1733,6.18,6.1395,6.153,219961.0
2016-01-22 10:10:00,9.12,9.14,9.1,9.12,1540832.0,6.153,6.1665,6.1395,6.153,1540832.0
2016-01-22 10:20:00,9.11,9.15,9.11,9.12,400172.0,6.1463,6.1733,6.1463,6.153,400172.0
2016-01-22 10:30:00,9.12,9.15,9.11,9.13,526006.0,6.153,6.1733,6.1463,6.1598,526006.0
2016-01-22 10:40:00,9.13,9.14,9.11,9.12,239930.0,6.1598,6.1665,6.1463,6.153,239930.0
2016-01-22 10:50:00,9.11,9.14,9.11,9.13,199331.0,6.1463,6.1665,6.1463,6.1598,199331.0
2016-01-22 11:00:00,9.13,9.14,9.11,9.12,269593.0,6.1598,6.1665,6.1463,6.153,269593.0
2016-01-22 11:10:00,9.12,9.16,9.11,9.16,296382.0,6.153,6.18,6.1463,6.18,296382.0
2016-01-22 11:20:00,9.15,9.17,9.14,9.16,280054.0,6.1733,6.1868,6.1665,6.18,280054.0
2016-01-22 11:30:00,9.16,9.16,9.12,9.12,240739.0,6.18,6.18,6.153,6.153,240739.0
2016-01-22 11:40:00,9.13,9.13,9.1,9.11,167464.0,6.1598,6.1598,6.1395,6.1463,167464.0
2016-01-22 11:50:00,9.1,9.14,9.1,9.12,244704.0,6.1395,6.1665,6.1395,6.153,244704.0
2016-01-22 12:00:00,9.12,9.14,9.11,9.13,281655.0,6.153,6.1665,6.1463,6.1598,281655.0
2016-01-22 12:10:00,9.13,9.15,9.12,9.13,294937.0,6.1598,6.1733,6.153,6.1598,294937.0
2016-01-22 12:20:00,9.13,9.14,9.12,9.12,100765.0,6.1598,6.1665,6.153,6.153,100765.0
2016-01-22 12:30:00,9.13,9.15,9.11,9.14,168751.0,6.1598,6.1733,6.1463,6.1665,168751.0
2016-01-22 12:40:00,9.15,9.15,9.14,9.14,52351.0,6.1733,6.1733,6.1665,6.1665,52351.0
2016-01-22 12:50:00,9.14,9.16,9.14,9.16,50768.0,6.1665,6.18,6.1665,6.18,50768.0
2016-01-22 13:00:00,9.16,9.17,9.15,9.16,414848.0,6.18,6.1868,6.1733,6.18,414848.0
2016-01-22 13:10:00,9.16,9.18,9.15,9.18,107767.0,6.18,6.1935,6.1733,6.1935,107767.0
2016-01-22 13:20:00,9.18,9.2,9.17,9.18,114453.0,6.1935,6.207,6.1868,6.1935,114453.0
2016-01-22 13:30:00,9.17,9.19,9.17,9.18,109819.0,6.1868,6.2003,6.1868,6.1935,109819.0
2016-01-22 13:40:00,9.18,9.22,9.17,9.22,174670.0,6.1935,6.2205,6.1868,6.2205,174670.0
2016-01-22 13:50:00,9.21,9.22,9.2,9.21,212594.0,6.2137,6.2205,6.207,6.2137,212594.0
2016-01-22 14:00:00,9.21,9.22,9.19,9.22,127831.0,6.2137,6.2205,6.2003,6.2205,127831.0
2016-01-22 14:10:00,9.22,9.23,9.21,9.21,163707.0,6.2205,6.2272,6.2137,6.2137,163707.0
2016-01-22 14:20:00,9.21,9.22,9.17,9.18,167780.0,6.2137,6.2205,6.1868,6.1935,167780.0
2016-01-22 14:30:00,9.17,9.18,9.15,9.15,225804.0,6.1868,6.1935,6.1733,6.1733,225804.0
2016-01-22 14:40:00,9.15,9.16,9.14,9.16,161336.0,6.1733,6.18,6.1665,6.18,161336.0
2016-01-22 14:50:00,9.16,9.19,9.15,9.19,303019.0,6.18,6.2003,6.1733,6.2003,303019.0
2016-01-22 15:00:00,9.19,9.19,9.15,9.15,390467.0,6.2003,6.2003,6.1733,6.1733,390467.0
2016-01-22 15:10:00,9.16,9.16,9.14,9.14,211193.0,6.18,6.18,6.1665,6.1665,211193.0
2016-01-22 15:20:00,9.14,9.15,9.12,9.13,155057.0,6.1665,6.1733,6.153,6.1598,155057.0
2016-01-22 15:30:00,9.12,9.13,9.11,9.13,343644.0,6.153,6.1598,6.1463,6.1598,343644.0
2016-01-22 15:40:00,9.13,9.14,9.12,9.13,169082.0,6.1598,6.1665,6.153,6.1598,169082.0
2016-01-22 15:50:00,9.13,9.15,9.13,9.14,1171948.0,6.1598,6.1733,6.1598,6.1665,1171948.0
2016-01-25 09:30:00,9.09,9.15,9.05,9.06,714778.0,6.1328,6.1733,6.1058,6.1125,714778.0
2016-01-25 09:40:00,9.07,9.07,9.0,9.01,463884.0,6.1193,6.1193,6.0721,6.0788,463884.0
2016-01-25 09:50:00,9.0,9.03,8.99,9.01,137080.0,6.0721,6.0923,6.0653,6.0788,137080.0
2016-01-25 10:00:00,9.0,9.07,9.0,9.03,729303.0,6.0721,6.1193,6.0721,6.0923,729303.0
2016-01-25 10:10:00,9.03,9.03,8.98,8.99,212624.0,6.0923,6.0923,6.0586,6.0653,212624.0
2016-01-25 10:20:00,8.99,9.03,8.98,9.02,583128.0,6.0653,6.0923,6.0586,6.0856,583128.0
2016-01-25 10:30:00,9.02,9.03,8.97,8.99,224999.0,6.0856,6.0923,6.0518,6.0653,224999.0
2016-01-25 10:40:00,8.99,8.99,8.95,8.96,145987.0,6.0653,6.0653,6.0383,6.0451,145987.0
2016-01-25 10:50:00,8.96,8.97,8.94,8.96,151241.0,6.0451,6.0518,6.0316,6.0451,151241.0
2016-01-25 11:00:00,8.96,8.96,8.91,8.93,366499.0,6.0451,6.0451,6.0113,6.0248,366499.0
2016-01-25 11:10:00,8.93,8.93,8.89,8.9,496842.0,6.0248,6.0248,5.9978,6.0046,496842.0
2016-01-25 11:20:00,8.9,8.96,8.9,8.96,263082.0,6.0046,6.0451,6.0046,6.0451,263082.0
2016-01-25 11:30:00,8.96,8.96,8.94,8.95,138609.0,6.0451,6.0451,6.0316,6.0383,138609.0
2016-01-25 11:40:00,8.95,8.95,8.92,8.92,298210.0,6.0383,6.0383,6.0181,6.0181,298210.0
2016-01-25 11:50:00,8.92,8.95,8.9,8.92,278803.0,6.0181,6.0383,6.0046,6.0181,278803.0
2016-01-25 12:00:00,8.92,8.92,8.9,8.91,156151.0,6.0181,6.0181,6.0046,6.0113,156151.0
2016-01-25 12:10:00,8.92,8.92,8.89,8.92,174802.0,6.0181,6.0181,5.9978,6.0181,174802.0
2016-01-25 12:20:00,8.91,8.94,8.91,8.94,95361.0,6.0113,6.0316,6.0113,6.0316,95361.0
2016-01-25 12:30:00,8.94,8.95,8.92,8.94,123296.0,6.0316,6.0383,6.0181,6.0316,123296.0
2016-01-25 12:40:00,8.94,8.94,8.9,8.91,117063.0,6.0316,6.0316,6.0046,6.0113,117063.0
2016-01-25 12:50:00,8.91,8.93,8.9,8.92,116125.0,6.0113,6.0248,6.0046,6.0181,116125.0
2016-01-25 13:00:00,8.93,8.98,8.92,8.96,315858.0,6.0248,6.0586,6.0181,6.0451,315858.0
2016-01-25 13:10:00,8.96,8.97,8.92,8.95,457582.0,6.0451,6.0518,6.0181,6.0383,457582.0
2016-01-25 13:20:00,8.95,8.97,8.94,8.96,112189.0,6.0383,6.0518,6.0316,6.0451,112189.0
2016-01-25 13:30:00,8.96,8.96,8.93,8.94,118899.0,6.0451,6.0451,6.0248,6.0316,118899.0
2016-01-25 13:40:00,8.93,8.95,8.91,8.93,209080.0,6.0248,6.0383,6.0113,6.0248,209080.0
2016-01-25 13:50:00,8.92,8.94,8.91,8.92,242289.0,6.0181,6.0316,6.0113,6.0181,242289.0
2016-01-25 14:00:00,8.92,8.95,8.9,8.95,276913.0,6.0181,6.0383,6.0046,6.0383,276913.0
2016-01-25 14:10:00,8.94,8.98,8.93,8.98,432185.0,6.0316,6.0586,6.0248,6.0586,432185.0
2016-01-25 14:20:00,8.97,8.98,8.93,8.95,326757.0,6.0518,6.0586,6.0248,6.0383,326757.0
2016-01-25 14:30:00,8.95,8.96,8.93,8.94,261035.0,6.0383,6.0451,6.0248,6.0316,261035.0
2016-01-25 14:40:00,8.94,8.94,8.89,8.89,398659.0,6.0316,6.0316,5.9978,5.9978,398659.0
2016-01-25 14:50:00,8.89,8.91,8.89,8.89,165770.0,5.9978,6.0113,5.9978,5.9978,165770.0
2016-01-25 15:00:00,8.89,8.91,8.87,8.88,370520.0,5.9978,6.0113,5.9844,5.9911,370520.0
2016-01-25 15:10:00,8.88,8.88,8.85,8.86,728128.0,5.9911,5.9911,5.9709,5.9776,728128.0
2016-01-25 15:20:00,8.87,8.87,8.83,8.83,457082.0,5.9844,5.9844,5.9574,5.9574,457082.0
2016-01-25 15:30:00,8.84,8.85,8.79,8.82,645275.0,5.9641,5.9709,5.9304,5.9506,645275.0
2016-01-25 15:40:00,8.81,8.82,8.79,8.8,361478.0,5.9439,5.9506,5.9304,5.9371,361478.0
2016-01-25 15:50:00,8.8,8.81,8.79,8.79,786954.0,5.9371,5.9439,5.9304,5.9304,786954.0
2016-01-26 09:30:00,8.22,8.38,8.0,8.03,6110113.0,5.5458,5.6538,5.3974,5.4176,6110113.0
2016-01-26 09:40:00,8.02,8.07,7.93,7.95,4760720.0,5.4109,5.4446,5.3502,5.3637,4760720.0
2016-01-26 09:50:00,7.94,8.14,7.92,8.08,3394126.0,5.3569,5.4918,5.3434,5.4514,3394126.0
2016-01-26 10:00:00,8.08,8.11,8.01,8.02,1890225.0,5.4514,5.4716,5.4041,5.4109,1890225.0
2016-01-26 10:10:00,8.02,8.03,7.83,7.93,4808832.0,5.4109,5.4176,5.2827,5.3502,4808832.0
2016-01-26 10:20:00,7.93,7.97,7.91,7.93,4235738.0,5.3502,5.3771,5.3367,5.3502,4235738.0
2016-01-26 10:30:00,7.92,7.94,7.88,7.88,2929382.0,5.3434,5.3569,5.3164,5.3164,2929382.0
2016-01-26 10:40:00,7.89,8.0,7.86,7.95,2897845.0,5.3232,5.3974,5.3029,5.3637,2897845.0
2016-01-26 10:50:00,7.95,7.98,7.93,7.93,1372201.0,5.3637,5.3839,5.3502,5.3502,1372201.0
2016-01-26 11:00:00,7.93,7.93,7.89,7.92,1994562.0,5.3502,5.3502,5.3232,5.3434,1994562.0
2016-01-26 11:10:00,7.91,7.94,7.9,7.91,1188126.0,5.3367,5.3569,5.3299,5.3367,1188126.0
2016-01-26 11:20:00,7.9,7.91,7.87,7.89,1326404.0,5.3299,5.3367,5.3097,5.3232,1326404.0
2016-01-26 11:30:00,7.89,7.9,7.83,7.85,1876655.0,5.3232,5.3299,5.2827,5.2962,1876655.0
2016-01-26 11:40:00,7.85,7.89,7.85,7.89,1010622.0,5.2962,5.3232,5.2962,5.3232,1010622.0
2016-01-26 11:50:00,7.89,7.91,7.85,7.86,898778.0,5.3232,5.3367,5.2962,5.3029,898778.0
2016-01-26 12:00:00,7.86,7.93,7.85,7.91,2107092.0,5.3029,5.3502,5.2962,5.3367,2107092.0
2016-01-26 12:10:00,7.91,7.95,7.89,7.95,1382322.0,5.3367,5.3637,5.3232,5.3637,1382322.0
2016-01-26 12:20:00,7.95,7.98,7.92,7.95,1608269.0,5.3637,5.3839,5.3434,5.3637,1608269.0
2016-01-26 12:30:00,7.95,8.03,7.93,8.0,1827777.0,5.3637,5.4176,5.3502,5.3974,1827777.0
2016-01-26 12:40:00,8.0,8.0,7.95,7.96,1256998.0,5.3974,5.3974,5.3637,5.3704,1256998.0
2016-01-26 12:50:00,7.97,7.98,7.95,7.97,1001048.0,5.3771,5.3839,5.3637,5.3771,1001048.0
2016-01-26 13:00:00,7.98,8.0,7.97,7.99,857716.0,5.3839,5.3974,5.3771,5.3906,857716.0
2016-01-26 13:10:00,7.99,7.99,7.98,7.98,276921.0,5.3906,5.3906,5.3839,5.3839,276921.0
2016-01-26 13:20:00,7.98,7.99,7.97,7.99,670026.0,5.3839,5.3906,5.3771,5.3906,670026.0
2016-01-26 13:30:00,7.98,8.02,7.96,8.02,2288815.0,5.3839,5.4109,5.3704,5.4109,2288815.0
2016-01-26 13:40:00,8.02,8.04,8.01,8.04,2442317.0,5.4109,5.4244,5.4041,5.4244,2442317.0
2016-01-26 13:50:00,8.04,8.06,8.02,8.03,1270826.0,5.4244,5.4379,5.4109,5.4176,1270826.0
2016-01-26 14:00:00,8.03,8.03,8.01,8.02,570805.0,5.4176,5.4176,5.4041,5.4109,570805.0
2016-01-26 14:10:00,8.02,8.03,8.0,8.02,1156302.0,5.4109,5.4176,5.3974,5.4109,1156302.0
2016-01-26 14:20:00,8.02,8.03,8.0,8.01,1029669.0,5.4109,5.4176,5.3974,5.4041,1029669.0
2016-01-26 14:30:00,8.01,8.02,7.98,8.0,2238723.0,5.4041,5.4109,5.3839,5.3974,2238723.0
2016-01-26 14:40:00,8.0,8.06,7.99,8.05,1240887.0,5.3974,5.4379,5.3906,5.4311,1240887.0
2016-01-26 14:50:00,8.05,8.09,8.04,8.05,1224695.0,5.4311,5.4581,5.4244,5.4311,1224695.0
2016-01-26 15:00:00,8.06,8.06,8.04,8.04,353066.0,5.4379,5.4379,5.4244,5.4244,353066.0
2016-01-26 15:10:00,8.04,8.08,8.03,8.05,1461566.0,5.4244,5.4514,5.4176,5.4311,1461566.0
2016-01-26 15:20:00,8.05,8.05,8.0,8.02,1681364.0,5.4311,5.4311,5.3974,5.4109,1681364.0
2016-01-26 15:30:00,8.02,8.03,8.01,8.03,1897592.0,5.4109,5.4176,5.4041,5.4176,1897592.0
2016-01-26 15:40:00,8.03,8.11,8.02,8.04,2445096.0,5.4176,5.4716,5.4109,5.4244,2445096.0
2016-01-26 15:50:00,8.04,8.05,8.04,8.05,3959596.0,5.4244,5.4311,5.4244,5.4311,3959596.0
2016-01-27 09:30:00,8.1,8.17,8.04,8.17,1774242.0,5.4649,5.5121,5.4244,5.5121,1774242.0
2016-01-27 09:40:00,8.17,8.26,8.15,8.25,1806403.0,5.5121,5.5728,5.4986,5.5661,1806403.0
2016-01-27 09:50:00,8.25,8.35,8.24,8.34,1679702.0,5.5661,5.6335,5.5593,5.6268,1679702.0
2016-01-27 10:00:00,8.34,8.39,8.29,8.29,1538436.0,5.6268,5.6605,5.593,5.593,1538436.0
2016-01-27 10:10:00,8.29,8.31,8.22,8.3,888836.0,5.593,5.6065,5.5458,5.5998,888836.0
2016-01-27 10:20:00,8.3,8.3,8.23,8.25,860791.0,5.5998,5.5998,5.5526,5.5661,860791.0
2016-01-27 10:30:00,8.25,8.36,8.24,8.34,1607566.0,5.5661,5.6403,5.5593,5.6268,1607566.0
2016-01-27 10:40:00,8.34,8.35,8.29,8.29,864524.0,5.6268,5.6335,5.593,5.593,864524.0
2016-01-27 10:50:00,8.29,8.3,8.27,8.29,614448.0,5.593,5.5998,5.5796,5.593,614448.0
2016-01-27 11:00:00,8.28,8.32,8.28,8.32,780782.0,5.5863,5.6133,5.5863,5.6133,780782.0
2016-01-27 11:10:00,8.31,8.35,8.3,8.35,558737.0,5.6065,5.6335,5.5998,5.6335,558737.0
2016-01-27 11:20:00,8.35,8.39,8.34,8.38,587561.0,5.6335,5.6605,5.6268,5.6538,587561.0
2016-01-27 11:30:00,8.38,8.4,8.38,8.39,1115686.0,5.6538,5.6673,5.6538,5.6605,1115686.0
2016-01-27 11:40:00,8.39,8.44,8.36,8.43,1091088.0,5.6605,5.6942,5.6403,5.6875,1091088.0
2016-01-27 11:50:00,8.43,8.46,8.42,8.43,556982.0,5.6875,5.7077,5.6808,5.6875,556982.0
2016-01-27 12:00:00,8.42,8.5,8.42,8.47,672785.0,5.6808,5.7347,5.6808,5.7145,672785.0
2016-01-27 12:10:00,8.47,8.49,8.44,8.46,643201.0,5.7145,5.728,5.6942,5.7077,643201.0
2016-01-27 12:20:00,8.46,8.49,8.44,8.45,643049.0,5.7077,5.728,5.6942,5.701,643049.0
2016-01-27 12:30:00,8.44,8.45,8.41,8.42,455889.0,5.6942,5.701,5.674,5.6808,455889.0
2016-01-27 12:40:00,8.42,8.44,8.41,8.42,537905.0,5.6808,5.6942,5.674,5.6808,537905.0
2016-01-27 12:50:00,8.42,8.42,8.38,8.39,470435.0,5.6808,5.6808,5.6538,5.6605,470435.0
2016-01-27 13:00:00,8.39,8.42,8.38,8.42,395444.0,5.6605,5.6808,5.6538,5.6808,395444.0
2016-01-27 13:10:00,8.42,8.45,8.41,8.42,455100.0,5.6808,5.701,5.674,5.6808,455100.0
2016-01-27 13:20:00,8.41,8.44,8.4,8.41,327922.0,5.674,5.6942,5.6673,5.674,327922.0
2016-01-27 13:30:00,8.41,8.47,8.41,8.45,516111.0,5.674,5.7145,5.674,5.701,516111.0
2016-01-27 13:40:00,8.45,8.46,8.42,8.45,605255.0,5.701,5.7077,5.6808,5.701,605255.0
2016-01-27 13:50:00,8.45,8.45,8.41,8.41,412430.0,5.701,5.701,5.674,5.674,412430.0
2016-01-27 14:00:00,8.42,8.46,8.32,8.33,1057601.0,5.6808,5.7077,5.6133,5.62,1057601.0
2016-01-27 14:10:00,8.32,8.4,8.27,8.39,1537953.0,5.6133,5.6673,5.5796,5.6605,1537953.0
2016-01-27 14:20:00,8.39,8.41,8.36,8.36,696481.0,5.6605,5.674,5.6403,5.6403,696481.0
2016-01-27 14:30:00,8.36,8.37,8.3,8.3,577174.0,5.6403,5.647,5.5998,5.5998,577174.0
2016-01-27 14:40:00,8.3,8.33,8.28,8.29,667995.0,5.5998,5.62,5.5863,5.593,667995.0
2016-01-27 14:50:00,8.29,8.33,8.26,8.27,632199.0,5.593,5.62,5.5728,5.5796,632199.0
2016-01-27 15:00:00,8.28,8.28,8.19,8.24,693597.0,5.5863,5.5863,5.5256,5.5593,693597.0
2016-01-27 15:10:00,8.23,8.24,8.18,8.21,987364.0,5.5526,5.5593,5.5188,5.5391,987364.0
2016-01-27 15:20:00,8.21,8.33,8.21,8.29,1095815.0,5.5391,5.62,5.5391,5.593,1095815.0
2016-01-27 15:30:00,8.29,8.33,8.25,8.26,1112696.0,5.593,5.62,5.5661,5.5728,1112696.0
2016-01-27 15:40:00,8.27,8.29,8.25,8.26,1321808.0,5.5796,5.593,5.5661,5.5728,1321808.0
2016-01-27 15:50:00,8.26,8.27,8.25,8.25,1771448.0,5.5728,5.5796,5.5661,5.5661,1771448.0
2016-01-28 09:30:00,8.35,8.44,8.28,8.34,877060.0,5.6335,5.6942,5.5863,5.6268,877060.0
2016-01-28 09:40:00,8.34,8.44,8.33,8.43,737288.0,5.6268,5.6942,5.62,5.6875,737288.0
2016-01-28 09:50:00,8.43,8.48,8.42,8.47,813402.0,5.6875,5.7212,5.6808,5.7145,813402.0
2016-01-28 10:00:00,8.47,8.48,8.39,8.42,363142.0,5.7145,5.7212,5.6605,5.6808,363142.0
2016-01-28 10:10:00,8.42,8.45,8.39,8.4,492982.0,5.6808,5.701,5.6605,5.6673,492982.0
2016-01-28 10:20:00,8.4,8.43,8.34,8.34,637551.0,5.6673,5.6875,5.6268,5.6268,637551.0
2016-01-28 10:30:00,8.35,8.36,8.3,8.33,468383.0,5.6335,5.6403,5.5998,5.62,468383.0
2016-01-28 10:40:00,8.33,8.36,8.31,8.35,611047.0,5.62,5.6403,5.6065,5.6335,611047.0
2016-01-28 10:50:00,8.35,8.37,8.33,8.36,261348.0,5.6335,5.647,5.62,5.6403,261348.0
2016-01-28 11:00:00,8.36,8.42,8.35,8.41,759174.0,5.6403,5.6808,5.6335,5.674,759174.0
2016-01-28 11:10:00,8.42,8.42,8.37,8.41,1108499.0,5.6808,5.6808,5.647,5.674,1108499.0
2016-01-28 11:20:00,8.41,8.45,8.41,8.43,850172.0,5.674,5.701,5.674,5.6875,850172.0
2016-01-28 11:30:00,8.43,8.44,8.4,8.41,471922.0,5.6875,5.6942,5.6673,5.674,471922.0
2016-01-28 11:40:00,8.41,8.44,8.39,8.39,534900.0,5.674,5.6942,5.6605,5.6605,534900.0
2016-01-28 11:50:00,8.4,8.43,8.39,8.39,583953.0,5.6673,5.6875,5.6605,5.6605,583953.0
2016-01-28 12:00:00,8.39,8.45,8.38,8.41,324118.0,5.6605,5.701,5.6538,5.674,324118.0
2016-01-28 12:10:00,8.42,8.43,8.4,8.41,167222.0,5.6808,5.6875,5.6673,5.674,167222.0
2016-01-28 12:20:00,8.41,8.46,8.41,8.46,117569.0,5.674,5.7077,5.674,5.7077,117569.0
2016-01-28 12:30:00,8.46,8.5,8.45,8.47,466735.0,5.7077,5.7347,5.701,5.7145,466735.0
2016-01-28 12:40:00,8.47,8.52,8.46,8.51,1235930.0,5.7145,5.7482,5.7077,5.7415,1235930.0
2016-01-28 12:50:00,8.5,8.53,8.49,8.5,744645.0,5.7347,5.755,5.728,5.7347,744645.0
2016-01-28 13:00:00,8.5,8.51,8.43,8.45,603183.0,5.7347,5.7415,5.6875,5.701,603183.0
2016-01-28 13:10:00,8.46,8.49,8.42,8.43,226379.0,5.7077,5.728,5.6808,5.6875,226379.0
2016-01-28 13:20:00,8.42,8.48,8.4,8.47,577208.0,5.6808,5.7212,5.6673,5.7145,577208.0
2016-01-28 13:30:00,8.46,8.5,8.46,8.49,1322380.0,5.7077,5.7347,5.7077,5.728,1322380.0
2016-01-28 13:40:00,8.49,8.51,8.47,8.5,495439.0,5.728,5.7415,5.7145,5.7347,495439.0
2016-01-28 13:50:00,8.49,8.51,8.44,8.45,393423.0,5.728,5.7415,5.6942,5.701,393423.0
2016-01-28 14:00:00,8.44,8.51,8.43,8.48,438096.0,5.6942,5.7415,5.6875,5.7212,438096.0
2016-01-28 14:10:00,8.49,8.5,8.46,8.46,336495.0,5.728,5.7347,5.7077,5.7077,336495.0
2016-01-28 14:20:00,8.46,8.49,8.46,8.49,624232.0,5.7077,5.728,5.7077,5.728,624232.0
2016-01-28 14:30:00,8.49,8.51,8.48,8.5,466450.0,5.728,5.7415,5.7212,5.7347,466450.0
2016-01-28 14:40:00,8.5,8.52,8.5,8.51,541109.0,5.7347,5.7482,5.7347,5.7415,541109.0
2016-01-28 14:50:00,8.51,8.53,8.5,8.53,789336.0,5.7415,5.755,5.7347,5.755,789336.0
2016-01-28 15:00:00,8.52,8.54,8.48,8.51,955927.0,5.7482,5.7617,5.7212,5.7415,955927.0
2016-01-28 15:10:00,8.51,8.53,8.48,8.49,873721.0,5.7415,5.755,5.7212,5.728,873721.0
2016-01-28 15:20:00,8.49,8.49,8.45,8.46,662928.0,5.728,5.728,5.701,5.7077,662928.0
2016-01-28 15:30:00,8.46,8.53,8.45,8.52,1064340.0,5.7077,5.755,5.701,5.7482,1064340.0
2016-01-28 15:40:00,8.52,8.53,8.48,8.5,1527814.0,5.7482,5.755,5.7212,5.7347,1527814.0
2016-01-28 15:50:00,8.5,8.5,8.47,8.47,1266066.0,5.7347,5.7347,5.7145,5.7145,1266066.0
2016-01-29 09:30:00,8.5,8.55,8.44,8.48,1046735.0,5.7347,5.7685,5.6942,5.7212,1046735.0
2016-01-29 09:40:00,8.49,8.5,8.42,8.45,683606.0,5.728,5.7347,5.6808,5.701,683606.0
2016-01-29 09:50:00,8.45,8.51,8.45,8.51,357722.0,5.701,5.7415,5.701,5.7415,357722.0
2016-01-29 10:00:00,8.51,8.56,8.5,8.53,375943.0,5.7415,5.7752,5.7347,5.755,375943.0
2016-01-29 10:10:00,8.54,8.57,8.52,8.52,459598.0,5.7617,5.782,5.7482,5.7482,459598.0
2016-01-29 10:20:00,8.52,8.52,8.48,8.48,290954.0,5.7482,5.7482,5.7212,5.7212,290954.0
2016-01-29 10:30:00,8.48,8.49,8.43,8.45,854431.0,5.7212,5.728,5.6875,5.701,854431.0
2016-01-29 10:40:00,8.45,8.5,8.45,8.47,346955.0,5.701,5.7347,5.701,5.7145,346955.0
2016-01-29 10:50:00,8.47,8.48,8.45,8.47,423328.0,5.7145,5.7212,5.701,5.7145,423328.0
2016-01-29 11:00:00,8.47,8.52,8.47,8.5,235545.0,5.7145,5.7482,5.7145,5.7347,235545.0
2016-01-29 11:10:00,8.49,8.5,8.45,8.47,211118.0,5.728,5.7347,5.701,5.7145,211118.0
2016-01-29 11:20:00,8.47,8.49,8.46,8.47,219544.0,5.7145,5.728,5.7077,5.7145,219544.0
2016-01-29 11:30:00,8.48,8.5,8.43,8.44,332590.0,5.7212,5.7347,5.6875,5.6942,332590.0
2016-01-29 11:40:00,8.43,8.47,8.42,8.46,139661.0,5.6875,5.7145,5.6808,5.7077,139661.0
2016-01-29 11:50:00,8.46,8.49,8.45,8.47,186584.0,5.7077,5.728,5.701,5.7145,186584.0
2016-01-29 12:00:00,8.46,8.48,8.45,8.46,130158.0,5.7077,5.7212,5.701,5.7077,130158.0
2016-01-29 12:10:00,8.46,8.51,8.46,8.5,138721.0,5.7077,5.7415,5.7077,5.7347,138721.0
2016-01-29 12:20:00,8.49,8.5,8.48,8.49,138390.0,5.728,5.7347,5.7212,5.728,138390.0
2016-01-29 12:30:00,8.5,8.5,8.47,8.47,94452.0,5.7347,5.7347,5.7145,5.7145,94452.0
2016-01-29 12:40:00,8.47,8.49,8.47,8.47,94636.0,5.7145,5.728,5.7145,5.7145,94636.0
2016-01-29 12:50:00,8.47,8.49,8.46,8.47,127651.0,5.7145,5.728,5.7077,5.7145,127651.0
2016-01-29 13:00:00,8.47,8.48,8.43,8.43,275801.0,5.7145,5.7212,5.6875,5.6875,275801.0
2016-01-29 13:10:00,8.43,8.45,8.43,8.45,97697.0,5.6875,5.701,5.6875,5.701,97697.0
2016-01-29 13:20:00,8.45,8.46,8.43,8.43,159803.0,5.701,5.7077,5.6875,5.6875,159803.0
2016-01-29 13:30:00,8.43,8.46,8.43,8.44,323652.0,5.6875,5.7077,5.6875,5.6942,323652.0
2016-01-29 13:40:00,8.45,8.47,8.44,8.45,251572.0,5.701,5.7145,5.6942,5.701,251572.0
2016-01-29 13:50:00,8.45,8.45,8.43,8.44,92540.0,5.701,5.701,5.6875,5.6942,92540.0
2016-01-29 14:00:00,8.44,8.45,8.43,8.44,107273.0,5.6942,5.701,5.6875,5.6942,107273.0
2016-01-29 14:10:00,8.44,8.47,8.43,8.47,177362.0,5.6942,5.7145,5.6875,5.7145,177362.0
2016-01-29 14:20:00,8.47,8.5,8.46,8.49,471769.0,5.7145,5.7347,5.7077,5.728,471769.0
2016-01-29 14:30:00,8.48,8.49,8.47,8.49,161278.0,5.7212,5.728,5.7145,5.728,161278.0
2016-01-29 14:40:00,8.48,8.5,8.48,8.5,173901.0,5.7212,5.7347,5.7212,5.7347,173901.0
2016-01-29 14:50:00,8.5,8.5,8.47,8.47,191887.0,5.7347,5.7347,5.7145,5.7145,191887.0
2016-01-29 15:00:00,8.48,8.49,8.47,8.48,177453.0,5.7212,5.728,5.7145,5.7212,177453.0
2016-01-29 15:10:00,8.47,8.49,8.47,8.49,135725.0,5.7145,5.728,5.7145,5.728,135725.0
2016-01-29 15:20:00,8.49,8.52,8.48,8.51,295763.0,5.728,5.7482,5.7212,5.7415,295763.0
2016-01-29 15:30:00,8.51,8.54,8.5,8.53,350366.0,5.7415,5.7617,5.7347,5.755,350366.0
2016-01-29 15:40:00,8.52,8.57,8.52,8.55,454118.0,5.7482,5.782,5.7482,5.7685,454118.0
2016-01-29 15:50:00,8.56,8.58,8.55,8.58,1420460.0,5.7752,5.7887,5.7685,5.7887,1420460.0
2016-02-01 09:30:00,8.56,8.61,8.52,8.59,749940.0,5.7752,5.8089,5.7482,5.7954,749940.0
2016-02-01 09:40:00,8.59,8.63,8.56,8.56,720129.0,5.7954,5.8224,5.7752,5.7752,720129.0
2016-02-01 09:50:00,8.56,8.57,8.54,8.55,224209.0,5.7752,5.782,5.7617,5.7685,224209.0
2016-02-01 10:00:00,8.55,8.56,8.46,8.5,546617.0,5.7685,5.7752,5.7077,5.7347,546617.0
2016-02-01 10:10:00,8.5,8.55,8.49,8.53,309068.0,5.7347,5.7685,5.728,5.755,309068.0
2016-02-01 10:20:00,8.52,8.57,8.52,8.54,267092.0,5.7482,5.782,5.7482,5.7617,267092.0
2016-02-01 10:30:00,8.54,8.57,8.54,8.55,264099.0,5.7617,5.782,5.7617,5.7685,264099.0
2016-02-01 10:40:00,8.56,8.58,8.54,8.56,647123.0,5.7752,5.7887,5.7617,5.7752,647123.0
2016-02-01 10:50:00,8.55,8.57,8.54,8.57,195162.0,5.7685,5.782,5.7617,5.782,195162.0
2016-02-01 11:00:00,8.57,8.59,8.56,8.57,147386.0,5.782,5.7954,5.7752,5.782,147386.0
2016-02-01 11:10:00,8.57,8.6,8.56,8.6,301341.0,5.782,5.8022,5.7752,5.8022,301341.0
2016-02-01 11:20:00,8.59,8.6,8.56,8.58,508369.0,5.7954,5.8022,5.7752,5.7887,508369.0
2016-02-01 11:30:00,8.59,8.62,8.58,8.62,370433.0,5.7954,5.8157,5.7887,5.8157,370433.0
2016-02-01 11:40:00,8.62,8.63,8.6,8.61,393183.0,5.8157,5.8224,5.8022,5.8089,393183.0
2016-02-01 11:50:00,8.61,8.61,8.58,8.58,152902.0,5.8089,5.8089,5.7887,5.7887,152902.0
2016-02-01 12:00:00,8.59,8.6,8.52,8.53,398813.0,5.7954,5.8022,5.7482,5.755,398813.0
2016-02-01 12:10:00,8.53,8.57,8.53,8.56,188100.0,5.755,5.782,5.755,5.7752,188100.0
2016-02-01 12:20:00,8.56,8.57,8.51,8.54,206249.0,5.7752,5.782,5.7415,5.7617,206249.0
2016-02-01 12:30:00,8.54,8.56,8.53,8.54,106334.0,5.7617,5.7752,5.755,5.7617,106334.0
2016-02-01 12:40:00,8.54,8.56,8.53,8.53,227327.0,5.7617,5.7752,5.755,5.755,227327.0
2016-02-01 12:50:00,8.53,8.53,8.51,8.51,102314.0,5.755,5.755,5.7415,5.7415,102314.0
2016-02-01 13:00:00,8.51,8.53,8.49,8.49,353994.0,5.7415,5.755,5.728,5.728,353994.0
2016-02-01 13:10:00,8.49,8.56,8.49,8.53,794544.0,5.728,5.7752,5.728,5.755,794544.0
2016-02-01 13:20:00,8.54,8.58,8.53,8.57,302831.0,5.7617,5.7887,5.755,5.782,302831.0
2016-02-01 13:30:00,8.57,8.58,8.55,8.56,394860.0,5.782,5.7887,5.7685,5.7752,394860.0
2016-02-01 13:40:00,8.56,8.58,8.54,8.58,203687.0,5.7752,5.7887,5.7617,5.7887,203687.0
2016-02-01 13:50:00,8.58,8.59,8.56,8.59,303272.0,5.7887,5.7954,5.7752,5.7954,303272.0
2016-02-01 14:00:00,8.58,8.59,8.57,8.58,270358.0,5.7887,5.7954,5.782,5.7887,270358.0
2016-02-01 14:10:00,8.57,8.58,8.56,8.58,189023.0,5.782,5.7887,5.7752,5.7887,189023.0
2016-02-01 14:20:00,8.58,8.59,8.57,8.59,409647.0,5.7887,5.7954,5.782,5.7954,409647.0
2016-02-01 14:30:00,8.59,8.62,8.59,8.62,298596.0,5.7954,5.8157,5.7954,5.8157,298596.0
2016-02-01 14:40:00,8.61,8.62,8.6,8.61,245908.0,5.8089,5.8157,5.8022,5.8089,245908.0
2016-02-01 14:50:00,8.61,8.62,8.6,8.62,405451.0,5.8089,5.8157,5.8022,5.8157,405451.0
2016-02-01 15:00:00,8.61,8.66,8.61,8.64,893575.0,5.8089,5.8427,5.8089,5.8292,893575.0
2016-02-01 15:10:00,8.65,8.69,8.64,8.68,611620.0,5.8359,5.8629,5.8292,5.8562,611620.0
2016-02-01 15:20:00,8.69,8.72,8.68,8.71,902495.0,5.8629,5.8832,5.8562,5.8764,902495.0
2016-02-01 15:30:00,8.7,8.73,8.68,8.68,749364.0,5.8697,5.8899,5.8562,5.8562,749364.0
2016-02-01 15:40:00,8.69,8.71,8.67,8.67,1027553.0,5.8629,5.8764,5.8494,5.8494,1027553.0
2016-02-01 15:50:00,8.68,8.69,8.64,8.65,1504621.0,5.8562,5.8629,5.8292,5.8359,1504621.0
2016-02-02 09:30:00,8.54,8.54,8.42,8.44,894122.0,5.7617,5.7617,5.6808,5.6942,894122.0
2016-02-02 09:40:00,8.45,8.51,8.43,8.48,984713.0,5.701,5.7415,5.6875,5.7212,984713.0
2016-02-02 09:50:00,8.47,8.5,8.45,8.49,591476.0,5.7145,5.7347,5.701,5.728,591476.0
2016-02-02 10:00:00,8.49,8.53,8.48,8.51,329405.0,5.728,5.755,5.7212,5.7415,329405.0
2016-02-02 10:10:00,8.51,8.52,8.44,8.45,525850.0,5.7415,5.7482,5.6942,5.701,525850.0
2016-02-02 10:20:00,8.45,8.47,8.42,8.46,492856.0,5.701,5.7145,5.6808,5.7077,492856.0
2016-02-02 10:30:00,8.45,8.49,8.43,8.47,322281.0,5.701,5.728,5.6875,5.7145,322281.0
2016-02-02 10:40:00,8.47,8.47,8.41,8.42,355455.0,5.7145,5.7145,5.674,5.6808,355455.0
2016-02-02 10:50:00,8.42,8.43,8.39,8.4,371965.0,5.6808,5.6875,5.6605,5.6673,371965.0
2016-02-02 11:00:00,8.39,8.42,8.38,8.42,276674.0,5.6605,5.6808,5.6538,5.6808,276674.0
2016-02-02 11:10:00,8.42,8.48,8.41,8.44,1694202.0,5.6808,5.7212,5.674,5.6942,1694202.0
2016-02-02 11:20:00,8.44,8.45,8.41,8.42,350653.0,5.6942,5.701,5.674,5.6808,350653.0
2016-02-02 11:30:00,8.45,8.48,8.44,8.46,357030.0,5.701,5.7212,5.6942,5.7077,357030.0
2016-02-02 11:40:00,8.46,8.46,8.43,8.45,305731.0,5.7077,5.7077,5.6875,5.701,305731.0
2016-02-02 11:50:00,8.44,8.47,8.43,8.43,433441.0,5.6942,5.7145,5.6875,5.6875,433441.0
2016-02-02 12:00:00,8.44,8.44,8.39,8.41,456896.0,5.6942,5.6942,5.6605,5.674,456896.0
2016-02-02 12:10:00,8.41,8.43,8.39,8.42,286644.0,5.674,5.6875,5.6605,5.6808,286644.0
2016-02-02 12:20:00,8.42,8.45,8.41,8.43,261422.0,5.6808,5.701,5.674,5.6875,261422.0
2016-02-02 12:30:00,8.44,8.45,8.41,8.45,400375.0,5.6942,5.701,5.674,5.701,400375.0
2016-02-02 12:40:00,8.45,8.47,8.43,8.45,276966.0,5.701,5.7145,5.6875,5.701,276966.0
2016-02-02 12:50:00,8.45,8.45,8.41,8.43,280719.0,5.701,5.701,5.674,5.6875,280719.0
2016-02-02 13:00:00,8.43,8.44,8.41,8.42,231141.0,5.6875,5.6942,5.674,5.6808,231141.0
2016-02-02 13:10:00,8.41,8.44,8.41,8.43,186197.0,5.674,5.6942,5.674,5.6875,186197.0
2016-02-02 13:20:00,8.43,8.45,8.41,8.44,444843.0,5.6875,5.701,5.674,5.6942,444843.0
2016-02-02 13:30:00,8.44,8.45,8.42,8.42,320746.0,5.6942,5.701,5.6808,5.6808,320746.0
2016-02-02 13:40:00,8.42,8.43,8.4,8.4,540269.0,5.6808,5.6875,5.6673,5.6673,540269.0
2016-02-02 13:50:00,8.41,8.42,8.39,8.42,348835.0,5.674,5.6808,5.6605,5.6808,348835.0
2016-02-02 14:00:00,8.41,8.43,8.4,8.41,535915.0,5.674,5.6875,5.6673,5.674,535915.0
2016-02-02 14:10:00,8.41,8.42,8.39,8.39,405452.0,5.674,5.6808,5.6605,5.6605,405452.0
2016-02-02 14:20:00,8.39,8.41,8.38,8.39,256506.0,5.6605,5.674,5.6538,5.6605,256506.0
2016-02-02 14:30:00,8.4,8.43,8.39,8.42,406403.0,5.6673,5.6875,5.6605,5.6808,406403.0
2016-02-02 14:40:00,8.42,8.43,8.41,8.42,646746.0,5.6808,5.6875,5.674,5.6808,646746.0
2016-02-02 14:50:00,8.43,8.45,8.4,8.4,543038.0,5.6875,5.701,5.6673,5.6673,543038.0
2016-02-02 15:00:00,8.4,8.41,8.37,8.37,771396.0,5.6673,5.674,5.647,5.647,771396.0
2016-02-02 15:10:00,8.37,8.39,8.36,8.38,539670.0,5.647,5.6605,5.6403,5.6538,539670.0
2016-02-02 15:20:00,8.37,8.38,8.35,8.38,443992.0,5.647,5.6538,5.6335,5.6538,443992.0
2016-02-02 15:30:00,8.37,8.42,8.37,8.41,728809.0,5.647,5.6808,5.647,5.674,728809.0
2016-02-02 15:40:00,8.41,8.44,8.41,8.42,753547.0,5.674,5.6942,5.674,5.6808,753547.0
2016-02-02 15:50:00,8.43,8.43,8.41,8.41,997444.0,5.6875,5.6875,5.674,5.674,997444.0
2016-02-03 09:30:00,8.46,8.5,8.37,8.41,899905.0,5.7077,5.7347,5.647,5.674,899905.0
2016-02-03 09:40:00,8.41,8.42,8.3,8.34,679048.0,5.674,5.6808,5.5998,5.6268,679048.0
2016-02-03 09:50:00,8.33,8.34,8.28,8.28,518304.0,5.62,5.6268,5.5863,5.5863,518304.0
2016-02-03 10:00:00,8.28,8.29,8.19,8.2,710588.0,5.5863,5.593,5.5256,5.5323,710588.0
2016-02-03 10:10:00,8.2,8.22,8.16,8.2,456562.0,5.5323,5.5458,5.5053,5.5323,456562.0
2016-02-03 10:20:00,8.2,8.22,8.15,8.16,641526.0,5.5323,5.5458,5.4986,5.5053,641526.0
2016-02-03 10:30:00,8.15,8.17,8.12,8.17,1054010.0,5.4986,5.5121,5.4784,5.5121,1054010.0
2016-02-03 10:40:00,8.17,8.27,8.16,8.24,1081646.0,5.5121,5.5796,5.5053,5.5593,1081646.0
2016-02-03 10:50:00,8.24,8.31,8.23,8.3,893963.0,5.5593,5.6065,5.5526,5.5998,893963.0
2016-02-03 11:00:00,8.29,8.3,8.22,8.25,675057.0,5.593,5.5998,5.5458,5.5661,675057.0
2016-02-03 11:10:00,8.25,8.31,8.21,8.3,842317.0,5.5661,5.6065,5.5391,5.5998,842317.0
2016-02-03 11:20:00,8.3,8.34,8.29,8.32,527091.0,5.5998,5.6268,5.593,5.6133,527091.0
2016-02-03 11:30:00,8.32,8.35,8.28,8.35,472190.0,5.6133,5.6335,5.5863,5.6335,472190.0
2016-02-03 11:40:00,8.35,8.39,8.34,8.36,484556.0,5.6335,5.6605,5.6268,5.6403,484556.0
2016-02-03 11:50:00,8.36,8.38,8.33,8.35,241777.0,5.6403,5.6538,5.62,5.6335,241777.0
2016-02-03 12:00:00,8.35,8.38,8.33,8.35,195462.0,5.6335,5.6538,5.62,5.6335,195462.0
2016-02-03 12:10:00,8.35,8.36,8.31,8.33,253739.0,5.6335,5.6403,5.6065,5.62,253739.0
2016-02-03 12:20:00,8.34,8.38,8.33,8.36,277236.0,5.6268,5.6538,5.62,5.6403,277236.0
2016-02-03 12:30:00,8.36,8.37,8.33,8.35,262623.0,5.6403,5.647,5.62,5.6335,262623.0
2016-02-03 12:40:00,8.35,8.39,8.33,8.39,371963.0,5.6335,5.6605,5.62,5.6605,371963.0
2016-02-03 12:50:00,8.39,8.41,8.37,8.39,256457.0,5.6605,5.674,5.647,5.6605,256457.0
2016-02-03 13:00:00,8.4,8.43,8.39,8.41,763116.0,5.6673,5.6875,5.6605,5.674,763116.0
2016-02-03 13:10:00,8.41,8.42,8.38,8.41,302375.0,5.674,5.6808,5.6538,5.674,302375.0
2016-02-03 13:20:00,8.4,8.42,8.39,8.41,216430.0,5.6673,5.6808,5.6605,5.674,216430.0
2016-02-03 13:30:00,8.4,8.41,8.34,8.34,348794.0,5.6673,5.674,5.6268,5.6268,348794.0
2016-02-03 13:40:00,8.34,8.39,8.33,8.38,319380.0,5.6268,5.6605,5.62,5.6538,319380.0
2016-02-03 13:50:00,8.38,8.4,8.36,8.37,449770.0,5.6538,5.6673,5.6403,5.647,449770.0
2016-02-03 14:00:00,8.37,8.4,8.36,8.39,365064.0,5.647,5.6673,5.6403,5.6605,365064.0
2016-02-03 14:10:00,8.39,8.42,8.38,8.4,536308.0,5.6605,5.6808,5.6538,5.6673,536308.0
2016-02-03 14:20:00,8.4,8.53,8.4,8.51,700867.0,5.6673,5.755,5.6673,5.7415,700867.0
2016-02-03 14:30:00,8.51,8.52,8.46,8.48,429029.0,5.7415,5.7482,5.7077,5.7212,429029.0
2016-02-03 14:40:00,8.48,8.55,8.47,8.53,493255.0,5.7212,5.7685,5.7145,5.755,493255.0
2016-02-03 14:50:00,8.53,8.53,8.48,8.52,633828.0,5.755,5.755,5.7212,5.7482,633828.0
2016-02-03 15:00:00,8.52,8.54,8.49,8.54,425659.0,5.7482,5.7617,5.728,5.7617,425659.0
2016-02-03 15:10:00,8.53,8.57,8.5,8.52,552057.0,5.755,5.782,5.7347,5.7482,552057.0
2016-02-03 15:20:00,8.53,8.53,8.47,8.48,684392.0,5.755,5.755,5.7145,5.7212,684392.0
2016-02-03 15:30:00,8.48,8.52,8.48,8.48,888720.0,5.7212,5.7482,5.7212,5.7212,888720.0
2016-02-03 15:40:00,8.49,8.54,8.48,8.52,500546.0,5.728,5.7617,5.7212,5.7482,500546.0
2016-02-03 15:50:00,8.52,8.53,8.52,8.53,826398.0,5.7482,5.755,5.7482,5.755,826398.0
2016-02-04 09:30:00,8.48,8.61,8.48,8.59,607400.0,5.7212,5.8089,5.7212,5.7954,607400.0
2016-02-04 09:40:00,8.58,8.66,8.55,8.64,924393.0,5.7887,5.8427,5.7685,5.8292,924393.0
2016-02-04 09:50:00,8.64,8.69,8.63,8.64,597210.0,5.8292,5.8629,5.8224,5.8292,597210.0
2016-02-04 10:00:00,8.64,8.67,8.57,8.67,440258.0,5.8292,5.8494,5.782,5.8494,440258.0
2016-02-04 10:10:00,8.66,8.79,8.65,8.77,1448849.0,5.8427,5.9304,5.8359,5.9169,1448849.0
2016-02-04 10:20:00,8.77,8.77,8.72,8.73,932400.0,5.9169,5.9169,5.8832,5.8899,932400.0
2016-02-04 10:30:00,8.73,8.78,8.71,8.75,485687.0,5.8899,5.9236,5.8764,5.9034,485687.0
2016-02-04 10:40:00,8.75,8.76,8.73,8.74,279223.0,5.9034,5.9101,5.8899,5.8966,279223.0
2016-02-04 10:50:00,8.75,8.77,8.73,8.76,439864.0,5.9034,5.9169,5.8899,5.9101,439864.0
2016-02-04 11:00:00,8.76,8.77,8.7,8.7,270864.0,5.9101,5.9169,5.8697,5.8697,270864.0
2016-02-04 11:10:00,8.7,8.72,8.67,8.68,250579.0,5.8697,5.8832,5.8494,5.8562,250579.0
2016-02-04 11:20:00,8.68,8.71,8.66,8.69,350508.0,5.8562,5.8764,5.8427,5.8629,350508.0
2016-02-04 11:30:00,8.7,8.7,8.66,8.67,210255.0,5.8697,5.8697,5.8427,5.8494,210255.0
2016-02-04 11:40:00,8.67,8.68,8.61,8.66,333738.0,5.8494,5.8562,5.8089,5.8427,333738.0
2016-02-04 11:50:00,8.66,8.69,8.65,8.67,217139.0,5.8427,5.8629,5.8359,5.8494,217139.0
2016-02-04 12:00:00,8.67,8.72,8.65,8.7,325271.0,5.8494,5.8832,5.8359,5.8697,325271.0
2016-02-04 12:10:00,8.71,8.72,8.67,8.7,1059107.0,5.8764,5.8832,5.8494,5.8697,1059107.0
2016-02-04 12:20:00,8.69,8.71,8.66,8.68,1029833.0,5.8629,5.8764,5.8427,5.8562,1029833.0
2016-02-04 12:30:00,8.68,8.72,8.65,8.72,460291.0,5.8562,5.8832,5.8359,5.8832,460291.0
2016-02-04 12:40:00,8.72,8.74,8.68,8.7,272807.0,5.8832,5.8966,5.8562,5.8697,272807.0
2016-02-04 12:50:00,8.71,8.71,8.66,8.68,284509.0,5.8764,5.8764,5.8427,5.8562,284509.0
2016-02-04 13:00:00,8.68,8.7,8.66,8.68,239051.0,5.8562,5.8697,5.8427,5.8562,239051.0
2016-02-04 13:10:00,8.68,8.71,8.68,8.69,1164776.0,5.8562,5.8764,5.8562,5.8629,1164776.0
2016-02-04 13:20:00,8.69,8.7,8.66,8.66,311555.0,5.8629,5.8697,5.8427,5.8427,311555.0
2016-02-04 13:30:00,8.66,8.68,8.65,8.66,215533.0,5.8427,5.8562,5.8359,5.8427,215533.0
2016-02-04 13:40:00,8.66,8.67,8.61,8.61,344591.0,5.8427,5.8494,5.8089,5.8089,344591.0
2016-02-04 13:50:00,8.62,8.63,8.6,8.61,227805.0,5.8157,5.8224,5.8022,5.8089,227805.0
2016-02-04 14:00:00,8.62,8.62,8.58,8.6,206863.0,5.8157,5.8157,5.7887,5.8022,206863.0
2016-02-04 14:10:00,8.59,8.63,8.58,8.61,283156.0,5.7954,5.8224,5.7887,5.8089,283156.0
2016-02-04 14:20:00,8.61,8.62,8.58,8.6,295560.0,5.8089,5.8157,5.7887,5.8022,295560.0
2016-02-04 14:30:00,8.59,8.62,8.59,8.62,329212.0,5.7954,5.8157,5.7954,5.8157,329212.0
2016-02-04 14:40:00,8.61,8.64,8.61,8.63,316277.0,5.8089,5.8292,5.8089,5.8224,316277.0
2016-02-04 14:50:00,8.62,8.65,8.61,8.65,571699.0,5.8157,5.8359,5.8089,5.8359,571699.0
2016-02-04 15:00:00,8.65,8.66,8.62,8.63,393602.0,5.8359,5.8427,5.8157,5.8224,393602.0
2016-02-04 15:10:00,8.64,8.67,8.62,8.62,346071.0,5.8292,5.8494,5.8157,5.8157,346071.0
2016-02-04 15:20:00,8.63,8.66,8.62,8.62,259232.0,5.8224,5.8427,5.8157,5.8157,259232.0
2016-02-04 15:30:00,8.62,8.67,8.62,8.66,359199.0,5.8157,5.8494,5.8157,5.8427,359199.0
2016-02-04 15:40:00,8.67,8.69,8.65,8.67,427555.0,5.8494,5.8629,5.8359,5.8494,427555.0
2016-02-04 15:50:00,8.67,8.68,8.65,8.66,765285.0,5.8494,5.8562,5.8359,5.8427,765285.0
2016-02-05 09:30:00,8.69,8.79,8.68,8.77,622571.0,5.8629,5.9304,5.8562,5.9169,622571.0
2016-02-05 09:40:00,8.76,8.77,8.65,8.66,1179682.0,5.9101,5.9169,5.8359,5.8427,1179682.0
2016-02-05 09:50:00,8.67,8.75,8.66,8.73,424332.0,5.8494,5.9034,5.8427,5.8899,424332.0
2016-02-05 10:00:00,8.73,8.8,8.73,8.74,946826.0,5.8899,5.9371,5.8899,5.8966,946826.0
2016-02-05 10:10:00,8.75,8.78,8.74,8.75,236729.0,5.9034,5.9236,5.8966,5.9034,236729.0
2016-02-05 10:20:00,8.75,8.78,8.69,8.71,181351.0,5.9034,5.9236,5.8629,5.8764,181351.0
2016-02-05 10:30:00,8.71,8.76,8.69,8.74,369623.0,5.8764,5.9101,5.8629,5.8966,369623.0
2016-02-05 10:40:00,8.74,8.75,8.7,8.71,520224.0,5.8966,5.9034,5.8697,5.8764,520224.0
2016-02-05 10:50:00,8.71,8.71,8.65,8.65,444158.0,5.8764,5.8764,5.8359,5.8359,444158.0
2016-02-05 11:00:00,8.66,8.67,8.62,8.64,319842.0,5.8427,5.8494,5.8157,5.8292,319842.0
2016-02-05 11:10:00,8.64,8.65,8.61,8.61,311120.0,5.8292,5.8359,5.8089,5.8089,311120.0
2016-02-05 11:20:00,8.61,8.63,8.58,8.6,272048.0,5.8089,5.8224,5.7887,5.8022,272048.0
2016-02-05 11:30:00,8.6,8.61,8.53,8.53,483927.0,5.8022,5.8089,5.755,5.755,483927.0
2016-02-05 11:40:00,8.53,8.57,8.53,8.56,273086.0,5.755,5.782,5.755,5.7752,273086.0
2016-02-05 11:50:00,8.56,8.61,8.55,8.58,351689.0,5.7752,5.8089,5.7685,5.7887,351689.0
2016-02-05 12:00:00,8.59,8.61,8.55,8.57,275211.0,5.7954,5.8089,5.7685,5.782,275211.0
2016-02-05 12:10:00,8.57,8.61,8.54,8.6,317665.0,5.782,5.8089,5.7617,5.8022,317665.0
2016-02-05 12:20:00,8.6,8.64,8.59,8.64,230844.0,5.8022,5.8292,5.7954,5.8292,230844.0
2016-02-05 12:30:00,8.64,8.65,8.63,8.64,186087.0,5.8292,5.8359,5.8224,5.8292,186087.0
2016-02-05 12:40:00,8.64,8.65,8.62,8.64,173771.0,5.8292,5.8359,5.8157,5.8292,173771.0
2016-02-05 12:50:00,8.64,8.65,8.6,8.62,210794.0,5.8292,5.8359,5.8022,5.8157,210794.0
2016-02-05 13:00:00,8.62,8.65,8.61,8.65,198466.0,5.8157,5.8359,5.8089,5.8359,198466.0
2016-02-05 13:10:00,8.64,8.66,8.63,8.64,176662.0,5.8292,5.8427,5.8224,5.8292,176662.0
2016-02-05 13:20:00,8.64,8.66,8.63,8.66,133437.0,5.8292,5.8427,5.8224,5.8427,133437.0
2016-02-05 13:30:00,8.66,8.66,8.62,8.63,193038.0,5.8427,5.8427,5.8157,5.8224,193038.0
2016-02-05 13:40:00,8.63,8.64,8.58,8.6,198793.0,5.8224,5.8292,5.7887,5.8022,198793.0
2016-02-05 13:50:00,8.6,8.63,8.59,8.62,172826.0,5.8022,5.8224,5.7954,5.8157,172826.0
2016-02-05 14:00:00,8.62,8.63,8.6,8.62,171890.0,5.8157,5.8224,5.8022,5.8157,171890.0
2016-02-05 14:10:00,8.61,8.61,8.57,8.6,205765.0,5.8089,5.8089,5.782,5.8022,205765.0
2016-02-05 14:20:00,8.6,8.61,8.58,8.59,145810.0,5.8022,5.8089,5.7887,5.7954,145810.0
2016-02-05 14:30:00,8.59,8.63,8.59,8.61,348026.0,5.7954,5.8224,5.7954,5.8089,348026.0
2016-02-05 14:40:00,8.62,8.64,8.59,8.63,392779.0,5.8157,5.8292,5.7954,5.8224,392779.0
2016-02-05 14:50:00,8.63,8.64,8.6,8.61,344952.0,5.8224,5.8292,5.8022,5.8089,344952.0
2016-02-05 15:00:00,8.61,8.61,8.58,8.61,306803.0,5.8089,5.8089,5.7887,5.8089,306803.0
2016-02-05 15:10:00,8.61,8.63,8.59,8.63,304731.0,5.8089,5.8224,5.7954,5.8224,304731.0
2016-02-05 15:20:00,8.63,8.63,8.62,8.63,561708.0,5.8224,5.8224,5.8157,5.8224,561708.0
2016-02-05 15:30:00,8.63,8.63,8.59,8.59,376088.0,5.8224,5.8224,5.7954,5.7954,376088.0
2016-02-05 15:40:00,8.59,8.61,8.59,8.6,569502.0,5.7954,5.8089,5.7954,5.8022,569502.0
2016-02-05 15:50:00,8.59,8.59,8.57,8.59,1034301.0,5.7954,5.7954,5.782,5.7954,1034301.0
2016-02-08 09:30:00,8.5,8.52,8.35,8.38,470325.0,5.7347,5.7482,5.6335,5.6538,470325.0
2016-02-08 09:40:00,8.39,8.47,8.38,8.4,457195.0,5.6605,5.7145,5.6538,5.6673,457195.0
2016-02-08 09:50:00,8.4,8.41,8.33,8.34,450264.0,5.6673,5.674,5.62,5.6268,450264.0
2016-02-08 10:00:00,8.34,8.39,8.33,8.33,243407.0,5.6268,5.6605,5.62,5.62,243407.0
2016-02-08 10:10:00,8.33,8.36,8.32,8.33,266674.0,5.62,5.6403,5.6133,5.62,266674.0
2016-02-08 10:20:00,8.33,8.39,8.31,8.36,290794.0,5.62,5.6605,5.6065,5.6403,290794.0
2016-02-08 10:30:00,8.35,8.39,8.34,8.36,246365.0,5.6335,5.6605,5.6268,5.6403,246365.0
2016-02-08 10:40:00,8.36,8.36,8.32,8.34,291316.0,5.6403,5.6403,5.6133,5.6268,291316.0
2016-02-08 10:50:00,8.34,8.34,8.29,8.29,213741.0,5.6268,5.6268,5.593,5.593,213741.0
2016-02-08 11:00:00,8.29,8.32,8.26,8.28,277050.0,5.593,5.6133,5.5728,5.5863,277050.0
2016-02-08 11:10:00,8.27,8.29,8.25,8.29,123400.0,5.5796,5.593,5.5661,5.593,123400.0
2016-02-08 11:20:00,8.28,8.32,8.28,8.32,190947.0,5.5863,5.6133,5.5863,5.6133,190947.0
2016-02-08 11:30:00,8.31,8.34,8.3,8.33,165658.0,5.6065,5.6268,5.5998,5.62,165658.0
2016-02-08 11:40:00,8.33,8.35,8.3,8.31,170565.0,5.62,5.6335,5.5998,5.6065,170565.0
2016-02-08 11:50:00,8.31,8.38,8.3,8.38,218552.0,5.6065,5.6538,5.5998,5.6538,218552.0
2016-02-08 12:00:00,8.37,8.39,8.36,8.38,80556.0,5.647,5.6605,5.6403,5.6538,80556.0
2016-02-08 12:10:00,8.38,8.39,8.35,8.37,200334.0,5.6538,5.6605,5.6335,5.647,200334.0
2016-02-08 12:20:00,8.38,8.41,8.37,8.37,131781.0,5.6538,5.674,5.647,5.647,131781.0
2016-02-08 12:30:00,8.38,8.41,8.36,8.36,209982.0,5.6538,5.674,5.6403,5.6403,209982.0
2016-02-08 12:40:00,8.36,8.4,8.35,8.37,189266.0,5.6403,5.6673,5.6335,5.647,189266.0
2016-02-08 12:50:00,8.37,8.38,8.33,8.34,249305.0,5.647,5.6538,5.62,5.6268,249305.0
2016-02-08 13:00:00,8.35,8.35,8.32,8.35,214888.0,5.6335,5.6335,5.6133,5.6335,214888.0
2016-02-08 13:10:00,8.35,8.36,8.33,8.34,118225.0,5.6335,5.6403,5.62,5.6268,118225.0
2016-02-08 13:20:00,8.33,8.34,8.3,8.34,213129.0,5.62,5.6268,5.5998,5.6268,213129.0
2016-02-08 13:30:00,8.35,8.36,8.33,8.34,179323.0,5.6335,5.6403,5.62,5.6268,179323.0
2016-02-08 13:40:00,8.33,8.34,8.29,8.29,164726.0,5.62,5.6268,5.593,5.593,164726.0
2016-02-08 13:50:00,8.3,8.32,8.28,8.28,190522.0,5.5998,5.6133,5.5863,5.5863,190522.0
2016-02-08 14:00:00,8.28,8.33,8.28,8.3,690773.0,5.5863,5.62,5.5863,5.5998,690773.0
2016-02-08 14:10:00,8.29,8.3,8.26,8.3,299390.0,5.593,5.5998,5.5728,5.5998,299390.0
2016-02-08 14:20:00,8.3,8.32,8.29,8.3,173404.0,5.5998,5.6133,5.593,5.5998,173404.0
2016-02-08 14:30:00,8.3,8.3,8.27,8.29,244586.0,5.5998,5.5998,5.5796,5.593,244586.0
2016-02-08 14:40:00,8.29,8.32,8.28,8.32,295529.0,5.593,5.6133,5.5863,5.6133,295529.0
2016-02-08 14:50:00,8.31,8.34,8.3,8.34,279538.0,5.6065,5.6268,5.5998,5.6268,279538.0
2016-02-08 15:00:00,8.34,8.37,8.32,8.35,811116.0,5.6268,5.647,5.6133,5.6335,811116.0
2016-02-08 15:10:00,8.36,8.4,8.35,8.39,388670.0,5.6403,5.6673,5.6335,5.6605,388670.0
2016-02-08 15:20:00,8.39,8.41,8.37,8.39,347856.0,5.6605,5.674,5.647,5.6605,347856.0
2016-02-08 15:30:00,8.38,8.42,8.38,8.42,522667.0,5.6538,5.6808,5.6538,5.6808,522667.0
2016-02-08 15:40:00,8.41,8.48,8.41,8.45,886713.0,5.674,5.7212,5.674,5.701,886713.0
2016-02-08 15:50:00,8.44,8.45,8.4,8.42,1231706.0,5.6942,5.701,5.6673,5.6808,1231706.0
2016-02-09 09:30:00,8.29,8.41,8.27,8.39,1124045.0,5.593,5.674,5.5796,5.6605,1124045.0
2016-02-09 09:40:00,8.39,8.49,8.35,8.47,671891.0,5.6605,5.728,5.6335,5.7145,671891.0
2016-02-09 09:50:00,8.47,8.52,8.45,8.51,612909.0,5.7145,5.7482,5.701,5.7415,612909.0
2016-02-09 10:00:00,8.51,8.55,8.47,8.54,711633.0,5.7415,5.7685,5.7145,5.7617,711633.0
2016-02-09 10:10:00,8.54,8.54,8.47,8.49,444029.0,5.7617,5.7617,5.7145,5.728,444029.0
2016-02-09 10:20:00,8.49,8.53,8.47,8.5,297177.0,5.728,5.755,5.7145,5.7347,297177.0
2016-02-09 10:30:00,8.49,8.5,8.43,8.45,364545.0,5.728,5.7347,5.6875,5.701,364545.0
2016-02-09 10:40:00,8.45,8.46,8.4,8.41,455688.0,5.701,5.7077,5.6673,5.674,455688.0
2016-02-09 10:50:00,8.41,8.42,8.36,8.37,443586.0,5.674,5.6808,5.6403,5.647,443586.0
2016-02-09 11:00:00,8.37,8.42,8.36,8.41,361687.0,5.647,5.6808,5.6403,5.674,361687.0
2016-02-09 11:10:00,8.41,8.46,8.4,8.43,775587.0,5.674,5.7077,5.6673,5.6875,775587.0
2016-02-09 11:20:00,8.44,8.5,8.43,8.47,322853.0,5.6942,5.7347,5.6875,5.7145,322853.0
2016-02-09 11:30:00,8.46,8.48,8.43,8.44,308030.0,5.7077,5.7212,5.6875,5.6942,308030.0
2016-02-09 11:40:00,8.45,8.49,8.45,8.45,369481.0,5.701,5.728,5.701,5.701,369481.0
2016-02-09 11:50:00,8.45,8.46,8.42,8.42,160591.0,5.701,5.7077,5.6808,5.6808,160591.0
2016-02-09 12:00:00,8.43,8.46,8.42,8.46,229139.0,5.6875,5.7077,5.6808,5.7077,229139.0
2016-02-09 12:10:00,8.45,8.46,8.42,8.42,214904.0,5.701,5.7077,5.6808,5.6808,214904.0
2016-02-09 12:20:00,8.42,8.47,8.41,8.45,220250.0,5.6808,5.7145,5.674,5.701,220250.0
2016-02-09 12:30:00,8.44,8.49,8.44,8.46,227966.0,5.6942,5.728,5.6942,5.7077,227966.0
2016-02-09 12:40:00,8.46,8.47,8.44,8.44,223876.0,5.7077,5.7145,5.6942,5.6942,223876.0
2016-02-09 12:50:00,8.45,8.46,8.44,8.45,117359.0,5.701,5.7077,5.6942,5.701,117359.0
2016-02-09 13:00:00,8.45,8.46,8.41,8.41,208554.0,5.701,5.7077,5.674,5.674,208554.0
2016-02-09 13:10:00,8.42,8.42,8.37,8.38,431277.0,5.6808,5.6808,5.647,5.6538,431277.0
2016-02-09 13:20:00,8.38,8.4,8.36,8.39,269748.0,5.6538,5.6673,5.6403,5.6605,269748.0
2016-02-09 13:30:00,8.39,8.42,8.37,8.38,295131.0,5.6605,5.6808,5.647,5.6538,295131.0
2016-02-09 13:40:00,8.38,8.41,8.37,8.38,181161.0,5.6538,5.674,5.647,5.6538,181161.0
2016-02-09 13:50:00,8.38,8.41,8.36,8.38,227973.0,5.6538,5.674,5.6403,5.6538,227973.0
2016-02-09 14:00:00,8.39,8.43,8.37,8.43,286737.0,5.6605,5.6875,5.647,5.6875,286737.0
2016-02-09 14:10:00,8.43,8.45,8.41,8.42,285789.0,5.6875,5.701,5.674,5.6808,285789.0
2016-02-09 14:20:00,8.42,8.43,8.38,8.39,496861.0,5.6808,5.6875,5.6538,5.6605,496861.0
2016-02-09 14:30:00,8.4,8.44,8.39,8.42,472547.0,5.6673,5.6942,5.6605,5.6808,472547.0
2016-02-09 14:40:00,8.43,8.46,8.42,8.42,470523.0,5.6875,5.7077,5.6808,5.6808,470523.0
2016-02-09 14:50:00,8.42,8.44,8.41,8.43,326634.0,5.6808,5.6942,5.674,5.6875,326634.0
2016-02-09 15:00:00,8.44,8.5,8.43,8.48,368090.0,5.6942,5.7347,5.6875,5.7212,368090.0
2016-02-09 15:10:00,8.47,8.49,8.45,8.46,373410.0,5.7145,5.728,5.701,5.7077,373410.0
2016-02-09 15:20:00,8.46,8.47,8.43,8.45,303120.0,5.7077,5.7145,5.6875,5.701,303120.0
2016-02-09 15:30:00,8.46,8.49,8.44,8.47,323295.0,5.7077,5.728,5.6942,5.7145,323295.0
2016-02-09 15:40:00,8.47,8.48,8.42,8.46,435635.0,5.7145,5.7212,5.6808,5.7077,435635.0
2016-02-09 15:50:00,8.46,8.46,8.43,8.44,772104.0,5.7077,5.7077,5.6875,5.6942,772104.0
2016-02-10 09:30:00,8.52,8.6,8.5,8.52,745063.0,5.7482,5.8022,5.7347,5.7482,745063.0
2016-02-10 09:40:00,8.52,8.54,8.45,8.51,467806.0,5.7482,5.7617,5.701,5.7415,467806.0
2016-02-10 09:50:00,8.51,8.54,8.48,8.52,452788.0,5.7415,5.7617,5.7212,5.7482,452788.0
2016-02-10 10:00:00,8.52,8.52,8.45,8.49,524739.0,5.7482,5.7482,5.701,5.728,524739.0
2016-02-10 10:10:00,8.49,8.52,8.48,8.51,293996.0,5.728,5.7482,5.7212,5.7415,293996.0
2016-02-10 10:20:00,8.51,8.53,8.48,8.49,210337.0,5.7415,5.755,5.7212,5.728,210337.0
2016-02-10 10:30:00,8.49,8.56,8.49,8.51,408362.0,5.728,5.7752,5.728,5.7415,408362.0
2016-02-10 10:40:00,8.51,8.51,8.46,8.47,285472.0,5.7415,5.7415,5.7077,5.7145,285472.0
2016-02-10 10:50:00,8.47,8.47,8.41,8.43,310699.0,5.7145,5.7145,5.674,5.6875,310699.0
2016-02-10 11:00:00,8.43,8.45,8.39,8.42,199144.0,5.6875,5.701,5.6605,5.6808,199144.0
2016-02-10 11:10:00,8.42,8.42,8.37,8.4,293700.0,5.6808,5.6808,5.647,5.6673,293700.0
2016-02-10 11:20:00,8.4,8.43,8.37,8.38,176775.0,5.6673,5.6875,5.647,5.6538,176775.0
2016-02-10 11:30:00,8.38,8.4,8.35,8.35,382833.0,5.6538,5.6673,5.6335,5.6335,382833.0
2016-02-10 11:40:00,8.35,8.39,8.33,8.39,212464.0,5.6335,5.6605,5.62,5.6605,212464.0
2016-02-10 11:50:00,8.38,8.4,8.36,8.39,229581.0,5.6538,5.6673,5.6403,5.6605,229581.0
2016-02-10 12:00:00,8.39,8.4,8.35,8.39,145076.0,5.6605,5.6673,5.6335,5.6605,145076.0
2016-02-10 12:10:00,8.39,8.4,8.36,8.4,249315.0,5.6605,5.6673,5.6403,5.6673,249315.0
2016-02-10 12:20:00,8.4,8.43,8.39,8.41,216505.0,5.6673,5.6875,5.6605,5.674,216505.0
2016-02-10 12:30:00,8.41,8.45,8.4,8.44,96453.0,5.674,5.701,5.6673,5.6942,96453.0
2016-02-10 12:40:00,8.44,8.44,8.41,8.43,64027.0,5.6942,5.6942,5.674,5.6875,64027.0
2016-02-10 12:50:00,8.43,8.47,8.42,8.46,217548.0,5.6875,5.7145,5.6808,5.7077,217548.0
2016-02-10 13:00:00,8.46,8.46,8.43,8.44,203496.0,5.7077,5.7077,5.6875,5.6942,203496.0
2016-02-10 13:10:00,8.44,8.46,8.42,8.45,123010.0,5.6942,5.7077,5.6808,5.701,123010.0
2016-02-10 13:20:00,8.45,8.46,8.41,8.42,186679.0,5.701,5.7077,5.674,5.6808,186679.0
2016-02-10 13:30:00,8.42,8.43,8.4,8.42,73937.0,5.6808,5.6875,5.6673,5.6808,73937.0
2016-02-10 13:40:00,8.42,8.44,8.41,8.42,97949.0,5.6808,5.6942,5.674,5.6808,97949.0
2016-02-10 13:50:00,8.43,8.43,8.41,8.42,148576.0,5.6875,5.6875,5.674,5.6808,148576.0
2016-02-10 14:00:00,8.42,8.44,8.41,8.43,148502.0,5.6808,5.6942,5.674,5.6875,148502.0
2016-02-10 14:10:00,8.43,8.45,8.42,8.44,235925.0,5.6875,5.701,5.6808,5.6942,235925.0
2016-02-10 14:20:00,8.44,8.44,8.4,8.4,146206.0,5.6942,5.6942,5.6673,5.6673,146206.0
2016-02-10 14:30:00,8.41,8.43,8.37,8.37,296096.0,5.674,5.6875,5.647,5.647,296096.0
2016-02-10 14:40:00,8.37,8.39,8.36,8.38,229682.0,5.647,5.6605,5.6403,5.6538,229682.0
2016-02-10 14:50:00,8.38,8.41,8.37,8.41,252195.0,5.6538,5.674,5.647,5.674,252195.0
2016-02-10 15:00:00,8.41,8.45,8.4,8.42,328239.0,5.674,5.701,5.6673,5.6808,328239.0
2016-02-10 15:10:00,8.42,8.43,8.37,8.38,408814.0,5.6808,5.6875,5.647,5.6538,408814.0
2016-02-10 15:20:00,8.38,8.43,8.37,8.39,344266.0,5.6538,5.6875,5.647,5.6605,344266.0
2016-02-10 15:30:00,8.39,8.41,8.37,8.38,964002.0,5.6605,5.674,5.647,5.6538,964002.0
2016-02-10 15:40:00,8.38,8.39,8.36,8.37,537374.0,5.6538,5.6605,5.6403,5.647,537374.0
2016-02-10 15:50:00,8.37,8.38,8.36,8.37,939455.0,5.647,5.6538,5.6403,5.647,939455.0
2016-02-11 09:30:00,8.18,8.18,8.01,8.01,1014737.0,5.5188,5.5188,5.4041,5.4041,1014737.0
2016-02-11 09:40:00,8.01,8.12,7.99,8.08,813227.0,5.4041,5.4784,5.3906,5.4514,813227.0
2016-02-11 09:50:00,8.08,8.15,8.07,8.12,306442.0,5.4514,5.4986,5.4446,5.4784,306442.0
2016-02-11 10:00:00,8.12,8.17,8.1,8.13,426730.0,5.4784,5.5121,5.4649,5.4851,426730.0
2016-02-11 10:10:00,8.13,8.14,8.08,8.1,174314.0,5.4851,5.4918,5.4514,5.4649,174314.0
2016-02-11 10:20:00,8.1,8.12,8.06,8.06,492883.0,5.4649,5.4784,5.4379,5.4379,492883.0
2016-02-11 10:30:00,8.06,8.09,8.06,8.06,360935.0,5.4379,5.4581,5.4379,5.4379,360935.0
2016-02-11 10:40:00,8.07,8.09,8.04,8.07,350726.0,5.4446,5.4581,5.4244,5.4446,350726.0
2016-02-11 10:50:00,8.07,8.09,8.06,8.08,2161642.0,5.4446,5.4581,5.4379,5.4514,2161642.0
2016-02-11 11:00:00,8.08,8.1,8.04,8.05,494799.0,5.4514,5.4649,5.4244,5.4311,494799.0
2016-02-11 11:10:00,8.06,8.07,8.01,8.06,827754.0,5.4379,5.4446,5.4041,5.4379,827754.0
2016-02-11 11:20:00,8.06,8.08,8.01,8.02,345415.0,5.4379,5.4514,5.4041,5.4109,345415.0
2016-02-11 11:30:00,8.02,8.02,7.96,8.0,566876.0,5.4109,5.4109,5.3704,5.3974,566876.0
2016-02-11 11:40:00,8.0,8.0,7.96,7.97,338267.0,5.3974,5.3974,5.3704,5.3771,338267.0
2016-02-11 11:50:00,7.97,8.01,7.96,7.98,178567.0,5.3771,5.4041,5.3704,5.3839,178567.0
2016-02-11 12:00:00,7.99,8.03,7.97,7.99,177237.0,5.3906,5.4176,5.3771,5.3906,177237.0
2016-02-11 12:10:00,7.99,8.02,7.96,7.97,88777.0,5.3906,5.4109,5.3704,5.3771,88777.0
2016-02-11 12:20:00,7.97,7.99,7.95,7.96,344176.0,5.3771,5.3906,5.3637,5.3704,344176.0
2016-02-11 12:30:00,7.96,7.98,7.94,7.97,398939.0,5.3704,5.3839,5.3569,5.3771,398939.0
2016-02-11 12:40:00,7.98,7.99,7.95,7.99,168126.0,5.3839,5.3906,5.3637,5.3906,168126.0
2016-02-11 12:50:00,7.98,8.01,7.98,8.0,452538.0,5.3839,5.4041,5.3839,5.3974,452538.0
2016-02-11 13:00:00,7.99,8.03,7.99,8.01,429930.0,5.3906,5.4176,5.3906,5.4041,429930.0
2016-02-11 13:10:00,8.01,8.03,8.0,8.02,168662.0,5.4041,5.4176,5.3974,5.4109,168662.0
2016-02-11 13:20:00,8.03,8.05,8.01,8.02,175202.0,5.4176,5.4311,5.4041,5.4109,175202.0
2016-02-11 13:30:00,8.01,8.04,7.99,8.01,619411.0,5.4041,5.4244,5.3906,5.4041,619411.0
2016-02-11 13:40:00,8.0,8.01,7.98,8.01,275242.0,5.3974,5.4041,5.3839,5.4041,275242.0
2016-02-11 13:50:00,8.01,8.02,8.0,8.02,112992.0,5.4041,5.4109,5.3974,5.4109,112992.0
2016-02-11 14:00:00,8.01,8.02,7.98,8.0,256393.0,5.4041,5.4109,5.3839,5.3974,256393.0
2016-02-11 14:10:00,8.01,8.02,7.97,7.98,145922.0,5.4041,5.4109,5.3771,5.3839,145922.0
2016-02-11 14:20:00,7.98,8.01,7.96,7.97,557805.0,5.3839,5.4041,5.3704,5.3771,557805.0
2016-02-11 14:30:00,7.97,8.04,7.95,8.04,613825.0,5.3771,5.4244,5.3637,5.4244,613825.0
2016-02-11 14:40:00,8.04,8.07,8.0,8.07,685964.0,5.4244,5.4446,5.3974,5.4446,685964.0
2016-02-11 14:50:00,8.07,8.09,8.03,8.04,439850.0,5.4446,5.4581,5.4176,5.4244,439850.0
2016-02-11 15:00:00,8.04,8.05,8.0,8.03,307493.0,5.4244,5.4311,5.3974,5.4176,307493.0
2016-02-11 15:10:00,8.02,8.06,8.0,8.01,356091.0,5.4109,5.4379,5.3974,5.4041,356091.0
2016-02-11 15:20:00,8.01,8.04,8.0,8.04,396831.0,5.4041,5.4244,5.3974,5.4244,396831.0
2016-02-11 15:30:00,8.03,8.07,8.01,8.06,389559.0,5.4176,5.4446,5.4041,5.4379,389559.0
2016-02-11 15:40:00,8.07,8.08,8.03,8.04,456691.0,5.4446,5.4514,5.4176,5.4244,456691.0
2016-02-11 15:50:00,8.03,8.04,7.99,8.01,1027710.0,5.4176,5.4244,5.3906,5.4041,1027710.0
2016-02-12 09:30:00,8.16,8.25,8.16,8.21,965303.0,5.5053,5.5661,5.5053,5.5391,965303.0
2016-02-12 09:40:00,8.22,8.24,8.18,8.2,649017.0,5.5458,5.5593,5.5188,5.5323,649017.0
2016-02-12 09:50:00,8.21,8.22,8.16,8.17,466083.0,5.5391,5.5458,5.5053,5.5121,466083.0
2016-02-12 10:00:00,8.17,8.21,8.16,8.18,346151.0,5.5121,5.5391,5.5053,5.5188,346151.0
2016-02-12 10:10:00,8.18,8.22,8.17,8.22,224075.0,5.5188,5.5458,5.5121,5.5458,224075.0
2016-02-12 10:20:00,8.22,8.25,8.2,8.23,282281.0,5.5458,5.5661,5.5323,5.5526,282281.0
2016-02-12 10:30:00,8.24,8.27,8.22,8.23,233505.0,5.5593,5.5796,5.5458,5.5526,233505.0
2016-02-12 10:40:00,8.23,8.23,8.2,8.22,179794.0,5.5526,5.5526,5.5323,5.5458,179794.0
2016-02-12 10:50:00,8.23,8.25,8.2,8.22,227797.0,5.5526,5.5661,5.5323,5.5458,227797.0
2016-02-12 11:00:00,8.23,8.3,8.22,8.28,309928.0,5.5526,5.5998,5.5458,5.5863,309928.0
2016-02-12 11:10:00,8.28,8.38,8.28,8.37,662098.0,5.5863,5.6538,5.5863,5.647,662098.0
2016-02-12 11:20:00,8.37,8.44,8.36,8.43,670571.0,5.647,5.6942,5.6403,5.6875,670571.0
2016-02-12 11:30:00,8.43,8.45,8.39,8.39,407464.0,5.6875,5.701,5.6605,5.6605,407464.0
2016-02-12 11:40:00,8.4,8.44,8.37,8.43,216939.0,5.6673,5.6942,5.647,5.6875,216939.0
2016-02-12 11:50:00,8.43,8.44,8.41,8.43,256124.0,5.6875,5.6942,5.674,5.6875,256124.0
2016-02-12 12:00:00,8.43,8.45,8.43,8.43,161686.0,5.6875,5.701,5.6875,5.6875,161686.0
2016-02-12 12:10:00,8.43,8.46,8.43,8.46,183408.0,5.6875,5.7077,5.6875,5.7077,183408.0
2016-02-12 12:20:00,8.45,8.51,8.45,8.46,366458.0,5.701,5.7415,5.701,5.7077,366458.0
2016-02-12 12:30:00,8.47,8.48,8.42,8.44,254475.0,5.7145,5.7212,5.6808,5.6942,254475.0
2016-02-12 12:40:00,8.45,8.46,8.42,8.43,164683.0,5.701,5.7077,5.6808,5.6875,164683.0
2016-02-12 12:50:00,8.42,8.44,8.41,8.42,161705.0,5.6808,5.6942,5.674,5.6808,161705.0
2016-02-12 13:00:00,8.42,8.43,8.39,8.39,192646.0,5.6808,5.6875,5.6605,5.6605,192646.0
2016-02-12 13:10:00,8.4,8.41,8.36,8.37,270330.0,5.6673,5.674,5.6403,5.647,270330.0
2016-02-12 13:20:00,8.37,8.38,8.35,8.37,111953.0,5.647,5.6538,5.6335,5.647,111953.0
2016-02-12 13:30:00,8.37,8.39,8.36,8.37,175936.0,5.647,5.6605,5.6403,5.647,175936.0
2016-02-12 13:40:00,8.37,8.41,8.36,8.39,314878.0,5.647,5.674,5.6403,5.6605,314878.0
2016-02-12 13:50:00,8.39,8.39,8.36,8.37,91601.0,5.6605,5.6605,5.6403,5.647,91601.0
2016-02-12 14:00:00,8.37,8.42,8.37,8.41,243098.0,5.647,5.6808,5.647,5.674,243098.0
2016-02-12 14:10:00,8.41,8.42,8.38,8.39,176419.0,5.674,5.6808,5.6538,5.6605,176419.0
2016-02-12 14:20:00,8.39,8.42,8.39,8.4,205369.0,5.6605,5.6808,5.6605,5.6673,205369.0
2016-02-12 14:30:00,8.41,8.41,8.38,8.38,113783.0,5.674,5.674,5.6538,5.6538,113783.0
2016-02-12 14:40:00,8.38,8.42,8.37,8.41,513016.0,5.6538,5.6808,5.647,5.674,513016.0
2016-02-12 14:50:00,8.41,8.43,8.4,8.43,174624.0,5.674,5.6875,5.6673,5.6875,174624.0
2016-02-12 15:00:00,8.42,8.43,8.4,8.41,356054.0,5.6808,5.6875,5.6673,5.674,356054.0
2016-02-12 15:10:00,8.41,8.43,8.4,8.43,181134.0,5.674,5.6875,5.6673,5.6875,181134.0
2016-02-12 15:20:00,8.43,8.43,8.4,8.41,256618.0,5.6875,5.6875,5.6673,5.674,256618.0
2016-02-12 15:30:00,8.42,8.42,8.39,8.4,239289.0,5.6808,5.6808,5.6605,5.6673,239289.0
2016-02-12 15:40:00,8.4,8.43,8.4,8.42,443812.0,5.6673,5.6875,5.6673,5.6808,443812.0
2016-02-12 15:50:00,8.43,8.44,8.42,8.43,654163.0,5.6875,5.6942,5.6808,5.6875,654163.0
2016-02-16 09:30:00,8.6,8.68,8.52,8.55,670431.0,5.8022,5.8562,5.7482,5.7685,670431.0
2016-02-16 09:40:00,8.56,8.62,8.51,8.52,332984.0,5.7752,5.8157,5.7415,5.7482,332984.0
2016-02-16 09:50:00,8.52,8.6,8.49,8.59,273527.0,5.7482,5.8022,5.728,5.7954,273527.0
2016-02-16 10:00:00,8.58,8.63,8.54,8.56,372786.0,5.7887,5.8224,5.7617,5.7752,372786.0
2016-02-16 10:10:00,8.56,8.58,8.53,8.56,276221.0,5.7752,5.7887,5.755,5.7752,276221.0
2016-02-16 10:20:00,8.56,8.58,8.54,8.57,290164.0,5.7752,5.7887,5.7617,5.782,290164.0
2016-02-16 10:30:00,8.58,8.61,8.57,8.6,315231.0,5.7887,5.8089,5.782,5.8022,315231.0
2016-02-16 10:40:00,8.6,8.61,8.58,8.59,345699.0,5.8022,5.8089,5.7887,5.7954,345699.0
2016-02-16 10:50:00,8.59,8.61,8.58,8.59,296371.0,5.7954,5.8089,5.7887,5.7954,296371.0
2016-02-16 11:00:00,8.6,8.62,8.58,8.59,345243.0,5.8022,5.8157,5.7887,5.7954,345243.0
2016-02-16 11:10:00,8.59,8.61,8.56,8.61,261176.0,5.7954,5.8089,5.7752,5.8089,261176.0
2016-02-16 11:20:00,8.61,8.63,8.6,8.62,264850.0,5.8089,5.8224,5.8022,5.8157,264850.0
2016-02-16 11:30:00,8.62,8.66,8.62,8.66,187132.0,5.8157,5.8427,5.8157,5.8427,187132.0
2016-02-16 11:40:00,8.66,8.67,8.63,8.67,121920.0,5.8427,5.8494,5.8224,5.8494,121920.0
2016-02-16 11:50:00,8.67,8.7,8.65,8.69,384008.0,5.8494,5.8697,5.8359,5.8629,384008.0
2016-02-16 12:00:00,8.68,8.72,8.68,8.69,241049.0,5.8562,5.8832,5.8562,5.8629,241049.0
2016-02-16 12:10:00,8.69,8.72,8.67,8.71,320243.0,5.8629,5.8832,5.8494,5.8764,320243.0
2016-02-16 12:20:00,8.71,8.75,8.7,8.74,412869.0,5.8764,5.9034,5.8697,5.8966,412869.0
2016-02-16 12:30:00,8.75,8.75,8.72,8.75,250399.0,5.9034,5.9034,5.8832,5.9034,250399.0
2016-02-16 12:40:00,8.75,8.77,8.73,8.76,259170.0,5.9034,5.9169,5.8899,5.9101,259170.0
2016-02-16 12:50:00,8.76,8.79,8.74,8.79,197155.0,5.9101,5.9304,5.8966,5.9304,197155.0
2016-02-16 13:00:00,8.79,8.82,8.78,8.82,330759.0,5.9304,5.9506,5.9236,5.9506,330759.0
2016-02-16 13:10:00,8.82,8.87,8.81,8.86,741439.0,5.9506,5.9844,5.9439,5.9776,741439.0
2016-02-16 13:20:00,8.86,8.87,8.84,8.86,720386.0,5.9776,5.9844,5.9641,5.9776,720386.0
2016-02-16 13:30:00,8.86,8.88,8.84,8.85,575486.0,5.9776,5.9911,5.9641,5.9709,575486.0
2016-02-16 13:40:00,8.85,8.88,8.85,8.86,402441.0,5.9709,5.9911,5.9709,5.9776,402441.0
2016-02-16 13:50:00,8.86,8.88,8.85,8.87,336007.0,5.9776,5.9911,5.9709,5.9844,336007.0
2016-02-16 14:00:00,8.87,8.88,8.84,8.84,778602.0,5.9844,5.9911,5.9641,5.9641,778602.0
2016-02-16 14:10:00,8.84,8.86,8.83,8.84,282637.0,5.9641,5.9776,5.9574,5.9641,282637.0
2016-02-16 14:20:00,8.84,8.84,8.81,8.84,365406.0,5.9641,5.9641,5.9439,5.9641,365406.0
2016-02-16 14:30:00,8.84,8.85,8.81,8.82,191113.0,5.9641,5.9709,5.9439,5.9506,191113.0
2016-02-16 14:40:00,8.82,8.83,8.78,8.78,109975.0,5.9506,5.9574,5.9236,5.9236,109975.0
2016-02-16 14:50:00,8.79,8.8,8.78,8.79,131655.0,5.9304,5.9371,5.9236,5.9304,131655.0
2016-02-16 15:00:00,8.78,8.79,8.75,8.76,219165.0,5.9236,5.9304,5.9034,5.9101,219165.0
2016-02-16 15:10:00,8.76,8.78,8.74,8.77,305538.0,5.9101,5.9236,5.8966,5.9169,305538.0
2016-02-16 15:20:00,8.76,8.8,8.75,8.8,284036.0,5.9101,5.9371,5.9034,5.9371,284036.0
2016-02-16 15:30:00,8.8,8.8,8.76,8.77,193930.0,5.9371,5.9371,5.9101,5.9169,193930.0
2016-02-16 15:40:00,8.77,8.77,8.75,8.77,438590.0,5.9169,5.9169,5.9034,5.9169,438590.0
2016-02-16 15:50:00,8.77,8.77,8.74,8.74,1286125.0,5.9169,5.9169,5.8966,5.8966,1286125.0
2016-02-17 09:30:00,8.89,8.99,8.88,8.96,1157058.0,5.9978,6.0653,5.9911,6.0451,1157058.0
2016-02-17 09:40:00,8.96,8.99,8.87,8.89,633341.0,6.0451,6.0653,5.9844,5.9978,633341.0
2016-02-17 09:50:00,8.89,8.91,8.88,8.88,411659.0,5.9978,6.0113,5.9911,5.9911,411659.0
2016-02-17 10:00:00,8.88,8.92,8.86,8.88,304205.0,5.9911,6.0181,5.9776,5.9911,304205.0
2016-02-17 10:10:00,8.89,8.93,8.88,8.93,155534.0,5.9978,6.0248,5.9911,6.0248,155534.0
2016-02-17 10:20:00,8.93,8.93,8.89,8.93,174933.0,6.0248,6.0248,5.9978,6.0248,174933.0
2016-02-17 10:30:00,8.93,8.93,8.89,8.9,184466.0,6.0248,6.0248,5.9978,6.0046,184466.0
2016-02-17 10:40:00,8.91,8.92,8.89,8.92,192303.0,6.0113,6.0181,5.9978,6.0181,192303.0
2016-02-17 10:50:00,8.92,8.93,8.91,8.92,190827.0,6.0181,6.0248,6.0113,6.0181,190827.0
2016-02-17 11:00:00,8.91,8.93,8.91,8.92,173353.0,6.0113,6.0248,6.0113,6.0181,173353.0
2016-02-17 11:10:00,8.92,8.92,8.87,8.88,253763.0,6.0181,6.0181,5.9844,5.9911,253763.0
2016-02-17 11:20:00,8.88,8.9,8.86,8.88,230238.0,5.9911,6.0046,5.9776,5.9911,230238.0
2016-02-17 11:30:00,8.89,8.9,8.84,8.85,255949.0,5.9978,6.0046,5.9641,5.9709,255949.0
2016-02-17 11:40:00,8.86,8.86,8.82,8.84,180166.0,5.9776,5.9776,5.9506,5.9641,180166.0
2016-02-17 11:50:00,8.84,8.86,8.82,8.85,190576.0,5.9641,5.9776,5.9506,5.9709,190576.0
2016-02-17 12:00:00,8.86,8.86,8.82,8.83,160082.0,5.9776,5.9776,5.9506,5.9574,160082.0
2016-02-17 12:10:00,8.83,8.84,8.82,8.84,135662.0,5.9574,5.9641,5.9506,5.9641,135662.0
2016-02-17 12:20:00,8.84,8.85,8.83,8.85,203108.0,5.9641,5.9709,5.9574,5.9709,203108.0
2016-02-17 12:30:00,8.84,8.88,8.84,8.85,177038.0,5.9641,5.9911,5.9641,5.9709,177038.0
2016-02-17 12:40:00,8.86,8.87,8.83,8.84,186115.0,5.9776,5.9844,5.9574,5.9641,186115.0
2016-02-17 12:50:00,8.84,8.84,8.81,8.82,122031.0,5.9641,5.9641,5.9439,5.9506,122031.0
2016-02-17 13:00:00,8.82,8.84,8.81,8.84,128297.0,5.9506,5.9641,5.9439,5.9641,128297.0
2016-02-17 13:10:00,8.84,8.84,8.81,8.82,141413.0,5.9641,5.9641,5.9439,5.9506,141413.0
2016-02-17 13:20:00,8.82,8.82,8.79,8.82,162938.0,5.9506,5.9506,5.9304,5.9506,162938.0
2016-02-17 13:30:00,8.81,8.82,8.77,8.78,136018.0,5.9439,5.9506,5.9169,5.9236,136018.0
2016-02-17 13:40:00,8.77,8.8,8.77,8.79,88574.0,5.9169,5.9371,5.9169,5.9304,88574.0
2016-02-17 13:50:00,8.8,8.81,8.79,8.8,87935.0,5.9371,5.9439,5.9304,5.9371,87935.0
2016-02-17 14:00:00,8.8,8.8,8.76,8.79,297673.0,5.9371,5.9371,5.9101,5.9304,297673.0
2016-02-17 14:10:00,8.79,8.82,8.78,8.81,160123.0,5.9304,5.9506,5.9236,5.9439,160123.0
2016-02-17 14:20:00,8.82,8.82,8.78,8.78,163534.0,5.9506,5.9506,5.9236,5.9236,163534.0
2016-02-17 14:30:00,8.79,8.79,8.76,8.77,105129.0,5.9304,5.9304,5.9101,5.9169,105129.0
2016-02-17 14:40:00,8.76,8.79,8.75,8.75,139336.0,5.9101,5.9304,5.9034,5.9034,139336.0
2016-02-17 14:50:00,8.75,8.76,8.72,8.73,190327.0,5.9034,5.9101,5.8832,5.8899,190327.0
2016-02-17 15:00:00,8.74,8.77,8.73,8.77,194045.0,5.8966,5.9169,5.8899,5.9169,194045.0
2016-02-17 15:10:00,8.77,8.78,8.76,8.78,222246.0,5.9169,5.9236,5.9101,5.9236,222246.0
2016-02-17 15:20:00,8.77,8.78,8.73,8.74,356133.0,5.9169,5.9236,5.8899,5.8966,356133.0
2016-02-17 15:30:00,8.73,8.76,8.72,8.76,545677.0,5.8899,5.9101,5.8832,5.9101,545677.0
2016-02-17 15:40:00,8.76,8.76,8.74,8.76,389984.0,5.9101,5.9101,5.8966,5.9101,389984.0
2016-02-17 15:50:00,8.76,8.78,8.75,8.77,1171903.0,5.9101,5.9236,5.9034,5.9169,1171903.0
2016-02-18 09:30:00,8.78,8.82,8.66,8.67,534003.0,5.9236,5.9506,5.8427,5.8494,534003.0
2016-02-18 09:40:00,8.67,8.69,8.61,8.68,875714.0,5.8494,5.8629,5.8089,5.8562,875714.0
2016-02-18 09:50:00,8.69,8.7,8.65,8.66,213665.0,5.8629,5.8697,5.8359,5.8427,213665.0
2016-02-18 10:00:00,8.66,8.68,8.62,8.63,428384.0,5.8427,5.8562,5.8157,5.8224,428384.0
2016-02-18 10:10:00,8.63,8.68,8.62,8.67,703480.0,5.8224,5.8562,5.8157,5.8494,703480.0
2016-02-18 10:20:00,8.67,8.69,8.65,8.66,397239.0,5.8494,5.8629,5.8359,5.8427,397239.0
2016-02-18 10:30:00,8.67,8.68,8.65,8.67,175027.0,5.8494,5.8562,5.8359,5.8494,175027.0
2016-02-18 10:40:00,8.67,8.68,8.64,8.64,176227.0,5.8494,5.8562,5.8292,5.8292,176227.0
2016-02-18 10:50:00,8.64,8.66,8.63,8.65,154581.0,5.8292,5.8427,5.8224,5.8359,154581.0
2016-02-18 11:00:00,8.65,8.66,8.6,8.61,361213.0,5.8359,5.8427,5.8022,5.8089,361213.0
2016-02-18 11:10:00,8.61,8.63,8.52,8.53,1692965.0,5.8089,5.8224,5.7482,5.755,1692965.0
2016-02-18 11:20:00,8.52,8.54,8.5,8.53,1204444.0,5.7482,5.7617,5.7347,5.755,1204444.0
2016-02-18 11:30:00,8.53,8.57,8.52,8.57,964310.0,5.755,5.782,5.7482,5.782,964310.0
2016-02-18 11:40:00,8.57,8.58,8.55,8.56,151672.0,5.782,5.7887,5.7685,5.7752,151672.0
2016-02-18 11:50:00,8.56,8.58,8.54,8.55,389807.0,5.7752,5.7887,5.7617,5.7685,389807.0
2016-02-18 12:00:00,8.55,8.57,8.52,8.53,491069.0,5.7685,5.782,5.7482,5.755,491069.0
2016-02-18 12:10:00,8.53,8.54,8.51,8.52,209446.0,5.755,5.7617,5.7415,5.7482,209446.0
2016-02-18 12:20:00,8.52,8.57,8.51,8.55,222873.0,5.7482,5.782,5.7415,5.7685,222873.0
2016-02-18 12:30:00,8.55,8.56,8.54,8.54,128344.0,5.7685,5.7752,5.7617,5.7617,128344.0
2016-02-18 12:40:00,8.54,8.55,8.52,8.54,312541.0,5.7617,5.7685,5.7482,5.7617,312541.0
2016-02-18 12:50:00,8.54,8.56,8.53,8.54,122277.0,5.7617,5.7752,5.755,5.7617,122277.0
2016-02-18 13:00:00,8.54,8.57,8.53,8.55,200733.0,5.7617,5.782,5.755,5.7685,200733.0
2016-02-18 13:10:00,8.55,8.56,8.51,8.52,247504.0,5.7685,5.7752,5.7415,5.7482,247504.0
2016-02-18 13:20:00,8.52,8.53,8.51,8.53,317618.0,5.7482,5.755,5.7415,5.755,317618.0
2016-02-18 13:30:00,8.53,8.55,8.53,8.54,254075.0,5.755,5.7685,5.755,5.7617,254075.0
2016-02-18 13:40:00,8.54,8.54,8.49,8.5,208015.0,5.7617,5.7617,5.728,5.7347,208015.0
2016-02-18 13:50:00,8.5,8.52,8.48,8.5,1094690.0,5.7347,5.7482,5.7212,5.7347,1094690.0
2016-02-18 14:00:00,8.5,8.51,8.47,8.48,1223977.0,5.7347,5.7415,5.7145,5.7212,1223977.0
2016-02-18 14:10:00,8.48,8.49,8.41,8.45,1256391.0,5.7212,5.728,5.674,5.701,1256391.0
2016-02-18 14:20:00,8.44,8.48,8.44,8.45,741493.0,5.6942,5.7212,5.6942,5.701,741493.0
2016-02-18 14:30:00,8.46,8.54,8.45,8.53,1146207.0,5.7077,5.7617,5.701,5.755,1146207.0
2016-02-18 14:40:00,8.53,8.54,8.51,8.53,509838.0,5.755,5.7617,5.7415,5.755,509838.0
2016-02-18 14:50:00,8.53,8.55,8.52,8.53,371662.0,5.755,5.7685,5.7482,5.755,371662.0
2016-02-18 15:00:00,8.53,8.56,8.52,8.53,780910.0,5.755,5.7752,5.7482,5.755,780910.0
2016-02-18 15:10:00,8.53,8.54,8.51,8.53,317576.0,5.755,5.7617,5.7415,5.755,317576.0
2016-02-18 15:20:00,8.54,8.54,8.5,8.51,362540.0,5.7617,5.7617,5.7347,5.7415,362540.0
2016-02-18 15:30:00,8.51,8.54,8.5,8.54,273028.0,5.7415,5.7617,5.7347,5.7617,273028.0
2016-02-18 15:40:00,8.53,8.54,8.52,8.52,409317.0,5.755,5.7617,5.7482,5.7482,409317.0
2016-02-18 15:50:00,8.53,8.54,8.51,8.51,1160154.0,5.755,5.7617,5.7415,5.7415,1160154.0
2016-02-19 09:30:00,8.48,8.51,8.43,8.44,977145.0,5.7212,5.7415,5.6875,5.6942,977145.0
2016-02-19 09:40:00,8.43,8.53,8.42,8.48,477412.0,5.6875,5.755,5.6808,5.7212,477412.0
2016-02-19 09:50:00,8.47,8.5,8.46,8.46,285973.0,5.7145,5.7347,5.7077,5.7077,285973.0
2016-02-19 10:00:00,8.46,8.46,8.41,8.44,245521.0,5.7077,5.7077,5.674,5.6942,245521.0
2016-02-19 10:10:00,8.43,8.46,8.42,8.45,468728.0,5.6875,5.7077,5.6808,5.701,468728.0
2016-02-19 10:20:00,8.45,8.5,8.44,8.44,298820.0,5.701,5.7347,5.6942,5.6942,298820.0
2016-02-19 10:30:00,8.44,8.51,8.44,8.5,401973.0,5.6942,5.7415,5.6942,5.7347,401973.0
2016-02-19 10:40:00,8.5,8.53,8.47,8.52,335862.0,5.7347,5.755,5.7145,5.7482,335862.0
2016-02-19 10:50:00,8.52,8.53,8.47,8.47,313953.0,5.7482,5.755,5.7145,5.7145,313953.0
2016-02-19 11:00:00,8.47,8.48,8.45,8.45,319605.0,5.7145,5.7212,5.701,5.701,319605.0
2016-02-19 11:10:00,8.45,8.51,8.45,8.5,303733.0,5.701,5.7415,5.701,5.7347,303733.0
2016-02-19 11:20:00,8.5,8.54,8.49,8.54,337546.0,5.7347,5.7617,5.728,5.7617,337546.0
2016-02-19 11:30:00,8.54,8.54,8.51,8.52,214898.0,5.7617,5.7617,5.7415,5.7482,214898.0
2016-02-19 11:40:00,8.52,8.55,8.51,8.53,272840.0,5.7482,5.7685,5.7415,5.755,272840.0
2016-02-19 11:50:00,8.53,8.55,8.51,8.52,192400.0,5.755,5.7685,5.7415,5.7482,192400.0
2016-02-19 12:00:00,8.52,8.53,8.51,8.53,162634.0,5.7482,5.755,5.7415,5.755,162634.0
2016-02-19 12:10:00,8.52,8.53,8.5,8.5,283809.0,5.7482,5.755,5.7347,5.7347,283809.0
2016-02-19 12:20:00,8.5,8.52,8.49,8.51,137752.0,5.7347,5.7482,5.728,5.7415,137752.0
2016-02-19 12:30:00,8.5,8.53,8.5,8.53,73347.0,5.7347,5.755,5.7347,5.755,73347.0
2016-02-19 12:40:00,8.53,8.53,8.5,8.51,191129.0,5.755,5.755,5.7347,5.7415,191129.0
2016-02-19 12:50:00,8.51,8.53,8.51,8.52,104628.0,5.7415,5.755,5.7415,5.7482,104628.0
2016-02-19 13:00:00,8.52,8.54,8.51,8.52,344652.0,5.7482,5.7617,5.7415,5.7482,344652.0
2016-02-19 13:10:00,8.52,8.55,8.51,8.55,118801.0,5.7482,5.7685,5.7415,5.7685,118801.0
2016-02-19 13:20:00,8.55,8.55,8.53,8.54,79031.0,5.7685,5.7685,5.755,5.7617,79031.0
2016-02-19 13:30:00,8.54,8.56,8.54,8.55,134435.0,5.7617,5.7752,5.7617,5.7685,134435.0
2016-02-19 13:40:00,8.54,8.56,8.54,8.55,55542.0,5.7617,5.7752,5.7617,5.7685,55542.0
2016-02-19 13:50:00,8.55,8.57,8.53,8.55,92887.0,5.7685,5.782,5.755,5.7685,92887.0
2016-02-19 14:00:00,8.54,8.57,8.53,8.55,186375.0,5.7617,5.782,5.755,5.7685,186375.0
2016-02-19 14:10:00,8.55,8.56,8.54,8.54,96349.0,5.7685,5.7752,5.7617,5.7617,96349.0
2016-02-19 14:20:00,8.54,8.58,8.54,8.58,457941.0,5.7617,5.7887,5.7617,5.7887,457941.0
2016-02-19 14:30:00,8.57,8.58,8.54,8.57,216870.0,5.782,5.7887,5.7617,5.782,216870.0
2016-02-19 14:40:00,8.56,8.59,8.56,8.59,844924.0,5.7752,5.7954,5.7752,5.7954,844924.0
2016-02-19 14:50:00,8.59,8.61,8.58,8.61,688714.0,5.7954,5.8089,5.7887,5.8089,688714.0
2016-02-19 15:00:00,8.61,8.63,8.6,8.63,469343.0,5.8089,5.8224,5.8022,5.8224,469343.0
2016-02-19 15:10:00,8.63,8.64,8.62,8.64,300751.0,5.8224,5.8292,5.8157,5.8292,300751.0
2016-02-19 15:20:00,8.63,8.67,8.63,8.66,537195.0,5.8224,5.8494,5.8224,5.8427,537195.0
2016-02-19 15:30:00,8.66,8.66,8.64,8.65,453156.0,5.8427,5.8427,5.8292,5.8359,453156.0
2016-02-19 15:40:00,8.65,8.67,8.65,8.67,454441.0,5.8359,5.8494,5.8359,5.8494,454441.0
2016-02-19 15:50:00,8.67,8.68,8.65,8.66,1042926.0,5.8494,5.8562,5.8359,5.8427,1042926.0
2016-02-22 09:30:00,8.76,8.86,8.72,8.85,884641.0,5.9101,5.9776,5.8832,5.9709,884641.0
2016-02-22 09:40:00,8.84,8.85,8.78,8.79,728136.0,5.9641,5.9709,5.9236,5.9304,728136.0
2016-02-22 09:50:00,8.79,8.82,8.74,8.78,367422.0,5.9304,5.9506,5.8966,5.9236,367422.0
2016-02-22 10:00:00,8.78,8.79,8.76,8.76,258322.0,5.9236,5.9304,5.9101,5.9101,258322.0
2016-02-22 10:10:00,8.77,8.83,8.75,8.82,1065472.0,5.9169,5.9574,5.9034,5.9506,1065472.0
2016-02-22 10:20:00,8.82,8.84,8.81,8.82,204651.0,5.9506,5.9641,5.9439,5.9506,204651.0
2016-02-22 10:30:00,8.82,8.85,8.82,8.84,150126.0,5.9506,5.9709,5.9506,5.9641,150126.0
2016-02-22 10:40:00,8.84,8.85,8.82,8.84,169274.0,5.9641,5.9709,5.9506,5.9641,169274.0
2016-02-22 10:50:00,8.83,8.85,8.8,8.8,134985.0,5.9574,5.9709,5.9371,5.9371,134985.0
2016-02-22 11:00:00,8.81,8.81,8.78,8.81,166754.0,5.9439,5.9439,5.9236,5.9439,166754.0
2016-02-22 11:10:00,8.8,8.81,8.78,8.8,120628.0,5.9371,5.9439,5.9236,5.9371,120628.0
2016-02-22 11:20:00,8.79,8.83,8.79,8.82,120428.0,5.9304,5.9574,5.9304,5.9506,120428.0
2016-02-22 11:30:00,8.82,8.83,8.81,8.82,128740.0,5.9506,5.9574,5.9439,5.9506,128740.0
2016-02-22 11:40:00,8.82,8.82,8.8,8.81,92833.0,5.9506,5.9506,5.9371,5.9439,92833.0
2016-02-22 11:50:00,8.81,8.84,8.8,8.83,64367.0,5.9439,5.9641,5.9371,5.9574,64367.0
2016-02-22 12:00:00,8.83,8.84,8.81,8.82,263783.0,5.9574,5.9641,5.9439,5.9506,263783.0
2016-02-22 12:10:00,8.83,8.84,8.82,8.84,105022.0,5.9574,5.9641,5.9506,5.9641,105022.0
2016-02-22 12:20:00,8.84,8.84,8.82,8.83,82970.0,5.9641,5.9641,5.9506,5.9574,82970.0
2016-02-22 12:30:00,8.82,8.86,8.82,8.86,98940.0,5.9506,5.9776,5.9506,5.9776,98940.0
2016-02-22 12:40:00,8.86,8.86,8.82,8.83,242755.0,5.9776,5.9776,5.9506,5.9574,242755.0
2016-02-22 12:50:00,8.82,8.83,8.81,8.82,130416.0,5.9506,5.9574,5.9439,5.9506,130416.0
2016-02-22 13:00:00,8.82,8.83,8.8,8.82,463589.0,5.9506,5.9574,5.9371,5.9506,463589.0
2016-02-22 13:10:00,8.82,8.83,8.8,8.81,75832.0,5.9506,5.9574,5.9371,5.9439,75832.0
2016-02-22 13:20:00,8.8,8.81,8.79,8.79,100486.0,5.9371,5.9439,5.9304,5.9304,100486.0
2016-02-22 13:30:00,8.79,8.84,8.79,8.83,220056.0,5.9304,5.9641,5.9304,5.9574,220056.0
2016-02-22 13:40:00,8.83,8.84,8.81,8.81,71800.0,5.9574,5.9641,5.9439,5.9439,71800.0
2016-02-22 13:50:00,8.82,8.83,8.81,8.82,54061.0,5.9506,5.9574,5.9439,5.9506,54061.0
2016-02-22 14:00:00,8.82,8.83,8.8,8.8,60920.0,5.9506,5.9574,5.9371,5.9371,60920.0
2016-02-22 14:10:00,8.8,8.82,8.8,8.8,67438.0,5.9371,5.9506,5.9371,5.9371,67438.0
2016-02-22 14:20:00,8.81,8.82,8.81,8.82,48704.0,5.9439,5.9506,5.9439,5.9506,48704.0
2016-02-22 14:30:00,8.82,8.82,8.8,8.81,63842.0,5.9506,5.9506,5.9371,5.9439,63842.0
2016-02-22 14:40:00,8.82,8.82,8.81,8.82,46467.0,5.9506,5.9506,5.9439,5.9506,46467.0
2016-02-22 14:50:00,8.82,8.83,8.8,8.82,155461.0,5.9506,5.9574,5.9371,5.9506,155461.0
2016-02-22 15:00:00,8.82,8.82,8.79,8.81,203327.0,5.9506,5.9506,5.9304,5.9439,203327.0
2016-02-22 15:10:00,8.81,8.82,8.8,8.82,315451.0,5.9439,5.9506,5.9371,5.9506,315451.0
2016-02-22 15:20:00,8.82,8.84,8.81,8.82,219151.0,5.9506,5.9641,5.9439,5.9506,219151.0
2016-02-22 15:30:00,8.83,8.84,8.82,8.84,226188.0,5.9574,5.9641,5.9506,5.9641,226188.0
2016-02-22 15:40:00,8.84,8.86,8.83,8.85,368598.0,5.9641,5.9776,5.9574,5.9709,368598.0
2016-02-22 15:50:00,8.85,8.86,8.84,8.84,1056553.0,5.9709,5.9776,5.9641,5.9641,1056553.0
2016-02-23 09:30:00,8.85,8.89,8.73,8.75,659077.0,5.9709,5.9978,5.8899,5.9034,659077.0
2016-02-23 09:40:00,8.75,8.79,8.71,8.73,321898.0,5.9034,5.9304,5.8764,5.8899,321898.0
2016-02-23 09:50:00,8.73,8.75,8.71,8.73,238038.0,5.8899,5.9034,5.8764,5.8899,238038.0
2016-02-23 10:00:00,8.73,8.74,8.7,8.71,209960.0,5.8899,5.8966,5.8697,5.8764,209960.0
2016-02-23 10:10:00,8.7,8.7,8.64,8.64,164166.0,5.8697,5.8697,5.8292,5.8292,164166.0
2016-02-23 10:20:00,8.65,8.68,8.64,8.67,243043.0,5.8359,5.8562,5.8292,5.8494,243043.0
2016-02-23 10:30:00,8.67,8.67,8.64,8.65,159791.0,5.8494,5.8494,5.8292,5.8359,159791.0
2016-02-23 10:40:00,8.65,8.66,8.63,8.64,120705.0,5.8359,5.8427,5.8224,5.8292,120705.0
2016-02-23 10:50:00,8.63,8.65,8.61,8.63,176272.0,5.8224,5.8359,5.8089,5.8224,176272.0
2016-02-23 11:00:00,8.63,8.63,8.59,8.59,125513.0,5.8224,5.8224,5.7954,5.7954,125513.0
2016-02-23 11:10:00,8.59,8.6,8.55,8.58,231674.0,5.7954,5.8022,5.7685,5.7887,231674.0
2016-02-23 11:20:00,8.58,8.59,8.55,8.57,218527.0,5.7887,5.7954,5.7685,5.782,218527.0
2016-02-23 11:30:00,8.58,8.62,8.56,8.61,215390.0,5.7887,5.8157,5.7752,5.8089,215390.0
2016-02-23 11:40:00,8.61,8.63,8.61,8.62,248872.0,5.8089,5.8224,5.8089,5.8157,248872.0
2016-02-23 11:50:00,8.62,8.63,8.59,8.59,327782.0,5.8157,5.8224,5.7954,5.7954,327782.0
2016-02-23 12:00:00,8.59,8.61,8.58,8.59,158386.0,5.7954,5.8089,5.7887,5.7954,158386.0
2016-02-23 12:10:00,8.59,8.6,8.57,8.58,66572.0,5.7954,5.8022,5.782,5.7887,66572.0
2016-02-23 12:20:00,8.58,8.59,8.57,8.59,197607.0,5.7887,5.7954,5.782,5.7954,197607.0
2016-02-23 12:30:00,8.59,8.59,8.57,8.58,80342.0,5.7954,5.7954,5.782,5.7887,80342.0
2016-02-23 12:40:00,8.58,8.59,8.57,8.58,81229.0,5.7887,5.7954,5.782,5.7887,81229.0
2016-02-23 12:50:00,8.58,8.59,8.57,8.58,111151.0,5.7887,5.7954,5.782,5.7887,111151.0
2016-02-23 13:00:00,8.58,8.6,8.56,8.59,433399.0,5.7887,5.8022,5.7752,5.7954,433399.0
2016-02-23 13:10:00,8.58,8.59,8.56,8.57,144457.0,5.7887,5.7954,5.7752,5.782,144457.0
2016-02-23 13:20:00,8.57,8.59,8.55,8.59,141745.0,5.782,5.7954,5.7685,5.7954,141745.0
2016-02-23 13:30:00,8.58,8.59,8.56,8.57,112371.0,5.7887,5.7954,5.7752,5.782,112371.0
2016-02-23 13:40:00,8.57,8.58,8.56,8.57,67982.0,5.782,5.7887,5.7752,5.782,67982.0
2016-02-23 13:50:00,8.57,8.59,8.56,8.59,140725.0,5.782,5.7954,5.7752,5.7954,140725.0
2016-02-23 14:00:00,8.59,8.6,8.58,8.59,97624.0,5.7954,5.8022,5.7887,5.7954,97624.0
2016-02-23 14:10:00,8.59,8.62,8.58,8.61,154904.0,5.7954,5.8157,5.7887,5.8089,154904.0
2016-02-23 14:20:00,8.62,8.62,8.6,8.61,59660.0,5.8157,5.8157,5.8022,5.8089,59660.0
2016-02-23 14:30:00,8.61,8.63,8.6,8.62,196916.0,5.8089,5.8224,5.8022,5.8157,196916.0
2016-02-23 14:40:00,8.62,8.62,8.59,8.61,157052.0,5.8157,5.8157,5.7954,5.8089,157052.0
2016-02-23 14:50:00,8.61,8.62,8.59,8.61,101985.0,5.8089,5.8157,5.7954,5.8089,101985.0
2016-02-23 15:00:00,8.61,8.61,8.58,8.59,117612.0,5.8089,5.8089,5.7887,5.7954,117612.0
2016-02-23 15:10:00,8.59,8.61,8.58,8.61,161251.0,5.7954,5.8089,5.7887,5.8089,161251.0
2016-02-23 15:20:00,8.61,8.61,8.59,8.6,131268.0,5.8089,5.8089,5.7954,5.8022,131268.0
2016-02-23 15:30:00,8.6,8.63,8.59,8.62,174780.0,5.8022,5.8224,5.7954,5.8157,174780.0
2016-02-23 15:40:00,8.63,8.63,8.61,8.62,217169.0,5.8224,5.8224,5.8089,5.8157,217169.0
2016-02-23 15:50:00,8.62,8.63,8.59,8.6,601032.0,5.8157,5.8224,5.7954,5.8022,601032.0
2016-02-24 09:30:00,8.45,8.51,8.39,8.42,467952.0,5.701,5.7415,5.6605,5.6808,467952.0
2016-02-24 09:40:00,8.42,8.49,8.4,8.46,732282.0,5.6808,5.728,5.6673,5.7077,732282.0
2016-02-24 09:50:00,8.45,8.46,8.42,8.44,406933.0,5.701,5.7077,5.6808,5.6942,406933.0
2016-02-24 10:00:00,8.44,8.46,8.4,8.42,277669.0,5.6942,5.7077,5.6673,5.6808,277669.0
2016-02-24 10:10:00,8.43,8.45,8.39,8.4,408090.0,5.6875,5.701,5.6605,5.6673,408090.0
2016-02-24 10:20:00,8.41,8.44,8.38,8.43,440888.0,5.674,5.6942,5.6538,5.6875,440888.0
2016-02-24 10:30:00,8.43,8.46,8.4,8.43,827797.0,5.6875,5.7077,5.6673,5.6875,827797.0
2016-02-24 10:40:00,8.44,8.44,8.38,8.4,538446.0,5.6942,5.6942,5.6538,5.6673,538446.0
2016-02-24 10:50:00,8.4,8.44,8.39,8.4,776593.0,5.6673,5.6942,5.6605,5.6673,776593.0
2016-02-24 11:00:00,8.4,8.42,8.38,8.39,306973.0,5.6673,5.6808,5.6538,5.6605,306973.0
2016-02-24 11:10:00,8.38,8.41,8.37,8.41,929931.0,5.6538,5.674,5.647,5.674,929931.0
2016-02-24 11:20:00,8.41,8.44,8.4,8.44,666076.0,5.674,5.6942,5.6673,5.6942,666076.0
2016-02-24 11:30:00,8.43,8.45,8.42,8.44,1304822.0,5.6875,5.701,5.6808,5.6942,1304822.0
2016-02-24 11:40:00,8.44,8.48,8.42,8.47,838260.0,5.6942,5.7212,5.6808,5.7145,838260.0
2016-02-24 11:50:00,8.47,8.49,8.45,8.46,181190.0,5.7145,5.728,5.701,5.7077,181190.0
2016-02-24 12:00:00,8.46,8.5,8.45,8.5,196352.0,5.7077,5.7347,5.701,5.7347,196352.0
2016-02-24 12:10:00,8.5,8.5,8.47,8.47,65583.0,5.7347,5.7347,5.7145,5.7145,65583.0
2016-02-24 12:20:00,8.47,8.48,8.46,8.46,133894.0,5.7145,5.7212,5.7077,5.7077,133894.0
2016-02-24 12:30:00,8.46,8.47,8.45,8.46,118553.0,5.7077,5.7145,5.701,5.7077,118553.0
2016-02-24 12:40:00,8.46,8.47,8.44,8.46,310825.0,5.7077,5.7145,5.6942,5.7077,310825.0
2016-02-24 12:50:00,8.46,8.47,8.45,8.46,197350.0,5.7077,5.7145,5.701,5.7077,197350.0
2016-02-24 13:00:00,8.47,8.5,8.46,8.49,440018.0,5.7145,5.7347,5.7077,5.728,440018.0
2016-02-24 13:10:00,8.48,8.49,8.46,8.49,181617.0,5.7212,5.728,5.7077,5.728,181617.0
2016-02-24 13:20:00,8.49,8.5,8.47,8.47,231070.0,5.728,5.7347,5.7145,5.7145,231070.0
2016-02-24 13:30:00,8.48,8.49,8.47,8.49,324994.0,5.7212,5.728,5.7145,5.728,324994.0
2016-02-24 13:40:00,8.49,8.51,8.48,8.5,171210.0,5.728,5.7415,5.7212,5.7347,171210.0
2016-02-24 13:50:00,8.5,8.54,8.49,8.52,465942.0,5.7347,5.7617,5.728,5.7482,465942.0
2016-02-24 14:00:00,8.52,8.55,8.51,8.55,199808.0,5.7482,5.7685,5.7415,5.7685,199808.0
2016-02-24 14:10:00,8.55,8.56,8.53,8.53,730419.0,5.7685,5.7752,5.755,5.755,730419.0
2016-02-24 14:20:00,8.54,8.56,8.53,8.54,359746.0,5.7617,5.7752,5.755,5.7617,359746.0
2016-02-24 14:30:00,8.54,8.55,8.54,8.54,125507.0,5.7617,5.7685,5.7617,5.7617,125507.0
2016-02-24 14:40:00,8.54,8.57,8.54,8.57,596781.0,5.7617,5.782,5.7617,5.782,596781.0
2016-02-24 14:50:00,8.57,8.57,8.53,8.54,324300.0,5.782,5.782,5.755,5.7617,324300.0
2016-02-24 15:00:00,8.54,8.57,8.53,8.57,570706.0,5.7617,5.782,5.755,5.782,570706.0
2016-02-24 15:10:00,8.57,8.6,8.55,8.6,443386.0,5.782,5.8022,5.7685,5.8022,443386.0
2016-02-24 15:20:00,8.6,8.61,8.58,8.59,243096.0,5.8022,5.8089,5.7887,5.7954,243096.0
2016-02-24 15:30:00,8.6,8.6,8.57,8.59,839584.0,5.8022,5.8022,5.782,5.7954,839584.0
2016-02-24 15:40:00,8.59,8.6,8.55,8.55,286879.0,5.7954,5.8022,5.7685,5.7685,286879.0
2016-02-24 15:50:00,8.55,8.56,8.53,8.54,1841248.0,5.7685,5.7752,5.755,5.7617,1841248.0
2016-02-25 09:30:00,8.59,8.68,8.56,8.65,1221063.0,5.7954,5.8562,5.7752,5.8359,1221063.0
2016-02-25 09:40:00,8.65,8.66,8.6,8.64,586093.0,5.8359,5.8427,5.8022,5.8292,586093.0
2016-02-25 09:50:00,8.63,8.68,8.63,8.65,259234.0,5.8224,5.8562,5.8224,5.8359,259234.0
2016-02-25 10:00:00,8.65,8.66,8.59,8.6,364351.0,5.8359,5.8427,5.7954,5.8022,364351.0
2016-02-25 10:10:00,8.6,8.62,8.58,8.61,388198.0,5.8022,5.8157,5.7887,5.8089,388198.0
2016-02-25 10:20:00,8.61,8.64,8.59,8.63,271025.0,5.8089,5.8292,5.7954,5.8224,271025.0
2016-02-25 10:30:00,8.63,8.63,8.59,8.61,290986.0,5.8224,5.8224,5.7954,5.8089,290986.0
2016-02-25 10:40:00,8.61,8.63,8.6,8.61,201778.0,5.8089,5.8224,5.8022,5.8089,201778.0
2016-02-25 10:50:00,8.61,8.62,8.57,8.58,229153.0,5.8089,5.8157,5.782,5.7887,229153.0
2016-02-25 11:00:00,8.57,8.58,8.55,8.57,262590.0,5.782,5.7887,5.7685,5.782,262590.0
2016-02-25 11:10:00,8.56,8.57,8.54,8.54,403348.0,5.7752,5.782,5.7617,5.7617,403348.0
2016-02-25 11:20:00,8.54,8.58,8.53,8.57,473346.0,5.7617,5.7887,5.755,5.782,473346.0
2016-02-25 11:30:00,8.56,8.58,8.56,8.57,287058.0,5.7752,5.7887,5.7752,5.782,287058.0
2016-02-25 11:40:00,8.56,8.58,8.55,8.57,232062.0,5.7752,5.7887,5.7685,5.782,232062.0
2016-02-25 11:50:00,8.57,8.6,8.56,8.59,267799.0,5.782,5.8022,5.7752,5.7954,267799.0
2016-02-25 12:00:00,8.59,8.6,8.57,8.58,313385.0,5.7954,5.8022,5.782,5.7887,313385.0
2016-02-25 12:10:00,8.57,8.59,8.56,8.56,187531.0,5.782,5.7954,5.7752,5.7752,187531.0
2016-02-25 12:20:00,8.56,8.57,8.55,8.55,142538.0,5.7752,5.782,5.7685,5.7685,142538.0
2016-02-25 12:30:00,8.56,8.57,8.54,8.56,321488.0,5.7752,5.782,5.7617,5.7752,321488.0
2016-02-25 12:40:00,8.57,8.57,8.54,8.54,103532.0,5.782,5.782,5.7617,5.7617,103532.0
2016-02-25 12:50:00,8.54,8.57,8.54,8.55,290959.0,5.7617,5.782,5.7617,5.7685,290959.0
2016-02-25 13:00:00,8.54,8.57,8.54,8.56,174716.0,5.7617,5.782,5.7617,5.7752,174716.0
2016-02-25 13:10:00,8.57,8.58,8.55,8.58,328282.0,5.782,5.7887,5.7685,5.7887,328282.0
2016-02-25 13:20:00,8.57,8.59,8.57,8.58,180500.0,5.782,5.7954,5.782,5.7887,180500.0
2016-02-25 13:30:00,8.58,8.59,8.57,8.58,275288.0,5.7887,5.7954,5.782,5.7887,275288.0
2016-02-25 13:40:00,8.58,8.62,8.58,8.61,246382.0,5.7887,5.8157,5.7887,5.8089,246382.0
2016-02-25 13:50:00,8.62,8.64,8.61,8.63,264319.0,5.8157,5.8292,5.8089,5.8224,264319.0
2016-02-25 14:00:00,8.63,8.64,8.61,8.62,374133.0,5.8224,5.8292,5.8089,5.8157,374133.0
2016-02-25 14:10:00,8.63,8.67,8.62,8.67,327028.0,5.8224,5.8494,5.8157,5.8494,327028.0
2016-02-25 14:20:00,8.67,8.68,8.64,8.64,401229.0,5.8494,5.8562,5.8292,5.8292,401229.0
2016-02-25 14:30:00,8.64,8.65,8.63,8.64,365564.0,5.8292,5.8359,5.8224,5.8292,365564.0
2016-02-25 14:40:00,8.64,8.65,8.63,8.63,129068.0,5.8292,5.8359,5.8224,5.8224,129068.0
2016-02-25 14:50:00,8.63,8.64,8.61,8.62,201628.0,5.8224,5.8292,5.8089,5.8157,201628.0
2016-02-25 15:00:00,8.61,8.64,8.61,8.63,283892.0,5.8089,5.8292,5.8089,5.8224,283892.0
2016-02-25 15:10:00,8.63,8.64,8.62,8.62,205673.0,5.8224,5.8292,5.8157,5.8157,205673.0
2016-02-25 15:20:00,8.62,8.63,8.61,8.62,179333.0,5.8157,5.8224,5.8089,5.8157,179333.0
2016-02-25 15:30:00,8.61,8.62,8.6,8.6,340873.0,5.8089,5.8157,5.8022,5.8022,340873.0
2016-02-25 15:40:00,8.6,8.65,8.6,8.64,706432.0,5.8022,5.8359,5.8022,5.8292,706432.0
2016-02-25 15:50:00,8.65,8.65,8.64,8.64,898771.0,5.8359,5.8359,5.8292,5.8292,898771.0
2016-02-26 09:30:00,8.71,8.8,8.71,8.79,600394.0,5.8764,5.9371,5.8764,5.9304,600394.0
2016-02-26 09:40:00,8.79,8.79,8.72,8.73,364171.0,5.9304,5.9304,5.8832,5.8899,364171.0
2016-02-26 09:50:00,8.73,8.78,8.73,8.75,210221.0,5.8899,5.9236,5.8899,5.9034,210221.0
2016-02-26 10:00:00,8.75,8.78,8.72,8.72,225767.0,5.9034,5.9236,5.8832,5.8832,225767.0
2016-02-26 10:10:00,8.72,8.76,8.71,8.76,499297.0,5.8832,5.9101,5.8764,5.9101,499297.0
2016-02-26 10:20:00,8.76,8.77,8.74,8.77,248481.0,5.9101,5.9169,5.8966,5.9169,248481.0
2016-02-26 10:30:00,8.77,8.84,8.77,8.84,251420.0,5.9169,5.9641,5.9169,5.9641,251420.0
2016-02-26 10:40:00,8.84,8.85,8.81,8.85,249125.0,5.9641,5.9709,5.9439,5.9709,249125.0
2016-02-26 10:50:00,8.85,8.92,8.84,8.92,397888.0,5.9709,6.0181,5.9641,6.0181,397888.0
2016-02-26 11:00:00,8.92,8.96,8.9,8.96,561117.0,6.0181,6.0451,6.0046,6.0451,561117.0
2016-02-26 11:10:00,8.96,8.96,8.91,8.92,309917.0,6.0451,6.0451,6.0113,6.0181,309917.0
2016-02-26 11:20:00,8.92,8.92,8.88,8.88,304247.0,6.0181,6.0181,5.9911,5.9911,304247.0
2016-02-26 11:30:00,8.88,8.92,8.87,8.9,961254.0,5.9911,6.0181,5.9844,6.0046,961254.0
2016-02-26 11:40:00,8.9,8.96,8.9,8.96,344607.0,6.0046,6.0451,6.0046,6.0451,344607.0
2016-02-26 11:50:00,8.96,8.99,8.94,8.97,289845.0,6.0451,6.0653,6.0316,6.0518,289845.0
2016-02-26 12:00:00,8.97,8.97,8.92,8.95,173530.0,6.0518,6.0518,6.0181,6.0383,173530.0
2016-02-26 12:10:00,8.95,8.97,8.93,8.95,138309.0,6.0383,6.0518,6.0248,6.0383,138309.0
2016-02-26 12:20:00,8.95,8.96,8.93,8.95,183572.0,6.0383,6.0451,6.0248,6.0383,183572.0
2016-02-26 12:30:00,8.95,8.97,8.95,8.96,142489.0,6.0383,6.0518,6.0383,6.0451,142489.0
2016-02-26 12:40:00,8.96,8.98,8.94,8.96,202453.0,6.0451,6.0586,6.0316,6.0451,202453.0
2016-02-26 12:50:00,8.96,8.99,8.95,8.98,156450.0,6.0451,6.0653,6.0383,6.0586,156450.0
2016-02-26 13:00:00,8.97,8.99,8.97,8.99,183034.0,6.0518,6.0653,6.0518,6.0653,183034.0
2016-02-26 13:10:00,8.98,8.99,8.96,8.96,185843.0,6.0586,6.0653,6.0451,6.0451,185843.0
2016-02-26 13:20:00,8.96,8.97,8.95,8.96,78167.0,6.0451,6.0518,6.0383,6.0451,78167.0
2016-02-26 13:30:00,8.96,8.98,8.95,8.96,173062.0,6.0451,6.0586,6.0383,6.0451,173062.0
2016-02-26 13:40:00,8.96,8.97,8.94,8.96,268492.0,6.0451,6.0518,6.0316,6.0451,268492.0
2016-02-26 13:50:00,8.96,8.97,8.94,8.97,221846.0,6.0451,6.0518,6.0316,6.0518,221846.0
2016-02-26 14:00:00,8.97,8.98,8.96,8.96,723791.0,6.0518,6.0586,6.0451,6.0451,723791.0
2016-02-26 14:10:00,8.97,8.97,8.95,8.96,618408.0,6.0518,6.0518,6.0383,6.0451,618408.0
2016-02-26 14:20:00,8.95,8.96,8.94,8.94,162806.0,6.0383,6.0451,6.0316,6.0316,162806.0
2016-02-26 14:30:00,8.94,8.95,8.91,8.91,158121.0,6.0316,6.0383,6.0113,6.0113,158121.0
2016-02-26 14:40:00,8.92,8.94,8.91,8.94,183275.0,6.0181,6.0316,6.0113,6.0316,183275.0
2016-02-26 14:50:00,8.93,8.94,8.91,8.91,142342.0,6.0248,6.0316,6.0113,6.0113,142342.0
2016-02-26 15:00:00,8.92,8.96,8.91,8.96,656380.0,6.0181,6.0451,6.0113,6.0451,656380.0
2016-02-26 15:10:00,8.96,8.98,8.94,8.97,650903.0,6.0451,6.0586,6.0316,6.0518,650903.0
2016-02-26 15:20:00,8.97,8.98,8.94,8.94,208325.0,6.0518,6.0586,6.0316,6.0316,208325.0
2016-02-26 15:30:00,8.95,8.97,8.94,8.96,229009.0,6.0383,6.0518,6.0316,6.0451,229009.0
2016-02-26 15:40:00,8.96,8.98,8.96,8.97,349772.0,6.0451,6.0586,6.0451,6.0518,349772.0
2016-02-26 15:50:00,8.97,8.98,8.94,8.95,1730767.0,6.0518,6.0586,6.0316,6.0383,1730767.0
2016-02-29 09:30:00,8.87,8.92,8.8,8.85,540162.0,5.9844,6.0181,5.9371,5.9709,540162.0
2016-02-29 09:40:00,8.85,8.87,8.77,8.8,486996.0,5.9709,5.9844,5.9169,5.9371,486996.0
2016-02-29 09:50:00,8.8,8.85,8.8,8.81,423296.0,5.9371,5.9709,5.9371,5.9439,423296.0
2016-02-29 10:00:00,8.81,8.82,8.78,8.78,339005.0,5.9439,5.9506,5.9236,5.9236,339005.0
2016-02-29 10:10:00,8.79,8.79,8.74,8.76,343168.0,5.9304,5.9304,5.8966,5.9101,343168.0
2016-02-29 10:20:00,8.76,8.78,8.72,8.73,399759.0,5.9101,5.9236,5.8832,5.8899,399759.0
2016-02-29 10:30:00,8.72,8.73,8.7,8.71,252964.0,5.8832,5.8899,5.8697,5.8764,252964.0
2016-02-29 10:40:00,8.71,8.73,8.7,8.71,169894.0,5.8764,5.8899,5.8697,5.8764,169894.0
2016-02-29 10:50:00,8.7,8.73,8.69,8.72,287750.0,5.8697,5.8899,5.8629,5.8832,287750.0
2016-02-29 11:00:00,8.73,8.75,8.72,8.73,221124.0,5.8899,5.9034,5.8832,5.8899,221124.0
2016-02-29 11:10:00,8.74,8.76,8.73,8.76,406954.0,5.8966,5.9101,5.8899,5.9101,406954.0
2016-02-29 11:20:00,8.76,8.8,8.75,8.78,367173.0,5.9101,5.9371,5.9034,5.9236,367173.0
2016-02-29 11:30:00,8.78,8.85,8.77,8.85,500474.0,5.9236,5.9709,5.9169,5.9709,500474.0
2016-02-29 11:40:00,8.85,8.85,8.8,8.8,141978.0,5.9709,5.9709,5.9371,5.9371,141978.0
2016-02-29 11:50:00,8.8,8.82,8.8,8.82,102041.0,5.9371,5.9506,5.9371,5.9506,102041.0
2016-02-29 12:00:00,8.82,8.82,8.8,8.81,117564.0,5.9506,5.9506,5.9371,5.9439,117564.0
2016-02-29 12:10:00,8.82,8.87,8.81,8.86,346302.0,5.9506,5.9844,5.9439,5.9776,346302.0
2016-02-29 12:20:00,8.86,8.86,8.83,8.86,156829.0,5.9776,5.9776,5.9574,5.9776,156829.0
2016-02-29 12:30:00,8.86,8.87,8.84,8.85,148613.0,5.9776,5.9844,5.9641,5.9709,148613.0
2016-02-29 12:40:00,8.85,8.87,8.84,8.84,103267.0,5.9709,5.9844,5.9641,5.9641,103267.0
2016-02-29 12:50:00,8.85,8.91,8.84,8.9,327361.0,5.9709,6.0113,5.9641,6.0046,327361.0
2016-02-29 13:00:00,8.9,8.91,8.88,8.88,153572.0,6.0046,6.0113,5.9911,5.9911,153572.0
2016-02-29 13:10:00,8.88,8.89,8.87,8.88,72035.0,5.9911,5.9978,5.9844,5.9911,72035.0
2016-02-29 13:20:00,8.88,8.88,8.85,8.86,123330.0,5.9911,5.9911,5.9709,5.9776,123330.0
2016-02-29 13:30:00,8.86,8.89,8.85,8.88,193769.0,5.9776,5.9978,5.9709,5.9911,193769.0
2016-02-29 13:40:00,8.88,8.88,8.86,8.87,71387.0,5.9911,5.9911,5.9776,5.9844,71387.0
2016-02-29 13:50:00,8.87,8.91,8.86,8.91,329450.0,5.9844,6.0113,5.9776,6.0113,329450.0
2016-02-29 14:00:00,8.91,8.92,8.9,8.9,231280.0,6.0113,6.0181,6.0046,6.0046,231280.0
2016-02-29 14:10:00,8.9,8.91,8.89,8.89,269568.0,6.0046,6.0113,5.9978,5.9978,269568.0
2016-02-29 14:20:00,8.89,8.9,8.87,8.89,204785.0,5.9978,6.0046,5.9844,5.9978,204785.0
2016-02-29 14:30:00,8.89,8.89,8.88,8.89,159404.0,5.9978,5.9978,5.9911,5.9978,159404.0
2016-02-29 14:40:00,8.89,8.89,8.85,8.85,274684.0,5.9978,5.9978,5.9709,5.9709,274684.0
2016-02-29 14:50:00,8.85,8.87,8.82,8.83,412433.0,5.9709,5.9844,5.9506,5.9574,412433.0
2016-02-29 15:00:00,8.82,8.83,8.79,8.79,576237.0,5.9506,5.9574,5.9304,5.9304,576237.0
2016-02-29 15:10:00,8.79,8.8,8.78,8.79,258040.0,5.9304,5.9371,5.9236,5.9304,258040.0
2016-02-29 15:20:00,8.79,8.8,8.78,8.79,414869.0,5.9304,5.9371,5.9236,5.9304,414869.0
2016-02-29 15:30:00,8.79,8.8,8.77,8.78,471827.0,5.9304,5.9371,5.9169,5.9236,471827.0
2016-02-29 15:40:00,8.78,8.79,8.77,8.79,433199.0,5.9236,5.9304,5.9169,5.9304,433199.0
2016-02-29 15:50:00,8.79,8.79,8.75,8.76,1145589.0,5.9304,5.9304,5.9034,5.9101,1145589.0
2016-03-01 09:30:00,8.85,8.91,8.82,8.84,412622.0,5.9709,6.0113,5.9506,5.9641,412622.0
2016-03-01 09:40:00,8.84,8.85,8.81,8.84,352069.0,5.9641,5.9709,5.9439,5.9641,352069.0
2016-03-01 09:50:00,8.83,8.85,8.8,8.8,143010.0,5.9574,5.9709,5.9371,5.9371,143010.0
2016-03-01 10:00:00,8.81,8.88,8.8,8.85,302411.0,5.9439,5.9911,5.9371,5.9709,302411.0
2016-03-01 10:10:00,8.85,8.87,8.83,8.83,266020.0,5.9709,5.9844,5.9574,5.9574,266020.0
2016-03-01 10:20:00,8.83,8.93,8.83,8.93,381709.0,5.9574,6.0248,5.9574,6.0248,381709.0
2016-03-01 10:30:00,8.92,8.98,8.91,8.96,535365.0,6.0181,6.0586,6.0113,6.0451,535365.0
2016-03-01 10:40:00,8.96,8.98,8.94,8.95,342381.0,6.0451,6.0586,6.0316,6.0383,342381.0
2016-03-01 10:50:00,8.95,8.97,8.93,8.96,192510.0,6.0383,6.0518,6.0248,6.0451,192510.0
2016-03-01 11:00:00,8.96,9.02,8.96,9.02,479348.0,6.0451,6.0856,6.0451,6.0856,479348.0
2016-03-01 11:10:00,9.01,9.04,9.01,9.04,356741.0,6.0788,6.0991,6.0788,6.0991,356741.0
2016-03-01 11:20:00,9.04,9.1,9.04,9.09,540958.0,6.0991,6.1395,6.0991,6.1328,540958.0
2016-03-01 11:30:00,9.09,9.11,9.07,9.11,668512.0,6.1328,6.1463,6.1193,6.1463,668512.0
2016-03-01 11:40:00,9.11,9.15,9.09,9.14,327985.0,6.1463,6.1733,6.1328,6.1665,327985.0
2016-03-01 11:50:00,9.14,9.18,9.13,9.17,381963.0,6.1665,6.1935,6.1598,6.1868,381963.0
2016-03-01 12:00:00,9.17,9.2,9.16,9.18,358783.0,6.1868,6.207,6.18,6.1935,358783.0
2016-03-01 12:10:00,9.18,9.19,9.14,9.17,221355.0,6.1935,6.2003,6.1665,6.1868,221355.0
2016-03-01 12:20:00,9.16,9.17,9.14,9.14,335345.0,6.18,6.1868,6.1665,6.1665,335345.0
2016-03-01 12:30:00,9.14,9.16,9.12,9.12,254582.0,6.1665,6.18,6.153,6.153,254582.0
2016-03-01 12:40:00,9.13,9.16,9.11,9.14,158791.0,6.1598,6.18,6.1463,6.1665,158791.0
2016-03-01 12:50:00,9.14,9.17,9.14,9.17,173419.0,6.1665,6.1868,6.1665,6.1868,173419.0
2016-03-01 13:00:00,9.17,9.18,9.14,9.16,159194.0,6.1868,6.1935,6.1665,6.18,159194.0
2016-03-01 13:10:00,9.16,9.17,9.14,9.16,170006.0,6.18,6.1868,6.1665,6.18,170006.0
2016-03-01 13:20:00,9.17,9.18,9.15,9.17,236586.0,6.1868,6.1935,6.1733,6.1868,236586.0
2016-03-01 13:30:00,9.16,9.18,9.15,9.16,154480.0,6.18,6.1935,6.1733,6.18,154480.0
2016-03-01 13:40:00,9.15,9.17,9.14,9.14,157091.0,6.1733,6.1868,6.1665,6.1665,157091.0
2016-03-01 13:50:00,9.14,9.15,9.11,9.13,208480.0,6.1665,6.1733,6.1463,6.1598,208480.0
2016-03-01 14:00:00,9.13,9.14,9.12,9.13,193394.0,6.1598,6.1665,6.153,6.1598,193394.0
2016-03-01 14:10:00,9.13,9.14,9.1,9.11,138388.0,6.1598,6.1665,6.1395,6.1463,138388.0
2016-03-01 14:20:00,9.11,9.11,9.08,9.1,183188.0,6.1463,6.1463,6.126,6.1395,183188.0
2016-03-01 14:30:00,9.1,9.14,9.09,9.11,501804.0,6.1395,6.1665,6.1328,6.1463,501804.0
2016-03-01 14:40:00,9.12,9.15,9.11,9.13,272496.0,6.153,6.1733,6.1463,6.1598,272496.0
2016-03-01 14:50:00,9.13,9.17,9.12,9.16,298773.0,6.1598,6.1868,6.153,6.18,298773.0
2016-03-01 15:00:00,9.16,9.19,9.15,9.17,292108.0,6.18,6.2003,6.1733,6.1868,292108.0
2016-03-01 15:10:00,9.17,9.19,9.15,9.18,381865.0,6.1868,6.2003,6.1733,6.1935,381865.0
2016-03-01 15:20:00,9.18,9.18,9.15,9.16,269628.0,6.1935,6.1935,6.1733,6.18,269628.0
2016-03-01 15:30:00,9.16,9.19,9.15,9.17,417669.0,6.18,6.2003,6.1733,6.1868,417669.0
2016-03-01 15:40:00,9.17,9.19,9.16,9.18,492021.0,6.1868,6.2003,6.18,6.1935,492021.0
2016-03-01 15:50:00,9.18,9.19,9.16,9.19,973589.0,6.1935,6.2003,6.18,6.2003,973589.0
2016-03-02 09:30:00,9.16,9.29,9.16,9.27,999540.0,6.18,6.2677,6.18,6.2542,999540.0
2016-03-02 09:40:00,9.27,9.32,9.26,9.29,1768565.0,6.2542,6.288,6.2475,6.2677,1768565.0
2016-03-02 09:50:00,9.29,9.31,9.23,9.26,1036911.0,6.2677,6.2812,6.2272,6.2475,1036911.0
2016-03-02 10:00:00,9.26,9.29,9.23,9.28,889353.0,6.2475,6.2677,6.2272,6.261,889353.0
2016-03-02 10:10:00,9.28,9.33,9.27,9.28,985894.0,6.261,6.2947,6.2542,6.261,985894.0
2016-03-02 10:20:00,9.28,9.28,9.25,9.26,540192.0,6.261,6.261,6.2407,6.2475,540192.0
2016-03-02 10:30:00,9.25,9.27,9.21,9.23,683288.0,6.2407,6.2542,6.2137,6.2272,683288.0
2016-03-02 10:40:00,9.22,9.28,9.2,9.28,300679.0,6.2205,6.261,6.207,6.261,300679.0
2016-03-02 10:50:00,9.28,9.3,9.26,9.29,169488.0,6.261,6.2745,6.2475,6.2677,169488.0
2016-03-02 11:00:00,9.29,9.3,9.27,9.28,239362.0,6.2677,6.2745,6.2542,6.261,239362.0
2016-03-02 11:10:00,9.29,9.32,9.28,9.29,523004.0,6.2677,6.288,6.261,6.2677,523004.0
2016-03-02 11:20:00,9.29,9.31,9.28,9.31,256648.0,6.2677,6.2812,6.261,6.2812,256648.0
2016-03-02 11:30:00,9.3,9.32,9.26,9.28,374194.0,6.2745,6.288,6.2475,6.261,374194.0
2016-03-02 11:40:00,9.28,9.3,9.26,9.28,315734.0,6.261,6.2745,6.2475,6.261,315734.0
2016-03-02 11:50:00,9.28,9.3,9.26,9.27,210017.0,6.261,6.2745,6.2475,6.2542,210017.0
2016-03-02 12:00:00,9.26,9.27,9.25,9.26,382584.0,6.2475,6.2542,6.2407,6.2475,382584.0
2016-03-02 12:10:00,9.26,9.28,9.25,9.28,258606.0,6.2475,6.261,6.2407,6.261,258606.0
2016-03-02 12:20:00,9.28,9.28,9.26,9.28,158418.0,6.261,6.261,6.2475,6.261,158418.0
2016-03-02 12:30:00,9.28,9.29,9.27,9.29,181453.0,6.261,6.2677,6.2542,6.2677,181453.0
2016-03-02 12:40:00,9.29,9.3,9.28,9.29,220084.0,6.2677,6.2745,6.261,6.2677,220084.0
2016-03-02 12:50:00,9.29,9.29,9.27,9.29,184513.0,6.2677,6.2677,6.2542,6.2677,184513.0
2016-03-02 13:00:00,9.29,9.29,9.27,9.28,120204.0,6.2677,6.2677,6.2542,6.261,120204.0
2016-03-02 13:10:00,9.28,9.29,9.27,9.28,96994.0,6.261,6.2677,6.2542,6.261,96994.0
2016-03-02 13:20:00,9.28,9.3,9.27,9.29,182255.0,6.261,6.2745,6.2542,6.2677,182255.0
2016-03-02 13:30:00,9.28,9.28,9.27,9.27,99664.0,6.261,6.261,6.2542,6.2542,99664.0
2016-03-02 13:40:00,9.28,9.29,9.27,9.29,137200.0,6.261,6.2677,6.2542,6.2677,137200.0
2016-03-02 13:50:00,9.29,9.29,9.26,9.26,199321.0,6.2677,6.2677,6.2475,6.2475,199321.0
2016-03-02 14:00:00,9.26,9.29,9.25,9.26,262474.0,6.2475,6.2677,6.2407,6.2475,262474.0
2016-03-02 14:10:00,9.26,9.27,9.25,9.26,217100.0,6.2475,6.2542,6.2407,6.2475,217100.0
2016-03-02 14:20:00,9.27,9.29,9.26,9.28,108798.0,6.2542,6.2677,6.2475,6.261,108798.0
2016-03-02 14:30:00,9.28,9.3,9.27,9.29,186862.0,6.261,6.2745,6.2542,6.2677,186862.0
2016-03-02 14:40:00,9.29,9.32,9.28,9.29,213579.0,6.2677,6.288,6.261,6.2677,213579.0
2016-03-02 14:50:00,9.29,9.3,9.26,9.28,177868.0,6.2677,6.2745,6.2475,6.261,177868.0
2016-03-02 15:00:00,9.27,9.28,9.26,9.28,231367.0,6.2542,6.261,6.2475,6.261,231367.0
2016-03-02 15:10:00,9.28,9.3,9.27,9.28,263303.0,6.261,6.2745,6.2542,6.261,263303.0
2016-03-02 15:20:00,9.28,9.3,9.27,9.29,312697.0,6.261,6.2745,6.2542,6.2677,312697.0
2016-03-02 15:30:00,9.3,9.31,9.28,9.29,561470.0,6.2745,6.2812,6.261,6.2677,561470.0
2016-03-02 15:40:00,9.29,9.3,9.28,9.28,326820.0,6.2677,6.2745,6.261,6.261,326820.0
2016-03-02 15:50:00,9.28,9.3,9.28,9.3,657310.0,6.261,6.2745,6.261,6.2745,657310.0
2016-03-03 09:30:00,9.31,9.41,9.29,9.39,1894334.0,6.2812,6.3487,6.2677,6.3352,1894334.0
2016-03-03 09:40:00,9.4,9.42,9.37,9.38,895396.0,6.3419,6.3554,6.3217,6.3284,895396.0
2016-03-03 09:50:00,9.38,9.39,9.35,9.36,192997.0,6.3284,6.3352,6.3082,6.3149,192997.0
2016-03-03 10:00:00,9.37,9.41,9.33,9.39,561272.0,6.3217,6.3487,6.2947,6.3352,561272.0
2016-03-03 10:10:00,9.39,9.42,9.37,9.41,405495.0,6.3352,6.3554,6.3217,6.3487,405495.0
2016-03-03 10:20:00,9.41,9.47,9.4,9.46,505085.0,6.3487,6.3892,6.3419,6.3824,505085.0
2016-03-03 10:30:00,9.46,9.49,9.46,9.49,195963.0,6.3824,6.4027,6.3824,6.4027,195963.0
2016-03-03 10:40:00,9.48,9.5,9.45,9.47,358323.0,6.3959,6.4094,6.3757,6.3892,358323.0
2016-03-03 10:50:00,9.47,9.5,9.46,9.49,225531.0,6.3892,6.4094,6.3824,6.4027,225531.0
2016-03-03 11:00:00,9.49,9.5,9.48,9.5,229471.0,6.4027,6.4094,6.3959,6.4094,229471.0
2016-03-03 11:10:00,9.5,9.51,9.47,9.47,162186.0,6.4094,6.4161,6.3892,6.3892,162186.0
2016-03-03 11:20:00,9.47,9.48,9.42,9.43,514473.0,6.3892,6.3959,6.3554,6.3622,514473.0
2016-03-03 11:30:00,9.43,9.46,9.41,9.46,267841.0,6.3622,6.3824,6.3487,6.3824,267841.0
2016-03-03 11:40:00,9.46,9.46,9.43,9.46,135595.0,6.3824,6.3824,6.3622,6.3824,135595.0
2016-03-03 11:50:00,9.45,9.5,9.44,9.5,163116.0,6.3757,6.4094,6.3689,6.4094,163116.0
2016-03-03 12:00:00,9.5,9.5,9.47,9.49,557989.0,6.4094,6.4094,6.3892,6.4027,557989.0
2016-03-03 12:10:00,9.49,9.5,9.45,9.45,99547.0,6.4027,6.4094,6.3757,6.3757,99547.0
2016-03-03 12:20:00,9.45,9.48,9.44,9.47,755017.0,6.3757,6.3959,6.3689,6.3892,755017.0
2016-03-03 12:30:00,9.47,9.48,9.46,9.48,105683.0,6.3892,6.3959,6.3824,6.3959,105683.0
2016-03-03 12:40:00,9.47,9.48,9.46,9.46,146882.0,6.3892,6.3959,6.3824,6.3824,146882.0
2016-03-03 12:50:00,9.46,9.47,9.45,9.46,88006.0,6.3824,6.3892,6.3757,6.3824,88006.0
2016-03-03 13:00:00,9.47,9.5,9.46,9.5,96279.0,6.3892,6.4094,6.3824,6.4094,96279.0
2016-03-03 13:10:00,9.5,9.51,9.49,9.5,127466.0,6.4094,6.4161,6.4027,6.4094,127466.0
2016-03-03 13:20:00,9.5,9.51,9.46,9.47,177307.0,6.4094,6.4161,6.3824,6.3892,177307.0
2016-03-03 13:30:00,9.48,9.52,9.48,9.52,385620.0,6.3959,6.4229,6.3959,6.4229,385620.0
2016-03-03 13:40:00,9.52,9.57,9.5,9.57,1247317.0,6.4229,6.4566,6.4094,6.4566,1247317.0
2016-03-03 13:50:00,9.57,9.58,9.53,9.55,306325.0,6.4566,6.4634,6.4296,6.4431,306325.0
2016-03-03 14:00:00,9.55,9.57,9.54,9.55,241938.0,6.4431,6.4566,6.4364,6.4431,241938.0
2016-03-03 14:10:00,9.55,9.56,9.54,9.56,115220.0,6.4431,6.4499,6.4364,6.4499,115220.0
2016-03-03 14:20:00,9.55,9.58,9.54,9.54,260308.0,6.4431,6.4634,6.4364,6.4364,260308.0
2016-03-03 14:30:00,9.54,9.57,9.54,9.57,232582.0,6.4364,6.4566,6.4364,6.4566,232582.0
2016-03-03 14:40:00,9.56,9.58,9.56,9.58,186310.0,6.4499,6.4634,6.4499,6.4634,186310.0
2016-03-03 14:50:00,9.58,9.58,9.56,9.57,212303.0,6.4634,6.4634,6.4499,6.4566,212303.0
2016-03-03 15:00:00,9.58,9.61,9.57,9.59,574122.0,6.4634,6.4836,6.4566,6.4701,574122.0
2016-03-03 15:10:00,9.59,9.62,9.57,9.62,715434.0,6.4701,6.4904,6.4566,6.4904,715434.0
2016-03-03 15:20:00,9.61,9.63,9.61,9.62,587057.0,6.4836,6.4971,6.4836,6.4904,587057.0
2016-03-03 15:30:00,9.62,9.63,9.6,9.62,423200.0,6.4904,6.4971,6.4769,6.4904,423200.0
2016-03-03 15:40:00,9.61,9.63,9.61,9.63,597113.0,6.4836,6.4971,6.4836,6.4971,597113.0
2016-03-03 15:50:00,9.63,9.63,9.6,9.62,1820017.0,6.4971,6.4971,6.4769,6.4904,1820017.0
2016-03-04 09:30:00,9.62,9.76,9.62,9.74,681081.0,6.4904,6.5848,6.4904,6.5713,681081.0
2016-03-04 09:40:00,9.73,9.74,9.63,9.67,517037.0,6.5646,6.5713,6.4971,6.5241,517037.0
2016-03-04 09:50:00,9.67,9.7,9.6,9.62,560098.0,6.5241,6.5443,6.4769,6.4904,560098.0
2016-03-04 10:00:00,9.62,9.65,9.58,9.63,1179235.0,6.4904,6.5106,6.4634,6.4971,1179235.0
2016-03-04 10:10:00,9.64,9.73,9.63,9.7,464369.0,6.5039,6.5646,6.4971,6.5443,464369.0
2016-03-04 10:20:00,9.7,9.72,9.69,9.71,259900.0,6.5443,6.5578,6.5376,6.5511,259900.0
2016-03-04 10:30:00,9.7,9.72,9.69,9.7,454293.0,6.5443,6.5578,6.5376,6.5443,454293.0
2016-03-04 10:40:00,9.71,9.74,9.69,9.7,836368.0,6.5511,6.5713,6.5376,6.5443,836368.0
2016-03-04 10:50:00,9.7,9.71,9.66,9.68,316112.0,6.5443,6.5511,6.5173,6.5308,316112.0
2016-03-04 11:00:00,9.68,9.73,9.68,9.71,169690.0,6.5308,6.5646,6.5308,6.5511,169690.0
2016-03-04 11:10:00,9.71,9.77,9.71,9.76,154447.0,6.5511,6.5916,6.5511,6.5848,154447.0
2016-03-04 11:20:00,9.76,9.76,9.71,9.71,142140.0,6.5848,6.5848,6.5511,6.5511,142140.0
2016-03-04 11:30:00,9.7,9.73,9.68,9.7,356858.0,6.5443,6.5646,6.5308,6.5443,356858.0
2016-03-04 11:40:00,9.7,9.7,9.67,9.68,115146.0,6.5443,6.5443,6.5241,6.5308,115146.0
2016-03-04 11:50:00,9.68,9.7,9.68,9.7,230720.0,6.5308,6.5443,6.5308,6.5443,230720.0
2016-03-04 12:00:00,9.7,9.7,9.67,9.67,220572.0,6.5443,6.5443,6.5241,6.5241,220572.0
2016-03-04 12:10:00,9.67,9.68,9.64,9.66,142830.0,6.5241,6.5308,6.5039,6.5173,142830.0
2016-03-04 12:20:00,9.66,9.67,9.64,9.66,333843.0,6.5173,6.5241,6.5039,6.5173,333843.0
2016-03-04 12:30:00,9.66,9.67,9.65,9.67,435163.0,6.5173,6.5241,6.5106,6.5241,435163.0
2016-03-04 12:40:00,9.66,9.68,9.66,9.68,289642.0,6.5173,6.5308,6.5173,6.5308,289642.0
2016-03-04 12:50:00,9.68,9.72,9.67,9.71,272325.0,6.5308,6.5578,6.5241,6.5511,272325.0
2016-03-04 13:00:00,9.71,9.72,9.68,9.68,365557.0,6.5511,6.5578,6.5308,6.5308,365557.0
2016-03-04 13:10:00,9.68,9.69,9.67,9.69,76534.0,6.5308,6.5376,6.5241,6.5376,76534.0
2016-03-04 13:20:00,9.69,9.72,9.68,9.72,115082.0,6.5376,6.5578,6.5308,6.5578,115082.0
2016-03-04 13:30:00,9.71,9.73,9.7,9.72,117411.0,6.5511,6.5646,6.5443,6.5578,117411.0
2016-03-04 13:40:00,9.72,9.74,9.71,9.72,132127.0,6.5578,6.5713,6.5511,6.5578,132127.0
2016-03-04 13:50:00,9.72,9.73,9.7,9.71,108049.0,6.5578,6.5646,6.5443,6.5511,108049.0
2016-03-04 14:00:00,9.71,9.71,9.68,9.68,133099.0,6.5511,6.5511,6.5308,6.5308,133099.0
2016-03-04 14:10:00,9.69,9.71,9.67,9.68,249226.0,6.5376,6.5511,6.5241,6.5308,249226.0
2016-03-04 14:20:00,9.68,9.7,9.67,9.68,227657.0,6.5308,6.5443,6.5241,6.5308,227657.0
2016-03-04 14:30:00,9.69,9.71,9.67,9.69,152044.0,6.5376,6.5511,6.5241,6.5376,152044.0
2016-03-04 14:40:00,9.69,9.7,9.64,9.66,157253.0,6.5376,6.5443,6.5039,6.5173,157253.0
2016-03-04 14:50:00,9.66,9.66,9.62,9.65,190129.0,6.5173,6.5173,6.4904,6.5106,190129.0
2016-03-04 15:00:00,9.64,9.69,9.64,9.69,291992.0,6.5039,6.5376,6.5039,6.5376,291992.0
2016-03-04 15:10:00,9.69,9.7,9.67,9.7,156739.0,6.5376,6.5443,6.5241,6.5443,156739.0
2016-03-04 15:20:00,9.7,9.71,9.67,9.71,181954.0,6.5443,6.5511,6.5241,6.5511,181954.0
2016-03-04 15:30:00,9.71,9.72,9.69,9.71,233259.0,6.5511,6.5578,6.5376,6.5511,233259.0
2016-03-04 15:40:00,9.71,9.72,9.68,9.69,373102.0,6.5511,6.5578,6.5308,6.5376,373102.0
2016-03-04 15:50:00,9.69,9.69,9.66,9.67,869715.0,6.5376,6.5376,6.5173,6.5241,869715.0
2016-03-07 09:30:00,9.57,9.65,9.56,9.61,424117.0,6.4566,6.5106,6.4499,6.4836,424117.0
2016-03-07 09:40:00,9.62,9.67,9.61,9.65,215332.0,6.4904,6.5241,6.4836,6.5106,215332.0
2016-03-07 09:50:00,9.64,9.65,9.6,9.6,146429.0,6.5039,6.5106,6.4769,6.4769,146429.0
2016-03-07 10:00:00,9.6,9.66,9.59,9.65,153466.0,6.4769,6.5173,6.4701,6.5106,153466.0
2016-03-07 10:10:00,9.66,9.69,9.63,9.69,142349.0,6.5173,6.5376,6.4971,6.5376,142349.0
2016-03-07 10:20:00,9.69,9.7,9.65,9.67,176683.0,6.5376,6.5443,6.5106,6.5241,176683.0
2016-03-07 10:30:00,9.67,9.71,9.66,9.7,126129.0,6.5241,6.5511,6.5173,6.5443,126129.0
2016-03-07 10:40:00,9.7,9.7,9.65,9.65,137650.0,6.5443,6.5443,6.5106,6.5106,137650.0
2016-03-07 10:50:00,9.66,9.66,9.62,9.62,90006.0,6.5173,6.5173,6.4904,6.4904,90006.0
2016-03-07 11:00:00,9.63,9.64,9.61,9.62,107589.0,6.4971,6.5039,6.4836,6.4904,107589.0
2016-03-07 11:10:00,9.62,9.62,9.59,9.59,101590.0,6.4904,6.4904,6.4701,6.4701,101590.0
2016-03-07 11:20:00,9.59,9.64,9.59,9.63,310447.0,6.4701,6.5039,6.4701,6.4971,310447.0
2016-03-07 11:30:00,9.63,9.7,9.63,9.68,199016.0,6.4971,6.5443,6.4971,6.5308,199016.0
2016-03-07 11:40:00,9.68,9.69,9.65,9.66,236386.0,6.5308,6.5376,6.5106,6.5173,236386.0
2016-03-07 11:50:00,9.67,9.68,9.64,9.66,183652.0,6.5241,6.5308,6.5039,6.5173,183652.0
2016-03-07 12:00:00,9.65,9.66,9.63,9.64,83698.0,6.5106,6.5173,6.4971,6.5039,83698.0
2016-03-07 12:10:00,9.64,9.65,9.62,9.63,260538.0,6.5039,6.5106,6.4904,6.4971,260538.0
2016-03-07 12:20:00,9.63,9.64,9.62,9.63,76487.0,6.4971,6.5039,6.4904,6.4971,76487.0
2016-03-07 12:30:00,9.63,9.64,9.62,9.62,42528.0,6.4971,6.5039,6.4904,6.4904,42528.0
2016-03-07 12:40:00,9.63,9.64,9.59,9.61,169948.0,6.4971,6.5039,6.4701,6.4836,169948.0
2016-03-07 12:50:00,9.61,9.62,9.6,9.62,59161.0,6.4836,6.4904,6.4769,6.4904,59161.0
2016-03-07 13:00:00,9.61,9.64,9.61,9.64,107357.0,6.4836,6.5039,6.4836,6.5039,107357.0
2016-03-07 13:10:00,9.64,9.66,9.62,9.63,137233.0,6.5039,6.5173,6.4904,6.4971,137233.0
2016-03-07 13:20:00,9.63,9.64,9.61,9.63,117616.0,6.4971,6.5039,6.4836,6.4971,117616.0
2016-03-07 13:30:00,9.63,9.63,9.6,9.62,92605.0,6.4971,6.4971,6.4769,6.4904,92605.0
2016-03-07 13:40:00,9.61,9.62,9.6,9.62,49286.0,6.4836,6.4904,6.4769,6.4904,49286.0
2016-03-07 13:50:00,9.62,9.63,9.61,9.62,154513.0,6.4904,6.4971,6.4836,6.4904,154513.0
2016-03-07 14:00:00,9.62,9.64,9.61,9.63,158646.0,6.4904,6.5039,6.4836,6.4971,158646.0
2016-03-07 14:10:00,9.63,9.64,9.62,9.64,173841.0,6.4971,6.5039,6.4904,6.5039,173841.0
2016-03-07 14:20:00,9.63,9.64,9.6,9.61,135265.0,6.4971,6.5039,6.4769,6.4836,135265.0
2016-03-07 14:30:00,9.61,9.61,9.56,9.58,167418.0,6.4836,6.4836,6.4499,6.4634,167418.0
2016-03-07 14:40:00,9.58,9.58,9.55,9.55,287854.0,6.4634,6.4634,6.4431,6.4431,287854.0
2016-03-07 14:50:00,9.55,9.57,9.55,9.57,239119.0,6.4431,6.4566,6.4431,6.4566,239119.0
2016-03-07 15:00:00,9.56,9.57,9.55,9.57,170763.0,6.4499,6.4566,6.4431,6.4566,170763.0
2016-03-07 15:10:00,9.56,9.57,9.56,9.57,303057.0,6.4499,6.4566,6.4499,6.4566,303057.0
2016-03-07 15:20:00,9.57,9.58,9.56,9.56,307462.0,6.4566,6.4634,6.4499,6.4499,307462.0
2016-03-07 15:30:00,9.56,9.58,9.55,9.57,585183.0,6.4499,6.4634,6.4431,6.4566,585183.0
2016-03-07 15:40:00,9.57,9.58,9.55,9.55,430574.0,6.4566,6.4634,6.4431,6.4431,430574.0
2016-03-07 15:50:00,9.56,9.57,9.55,9.57,1001751.0,6.4499,6.4566,6.4431,6.4566,1001751.0
2016-03-08 09:30:00,9.45,9.56,9.43,9.46,525277.0,6.3757,6.4499,6.3622,6.3824,525277.0
2016-03-08 09:40:00,9.46,9.49,9.4,9.42,277722.0,6.3824,6.4027,6.3419,6.3554,277722.0
2016-03-08 09:50:00,9.41,9.44,9.37,9.38,239394.0,6.3487,6.3689,6.3217,6.3284,239394.0
2016-03-08 10:00:00,9.37,9.42,9.36,9.39,180678.0,6.3217,6.3554,6.3149,6.3352,180678.0
2016-03-08 10:10:00,9.38,9.44,9.38,9.41,140555.0,6.3284,6.3689,6.3284,6.3487,140555.0
2016-03-08 10:20:00,9.41,9.42,9.37,9.38,150686.0,6.3487,6.3554,6.3217,6.3284,150686.0
2016-03-08 10:30:00,9.38,9.41,9.36,9.39,166098.0,6.3284,6.3487,6.3149,6.3352,166098.0
2016-03-08 10:40:00,9.39,9.39,9.32,9.32,251978.0,6.3352,6.3352,6.288,6.288,251978.0
2016-03-08 10:50:00,9.32,9.34,9.29,9.3,438430.0,6.288,6.3015,6.2677,6.2745,438430.0
2016-03-08 11:00:00,9.3,9.38,9.29,9.37,260818.0,6.2745,6.3284,6.2677,6.3217,260818.0
2016-03-08 11:10:00,9.38,9.41,9.35,9.39,160453.0,6.3284,6.3487,6.3082,6.3352,160453.0
2016-03-08 11:20:00,9.39,9.4,9.36,9.38,122299.0,6.3352,6.3419,6.3149,6.3284,122299.0
2016-03-08 11:30:00,9.38,9.4,9.35,9.36,104940.0,6.3284,6.3419,6.3082,6.3149,104940.0
2016-03-08 11:40:00,9.36,9.37,9.34,9.35,248433.0,6.3149,6.3217,6.3015,6.3082,248433.0
2016-03-08 11:50:00,9.35,9.39,9.35,9.38,240279.0,6.3082,6.3352,6.3082,6.3284,240279.0
2016-03-08 12:00:00,9.38,9.4,9.36,9.4,104073.0,6.3284,6.3419,6.3149,6.3419,104073.0
2016-03-08 12:10:00,9.4,9.45,9.39,9.44,457495.0,6.3419,6.3757,6.3352,6.3689,457495.0
2016-03-08 12:20:00,9.44,9.46,9.43,9.45,308048.0,6.3689,6.3824,6.3622,6.3757,308048.0
2016-03-08 12:30:00,9.46,9.47,9.42,9.43,407728.0,6.3824,6.3892,6.3554,6.3622,407728.0
2016-03-08 12:40:00,9.43,9.44,9.4,9.42,135720.0,6.3622,6.3689,6.3419,6.3554,135720.0
2016-03-08 12:50:00,9.42,9.43,9.4,9.43,114084.0,6.3554,6.3622,6.3419,6.3622,114084.0
2016-03-08 13:00:00,9.42,9.44,9.42,9.43,70781.0,6.3554,6.3689,6.3554,6.3622,70781.0
2016-03-08 13:10:00,9.43,9.43,9.4,9.42,494709.0,6.3622,6.3622,6.3419,6.3554,494709.0
2016-03-08 13:20:00,9.42,9.43,9.41,9.43,192552.0,6.3554,6.3622,6.3487,6.3622,192552.0
2016-03-08 13:30:00,9.43,9.44,9.42,9.44,101063.0,6.3622,6.3689,6.3554,6.3689,101063.0
2016-03-08 13:40:00,9.44,9.44,9.41,9.43,128781.0,6.3689,6.3689,6.3487,6.3622,128781.0
2016-03-08 13:50:00,9.43,9.43,9.41,9.43,82345.0,6.3622,6.3622,6.3487,6.3622,82345.0
2016-03-08 14:00:00,9.43,9.43,9.4,9.41,293609.0,6.3622,6.3622,6.3419,6.3487,293609.0
2016-03-08 14:10:00,9.41,9.43,9.4,9.41,206462.0,6.3487,6.3622,6.3419,6.3487,206462.0
2016-03-08 14:20:00,9.42,9.42,9.4,9.41,55328.0,6.3554,6.3554,6.3419,6.3487,55328.0
2016-03-08 14:30:00,9.41,9.41,9.38,9.38,128059.0,6.3487,6.3487,6.3284,6.3284,128059.0
2016-03-08 14:40:00,9.38,9.41,9.38,9.39,152031.0,6.3284,6.3487,6.3284,6.3352,152031.0
2016-03-08 14:50:00,9.39,9.41,9.38,9.4,134774.0,6.3352,6.3487,6.3284,6.3419,134774.0
2016-03-08 15:00:00,9.4,9.41,9.36,9.37,214360.0,6.3419,6.3487,6.3149,6.3217,214360.0
2016-03-08 15:10:00,9.36,9.38,9.35,9.36,167060.0,6.3149,6.3284,6.3082,6.3149,167060.0
2016-03-08 15:20:00,9.36,9.37,9.35,9.35,174948.0,6.3149,6.3217,6.3082,6.3082,174948.0
2016-03-08 15:30:00,9.36,9.38,9.35,9.37,222616.0,6.3149,6.3284,6.3082,6.3217,222616.0
2016-03-08 15:40:00,9.36,9.38,9.35,9.35,428057.0,6.3149,6.3284,6.3082,6.3082,428057.0
2016-03-08 15:50:00,9.36,9.37,9.34,9.35,919413.0,6.3149,6.3217,6.3015,6.3082,919413.0
2016-03-09 09:30:00,9.44,9.47,9.39,9.43,343832.0,6.3689,6.3892,6.3352,6.3622,343832.0
2016-03-09 09:40:00,9.43,9.43,9.38,9.39,201657.0,6.3622,6.3622,6.3284,6.3352,201657.0
2016-03-09 09:50:00,9.39,9.41,9.36,9.41,123829.0,6.3352,6.3487,6.3149,6.3487,123829.0
2016-03-09 10:00:00,9.41,9.41,9.37,9.38,196632.0,6.3487,6.3487,6.3217,6.3284,196632.0
2016-03-09 10:10:00,9.37,9.38,9.35,9.35,219128.0,6.3217,6.3284,6.3082,6.3082,219128.0
2016-03-09 10:20:00,9.36,9.37,9.33,9.36,275737.0,6.3149,6.3217,6.2947,6.3149,275737.0
2016-03-09 10:30:00,9.36,9.42,9.36,9.41,188147.0,6.3149,6.3554,6.3149,6.3487,188147.0
2016-03-09 10:40:00,9.41,9.43,9.39,9.39,417943.0,6.3487,6.3622,6.3352,6.3352,417943.0
2016-03-09 10:50:00,9.39,9.4,9.32,9.33,553705.0,6.3352,6.3419,6.288,6.2947,553705.0
2016-03-09 11:00:00,9.33,9.36,9.32,9.33,329091.0,6.2947,6.3149,6.288,6.2947,329091.0
2016-03-09 11:10:00,9.33,9.35,9.32,9.33,286948.0,6.2947,6.3082,6.288,6.2947,286948.0
2016-03-09 11:20:00,9.33,9.38,9.33,9.38,306505.0,6.2947,6.3284,6.2947,6.3284,306505.0
2016-03-09 11:30:00,9.38,9.39,9.35,9.36,376720.0,6.3284,6.3352,6.3082,6.3149,376720.0
2016-03-09 11:40:00,9.36,9.37,9.35,9.37,213379.0,6.3149,6.3217,6.3082,6.3217,213379.0
2016-03-09 11:50:00,9.37,9.39,9.36,9.38,114146.0,6.3217,6.3352,6.3149,6.3284,114146.0
2016-03-09 12:00:00,9.38,9.38,9.35,9.36,95390.0,6.3284,6.3284,6.3082,6.3149,95390.0
2016-03-09 12:10:00,9.36,9.37,9.35,9.36,72197.0,6.3149,6.3217,6.3082,6.3149,72197.0
2016-03-09 12:20:00,9.36,9.37,9.35,9.37,198482.0,6.3149,6.3217,6.3082,6.3217,198482.0
2016-03-09 12:30:00,9.37,9.37,9.35,9.36,53888.0,6.3217,6.3217,6.3082,6.3149,53888.0
2016-03-09 12:40:00,9.36,9.36,9.31,9.33,261914.0,6.3149,6.3149,6.2812,6.2947,261914.0
2016-03-09 12:50:00,9.33,9.34,9.32,9.34,52267.0,6.2947,6.3015,6.288,6.3015,52267.0
2016-03-09 13:00:00,9.34,9.34,9.31,9.33,410415.0,6.3015,6.3015,6.2812,6.2947,410415.0
2016-03-09 13:10:00,9.33,9.34,9.32,9.33,94587.0,6.2947,6.3015,6.288,6.2947,94587.0
2016-03-09 13:20:00,9.33,9.33,9.3,9.3,158267.0,6.2947,6.2947,6.2745,6.2745,158267.0
2016-03-09 13:30:00,9.3,9.31,9.29,9.31,171947.0,6.2745,6.2812,6.2677,6.2812,171947.0
2016-03-09 13:40:00,9.31,9.38,9.3,9.36,410128.0,6.2812,6.3284,6.2745,6.3149,410128.0
2016-03-09 13:50:00,9.37,9.38,9.35,9.37,117724.0,6.3217,6.3284,6.3082,6.3217,117724.0
2016-03-09 14:00:00,9.37,9.39,9.37,9.39,72691.0,6.3217,6.3352,6.3217,6.3352,72691.0
2016-03-09 14:10:00,9.38,9.41,9.37,9.38,689846.0,6.3284,6.3487,6.3217,6.3284,689846.0
2016-03-09 14:20:00,9.38,9.39,9.35,9.37,436848.0,6.3284,6.3352,6.3082,6.3217,436848.0
2016-03-09 14:30:00,9.37,9.37,9.35,9.35,164331.0,6.3217,6.3217,6.3082,6.3082,164331.0
2016-03-09 14:40:00,9.36,9.37,9.35,9.35,154230.0,6.3149,6.3217,6.3082,6.3082,154230.0
2016-03-09 14:50:00,9.35,9.36,9.32,9.34,366891.0,6.3082,6.3149,6.288,6.3015,366891.0
2016-03-09 15:00:00,9.34,9.36,9.33,9.35,313500.0,6.3015,6.3149,6.2947,6.3082,313500.0
2016-03-09 15:10:00,9.35,9.35,9.33,9.35,287172.0,6.3082,6.3082,6.2947,6.3082,287172.0
2016-03-09 15:20:00,9.35,9.36,9.34,9.35,494425.0,6.3082,6.3149,6.3015,6.3082,494425.0
2016-03-09 15:30:00,9.35,9.37,9.34,9.36,895342.0,6.3082,6.3217,6.3015,6.3149,895342.0
2016-03-09 15:40:00,9.36,9.36,9.34,9.36,490132.0,6.3149,6.3149,6.3015,6.3149,490132.0
2016-03-09 15:50:00,9.36,9.36,9.34,9.35,1172066.0,6.3149,6.3149,6.3015,6.3082,1172066.0
2016-03-10 09:30:00,9.45,9.53,9.36,9.53,1170496.0,6.3757,6.4296,6.3149,6.4296,1170496.0
2016-03-10 09:40:00,9.52,9.58,9.47,9.57,1109051.0,6.4229,6.4634,6.3892,6.4566,1109051.0
2016-03-10 09:50:00,9.57,9.59,9.53,9.59,537765.0,6.4566,6.4701,6.4296,6.4701,537765.0
2016-03-10 10:00:00,9.59,9.62,9.56,9.58,525188.0,6.4701,6.4904,6.4499,6.4634,525188.0
2016-03-10 10:10:00,9.58,9.6,9.54,9.55,259000.0,6.4634,6.4769,6.4364,6.4431,259000.0
2016-03-10 10:20:00,9.55,9.56,9.49,9.5,207389.0,6.4431,6.4499,6.4027,6.4094,207389.0
2016-03-10 10:30:00,9.5,9.51,9.44,9.48,428113.0,6.4094,6.4161,6.3689,6.3959,428113.0
2016-03-10 10:40:00,9.47,9.53,9.46,9.52,256109.0,6.3892,6.4296,6.3824,6.4229,256109.0
2016-03-10 10:50:00,9.52,9.55,9.48,9.49,316483.0,6.4229,6.4431,6.3959,6.4027,316483.0
2016-03-10 11:00:00,9.48,9.49,9.41,9.47,222826.0,6.3959,6.4027,6.3487,6.3892,222826.0
2016-03-10 11:10:00,9.47,9.48,9.41,9.41,301808.0,6.3892,6.3959,6.3487,6.3487,301808.0
2016-03-10 11:20:00,9.42,9.42,9.34,9.39,430904.0,6.3554,6.3554,6.3015,6.3352,430904.0
2016-03-10 11:30:00,9.38,9.42,9.38,9.41,388469.0,6.3284,6.3554,6.3284,6.3487,388469.0
2016-03-10 11:40:00,9.41,9.43,9.38,9.4,161684.0,6.3487,6.3622,6.3284,6.3419,161684.0
2016-03-10 11:50:00,9.39,9.44,9.39,9.43,521395.0,6.3352,6.3689,6.3352,6.3622,521395.0
2016-03-10 12:00:00,9.43,9.45,9.4,9.4,318427.0,6.3622,6.3757,6.3419,6.3419,318427.0
2016-03-10 12:10:00,9.4,9.41,9.38,9.38,282141.0,6.3419,6.3487,6.3284,6.3284,282141.0
2016-03-10 12:20:00,9.38,9.4,9.35,9.37,181168.0,6.3284,6.3419,6.3082,6.3217,181168.0
2016-03-10 12:30:00,9.37,9.37,9.32,9.33,158418.0,6.3217,6.3217,6.288,6.2947,158418.0
2016-03-10 12:40:00,9.33,9.34,9.3,9.32,193679.0,6.2947,6.3015,6.2745,6.288,193679.0
2016-03-10 12:50:00,9.32,9.37,9.32,9.37,141049.0,6.288,6.3217,6.288,6.3217,141049.0
2016-03-10 13:00:00,9.36,9.37,9.34,9.35,119930.0,6.3149,6.3217,6.3015,6.3082,119930.0
2016-03-10 13:10:00,9.34,9.37,9.31,9.37,139547.0,6.3015,6.3217,6.2812,6.3217,139547.0
2016-03-10 13:20:00,9.37,9.4,9.35,9.39,279110.0,6.3217,6.3419,6.3082,6.3352,279110.0
2016-03-10 13:30:00,9.39,9.43,9.38,9.43,293374.0,6.3352,6.3622,6.3284,6.3622,293374.0
2016-03-10 13:40:00,9.42,9.43,9.39,9.41,152258.0,6.3554,6.3622,6.3352,6.3487,152258.0
2016-03-10 13:50:00,9.41,9.43,9.4,9.43,278141.0,6.3487,6.3622,6.3419,6.3622,278141.0
2016-03-10 14:00:00,9.43,9.44,9.39,9.39,116811.0,6.3622,6.3689,6.3352,6.3352,116811.0
2016-03-10 14:10:00,9.39,9.41,9.38,9.41,195726.0,6.3352,6.3487,6.3284,6.3487,195726.0
2016-03-10 14:20:00,9.41,9.45,9.4,9.45,141697.0,6.3487,6.3757,6.3419,6.3757,141697.0
2016-03-10 14:30:00,9.45,9.5,9.45,9.5,468856.0,6.3757,6.4094,6.3757,6.4094,468856.0
2016-03-10 14:40:00,9.5,9.54,9.49,9.53,415466.0,6.4094,6.4364,6.4027,6.4296,415466.0
2016-03-10 14:50:00,9.53,9.53,9.48,9.49,183421.0,6.4296,6.4296,6.3959,6.4027,183421.0
2016-03-10 15:00:00,9.5,9.52,9.48,9.51,269346.0,6.4094,6.4229,6.3959,6.4161,269346.0
2016-03-10 15:10:00,9.51,9.54,9.49,9.53,162200.0,6.4161,6.4364,6.4027,6.4296,162200.0
2016-03-10 15:20:00,9.53,9.59,9.5,9.59,359606.0,6.4296,6.4701,6.4094,6.4701,359606.0
2016-03-10 15:30:00,9.59,9.6,9.55,9.55,294311.0,6.4701,6.4769,6.4431,6.4431,294311.0
2016-03-10 15:40:00,9.55,9.57,9.53,9.54,465898.0,6.4431,6.4566,6.4296,6.4364,465898.0
2016-03-10 15:50:00,9.54,9.55,9.52,9.55,650471.0,6.4364,6.4431,6.4229,6.4431,650471.0
2016-03-11 09:30:00,9.64,9.74,9.64,9.67,409132.0,6.5039,6.5713,6.5039,6.5241,409132.0
2016-03-11 09:40:00,9.67,9.68,9.59,9.59,340956.0,6.5241,6.5308,6.4701,6.4701,340956.0
2016-03-11 09:50:00,9.59,9.63,9.58,9.61,325423.0,6.4701,6.4971,6.4634,6.4836,325423.0
2016-03-11 10:00:00,9.62,9.67,9.6,9.63,225770.0,6.4904,6.5241,6.4769,6.4971,225770.0
2016-03-11 10:10:00,9.63,9.67,9.63,9.66,189191.0,6.4971,6.5241,6.4971,6.5173,189191.0
2016-03-11 10:20:00,9.66,9.67,9.65,9.67,92892.0,6.5173,6.5241,6.5106,6.5241,92892.0
2016-03-11 10:30:00,9.67,9.7,9.67,9.7,162905.0,6.5241,6.5443,6.5241,6.5443,162905.0
2016-03-11 10:40:00,9.7,9.71,9.67,9.68,121622.0,6.5443,6.5511,6.5241,6.5308,121622.0
2016-03-11 10:50:00,9.68,9.68,9.65,9.67,184516.0,6.5308,6.5308,6.5106,6.5241,184516.0
2016-03-11 11:00:00,9.67,9.7,9.65,9.69,160571.0,6.5241,6.5443,6.5106,6.5376,160571.0
2016-03-11 11:10:00,9.69,9.72,9.68,9.72,187874.0,6.5376,6.5578,6.5308,6.5578,187874.0
2016-03-11 11:20:00,9.72,9.72,9.68,9.71,197556.0,6.5578,6.5578,6.5308,6.5511,197556.0
2016-03-11 11:30:00,9.71,9.72,9.7,9.71,128858.0,6.5511,6.5578,6.5443,6.5511,128858.0
2016-03-11 11:40:00,9.71,9.72,9.69,9.7,116048.0,6.5511,6.5578,6.5376,6.5443,116048.0
2016-03-11 11:50:00,9.7,9.72,9.69,9.7,123859.0,6.5443,6.5578,6.5376,6.5443,123859.0
2016-03-11 12:00:00,9.7,9.71,9.67,9.68,97955.0,6.5443,6.5511,6.5241,6.5308,97955.0
2016-03-11 12:10:00,9.68,9.7,9.66,9.7,141192.0,6.5308,6.5443,6.5173,6.5443,141192.0
2016-03-11 12:20:00,9.7,9.7,9.68,9.69,112677.0,6.5443,6.5443,6.5308,6.5376,112677.0
2016-03-11 12:30:00,9.68,9.7,9.66,9.66,203523.0,6.5308,6.5443,6.5173,6.5173,203523.0
2016-03-11 12:40:00,9.67,9.68,9.65,9.66,149437.0,6.5241,6.5308,6.5106,6.5173,149437.0
2016-03-11 12:50:00,9.66,9.67,9.65,9.67,50070.0,6.5173,6.5241,6.5106,6.5241,50070.0
2016-03-11 13:00:00,9.67,9.67,9.63,9.63,162056.0,6.5241,6.5241,6.4971,6.4971,162056.0
2016-03-11 13:10:00,9.63,9.67,9.63,9.67,315420.0,6.4971,6.5241,6.4971,6.5241,315420.0
2016-03-11 13:20:00,9.67,9.71,9.65,9.71,488809.0,6.5241,6.5511,6.5106,6.5511,488809.0
2016-03-11 13:30:00,9.71,9.73,9.69,9.71,882357.0,6.5511,6.5646,6.5376,6.5511,882357.0
2016-03-11 13:40:00,9.71,9.72,9.68,9.71,514518.0,6.5511,6.5578,6.5308,6.5511,514518.0
2016-03-11 13:50:00,9.71,9.74,9.7,9.72,661869.0,6.5511,6.5713,6.5443,6.5578,661869.0
2016-03-11 14:00:00,9.71,9.74,9.71,9.72,290906.0,6.5511,6.5713,6.5511,6.5578,290906.0
2016-03-11 14:10:00,9.73,9.74,9.72,9.72,153079.0,6.5646,6.5713,6.5578,6.5578,153079.0
2016-03-11 14:20:00,9.72,9.74,9.72,9.73,121526.0,6.5578,6.5713,6.5578,6.5646,121526.0
2016-03-11 14:30:00,9.74,9.75,9.73,9.75,163067.0,6.5713,6.5781,6.5646,6.5781,163067.0
2016-03-11 14:40:00,9.75,9.76,9.72,9.76,216458.0,6.5781,6.5848,6.5578,6.5848,216458.0
2016-03-11 14:50:00,9.76,9.76,9.75,9.75,198641.0,6.5848,6.5848,6.5781,6.5781,198641.0
2016-03-11 15:00:00,9.76,9.78,9.75,9.78,609939.0,6.5848,6.5983,6.5781,6.5983,609939.0
2016-03-11 15:10:00,9.78,9.8,9.76,9.78,1109125.0,6.5983,6.6118,6.5848,6.5983,1109125.0
2016-03-11 15:20:00,9.78,9.83,9.77,9.82,339540.0,6.5983,6.632,6.5916,6.6253,339540.0
2016-03-11 15:30:00,9.82,9.82,9.77,9.79,318697.0,6.6253,6.6253,6.5916,6.6051,318697.0
2016-03-11 15:40:00,9.79,9.81,9.78,9.8,237366.0,6.6051,6.6185,6.5983,6.6118,237366.0
2016-03-11 15:50:00,9.8,9.83,9.8,9.81,1071654.0,6.6118,6.632,6.6118,6.6185,1071654.0
2016-03-14 09:30:00,9.81,9.86,9.74,9.79,465502.0,6.6185,6.6523,6.5713,6.6051,465502.0
2016-03-14 09:40:00,9.78,9.79,9.7,9.7,346785.0,6.5983,6.6051,6.5443,6.5443,346785.0
2016-03-14 09:50:00,9.7,9.71,9.67,9.71,202920.0,6.5443,6.5511,6.5241,6.5511,202920.0
2016-03-14 10:00:00,9.71,9.76,9.69,9.73,191382.0,6.5511,6.5848,6.5376,6.5646,191382.0
2016-03-14 10:10:00,9.72,9.75,9.7,9.71,401440.0,6.5578,6.5781,6.5443,6.5511,401440.0
2016-03-14 10:20:00,9.72,9.73,9.7,9.71,155563.0,6.5578,6.5646,6.5443,6.5511,155563.0
2016-03-14 10:30:00,9.71,9.77,9.71,9.74,317490.0,6.5511,6.5916,6.5511,6.5713,317490.0
2016-03-14 10:40:00,9.73,9.77,9.71,9.75,393488.0,6.5646,6.5916,6.5511,6.5781,393488.0
2016-03-14 10:50:00,9.75,9.76,9.7,9.7,218024.0,6.5781,6.5848,6.5443,6.5443,218024.0
2016-03-14 11:00:00,9.71,9.72,9.66,9.67,204796.0,6.5511,6.5578,6.5173,6.5241,204796.0
2016-03-14 11:10:00,9.68,9.73,9.67,9.73,126152.0,6.5308,6.5646,6.5241,6.5646,126152.0
2016-03-14 11:20:00,9.73,9.75,9.72,9.73,308089.0,6.5646,6.5781,6.5578,6.5646,308089.0
2016-03-14 11:30:00,9.72,9.75,9.72,9.74,119990.0,6.5578,6.5781,6.5578,6.5713,119990.0
2016-03-14 11:40:00,9.74,9.75,9.73,9.74,112788.0,6.5713,6.5781,6.5646,6.5713,112788.0
2016-03-14 11:50:00,9.75,9.75,9.69,9.7,208052.0,6.5781,6.5781,6.5376,6.5443,208052.0
2016-03-14 12:00:00,9.7,9.71,9.67,9.71,136863.0,6.5443,6.5511,6.5241,6.5511,136863.0
2016-03-14 12:10:00,9.71,9.73,9.69,9.73,166298.0,6.5511,6.5646,6.5376,6.5646,166298.0
2016-03-14 12:20:00,9.73,9.74,9.71,9.72,167809.0,6.5646,6.5713,6.5511,6.5578,167809.0
2016-03-14 12:30:00,9.72,9.76,9.72,9.76,255201.0,6.5578,6.5848,6.5578,6.5848,255201.0
2016-03-14 12:40:00,9.75,9.76,9.73,9.75,206702.0,6.5781,6.5848,6.5646,6.5781,206702.0
2016-03-14 12:50:00,9.75,9.76,9.73,9.74,85416.0,6.5781,6.5848,6.5646,6.5713,85416.0
2016-03-14 13:00:00,9.75,9.78,9.74,9.77,198104.0,6.5781,6.5983,6.5713,6.5916,198104.0
2016-03-14 13:10:00,9.78,9.78,9.75,9.78,137084.0,6.5983,6.5983,6.5781,6.5983,137084.0
2016-03-14 13:20:00,9.78,9.79,9.76,9.77,94173.0,6.5983,6.6051,6.5848,6.5916,94173.0
2016-03-14 13:30:00,9.77,9.78,9.76,9.78,84053.0,6.5916,6.5983,6.5848,6.5983,84053.0
2016-03-14 13:40:00,9.78,9.8,9.77,9.77,98083.0,6.5983,6.6118,6.5916,6.5916,98083.0
2016-03-14 13:50:00,9.78,9.79,9.76,9.77,101774.0,6.5983,6.6051,6.5848,6.5916,101774.0
2016-03-14 14:00:00,9.77,9.78,9.74,9.77,126599.0,6.5916,6.5983,6.5713,6.5916,126599.0
2016-03-14 14:10:00,9.77,9.78,9.76,9.78,137730.0,6.5916,6.5983,6.5848,6.5983,137730.0
2016-03-14 14:20:00,9.78,9.79,9.76,9.78,121242.0,6.5983,6.6051,6.5848,6.5983,121242.0
2016-03-14 14:30:00,9.77,9.79,9.76,9.79,142101.0,6.5916,6.6051,6.5848,6.6051,142101.0
2016-03-14 14:40:00,9.79,9.81,9.78,9.79,142695.0,6.6051,6.6185,6.5983,6.6051,142695.0
2016-03-14 14:50:00,9.79,9.8,9.76,9.78,186807.0,6.6051,6.6118,6.5848,6.5983,186807.0
2016-03-14 15:00:00,9.79,9.79,9.76,9.78,84617.0,6.6051,6.6051,6.5848,6.5983,84617.0
2016-03-14 15:10:00,9.77,9.78,9.76,9.77,161686.0,6.5916,6.5983,6.5848,6.5916,161686.0
2016-03-14 15:20:00,9.77,9.77,9.75,9.76,167571.0,6.5916,6.5916,6.5781,6.5848,167571.0
2016-03-14 15:30:00,9.76,9.77,9.74,9.76,206964.0,6.5848,6.5916,6.5713,6.5848,206964.0
2016-03-14 15:40:00,9.77,9.77,9.76,9.77,164784.0,6.5916,6.5916,6.5848,6.5916,164784.0
2016-03-14 15:50:00,9.77,9.77,9.74,9.75,503964.0,6.5916,6.5916,6.5713,6.5781,503964.0
2016-03-15 09:30:00,9.6,9.7,9.6,9.64,688162.0,6.4769,6.5443,6.4769,6.5039,688162.0
2016-03-15 09:40:00,9.64,9.7,9.62,9.68,710140.0,6.5039,6.5443,6.4904,6.5308,710140.0
2016-03-15 09:50:00,9.68,9.69,9.63,9.63,176878.0,6.5308,6.5376,6.4971,6.4971,176878.0
2016-03-15 10:00:00,9.64,9.65,9.61,9.64,153263.0,6.5039,6.5106,6.4836,6.5039,153263.0
2016-03-15 10:10:00,9.63,9.66,9.62,9.63,105047.0,6.4971,6.5173,6.4904,6.4971,105047.0
2016-03-15 10:20:00,9.62,9.65,9.61,9.64,119506.0,6.4904,6.5106,6.4836,6.5039,119506.0
2016-03-15 10:30:00,9.64,9.66,9.6,9.61,184857.0,6.5039,6.5173,6.4769,6.4836,184857.0
2016-03-15 10:40:00,9.62,9.64,9.6,9.61,138889.0,6.4904,6.5039,6.4769,6.4836,138889.0
2016-03-15 10:50:00,9.61,9.62,9.58,9.59,152132.0,6.4836,6.4904,6.4634,6.4701,152132.0
2016-03-15 11:00:00,9.6,9.66,9.59,9.65,147315.0,6.4769,6.5173,6.4701,6.5106,147315.0
2016-03-15 11:10:00,9.66,9.67,9.64,9.64,195934.0,6.5173,6.5241,6.5039,6.5039,195934.0
2016-03-15 11:20:00,9.64,9.67,9.64,9.64,236409.0,6.5039,6.5241,6.5039,6.5039,236409.0
2016-03-15 11:30:00,9.65,9.66,9.64,9.64,147667.0,6.5106,6.5173,6.5039,6.5039,147667.0
2016-03-15 11:40:00,9.64,9.65,9.62,9.64,128325.0,6.5039,6.5106,6.4904,6.5039,128325.0
2016-03-15 11:50:00,9.64,9.66,9.64,9.64,110176.0,6.5039,6.5173,6.5039,6.5039,110176.0
2016-03-15 12:00:00,9.64,9.65,9.61,9.61,81426.0,6.5039,6.5106,6.4836,6.4836,81426.0
2016-03-15 12:10:00,9.62,9.63,9.61,9.63,110043.0,6.4904,6.4971,6.4836,6.4971,110043.0
2016-03-15 12:20:00,9.63,9.63,9.61,9.62,97259.0,6.4971,6.4971,6.4836,6.4904,97259.0
2016-03-15 12:30:00,9.62,9.62,9.6,9.61,84548.0,6.4904,6.4904,6.4769,6.4836,84548.0
2016-03-15 12:40:00,9.6,9.61,9.6,9.61,49247.0,6.4769,6.4836,6.4769,6.4836,49247.0
2016-03-15 12:50:00,9.61,9.63,9.6,9.62,95072.0,6.4836,6.4971,6.4769,6.4904,95072.0
2016-03-15 13:00:00,9.62,9.64,9.61,9.62,64081.0,6.4904,6.5039,6.4836,6.4904,64081.0
2016-03-15 13:10:00,9.62,9.64,9.62,9.64,71903.0,6.4904,6.5039,6.4904,6.5039,71903.0
2016-03-15 13:20:00,9.64,9.66,9.63,9.64,105598.0,6.5039,6.5173,6.4971,6.5039,105598.0
2016-03-15 13:30:00,9.64,9.67,9.64,9.65,159522.0,6.5039,6.5241,6.5039,6.5106,159522.0
2016-03-15 13:40:00,9.65,9.67,9.64,9.67,123369.0,6.5106,6.5241,6.5039,6.5241,123369.0
2016-03-15 13:50:00,9.67,9.68,9.66,9.67,104835.0,6.5241,6.5308,6.5173,6.5241,104835.0
2016-03-15 14:00:00,9.67,9.67,9.65,9.67,126677.0,6.5241,6.5241,6.5106,6.5241,126677.0
2016-03-15 14:10:00,9.67,9.69,9.66,9.69,94997.0,6.5241,6.5376,6.5173,6.5376,94997.0
2016-03-15 14:20:00,9.69,9.69,9.67,9.68,128845.0,6.5376,6.5376,6.5241,6.5308,128845.0
2016-03-15 14:30:00,9.68,9.68,9.67,9.67,80540.0,6.5308,6.5308,6.5241,6.5241,80540.0
2016-03-15 14:40:00,9.68,9.68,9.65,9.66,215393.0,6.5308,6.5308,6.5106,6.5173,215393.0
2016-03-15 14:50:00,9.66,9.66,9.64,9.64,134936.0,6.5173,6.5173,6.5039,6.5039,134936.0
2016-03-15 15:00:00,9.64,9.67,9.64,9.65,186921.0,6.5039,6.5241,6.5039,6.5106,186921.0
2016-03-15 15:10:00,9.65,9.7,9.64,9.7,448667.0,6.5106,6.5443,6.5039,6.5443,448667.0
2016-03-15 15:20:00,9.7,9.71,9.67,9.69,207821.0,6.5443,6.5511,6.5241,6.5376,207821.0
2016-03-15 15:30:00,9.69,9.69,9.67,9.67,123999.0,6.5376,6.5376,6.5241,6.5241,123999.0
2016-03-15 15:40:00,9.68,9.68,9.66,9.67,361383.0,6.5308,6.5308,6.5173,6.5241,361383.0
2016-03-15 15:50:00,9.67,9.67,9.66,9.67,619351.0,6.5241,6.5241,6.5173,6.5241,619351.0
2016-03-16 09:30:00,9.59,9.65,9.54,9.62,455972.0,6.5179,6.5587,6.4839,6.5383,455972.0
2016-03-16 09:40:00,9.62,9.67,9.61,9.66,774153.0,6.5383,6.5723,6.5315,6.5655,774153.0
2016-03-16 09:50:00,9.66,9.68,9.64,9.64,212597.0,6.5655,6.5791,6.5519,6.5519,212597.0
2016-03-16 10:00:00,9.64,9.65,9.62,9.65,156800.0,6.5519,6.5587,6.5383,6.5587,156800.0
2016-03-16 10:10:00,9.64,9.68,9.64,9.68,152241.0,6.5519,6.5791,6.5519,6.5791,152241.0
2016-03-16 10:20:00,9.68,9.69,9.67,9.68,148012.0,6.5791,6.5859,6.5723,6.5791,148012.0
2016-03-16 10:30:00,9.67,9.7,9.66,9.69,261170.0,6.5723,6.5927,6.5655,6.5859,261170.0
2016-03-16 10:40:00,9.7,9.71,9.69,9.71,167147.0,6.5927,6.5995,6.5859,6.5995,167147.0
2016-03-16 10:50:00,9.7,9.71,9.69,9.7,88490.0,6.5927,6.5995,6.5859,6.5927,88490.0
2016-03-16 11:00:00,9.7,9.7,9.69,9.7,59730.0,6.5927,6.5927,6.5859,6.5927,59730.0
2016-03-16 11:10:00,9.7,9.7,9.66,9.68,360145.0,6.5927,6.5927,6.5655,6.5791,360145.0
2016-03-16 11:20:00,9.68,9.71,9.67,9.7,399604.0,6.5791,6.5995,6.5723,6.5927,399604.0
2016-03-16 11:30:00,9.7,9.73,9.69,9.72,100014.0,6.5927,6.613,6.5859,6.6063,100014.0
2016-03-16 11:40:00,9.72,9.73,9.68,9.68,231296.0,6.6063,6.613,6.5791,6.5791,231296.0
2016-03-16 11:50:00,9.68,9.69,9.67,9.67,60662.0,6.5791,6.5859,6.5723,6.5723,60662.0
2016-03-16 12:00:00,9.67,9.68,9.66,9.68,47126.0,6.5723,6.5791,6.5655,6.5791,47126.0
2016-03-16 12:10:00,9.67,9.68,9.64,9.65,69051.0,6.5723,6.5791,6.5519,6.5587,69051.0
2016-03-16 12:20:00,9.65,9.65,9.63,9.63,33477.0,6.5587,6.5587,6.5451,6.5451,33477.0
2016-03-16 12:30:00,9.63,9.64,9.61,9.62,81465.0,6.5451,6.5519,6.5315,6.5383,81465.0
2016-03-16 12:40:00,9.62,9.62,9.59,9.6,127834.0,6.5383,6.5383,6.5179,6.5247,127834.0
2016-03-16 12:50:00,9.6,9.61,9.59,9.59,267572.0,6.5247,6.5315,6.5179,6.5179,267572.0
2016-03-16 13:00:00,9.59,9.61,9.59,9.6,100195.0,6.5179,6.5315,6.5179,6.5247,100195.0
2016-03-16 13:10:00,9.6,9.6,9.56,9.59,273401.0,6.5247,6.5247,6.4975,6.5179,273401.0
2016-03-16 13:20:00,9.58,9.59,9.57,9.59,83504.0,6.5111,6.5179,6.5043,6.5179,83504.0
2016-03-16 13:30:00,9.58,9.6,9.57,9.6,81681.0,6.5111,6.5247,6.5043,6.5247,81681.0
2016-03-16 13:40:00,9.6,9.61,9.57,9.58,90730.0,6.5247,6.5315,6.5043,6.5111,90730.0
2016-03-16 13:50:00,9.58,9.58,9.57,9.58,74212.0,6.5111,6.5111,6.5043,6.5111,74212.0
2016-03-16 14:00:00,9.58,9.6,9.47,9.48,750683.0,6.5111,6.5247,6.4363,6.4431,750683.0
2016-03-16 14:10:00,9.47,9.48,9.4,9.42,421894.0,6.4363,6.4431,6.3888,6.4024,421894.0
2016-03-16 14:20:00,9.42,9.51,9.41,9.51,523019.0,6.4024,6.4635,6.3956,6.4635,523019.0
2016-03-16 14:30:00,9.51,9.55,9.48,9.52,233501.0,6.4635,6.4907,6.4431,6.4703,233501.0
2016-03-16 14:40:00,9.51,9.58,9.51,9.58,264358.0,6.4635,6.5111,6.4635,6.5111,264358.0
2016-03-16 14:50:00,9.57,9.58,9.48,9.48,334257.0,6.5043,6.5111,6.4431,6.4431,334257.0
2016-03-16 15:00:00,9.48,9.51,9.47,9.51,338925.0,6.4431,6.4635,6.4363,6.4635,338925.0
2016-03-16 15:10:00,9.51,9.53,9.49,9.5,317086.0,6.4635,6.4771,6.4499,6.4567,317086.0
2016-03-16 15:20:00,9.5,9.51,9.46,9.51,236336.0,6.4567,6.4635,6.4295,6.4635,236336.0
2016-03-16 15:30:00,9.51,9.52,9.49,9.52,266731.0,6.4635,6.4703,6.4499,6.4703,266731.0
2016-03-16 15:40:00,9.52,9.52,9.49,9.5,188042.0,6.4703,6.4703,6.4499,6.4567,188042.0
2016-03-16 15:50:00,9.5,9.5,9.47,9.47,792991.0,6.4567,6.4567,6.4363,6.4363,792991.0
2016-03-17 09:30:00,9.47,9.5,9.35,9.36,546328.0,6.4363,6.4567,6.3548,6.3616,546328.0
2016-03-17 09:40:00,9.36,9.37,9.31,9.34,287003.0,6.3616,6.3684,6.3276,6.348,287003.0
2016-03-17 09:50:00,9.34,9.37,9.31,9.35,351672.0,6.348,6.3684,6.3276,6.3548,351672.0
2016-03-17 10:00:00,9.35,9.41,9.32,9.38,546703.0,6.3548,6.3956,6.3344,6.3752,546703.0
2016-03-17 10:10:00,9.39,9.4,9.37,9.38,322067.0,6.382,6.3888,6.3684,6.3752,322067.0
2016-03-17 10:20:00,9.38,9.41,9.37,9.41,229162.0,6.3752,6.3956,6.3684,6.3956,229162.0
2016-03-17 10:30:00,9.41,9.46,9.4,9.46,324198.0,6.3956,6.4295,6.3888,6.4295,324198.0
2016-03-17 10:40:00,9.45,9.48,9.43,9.43,614384.0,6.4227,6.4431,6.4092,6.4092,614384.0
2016-03-17 10:50:00,9.44,9.52,9.43,9.51,512404.0,6.4159,6.4703,6.4092,6.4635,512404.0
2016-03-17 11:00:00,9.5,9.51,9.45,9.47,242964.0,6.4567,6.4635,6.4227,6.4363,242964.0
2016-03-17 11:10:00,9.47,9.51,9.47,9.48,162127.0,6.4363,6.4635,6.4363,6.4431,162127.0
2016-03-17 11:20:00,9.49,9.54,9.48,9.52,499650.0,6.4499,6.4839,6.4431,6.4703,499650.0
2016-03-17 11:30:00,9.52,9.54,9.51,9.53,243040.0,6.4703,6.4839,6.4635,6.4771,243040.0
2016-03-17 11:40:00,9.53,9.53,9.5,9.52,272774.0,6.4771,6.4771,6.4567,6.4703,272774.0
2016-03-17 11:50:00,9.52,9.52,9.49,9.5,199342.0,6.4703,6.4703,6.4499,6.4567,199342.0
2016-03-17 12:00:00,9.5,9.51,9.48,9.49,118598.0,6.4567,6.4635,6.4431,6.4499,118598.0
2016-03-17 12:10:00,9.48,9.49,9.47,9.48,87289.0,6.4431,6.4499,6.4363,6.4431,87289.0
2016-03-17 12:20:00,9.49,9.51,9.47,9.5,136280.0,6.4499,6.4635,6.4363,6.4567,136280.0
2016-03-17 12:30:00,9.5,9.51,9.49,9.49,220093.0,6.4567,6.4635,6.4499,6.4499,220093.0
2016-03-17 12:40:00,9.49,9.5,9.48,9.5,92724.0,6.4499,6.4567,6.4431,6.4567,92724.0
2016-03-17 12:50:00,9.5,9.53,9.49,9.52,221917.0,6.4567,6.4771,6.4499,6.4703,221917.0
2016-03-17 13:00:00,9.52,9.56,9.52,9.53,187115.0,6.4703,6.4975,6.4703,6.4771,187115.0
2016-03-17 13:10:00,9.53,9.53,9.51,9.51,263565.0,6.4771,6.4771,6.4635,6.4635,263565.0
2016-03-17 13:20:00,9.51,9.57,9.5,9.54,205984.0,6.4635,6.5043,6.4567,6.4839,205984.0
2016-03-17 13:30:00,9.54,9.57,9.53,9.56,174695.0,6.4839,6.5043,6.4771,6.4975,174695.0
2016-03-17 13:40:00,9.56,9.58,9.55,9.58,142225.0,6.4975,6.5111,6.4907,6.5111,142225.0
2016-03-17 13:50:00,9.58,9.59,9.56,9.58,131393.0,6.5111,6.5179,6.4975,6.5111,131393.0
2016-03-17 14:00:00,9.58,9.58,9.55,9.56,336751.0,6.5111,6.5111,6.4907,6.4975,336751.0
2016-03-17 14:10:00,9.56,9.59,9.56,9.58,214801.0,6.4975,6.5179,6.4975,6.5111,214801.0
2016-03-17 14:20:00,9.58,9.59,9.53,9.54,565884.0,6.5111,6.5179,6.4771,6.4839,565884.0
2016-03-17 14:30:00,9.53,9.55,9.52,9.53,166893.0,6.4771,6.4907,6.4703,6.4771,166893.0
2016-03-17 14:40:00,9.53,9.54,9.52,9.54,200267.0,6.4771,6.4839,6.4703,6.4839,200267.0
2016-03-17 14:50:00,9.54,9.56,9.53,9.53,348728.0,6.4839,6.4975,6.4771,6.4771,348728.0
2016-03-17 15:00:00,9.53,9.56,9.53,9.54,272685.0,6.4771,6.4975,6.4771,6.4839,272685.0
2016-03-17 15:10:00,9.54,9.55,9.52,9.52,204002.0,6.4839,6.4907,6.4703,6.4703,204002.0
2016-03-17 15:20:00,9.52,9.58,9.52,9.58,477581.0,6.4703,6.5111,6.4703,6.5111,477581.0
2016-03-17 15:30:00,9.58,9.59,9.56,9.57,447914.0,6.5111,6.5179,6.4975,6.5043,447914.0
2016-03-17 15:40:00,9.57,9.58,9.55,9.55,286163.0,6.5043,6.5111,6.4907,6.4907,286163.0
2016-03-17 15:50:00,9.55,9.57,9.55,9.55,829227.0,6.4907,6.5043,6.4907,6.4907,829227.0
2016-03-18 09:30:00,9.6,9.75,9.52,9.74,1371436.0,6.5247,6.6266,6.4703,6.6198,1371436.0
2016-03-18 09:40:00,9.74,9.76,9.67,9.71,444735.0,6.6198,6.6334,6.5723,6.5995,444735.0
2016-03-18 09:50:00,9.71,9.77,9.71,9.76,107940.0,6.5995,6.6402,6.5995,6.6334,107940.0
2016-03-18 10:00:00,9.76,9.77,9.73,9.76,241012.0,6.6334,6.6402,6.613,6.6334,241012.0
2016-03-18 10:10:00,9.76,9.82,9.75,9.78,301916.0,6.6334,6.6742,6.6266,6.647,301916.0
2016-03-18 10:20:00,9.79,9.8,9.77,9.78,209067.0,6.6538,6.6606,6.6402,6.647,209067.0
2016-03-18 10:30:00,9.78,9.79,9.74,9.74,595725.0,6.647,6.6538,6.6198,6.6198,595725.0
2016-03-18 10:40:00,9.75,9.8,9.74,9.78,210488.0,6.6266,6.6606,6.6198,6.647,210488.0
2016-03-18 10:50:00,9.77,9.79,9.75,9.79,131856.0,6.6402,6.6538,6.6266,6.6538,131856.0
2016-03-18 11:00:00,9.79,9.81,9.77,9.79,221711.0,6.6538,6.6674,6.6402,6.6538,221711.0
2016-03-18 11:10:00,9.79,9.8,9.76,9.77,132311.0,6.6538,6.6606,6.6334,6.6402,132311.0
2016-03-18 11:20:00,9.77,9.78,9.73,9.74,120422.0,6.6402,6.647,6.613,6.6198,120422.0
2016-03-18 11:30:00,9.74,9.74,9.71,9.71,139271.0,6.6198,6.6198,6.5995,6.5995,139271.0
2016-03-18 11:40:00,9.71,9.74,9.69,9.7,97121.0,6.5995,6.6198,6.5859,6.5927,97121.0
2016-03-18 11:50:00,9.71,9.71,9.66,9.7,143187.0,6.5995,6.5995,6.5655,6.5927,143187.0
2016-03-18 12:00:00,9.7,9.71,9.68,9.7,125529.0,6.5927,6.5995,6.5791,6.5927,125529.0
2016-03-18 12:10:00,9.7,9.72,9.7,9.71,103905.0,6.5927,6.6063,6.5927,6.5995,103905.0
2016-03-18 12:20:00,9.71,9.73,9.7,9.71,102916.0,6.5995,6.613,6.5927,6.5995,102916.0
2016-03-18 12:30:00,9.71,9.71,9.68,9.7,95477.0,6.5995,6.5995,6.5791,6.5927,95477.0
2016-03-18 12:40:00,9.7,9.7,9.66,9.67,88302.0,6.5927,6.5927,6.5655,6.5723,88302.0
2016-03-18 12:50:00,9.67,9.69,9.66,9.66,82707.0,6.5723,6.5859,6.5655,6.5655,82707.0
2016-03-18 13:00:00,9.66,9.67,9.62,9.63,152022.0,6.5655,6.5723,6.5383,6.5451,152022.0
2016-03-18 13:10:00,9.63,9.64,9.62,9.63,111136.0,6.5451,6.5519,6.5383,6.5451,111136.0
2016-03-18 13:20:00,9.63,9.66,9.63,9.66,192413.0,6.5451,6.5655,6.5451,6.5655,192413.0
2016-03-18 13:30:00,9.66,9.66,9.63,9.63,107395.0,6.5655,6.5655,6.5451,6.5451,107395.0
2016-03-18 13:40:00,9.63,9.67,9.62,9.67,131798.0,6.5451,6.5723,6.5383,6.5723,131798.0
2016-03-18 13:50:00,9.67,9.68,9.65,9.67,127571.0,6.5723,6.5791,6.5587,6.5723,127571.0
2016-03-18 14:00:00,9.67,9.67,9.64,9.64,84862.0,6.5723,6.5723,6.5519,6.5519,84862.0
2016-03-18 14:10:00,9.65,9.67,9.64,9.65,168597.0,6.5587,6.5723,6.5519,6.5587,168597.0
2016-03-18 14:20:00,9.66,9.67,9.65,9.66,441021.0,6.5655,6.5723,6.5587,6.5655,441021.0
2016-03-18 14:30:00,9.65,9.67,9.64,9.67,164907.0,6.5587,6.5723,6.5519,6.5723,164907.0
2016-03-18 14:40:00,9.67,9.67,9.64,9.66,161251.0,6.5723,6.5723,6.5519,6.5655,161251.0
2016-03-18 14:50:00,9.66,9.67,9.64,9.65,84669.0,6.5655,6.5723,6.5519,6.5587,84669.0
2016-03-18 15:00:00,9.64,9.68,9.64,9.68,176995.0,6.5519,6.5791,6.5519,6.5791,176995.0
2016-03-18 15:10:00,9.68,9.7,9.67,9.7,158648.0,6.5791,6.5927,6.5723,6.5927,158648.0
2016-03-18 15:20:00,9.69,9.7,9.66,9.68,307366.0,6.5859,6.5927,6.5655,6.5791,307366.0
2016-03-18 15:30:00,9.68,9.69,9.66,9.69,205129.0,6.5791,6.5859,6.5655,6.5859,205129.0
2016-03-18 15:40:00,9.69,9.72,9.68,9.7,320774.0,6.5859,6.6063,6.5791,6.5927,320774.0
2016-03-18 15:50:00,9.7,9.7,9.67,9.67,1347058.0,6.5927,6.5927,6.5723,6.5723,1347058.0
2016-03-21 09:30:00,9.65,9.76,9.6,9.75,369775.0,6.5587,6.6334,6.5247,6.6266,369775.0
2016-03-21 09:40:00,9.75,9.79,9.73,9.73,204283.0,6.6266,6.6538,6.613,6.613,204283.0
2016-03-21 09:50:00,9.74,9.75,9.71,9.71,745881.0,6.6198,6.6266,6.5995,6.5995,745881.0
2016-03-21 10:00:00,9.71,9.72,9.65,9.66,134082.0,6.5995,6.6063,6.5587,6.5655,134082.0
2016-03-21 10:10:00,9.66,9.68,9.63,9.66,236514.0,6.5655,6.5791,6.5451,6.5655,236514.0
2016-03-21 10:20:00,9.67,9.7,9.65,9.68,203589.0,6.5723,6.5927,6.5587,6.5791,203589.0
2016-03-21 10:30:00,9.68,9.68,9.63,9.64,152010.0,6.5791,6.5791,6.5451,6.5519,152010.0
2016-03-21 10:40:00,9.64,9.65,9.61,9.61,410434.0,6.5519,6.5587,6.5315,6.5315,410434.0
2016-03-21 10:50:00,9.61,9.65,9.61,9.64,122644.0,6.5315,6.5587,6.5315,6.5519,122644.0
2016-03-21 11:00:00,9.64,9.64,9.62,9.63,92206.0,6.5519,6.5519,6.5383,6.5451,92206.0
2016-03-21 11:10:00,9.63,9.66,9.62,9.66,69178.0,6.5451,6.5655,6.5383,6.5655,69178.0
2016-03-21 11:20:00,9.66,9.72,9.65,9.69,653633.0,6.5655,6.6063,6.5587,6.5859,653633.0
2016-03-21 11:30:00,9.69,9.75,9.67,9.68,1596743.0,6.5859,6.6266,6.5723,6.5791,1596743.0
2016-03-21 11:40:00,9.67,9.68,9.63,9.64,395938.0,6.5723,6.5791,6.5451,6.5519,395938.0
2016-03-21 11:50:00,9.64,9.65,9.62,9.63,122130.0,6.5519,6.5587,6.5383,6.5451,122130.0
2016-03-21 12:00:00,9.62,9.66,9.6,9.65,267403.0,6.5383,6.5655,6.5247,6.5587,267403.0
2016-03-21 12:10:00,9.65,9.66,9.61,9.62,345425.0,6.5587,6.5655,6.5315,6.5383,345425.0
2016-03-21 12:20:00,9.62,9.65,9.62,9.64,98611.0,6.5383,6.5587,6.5383,6.5519,98611.0
2016-03-21 12:30:00,9.64,9.64,9.62,9.63,34822.0,6.5519,6.5519,6.5383,6.5451,34822.0
2016-03-21 12:40:00,9.63,9.64,9.61,9.64,172672.0,6.5451,6.5519,6.5315,6.5519,172672.0
2016-03-21 12:50:00,9.64,9.65,9.63,9.64,135776.0,6.5519,6.5587,6.5451,6.5519,135776.0
2016-03-21 13:00:00,9.65,9.67,9.64,9.65,344008.0,6.5587,6.5723,6.5519,6.5587,344008.0
2016-03-21 13:10:00,9.66,9.66,9.63,9.64,221202.0,6.5655,6.5655,6.5451,6.5519,221202.0
2016-03-21 13:20:00,9.64,9.69,9.63,9.68,121687.0,6.5519,6.5859,6.5451,6.5791,121687.0
2016-03-21 13:30:00,9.69,9.69,9.67,9.69,62717.0,6.5859,6.5859,6.5723,6.5859,62717.0
2016-03-21 13:40:00,9.68,9.69,9.65,9.67,149150.0,6.5791,6.5859,6.5587,6.5723,149150.0
2016-03-21 13:50:00,9.67,9.69,9.66,9.68,125606.0,6.5723,6.5859,6.5655,6.5791,125606.0
2016-03-21 14:00:00,9.68,9.69,9.66,9.68,140283.0,6.5791,6.5859,6.5655,6.5791,140283.0
2016-03-21 14:10:00,9.68,9.71,9.67,9.7,101480.0,6.5791,6.5995,6.5723,6.5927,101480.0
2016-03-21 14:20:00,9.71,9.72,9.69,9.71,130531.0,6.5995,6.6063,6.5859,6.5995,130531.0
2016-03-21 14:30:00,9.71,9.72,9.7,9.72,73818.0,6.5995,6.6063,6.5927,6.6063,73818.0
2016-03-21 14:40:00,9.72,9.72,9.69,9.71,67751.0,6.6063,6.6063,6.5859,6.5995,67751.0
2016-03-21 14:50:00,9.71,9.72,9.7,9.71,66628.0,6.5995,6.6063,6.5927,6.5995,66628.0
2016-03-21 15:00:00,9.71,9.72,9.69,9.71,78377.0,6.5995,6.6063,6.5859,6.5995,78377.0
2016-03-21 15:10:00,9.7,9.72,9.69,9.7,160551.0,6.5927,6.6063,6.5859,6.5927,160551.0
2016-03-21 15:20:00,9.7,9.72,9.69,9.7,99382.0,6.5927,6.6063,6.5859,6.5927,99382.0
2016-03-21 15:30:00,9.71,9.71,9.68,9.71,236503.0,6.5995,6.5995,6.5791,6.5995,236503.0
2016-03-21 15:40:00,9.71,9.73,9.69,9.7,415808.0,6.5995,6.613,6.5859,6.5927,415808.0
2016-03-21 15:50:00,9.7,9.71,9.69,9.69,648574.0,6.5927,6.5995,6.5859,6.5859,648574.0
2016-03-22 09:30:00,9.61,9.67,9.55,9.57,703878.0,6.5315,6.5723,6.4907,6.5043,703878.0
2016-03-22 09:40:00,9.58,9.62,9.57,9.59,418496.0,6.5111,6.5383,6.5043,6.5179,418496.0
2016-03-22 09:50:00,9.6,9.67,9.59,9.66,339131.0,6.5247,6.5723,6.5179,6.5655,339131.0
2016-03-22 10:00:00,9.66,9.67,9.64,9.64,230501.0,6.5655,6.5723,6.5519,6.5519,230501.0
2016-03-22 10:10:00,9.64,9.68,9.64,9.66,133560.0,6.5519,6.5791,6.5519,6.5655,133560.0
2016-03-22 10:20:00,9.67,9.69,9.66,9.68,134235.0,6.5723,6.5859,6.5655,6.5791,134235.0
2016-03-22 10:30:00,9.68,9.7,9.67,9.7,118934.0,6.5791,6.5927,6.5723,6.5927,118934.0
2016-03-22 10:40:00,9.7,9.7,9.66,9.67,161051.0,6.5927,6.5927,6.5655,6.5723,161051.0
2016-03-22 10:50:00,9.67,9.68,9.63,9.63,265841.0,6.5723,6.5791,6.5451,6.5451,265841.0
2016-03-22 11:00:00,9.63,9.64,9.62,9.62,69536.0,6.5451,6.5519,6.5383,6.5383,69536.0
2016-03-22 11:10:00,9.63,9.66,9.62,9.65,94958.0,6.5451,6.5655,6.5383,6.5587,94958.0
2016-03-22 11:20:00,9.64,9.65,9.64,9.64,21918.0,6.5519,6.5587,6.5519,6.5519,21918.0
2016-03-22 11:30:00,9.64,9.66,9.62,9.63,570484.0,6.5519,6.5655,6.5383,6.5451,570484.0
2016-03-22 11:40:00,9.64,9.66,9.63,9.66,1199407.0,6.5519,6.5655,6.5451,6.5655,1199407.0
2016-03-22 11:50:00,9.65,9.66,9.64,9.66,315600.0,6.5587,6.5655,6.5519,6.5655,315600.0
2016-03-22 12:00:00,9.66,9.71,9.65,9.71,188320.0,6.5655,6.5995,6.5587,6.5995,188320.0
2016-03-22 12:10:00,9.71,9.73,9.69,9.73,181685.0,6.5995,6.613,6.5859,6.613,181685.0
2016-03-22 12:20:00,9.73,9.74,9.72,9.73,108993.0,6.613,6.6198,6.6063,6.613,108993.0
2016-03-22 12:30:00,9.73,9.75,9.73,9.73,208535.0,6.613,6.6266,6.613,6.613,208535.0
2016-03-22 12:40:00,9.73,9.75,9.73,9.75,187700.0,6.613,6.6266,6.613,6.6266,187700.0
2016-03-22 12:50:00,9.74,9.79,9.74,9.77,767096.0,6.6198,6.6538,6.6198,6.6402,767096.0
2016-03-22 13:00:00,9.77,9.81,9.76,9.78,260232.0,6.6402,6.6674,6.6334,6.647,260232.0
2016-03-22 13:10:00,9.78,9.78,9.76,9.77,50210.0,6.647,6.647,6.6334,6.6402,50210.0
2016-03-22 13:20:00,9.76,9.78,9.76,9.78,102310.0,6.6334,6.647,6.6334,6.647,102310.0
2016-03-22 13:30:00,9.77,9.79,9.76,9.78,77332.0,6.6402,6.6538,6.6334,6.647,77332.0
2016-03-22 13:40:00,9.78,9.78,9.75,9.76,90259.0,6.647,6.647,6.6266,6.6334,90259.0
2016-03-22 13:50:00,9.76,9.78,9.76,9.76,64383.0,6.6334,6.647,6.6334,6.6334,64383.0
2016-03-22 14:00:00,9.77,9.78,9.76,9.76,47381.0,6.6402,6.647,6.6334,6.6334,47381.0
2016-03-22 14:10:00,9.77,9.77,9.73,9.75,167284.0,6.6402,6.6402,6.613,6.6266,167284.0
2016-03-22 14:20:00,9.76,9.76,9.74,9.75,95128.0,6.6334,6.6334,6.6198,6.6266,95128.0
2016-03-22 14:30:00,9.75,9.76,9.74,9.76,102883.0,6.6266,6.6334,6.6198,6.6334,102883.0
2016-03-22 14:40:00,9.75,9.77,9.74,9.76,141923.0,6.6266,6.6402,6.6198,6.6334,141923.0
2016-03-22 14:50:00,9.75,9.76,9.72,9.72,103826.0,6.6266,6.6334,6.6063,6.6063,103826.0
2016-03-22 15:00:00,9.71,9.72,9.7,9.7,108706.0,6.5995,6.6063,6.5927,6.5927,108706.0
2016-03-22 15:10:00,9.71,9.73,9.68,9.7,190363.0,6.5995,6.613,6.5791,6.5927,190363.0
2016-03-22 15:20:00,9.7,9.71,9.69,9.71,50118.0,6.5927,6.5995,6.5859,6.5995,50118.0
2016-03-22 15:30:00,9.71,9.72,9.7,9.71,149472.0,6.5995,6.6063,6.5927,6.5995,149472.0
2016-03-22 15:40:00,9.71,9.71,9.69,9.7,250842.0,6.5995,6.5995,6.5859,6.5927,250842.0
2016-03-22 15:50:00,9.7,9.71,9.69,9.71,275857.0,6.5927,6.5995,6.5859,6.5995,275857.0
2016-03-23 09:30:00,9.68,9.72,9.6,9.63,427491.0,6.5791,6.6063,6.5247,6.5451,427491.0
2016-03-23 09:40:00,9.63,9.66,9.61,9.63,277397.0,6.5451,6.5655,6.5315,6.5451,277397.0
2016-03-23 09:50:00,9.63,9.68,9.62,9.68,205176.0,6.5451,6.5791,6.5383,6.5791,205176.0
2016-03-23 10:00:00,9.68,9.69,9.64,9.68,149988.0,6.5791,6.5859,6.5519,6.5791,149988.0
2016-03-23 10:10:00,9.68,9.7,9.63,9.63,290412.0,6.5791,6.5927,6.5451,6.5451,290412.0
2016-03-23 10:20:00,9.63,9.67,9.62,9.67,84676.0,6.5451,6.5723,6.5383,6.5723,84676.0
2016-03-23 10:30:00,9.66,9.7,9.64,9.65,207118.0,6.5655,6.5927,6.5519,6.5587,207118.0
2016-03-23 10:40:00,9.64,9.68,9.63,9.67,117364.0,6.5519,6.5791,6.5451,6.5723,117364.0
2016-03-23 10:50:00,9.66,9.67,9.64,9.64,111958.0,6.5655,6.5723,6.5519,6.5519,111958.0
2016-03-23 11:00:00,9.64,9.65,9.61,9.65,72311.0,6.5519,6.5587,6.5315,6.5587,72311.0
2016-03-23 11:10:00,9.64,9.65,9.61,9.61,92981.0,6.5519,6.5587,6.5315,6.5315,92981.0
2016-03-23 11:20:00,9.61,9.65,9.6,9.64,1324283.0,6.5315,6.5587,6.5247,6.5519,1324283.0
2016-03-23 11:30:00,9.65,9.66,9.63,9.64,426305.0,6.5587,6.5655,6.5451,6.5519,426305.0
2016-03-23 11:40:00,9.64,9.65,9.63,9.64,241634.0,6.5519,6.5587,6.5451,6.5519,241634.0
2016-03-23 11:50:00,9.63,9.67,9.62,9.67,154084.0,6.5451,6.5723,6.5383,6.5723,154084.0
2016-03-23 12:00:00,9.67,9.67,9.64,9.64,59583.0,6.5723,6.5723,6.5519,6.5519,59583.0
2016-03-23 12:10:00,9.64,9.67,9.64,9.66,94898.0,6.5519,6.5723,6.5519,6.5655,94898.0
2016-03-23 12:20:00,9.65,9.67,9.65,9.66,67333.0,6.5587,6.5723,6.5587,6.5655,67333.0
2016-03-23 12:30:00,9.67,9.68,9.66,9.66,63944.0,6.5723,6.5791,6.5655,6.5655,63944.0
2016-03-23 12:40:00,9.67,9.69,9.66,9.68,105395.0,6.5723,6.5859,6.5655,6.5791,105395.0
2016-03-23 12:50:00,9.68,9.68,9.65,9.65,99254.0,6.5791,6.5791,6.5587,6.5587,99254.0
2016-03-23 13:00:00,9.66,9.66,9.64,9.65,45610.0,6.5655,6.5655,6.5519,6.5587,45610.0
2016-03-23 13:10:00,9.65,9.66,9.64,9.64,214692.0,6.5587,6.5655,6.5519,6.5519,214692.0
2016-03-23 13:20:00,9.64,9.65,9.63,9.64,69491.0,6.5519,6.5587,6.5451,6.5519,69491.0
2016-03-23 13:30:00,9.63,9.64,9.62,9.63,49218.0,6.5451,6.5519,6.5383,6.5451,49218.0
2016-03-23 13:40:00,9.63,9.64,9.62,9.64,95786.0,6.5451,6.5519,6.5383,6.5519,95786.0
2016-03-23 13:50:00,9.63,9.64,9.63,9.63,82129.0,6.5451,6.5519,6.5451,6.5451,82129.0
2016-03-23 14:00:00,9.63,9.66,9.63,9.66,95696.0,6.5451,6.5655,6.5451,6.5655,95696.0
2016-03-23 14:10:00,9.66,9.68,9.65,9.67,435264.0,6.5655,6.5791,6.5587,6.5723,435264.0
2016-03-23 14:20:00,9.68,9.69,9.63,9.64,380813.0,6.5791,6.5859,6.5451,6.5519,380813.0
2016-03-23 14:30:00,9.64,9.65,9.63,9.63,111885.0,6.5519,6.5587,6.5451,6.5451,111885.0
2016-03-23 14:40:00,9.64,9.65,9.62,9.63,148056.0,6.5519,6.5587,6.5383,6.5451,148056.0
2016-03-23 14:50:00,9.63,9.64,9.61,9.62,571050.0,6.5451,6.5519,6.5315,6.5383,571050.0
2016-03-23 15:00:00,9.63,9.63,9.61,9.62,172638.0,6.5451,6.5451,6.5315,6.5383,172638.0
2016-03-23 15:10:00,9.62,9.63,9.61,9.63,168319.0,6.5383,6.5451,6.5315,6.5451,168319.0
2016-03-23 15:20:00,9.63,9.64,9.61,9.63,155622.0,6.5451,6.5519,6.5315,6.5451,155622.0
2016-03-23 15:30:00,9.63,9.65,9.62,9.64,228118.0,6.5451,6.5587,6.5383,6.5519,228118.0
2016-03-23 15:40:00,9.64,9.65,9.63,9.65,348660.0,6.5519,6.5587,6.5451,6.5587,348660.0
2016-03-23 15:50:00,9.64,9.65,9.63,9.63,791325.0,6.5519,6.5587,6.5451,6.5451,791325.0
2016-03-24 09:30:00,9.53,9.54,9.44,9.47,365600.0,6.4771,6.4839,6.4159,6.4363,365600.0
2016-03-24 09:40:00,9.46,9.5,9.43,9.46,218440.0,6.4295,6.4567,6.4092,6.4295,218440.0
2016-03-24 09:50:00,9.46,9.52,9.45,9.52,171927.0,6.4295,6.4703,6.4227,6.4703,171927.0
2016-03-24 10:00:00,9.52,9.53,9.5,9.52,252695.0,6.4703,6.4771,6.4567,6.4703,252695.0
2016-03-24 10:10:00,9.51,9.52,9.49,9.51,117955.0,6.4635,6.4703,6.4499,6.4635,117955.0
2016-03-24 10:20:00,9.5,9.53,9.5,9.53,604724.0,6.4567,6.4771,6.4567,6.4771,604724.0
2016-03-24 10:30:00,9.52,9.58,9.52,9.56,454866.0,6.4703,6.5111,6.4703,6.4975,454866.0
2016-03-24 10:40:00,9.56,9.59,9.56,9.57,156679.0,6.4975,6.5179,6.4975,6.5043,156679.0
2016-03-24 10:50:00,9.57,9.6,9.56,9.59,153109.0,6.5043,6.5247,6.4975,6.5179,153109.0
2016-03-24 11:00:00,9.59,9.61,9.58,9.59,320120.0,6.5179,6.5315,6.5111,6.5179,320120.0
2016-03-24 11:10:00,9.59,9.6,9.56,9.57,46631.0,6.5179,6.5247,6.4975,6.5043,46631.0
2016-03-24 11:20:00,9.56,9.58,9.55,9.57,79944.0,6.4975,6.5111,6.4907,6.5043,79944.0
2016-03-24 11:30:00,9.56,9.57,9.54,9.55,102752.0,6.4975,6.5043,6.4839,6.4907,102752.0
2016-03-24 11:40:00,9.55,9.57,9.54,9.57,147238.0,6.4907,6.5043,6.4839,6.5043,147238.0
2016-03-24 11:50:00,9.57,9.57,9.54,9.55,399450.0,6.5043,6.5043,6.4839,6.4907,399450.0
2016-03-24 12:00:00,9.55,9.6,9.55,9.59,111897.0,6.4907,6.5247,6.4907,6.5179,111897.0
2016-03-24 12:10:00,9.59,9.59,9.54,9.54,141792.0,6.5179,6.5179,6.4839,6.4839,141792.0
2016-03-24 12:20:00,9.54,9.57,9.54,9.57,117107.0,6.4839,6.5043,6.4839,6.5043,117107.0
2016-03-24 12:30:00,9.57,9.58,9.53,9.53,185348.0,6.5043,6.5111,6.4771,6.4771,185348.0
2016-03-24 12:40:00,9.53,9.55,9.52,9.54,84858.0,6.4771,6.4907,6.4703,6.4839,84858.0
2016-03-24 12:50:00,9.54,9.56,9.53,9.54,79234.0,6.4839,6.4975,6.4771,6.4839,79234.0
2016-03-24 13:00:00,9.54,9.55,9.53,9.54,96742.0,6.4839,6.4907,6.4771,6.4839,96742.0
2016-03-24 13:10:00,9.54,9.56,9.54,9.55,48745.0,6.4839,6.4975,6.4839,6.4907,48745.0
2016-03-24 13:20:00,9.55,9.56,9.53,9.55,352468.0,6.4907,6.4975,6.4771,6.4907,352468.0
2016-03-24 13:30:00,9.55,9.56,9.54,9.55,45723.0,6.4907,6.4975,6.4839,6.4907,45723.0
2016-03-24 13:40:00,9.54,9.55,9.53,9.55,61654.0,6.4839,6.4907,6.4771,6.4907,61654.0
2016-03-24 13:50:00,9.54,9.56,9.54,9.56,58117.0,6.4839,6.4975,6.4839,6.4975,58117.0
2016-03-24 14:00:00,9.56,9.56,9.53,9.53,104209.0,6.4975,6.4975,6.4771,6.4771,104209.0
2016-03-24 14:10:00,9.53,9.54,9.53,9.54,37172.0,6.4771,6.4839,6.4771,6.4839,37172.0
2016-03-24 14:20:00,9.53,9.56,9.53,9.54,141108.0,6.4771,6.4975,6.4771,6.4839,141108.0
2016-03-24 14:30:00,9.54,9.56,9.53,9.55,126573.0,6.4839,6.4975,6.4771,6.4907,126573.0
2016-03-24 14:40:00,9.55,9.57,9.55,9.57,55879.0,6.4907,6.5043,6.4907,6.5043,55879.0
2016-03-24 14:50:00,9.57,9.58,9.55,9.55,77924.0,6.5043,6.5111,6.4907,6.4907,77924.0
2016-03-24 15:00:00,9.55,9.57,9.55,9.57,46192.0,6.4907,6.5043,6.4907,6.5043,46192.0
2016-03-24 15:10:00,9.57,9.59,9.56,9.59,81442.0,6.5043,6.5179,6.4975,6.5179,81442.0
2016-03-24 15:20:00,9.59,9.59,9.56,9.58,224064.0,6.5179,6.5179,6.4975,6.5111,224064.0
2016-03-24 15:30:00,9.58,9.59,9.57,9.58,206252.0,6.5111,6.5179,6.5043,6.5111,206252.0
2016-03-24 15:40:00,9.58,9.59,9.57,9.57,175906.0,6.5111,6.5179,6.5043,6.5043,175906.0
2016-03-24 15:50:00,9.58,9.59,9.57,9.58,465786.0,6.5111,6.5179,6.5043,6.5111,465786.0
2016-03-28 09:30:00,9.6,9.66,9.55,9.55,378287.0,6.5247,6.5655,6.4907,6.4907,378287.0
2016-03-28 09:40:00,9.55,9.57,9.53,9.54,228059.0,6.4907,6.5043,6.4771,6.4839,228059.0
2016-03-28 09:50:00,9.53,9.56,9.52,9.53,286093.0,6.4771,6.4975,6.4703,6.4771,286093.0
2016-03-28 10:00:00,9.53,9.55,9.52,9.54,154540.0,6.4771,6.4907,6.4703,6.4839,154540.0
2016-03-28 10:10:00,9.55,9.59,9.54,9.54,453514.0,6.4907,6.5179,6.4839,6.4839,453514.0
2016-03-28 10:20:00,9.54,9.55,9.5,9.5,320607.0,6.4839,6.4907,6.4567,6.4567,320607.0
2016-03-28 10:30:00,9.5,9.52,9.49,9.5,187715.0,6.4567,6.4703,6.4499,6.4567,187715.0
2016-03-28 10:40:00,9.49,9.51,9.48,9.5,134067.0,6.4499,6.4635,6.4431,6.4567,134067.0
2016-03-28 10:50:00,9.5,9.51,9.49,9.51,149595.0,6.4567,6.4635,6.4499,6.4635,149595.0
2016-03-28 11:00:00,9.51,9.52,9.5,9.5,121853.0,6.4635,6.4703,6.4567,6.4567,121853.0
2016-03-28 11:10:00,9.5,9.52,9.48,9.49,107828.0,6.4567,6.4703,6.4431,6.4499,107828.0
2016-03-28 11:20:00,9.49,9.51,9.48,9.49,98583.0,6.4499,6.4635,6.4431,6.4499,98583.0
2016-03-28 11:30:00,9.49,9.5,9.48,9.5,134726.0,6.4499,6.4567,6.4431,6.4567,134726.0
2016-03-28 11:40:00,9.5,9.51,9.49,9.49,92054.0,6.4567,6.4635,6.4499,6.4499,92054.0
2016-03-28 11:50:00,9.5,9.5,9.48,9.49,67375.0,6.4567,6.4567,6.4431,6.4499,67375.0
2016-03-28 12:00:00,9.49,9.52,9.49,9.51,83727.0,6.4499,6.4703,6.4499,6.4635,83727.0
2016-03-28 12:10:00,9.51,9.52,9.5,9.52,91539.0,6.4635,6.4703,6.4567,6.4703,91539.0
2016-03-28 12:20:00,9.52,9.55,9.52,9.54,157722.0,6.4703,6.4907,6.4703,6.4839,157722.0
2016-03-28 12:30:00,9.54,9.55,9.53,9.54,42312.0,6.4839,6.4907,6.4771,6.4839,42312.0
2016-03-28 12:40:00,9.54,9.57,9.54,9.56,291270.0,6.4839,6.5043,6.4839,6.4975,291270.0
2016-03-28 12:50:00,9.57,9.58,9.55,9.58,230974.0,6.5043,6.5111,6.4907,6.5111,230974.0
2016-03-28 13:00:00,9.58,9.59,9.56,9.58,192037.0,6.5111,6.5179,6.4975,6.5111,192037.0
2016-03-28 13:10:00,9.58,9.58,9.56,9.58,56862.0,6.5111,6.5111,6.4975,6.5111,56862.0
2016-03-28 13:20:00,9.58,9.59,9.57,9.58,85202.0,6.5111,6.5179,6.5043,6.5111,85202.0
2016-03-28 13:30:00,9.58,9.58,9.56,9.56,37408.0,6.5111,6.5111,6.4975,6.4975,37408.0
2016-03-28 13:40:00,9.57,9.58,9.55,9.57,265848.0,6.5043,6.5111,6.4907,6.5043,265848.0
2016-03-28 13:50:00,9.57,9.58,9.56,9.58,53538.0,6.5043,6.5111,6.4975,6.5111,53538.0
2016-03-28 14:00:00,9.58,9.59,9.57,9.59,62784.0,6.5111,6.5179,6.5043,6.5179,62784.0
2016-03-28 14:10:00,9.59,9.59,9.58,9.59,38071.0,6.5179,6.5179,6.5111,6.5179,38071.0
2016-03-28 14:20:00,9.58,9.58,9.55,9.57,79621.0,6.5111,6.5111,6.4907,6.5043,79621.0
2016-03-28 14:30:00,9.57,9.57,9.56,9.57,32135.0,6.5043,6.5043,6.4975,6.5043,32135.0
2016-03-28 14:40:00,9.57,9.57,9.54,9.54,589215.0,6.5043,6.5043,6.4839,6.4839,589215.0
2016-03-28 14:50:00,9.54,9.55,9.52,9.53,134816.0,6.4839,6.4907,6.4703,6.4771,134816.0
2016-03-28 15:00:00,9.53,9.54,9.52,9.54,327757.0,6.4771,6.4839,6.4703,6.4839,327757.0
2016-03-28 15:10:00,9.54,9.54,9.53,9.53,209667.0,6.4839,6.4839,6.4771,6.4771,209667.0
2016-03-28 15:20:00,9.53,9.53,9.51,9.52,211637.0,6.4771,6.4771,6.4635,6.4703,211637.0
2016-03-28 15:30:00,9.52,9.52,9.5,9.52,252260.0,6.4703,6.4703,6.4567,6.4703,252260.0
2016-03-28 15:40:00,9.52,9.53,9.51,9.51,788890.0,6.4703,6.4771,6.4635,6.4635,788890.0
2016-03-28 15:50:00,9.52,9.53,9.51,9.53,1363707.0,6.4703,6.4771,6.4635,6.4771,1363707.0
2016-03-29 09:30:00,9.48,9.49,9.34,9.41,441263.0,6.4431,6.4499,6.348,6.3956,441263.0
2016-03-29 09:40:00,9.4,9.44,9.37,9.43,276571.0,6.3888,6.4159,6.3684,6.4092,276571.0
2016-03-29 09:50:00,9.42,9.46,9.4,9.46,319780.0,6.4024,6.4295,6.3888,6.4295,319780.0
2016-03-29 10:00:00,9.46,9.48,9.44,9.46,134973.0,6.4295,6.4431,6.4159,6.4295,134973.0
2016-03-29 10:10:00,9.46,9.46,9.42,9.43,130658.0,6.4295,6.4295,6.4024,6.4092,130658.0
2016-03-29 10:20:00,9.43,9.47,9.42,9.46,158303.0,6.4092,6.4363,6.4024,6.4295,158303.0
2016-03-29 10:30:00,9.46,9.49,9.44,9.44,200235.0,6.4295,6.4499,6.4159,6.4159,200235.0
2016-03-29 10:40:00,9.45,9.46,9.42,9.42,108718.0,6.4227,6.4295,6.4024,6.4024,108718.0
2016-03-29 10:50:00,9.42,9.44,9.41,9.43,56159.0,6.4024,6.4159,6.3956,6.4092,56159.0
2016-03-29 11:00:00,9.43,9.45,9.41,9.42,95438.0,6.4092,6.4227,6.3956,6.4024,95438.0
2016-03-29 11:10:00,9.43,9.43,9.41,9.43,93936.0,6.4092,6.4092,6.3956,6.4092,93936.0
2016-03-29 11:20:00,9.43,9.44,9.42,9.44,118194.0,6.4092,6.4159,6.4024,6.4159,118194.0
2016-03-29 11:30:00,9.44,9.44,9.41,9.43,93555.0,6.4159,6.4159,6.3956,6.4092,93555.0
2016-03-29 11:40:00,9.43,9.44,9.42,9.43,142569.0,6.4092,6.4159,6.4024,6.4092,142569.0
2016-03-29 11:50:00,9.43,9.44,9.41,9.41,100884.0,6.4092,6.4159,6.3956,6.3956,100884.0
2016-03-29 12:00:00,9.41,9.43,9.4,9.42,360770.0,6.3956,6.4092,6.3888,6.4024,360770.0
2016-03-29 12:10:00,9.42,9.44,9.42,9.44,88874.0,6.4024,6.4159,6.4024,6.4159,88874.0
2016-03-29 12:20:00,9.44,9.46,9.41,9.43,689727.0,6.4159,6.4295,6.3956,6.4092,689727.0
2016-03-29 12:30:00,9.43,9.45,9.41,9.42,77417.0,6.4092,6.4227,6.3956,6.4024,77417.0
2016-03-29 12:40:00,9.42,9.43,9.41,9.42,312103.0,6.4024,6.4092,6.3956,6.4024,312103.0
2016-03-29 12:50:00,9.42,9.43,9.41,9.42,400822.0,6.4024,6.4092,6.3956,6.4024,400822.0
2016-03-29 13:00:00,9.42,9.42,9.4,9.42,158105.0,6.4024,6.4024,6.3888,6.4024,158105.0
2016-03-29 13:10:00,9.42,9.43,9.41,9.43,39984.0,6.4024,6.4092,6.3956,6.4092,39984.0
2016-03-29 13:20:00,9.43,9.43,9.4,9.41,118970.0,6.4092,6.4092,6.3888,6.3956,118970.0
2016-03-29 13:30:00,9.41,9.41,9.38,9.39,108417.0,6.3956,6.3956,6.3752,6.382,108417.0
2016-03-29 13:40:00,9.39,9.43,9.39,9.43,475691.0,6.382,6.4092,6.382,6.4092,475691.0
2016-03-29 13:50:00,9.43,9.43,9.41,9.43,124563.0,6.4092,6.4092,6.3956,6.4092,124563.0
2016-03-29 14:00:00,9.43,9.44,9.42,9.44,184992.0,6.4092,6.4159,6.4024,6.4159,184992.0
2016-03-29 14:10:00,9.44,9.46,9.44,9.46,106148.0,6.4159,6.4295,6.4159,6.4295,106148.0
2016-03-29 14:20:00,9.46,9.48,9.44,9.47,152573.0,6.4295,6.4431,6.4159,6.4363,152573.0
2016-03-29 14:30:00,9.47,9.5,9.46,9.5,243005.0,6.4363,6.4567,6.4295,6.4567,243005.0
2016-03-29 14:40:00,9.5,9.52,9.49,9.52,113268.0,6.4567,6.4703,6.4499,6.4703,113268.0
2016-03-29 14:50:00,9.51,9.52,9.49,9.51,350389.0,6.4635,6.4703,6.4499,6.4635,350389.0
2016-03-29 15:00:00,9.51,9.52,9.5,9.51,233755.0,6.4635,6.4703,6.4567,6.4635,233755.0
2016-03-29 15:10:00,9.51,9.53,9.5,9.52,126828.0,6.4635,6.4771,6.4567,6.4703,126828.0
2016-03-29 15:20:00,9.52,9.54,9.51,9.54,167836.0,6.4703,6.4839,6.4635,6.4839,167836.0
2016-03-29 15:30:00,9.54,9.54,9.51,9.51,187138.0,6.4839,6.4839,6.4635,6.4635,187138.0
2016-03-29 15:40:00,9.51,9.52,9.49,9.5,243953.0,6.4635,6.4703,6.4499,6.4567,243953.0
2016-03-29 15:50:00,9.5,9.53,9.5,9.52,528898.0,6.4567,6.4771,6.4567,6.4703,528898.0
2016-03-30 09:30:00,9.58,9.62,9.57,9.6,352148.0,6.5111,6.5383,6.5043,6.5247,352148.0
2016-03-30 09:40:00,9.6,9.65,9.58,9.63,396227.0,6.5247,6.5587,6.5111,6.5451,396227.0
2016-03-30 09:50:00,9.64,9.67,9.62,9.64,228779.0,6.5519,6.5723,6.5383,6.5519,228779.0
2016-03-30 10:00:00,9.64,9.67,9.63,9.64,436025.0,6.5519,6.5723,6.5451,6.5519,436025.0
2016-03-30 10:10:00,9.64,9.64,9.62,9.63,111628.0,6.5519,6.5519,6.5383,6.5451,111628.0
2016-03-30 10:20:00,9.63,9.63,9.59,9.62,480072.0,6.5451,6.5451,6.5179,6.5383,480072.0
2016-03-30 10:30:00,9.61,9.69,9.61,9.69,249313.0,6.5315,6.5859,6.5315,6.5859,249313.0
2016-03-30 10:40:00,9.69,9.7,9.65,9.66,163139.0,6.5859,6.5927,6.5587,6.5655,163139.0
2016-03-30 10:50:00,9.65,9.67,9.63,9.65,99768.0,6.5587,6.5723,6.5451,6.5587,99768.0
2016-03-30 11:00:00,9.64,9.68,9.64,9.65,111129.0,6.5519,6.5791,6.5519,6.5587,111129.0
2016-03-30 11:10:00,9.66,9.67,9.63,9.63,144672.0,6.5655,6.5723,6.5451,6.5451,144672.0
2016-03-30 11:20:00,9.63,9.66,9.62,9.63,117939.0,6.5451,6.5655,6.5383,6.5451,117939.0
2016-03-30 11:30:00,9.62,9.64,9.61,9.61,111161.0,6.5383,6.5519,6.5315,6.5315,111161.0
2016-03-30 11:40:00,9.61,9.65,9.6,9.65,113849.0,6.5315,6.5587,6.5247,6.5587,113849.0
2016-03-30 11:50:00,9.65,9.66,9.63,9.65,91978.0,6.5587,6.5655,6.5451,6.5587,91978.0
2016-03-30 12:00:00,9.65,9.67,9.62,9.63,745404.0,6.5587,6.5723,6.5383,6.5451,745404.0
2016-03-30 12:10:00,9.64,9.66,9.62,9.64,113532.0,6.5519,6.5655,6.5383,6.5519,113532.0
2016-03-30 12:20:00,9.65,9.66,9.61,9.61,90268.0,6.5587,6.5655,6.5315,6.5315,90268.0
2016-03-30 12:30:00,9.61,9.62,9.58,9.59,124311.0,6.5315,6.5383,6.5111,6.5179,124311.0
2016-03-30 12:40:00,9.58,9.59,9.57,9.58,148043.0,6.5111,6.5179,6.5043,6.5111,148043.0
2016-03-30 12:50:00,9.58,9.59,9.56,9.58,149716.0,6.5111,6.5179,6.4975,6.5111,149716.0
2016-03-30 13:00:00,9.58,9.59,9.53,9.56,157176.0,6.5111,6.5179,6.4771,6.4975,157176.0
2016-03-30 13:10:00,9.55,9.56,9.53,9.53,325413.0,6.4907,6.4975,6.4771,6.4771,325413.0
2016-03-30 13:20:00,9.54,9.57,9.53,9.57,72126.0,6.4839,6.5043,6.4771,6.5043,72126.0
2016-03-30 13:30:00,9.57,9.57,9.53,9.54,632264.0,6.5043,6.5043,6.4771,6.4839,632264.0
2016-03-30 13:40:00,9.54,9.55,9.52,9.54,671577.0,6.4839,6.4907,6.4703,6.4839,671577.0
2016-03-30 13:50:00,9.54,9.55,9.53,9.53,89137.0,6.4839,6.4907,6.4771,6.4771,89137.0
2016-03-30 14:00:00,9.53,9.56,9.5,9.55,479964.0,6.4771,6.4975,6.4567,6.4907,479964.0
2016-03-30 14:10:00,9.56,9.57,9.54,9.55,152619.0,6.4975,6.5043,6.4839,6.4907,152619.0
2016-03-30 14:20:00,9.55,9.56,9.53,9.56,208012.0,6.4907,6.4975,6.4771,6.4975,208012.0
2016-03-30 14:30:00,9.56,9.57,9.54,9.54,249429.0,6.4975,6.5043,6.4839,6.4839,249429.0
2016-03-30 14:40:00,9.55,9.56,9.54,9.55,127558.0,6.4907,6.4975,6.4839,6.4907,127558.0
2016-03-30 14:50:00,9.54,9.56,9.54,9.56,64914.0,6.4839,6.4975,6.4839,6.4975,64914.0
2016-03-30 15:00:00,9.55,9.59,9.55,9.58,254316.0,6.4907,6.5179,6.4907,6.5111,254316.0
2016-03-30 15:10:00,9.58,9.6,9.57,9.6,126970.0,6.5111,6.5247,6.5043,6.5247,126970.0
2016-03-30 15:20:00,9.59,9.6,9.58,9.6,202340.0,6.5179,6.5247,6.5111,6.5247,202340.0
2016-03-30 15:30:00,9.6,9.6,9.57,9.58,170041.0,6.5247,6.5247,6.5043,6.5111,170041.0
2016-03-30 15:40:00,9.59,9.59,9.57,9.58,208179.0,6.5179,6.5179,6.5043,6.5111,208179.0
2016-03-30 15:50:00,9.58,9.6,9.57,9.59,512631.0,6.5111,6.5247,6.5043,6.5179,512631.0
2016-03-31 09:30:00,9.56,9.6,9.54,9.59,311406.0,6.4975,6.5247,6.4839,6.5179,311406.0
2016-03-31 09:40:00,9.59,9.64,9.59,9.61,500605.0,6.5179,6.5519,6.5179,6.5315,500605.0
2016-03-31 09:50:00,9.62,9.63,9.54,9.55,135214.0,6.5383,6.5451,6.4839,6.4907,135214.0
2016-03-31 10:00:00,9.55,9.57,9.53,9.56,198154.0,6.4907,6.5043,6.4771,6.4975,198154.0
2016-03-31 10:10:00,9.57,9.58,9.55,9.55,292427.0,6.5043,6.5111,6.4907,6.4907,292427.0
2016-03-31 10:20:00,9.55,9.56,9.5,9.51,359811.0,6.4907,6.4975,6.4567,6.4635,359811.0
2016-03-31 10:30:00,9.5,9.52,9.47,9.47,310661.0,6.4567,6.4703,6.4363,6.4363,310661.0
2016-03-31 10:40:00,9.47,9.48,9.44,9.45,309986.0,6.4363,6.4431,6.4159,6.4227,309986.0
2016-03-31 10:50:00,9.45,9.5,9.44,9.48,152754.0,6.4227,6.4567,6.4159,6.4431,152754.0
2016-03-31 11:00:00,9.48,9.53,9.47,9.5,189347.0,6.4431,6.4771,6.4363,6.4567,189347.0
2016-03-31 11:10:00,9.5,9.54,9.5,9.54,168714.0,6.4567,6.4839,6.4567,6.4839,168714.0
2016-03-31 11:20:00,9.54,9.55,9.51,9.53,304424.0,6.4839,6.4907,6.4635,6.4771,304424.0
2016-03-31 11:30:00,9.54,9.54,9.5,9.5,185706.0,6.4839,6.4839,6.4567,6.4567,185706.0
2016-03-31 11:40:00,9.51,9.52,9.5,9.52,91739.0,6.4635,6.4703,6.4567,6.4703,91739.0
2016-03-31 11:50:00,9.52,9.56,9.52,9.54,151543.0,6.4703,6.4975,6.4703,6.4839,151543.0
2016-03-31 12:00:00,9.54,9.55,9.52,9.54,64927.0,6.4839,6.4907,6.4703,6.4839,64927.0
2016-03-31 12:10:00,9.54,9.54,9.52,9.54,83216.0,6.4839,6.4839,6.4703,6.4839,83216.0
2016-03-31 12:20:00,9.54,9.54,9.53,9.54,23104.0,6.4839,6.4839,6.4771,6.4839,23104.0
2016-03-31 12:30:00,9.54,9.54,9.52,9.53,85204.0,6.4839,6.4839,6.4703,6.4771,85204.0
2016-03-31 12:40:00,9.53,9.53,9.51,9.52,151983.0,6.4771,6.4771,6.4635,6.4703,151983.0
2016-03-31 12:50:00,9.52,9.52,9.51,9.51,30258.0,6.4703,6.4703,6.4635,6.4635,30258.0
2016-03-31 13:00:00,9.51,9.52,9.5,9.52,112688.0,6.4635,6.4703,6.4567,6.4703,112688.0
2016-03-31 13:10:00,9.51,9.52,9.5,9.51,40391.0,6.4635,6.4703,6.4567,6.4635,40391.0
2016-03-31 13:20:00,9.51,9.52,9.5,9.5,103024.0,6.4635,6.4703,6.4567,6.4567,103024.0
2016-03-31 13:30:00,9.51,9.51,9.48,9.5,110355.0,6.4635,6.4635,6.4431,6.4567,110355.0
2016-03-31 13:40:00,9.5,9.51,9.48,9.5,167700.0,6.4567,6.4635,6.4431,6.4567,167700.0
2016-03-31 13:50:00,9.5,9.5,9.48,9.5,89415.0,6.4567,6.4567,6.4431,6.4567,89415.0
2016-03-31 14:00:00,9.5,9.5,9.47,9.49,100661.0,6.4567,6.4567,6.4363,6.4499,100661.0
2016-03-31 14:10:00,9.48,9.5,9.47,9.47,124797.0,6.4431,6.4567,6.4363,6.4363,124797.0
2016-03-31 14:20:00,9.47,9.48,9.46,9.46,133168.0,6.4363,6.4431,6.4295,6.4295,133168.0
2016-03-31 14:30:00,9.46,9.48,9.46,9.46,85616.0,6.4295,6.4431,6.4295,6.4295,85616.0
2016-03-31 14:40:00,9.46,9.47,9.44,9.46,276216.0,6.4295,6.4363,6.4159,6.4295,276216.0
2016-03-31 14:50:00,9.46,9.49,9.44,9.49,804416.0,6.4295,6.4499,6.4159,6.4499,804416.0
2016-03-31 15:00:00,9.49,9.5,9.47,9.5,158501.0,6.4499,6.4567,6.4363,6.4567,158501.0
2016-03-31 15:10:00,9.5,9.5,9.48,9.5,152083.0,6.4567,6.4567,6.4431,6.4567,152083.0
2016-03-31 15:20:00,9.5,9.52,9.5,9.52,108328.0,6.4567,6.4703,6.4567,6.4703,108328.0
2016-03-31 15:30:00,9.52,9.53,9.51,9.52,495159.0,6.4703,6.4771,6.4635,6.4703,495159.0
2016-03-31 15:40:00,9.52,9.54,9.51,9.53,371927.0,6.4703,6.4839,6.4635,6.4771,371927.0
2016-03-31 15:50:00,9.53,9.54,9.51,9.53,1622353.0,6.4771,6.4839,6.4635,6.4771,1622353.0
2016-04-01 09:30:00,9.51,9.56,9.4,9.41,770886.0,6.4635,6.4975,6.3888,6.3956,770886.0
2016-04-01 09:40:00,9.42,9.47,9.38,9.47,304794.0,6.4024,6.4363,6.3752,6.4363,304794.0
2016-04-01 09:50:00,9.47,9.47,9.42,9.44,352311.0,6.4363,6.4363,6.4024,6.4159,352311.0
2016-04-01 10:00:00,9.44,9.5,9.43,9.49,522639.0,6.4159,6.4567,6.4092,6.4499,522639.0
2016-04-01 10:10:00,9.49,9.53,9.49,9.49,266499.0,6.4499,6.4771,6.4499,6.4499,266499.0
2016-04-01 10:20:00,9.5,9.52,9.48,9.51,175119.0,6.4567,6.4703,6.4431,6.4635,175119.0
2016-04-01 10:30:00,9.52,9.55,9.5,9.55,189554.0,6.4703,6.4907,6.4567,6.4907,189554.0
2016-04-01 10:40:00,9.54,9.56,9.52,9.53,298681.0,6.4839,6.4975,6.4703,6.4771,298681.0
2016-04-01 10:50:00,9.52,9.53,9.5,9.53,170817.0,6.4703,6.4771,6.4567,6.4771,170817.0
2016-04-01 11:00:00,9.53,9.54,9.52,9.52,133350.0,6.4771,6.4839,6.4703,6.4703,133350.0
2016-04-01 11:10:00,9.52,9.54,9.51,9.51,99429.0,6.4703,6.4839,6.4635,6.4635,99429.0
2016-04-01 11:20:00,9.51,9.51,9.47,9.47,323003.0,6.4635,6.4635,6.4363,6.4363,323003.0
2016-04-01 11:30:00,9.48,9.52,9.47,9.5,169806.0,6.4431,6.4703,6.4363,6.4567,169806.0
2016-04-01 11:40:00,9.51,9.52,9.47,9.47,133659.0,6.4635,6.4703,6.4363,6.4363,133659.0
2016-04-01 11:50:00,9.47,9.49,9.46,9.49,137167.0,6.4363,6.4499,6.4295,6.4499,137167.0
2016-04-01 12:00:00,9.48,9.5,9.47,9.48,115565.0,6.4431,6.4567,6.4363,6.4431,115565.0
2016-04-01 12:10:00,9.49,9.49,9.46,9.47,224849.0,6.4499,6.4499,6.4295,6.4363,224849.0
2016-04-01 12:20:00,9.47,9.47,9.45,9.46,141506.0,6.4363,6.4363,6.4227,6.4295,141506.0
2016-04-01 12:30:00,9.46,9.47,9.45,9.45,172769.0,6.4295,6.4363,6.4227,6.4227,172769.0
2016-04-01 12:40:00,9.46,9.47,9.45,9.47,124713.0,6.4295,6.4363,6.4227,6.4363,124713.0
2016-04-01 12:50:00,9.46,9.48,9.45,9.46,128134.0,6.4295,6.4431,6.4227,6.4295,128134.0
2016-04-01 13:00:00,9.46,9.48,9.46,9.46,98536.0,6.4295,6.4431,6.4295,6.4295,98536.0
2016-04-01 13:10:00,9.46,9.47,9.46,9.47,66083.0,6.4295,6.4363,6.4295,6.4363,66083.0
2016-04-01 13:20:00,9.47,9.5,9.47,9.48,246232.0,6.4363,6.4567,6.4363,6.4431,246232.0
2016-04-01 13:30:00,9.49,9.49,9.48,9.49,125171.0,6.4499,6.4499,6.4431,6.4499,125171.0
2016-04-01 13:40:00,9.49,9.51,9.48,9.5,210568.0,6.4499,6.4635,6.4431,6.4567,210568.0
2016-04-01 13:50:00,9.5,9.5,9.49,9.5,103337.0,6.4567,6.4567,6.4499,6.4567,103337.0
2016-04-01 14:00:00,9.49,9.51,9.48,9.5,268087.0,6.4499,6.4635,6.4431,6.4567,268087.0
2016-04-01 14:10:00,9.51,9.51,9.5,9.51,115069.0,6.4635,6.4635,6.4567,6.4635,115069.0
2016-04-01 14:20:00,9.51,9.51,9.49,9.49,192473.0,6.4635,6.4635,6.4499,6.4499,192473.0
2016-04-01 14:30:00,9.49,9.53,9.49,9.53,227685.0,6.4499,6.4771,6.4499,6.4771,227685.0
2016-04-01 14:40:00,9.52,9.53,9.52,9.53,97735.0,6.4703,6.4771,6.4703,6.4771,97735.0
2016-04-01 14:50:00,9.53,9.53,9.5,9.52,279899.0,6.4771,6.4771,6.4567,6.4703,279899.0
2016-04-01 15:00:00,9.51,9.52,9.5,9.52,85292.0,6.4635,6.4703,6.4567,6.4703,85292.0
2016-04-01 15:10:00,9.52,9.53,9.5,9.51,234211.0,6.4703,6.4771,6.4567,6.4635,234211.0
2016-04-01 15:20:00,9.52,9.53,9.51,9.52,188365.0,6.4703,6.4771,6.4635,6.4703,188365.0
2016-04-01 15:30:00,9.52,9.54,9.52,9.53,286309.0,6.4703,6.4839,6.4703,6.4771,286309.0
2016-04-01 15:40:00,9.53,9.55,9.52,9.55,319644.0,6.4771,6.4907,6.4703,6.4907,319644.0
2016-04-01 15:50:00,9.55,9.56,9.55,9.56,984444.0,6.4907,6.4975,6.4907,6.4975,984444.0
2016-04-04 09:30:00,9.6,9.6,9.47,9.47,404490.0,6.5247,6.5247,6.4363,6.4363,404490.0
2016-04-04 09:40:00,9.47,9.51,9.46,9.5,741170.0,6.4363,6.4635,6.4295,6.4567,741170.0
2016-04-04 09:50:00,9.5,9.56,9.49,9.56,268015.0,6.4567,6.4975,6.4499,6.4975,268015.0
2016-04-04 10:00:00,9.56,9.58,9.54,9.57,285834.0,6.4975,6.5111,6.4839,6.5043,285834.0
2016-04-04 10:10:00,9.57,9.58,9.54,9.56,1399288.0,6.5043,6.5111,6.4839,6.4975,1399288.0
2016-04-04 10:20:00,9.57,9.59,9.56,9.58,387590.0,6.5043,6.5179,6.4975,6.5111,387590.0
2016-04-04 10:30:00,9.58,9.61,9.57,9.58,239178.0,6.5111,6.5315,6.5043,6.5111,239178.0
2016-04-04 10:40:00,9.57,9.6,9.56,9.56,186637.0,6.5043,6.5247,6.4975,6.4975,186637.0
2016-04-04 10:50:00,9.55,9.56,9.52,9.54,250486.0,6.4907,6.4975,6.4703,6.4839,250486.0
2016-04-04 11:00:00,9.54,9.55,9.53,9.54,458073.0,6.4839,6.4907,6.4771,6.4839,458073.0
2016-04-04 11:10:00,9.54,9.55,9.52,9.55,167396.0,6.4839,6.4907,6.4703,6.4907,167396.0
2016-04-04 11:20:00,9.54,9.57,9.54,9.55,267021.0,6.4839,6.5043,6.4839,6.4907,267021.0
2016-04-04 11:30:00,9.55,9.56,9.54,9.56,145060.0,6.4907,6.4975,6.4839,6.4975,145060.0
2016-04-04 11:40:00,9.56,9.56,9.53,9.54,115514.0,6.4975,6.4975,6.4771,6.4839,115514.0
2016-04-04 11:50:00,9.54,9.57,9.54,9.56,65373.0,6.4839,6.5043,6.4839,6.4975,65373.0
2016-04-04 12:00:00,9.57,9.58,9.56,9.57,321710.0,6.5043,6.5111,6.4975,6.5043,321710.0
2016-04-04 12:10:00,9.57,9.57,9.56,9.56,109062.0,6.5043,6.5043,6.4975,6.4975,109062.0
2016-04-04 12:20:00,9.57,9.57,9.55,9.55,262170.0,6.5043,6.5043,6.4907,6.4907,262170.0
2016-04-04 12:30:00,9.55,9.57,9.55,9.55,229698.0,6.4907,6.5043,6.4907,6.4907,229698.0
2016-04-04 12:40:00,9.56,9.56,9.55,9.56,85137.0,6.4975,6.4975,6.4907,6.4975,85137.0
2016-04-04 12:50:00,9.56,9.57,9.55,9.56,1091118.0,6.4975,6.5043,6.4907,6.4975,1091118.0
2016-04-04 13:00:00,9.57,9.57,9.55,9.56,175175.0,6.5043,6.5043,6.4907,6.4975,175175.0
2016-04-04 13:10:00,9.56,9.57,9.56,9.57,66190.0,6.4975,6.5043,6.4975,6.5043,66190.0
2016-04-04 13:20:00,9.57,9.57,9.55,9.56,88525.0,6.5043,6.5043,6.4907,6.4975,88525.0
2016-04-04 13:30:00,9.55,9.57,9.54,9.54,199693.0,6.4907,6.5043,6.4839,6.4839,199693.0
2016-04-04 13:40:00,9.55,9.56,9.54,9.55,78740.0,6.4907,6.4975,6.4839,6.4907,78740.0
2016-04-04 13:50:00,9.55,9.56,9.53,9.54,165678.0,6.4907,6.4975,6.4771,6.4839,165678.0
2016-04-04 14:00:00,9.53,9.54,9.52,9.53,123284.0,6.4771,6.4839,6.4703,6.4771,123284.0
2016-04-04 14:10:00,9.53,9.53,9.5,9.52,274873.0,6.4771,6.4771,6.4567,6.4703,274873.0
2016-04-04 14:20:00,9.51,9.53,9.5,9.52,174615.0,6.4635,6.4771,6.4567,6.4703,174615.0
2016-04-04 14:30:00,9.52,9.53,9.51,9.52,114433.0,6.4703,6.4771,6.4635,6.4703,114433.0
2016-04-04 14:40:00,9.52,9.54,9.51,9.54,87419.0,6.4703,6.4839,6.4635,6.4839,87419.0
2016-04-04 14:50:00,9.54,9.54,9.53,9.54,33561.0,6.4839,6.4839,6.4771,6.4839,33561.0
2016-04-04 15:00:00,9.54,9.54,9.53,9.54,71821.0,6.4839,6.4839,6.4771,6.4839,71821.0
2016-04-04 15:10:00,9.54,9.55,9.53,9.53,123104.0,6.4839,6.4907,6.4771,6.4771,123104.0
2016-04-04 15:20:00,9.54,9.54,9.51,9.52,265843.0,6.4839,6.4839,6.4635,6.4703,265843.0
2016-04-04 15:30:00,9.51,9.52,9.5,9.5,123691.0,6.4635,6.4703,6.4567,6.4567,123691.0
2016-04-04 15:40:00,9.51,9.51,9.5,9.51,121328.0,6.4635,6.4635,6.4567,6.4635,121328.0
2016-04-04 15:50:00,9.51,9.52,9.5,9.52,491925.0,6.4635,6.4703,6.4567,6.4703,491925.0
2016-04-05 09:30:00,9.38,9.46,9.37,9.39,952630.0,6.3752,6.4295,6.3684,6.382,952630.0
2016-04-05 09:40:00,9.39,9.4,9.35,9.39,723987.0,6.382,6.3888,6.3548,6.382,723987.0
2016-04-05 09:50:00,9.4,9.42,9.38,9.42,257252.0,6.3888,6.4024,6.3752,6.4024,257252.0
2016-04-05 10:00:00,9.42,9.46,9.41,9.45,339199.0,6.4024,6.4295,6.3956,6.4227,339199.0
2016-04-05 10:10:00,9.45,9.47,9.44,9.45,363477.0,6.4227,6.4363,6.4159,6.4227,363477.0
2016-04-05 10:20:00,9.45,9.48,9.41,9.47,494718.0,6.4227,6.4431,6.3956,6.4363,494718.0
2016-04-05 10:30:00,9.47,9.48,9.45,9.48,267055.0,6.4363,6.4431,6.4227,6.4431,267055.0
2016-04-05 10:40:00,9.47,9.48,9.44,9.45,294350.0,6.4363,6.4431,6.4159,6.4227,294350.0
2016-04-05 10:50:00,9.45,9.46,9.41,9.41,662410.0,6.4227,6.4295,6.3956,6.3956,662410.0
2016-04-05 11:00:00,9.41,9.46,9.41,9.46,168946.0,6.3956,6.4295,6.3956,6.4295,168946.0
2016-04-05 11:10:00,9.46,9.47,9.45,9.47,345796.0,6.4295,6.4363,6.4227,6.4363,345796.0
2016-04-05 11:20:00,9.47,9.48,9.46,9.47,170016.0,6.4363,6.4431,6.4295,6.4363,170016.0
2016-04-05 11:30:00,9.48,9.5,9.47,9.49,463469.0,6.4431,6.4567,6.4363,6.4499,463469.0
2016-04-05 11:40:00,9.49,9.5,9.47,9.49,260690.0,6.4499,6.4567,6.4363,6.4499,260690.0
2016-04-05 11:50:00,9.49,9.51,9.48,9.51,129189.0,6.4499,6.4635,6.4431,6.4635,129189.0
2016-04-05 12:00:00,9.51,9.52,9.5,9.5,101606.0,6.4635,6.4703,6.4567,6.4567,101606.0
2016-04-05 12:10:00,9.5,9.51,9.47,9.48,33982.0,6.4567,6.4635,6.4363,6.4431,33982.0
2016-04-05 12:20:00,9.47,9.49,9.47,9.49,78500.0,6.4363,6.4499,6.4363,6.4499,78500.0
2016-04-05 12:30:00,9.49,9.5,9.48,9.49,95019.0,6.4499,6.4567,6.4431,6.4499,95019.0
2016-04-05 12:40:00,9.49,9.5,9.47,9.48,150391.0,6.4499,6.4567,6.4363,6.4431,150391.0
2016-04-05 12:50:00,9.48,9.49,9.48,9.49,294469.0,6.4431,6.4499,6.4431,6.4499,294469.0
2016-04-05 13:00:00,9.49,9.49,9.48,9.49,285635.0,6.4499,6.4499,6.4431,6.4499,285635.0
2016-04-05 13:10:00,9.49,9.51,9.48,9.51,401083.0,6.4499,6.4635,6.4431,6.4635,401083.0
2016-04-05 13:20:00,9.51,9.54,9.5,9.53,1541120.0,6.4635,6.4839,6.4567,6.4771,1541120.0
2016-04-05 13:30:00,9.53,9.54,9.48,9.48,366358.0,6.4771,6.4839,6.4431,6.4431,366358.0
2016-04-05 13:40:00,9.48,9.49,9.46,9.47,481983.0,6.4431,6.4499,6.4295,6.4363,481983.0
2016-04-05 13:50:00,9.47,9.5,9.47,9.49,109835.0,6.4363,6.4567,6.4363,6.4499,109835.0
2016-04-05 14:00:00,9.5,9.5,9.49,9.5,77965.0,6.4567,6.4567,6.4499,6.4567,77965.0
2016-04-05 14:10:00,9.49,9.5,9.48,9.49,113389.0,6.4499,6.4567,6.4431,6.4499,113389.0
2016-04-05 14:20:00,9.49,9.49,9.47,9.49,155262.0,6.4499,6.4499,6.4363,6.4499,155262.0
2016-04-05 14:30:00,9.49,9.5,9.48,9.5,114691.0,6.4499,6.4567,6.4431,6.4567,114691.0
2016-04-05 14:40:00,9.49,9.5,9.49,9.5,214138.0,6.4499,6.4567,6.4499,6.4567,214138.0
2016-04-05 14:50:00,9.5,9.5,9.48,9.49,299464.0,6.4567,6.4567,6.4431,6.4499,299464.0
2016-04-05 15:00:00,9.49,9.49,9.44,9.44,315251.0,6.4499,6.4499,6.4159,6.4159,315251.0
2016-04-05 15:10:00,9.44,9.45,9.42,9.43,448795.0,6.4159,6.4227,6.4024,6.4092,448795.0
2016-04-05 15:20:00,9.43,9.43,9.4,9.42,416176.0,6.4092,6.4092,6.3888,6.4024,416176.0
2016-04-05 15:30:00,9.42,9.42,9.4,9.41,295158.0,6.4024,6.4024,6.3888,6.3956,295158.0
2016-04-05 15:40:00,9.41,9.41,9.4,9.41,325207.0,6.3956,6.3956,6.3888,6.3956,325207.0
2016-04-05 15:50:00,9.41,9.42,9.39,9.4,1067675.0,6.3956,6.4024,6.382,6.3888,1067675.0
2016-04-06 09:30:00,9.51,9.52,9.4,9.46,1250493.0,6.4635,6.4703,6.3888,6.4295,1250493.0
2016-04-06 09:40:00,9.46,9.46,9.34,9.43,1460733.0,6.4295,6.4295,6.348,6.4092,1460733.0
2016-04-06 09:50:00,9.43,9.43,9.38,9.42,378719.0,6.4092,6.4092,6.3752,6.4024,378719.0
2016-04-06 10:00:00,9.42,9.46,9.41,9.45,274854.0,6.4024,6.4295,6.3956,6.4227,274854.0
2016-04-06 10:10:00,9.45,9.45,9.41,9.43,590549.0,6.4227,6.4227,6.3956,6.4092,590549.0
2016-04-06 10:20:00,9.43,9.44,9.4,9.42,333655.0,6.4092,6.4159,6.3888,6.4024,333655.0
2016-04-06 10:30:00,9.42,9.44,9.39,9.41,462516.0,6.4024,6.4159,6.382,6.3956,462516.0
2016-04-06 10:40:00,9.41,9.48,9.4,9.47,272725.0,6.3956,6.4431,6.3888,6.4363,272725.0
2016-04-06 10:50:00,9.48,9.5,9.46,9.5,438817.0,6.4431,6.4567,6.4295,6.4567,438817.0
2016-04-06 11:00:00,9.5,9.51,9.48,9.49,201954.0,6.4567,6.4635,6.4431,6.4499,201954.0
2016-04-06 11:10:00,9.49,9.51,9.47,9.49,280304.0,6.4499,6.4635,6.4363,6.4499,280304.0
2016-04-06 11:20:00,9.49,9.51,9.48,9.5,159418.0,6.4499,6.4635,6.4431,6.4567,159418.0
2016-04-06 11:30:00,9.5,9.51,9.49,9.5,207300.0,6.4567,6.4635,6.4499,6.4567,207300.0
2016-04-06 11:40:00,9.5,9.52,9.49,9.51,350080.0,6.4567,6.4703,6.4499,6.4635,350080.0
2016-04-06 11:50:00,9.51,9.53,9.5,9.52,296223.0,6.4635,6.4771,6.4567,6.4703,296223.0
2016-04-06 12:00:00,9.52,9.53,9.51,9.53,68574.0,6.4703,6.4771,6.4635,6.4771,68574.0
2016-04-06 12:10:00,9.52,9.54,9.52,9.53,305355.0,6.4703,6.4839,6.4703,6.4771,305355.0
2016-04-06 12:20:00,9.53,9.54,9.52,9.52,207455.0,6.4771,6.4839,6.4703,6.4703,207455.0
2016-04-06 12:30:00,9.53,9.53,9.51,9.52,111151.0,6.4771,6.4771,6.4635,6.4703,111151.0
2016-04-06 12:40:00,9.52,9.53,9.51,9.53,124296.0,6.4703,6.4771,6.4635,6.4771,124296.0
2016-04-06 12:50:00,9.53,9.53,9.52,9.52,63137.0,6.4771,6.4771,6.4703,6.4703,63137.0
2016-04-06 13:00:00,9.53,9.55,9.52,9.54,237506.0,6.4771,6.4907,6.4703,6.4839,237506.0
2016-04-06 13:10:00,9.54,9.56,9.54,9.54,307321.0,6.4839,6.4975,6.4839,6.4839,307321.0
2016-04-06 13:20:00,9.54,9.55,9.53,9.53,68396.0,6.4839,6.4907,6.4771,6.4771,68396.0
2016-04-06 13:30:00,9.54,9.55,9.52,9.54,233771.0,6.4839,6.4907,6.4703,6.4839,233771.0
2016-04-06 13:40:00,9.53,9.55,9.53,9.54,236955.0,6.4771,6.4907,6.4771,6.4839,236955.0
2016-04-06 13:50:00,9.54,9.54,9.5,9.51,106863.0,6.4839,6.4839,6.4567,6.4635,106863.0
2016-04-06 14:00:00,9.52,9.54,9.49,9.51,554698.0,6.4703,6.4839,6.4499,6.4635,554698.0
2016-04-06 14:10:00,9.51,9.51,9.46,9.48,199260.0,6.4635,6.4635,6.4295,6.4431,199260.0
2016-04-06 14:20:00,9.49,9.5,9.48,9.5,456348.0,6.4499,6.4567,6.4431,6.4567,456348.0
2016-04-06 14:30:00,9.5,9.5,9.44,9.45,171211.0,6.4567,6.4567,6.4159,6.4227,171211.0
2016-04-06 14:40:00,9.44,9.46,9.43,9.45,304834.0,6.4159,6.4295,6.4092,6.4227,304834.0
2016-04-06 14:50:00,9.45,9.47,9.44,9.47,224277.0,6.4227,6.4363,6.4159,6.4363,224277.0
2016-04-06 15:00:00,9.47,9.52,9.46,9.51,240984.0,6.4363,6.4703,6.4295,6.4635,240984.0
2016-04-06 15:10:00,9.51,9.52,9.49,9.52,231906.0,6.4635,6.4703,6.4499,6.4703,231906.0
2016-04-06 15:20:00,9.52,9.53,9.5,9.51,278191.0,6.4703,6.4771,6.4567,6.4635,278191.0
2016-04-06 15:30:00,9.51,9.52,9.5,9.51,142868.0,6.4635,6.4703,6.4567,6.4635,142868.0
2016-04-06 15:40:00,9.51,9.52,9.5,9.52,180194.0,6.4635,6.4703,6.4567,6.4703,180194.0
2016-04-06 15:50:00,9.52,9.54,9.51,9.52,657594.0,6.4703,6.4839,6.4635,6.4703,657594.0
2016-04-07 09:30:00,9.48,9.53,9.42,9.42,427029.0,6.4431,6.4771,6.4024,6.4024,427029.0
2016-04-07 09:40:00,9.42,9.45,9.41,9.42,263025.0,6.4024,6.4227,6.3956,6.4024,263025.0
2016-04-07 09:50:00,9.42,9.43,9.4,9.43,108061.0,6.4024,6.4092,6.3888,6.4092,108061.0
2016-04-07 10:00:00,9.43,9.44,9.4,9.43,878763.0,6.4092,6.4159,6.3888,6.4092,878763.0
2016-04-07 10:10:00,9.44,9.44,9.42,9.43,507548.0,6.4159,6.4159,6.4024,6.4092,507548.0
2016-04-07 10:20:00,9.43,9.44,9.42,9.43,1234373.0,6.4092,6.4159,6.4024,6.4092,1234373.0
2016-04-07 10:30:00,9.43,9.44,9.41,9.43,650243.0,6.4092,6.4159,6.3956,6.4092,650243.0
2016-04-07 10:40:00,9.43,9.43,9.4,9.42,108923.0,6.4092,6.4092,6.3888,6.4024,108923.0
2016-04-07 10:50:00,9.42,9.43,9.4,9.43,354877.0,6.4024,6.4092,6.3888,6.4092,354877.0
2016-04-07 11:00:00,9.43,9.43,9.4,9.41,130243.0,6.4092,6.4092,6.3888,6.3956,130243.0
2016-04-07 11:10:00,9.41,9.44,9.4,9.43,314785.0,6.3956,6.4159,6.3888,6.4092,314785.0
2016-04-07 11:20:00,9.43,9.44,9.41,9.43,283514.0,6.4092,6.4159,6.3956,6.4092,283514.0
2016-04-07 11:30:00,9.43,9.43,9.41,9.43,96105.0,6.4092,6.4092,6.3956,6.4092,96105.0
2016-04-07 11:40:00,9.42,9.44,9.4,9.44,124146.0,6.4024,6.4159,6.3888,6.4159,124146.0
2016-04-07 11:50:00,9.43,9.44,9.42,9.43,97591.0,6.4092,6.4159,6.4024,6.4092,97591.0
2016-04-07 12:00:00,9.42,9.43,9.42,9.43,49049.0,6.4024,6.4092,6.4024,6.4092,49049.0
2016-04-07 12:10:00,9.43,9.43,9.39,9.39,123625.0,6.4092,6.4092,6.382,6.382,123625.0
2016-04-07 12:20:00,9.39,9.4,9.38,9.4,175350.0,6.382,6.3888,6.3752,6.3888,175350.0
2016-04-07 12:30:00,9.4,9.4,9.37,9.39,379320.0,6.3888,6.3888,6.3684,6.382,379320.0
2016-04-07 12:40:00,9.4,9.4,9.37,9.39,161183.0,6.3888,6.3888,6.3684,6.382,161183.0
2016-04-07 12:50:00,9.38,9.4,9.37,9.39,270426.0,6.3752,6.3888,6.3684,6.382,270426.0
2016-04-07 13:00:00,9.39,9.4,9.38,9.38,186740.0,6.382,6.3888,6.3752,6.3752,186740.0
2016-04-07 13:10:00,9.39,9.41,9.38,9.4,223633.0,6.382,6.3956,6.3752,6.3888,223633.0
2016-04-07 13:20:00,9.4,9.41,9.38,9.38,93010.0,6.3888,6.3956,6.3752,6.3752,93010.0
2016-04-07 13:30:00,9.38,9.4,9.37,9.37,154650.0,6.3752,6.3888,6.3684,6.3684,154650.0
2016-04-07 13:40:00,9.37,9.38,9.34,9.34,362714.0,6.3684,6.3752,6.348,6.348,362714.0
2016-04-07 13:50:00,9.35,9.35,9.32,9.32,122760.0,6.3548,6.3548,6.3344,6.3344,122760.0
2016-04-07 14:00:00,9.32,9.33,9.29,9.29,219446.0,6.3344,6.3412,6.314,6.314,219446.0
2016-04-07 14:10:00,9.29,9.31,9.25,9.26,202687.0,6.314,6.3276,6.2868,6.2936,202687.0
2016-04-07 14:20:00,9.25,9.28,9.25,9.27,1007100.0,6.2868,6.3072,6.2868,6.3004,1007100.0
2016-04-07 14:30:00,9.27,9.28,9.26,9.28,168074.0,6.3004,6.3072,6.2936,6.3072,168074.0
2016-04-07 14:40:00,9.27,9.28,9.22,9.22,241289.0,6.3004,6.3072,6.2664,6.2664,241289.0
2016-04-07 14:50:00,9.22,9.24,9.22,9.24,337097.0,6.2664,6.28,6.2664,6.28,337097.0
2016-04-07 15:00:00,9.24,9.25,9.22,9.25,334991.0,6.28,6.2868,6.2664,6.2868,334991.0
2016-04-07 15:10:00,9.25,9.27,9.24,9.26,302046.0,6.2868,6.3004,6.28,6.2936,302046.0
2016-04-07 15:20:00,9.26,9.27,9.25,9.27,139811.0,6.2936,6.3004,6.2868,6.3004,139811.0
2016-04-07 15:30:00,9.27,9.27,9.24,9.25,384178.0,6.3004,6.3004,6.28,6.2868,384178.0
2016-04-07 15:40:00,9.25,9.27,9.24,9.27,525847.0,6.2868,6.3004,6.28,6.3004,525847.0
2016-04-07 15:50:00,9.27,9.3,9.26,9.29,1138117.0,6.3004,6.3208,6.2936,6.314,1138117.0
2016-04-08 09:30:00,9.37,9.43,9.33,9.36,340827.0,6.3684,6.4092,6.3412,6.3616,340827.0
2016-04-08 09:40:00,9.36,9.44,9.36,9.44,388039.0,6.3616,6.4159,6.3616,6.4159,388039.0
2016-04-08 09:50:00,9.44,9.47,9.42,9.45,318784.0,6.4159,6.4363,6.4024,6.4227,318784.0
2016-04-08 10:00:00,9.46,9.48,9.43,9.46,239771.0,6.4295,6.4431,6.4092,6.4295,239771.0
2016-04-08 10:10:00,9.46,9.47,9.44,9.44,138367.0,6.4295,6.4363,6.4159,6.4159,138367.0
2016-04-08 10:20:00,9.45,9.48,9.44,9.47,217025.0,6.4227,6.4431,6.4159,6.4363,217025.0
2016-04-08 10:30:00,9.47,9.48,9.45,9.47,167544.0,6.4363,6.4431,6.4227,6.4363,167544.0
2016-04-08 10:40:00,9.47,9.49,9.47,9.48,145580.0,6.4363,6.4499,6.4363,6.4431,145580.0
2016-04-08 10:50:00,9.48,9.5,9.46,9.46,207756.0,6.4431,6.4567,6.4295,6.4295,207756.0
2016-04-08 11:00:00,9.47,9.49,9.46,9.47,188615.0,6.4363,6.4499,6.4295,6.4363,188615.0
2016-04-08 11:10:00,9.46,9.47,9.42,9.43,164690.0,6.4295,6.4363,6.4024,6.4092,164690.0
2016-04-08 11:20:00,9.43,9.44,9.42,9.43,158773.0,6.4092,6.4159,6.4024,6.4092,158773.0
2016-04-08 11:30:00,9.43,9.44,9.38,9.38,154905.0,6.4092,6.4159,6.3752,6.3752,154905.0
2016-04-08 11:40:00,9.38,9.4,9.36,9.39,156471.0,6.3752,6.3888,6.3616,6.382,156471.0
2016-04-08 11:50:00,9.38,9.41,9.37,9.4,178309.0,6.3752,6.3956,6.3684,6.3888,178309.0
2016-04-08 12:00:00,9.4,9.42,9.39,9.41,168380.0,6.3888,6.4024,6.382,6.3956,168380.0
2016-04-08 12:10:00,9.41,9.42,9.38,9.38,91854.0,6.3956,6.4024,6.3752,6.3752,91854.0
2016-04-08 12:20:00,9.38,9.39,9.36,9.37,173305.0,6.3752,6.382,6.3616,6.3684,173305.0
2016-04-08 12:30:00,9.37,9.39,9.36,9.39,135701.0,6.3684,6.382,6.3616,6.382,135701.0
2016-04-08 12:40:00,9.38,9.4,9.37,9.38,173212.0,6.3752,6.3888,6.3684,6.3752,173212.0
2016-04-08 12:50:00,9.38,9.39,9.35,9.36,93458.0,6.3752,6.382,6.3548,6.3616,93458.0
2016-04-08 13:00:00,9.37,9.38,9.35,9.37,88583.0,6.3684,6.3752,6.3548,6.3684,88583.0
2016-04-08 13:10:00,9.37,9.38,9.35,9.36,111354.0,6.3684,6.3752,6.3548,6.3616,111354.0
2016-04-08 13:20:00,9.36,9.37,9.33,9.35,186668.0,6.3616,6.3684,6.3412,6.3548,186668.0
2016-04-08 13:30:00,9.34,9.37,9.33,9.35,132582.0,6.348,6.3684,6.3412,6.3548,132582.0
2016-04-08 13:40:00,9.36,9.37,9.34,9.35,66775.0,6.3616,6.3684,6.348,6.3548,66775.0
2016-04-08 13:50:00,9.34,9.37,9.34,9.36,119060.0,6.348,6.3684,6.348,6.3616,119060.0
2016-04-08 14:00:00,9.37,9.37,9.34,9.35,83787.0,6.3684,6.3684,6.348,6.3548,83787.0
2016-04-08 14:10:00,9.35,9.37,9.34,9.37,130887.0,6.3548,6.3684,6.348,6.3684,130887.0
2016-04-08 14:20:00,9.37,9.37,9.35,9.36,112006.0,6.3684,6.3684,6.3548,6.3616,112006.0
2016-04-08 14:30:00,9.36,9.36,9.33,9.33,149237.0,6.3616,6.3616,6.3412,6.3412,149237.0
2016-04-08 14:40:00,9.34,9.35,9.32,9.33,136342.0,6.348,6.3548,6.3344,6.3412,136342.0
2016-04-08 14:50:00,9.33,9.33,9.3,9.32,133927.0,6.3412,6.3412,6.3208,6.3344,133927.0
2016-04-08 15:00:00,9.32,9.33,9.29,9.29,337744.0,6.3344,6.3412,6.314,6.314,337744.0
2016-04-08 15:10:00,9.29,9.32,9.28,9.3,286097.0,6.314,6.3344,6.3072,6.3208,286097.0
2016-04-08 15:20:00,9.29,9.32,9.29,9.31,150316.0,6.314,6.3344,6.314,6.3276,150316.0
2016-04-08 15:30:00,9.31,9.32,9.29,9.31,225120.0,6.3276,6.3344,6.314,6.3276,225120.0
2016-04-08 15:40:00,9.31,9.32,9.3,9.32,249576.0,6.3276,6.3344,6.3208,6.3344,249576.0
2016-04-08 15:50:00,9.32,9.33,9.3,9.32,580598.0,6.3344,6.3412,6.3208,6.3344,580598.0
2016-04-11 09:30:00,9.34,9.44,9.34,9.42,837981.0,6.348,6.4159,6.348,6.4024,837981.0
2016-04-11 09:40:00,9.42,9.46,9.42,9.43,405101.0,6.4024,6.4295,6.4024,6.4092,405101.0
2016-04-11 09:50:00,9.44,9.5,9.43,9.49,599748.0,6.4159,6.4567,6.4092,6.4499,599748.0
2016-04-11 10:00:00,9.5,9.52,9.48,9.5,699425.0,6.4567,6.4703,6.4431,6.4567,699425.0
2016-04-11 10:10:00,9.5,9.52,9.5,9.51,260947.0,6.4567,6.4703,6.4567,6.4635,260947.0
2016-04-11 10:20:00,9.51,9.51,9.48,9.49,300087.0,6.4635,6.4635,6.4431,6.4499,300087.0
2016-04-11 10:30:00,9.49,9.5,9.44,9.47,273957.0,6.4499,6.4567,6.4159,6.4363,273957.0
2016-04-11 10:40:00,9.46,9.47,9.41,9.41,357795.0,6.4295,6.4363,6.3956,6.3956,357795.0
2016-04-11 10:50:00,9.41,9.45,9.41,9.43,195854.0,6.3956,6.4227,6.3956,6.4092,195854.0
2016-04-11 11:00:00,9.42,9.42,9.39,9.42,111587.0,6.4024,6.4024,6.382,6.4024,111587.0
2016-04-11 11:10:00,9.42,9.43,9.39,9.42,378489.0,6.4024,6.4092,6.382,6.4024,378489.0
2016-04-11 11:20:00,9.41,9.42,9.39,9.41,322491.0,6.3956,6.4024,6.382,6.3956,322491.0
2016-04-11 11:30:00,9.41,9.41,9.37,9.37,419751.0,6.3956,6.3956,6.3684,6.3684,419751.0
2016-04-11 11:40:00,9.38,9.39,9.36,9.39,173097.0,6.3752,6.382,6.3616,6.382,173097.0
2016-04-11 11:50:00,9.39,9.41,9.37,9.41,113700.0,6.382,6.3956,6.3684,6.3956,113700.0
2016-04-11 12:00:00,9.41,9.42,9.39,9.39,194516.0,6.3956,6.4024,6.382,6.382,194516.0
2016-04-11 12:10:00,9.4,9.44,9.39,9.43,366346.0,6.3888,6.4159,6.382,6.4092,366346.0
2016-04-11 12:20:00,9.42,9.43,9.4,9.41,91383.0,6.4024,6.4092,6.3888,6.3956,91383.0
2016-04-11 12:30:00,9.4,9.41,9.39,9.39,55866.0,6.3888,6.3956,6.382,6.382,55866.0
2016-04-11 12:40:00,9.39,9.43,9.39,9.42,123619.0,6.382,6.4092,6.382,6.4024,123619.0
2016-04-11 12:50:00,9.42,9.44,9.41,9.43,103400.0,6.4024,6.4159,6.3956,6.4092,103400.0
2016-04-11 13:00:00,9.43,9.44,9.42,9.44,31195.0,6.4092,6.4159,6.4024,6.4159,31195.0
2016-04-11 13:10:00,9.44,9.46,9.43,9.44,167835.0,6.4159,6.4295,6.4092,6.4159,167835.0
2016-04-11 13:20:00,9.45,9.45,9.43,9.43,233184.0,6.4227,6.4227,6.4092,6.4092,233184.0
2016-04-11 13:30:00,9.44,9.47,9.42,9.45,561732.0,6.4159,6.4363,6.4024,6.4227,561732.0
2016-04-11 13:40:00,9.45,9.47,9.44,9.46,204513.0,6.4227,6.4363,6.4159,6.4295,204513.0
2016-04-11 13:50:00,9.47,9.48,9.45,9.46,197247.0,6.4363,6.4431,6.4227,6.4295,197247.0
2016-04-11 14:00:00,9.46,9.48,9.45,9.46,155204.0,6.4295,6.4431,6.4227,6.4295,155204.0
2016-04-11 14:10:00,9.45,9.48,9.45,9.46,164540.0,6.4227,6.4431,6.4227,6.4295,164540.0
2016-04-11 14:20:00,9.46,9.47,9.45,9.46,141883.0,6.4295,6.4363,6.4227,6.4295,141883.0
2016-04-11 14:30:00,9.46,9.48,9.45,9.48,120323.0,6.4295,6.4431,6.4227,6.4431,120323.0
2016-04-11 14:40:00,9.47,9.48,9.45,9.47,120404.0,6.4363,6.4431,6.4227,6.4363,120404.0
2016-04-11 14:50:00,9.47,9.48,9.46,9.47,361523.0,6.4363,6.4431,6.4295,6.4363,361523.0
2016-04-11 15:00:00,9.48,9.49,9.44,9.44,236330.0,6.4431,6.4499,6.4159,6.4159,236330.0
2016-04-11 15:10:00,9.45,9.46,9.44,9.45,209628.0,6.4227,6.4295,6.4159,6.4227,209628.0
2016-04-11 15:20:00,9.45,9.45,9.43,9.44,149604.0,6.4227,6.4227,6.4092,6.4159,149604.0
2016-04-11 15:30:00,9.44,9.44,9.41,9.41,157049.0,6.4159,6.4159,6.3956,6.3956,157049.0
2016-04-11 15:40:00,9.41,9.42,9.4,9.4,150763.0,6.3956,6.4024,6.3888,6.3888,150763.0
2016-04-11 15:50:00,9.4,9.41,9.38,9.39,575164.0,6.3888,6.3956,6.3752,6.382,575164.0
2016-04-12 09:30:00,9.42,9.48,9.42,9.46,909578.0,6.4024,6.4431,6.4024,6.4295,909578.0
2016-04-12 09:40:00,9.46,9.5,9.43,9.48,309909.0,6.4295,6.4567,6.4092,6.4431,309909.0
2016-04-12 09:50:00,9.49,9.49,9.46,9.49,101633.0,6.4499,6.4499,6.4295,6.4499,101633.0
2016-04-12 10:00:00,9.49,9.49,9.43,9.45,234662.0,6.4499,6.4499,6.4092,6.4227,234662.0
2016-04-12 10:10:00,9.44,9.45,9.38,9.41,371283.0,6.4159,6.4227,6.3752,6.3956,371283.0
2016-04-12 10:20:00,9.4,9.42,9.37,9.42,157841.0,6.3888,6.4024,6.3684,6.4024,157841.0
2016-04-12 10:30:00,9.43,9.48,9.41,9.43,222876.0,6.4092,6.4431,6.3956,6.4092,222876.0
2016-04-12 10:40:00,9.43,9.46,9.42,9.44,158563.0,6.4092,6.4295,6.4024,6.4159,158563.0
2016-04-12 10:50:00,9.44,9.5,9.44,9.49,250560.0,6.4159,6.4567,6.4159,6.4499,250560.0
2016-04-12 11:00:00,9.48,9.51,9.47,9.5,185168.0,6.4431,6.4635,6.4363,6.4567,185168.0
2016-04-12 11:10:00,9.5,9.51,9.47,9.49,187641.0,6.4567,6.4635,6.4363,6.4499,187641.0
2016-04-12 11:20:00,9.5,9.52,9.49,9.51,154460.0,6.4567,6.4703,6.4499,6.4635,154460.0
2016-04-12 11:30:00,9.51,9.52,9.5,9.52,118610.0,6.4635,6.4703,6.4567,6.4703,118610.0
2016-04-12 11:40:00,9.52,9.54,9.51,9.52,241761.0,6.4703,6.4839,6.4635,6.4703,241761.0
2016-04-12 11:50:00,9.52,9.53,9.5,9.5,148131.0,6.4703,6.4771,6.4567,6.4567,148131.0
2016-04-12 12:00:00,9.5,9.51,9.49,9.5,288022.0,6.4567,6.4635,6.4499,6.4567,288022.0
2016-04-12 12:10:00,9.5,9.52,9.49,9.51,63527.0,6.4567,6.4703,6.4499,6.4635,63527.0
2016-04-12 12:20:00,9.52,9.53,9.51,9.52,92444.0,6.4703,6.4771,6.4635,6.4703,92444.0
2016-04-12 12:30:00,9.52,9.54,9.52,9.53,236004.0,6.4703,6.4839,6.4703,6.4771,236004.0
2016-04-12 12:40:00,9.53,9.56,9.52,9.54,858832.0,6.4771,6.4975,6.4703,6.4839,858832.0
2016-04-12 12:50:00,9.54,9.56,9.53,9.54,352596.0,6.4839,6.4975,6.4771,6.4839,352596.0
2016-04-12 13:00:00,9.54,9.56,9.53,9.55,138743.0,6.4839,6.4975,6.4771,6.4907,138743.0
2016-04-12 13:10:00,9.55,9.56,9.53,9.54,134461.0,6.4907,6.4975,6.4771,6.4839,134461.0
2016-04-12 13:20:00,9.54,9.56,9.54,9.54,116805.0,6.4839,6.4975,6.4839,6.4839,116805.0
2016-04-12 13:30:00,9.55,9.57,9.54,9.54,228769.0,6.4907,6.5043,6.4839,6.4839,228769.0
2016-04-12 13:40:00,9.54,9.56,9.53,9.55,103857.0,6.4839,6.4975,6.4771,6.4907,103857.0
2016-04-12 13:50:00,9.55,9.57,9.53,9.56,136079.0,6.4907,6.5043,6.4771,6.4975,136079.0
2016-04-12 14:00:00,9.57,9.57,9.54,9.55,174022.0,6.5043,6.5043,6.4839,6.4907,174022.0
2016-04-12 14:10:00,9.55,9.57,9.55,9.55,148674.0,6.4907,6.5043,6.4907,6.4907,148674.0
2016-04-12 14:20:00,9.56,9.57,9.55,9.55,118717.0,6.4975,6.5043,6.4907,6.4907,118717.0
2016-04-12 14:30:00,9.56,9.57,9.55,9.57,140092.0,6.4975,6.5043,6.4907,6.5043,140092.0
2016-04-12 14:40:00,9.57,9.58,9.55,9.55,186827.0,6.5043,6.5111,6.4907,6.4907,186827.0
2016-04-12 14:50:00,9.56,9.58,9.55,9.58,93073.0,6.4975,6.5111,6.4907,6.5111,93073.0
2016-04-12 15:00:00,9.58,9.6,9.57,9.59,367290.0,6.5111,6.5247,6.5043,6.5179,367290.0
2016-04-12 15:10:00,9.59,9.6,9.58,9.6,177543.0,6.5179,6.5247,6.5111,6.5247,177543.0
2016-04-12 15:20:00,9.6,9.6,9.57,9.58,266332.0,6.5247,6.5247,6.5043,6.5111,266332.0
2016-04-12 15:30:00,9.58,9.59,9.56,9.56,287726.0,6.5111,6.5179,6.4975,6.4975,287726.0
2016-04-12 15:40:00,9.56,9.57,9.56,9.57,234832.0,6.4975,6.5043,6.4975,6.5043,234832.0
2016-04-12 15:50:00,9.56,9.58,9.55,9.58,591444.0,6.4975,6.5111,6.4907,6.5111,591444.0
2016-04-13 09:30:00,9.67,9.8,9.62,9.78,754921.0,6.5723,6.6606,6.5383,6.647,754921.0
2016-04-13 09:40:00,9.77,9.81,9.77,9.79,303707.0,6.6402,6.6674,6.6402,6.6538,303707.0
2016-04-13 09:50:00,9.79,9.8,9.74,9.76,195036.0,6.6538,6.6606,6.6198,6.6334,195036.0
2016-04-13 10:00:00,9.76,9.78,9.74,9.77,311315.0,6.6334,6.647,6.6198,6.6402,311315.0
2016-04-13 10:10:00,9.76,9.78,9.75,9.78,168575.0,6.6334,6.647,6.6266,6.647,168575.0
2016-04-13 10:20:00,9.78,9.79,9.76,9.79,196476.0,6.647,6.6538,6.6334,6.6538,196476.0
2016-04-13 10:30:00,9.79,9.79,9.75,9.78,741486.0,6.6538,6.6538,6.6266,6.647,741486.0
2016-04-13 10:40:00,9.78,9.81,9.77,9.8,185106.0,6.647,6.6674,6.6402,6.6606,185106.0
2016-04-13 10:50:00,9.8,9.83,9.8,9.81,265665.0,6.6606,6.681,6.6606,6.6674,265665.0
2016-04-13 11:00:00,9.81,9.84,9.81,9.84,211856.0,6.6674,6.6878,6.6674,6.6878,211856.0
2016-04-13 11:10:00,9.84,9.84,9.81,9.82,182207.0,6.6878,6.6878,6.6674,6.6742,182207.0
2016-04-13 11:20:00,9.83,9.84,9.8,9.84,268437.0,6.681,6.6878,6.6606,6.6878,268437.0
2016-04-13 11:30:00,9.84,9.89,9.83,9.88,405601.0,6.6878,6.7218,6.681,6.715,405601.0
2016-04-13 11:40:00,9.88,9.91,9.87,9.88,384943.0,6.715,6.7354,6.7082,6.715,384943.0
2016-04-13 11:50:00,9.88,9.89,9.87,9.87,158748.0,6.715,6.7218,6.7082,6.7082,158748.0
2016-04-13 12:00:00,9.87,9.88,9.84,9.87,270327.0,6.7082,6.715,6.6878,6.7082,270327.0
2016-04-13 12:10:00,9.87,9.88,9.85,9.86,220474.0,6.7082,6.715,6.6946,6.7014,220474.0
2016-04-13 12:20:00,9.86,9.87,9.85,9.87,161534.0,6.7014,6.7082,6.6946,6.7082,161534.0
2016-04-13 12:30:00,9.87,9.89,9.86,9.88,115462.0,6.7082,6.7218,6.7014,6.715,115462.0
2016-04-13 12:40:00,9.88,9.91,9.88,9.9,293790.0,6.715,6.7354,6.715,6.7286,293790.0
2016-04-13 12:50:00,9.9,9.9,9.88,9.9,105423.0,6.7286,6.7286,6.715,6.7286,105423.0
2016-04-13 13:00:00,9.9,9.9,9.87,9.88,187816.0,6.7286,6.7286,6.7082,6.715,187816.0
2016-04-13 13:10:00,9.89,9.89,9.87,9.88,79670.0,6.7218,6.7218,6.7082,6.715,79670.0
2016-04-13 13:20:00,9.88,9.91,9.87,9.91,226566.0,6.715,6.7354,6.7082,6.7354,226566.0
2016-04-13 13:30:00,9.9,9.91,9.89,9.91,126720.0,6.7286,6.7354,6.7218,6.7354,126720.0
2016-04-13 13:40:00,9.91,9.92,9.9,9.91,203563.0,6.7354,6.7422,6.7286,6.7354,203563.0
2016-04-13 13:50:00,9.91,9.94,9.91,9.93,193608.0,6.7354,6.7558,6.7354,6.749,193608.0
2016-04-13 14:00:00,9.94,9.94,9.92,9.93,124095.0,6.7558,6.7558,6.7422,6.749,124095.0
2016-04-13 14:10:00,9.93,9.94,9.91,9.92,366480.0,6.749,6.7558,6.7354,6.7422,366480.0
2016-04-13 14:20:00,9.91,9.92,9.89,9.89,348798.0,6.7354,6.7422,6.7218,6.7218,348798.0
2016-04-13 14:30:00,9.89,9.92,9.89,9.9,277546.0,6.7218,6.7422,6.7218,6.7286,277546.0
2016-04-13 14:40:00,9.9,9.91,9.89,9.9,257299.0,6.7286,6.7354,6.7218,6.7286,257299.0
2016-04-13 14:50:00,9.9,9.9,9.88,9.9,285131.0,6.7286,6.7286,6.715,6.7286,285131.0
2016-04-13 15:00:00,9.9,9.91,9.88,9.9,329245.0,6.7286,6.7354,6.715,6.7286,329245.0
2016-04-13 15:10:00,9.9,9.91,9.89,9.9,141987.0,6.7286,6.7354,6.7218,6.7286,141987.0
2016-04-13 15:20:00,9.9,9.92,9.89,9.91,470986.0,6.7286,6.7422,6.7218,6.7354,470986.0
2016-04-13 15:30:00,9.92,9.93,9.91,9.92,146448.0,6.7422,6.749,6.7354,6.7422,146448.0
2016-04-13 15:40:00,9.93,9.93,9.9,9.9,554281.0,6.749,6.749,6.7286,6.7286,554281.0
2016-04-13 15:50:00,9.9,9.91,9.89,9.91,1350310.0,6.7286,6.7354,6.7218,6.7354,1350310.0
2016-04-14 09:30:00,9.88,9.97,9.87,9.97,690302.0,6.715,6.7762,6.7082,6.7762,690302.0
2016-04-14 09:40:00,9.97,9.99,9.94,9.98,327498.0,6.7762,6.7898,6.7558,6.783,327498.0
2016-04-14 09:50:00,9.98,9.99,9.88,9.9,217461.0,6.783,6.7898,6.715,6.7286,217461.0
2016-04-14 10:00:00,9.9,9.96,9.88,9.94,223023.0,6.7286,6.7694,6.715,6.7558,223023.0
2016-04-14 10:10:00,9.93,9.96,9.92,9.92,187746.0,6.749,6.7694,6.7422,6.7422,187746.0
2016-04-14 10:20:00,9.92,9.97,9.92,9.95,179113.0,6.7422,6.7762,6.7422,6.7626,179113.0
2016-04-14 10:30:00,9.96,9.96,9.92,9.93,213825.0,6.7694,6.7694,6.7422,6.749,213825.0
2016-04-14 10:40:00,9.93,9.94,9.92,9.94,113610.0,6.749,6.7558,6.7422,6.7558,113610.0
2016-04-14 10:50:00,9.94,9.98,9.94,9.97,259378.0,6.7558,6.783,6.7558,6.7762,259378.0
2016-04-14 11:00:00,9.98,10.02,9.98,10.01,329648.0,6.783,6.8101,6.783,6.8034,329648.0
2016-04-14 11:10:00,10.01,10.06,10.01,10.05,450162.0,6.8034,6.8373,6.8034,6.8305,450162.0
2016-04-14 11:20:00,10.04,10.06,10.03,10.05,263527.0,6.8237,6.8373,6.8169,6.8305,263527.0
2016-04-14 11:30:00,10.05,10.11,10.05,10.1,385997.0,6.8305,6.8713,6.8305,6.8645,385997.0
2016-04-14 11:40:00,10.09,10.1,10.05,10.08,200107.0,6.8577,6.8645,6.8305,6.8509,200107.0
2016-04-14 11:50:00,10.08,10.08,10.02,10.05,257447.0,6.8509,6.8509,6.8101,6.8305,257447.0
2016-04-14 12:00:00,10.05,10.08,10.05,10.07,133813.0,6.8305,6.8509,6.8305,6.8441,133813.0
2016-04-14 12:10:00,10.07,10.1,10.07,10.08,164790.0,6.8441,6.8645,6.8441,6.8509,164790.0
2016-04-14 12:20:00,10.08,10.09,10.03,10.04,178473.0,6.8509,6.8577,6.8169,6.8237,178473.0
2016-04-14 12:30:00,10.04,10.04,10.01,10.01,146112.0,6.8237,6.8237,6.8034,6.8034,146112.0
2016-04-14 12:40:00,10.01,10.05,10.01,10.02,150690.0,6.8034,6.8305,6.8034,6.8101,150690.0
2016-04-14 12:50:00,10.02,10.04,10.01,10.02,70730.0,6.8101,6.8237,6.8034,6.8101,70730.0
2016-04-14 13:00:00,10.02,10.03,10.0,10.02,207906.0,6.8101,6.8169,6.7966,6.8101,207906.0
2016-04-14 13:10:00,10.02,10.03,10.0,10.0,154096.0,6.8101,6.8169,6.7966,6.7966,154096.0
2016-04-14 13:20:00,10.0,10.0,9.98,10.0,139973.0,6.7966,6.7966,6.783,6.7966,139973.0
2016-04-14 13:30:00,9.99,10.0,9.97,9.97,163629.0,6.7898,6.7966,6.7762,6.7762,163629.0
2016-04-14 13:40:00,9.97,10.0,9.97,9.99,133662.0,6.7762,6.7966,6.7762,6.7898,133662.0
2016-04-14 13:50:00,9.99,9.99,9.96,9.97,801122.0,6.7898,6.7898,6.7694,6.7762,801122.0
2016-04-14 14:00:00,9.97,10.0,9.96,10.0,272891.0,6.7762,6.7966,6.7694,6.7966,272891.0
2016-04-14 14:10:00,9.99,10.0,9.97,9.98,145925.0,6.7898,6.7966,6.7762,6.783,145925.0
2016-04-14 14:20:00,9.98,9.99,9.97,9.97,152336.0,6.783,6.7898,6.7762,6.7762,152336.0
2016-04-14 14:30:00,9.98,9.98,9.94,9.95,149855.0,6.783,6.783,6.7558,6.7626,149855.0
2016-04-14 14:40:00,9.96,9.98,9.95,9.96,169769.0,6.7694,6.783,6.7626,6.7694,169769.0
2016-04-14 14:50:00,9.96,9.99,9.96,9.97,136096.0,6.7694,6.7898,6.7694,6.7762,136096.0
2016-04-14 15:00:00,9.97,9.98,9.97,9.98,55478.0,6.7762,6.783,6.7762,6.783,55478.0
2016-04-14 15:10:00,9.98,9.98,9.96,9.96,120929.0,6.783,6.783,6.7694,6.7694,120929.0
2016-04-14 15:20:00,9.97,9.98,9.96,9.96,238854.0,6.7762,6.783,6.7694,6.7694,238854.0
2016-04-14 15:30:00,9.96,9.97,9.95,9.96,154375.0,6.7694,6.7762,6.7626,6.7694,154375.0
2016-04-14 15:40:00,9.96,9.98,9.95,9.96,476670.0,6.7694,6.783,6.7626,6.7694,476670.0
2016-04-14 15:50:00,9.97,9.99,9.96,9.98,676875.0,6.7762,6.7898,6.7694,6.783,676875.0
2016-04-15 09:30:00,10.01,10.01,9.96,9.98,768092.0,6.8034,6.8034,6.7694,6.783,768092.0
2016-04-15 09:40:00,9.97,10.03,9.95,10.01,314446.0,6.7762,6.8169,6.7626,6.8034,314446.0
2016-04-15 09:50:00,10.0,10.01,9.98,10.0,182878.0,6.7966,6.8034,6.783,6.7966,182878.0
2016-04-15 10:00:00,10.0,10.0,9.93,9.94,196245.0,6.7966,6.7966,6.749,6.7558,196245.0
2016-04-15 10:10:00,9.94,9.95,9.9,9.92,163872.0,6.7558,6.7626,6.7286,6.7422,163872.0
2016-04-15 10:20:00,9.92,9.94,9.9,9.93,122213.0,6.7422,6.7558,6.7286,6.749,122213.0
2016-04-15 10:30:00,9.93,9.95,9.92,9.94,113578.0,6.749,6.7626,6.7422,6.7558,113578.0
2016-04-15 10:40:00,9.94,9.94,9.92,9.92,59946.0,6.7558,6.7558,6.7422,6.7422,59946.0
2016-04-15 10:50:00,9.92,9.92,9.87,9.88,142353.0,6.7422,6.7422,6.7082,6.715,142353.0
2016-04-15 11:00:00,9.88,9.93,9.88,9.93,222101.0,6.715,6.749,6.715,6.749,222101.0
2016-04-15 11:10:00,9.93,9.94,9.91,9.93,57425.0,6.749,6.7558,6.7354,6.749,57425.0
2016-04-15 11:20:00,9.93,9.95,9.92,9.93,114866.0,6.749,6.7626,6.7422,6.749,114866.0
2016-04-15 11:30:00,9.93,9.94,9.92,9.94,27923.0,6.749,6.7558,6.7422,6.7558,27923.0
2016-04-15 11:40:00,9.93,9.94,9.92,9.93,155362.0,6.749,6.7558,6.7422,6.749,155362.0
2016-04-15 11:50:00,9.93,9.95,9.93,9.94,66311.0,6.749,6.7626,6.749,6.7558,66311.0
2016-04-15 12:00:00,9.94,9.94,9.92,9.93,88857.0,6.7558,6.7558,6.7422,6.749,88857.0
2016-04-15 12:10:00,9.93,9.94,9.92,9.94,86601.0,6.749,6.7558,6.7422,6.7558,86601.0
2016-04-15 12:20:00,9.94,9.94,9.91,9.91,103049.0,6.7558,6.7558,6.7354,6.7354,103049.0
2016-04-15 12:30:00,9.91,9.92,9.89,9.9,212314.0,6.7354,6.7422,6.7218,6.7286,212314.0
2016-04-15 12:40:00,9.9,9.91,9.89,9.89,54670.0,6.7286,6.7354,6.7218,6.7218,54670.0
2016-04-15 12:50:00,9.89,9.9,9.88,9.9,117544.0,6.7218,6.7286,6.715,6.7286,117544.0
2016-04-15 13:00:00,9.9,9.91,9.89,9.89,149340.0,6.7286,6.7354,6.7218,6.7218,149340.0
2016-04-15 13:10:00,9.89,9.9,9.88,9.88,67665.0,6.7218,6.7286,6.715,6.715,67665.0
2016-04-15 13:20:00,9.88,9.9,9.88,9.89,73425.0,6.715,6.7286,6.715,6.7218,73425.0
2016-04-15 13:30:00,9.9,9.9,9.88,9.88,45467.0,6.7286,6.7286,6.715,6.715,45467.0
2016-04-15 13:40:00,9.88,9.89,9.87,9.89,67450.0,6.715,6.7218,6.7082,6.7218,67450.0
2016-04-15 13:50:00,9.89,9.89,9.87,9.87,129125.0,6.7218,6.7218,6.7082,6.7082,129125.0
2016-04-15 14:00:00,9.88,9.9,9.87,9.88,101487.0,6.715,6.7286,6.7082,6.715,101487.0
2016-04-15 14:10:00,9.88,9.89,9.86,9.88,106455.0,6.715,6.7218,6.7014,6.715,106455.0
2016-04-15 14:20:00,9.87,9.89,9.87,9.88,99804.0,6.7082,6.7218,6.7082,6.715,99804.0
2016-04-15 14:30:00,9.89,9.91,9.88,9.9,260161.0,6.7218,6.7354,6.715,6.7286,260161.0
2016-04-15 14:40:00,9.9,9.91,9.89,9.9,95355.0,6.7286,6.7354,6.7218,6.7286,95355.0
2016-04-15 14:50:00,9.89,9.9,9.88,9.9,161142.0,6.7218,6.7286,6.715,6.7286,161142.0
2016-04-15 15:00:00,9.9,9.91,9.89,9.91,61531.0,6.7286,6.7354,6.7218,6.7354,61531.0
2016-04-15 15:10:00,9.91,9.91,9.89,9.91,228236.0,6.7354,6.7354,6.7218,6.7354,228236.0
2016-04-15 15:20:00,9.91,9.93,9.9,9.93,159048.0,6.7354,6.749,6.7286,6.749,159048.0
2016-04-15 15:30:00,9.93,9.94,9.92,9.92,317369.0,6.749,6.7558,6.7422,6.7422,317369.0
2016-04-15 15:40:00,9.93,9.93,9.91,9.92,244894.0,6.749,6.749,6.7354,6.7422,244894.0
2016-04-15 15:50:00,9.92,9.93,9.91,9.93,984784.0,6.7422,6.749,6.7354,6.749,984784.0
2016-04-18 09:30:00,9.86,9.96,9.83,9.85,533249.0,6.7014,6.7694,6.681,6.6946,533249.0
2016-04-18 09:40:00,9.86,9.94,9.85,9.93,262986.0,6.7014,6.7558,6.6946,6.749,262986.0
2016-04-18 09:50:00,9.93,9.97,9.92,9.95,273742.0,6.749,6.7762,6.7422,6.7626,273742.0
2016-04-18 10:00:00,9.95,9.99,9.95,9.96,219921.0,6.7626,6.7898,6.7626,6.7694,219921.0
2016-04-18 10:10:00,9.96,9.96,9.92,9.93,199679.0,6.7694,6.7694,6.7422,6.749,199679.0
2016-04-18 10:20:00,9.94,9.98,9.93,9.96,101998.0,6.7558,6.783,6.749,6.7694,101998.0
2016-04-18 10:30:00,9.96,9.98,9.93,9.93,136971.0,6.7694,6.783,6.749,6.749,136971.0
2016-04-18 10:40:00,9.92,9.95,9.91,9.92,225314.0,6.7422,6.7626,6.7354,6.7422,225314.0
2016-04-18 10:50:00,9.92,9.96,9.92,9.94,88784.0,6.7422,6.7694,6.7422,6.7558,88784.0
2016-04-18 11:00:00,9.94,9.98,9.94,9.97,125370.0,6.7558,6.783,6.7558,6.7762,125370.0
2016-04-18 11:10:00,9.97,10.0,9.96,9.99,92284.0,6.7762,6.7966,6.7694,6.7898,92284.0
2016-04-18 11:20:00,9.99,10.01,9.96,9.97,195828.0,6.7898,6.8034,6.7694,6.7762,195828.0
2016-04-18 11:30:00,9.98,9.99,9.97,9.98,93796.0,6.783,6.7898,6.7762,6.783,93796.0
2016-04-18 11:40:00,9.99,10.03,9.98,10.01,190567.0,6.7898,6.8169,6.783,6.8034,190567.0
2016-04-18 11:50:00,10.01,10.04,10.0,10.02,198854.0,6.8034,6.8237,6.7966,6.8101,198854.0
2016-04-18 12:00:00,10.02,10.02,10.0,10.01,70760.0,6.8101,6.8101,6.7966,6.8034,70760.0
2016-04-18 12:10:00,10.01,10.03,9.98,10.01,576826.0,6.8034,6.8169,6.783,6.8034,576826.0
2016-04-18 12:20:00,10.01,10.03,10.0,10.01,138610.0,6.8034,6.8169,6.7966,6.8034,138610.0
2016-04-18 12:30:00,10.01,10.03,10.0,10.0,108313.0,6.8034,6.8169,6.7966,6.7966,108313.0
2016-04-18 12:40:00,10.0,10.01,9.98,9.98,71436.0,6.7966,6.8034,6.783,6.783,71436.0
2016-04-18 12:50:00,9.98,10.0,9.97,9.98,132951.0,6.783,6.7966,6.7762,6.783,132951.0
2016-04-18 13:00:00,9.98,9.99,9.96,9.98,87809.0,6.783,6.7898,6.7694,6.783,87809.0
2016-04-18 13:10:00,9.98,9.98,9.95,9.96,120188.0,6.783,6.783,6.7626,6.7694,120188.0
2016-04-18 13:20:00,9.96,9.98,9.95,9.96,114335.0,6.7694,6.783,6.7626,6.7694,114335.0
2016-04-18 13:30:00,9.97,9.98,9.94,9.95,82346.0,6.7762,6.783,6.7558,6.7626,82346.0
2016-04-18 13:40:00,9.95,9.97,9.94,9.96,100012.0,6.7626,6.7762,6.7558,6.7694,100012.0
2016-04-18 13:50:00,9.96,9.97,9.94,9.96,111820.0,6.7694,6.7762,6.7558,6.7694,111820.0
2016-04-18 14:00:00,9.96,9.96,9.93,9.95,113996.0,6.7694,6.7694,6.749,6.7626,113996.0
2016-04-18 14:10:00,9.95,9.96,9.94,9.96,107655.0,6.7626,6.7694,6.7558,6.7694,107655.0
2016-04-18 14:20:00,9.96,9.97,9.94,9.94,149461.0,6.7694,6.7762,6.7558,6.7558,149461.0
2016-04-18 14:30:00,9.94,9.98,9.94,9.97,247261.0,6.7558,6.783,6.7558,6.7762,247261.0
2016-04-18 14:40:00,9.97,9.98,9.96,9.98,103741.0,6.7762,6.783,6.7694,6.783,103741.0
2016-04-18 14:50:00,9.98,9.99,9.96,9.96,85258.0,6.783,6.7898,6.7694,6.7694,85258.0
2016-04-18 15:00:00,9.96,9.97,9.96,9.96,122362.0,6.7694,6.7762,6.7694,6.7694,122362.0
2016-04-18 15:10:00,9.96,9.97,9.95,9.96,286639.0,6.7694,6.7762,6.7626,6.7694,286639.0
2016-04-18 15:20:00,9.96,9.97,9.95,9.96,126253.0,6.7694,6.7762,6.7626,6.7694,126253.0
2016-04-18 15:30:00,9.96,9.98,9.95,9.97,106744.0,6.7694,6.783,6.7626,6.7762,106744.0
2016-04-18 15:40:00,9.97,9.98,9.95,9.95,559385.0,6.7762,6.783,6.7626,6.7626,559385.0
2016-04-18 15:50:00,9.96,9.97,9.95,9.96,923124.0,6.7694,6.7762,6.7626,6.7694,923124.0
2016-04-19 09:30:00,9.98,10.04,9.96,10.02,308655.0,6.783,6.8237,6.7694,6.8101,308655.0
2016-04-19 09:40:00,10.02,10.09,10.02,10.08,725891.0,6.8101,6.8577,6.8101,6.8509,725891.0
2016-04-19 09:50:00,10.08,10.11,10.07,10.09,299846.0,6.8509,6.8713,6.8441,6.8577,299846.0
2016-04-19 10:00:00,10.1,10.11,10.07,10.1,151310.0,6.8645,6.8713,6.8441,6.8645,151310.0
2016-04-19 10:10:00,10.11,10.11,10.08,10.09,283466.0,6.8713,6.8713,6.8509,6.8577,283466.0
2016-04-19 10:20:00,10.09,10.1,10.06,10.07,208934.0,6.8577,6.8645,6.8373,6.8441,208934.0
2016-04-19 10:30:00,10.06,10.08,10.04,10.05,253984.0,6.8373,6.8509,6.8237,6.8305,253984.0
2016-04-19 10:40:00,10.05,10.06,10.02,10.04,291587.0,6.8305,6.8373,6.8101,6.8237,291587.0
2016-04-19 10:50:00,10.04,10.09,10.03,10.09,163581.0,6.8237,6.8577,6.8169,6.8577,163581.0
2016-04-19 11:00:00,10.08,10.1,10.07,10.09,321348.0,6.8509,6.8645,6.8441,6.8577,321348.0
2016-04-19 11:10:00,10.09,10.11,10.06,10.07,139701.0,6.8577,6.8713,6.8373,6.8441,139701.0
2016-04-19 11:20:00,10.08,10.09,10.07,10.08,64947.0,6.8509,6.8577,6.8441,6.8509,64947.0
2016-04-19 11:30:00,10.08,10.09,10.06,10.08,558516.0,6.8509,6.8577,6.8373,6.8509,558516.0
2016-04-19 11:40:00,10.08,10.09,10.06,10.09,137783.0,6.8509,6.8577,6.8373,6.8577,137783.0
2016-04-19 11:50:00,10.08,10.08,10.03,10.04,111623.0,6.8509,6.8509,6.8169,6.8237,111623.0
2016-04-19 12:00:00,10.04,10.05,10.01,10.02,252945.0,6.8237,6.8305,6.8034,6.8101,252945.0
2016-04-19 12:10:00,10.02,10.03,10.0,10.01,283065.0,6.8101,6.8169,6.7966,6.8034,283065.0
2016-04-19 12:20:00,10.0,10.05,10.0,10.04,131407.0,6.7966,6.8305,6.7966,6.8237,131407.0
2016-04-19 12:30:00,10.04,10.05,10.02,10.03,195036.0,6.8237,6.8305,6.8101,6.8169,195036.0
2016-04-19 12:40:00,10.03,10.04,10.01,10.01,396113.0,6.8169,6.8237,6.8034,6.8034,396113.0
2016-04-19 12:50:00,10.01,10.04,10.0,10.04,261493.0,6.8034,6.8237,6.7966,6.8237,261493.0
2016-04-19 13:00:00,10.04,10.06,10.03,10.05,126155.0,6.8237,6.8373,6.8169,6.8305,126155.0
2016-04-19 13:10:00,10.05,10.07,10.04,10.05,159505.0,6.8305,6.8441,6.8237,6.8305,159505.0
2016-04-19 13:20:00,10.05,10.08,10.05,10.08,90846.0,6.8305,6.8509,6.8305,6.8509,90846.0
2016-04-19 13:30:00,10.08,10.09,10.06,10.06,160369.0,6.8509,6.8577,6.8373,6.8373,160369.0
2016-04-19 13:40:00,10.06,10.09,10.06,10.09,115432.0,6.8373,6.8577,6.8373,6.8577,115432.0
2016-04-19 13:50:00,10.09,10.09,10.08,10.09,78308.0,6.8577,6.8577,6.8509,6.8577,78308.0
2016-04-19 14:00:00,10.09,10.1,10.08,10.09,229966.0,6.8577,6.8645,6.8509,6.8577,229966.0
2016-04-19 14:10:00,10.09,10.1,10.09,10.1,84055.0,6.8577,6.8645,6.8577,6.8645,84055.0
2016-04-19 14:20:00,10.1,10.11,10.09,10.11,115260.0,6.8645,6.8713,6.8577,6.8713,115260.0
2016-04-19 14:30:00,10.1,10.12,10.09,10.12,319486.0,6.8645,6.8781,6.8577,6.8781,319486.0
2016-04-19 14:40:00,10.12,10.13,10.1,10.13,409014.0,6.8781,6.8849,6.8645,6.8849,409014.0
2016-04-19 14:50:00,10.13,10.14,10.11,10.11,680663.0,6.8849,6.8917,6.8713,6.8713,680663.0
2016-04-19 15:00:00,10.12,10.12,10.1,10.1,274890.0,6.8781,6.8781,6.8645,6.8645,274890.0
2016-04-19 15:10:00,10.1,10.12,10.1,10.11,301018.0,6.8645,6.8781,6.8645,6.8713,301018.0
2016-04-19 15:20:00,10.11,10.12,10.1,10.11,206126.0,6.8713,6.8781,6.8645,6.8713,206126.0
2016-04-19 15:30:00,10.12,10.12,10.11,10.12,325094.0,6.8781,6.8781,6.8713,6.8781,325094.0
2016-04-19 15:40:00,10.12,10.12,10.09,10.1,370824.0,6.8781,6.8781,6.8577,6.8645,370824.0
2016-04-19 15:50:00,10.1,10.11,10.09,10.1,843012.0,6.8645,6.8713,6.8577,6.8645,843012.0
2016-04-20 09:30:00,10.08,10.22,10.01,10.21,1956271.0,6.8509,6.9461,6.8034,6.9393,1956271.0
2016-04-20 09:40:00,10.21,10.29,10.15,10.27,952622.0,6.9393,6.9937,6.8985,6.9801,952622.0
2016-04-20 09:50:00,10.27,10.34,10.24,10.33,567049.0,6.9801,7.0276,6.9597,7.0208,567049.0
2016-04-20 10:00:00,10.33,10.34,10.27,10.29,491749.0,7.0208,7.0276,6.9801,6.9937,491749.0
2016-04-20 10:10:00,10.29,10.34,10.29,10.32,303761.0,6.9937,7.0276,6.9937,7.014,303761.0
2016-04-20 10:20:00,10.33,10.33,10.26,10.27,342829.0,7.0208,7.0208,6.9733,6.9801,342829.0
2016-04-20 10:30:00,10.27,10.28,10.19,10.21,826410.0,6.9801,6.9869,6.9257,6.9393,826410.0
2016-04-20 10:40:00,10.2,10.22,10.18,10.21,262708.0,6.9325,6.9461,6.9189,6.9393,262708.0
2016-04-20 10:50:00,10.21,10.24,10.2,10.22,710000.0,6.9393,6.9597,6.9325,6.9461,710000.0
2016-04-20 11:00:00,10.22,10.23,10.19,10.21,875683.0,6.9461,6.9529,6.9257,6.9393,875683.0
2016-04-20 11:10:00,10.21,10.22,10.19,10.2,163341.0,6.9393,6.9461,6.9257,6.9325,163341.0
2016-04-20 11:20:00,10.2,10.23,10.19,10.21,242079.0,6.9325,6.9529,6.9257,6.9393,242079.0
2016-04-20 11:30:00,10.21,10.22,10.2,10.22,94052.0,6.9393,6.9461,6.9325,6.9461,94052.0
2016-04-20 11:40:00,10.21,10.23,10.21,10.21,111298.0,6.9393,6.9529,6.9393,6.9393,111298.0
2016-04-20 11:50:00,10.21,10.22,10.19,10.21,104166.0,6.9393,6.9461,6.9257,6.9393,104166.0
2016-04-20 12:00:00,10.21,10.22,10.19,10.2,139201.0,6.9393,6.9461,6.9257,6.9325,139201.0
2016-04-20 12:10:00,10.2,10.2,10.16,10.17,88126.0,6.9325,6.9325,6.9053,6.9121,88126.0
2016-04-20 12:20:00,10.17,10.18,10.15,10.17,254885.0,6.9121,6.9189,6.8985,6.9121,254885.0
2016-04-20 12:30:00,10.16,10.18,10.16,10.17,104402.0,6.9053,6.9189,6.9053,6.9121,104402.0
2016-04-20 12:40:00,10.17,10.19,10.16,10.19,108975.0,6.9121,6.9257,6.9053,6.9257,108975.0
2016-04-20 12:50:00,10.19,10.21,10.18,10.2,145950.0,6.9257,6.9393,6.9189,6.9325,145950.0
2016-04-20 13:00:00,10.2,10.21,10.19,10.21,57027.0,6.9325,6.9393,6.9257,6.9393,57027.0
2016-04-20 13:10:00,10.21,10.21,10.2,10.21,50199.0,6.9393,6.9393,6.9325,6.9393,50199.0
2016-04-20 13:20:00,10.21,10.23,10.2,10.21,154474.0,6.9393,6.9529,6.9325,6.9393,154474.0
2016-04-20 13:30:00,10.21,10.24,10.21,10.23,124084.0,6.9393,6.9597,6.9393,6.9529,124084.0
2016-04-20 13:40:00,10.23,10.26,10.22,10.25,176608.0,6.9529,6.9733,6.9461,6.9665,176608.0
2016-04-20 13:50:00,10.24,10.27,10.24,10.26,166903.0,6.9597,6.9801,6.9597,6.9733,166903.0
2016-04-20 14:00:00,10.26,10.27,10.25,10.27,94776.0,6.9733,6.9801,6.9665,6.9801,94776.0
2016-04-20 14:10:00,10.27,10.29,10.26,10.27,409141.0,6.9801,6.9937,6.9733,6.9801,409141.0
2016-04-20 14:20:00,10.27,10.28,10.26,10.28,151976.0,6.9801,6.9869,6.9733,6.9869,151976.0
2016-04-20 14:30:00,10.28,10.3,10.27,10.29,344982.0,6.9869,7.0005,6.9801,6.9937,344982.0
2016-04-20 14:40:00,10.29,10.3,10.28,10.3,167750.0,6.9937,7.0005,6.9869,7.0005,167750.0
2016-04-20 14:50:00,10.3,10.33,10.29,10.32,178083.0,7.0005,7.0208,6.9937,7.014,178083.0
2016-04-20 15:00:00,10.32,10.33,10.31,10.33,251777.0,7.014,7.0208,7.0072,7.0208,251777.0
2016-04-20 15:10:00,10.33,10.33,10.31,10.33,292743.0,7.0208,7.0208,7.0072,7.0208,292743.0
2016-04-20 15:20:00,10.33,10.35,10.32,10.34,246769.0,7.0208,7.0344,7.014,7.0276,246769.0
2016-04-20 15:30:00,10.34,10.34,10.31,10.32,301498.0,7.0276,7.0276,7.0072,7.014,301498.0
2016-04-20 15:40:00,10.32,10.33,10.31,10.33,175163.0,7.014,7.0208,7.0072,7.0208,175163.0
2016-04-20 15:50:00,10.33,10.33,10.28,10.28,1302965.0,7.0208,7.0208,6.9869,6.9869,1302965.0
2016-04-21 09:30:00,10.21,10.36,10.15,10.31,619209.0,6.9393,7.0412,6.8985,7.0072,619209.0
2016-04-21 09:40:00,10.3,10.35,10.29,10.33,490497.0,7.0005,7.0344,6.9937,7.0208,490497.0
2016-04-21 09:50:00,10.34,10.35,10.26,10.29,213611.0,7.0276,7.0344,6.9733,6.9937,213611.0
2016-04-21 10:00:00,10.29,10.29,10.24,10.25,192109.0,6.9937,6.9937,6.9597,6.9665,192109.0
2016-04-21 10:10:00,10.24,10.29,10.24,10.28,293883.0,6.9597,6.9937,6.9597,6.9869,293883.0
2016-04-21 10:20:00,10.28,10.3,10.26,10.28,240807.0,6.9869,7.0005,6.9733,6.9869,240807.0
2016-04-21 10:30:00,10.28,10.29,10.26,10.29,240368.0,6.9869,6.9937,6.9733,6.9937,240368.0
2016-04-21 10:40:00,10.29,10.29,10.25,10.28,176679.0,6.9937,6.9937,6.9665,6.9869,176679.0
2016-04-21 10:50:00,10.27,10.29,10.25,10.26,135164.0,6.9801,6.9937,6.9665,6.9733,135164.0
2016-04-21 11:00:00,10.26,10.28,10.25,10.25,113087.0,6.9733,6.9869,6.9665,6.9665,113087.0
2016-04-21 11:10:00,10.25,10.27,10.25,10.26,187732.0,6.9665,6.9801,6.9665,6.9733,187732.0
2016-04-21 11:20:00,10.26,10.27,10.23,10.24,221782.0,6.9733,6.9801,6.9529,6.9597,221782.0
2016-04-21 11:30:00,10.25,10.25,10.23,10.24,218863.0,6.9665,6.9665,6.9529,6.9597,218863.0
2016-04-21 11:40:00,10.23,10.24,10.21,10.21,124484.0,6.9529,6.9597,6.9393,6.9393,124484.0
2016-04-21 11:50:00,10.21,10.22,10.2,10.21,96079.0,6.9393,6.9461,6.9325,6.9393,96079.0
2016-04-21 12:00:00,10.21,10.23,10.21,10.23,92744.0,6.9393,6.9529,6.9393,6.9529,92744.0
2016-04-21 12:10:00,10.23,10.25,10.22,10.23,128349.0,6.9529,6.9665,6.9461,6.9529,128349.0
2016-04-21 12:20:00,10.24,10.26,10.23,10.26,59424.0,6.9597,6.9733,6.9529,6.9733,59424.0
2016-04-21 12:30:00,10.25,10.26,10.24,10.26,103439.0,6.9665,6.9733,6.9597,6.9733,103439.0
2016-04-21 12:40:00,10.26,10.28,10.25,10.26,108120.0,6.9733,6.9869,6.9665,6.9733,108120.0
2016-04-21 12:50:00,10.26,10.27,10.23,10.24,263522.0,6.9733,6.9801,6.9529,6.9597,263522.0
2016-04-21 13:00:00,10.24,10.25,10.23,10.24,68969.0,6.9597,6.9665,6.9529,6.9597,68969.0
2016-04-21 13:10:00,10.25,10.25,10.23,10.24,49140.0,6.9665,6.9665,6.9529,6.9597,49140.0
2016-04-21 13:20:00,10.24,10.25,10.22,10.22,126829.0,6.9597,6.9665,6.9461,6.9461,126829.0
2016-04-21 13:30:00,10.22,10.24,10.21,10.24,151473.0,6.9461,6.9597,6.9393,6.9597,151473.0
2016-04-21 13:40:00,10.24,10.25,10.23,10.24,140840.0,6.9597,6.9665,6.9529,6.9597,140840.0
2016-04-21 13:50:00,10.25,10.25,10.23,10.24,36644.0,6.9665,6.9665,6.9529,6.9597,36644.0
2016-04-21 14:00:00,10.24,10.24,10.22,10.22,87292.0,6.9597,6.9597,6.9461,6.9461,87292.0
2016-04-21 14:10:00,10.22,10.24,10.21,10.21,309833.0,6.9461,6.9597,6.9393,6.9393,309833.0
2016-04-21 14:20:00,10.21,10.24,10.21,10.22,151750.0,6.9393,6.9597,6.9393,6.9461,151750.0
2016-04-21 14:30:00,10.23,10.23,10.2,10.21,142524.0,6.9529,6.9529,6.9325,6.9393,142524.0
2016-04-21 14:40:00,10.2,10.22,10.2,10.22,89424.0,6.9325,6.9461,6.9325,6.9461,89424.0
2016-04-21 14:50:00,10.22,10.25,10.21,10.24,111027.0,6.9461,6.9665,6.9393,6.9597,111027.0
2016-04-21 15:00:00,10.25,10.26,10.24,10.25,140468.0,6.9665,6.9733,6.9597,6.9665,140468.0
2016-04-21 15:10:00,10.25,10.25,10.21,10.21,203456.0,6.9665,6.9665,6.9393,6.9393,203456.0
2016-04-21 15:20:00,10.21,10.23,10.21,10.22,191833.0,6.9393,6.9529,6.9393,6.9461,191833.0
2016-04-21 15:30:00,10.23,10.23,10.21,10.21,161484.0,6.9529,6.9529,6.9393,6.9393,161484.0
2016-04-21 15:40:00,10.21,10.24,10.21,10.22,370738.0,6.9393,6.9597,6.9393,6.9461,370738.0
2016-04-21 15:50:00,10.22,10.23,10.21,10.21,554110.0,6.9461,6.9529,6.9393,6.9393,554110.0
2016-04-22 09:30:00,10.25,10.3,10.21,10.27,451410.0,6.9665,7.0005,6.9393,6.9801,451410.0
2016-04-22 09:40:00,10.27,10.32,10.26,10.31,372892.0,6.9801,7.014,6.9733,7.0072,372892.0
2016-04-22 09:50:00,10.32,10.32,10.29,10.3,394817.0,7.014,7.014,6.9937,7.0005,394817.0
2016-04-22 10:00:00,10.31,10.33,10.28,10.28,650863.0,7.0072,7.0208,6.9869,6.9869,650863.0
2016-04-22 10:10:00,10.28,10.32,10.28,10.29,289877.0,6.9869,7.014,6.9869,6.9937,289877.0
2016-04-22 10:20:00,10.29,10.3,10.25,10.26,496247.0,6.9937,7.0005,6.9665,6.9733,496247.0
2016-04-22 10:30:00,10.26,10.27,10.23,10.24,481460.0,6.9733,6.9801,6.9529,6.9597,481460.0
2016-04-22 10:40:00,10.25,10.25,10.19,10.2,538687.0,6.9665,6.9665,6.9257,6.9325,538687.0
2016-04-22 10:50:00,10.2,10.23,10.19,10.22,338229.0,6.9325,6.9529,6.9257,6.9461,338229.0
2016-04-22 11:00:00,10.21,10.24,10.2,10.22,762059.0,6.9393,6.9597,6.9325,6.9461,762059.0
2016-04-22 11:10:00,10.21,10.23,10.21,10.21,192555.0,6.9393,6.9529,6.9393,6.9393,192555.0
2016-04-22 11:20:00,10.22,10.25,10.21,10.24,194872.0,6.9461,6.9665,6.9393,6.9597,194872.0
2016-04-22 11:30:00,10.24,10.24,10.2,10.21,261365.0,6.9597,6.9597,6.9325,6.9393,261365.0
2016-04-22 11:40:00,10.21,10.23,10.2,10.2,535742.0,6.9393,6.9529,6.9325,6.9325,535742.0
2016-04-22 11:50:00,10.21,10.21,10.18,10.2,312682.0,6.9393,6.9393,6.9189,6.9325,312682.0
2016-04-22 12:00:00,10.2,10.21,10.19,10.2,321334.0,6.9325,6.9393,6.9257,6.9325,321334.0
2016-04-22 12:10:00,10.2,10.2,10.18,10.2,228133.0,6.9325,6.9325,6.9189,6.9325,228133.0
2016-04-22 12:20:00,10.2,10.2,10.17,10.17,209280.0,6.9325,6.9325,6.9121,6.9121,209280.0
2016-04-22 12:30:00,10.17,10.19,10.17,10.19,257540.0,6.9121,6.9257,6.9121,6.9257,257540.0
2016-04-22 12:40:00,10.18,10.19,10.16,10.18,228829.0,6.9189,6.9257,6.9053,6.9189,228829.0
2016-04-22 12:50:00,10.18,10.21,10.17,10.21,128988.0,6.9189,6.9393,6.9121,6.9393,128988.0
2016-04-22 13:00:00,10.21,10.23,10.2,10.22,317479.0,6.9393,6.9529,6.9325,6.9461,317479.0
2016-04-22 13:10:00,10.22,10.23,10.19,10.2,228703.0,6.9461,6.9529,6.9257,6.9325,228703.0
2016-04-22 13:20:00,10.19,10.2,10.19,10.2,56202.0,6.9257,6.9325,6.9257,6.9325,56202.0
2016-04-22 13:30:00,10.2,10.24,10.19,10.24,495374.0,6.9325,6.9597,6.9257,6.9597,495374.0
2016-04-22 13:40:00,10.24,10.28,10.23,10.25,455357.0,6.9597,6.9869,6.9529,6.9665,455357.0
2016-04-22 13:50:00,10.26,10.26,10.24,10.26,179729.0,6.9733,6.9733,6.9597,6.9733,179729.0
2016-04-22 14:00:00,10.26,10.26,10.24,10.25,117828.0,6.9733,6.9733,6.9597,6.9665,117828.0
2016-04-22 14:10:00,10.25,10.27,10.24,10.26,143838.0,6.9665,6.9801,6.9597,6.9733,143838.0
2016-04-22 14:20:00,10.26,10.27,10.25,10.26,192970.0,6.9733,6.9801,6.9665,6.9733,192970.0
2016-04-22 14:30:00,10.27,10.27,10.23,10.24,390713.0,6.9801,6.9801,6.9529,6.9597,390713.0
2016-04-22 14:40:00,10.24,10.24,10.23,10.24,171868.0,6.9597,6.9597,6.9529,6.9597,171868.0
2016-04-22 14:50:00,10.24,10.25,10.23,10.24,204370.0,6.9597,6.9665,6.9529,6.9597,204370.0
2016-04-22 15:00:00,10.25,10.25,10.23,10.23,125133.0,6.9665,6.9665,6.9529,6.9529,125133.0
2016-04-22 15:10:00,10.24,10.24,10.23,10.23,98178.0,6.9597,6.9597,6.9529,6.9529,98178.0
2016-04-22 15:20:00,10.23,10.24,10.23,10.23,114352.0,6.9529,6.9597,6.9529,6.9529,114352.0
2016-04-22 15:30:00,10.24,10.24,10.23,10.23,68120.0,6.9597,6.9597,6.9529,6.9529,68120.0
2016-04-22 15:40:00,10.23,10.24,10.23,10.24,177280.0,6.9529,6.9597,6.9529,6.9597,177280.0
2016-04-22 15:50:00,10.23,10.25,10.23,10.25,640685.0,6.9529,6.9665,6.9529,6.9665,640685.0
2016-04-25 09:30:00,10.22,10.24,10.16,10.17,403671.0,6.9461,6.9597,6.9053,6.9121,403671.0
2016-04-25 09:40:00,10.16,10.17,10.05,10.05,998986.0,6.9053,6.9121,6.8305,6.8305,998986.0
2016-04-25 09:50:00,10.05,10.13,10.05,10.12,798791.0,6.8305,6.8849,6.8305,6.8781,798791.0
2016-04-25 10:00:00,10.12,10.12,10.05,10.08,268769.0,6.8781,6.8781,6.8305,6.8509,268769.0
2016-04-25 10:10:00,10.08,10.08,10.03,10.04,443952.0,6.8509,6.8509,6.8169,6.8237,443952.0
2016-04-25 10:20:00,10.04,10.07,10.03,10.05,302687.0,6.8237,6.8441,6.8169,6.8305,302687.0
2016-04-25 10:30:00,10.05,10.08,10.04,10.07,194775.0,6.8305,6.8509,6.8237,6.8441,194775.0
2016-04-25 10:40:00,10.07,10.1,10.06,10.07,373822.0,6.8441,6.8645,6.8373,6.8441,373822.0
2016-04-25 10:50:00,10.07,10.08,10.05,10.07,262965.0,6.8441,6.8509,6.8305,6.8441,262965.0
2016-04-25 11:00:00,10.07,10.08,10.05,10.05,105851.0,6.8441,6.8509,6.8305,6.8305,105851.0
2016-04-25 11:10:00,10.05,10.08,10.04,10.07,118827.0,6.8305,6.8509,6.8237,6.8441,118827.0
2016-04-25 11:20:00,10.08,10.09,10.07,10.09,165828.0,6.8509,6.8577,6.8441,6.8577,165828.0
2016-04-25 11:30:00,10.09,10.09,10.07,10.08,201794.0,6.8577,6.8577,6.8441,6.8509,201794.0
2016-04-25 11:40:00,10.08,10.09,10.07,10.08,163617.0,6.8509,6.8577,6.8441,6.8509,163617.0
2016-04-25 11:50:00,10.08,10.11,10.07,10.11,334779.0,6.8509,6.8713,6.8441,6.8713,334779.0
2016-04-25 12:00:00,10.11,10.11,10.08,10.09,96329.0,6.8713,6.8713,6.8509,6.8577,96329.0
2016-04-25 12:10:00,10.08,10.1,10.07,10.09,117791.0,6.8509,6.8645,6.8441,6.8577,117791.0
2016-04-25 12:20:00,10.08,10.1,10.07,10.09,113994.0,6.8509,6.8645,6.8441,6.8577,113994.0
2016-04-25 12:30:00,10.09,10.09,10.08,10.09,51851.0,6.8577,6.8577,6.8509,6.8577,51851.0
2016-04-25 12:40:00,10.09,10.09,10.08,10.09,20741.0,6.8577,6.8577,6.8509,6.8577,20741.0
2016-04-25 12:50:00,10.09,10.14,10.08,10.13,270458.0,6.8577,6.8917,6.8509,6.8849,270458.0
2016-04-25 13:00:00,10.14,10.14,10.12,10.13,124920.0,6.8917,6.8917,6.8781,6.8849,124920.0
2016-04-25 13:10:00,10.13,10.15,10.12,10.13,124434.0,6.8849,6.8985,6.8781,6.8849,124434.0
2016-04-25 13:20:00,10.13,10.14,10.12,10.13,210849.0,6.8849,6.8917,6.8781,6.8849,210849.0
2016-04-25 13:30:00,10.13,10.14,10.12,10.13,62919.0,6.8849,6.8917,6.8781,6.8849,62919.0
2016-04-25 13:40:00,10.13,10.14,10.12,10.13,87864.0,6.8849,6.8917,6.8781,6.8849,87864.0
2016-04-25 13:50:00,10.13,10.14,10.13,10.13,43884.0,6.8849,6.8917,6.8849,6.8849,43884.0
2016-04-25 14:00:00,10.13,10.14,10.12,10.13,210949.0,6.8849,6.8917,6.8781,6.8849,210949.0
2016-04-25 14:10:00,10.13,10.13,10.12,10.13,26894.0,6.8849,6.8849,6.8781,6.8849,26894.0
2016-04-25 14:20:00,10.13,10.15,10.11,10.15,129356.0,6.8849,6.8985,6.8713,6.8985,129356.0
2016-04-25 14:30:00,10.15,10.15,10.14,10.15,23832.0,6.8985,6.8985,6.8917,6.8985,23832.0
2016-04-25 14:40:00,10.15,10.15,10.13,10.14,131515.0,6.8985,6.8985,6.8849,6.8917,131515.0
2016-04-25 14:50:00,10.13,10.16,10.13,10.15,212606.0,6.8849,6.9053,6.8849,6.8985,212606.0
2016-04-25 15:00:00,10.16,10.16,10.14,10.15,142077.0,6.9053,6.9053,6.8917,6.8985,142077.0
2016-04-25 15:10:00,10.15,10.15,10.13,10.14,221994.0,6.8985,6.8985,6.8849,6.8917,221994.0
2016-04-25 15:20:00,10.14,10.15,10.13,10.15,48116.0,6.8917,6.8985,6.8849,6.8985,48116.0
2016-04-25 15:30:00,10.15,10.16,10.14,10.15,111271.0,6.8985,6.9053,6.8917,6.8985,111271.0
2016-04-25 15:40:00,10.16,10.16,10.15,10.15,99836.0,6.9053,6.9053,6.8985,6.8985,99836.0
2016-04-25 15:50:00,10.16,10.16,10.14,10.16,572240.0,6.9053,6.9053,6.8917,6.9053,572240.0
2016-04-26 09:30:00,10.21,10.22,10.11,10.12,771475.0,6.9393,6.9461,6.8713,6.8781,771475.0
2016-04-26 09:40:00,10.12,10.2,10.1,10.2,580370.0,6.8781,6.9325,6.8645,6.9325,580370.0
2016-04-26 09:50:00,10.2,10.23,10.17,10.22,254680.0,6.9325,6.9529,6.9121,6.9461,254680.0
2016-04-26 10:00:00,10.23,10.23,10.19,10.21,265323.0,6.9529,6.9529,6.9257,6.9393,265323.0
2016-04-26 10:10:00,10.21,10.23,10.2,10.21,209672.0,6.9393,6.9529,6.9325,6.9393,209672.0
2016-04-26 10:20:00,10.21,10.23,10.18,10.2,136659.0,6.9393,6.9529,6.9189,6.9325,136659.0
2016-04-26 10:30:00,10.2,10.2,10.17,10.18,181843.0,6.9325,6.9325,6.9121,6.9189,181843.0
2016-04-26 10:40:00,10.18,10.22,10.17,10.22,126234.0,6.9189,6.9461,6.9121,6.9461,126234.0
2016-04-26 10:50:00,10.21,10.22,10.19,10.19,188584.0,6.9393,6.9461,6.9257,6.9257,188584.0
2016-04-26 11:00:00,10.2,10.22,10.18,10.21,122676.0,6.9325,6.9461,6.9189,6.9393,122676.0
2016-04-26 11:10:00,10.21,10.24,10.21,10.24,94375.0,6.9393,6.9597,6.9393,6.9597,94375.0
2016-04-26 11:20:00,10.24,10.28,10.23,10.27,312618.0,6.9597,6.9869,6.9529,6.9801,312618.0
2016-04-26 11:30:00,10.26,10.27,10.24,10.26,138658.0,6.9733,6.9801,6.9597,6.9733,138658.0
2016-04-26 11:40:00,10.26,10.27,10.24,10.26,103574.0,6.9733,6.9801,6.9597,6.9733,103574.0
2016-04-26 11:50:00,10.27,10.28,10.26,10.28,95727.0,6.9801,6.9869,6.9733,6.9869,95727.0
2016-04-26 12:00:00,10.27,10.28,10.25,10.27,96398.0,6.9801,6.9869,6.9665,6.9801,96398.0
2016-04-26 12:10:00,10.27,10.29,10.26,10.28,116363.0,6.9801,6.9937,6.9733,6.9869,116363.0
2016-04-26 12:20:00,10.28,10.29,10.26,10.28,81287.0,6.9869,6.9937,6.9733,6.9869,81287.0
2016-04-26 12:30:00,10.28,10.28,10.26,10.27,96994.0,6.9869,6.9869,6.9733,6.9801,96994.0
2016-04-26 12:40:00,10.27,10.29,10.26,10.29,70805.0,6.9801,6.9937,6.9733,6.9937,70805.0
2016-04-26 12:50:00,10.29,10.3,10.28,10.29,161391.0,6.9937,7.0005,6.9869,6.9937,161391.0
2016-04-26 13:00:00,10.29,10.3,10.27,10.29,150852.0,6.9937,7.0005,6.9801,6.9937,150852.0
2016-04-26 13:10:00,10.28,10.3,10.28,10.29,124010.0,6.9869,7.0005,6.9869,6.9937,124010.0
2016-04-26 13:20:00,10.29,10.29,10.28,10.28,32934.0,6.9937,6.9937,6.9869,6.9869,32934.0
2016-04-26 13:30:00,10.29,10.3,10.27,10.28,134168.0,6.9937,7.0005,6.9801,6.9869,134168.0
2016-04-26 13:40:00,10.28,10.28,10.25,10.27,150222.0,6.9869,6.9869,6.9665,6.9801,150222.0
2016-04-26 13:50:00,10.26,10.27,10.25,10.27,121178.0,6.9733,6.9801,6.9665,6.9801,121178.0
2016-04-26 14:00:00,10.27,10.3,10.26,10.29,271822.0,6.9801,7.0005,6.9733,6.9937,271822.0
2016-04-26 14:10:00,10.29,10.32,10.29,10.32,262849.0,6.9937,7.014,6.9937,7.014,262849.0
2016-04-26 14:20:00,10.32,10.33,10.31,10.31,127732.0,7.014,7.0208,7.0072,7.0072,127732.0
2016-04-26 14:30:00,10.32,10.32,10.3,10.3,189801.0,7.014,7.014,7.0005,7.0005,189801.0
2016-04-26 14:40:00,10.3,10.32,10.3,10.32,103899.0,7.0005,7.014,7.0005,7.014,103899.0
2016-04-26 14:50:00,10.32,10.32,10.29,10.3,131769.0,7.014,7.014,6.9937,7.0005,131769.0
2016-04-26 15:00:00,10.3,10.32,10.29,10.29,141153.0,7.0005,7.014,6.9937,6.9937,141153.0
2016-04-26 15:10:00,10.3,10.31,10.29,10.29,154473.0,7.0005,7.0072,6.9937,6.9937,154473.0
2016-04-26 15:20:00,10.29,10.3,10.27,10.29,237618.0,6.9937,7.0005,6.9801,6.9937,237618.0
2016-04-26 15:30:00,10.29,10.3,10.28,10.3,83867.0,6.9937,7.0005,6.9869,7.0005,83867.0
2016-04-26 15:40:00,10.29,10.3,10.28,10.29,312161.0,6.9937,7.0005,6.9869,6.9937,312161.0
2016-04-26 15:50:00,10.28,10.29,10.26,10.26,1225005.0,6.9869,6.9937,6.9733,6.9733,1225005.0
2016-04-27 09:30:00,10.22,10.31,10.21,10.29,321726.0,6.9461,7.0072,6.9393,6.9937,321726.0
2016-04-27 09:40:00,10.29,10.33,10.26,10.27,238609.0,6.9937,7.0208,6.9733,6.9801,238609.0
2016-04-27 09:50:00,10.27,10.29,10.24,10.29,241997.0,6.9801,6.9937,6.9597,6.9937,241997.0
2016-04-27 10:00:00,10.29,10.3,10.25,10.26,147018.0,6.9937,7.0005,6.9665,6.9733,147018.0
2016-04-27 10:10:00,10.26,10.27,10.21,10.22,284905.0,6.9733,6.9801,6.9393,6.9461,284905.0
2016-04-27 10:20:00,10.22,10.26,10.22,10.24,229879.0,6.9461,6.9733,6.9461,6.9597,229879.0
2016-04-27 10:30:00,10.23,10.25,10.21,10.22,222690.0,6.9529,6.9665,6.9393,6.9461,222690.0
2016-04-27 10:40:00,10.23,10.23,10.19,10.19,127923.0,6.9529,6.9529,6.9257,6.9257,127923.0
2016-04-27 10:50:00,10.19,10.21,10.17,10.18,250447.0,6.9257,6.9393,6.9121,6.9189,250447.0
2016-04-27 11:00:00,10.18,10.22,10.17,10.21,106827.0,6.9189,6.9461,6.9121,6.9393,106827.0
2016-04-27 11:10:00,10.21,10.23,10.21,10.22,121373.0,6.9393,6.9529,6.9393,6.9461,121373.0
2016-04-27 11:20:00,10.22,10.23,10.2,10.21,85387.0,6.9461,6.9529,6.9325,6.9393,85387.0
2016-04-27 11:30:00,10.21,10.24,10.2,10.23,146765.0,6.9393,6.9597,6.9325,6.9529,146765.0
2016-04-27 11:40:00,10.24,10.24,10.21,10.21,127489.0,6.9597,6.9597,6.9393,6.9393,127489.0
2016-04-27 11:50:00,10.21,10.22,10.2,10.21,48651.0,6.9393,6.9461,6.9325,6.9393,48651.0
2016-04-27 12:00:00,10.22,10.22,10.2,10.21,48158.0,6.9461,6.9461,6.9325,6.9393,48158.0
2016-04-27 12:10:00,10.21,10.21,10.19,10.21,56688.0,6.9393,6.9393,6.9257,6.9393,56688.0
2016-04-27 12:20:00,10.2,10.21,10.18,10.18,62073.0,6.9325,6.9393,6.9189,6.9189,62073.0
2016-04-27 12:30:00,10.18,10.2,10.18,10.19,89700.0,6.9189,6.9325,6.9189,6.9257,89700.0
2016-04-27 12:40:00,10.19,10.2,10.18,10.19,102996.0,6.9257,6.9325,6.9189,6.9257,102996.0
2016-04-27 12:50:00,10.19,10.2,10.18,10.2,48383.0,6.9257,6.9325,6.9189,6.9325,48383.0
2016-04-27 13:00:00,10.2,10.22,10.19,10.22,53811.0,6.9325,6.9461,6.9257,6.9461,53811.0
2016-04-27 13:10:00,10.22,10.23,10.21,10.23,38113.0,6.9461,6.9529,6.9393,6.9529,38113.0
2016-04-27 13:20:00,10.23,10.24,10.21,10.24,132046.0,6.9529,6.9597,6.9393,6.9597,132046.0
2016-04-27 13:30:00,10.24,10.26,10.23,10.25,113300.0,6.9597,6.9733,6.9529,6.9665,113300.0
2016-04-27 13:40:00,10.26,10.28,10.24,10.27,145719.0,6.9733,6.9869,6.9597,6.9801,145719.0
2016-04-27 13:50:00,10.27,10.28,10.26,10.28,147017.0,6.9801,6.9869,6.9733,6.9869,147017.0
2016-04-27 14:00:00,10.28,10.34,10.27,10.33,590637.0,6.9869,7.0276,6.9801,7.0208,590637.0
2016-04-27 14:10:00,10.33,10.34,10.28,10.29,351271.0,7.0208,7.0276,6.9869,6.9937,351271.0
2016-04-27 14:20:00,10.29,10.3,10.24,10.24,307685.0,6.9937,7.0005,6.9597,6.9597,307685.0
2016-04-27 14:30:00,10.24,10.25,10.2,10.21,239127.0,6.9597,6.9665,6.9325,6.9393,239127.0
2016-04-27 14:40:00,10.21,10.23,10.19,10.21,183644.0,6.9393,6.9529,6.9257,6.9393,183644.0
2016-04-27 14:50:00,10.22,10.24,10.21,10.22,131554.0,6.9461,6.9597,6.9393,6.9461,131554.0
2016-04-27 15:00:00,10.22,10.26,10.22,10.25,220713.0,6.9461,6.9733,6.9461,6.9665,220713.0
2016-04-27 15:10:00,10.25,10.28,10.25,10.27,185124.0,6.9665,6.9869,6.9665,6.9801,185124.0
2016-04-27 15:20:00,10.27,10.27,10.25,10.27,131383.0,6.9801,6.9801,6.9665,6.9801,131383.0
2016-04-27 15:30:00,10.27,10.28,10.26,10.27,97555.0,6.9801,6.9869,6.9733,6.9801,97555.0
2016-04-27 15:40:00,10.27,10.29,10.26,10.29,238255.0,6.9801,6.9937,6.9733,6.9937,238255.0
2016-04-27 15:50:00,10.29,10.29,10.27,10.28,536658.0,6.9937,6.9937,6.9801,6.9869,536658.0
2016-04-28 09:30:00,10.21,10.25,10.12,10.17,619244.0,6.9393,6.9665,6.8781,6.9121,619244.0
2016-04-28 09:40:00,10.16,10.21,10.16,10.2,382985.0,6.9053,6.9393,6.9053,6.9325,382985.0
2016-04-28 09:50:00,10.2,10.24,10.2,10.22,277625.0,6.9325,6.9597,6.9325,6.9461,277625.0
2016-04-28 10:00:00,10.22,10.28,10.22,10.24,271256.0,6.9461,6.9869,6.9461,6.9597,271256.0
2016-04-28 10:10:00,10.24,10.25,10.2,10.21,193875.0,6.9597,6.9665,6.9325,6.9393,193875.0
2016-04-28 10:20:00,10.21,10.25,10.21,10.24,83699.0,6.9393,6.9665,6.9393,6.9597,83699.0
2016-04-28 10:30:00,10.24,10.25,10.22,10.25,222956.0,6.9597,6.9665,6.9461,6.9665,222956.0
2016-04-28 10:40:00,10.25,10.25,10.21,10.23,118469.0,6.9665,6.9665,6.9393,6.9529,118469.0
2016-04-28 10:50:00,10.23,10.25,10.2,10.25,142542.0,6.9529,6.9665,6.9325,6.9665,142542.0
2016-04-28 11:00:00,10.25,10.25,10.23,10.25,117725.0,6.9665,6.9665,6.9529,6.9665,117725.0
2016-04-28 11:10:00,10.25,10.26,10.24,10.26,72159.0,6.9665,6.9733,6.9597,6.9733,72159.0
2016-04-28 11:20:00,10.25,10.28,10.24,10.25,114457.0,6.9665,6.9869,6.9597,6.9665,114457.0
2016-04-28 11:30:00,10.25,10.27,10.24,10.26,61677.0,6.9665,6.9801,6.9597,6.9733,61677.0
2016-04-28 11:40:00,10.26,10.26,10.24,10.24,56025.0,6.9733,6.9733,6.9597,6.9597,56025.0
2016-04-28 11:50:00,10.25,10.25,10.22,10.22,116974.0,6.9665,6.9665,6.9461,6.9461,116974.0
2016-04-28 12:00:00,10.23,10.26,10.22,10.26,94081.0,6.9529,6.9733,6.9461,6.9733,94081.0
2016-04-28 12:10:00,10.26,10.26,10.24,10.25,69831.0,6.9733,6.9733,6.9597,6.9665,69831.0
2016-04-28 12:20:00,10.25,10.26,10.24,10.26,67640.0,6.9665,6.9733,6.9597,6.9733,67640.0
2016-04-28 12:30:00,10.26,10.26,10.24,10.24,52908.0,6.9733,6.9733,6.9597,6.9597,52908.0
2016-04-28 12:40:00,10.24,10.26,10.24,10.26,65435.0,6.9597,6.9733,6.9597,6.9733,65435.0
2016-04-28 12:50:00,10.25,10.27,10.25,10.26,59375.0,6.9665,6.9801,6.9665,6.9733,59375.0
2016-04-28 13:00:00,10.26,10.26,10.23,10.24,129243.0,6.9733,6.9733,6.9529,6.9597,129243.0
2016-04-28 13:10:00,10.24,10.24,10.22,10.22,185374.0,6.9597,6.9597,6.9461,6.9461,185374.0
2016-04-28 13:20:00,10.22,10.24,10.22,10.23,78481.0,6.9461,6.9597,6.9461,6.9529,78481.0
2016-04-28 13:30:00,10.23,10.24,10.22,10.23,95614.0,6.9529,6.9597,6.9461,6.9529,95614.0
2016-04-28 13:40:00,10.23,10.23,10.21,10.22,66764.0,6.9529,6.9529,6.9393,6.9461,66764.0
2016-04-28 13:50:00,10.21,10.23,10.21,10.21,85573.0,6.9393,6.9529,6.9393,6.9393,85573.0
2016-04-28 14:00:00,10.22,10.24,10.22,10.22,113380.0,6.9461,6.9597,6.9461,6.9461,113380.0
2016-04-28 14:10:00,10.22,10.23,10.21,10.21,383611.0,6.9461,6.9529,6.9393,6.9393,383611.0
2016-04-28 14:20:00,10.21,10.22,10.21,10.22,61240.0,6.9393,6.9461,6.9393,6.9461,61240.0
2016-04-28 14:30:00,10.21,10.22,10.2,10.2,68296.0,6.9393,6.9461,6.9325,6.9325,68296.0
2016-04-28 14:40:00,10.2,10.22,10.2,10.21,159388.0,6.9325,6.9461,6.9325,6.9393,159388.0
2016-04-28 14:50:00,10.21,10.21,10.18,10.19,118852.0,6.9393,6.9393,6.9189,6.9257,118852.0
2016-04-28 15:00:00,10.19,10.19,10.17,10.17,342139.0,6.9257,6.9257,6.9121,6.9121,342139.0
2016-04-28 15:10:00,10.17,10.18,10.14,10.14,213977.0,6.9121,6.9189,6.8917,6.8917,213977.0
2016-04-28 15:20:00,10.14,10.15,10.08,10.09,364472.0,6.8917,6.8985,6.8509,6.8577,364472.0
2016-04-28 15:30:00,10.09,10.13,10.08,10.13,624439.0,6.8577,6.8849,6.8509,6.8849,624439.0
2016-04-28 15:40:00,10.13,10.15,10.12,10.14,284458.0,6.8849,6.8985,6.8781,6.8917,284458.0
2016-04-28 15:50:00,10.14,10.15,10.11,10.13,690763.0,6.8917,6.8985,6.8713,6.8849,690763.0
2016-04-29 09:30:00,10.06,10.13,10.05,10.08,368043.0,6.8373,6.8849,6.8305,6.8509,368043.0
2016-04-29 09:40:00,10.07,10.09,10.02,10.03,156592.0,6.8441,6.8577,6.8101,6.8169,156592.0
2016-04-29 09:50:00,10.02,10.06,10.01,10.02,222577.0,6.8101,6.8373,6.8034,6.8101,222577.0
2016-04-29 10:00:00,10.02,10.05,9.99,10.04,277112.0,6.8101,6.8305,6.7898,6.8237,277112.0
2016-04-29 10:10:00,10.04,10.09,10.04,10.07,241453.0,6.8237,6.8577,6.8237,6.8441,241453.0
2016-04-29 10:20:00,10.07,10.09,10.04,10.06,247201.0,6.8441,6.8577,6.8237,6.8373,247201.0
2016-04-29 10:30:00,10.06,10.12,10.06,10.12,168169.0,6.8373,6.8781,6.8373,6.8781,168169.0
2016-04-29 10:40:00,10.11,10.13,10.07,10.08,281606.0,6.8713,6.8849,6.8441,6.8509,281606.0
2016-04-29 10:50:00,10.07,10.08,10.05,10.08,197406.0,6.8441,6.8509,6.8305,6.8509,197406.0
2016-04-29 11:00:00,10.08,10.1,10.07,10.09,132836.0,6.8509,6.8645,6.8441,6.8577,132836.0
2016-04-29 11:10:00,10.08,10.09,10.05,10.05,216154.0,6.8509,6.8577,6.8305,6.8305,216154.0
2016-04-29 11:20:00,10.05,10.07,10.04,10.05,197693.0,6.8305,6.8441,6.8237,6.8305,197693.0
2016-04-29 11:30:00,10.05,10.06,10.01,10.02,122776.0,6.8305,6.8373,6.8034,6.8101,122776.0
2016-04-29 11:40:00,10.02,10.05,10.0,10.04,261339.0,6.8101,6.8305,6.7966,6.8237,261339.0
2016-04-29 11:50:00,10.04,10.07,10.04,10.05,101647.0,6.8237,6.8441,6.8237,6.8305,101647.0
2016-04-29 12:00:00,10.05,10.06,10.03,10.05,194689.0,6.8305,6.8373,6.8169,6.8305,194689.0
2016-04-29 12:10:00,10.04,10.05,10.02,10.03,188772.0,6.8237,6.8305,6.8101,6.8169,188772.0
2016-04-29 12:20:00,10.03,10.05,10.03,10.03,135229.0,6.8169,6.8305,6.8169,6.8169,135229.0
2016-04-29 12:30:00,10.03,10.06,10.02,10.05,187702.0,6.8169,6.8373,6.8101,6.8305,187702.0
2016-04-29 12:40:00,10.05,10.06,10.03,10.04,97241.0,6.8305,6.8373,6.8169,6.8237,97241.0
2016-04-29 12:50:00,10.04,10.05,10.02,10.03,91902.0,6.8237,6.8305,6.8101,6.8169,91902.0
2016-04-29 13:00:00,10.03,10.04,10.02,10.04,161847.0,6.8169,6.8237,6.8101,6.8237,161847.0
2016-04-29 13:10:00,10.04,10.05,10.03,10.04,222369.0,6.8237,6.8305,6.8169,6.8237,222369.0
2016-04-29 13:20:00,10.04,10.05,10.03,10.04,174084.0,6.8237,6.8305,6.8169,6.8237,174084.0
2016-04-29 13:30:00,10.05,10.05,10.03,10.03,190377.0,6.8305,6.8305,6.8169,6.8169,190377.0
2016-04-29 13:40:00,10.03,10.04,10.02,10.02,152101.0,6.8169,6.8237,6.8101,6.8101,152101.0
2016-04-29 13:50:00,10.03,10.04,9.98,9.99,443055.0,6.8169,6.8237,6.783,6.7898,443055.0
2016-04-29 14:00:00,9.99,10.02,9.99,10.0,460900.0,6.7898,6.8101,6.7898,6.7966,460900.0
2016-04-29 14:10:00,10.0,10.02,9.97,10.01,476983.0,6.7966,6.8101,6.7762,6.8034,476983.0
2016-04-29 14:20:00,10.01,10.02,10.0,10.01,401826.0,6.8034,6.8101,6.7966,6.8034,401826.0
2016-04-29 14:30:00,10.01,10.02,9.99,9.99,214200.0,6.8034,6.8101,6.7898,6.7898,214200.0
2016-04-29 14:40:00,9.99,10.0,9.97,10.0,106241.0,6.7898,6.7966,6.7762,6.7966,106241.0
2016-04-29 14:50:00,9.99,10.01,9.97,9.97,262787.0,6.7898,6.8034,6.7762,6.7762,262787.0
2016-04-29 15:00:00,9.98,10.02,9.97,10.01,355508.0,6.783,6.8101,6.7762,6.8034,355508.0
2016-04-29 15:10:00,10.0,10.03,10.0,10.01,262820.0,6.7966,6.8169,6.7966,6.8034,262820.0
2016-04-29 15:20:00,10.01,10.04,10.0,10.04,1047896.0,6.8034,6.8237,6.7966,6.8237,1047896.0
2016-04-29 15:30:00,10.04,10.07,10.03,10.06,1423535.0,6.8237,6.8441,6.8169,6.8373,1423535.0
2016-04-29 15:40:00,10.07,10.1,10.06,10.06,429091.0,6.8441,6.8645,6.8373,6.8373,429091.0
2016-04-29 15:50:00,10.06,10.08,10.05,10.06,2479464.0,6.8373,6.8509,6.8305,6.8373,2479464.0
2016-05-02 09:30:00,10.14,10.15,10.01,10.06,431537.0,6.8917,6.8985,6.8034,6.8373,431537.0
2016-05-02 09:40:00,10.06,10.07,10.0,10.0,358061.0,6.8373,6.8441,6.7966,6.7966,358061.0
2016-05-02 09:50:00,10.01,10.08,10.0,10.07,211427.0,6.8034,6.8509,6.7966,6.8441,211427.0
2016-05-02 10:00:00,10.06,10.13,10.04,10.12,333481.0,6.8373,6.8849,6.8237,6.8781,333481.0
2016-05-02 10:10:00,10.13,10.14,10.1,10.11,362573.0,6.8849,6.8917,6.8645,6.8713,362573.0
2016-05-02 10:20:00,10.11,10.13,10.1,10.1,174650.0,6.8713,6.8849,6.8645,6.8645,174650.0
2016-05-02 10:30:00,10.11,10.13,10.1,10.12,374547.0,6.8713,6.8849,6.8645,6.8781,374547.0
2016-05-02 10:40:00,10.11,10.13,10.11,10.13,343859.0,6.8713,6.8849,6.8713,6.8849,343859.0
2016-05-02 10:50:00,10.12,10.13,10.09,10.11,225958.0,6.8781,6.8849,6.8577,6.8713,225958.0
2016-05-02 11:00:00,10.12,10.16,10.1,10.16,191799.0,6.8781,6.9053,6.8645,6.9053,191799.0
2016-05-02 11:10:00,10.16,10.2,10.16,10.2,476492.0,6.9053,6.9325,6.9053,6.9325,476492.0
2016-05-02 11:20:00,10.2,10.21,10.16,10.18,346586.0,6.9325,6.9393,6.9053,6.9189,346586.0
2016-05-02 11:30:00,10.18,10.19,10.16,10.19,141188.0,6.9189,6.9257,6.9053,6.9257,141188.0
2016-05-02 11:40:00,10.19,10.19,10.15,10.17,262468.0,6.9257,6.9257,6.8985,6.9121,262468.0
2016-05-02 11:50:00,10.17,10.19,10.15,10.17,189901.0,6.9121,6.9257,6.8985,6.9121,189901.0
2016-05-02 12:00:00,10.17,10.17,10.15,10.17,185881.0,6.9121,6.9121,6.8985,6.9121,185881.0
2016-05-02 12:10:00,10.16,10.17,10.14,10.16,234382.0,6.9053,6.9121,6.8917,6.9053,234382.0
2016-05-02 12:20:00,10.15,10.17,10.14,10.15,230720.0,6.8985,6.9121,6.8917,6.8985,230720.0
2016-05-02 12:30:00,10.16,10.17,10.15,10.17,110954.0,6.9053,6.9121,6.8985,6.9121,110954.0
2016-05-02 12:40:00,10.16,10.17,10.16,10.17,89187.0,6.9053,6.9121,6.9053,6.9121,89187.0
2016-05-02 12:50:00,10.16,10.17,10.15,10.16,109575.0,6.9053,6.9121,6.8985,6.9053,109575.0
2016-05-02 13:00:00,10.17,10.18,10.16,10.17,87712.0,6.9121,6.9189,6.9053,6.9121,87712.0
2016-05-02 13:10:00,10.17,10.19,10.17,10.19,142030.0,6.9121,6.9257,6.9121,6.9257,142030.0
2016-05-02 13:20:00,10.18,10.2,10.18,10.2,150350.0,6.9189,6.9325,6.9189,6.9325,150350.0
2016-05-02 13:30:00,10.2,10.2,10.17,10.18,131533.0,6.9325,6.9325,6.9121,6.9189,131533.0
2016-05-02 13:40:00,10.18,10.2,10.18,10.19,179615.0,6.9189,6.9325,6.9189,6.9257,179615.0
2016-05-02 13:50:00,10.19,10.19,10.17,10.18,127046.0,6.9257,6.9257,6.9121,6.9189,127046.0
2016-05-02 14:00:00,10.18,10.18,10.16,10.16,154883.0,6.9189,6.9189,6.9053,6.9053,154883.0
2016-05-02 14:10:00,10.16,10.19,10.16,10.17,373723.0,6.9053,6.9257,6.9053,6.9121,373723.0
2016-05-02 14:20:00,10.17,10.18,10.16,10.17,154700.0,6.9121,6.9189,6.9053,6.9121,154700.0
2016-05-02 14:30:00,10.17,10.18,10.16,10.16,75866.0,6.9121,6.9189,6.9053,6.9053,75866.0
2016-05-02 14:40:00,10.16,10.17,10.15,10.16,67928.0,6.9053,6.9121,6.8985,6.9053,67928.0
2016-05-02 14:50:00,10.16,10.17,10.15,10.15,303305.0,6.9053,6.9121,6.8985,6.8985,303305.0
2016-05-02 15:00:00,10.15,10.17,10.15,10.17,177047.0,6.8985,6.9121,6.8985,6.9121,177047.0
2016-05-02 15:10:00,10.17,10.17,10.16,10.17,74420.0,6.9121,6.9121,6.9053,6.9121,74420.0
2016-05-02 15:20:00,10.17,10.17,10.16,10.17,93516.0,6.9121,6.9121,6.9053,6.9121,93516.0
2016-05-02 15:30:00,10.17,10.17,10.16,10.16,153859.0,6.9121,6.9121,6.9053,6.9053,153859.0
2016-05-02 15:40:00,10.16,10.19,10.16,10.18,256933.0,6.9053,6.9257,6.9053,6.9189,256933.0
2016-05-02 15:50:00,10.19,10.19,10.18,10.19,321391.0,6.9257,6.9257,6.9189,6.9257,321391.0
2016-05-03 09:30:00,10.02,10.11,9.97,10.01,601168.0,6.8101,6.8713,6.7762,6.8034,601168.0
2016-05-03 09:40:00,10.02,10.05,9.95,9.95,382491.0,6.8101,6.8305,6.7626,6.7626,382491.0
2016-05-03 09:50:00,9.95,10.03,9.95,10.01,357045.0,6.7626,6.8169,6.7626,6.8034,357045.0
2016-05-03 10:00:00,10.01,10.02,9.95,9.97,296321.0,6.8034,6.8101,6.7626,6.7762,296321.0
2016-05-03 10:10:00,9.96,9.98,9.94,9.98,188451.0,6.7694,6.783,6.7558,6.783,188451.0
2016-05-03 10:20:00,9.98,9.99,9.95,9.97,180784.0,6.783,6.7898,6.7626,6.7762,180784.0
2016-05-03 10:30:00,9.97,9.99,9.94,9.96,342836.0,6.7762,6.7898,6.7558,6.7694,342836.0
2016-05-03 10:40:00,9.96,9.96,9.93,9.94,205456.0,6.7694,6.7694,6.749,6.7558,205456.0
2016-05-03 10:50:00,9.93,9.94,9.91,9.92,191256.0,6.749,6.7558,6.7354,6.7422,191256.0
2016-05-03 11:00:00,9.92,9.94,9.91,9.93,153064.0,6.7422,6.7558,6.7354,6.749,153064.0
2016-05-03 11:10:00,9.92,9.93,9.9,9.91,178427.0,6.7422,6.749,6.7286,6.7354,178427.0
2016-05-03 11:20:00,9.91,9.92,9.9,9.9,164409.0,6.7354,6.7422,6.7286,6.7286,164409.0
2016-05-03 11:30:00,9.9,9.94,9.89,9.93,231223.0,6.7286,6.7558,6.7218,6.749,231223.0
2016-05-03 11:40:00,9.94,9.97,9.93,9.97,223271.0,6.7558,6.7762,6.749,6.7762,223271.0
2016-05-03 11:50:00,9.97,9.99,9.96,9.97,370392.0,6.7762,6.7898,6.7694,6.7762,370392.0
2016-05-03 12:00:00,9.97,9.98,9.94,9.96,152277.0,6.7762,6.783,6.7558,6.7694,152277.0
2016-05-03 12:10:00,9.96,9.96,9.93,9.96,297451.0,6.7694,6.7694,6.749,6.7694,297451.0
2016-05-03 12:20:00,9.96,9.96,9.94,9.95,109054.0,6.7694,6.7694,6.7558,6.7626,109054.0
2016-05-03 12:30:00,9.95,9.98,9.94,9.98,531889.0,6.7626,6.783,6.7558,6.783,531889.0
2016-05-03 12:40:00,9.97,9.98,9.95,9.96,124050.0,6.7762,6.783,6.7626,6.7694,124050.0
2016-05-03 12:50:00,9.97,9.99,9.96,9.99,160205.0,6.7762,6.7898,6.7694,6.7898,160205.0
2016-05-03 13:00:00,9.99,9.99,9.97,9.99,118480.0,6.7898,6.7898,6.7762,6.7898,118480.0
2016-05-03 13:10:00,9.99,9.99,9.97,9.98,78548.0,6.7898,6.7898,6.7762,6.783,78548.0
2016-05-03 13:20:00,9.97,10.0,9.97,9.99,145527.0,6.7762,6.7966,6.7762,6.7898,145527.0
2016-05-03 13:30:00,9.99,10.01,9.98,10.0,114448.0,6.7898,6.8034,6.783,6.7966,114448.0
2016-05-03 13:40:00,10.0,10.01,9.99,10.01,60023.0,6.7966,6.8034,6.7898,6.8034,60023.0
2016-05-03 13:50:00,10.01,10.01,9.98,9.99,185251.0,6.8034,6.8034,6.783,6.7898,185251.0
2016-05-03 14:00:00,9.99,10.0,9.97,10.0,119401.0,6.7898,6.7966,6.7762,6.7966,119401.0
2016-05-03 14:10:00,10.0,10.0,9.96,9.97,117229.0,6.7966,6.7966,6.7694,6.7762,117229.0
2016-05-03 14:20:00,9.97,9.99,9.96,9.98,232021.0,6.7762,6.7898,6.7694,6.783,232021.0
2016-05-03 14:30:00,9.98,10.0,9.98,10.0,121810.0,6.783,6.7966,6.783,6.7966,121810.0
2016-05-03 14:40:00,10.0,10.0,9.97,9.97,181935.0,6.7966,6.7966,6.7762,6.7762,181935.0
2016-05-03 14:50:00,9.97,10.0,9.97,10.0,104726.0,6.7762,6.7966,6.7762,6.7966,104726.0
2016-05-03 15:00:00,10.0,10.01,9.98,10.0,211004.0,6.7966,6.8034,6.783,6.7966,211004.0
2016-05-03 15:10:00,10.01,10.01,9.98,9.98,134287.0,6.8034,6.8034,6.783,6.783,134287.0
2016-05-03 15:20:00,9.98,10.0,9.97,9.99,162561.0,6.783,6.7966,6.7762,6.7898,162561.0
2016-05-03 15:30:00,9.99,9.99,9.97,9.99,165063.0,6.7898,6.7898,6.7762,6.7898,165063.0
2016-05-03 15:40:00,9.98,10.0,9.97,10.0,247328.0,6.783,6.7966,6.7762,6.7966,247328.0
2016-05-03 15:50:00,10.0,10.01,9.99,10.01,419775.0,6.7966,6.8034,6.7898,6.8034,419775.0
2016-05-04 09:30:00,9.9,9.92,9.81,9.84,1150928.0,6.7286,6.7422,6.6674,6.6878,1150928.0
2016-05-04 09:40:00,9.83,9.92,9.83,9.92,448908.0,6.681,6.7422,6.681,6.7422,448908.0
2016-05-04 09:50:00,9.92,9.96,9.91,9.94,227992.0,6.7422,6.7694,6.7354,6.7558,227992.0
2016-05-04 10:00:00,9.94,10.0,9.92,9.94,604482.0,6.7558,6.7966,6.7422,6.7558,604482.0
2016-05-04 10:10:00,9.94,10.0,9.92,9.93,502879.0,6.7558,6.7966,6.7422,6.749,502879.0
2016-05-04 10:20:00,9.94,9.94,9.9,9.92,322977.0,6.7558,6.7558,6.7286,6.7422,322977.0
2016-05-04 10:30:00,9.91,9.93,9.87,9.91,613012.0,6.7354,6.749,6.7082,6.7354,613012.0
2016-05-04 10:40:00,9.91,9.91,9.85,9.87,401633.0,6.7354,6.7354,6.6946,6.7082,401633.0
2016-05-04 10:50:00,9.87,9.87,9.84,9.85,176168.0,6.7082,6.7082,6.6878,6.6946,176168.0
2016-05-04 11:00:00,9.84,9.88,9.84,9.87,344106.0,6.6878,6.715,6.6878,6.7082,344106.0
2016-05-04 11:10:00,9.87,9.87,9.82,9.84,562774.0,6.7082,6.7082,6.6742,6.6878,562774.0
2016-05-04 11:20:00,9.84,9.84,9.79,9.79,451068.0,6.6878,6.6878,6.6538,6.6538,451068.0
2016-05-04 11:30:00,9.79,9.82,9.79,9.82,376937.0,6.6538,6.6742,6.6538,6.6742,376937.0
2016-05-04 11:40:00,9.82,9.82,9.78,9.79,290332.0,6.6742,6.6742,6.647,6.6538,290332.0
2016-05-04 11:50:00,9.79,9.79,9.76,9.78,569353.0,6.6538,6.6538,6.6334,6.647,569353.0
2016-05-04 12:00:00,9.78,9.79,9.75,9.76,340816.0,6.647,6.6538,6.6266,6.6334,340816.0
2016-05-04 12:10:00,9.75,9.77,9.75,9.76,380488.0,6.6266,6.6402,6.6266,6.6334,380488.0
2016-05-04 12:20:00,9.76,9.77,9.73,9.75,323356.0,6.6334,6.6402,6.613,6.6266,323356.0
2016-05-04 12:30:00,9.74,9.77,9.74,9.76,244846.0,6.6198,6.6402,6.6198,6.6334,244846.0
2016-05-04 12:40:00,9.76,9.76,9.74,9.75,270399.0,6.6334,6.6334,6.6198,6.6266,270399.0
2016-05-04 12:50:00,9.75,9.77,9.74,9.75,190244.0,6.6266,6.6402,6.6198,6.6266,190244.0
2016-05-04 13:00:00,9.75,9.76,9.74,9.76,104561.0,6.6266,6.6334,6.6198,6.6334,104561.0
2016-05-04 13:10:00,9.76,9.79,9.75,9.79,215191.0,6.6334,6.6538,6.6266,6.6538,215191.0
2016-05-04 13:20:00,9.79,9.8,9.77,9.79,213983.0,6.6538,6.6606,6.6402,6.6538,213983.0
2016-05-04 13:30:00,9.79,9.79,9.77,9.77,135317.0,6.6538,6.6538,6.6402,6.6402,135317.0
2016-05-04 13:40:00,9.77,9.78,9.75,9.75,127522.0,6.6402,6.647,6.6266,6.6266,127522.0
2016-05-04 13:50:00,9.76,9.77,9.75,9.76,163277.0,6.6334,6.6402,6.6266,6.6334,163277.0
2016-05-04 14:00:00,9.75,9.77,9.74,9.75,256477.0,6.6266,6.6402,6.6198,6.6266,256477.0
2016-05-04 14:10:00,9.76,9.77,9.75,9.77,149060.0,6.6334,6.6402,6.6266,6.6402,149060.0
2016-05-04 14:20:00,9.77,9.8,9.76,9.79,202222.0,6.6402,6.6606,6.6334,6.6538,202222.0
2016-05-04 14:30:00,9.79,9.8,9.78,9.79,165912.0,6.6538,6.6606,6.647,6.6538,165912.0
2016-05-04 14:40:00,9.8,9.81,9.79,9.81,194618.0,6.6606,6.6674,6.6538,6.6674,194618.0
2016-05-04 14:50:00,9.81,9.82,9.79,9.79,234994.0,6.6674,6.6742,6.6538,6.6538,234994.0
2016-05-04 15:00:00,9.79,9.81,9.78,9.79,128755.0,6.6538,6.6674,6.647,6.6538,128755.0
2016-05-04 15:10:00,9.79,9.82,9.78,9.82,173050.0,6.6538,6.6742,6.647,6.6742,173050.0
2016-05-04 15:20:00,9.82,9.83,9.81,9.82,201329.0,6.6742,6.681,6.6674,6.6742,201329.0
2016-05-04 15:30:00,9.82,9.84,9.81,9.83,313571.0,6.6742,6.6878,6.6674,6.681,313571.0
2016-05-04 15:40:00,9.83,9.86,9.82,9.85,297111.0,6.681,6.7014,6.6742,6.6946,297111.0
2016-05-04 15:50:00,9.86,9.87,9.85,9.86,1144222.0,6.7014,6.7082,6.6946,6.7014,1144222.0
2016-05-05 09:30:00,9.87,9.97,9.81,9.84,558056.0,6.7082,6.7762,6.6674,6.6878,558056.0
2016-05-05 09:40:00,9.84,9.85,9.79,9.84,672678.0,6.6878,6.6946,6.6538,6.6878,672678.0
2016-05-05 09:50:00,9.84,9.93,9.83,9.92,340997.0,6.6878,6.749,6.681,6.7422,340997.0
2016-05-05 10:00:00,9.92,9.95,9.9,9.94,186635.0,6.7422,6.7626,6.7286,6.7558,186635.0
2016-05-05 10:10:00,9.94,9.94,9.89,9.91,236635.0,6.7558,6.7558,6.7218,6.7354,236635.0
2016-05-05 10:20:00,9.91,9.91,9.85,9.86,238406.0,6.7354,6.7354,6.6946,6.7014,238406.0
2016-05-05 10:30:00,9.86,9.89,9.85,9.86,258227.0,6.7014,6.7218,6.6946,6.7014,258227.0
2016-05-05 10:40:00,9.86,9.86,9.83,9.85,156965.0,6.7014,6.7014,6.681,6.6946,156965.0
2016-05-05 10:50:00,9.85,9.86,9.83,9.86,134468.0,6.6946,6.7014,6.681,6.7014,134468.0
2016-05-05 11:00:00,9.86,9.9,9.85,9.89,110073.0,6.7014,6.7286,6.6946,6.7218,110073.0
2016-05-05 11:10:00,9.9,9.9,9.87,9.88,156969.0,6.7286,6.7286,6.7082,6.715,156969.0
2016-05-05 11:20:00,9.88,9.88,9.83,9.84,170173.0,6.715,6.715,6.681,6.6878,170173.0
2016-05-05 11:30:00,9.84,9.88,9.84,9.84,144782.0,6.6878,6.715,6.6878,6.6878,144782.0
2016-05-05 11:40:00,9.85,9.87,9.84,9.86,153859.0,6.6946,6.7082,6.6878,6.7014,153859.0
2016-05-05 11:50:00,9.85,9.87,9.84,9.84,111365.0,6.6946,6.7082,6.6878,6.6878,111365.0
2016-05-05 12:00:00,9.84,9.86,9.83,9.84,117712.0,6.6878,6.7014,6.681,6.6878,117712.0
2016-05-05 12:10:00,9.84,9.85,9.82,9.83,108547.0,6.6878,6.6946,6.6742,6.681,108547.0
2016-05-05 12:20:00,9.84,9.84,9.82,9.82,61660.0,6.6878,6.6878,6.6742,6.6742,61660.0
2016-05-05 12:30:00,9.82,9.83,9.81,9.82,213845.0,6.6742,6.681,6.6674,6.6742,213845.0
2016-05-05 12:40:00,9.83,9.83,9.81,9.83,94073.0,6.681,6.681,6.6674,6.681,94073.0
2016-05-05 12:50:00,9.83,9.85,9.82,9.83,123931.0,6.681,6.6946,6.6742,6.681,123931.0
2016-05-05 13:00:00,9.84,9.85,9.82,9.82,159230.0,6.6878,6.6946,6.6742,6.6742,159230.0
2016-05-05 13:10:00,9.83,9.84,9.8,9.83,241938.0,6.681,6.6878,6.6606,6.681,241938.0
2016-05-05 13:20:00,9.83,9.83,9.79,9.79,68988.0,6.681,6.681,6.6538,6.6538,68988.0
2016-05-05 13:30:00,9.79,9.81,9.79,9.79,104771.0,6.6538,6.6674,6.6538,6.6538,104771.0
2016-05-05 13:40:00,9.79,9.82,9.79,9.8,118066.0,6.6538,6.6742,6.6538,6.6606,118066.0
2016-05-05 13:50:00,9.81,9.82,9.8,9.8,84353.0,6.6674,6.6742,6.6606,6.6606,84353.0
2016-05-05 14:00:00,9.8,9.82,9.79,9.81,133692.0,6.6606,6.6742,6.6538,6.6674,133692.0
2016-05-05 14:10:00,9.81,9.82,9.79,9.79,169511.0,6.6674,6.6742,6.6538,6.6538,169511.0
2016-05-05 14:20:00,9.79,9.82,9.79,9.8,101254.0,6.6538,6.6742,6.6538,6.6606,101254.0
2016-05-05 14:30:00,9.8,9.82,9.79,9.81,149730.0,6.6606,6.6742,6.6538,6.6674,149730.0
2016-05-05 14:40:00,9.81,9.83,9.81,9.83,141899.0,6.6674,6.681,6.6674,6.681,141899.0
2016-05-05 14:50:00,9.82,9.83,9.8,9.8,104748.0,6.6742,6.681,6.6606,6.6606,104748.0
2016-05-05 15:00:00,9.8,9.81,9.79,9.8,702318.0,6.6606,6.6674,6.6538,6.6606,702318.0
2016-05-05 15:10:00,9.8,9.84,9.8,9.84,370372.0,6.6606,6.6878,6.6606,6.6878,370372.0
2016-05-05 15:20:00,9.84,9.86,9.83,9.86,463441.0,6.6878,6.7014,6.681,6.7014,463441.0
2016-05-05 15:30:00,9.86,9.86,9.85,9.86,184192.0,6.7014,6.7014,6.6946,6.7014,184192.0
2016-05-05 15:40:00,9.86,9.87,9.85,9.87,432969.0,6.7014,6.7082,6.6946,6.7082,432969.0
2016-05-05 15:50:00,9.87,9.88,9.85,9.87,1280440.0,6.7082,6.715,6.6946,6.7082,1280440.0
2016-05-06 09:30:00,9.79,9.86,9.76,9.83,712114.0,6.6538,6.7014,6.6334,6.681,712114.0
2016-05-06 09:40:00,9.83,9.9,9.82,9.83,1571527.0,6.681,6.7286,6.6742,6.681,1571527.0
2016-05-06 09:50:00,9.83,9.84,9.82,9.83,346435.0,6.681,6.6878,6.6742,6.681,346435.0
2016-05-06 10:00:00,9.83,9.89,9.82,9.88,405168.0,6.681,6.7218,6.6742,6.715,405168.0
2016-05-06 10:10:00,9.88,9.89,9.85,9.88,373426.0,6.715,6.7218,6.6946,6.715,373426.0
2016-05-06 10:20:00,9.88,9.88,9.81,9.85,379449.0,6.715,6.715,6.6674,6.6946,379449.0
2016-05-06 10:30:00,9.85,9.86,9.81,9.82,283189.0,6.6946,6.7014,6.6674,6.6742,283189.0
2016-05-06 10:40:00,9.82,9.83,9.79,9.79,356506.0,6.6742,6.681,6.6538,6.6538,356506.0
2016-05-06 10:50:00,9.79,9.81,9.77,9.79,417811.0,6.6538,6.6674,6.6402,6.6538,417811.0
2016-05-06 11:00:00,9.79,9.82,9.79,9.82,168474.0,6.6538,6.6742,6.6538,6.6742,168474.0
2016-05-06 11:10:00,9.82,9.85,9.8,9.83,657776.0,6.6742,6.6946,6.6606,6.681,657776.0
2016-05-06 11:20:00,9.84,9.85,9.83,9.84,487548.0,6.6878,6.6946,6.681,6.6878,487548.0
2016-05-06 11:30:00,9.85,9.86,9.84,9.86,234011.0,6.6946,6.7014,6.6878,6.7014,234011.0
2016-05-06 11:40:00,9.86,9.86,9.82,9.82,139170.0,6.7014,6.7014,6.6742,6.6742,139170.0
2016-05-06 11:50:00,9.83,9.83,9.81,9.81,155543.0,6.681,6.681,6.6674,6.6674,155543.0
2016-05-06 12:00:00,9.81,9.84,9.81,9.83,221496.0,6.6674,6.6878,6.6674,6.681,221496.0
2016-05-06 12:10:00,9.84,9.84,9.81,9.81,224317.0,6.6878,6.6878,6.6674,6.6674,224317.0
2016-05-06 12:20:00,9.82,9.83,9.81,9.82,213184.0,6.6742,6.681,6.6674,6.6742,213184.0
2016-05-06 12:30:00,9.81,9.82,9.8,9.8,151963.0,6.6674,6.6742,6.6606,6.6606,151963.0
2016-05-06 12:40:00,9.8,9.82,9.8,9.82,177367.0,6.6606,6.6742,6.6606,6.6742,177367.0
2016-05-06 12:50:00,9.82,9.82,9.8,9.8,176377.0,6.6742,6.6742,6.6606,6.6606,176377.0
2016-05-06 13:00:00,9.8,9.83,9.8,9.82,232926.0,6.6606,6.681,6.6606,6.6742,232926.0
2016-05-06 13:10:00,9.83,9.84,9.82,9.83,234016.0,6.681,6.6878,6.6742,6.681,234016.0
2016-05-06 13:20:00,9.83,9.83,9.8,9.8,178099.0,6.681,6.681,6.6606,6.6606,178099.0
2016-05-06 13:30:00,9.8,9.83,9.8,9.82,341241.0,6.6606,6.681,6.6606,6.6742,341241.0
2016-05-06 13:40:00,9.82,9.82,9.8,9.82,343093.0,6.6742,6.6742,6.6606,6.6742,343093.0
2016-05-06 13:50:00,9.82,9.83,9.81,9.83,160396.0,6.6742,6.681,6.6674,6.681,160396.0
2016-05-06 14:00:00,9.83,9.87,9.82,9.87,238245.0,6.681,6.7082,6.6742,6.7082,238245.0
2016-05-06 14:10:00,9.86,9.87,9.85,9.86,169947.0,6.7014,6.7082,6.6946,6.7014,169947.0
2016-05-06 14:20:00,9.86,9.87,9.85,9.86,192691.0,6.7014,6.7082,6.6946,6.7014,192691.0
2016-05-06 14:30:00,9.86,9.86,9.84,9.86,125464.0,6.7014,6.7014,6.6878,6.7014,125464.0
2016-05-06 14:40:00,9.86,9.89,9.85,9.87,288176.0,6.7014,6.7218,6.6946,6.7082,288176.0
2016-05-06 14:50:00,9.88,9.88,9.85,9.86,213616.0,6.715,6.715,6.6946,6.7014,213616.0
2016-05-06 15:00:00,9.86,9.88,9.85,9.87,162030.0,6.7014,6.715,6.6946,6.7082,162030.0
2016-05-06 15:10:00,9.87,9.87,9.86,9.86,121316.0,6.7082,6.7082,6.7014,6.7014,121316.0
2016-05-06 15:20:00,9.86,9.87,9.86,9.87,149500.0,6.7014,6.7082,6.7014,6.7082,149500.0
2016-05-06 15:30:00,9.87,9.88,9.85,9.86,360449.0,6.7082,6.715,6.6946,6.7014,360449.0
2016-05-06 15:40:00,9.87,9.87,9.86,9.87,293344.0,6.7082,6.7082,6.7014,6.7082,293344.0
2016-05-06 15:50:00,9.86,9.88,9.86,9.88,649329.0,6.7014,6.715,6.7014,6.715,649329.0
2016-05-09 09:30:00,9.88,9.9,9.82,9.89,551875.0,6.715,6.7286,6.6742,6.7218,551875.0
2016-05-09 09:40:00,9.89,9.94,9.87,9.87,305766.0,6.7218,6.7558,6.7082,6.7082,305766.0
2016-05-09 09:50:00,9.87,9.88,9.83,9.85,284363.0,6.7082,6.715,6.681,6.6946,284363.0
2016-05-09 10:00:00,9.86,9.87,9.83,9.84,160595.0,6.7014,6.7082,6.681,6.6878,160595.0
2016-05-09 10:10:00,9.84,9.85,9.81,9.82,231291.0,6.6878,6.6946,6.6674,6.6742,231291.0
2016-05-09 10:20:00,9.83,9.83,9.78,9.79,144636.0,6.681,6.681,6.647,6.6538,144636.0
2016-05-09 10:30:00,9.79,9.81,9.78,9.8,168620.0,6.6538,6.6674,6.647,6.6606,168620.0
2016-05-09 10:40:00,9.8,9.82,9.79,9.81,98647.0,6.6606,6.6742,6.6538,6.6674,98647.0
2016-05-09 10:50:00,9.81,9.82,9.78,9.79,127032.0,6.6674,6.6742,6.647,6.6538,127032.0
2016-05-09 11:00:00,9.79,9.81,9.77,9.78,89458.0,6.6538,6.6674,6.6402,6.647,89458.0
2016-05-09 11:10:00,9.77,9.78,9.74,9.74,120848.0,6.6402,6.647,6.6198,6.6198,120848.0
2016-05-09 11:20:00,9.74,9.79,9.74,9.78,156760.0,6.6198,6.6538,6.6198,6.647,156760.0
2016-05-09 11:30:00,9.78,9.79,9.76,9.79,129789.0,6.647,6.6538,6.6334,6.6538,129789.0
2016-05-09 11:40:00,9.79,9.81,9.78,9.79,100863.0,6.6538,6.6674,6.647,6.6538,100863.0
2016-05-09 11:50:00,9.79,9.8,9.77,9.78,96152.0,6.6538,6.6606,6.6402,6.647,96152.0
2016-05-09 12:00:00,9.77,9.79,9.77,9.78,128238.0,6.6402,6.6538,6.6402,6.647,128238.0
2016-05-09 12:10:00,9.77,9.81,9.77,9.81,174469.0,6.6402,6.6674,6.6402,6.6674,174469.0
2016-05-09 12:20:00,9.81,9.82,9.79,9.8,153311.0,6.6674,6.6742,6.6538,6.6606,153311.0
2016-05-09 12:30:00,9.8,9.81,9.79,9.79,162148.0,6.6606,6.6674,6.6538,6.6538,162148.0
2016-05-09 12:40:00,9.79,9.81,9.79,9.79,177400.0,6.6538,6.6674,6.6538,6.6538,177400.0
2016-05-09 12:50:00,9.79,9.82,9.78,9.81,711413.0,6.6538,6.6742,6.647,6.6674,711413.0
2016-05-09 13:00:00,9.82,9.84,9.8,9.83,360791.0,6.6742,6.6878,6.6606,6.681,360791.0
2016-05-09 13:10:00,9.83,9.85,9.81,9.82,268712.0,6.681,6.6946,6.6674,6.6742,268712.0
2016-05-09 13:20:00,9.82,9.83,9.81,9.81,161984.0,6.6742,6.681,6.6674,6.6674,161984.0
2016-05-09 13:30:00,9.81,9.83,9.81,9.82,98248.0,6.6674,6.681,6.6674,6.6742,98248.0
2016-05-09 13:40:00,9.81,9.83,9.81,9.82,101402.0,6.6674,6.681,6.6674,6.6742,101402.0
2016-05-09 13:50:00,9.82,9.83,9.8,9.8,107934.0,6.6742,6.681,6.6606,6.6606,107934.0
2016-05-09 14:00:00,9.8,9.82,9.79,9.79,168227.0,6.6606,6.6742,6.6538,6.6538,168227.0
2016-05-09 14:10:00,9.79,9.81,9.78,9.8,108375.0,6.6538,6.6674,6.647,6.6606,108375.0
2016-05-09 14:20:00,9.79,9.82,9.79,9.81,76820.0,6.6538,6.6742,6.6538,6.6674,76820.0
2016-05-09 14:30:00,9.81,9.82,9.81,9.82,80546.0,6.6674,6.6742,6.6674,6.6742,80546.0
2016-05-09 14:40:00,9.82,9.82,9.81,9.82,68739.0,6.6742,6.6742,6.6674,6.6742,68739.0
2016-05-09 14:50:00,9.82,9.85,9.81,9.84,110162.0,6.6742,6.6946,6.6674,6.6878,110162.0
2016-05-09 15:00:00,9.84,9.85,9.82,9.82,172537.0,6.6878,6.6946,6.6742,6.6742,172537.0
2016-05-09 15:10:00,9.82,9.84,9.82,9.84,101672.0,6.6742,6.6878,6.6742,6.6878,101672.0
2016-05-09 15:20:00,9.83,9.84,9.81,9.82,126333.0,6.681,6.6878,6.6674,6.6742,126333.0
2016-05-09 15:30:00,9.82,9.82,9.8,9.81,218346.0,6.6742,6.6742,6.6606,6.6674,218346.0
2016-05-09 15:40:00,9.81,9.82,9.8,9.8,260938.0,6.6674,6.6742,6.6606,6.6606,260938.0
2016-05-09 15:50:00,9.8,9.81,9.79,9.8,437604.0,6.6606,6.6674,6.6538,6.6606,437604.0
2016-05-10 09:30:00,9.89,9.93,9.85,9.93,365511.0,6.7218,6.749,6.6946,6.749,365511.0
2016-05-10 09:40:00,9.93,9.95,9.91,9.95,368296.0,6.749,6.7626,6.7354,6.7626,368296.0
2016-05-10 09:50:00,9.94,9.95,9.91,9.93,178494.0,6.7558,6.7626,6.7354,6.749,178494.0
2016-05-10 10:00:00,9.93,9.93,9.85,9.85,164392.0,6.749,6.749,6.6946,6.6946,164392.0
2016-05-10 10:10:00,9.86,9.91,9.85,9.9,269750.0,6.7014,6.7354,6.6946,6.7286,269750.0
2016-05-10 10:20:00,9.9,9.92,9.88,9.91,204724.0,6.7286,6.7422,6.715,6.7354,204724.0
2016-05-10 10:30:00,9.91,9.95,9.91,9.94,144911.0,6.7354,6.7626,6.7354,6.7558,144911.0
2016-05-10 10:40:00,9.94,9.97,9.93,9.96,216493.0,6.7558,6.7762,6.749,6.7694,216493.0
2016-05-10 10:50:00,9.96,9.97,9.94,9.95,87305.0,6.7694,6.7762,6.7558,6.7626,87305.0
2016-05-10 11:00:00,9.95,9.96,9.94,9.95,57940.0,6.7626,6.7694,6.7558,6.7626,57940.0
2016-05-10 11:10:00,9.95,9.96,9.94,9.96,114413.0,6.7626,6.7694,6.7558,6.7694,114413.0
2016-05-10 11:20:00,9.96,9.96,9.94,9.96,95139.0,6.7694,6.7694,6.7558,6.7694,95139.0
2016-05-10 11:30:00,9.96,9.97,9.95,9.97,165508.0,6.7694,6.7762,6.7626,6.7762,165508.0
2016-05-10 11:40:00,9.96,9.97,9.95,9.96,95569.0,6.7694,6.7762,6.7626,6.7694,95569.0
2016-05-10 11:50:00,9.96,9.97,9.95,9.97,176740.0,6.7694,6.7762,6.7626,6.7762,176740.0
2016-05-10 12:00:00,9.97,9.99,9.96,9.97,116914.0,6.7762,6.7898,6.7694,6.7762,116914.0
2016-05-10 12:10:00,9.98,10.01,9.97,10.0,223262.0,6.783,6.8034,6.7762,6.7966,223262.0
2016-05-10 12:20:00,10.0,10.0,9.99,10.0,40967.0,6.7966,6.7966,6.7898,6.7966,40967.0
2016-05-10 12:30:00,10.0,10.01,9.97,9.98,123380.0,6.7966,6.8034,6.7762,6.783,123380.0
2016-05-10 12:40:00,9.97,9.99,9.97,9.97,53041.0,6.7762,6.7898,6.7762,6.7762,53041.0
2016-05-10 12:50:00,9.97,9.98,9.96,9.96,104100.0,6.7762,6.783,6.7694,6.7694,104100.0
2016-05-10 13:00:00,9.97,9.98,9.96,9.97,124439.0,6.7762,6.783,6.7694,6.7762,124439.0
2016-05-10 13:10:00,9.97,9.98,9.95,9.95,132499.0,6.7762,6.783,6.7626,6.7626,132499.0
2016-05-10 13:20:00,9.96,9.97,9.95,9.97,38188.0,6.7694,6.7762,6.7626,6.7762,38188.0
2016-05-10 13:30:00,9.97,9.97,9.96,9.96,24221.0,6.7762,6.7762,6.7694,6.7694,24221.0
2016-05-10 13:40:00,9.96,9.97,9.96,9.96,43083.0,6.7694,6.7762,6.7694,6.7694,43083.0
2016-05-10 13:50:00,9.96,9.97,9.96,9.96,29129.0,6.7694,6.7762,6.7694,6.7694,29129.0
2016-05-10 14:00:00,9.97,9.98,9.95,9.96,146657.0,6.7762,6.783,6.7626,6.7694,146657.0
2016-05-10 14:10:00,9.96,9.97,9.95,9.96,152042.0,6.7694,6.7762,6.7626,6.7694,152042.0
2016-05-10 14:20:00,9.95,9.96,9.95,9.96,56279.0,6.7626,6.7694,6.7626,6.7694,56279.0
2016-05-10 14:30:00,9.96,9.97,9.95,9.97,112983.0,6.7694,6.7762,6.7626,6.7762,112983.0
2016-05-10 14:40:00,9.96,9.97,9.96,9.96,75811.0,6.7694,6.7762,6.7694,6.7694,75811.0
2016-05-10 14:50:00,9.96,9.97,9.95,9.96,95181.0,6.7694,6.7762,6.7626,6.7694,95181.0
2016-05-10 15:00:00,9.95,9.97,9.95,9.97,155034.0,6.7626,6.7762,6.7626,6.7762,155034.0
2016-05-10 15:10:00,9.96,9.97,9.96,9.96,84277.0,6.7694,6.7762,6.7694,6.7694,84277.0
2016-05-10 15:20:00,9.96,9.97,9.95,9.96,115959.0,6.7694,6.7762,6.7626,6.7694,115959.0
2016-05-10 15:30:00,9.97,9.97,9.96,9.97,94348.0,6.7762,6.7762,6.7694,6.7762,94348.0
2016-05-10 15:40:00,9.97,9.99,9.96,9.98,100580.0,6.7762,6.7898,6.7694,6.783,100580.0
2016-05-10 15:50:00,9.99,9.99,9.98,9.99,516719.0,6.7898,6.7898,6.783,6.7898,516719.0
2016-05-11 09:30:00,9.95,9.99,9.94,9.97,385875.0,6.7626,6.7898,6.7558,6.7762,385875.0
2016-05-11 09:40:00,9.97,10.0,9.96,9.99,382806.0,6.7762,6.7966,6.7694,6.7898,382806.0
2016-05-11 09:50:00,9.98,9.99,9.94,9.96,210828.0,6.783,6.7898,6.7558,6.7694,210828.0
2016-05-11 10:00:00,9.95,9.98,9.93,9.97,121083.0,6.7626,6.783,6.749,6.7762,121083.0
2016-05-11 10:10:00,9.97,10.0,9.96,9.99,94840.0,6.7762,6.7966,6.7694,6.7898,94840.0
2016-05-11 10:20:00,9.99,10.01,9.98,10.01,102606.0,6.7898,6.8034,6.783,6.8034,102606.0
2016-05-11 10:30:00,10.01,10.04,10.01,10.04,195371.0,6.8034,6.8237,6.8034,6.8237,195371.0
2016-05-11 10:40:00,10.03,10.05,10.0,10.04,126399.0,6.8169,6.8305,6.7966,6.8237,126399.0
2016-05-11 10:50:00,10.04,10.06,10.04,10.04,269357.0,6.8237,6.8373,6.8237,6.8237,269357.0
2016-05-11 11:00:00,10.04,10.05,10.0,10.02,142671.0,6.8237,6.8305,6.7966,6.8101,142671.0
2016-05-11 11:10:00,10.01,10.06,10.0,10.05,140591.0,6.8034,6.8373,6.7966,6.8305,140591.0
2016-05-11 11:20:00,10.05,10.07,10.04,10.04,125232.0,6.8305,6.8441,6.8237,6.8237,125232.0
2016-05-11 11:30:00,10.04,10.06,10.02,10.05,146298.0,6.8237,6.8373,6.8101,6.8305,146298.0
2016-05-11 11:40:00,10.05,10.07,10.04,10.05,96396.0,6.8305,6.8441,6.8237,6.8305,96396.0
2016-05-11 11:50:00,10.05,10.07,10.04,10.07,60020.0,6.8305,6.8441,6.8237,6.8441,60020.0
2016-05-11 12:00:00,10.06,10.08,10.05,10.08,124143.0,6.8373,6.8509,6.8305,6.8509,124143.0
2016-05-11 12:10:00,10.08,10.09,10.07,10.08,90095.0,6.8509,6.8577,6.8441,6.8509,90095.0
2016-05-11 12:20:00,10.08,10.09,10.07,10.08,33679.0,6.8509,6.8577,6.8441,6.8509,33679.0
2016-05-11 12:30:00,10.08,10.09,10.07,10.08,118776.0,6.8509,6.8577,6.8441,6.8509,118776.0
2016-05-11 12:40:00,10.08,10.09,10.07,10.08,47810.0,6.8509,6.8577,6.8441,6.8509,47810.0
2016-05-11 12:50:00,10.07,10.08,10.05,10.07,218443.0,6.8441,6.8509,6.8305,6.8441,218443.0
2016-05-11 13:00:00,10.06,10.07,10.05,10.06,78483.0,6.8373,6.8441,6.8305,6.8373,78483.0
2016-05-11 13:10:00,10.06,10.07,10.05,10.06,107577.0,6.8373,6.8441,6.8305,6.8373,107577.0
2016-05-11 13:20:00,10.05,10.06,10.03,10.04,82528.0,6.8305,6.8373,6.8169,6.8237,82528.0
2016-05-11 13:30:00,10.04,10.05,10.02,10.03,192881.0,6.8237,6.8305,6.8101,6.8169,192881.0
2016-05-11 13:40:00,10.03,10.04,10.02,10.04,195175.0,6.8169,6.8237,6.8101,6.8237,195175.0
2016-05-11 13:50:00,10.03,10.04,10.02,10.02,73941.0,6.8169,6.8237,6.8101,6.8101,73941.0
2016-05-11 14:00:00,10.02,10.03,9.98,9.99,120484.0,6.8101,6.8169,6.783,6.7898,120484.0
2016-05-11 14:10:00,9.98,10.0,9.98,9.98,125453.0,6.783,6.7966,6.783,6.783,125453.0
2016-05-11 14:20:00,9.98,10.01,9.98,10.01,90614.0,6.783,6.8034,6.783,6.8034,90614.0
2016-05-11 14:30:00,10.01,10.01,9.99,10.01,138841.0,6.8034,6.8034,6.7898,6.8034,138841.0
2016-05-11 14:40:00,10.01,10.01,9.96,9.97,259089.0,6.8034,6.8034,6.7694,6.7762,259089.0
2016-05-11 14:50:00,9.97,9.98,9.96,9.97,126264.0,6.7762,6.783,6.7694,6.7762,126264.0
2016-05-11 15:00:00,9.97,10.0,9.97,10.0,153865.0,6.7762,6.7966,6.7762,6.7966,153865.0
2016-05-11 15:10:00,10.0,10.0,9.98,9.99,184192.0,6.7966,6.7966,6.783,6.7898,184192.0
2016-05-11 15:20:00,9.98,10.0,9.98,10.0,100814.0,6.783,6.7966,6.783,6.7966,100814.0
2016-05-11 15:30:00,10.0,10.01,9.99,10.0,175611.0,6.7966,6.8034,6.7898,6.7966,175611.0
2016-05-11 15:40:00,10.0,10.0,9.97,9.97,151299.0,6.7966,6.7966,6.7762,6.7762,151299.0
2016-05-11 15:50:00,9.98,9.98,9.96,9.97,461931.0,6.783,6.783,6.7694,6.7762,461931.0
2016-05-12 09:30:00,10.0,10.11,9.98,10.09,764348.0,6.7966,6.8713,6.783,6.8577,764348.0
2016-05-12 09:40:00,10.1,10.1,10.03,10.05,544495.0,6.8645,6.8645,6.8169,6.8305,544495.0
2016-05-12 09:50:00,10.05,10.05,9.97,9.97,337166.0,6.8305,6.8305,6.7762,6.7762,337166.0
2016-05-12 10:00:00,9.97,10.02,9.97,9.99,179839.0,6.7762,6.8101,6.7762,6.7898,179839.0
2016-05-12 10:10:00,9.99,10.01,9.94,9.95,212842.0,6.7898,6.8034,6.7558,6.7626,212842.0
2016-05-12 10:20:00,9.94,9.97,9.93,9.96,135886.0,6.7558,6.7762,6.749,6.7694,135886.0
2016-05-12 10:30:00,9.96,9.96,9.92,9.94,190804.0,6.7694,6.7694,6.7422,6.7558,190804.0
2016-05-12 10:40:00,9.94,9.94,9.89,9.91,367461.0,6.7558,6.7558,6.7218,6.7354,367461.0
2016-05-12 10:50:00,9.91,9.91,9.88,9.9,120204.0,6.7354,6.7354,6.715,6.7286,120204.0
2016-05-12 11:00:00,9.9,9.9,9.86,9.87,121465.0,6.7286,6.7286,6.7014,6.7082,121465.0
2016-05-12 11:10:00,9.86,9.88,9.85,9.86,216928.0,6.7014,6.715,6.6946,6.7014,216928.0
2016-05-12 11:20:00,9.86,9.87,9.85,9.85,58845.0,6.7014,6.7082,6.6946,6.6946,58845.0
2016-05-12 11:30:00,9.85,9.88,9.85,9.88,59035.0,6.6946,6.715,6.6946,6.715,59035.0
2016-05-12 11:40:00,9.88,9.88,9.85,9.86,46809.0,6.715,6.715,6.6946,6.7014,46809.0
2016-05-12 11:50:00,9.86,9.88,9.84,9.85,124735.0,6.7014,6.715,6.6878,6.6946,124735.0
2016-05-12 12:00:00,9.85,9.87,9.84,9.87,80222.0,6.6946,6.7082,6.6878,6.7082,80222.0
2016-05-12 12:10:00,9.87,9.89,9.86,9.88,44372.0,6.7082,6.7218,6.7014,6.715,44372.0
2016-05-12 12:20:00,9.88,9.9,9.87,9.9,94919.0,6.715,6.7286,6.7082,6.7286,94919.0
2016-05-12 12:30:00,9.89,9.9,9.85,9.86,71361.0,6.7218,6.7286,6.6946,6.7014,71361.0
2016-05-12 12:40:00,9.86,9.89,9.85,9.88,100756.0,6.7014,6.7218,6.6946,6.715,100756.0
2016-05-12 12:50:00,9.88,9.89,9.86,9.89,104626.0,6.715,6.7218,6.7014,6.7218,104626.0
2016-05-12 13:00:00,9.88,9.9,9.88,9.88,169474.0,6.715,6.7286,6.715,6.715,169474.0
2016-05-12 13:10:00,9.87,9.88,9.86,9.87,78999.0,6.7082,6.715,6.7014,6.7082,78999.0
2016-05-12 13:20:00,9.88,9.89,9.86,9.89,102674.0,6.715,6.7218,6.7014,6.7218,102674.0
2016-05-12 13:30:00,9.89,9.89,9.85,9.87,90844.0,6.7218,6.7218,6.6946,6.7082,90844.0
2016-05-12 13:40:00,9.87,9.9,9.86,9.89,125638.0,6.7082,6.7286,6.7014,6.7218,125638.0
2016-05-12 13:50:00,9.88,9.92,9.88,9.91,133272.0,6.715,6.7422,6.715,6.7354,133272.0
2016-05-12 14:00:00,9.92,9.92,9.89,9.9,266651.0,6.7422,6.7422,6.7218,6.7286,266651.0
2016-05-12 14:10:00,9.9,9.93,9.89,9.9,520774.0,6.7286,6.749,6.7218,6.7286,520774.0
2016-05-12 14:20:00,9.9,9.91,9.89,9.91,212295.0,6.7286,6.7354,6.7218,6.7354,212295.0
2016-05-12 14:30:00,9.9,9.9,9.88,9.9,93148.0,6.7286,6.7286,6.715,6.7286,93148.0
2016-05-12 14:40:00,9.9,9.93,9.89,9.93,137640.0,6.7286,6.749,6.7218,6.749,137640.0
2016-05-12 14:50:00,9.92,9.93,9.91,9.92,70881.0,6.7422,6.749,6.7354,6.7422,70881.0
2016-05-12 15:00:00,9.92,9.93,9.9,9.93,168139.0,6.7422,6.749,6.7286,6.749,168139.0
2016-05-12 15:10:00,9.93,9.94,9.91,9.92,67956.0,6.749,6.7558,6.7354,6.7422,67956.0
2016-05-12 15:20:00,9.92,9.93,9.91,9.93,108528.0,6.7422,6.749,6.7354,6.749,108528.0
2016-05-12 15:30:00,9.93,9.93,9.9,9.91,128813.0,6.749,6.749,6.7286,6.7354,128813.0
2016-05-12 15:40:00,9.91,9.92,9.9,9.91,85150.0,6.7354,6.7422,6.7286,6.7354,85150.0
2016-05-12 15:50:00,9.91,9.91,9.89,9.89,417117.0,6.7354,6.7354,6.7218,6.7218,417117.0
2016-05-13 09:30:00,9.87,9.99,9.85,9.97,492208.0,6.7082,6.7898,6.6946,6.7762,492208.0
2016-05-13 09:40:00,9.96,10.0,9.85,9.89,1554968.0,6.7694,6.7966,6.6946,6.7218,1554968.0
2016-05-13 09:50:00,9.89,9.91,9.81,9.83,523114.0,6.7218,6.7354,6.6674,6.681,523114.0
2016-05-13 10:00:00,9.83,9.86,9.82,9.83,105943.0,6.681,6.7014,6.6742,6.681,105943.0
2016-05-13 10:10:00,9.83,9.87,9.8,9.86,468779.0,6.681,6.7082,6.6606,6.7014,468779.0
2016-05-13 10:20:00,9.87,9.87,9.79,9.79,343192.0,6.7082,6.7082,6.6538,6.6538,343192.0
2016-05-13 10:30:00,9.79,9.79,9.76,9.78,247590.0,6.6538,6.6538,6.6334,6.647,247590.0
2016-05-13 10:40:00,9.78,9.79,9.75,9.75,242108.0,6.647,6.6538,6.6266,6.6266,242108.0
2016-05-13 10:50:00,9.75,9.77,9.75,9.77,140086.0,6.6266,6.6402,6.6266,6.6402,140086.0
2016-05-13 11:00:00,9.77,9.8,9.76,9.77,157485.0,6.6402,6.6606,6.6334,6.6402,157485.0
2016-05-13 11:10:00,9.77,9.78,9.74,9.77,174682.0,6.6402,6.647,6.6198,6.6402,174682.0
2016-05-13 11:20:00,9.77,9.82,9.76,9.8,155683.0,6.6402,6.6742,6.6334,6.6606,155683.0
2016-05-13 11:30:00,9.8,9.81,9.79,9.8,77531.0,6.6606,6.6674,6.6538,6.6606,77531.0
2016-05-13 11:40:00,9.8,9.8,9.77,9.78,94807.0,6.6606,6.6606,6.6402,6.647,94807.0
2016-05-13 11:50:00,9.77,9.79,9.77,9.77,59170.0,6.6402,6.6538,6.6402,6.6402,59170.0
2016-05-13 12:00:00,9.77,9.79,9.77,9.78,66854.0,6.6402,6.6538,6.6402,6.647,66854.0
2016-05-13 12:10:00,9.79,9.79,9.77,9.78,62395.0,6.6538,6.6538,6.6402,6.647,62395.0
2016-05-13 12:20:00,9.78,9.79,9.77,9.77,95682.0,6.647,6.6538,6.6402,6.6402,95682.0
2016-05-13 12:30:00,9.78,9.79,9.77,9.78,80354.0,6.647,6.6538,6.6402,6.647,80354.0
2016-05-13 12:40:00,9.78,9.78,9.75,9.75,51663.0,6.647,6.647,6.6266,6.6266,51663.0
2016-05-13 12:50:00,9.75,9.76,9.72,9.72,110525.0,6.6266,6.6334,6.6063,6.6063,110525.0
2016-05-13 13:00:00,9.72,9.73,9.71,9.72,195609.0,6.6063,6.613,6.5995,6.6063,195609.0
2016-05-13 13:10:00,9.72,9.74,9.71,9.72,672199.0,6.6063,6.6198,6.5995,6.6063,672199.0
2016-05-13 13:20:00,9.72,9.73,9.69,9.7,169165.0,6.6063,6.613,6.5859,6.5927,169165.0
2016-05-13 13:30:00,9.7,9.72,9.69,9.7,250897.0,6.5927,6.6063,6.5859,6.5927,250897.0
2016-05-13 13:40:00,9.69,9.7,9.67,9.67,109506.0,6.5859,6.5927,6.5723,6.5723,109506.0
2016-05-13 13:50:00,9.67,9.68,9.65,9.67,151640.0,6.5723,6.5791,6.5587,6.5723,151640.0
2016-05-13 14:00:00,9.66,9.69,9.66,9.69,88982.0,6.5655,6.5859,6.5655,6.5859,88982.0
2016-05-13 14:10:00,9.68,9.69,9.66,9.67,133396.0,6.5791,6.5859,6.5655,6.5723,133396.0
2016-05-13 14:20:00,9.66,9.66,9.63,9.65,139467.0,6.5655,6.5655,6.5451,6.5587,139467.0
2016-05-13 14:30:00,9.65,9.65,9.63,9.64,140301.0,6.5587,6.5587,6.5451,6.5519,140301.0
2016-05-13 14:40:00,9.64,9.66,9.62,9.66,170278.0,6.5519,6.5655,6.5383,6.5655,170278.0
2016-05-13 14:50:00,9.66,9.66,9.63,9.66,195185.0,6.5655,6.5655,6.5451,6.5655,195185.0
2016-05-13 15:00:00,9.66,9.66,9.64,9.65,179541.0,6.5655,6.5655,6.5519,6.5587,179541.0
2016-05-13 15:10:00,9.65,9.67,9.64,9.67,137319.0,6.5587,6.5723,6.5519,6.5723,137319.0
2016-05-13 15:20:00,9.67,9.68,9.66,9.67,293128.0,6.5723,6.5791,6.5655,6.5723,293128.0
2016-05-13 15:30:00,9.67,9.67,9.65,9.67,116518.0,6.5723,6.5723,6.5587,6.5723,116518.0
2016-05-13 15:40:00,9.67,9.68,9.66,9.67,201655.0,6.5723,6.5791,6.5655,6.5723,201655.0
2016-05-13 15:50:00,9.67,9.68,9.66,9.67,488021.0,6.5723,6.5791,6.5655,6.5723,488021.0
2016-05-16 09:30:00,9.7,9.77,9.64,9.72,508998.0,6.5927,6.6402,6.5519,6.6063,508998.0
2016-05-16 09:40:00,9.73,9.75,9.71,9.73,334385.0,6.613,6.6266,6.5995,6.613,334385.0
2016-05-16 09:50:00,9.72,9.75,9.67,9.68,135189.0,6.6063,6.6266,6.5723,6.5791,135189.0
2016-05-16 10:00:00,9.68,9.75,9.67,9.74,292626.0,6.5791,6.6266,6.5723,6.6198,292626.0
2016-05-16 10:10:00,9.74,9.77,9.74,9.75,185233.0,6.6198,6.6402,6.6198,6.6266,185233.0
2016-05-16 10:20:00,9.75,9.76,9.72,9.75,196236.0,6.6266,6.6334,6.6063,6.6266,196236.0
2016-05-16 10:30:00,9.76,9.78,9.75,9.77,103472.0,6.6334,6.647,6.6266,6.6402,103472.0
2016-05-16 10:40:00,9.77,9.77,9.74,9.76,69264.0,6.6402,6.6402,6.6198,6.6334,69264.0
2016-05-16 10:50:00,9.76,9.78,9.74,9.75,144892.0,6.6334,6.647,6.6198,6.6266,144892.0
2016-05-16 11:00:00,9.75,9.77,9.74,9.75,193547.0,6.6266,6.6402,6.6198,6.6266,193547.0
2016-05-16 11:10:00,9.75,9.76,9.73,9.74,202381.0,6.6266,6.6334,6.613,6.6198,202381.0
2016-05-16 11:20:00,9.75,9.75,9.72,9.72,90360.0,6.6266,6.6266,6.6063,6.6063,90360.0
2016-05-16 11:30:00,9.73,9.75,9.72,9.73,75583.0,6.613,6.6266,6.6063,6.613,75583.0
2016-05-16 11:40:00,9.74,9.75,9.73,9.75,42764.0,6.6198,6.6266,6.613,6.6266,42764.0
2016-05-16 11:50:00,9.75,9.76,9.74,9.76,34028.0,6.6266,6.6334,6.6198,6.6334,34028.0
2016-05-16 12:00:00,9.76,9.77,9.74,9.75,95555.0,6.6334,6.6402,6.6198,6.6266,95555.0
2016-05-16 12:10:00,9.75,9.76,9.73,9.75,79979.0,6.6266,6.6334,6.613,6.6266,79979.0
2016-05-16 12:20:00,9.75,9.75,9.73,9.74,94764.0,6.6266,6.6266,6.613,6.6198,94764.0
2016-05-16 12:30:00,9.74,9.74,9.73,9.73,97751.0,6.6198,6.6198,6.613,6.613,97751.0
2016-05-16 12:40:00,9.74,9.74,9.72,9.73,150220.0,6.6198,6.6198,6.6063,6.613,150220.0
2016-05-16 12:50:00,9.73,9.76,9.73,9.76,94083.0,6.613,6.6334,6.613,6.6334,94083.0
2016-05-16 13:00:00,9.76,9.77,9.75,9.76,70207.0,6.6334,6.6402,6.6266,6.6334,70207.0
2016-05-16 13:10:00,9.76,9.76,9.75,9.76,33609.0,6.6334,6.6334,6.6266,6.6334,33609.0
2016-05-16 13:20:00,9.76,9.76,9.75,9.76,27334.0,6.6334,6.6334,6.6266,6.6334,27334.0
2016-05-16 13:30:00,9.75,9.76,9.74,9.74,76796.0,6.6266,6.6334,6.6198,6.6198,76796.0
2016-05-16 13:40:00,9.75,9.75,9.73,9.74,148231.0,6.6266,6.6266,6.613,6.6198,148231.0
2016-05-16 13:50:00,9.75,9.75,9.74,9.74,61380.0,6.6266,6.6266,6.6198,6.6198,61380.0
2016-05-16 14:00:00,9.75,9.77,9.74,9.77,127339.0,6.6266,6.6402,6.6198,6.6402,127339.0
2016-05-16 14:10:00,9.76,9.79,9.76,9.79,144969.0,6.6334,6.6538,6.6334,6.6538,144969.0
2016-05-16 14:20:00,9.79,9.8,9.78,9.79,101051.0,6.6538,6.6606,6.647,6.6538,101051.0
2016-05-16 14:30:00,9.79,9.81,9.79,9.8,158465.0,6.6538,6.6674,6.6538,6.6606,158465.0
2016-05-16 14:40:00,9.8,9.82,9.8,9.81,183810.0,6.6606,6.6742,6.6606,6.6674,183810.0
2016-05-16 14:50:00,9.81,9.82,9.8,9.8,84239.0,6.6674,6.6742,6.6606,6.6606,84239.0
2016-05-16 15:00:00,9.8,9.82,9.8,9.82,196570.0,6.6606,6.6742,6.6606,6.6742,196570.0
2016-05-16 15:10:00,9.82,9.82,9.8,9.8,104759.0,6.6742,6.6742,6.6606,6.6606,104759.0
2016-05-16 15:20:00,9.8,9.81,9.8,9.8,134210.0,6.6606,6.6674,6.6606,6.6606,134210.0
2016-05-16 15:30:00,9.8,9.81,9.79,9.8,252906.0,6.6606,6.6674,6.6538,6.6606,252906.0
2016-05-16 15:40:00,9.8,9.8,9.78,9.79,272313.0,6.6606,6.6606,6.647,6.6538,272313.0
2016-05-16 15:50:00,9.79,9.79,9.76,9.77,445134.0,6.6538,6.6538,6.6334,6.6402,445134.0
2016-05-17 09:30:00,9.74,9.79,9.68,9.69,1166045.0,6.6198,6.6538,6.5791,6.5859,1166045.0
2016-05-17 09:40:00,9.69,9.77,9.67,9.77,615418.0,6.5859,6.6402,6.5723,6.6402,615418.0
2016-05-17 09:50:00,9.76,9.82,9.75,9.81,334261.0,6.6334,6.6742,6.6266,6.6674,334261.0
2016-05-17 10:00:00,9.8,9.81,9.77,9.8,660320.0,6.6606,6.6674,6.6402,6.6606,660320.0
2016-05-17 10:10:00,9.79,9.84,9.77,9.83,404626.0,6.6538,6.6878,6.6402,6.681,404626.0
2016-05-17 10:20:00,9.83,9.86,9.82,9.83,281987.0,6.681,6.7014,6.6742,6.681,281987.0
2016-05-17 10:30:00,9.83,9.83,9.8,9.82,312501.0,6.681,6.681,6.6606,6.6742,312501.0
2016-05-17 10:40:00,9.82,9.86,9.81,9.84,285767.0,6.6742,6.7014,6.6674,6.6878,285767.0
2016-05-17 10:50:00,9.84,9.87,9.83,9.85,208079.0,6.6878,6.7082,6.681,6.6946,208079.0
2016-05-17 11:00:00,9.85,9.87,9.83,9.85,289249.0,6.6946,6.7082,6.681,6.6946,289249.0
2016-05-17 11:10:00,9.85,9.9,9.84,9.87,348211.0,6.6946,6.7286,6.6878,6.7082,348211.0
2016-05-17 11:20:00,9.87,9.87,9.82,9.83,185882.0,6.7082,6.7082,6.6742,6.681,185882.0
2016-05-17 11:30:00,9.84,9.85,9.82,9.84,242547.0,6.6878,6.6946,6.6742,6.6878,242547.0
2016-05-17 11:40:00,9.84,9.86,9.84,9.84,226965.0,6.6878,6.7014,6.6878,6.6878,226965.0
2016-05-17 11:50:00,9.85,9.86,9.83,9.84,135338.0,6.6946,6.7014,6.681,6.6878,135338.0
2016-05-17 12:00:00,9.84,9.85,9.83,9.83,91664.0,6.6878,6.6946,6.681,6.681,91664.0
2016-05-17 12:10:00,9.83,9.84,9.8,9.81,113061.0,6.681,6.6878,6.6606,6.6674,113061.0
2016-05-17 12:20:00,9.8,9.82,9.79,9.82,138380.0,6.6606,6.6742,6.6538,6.6742,138380.0
2016-05-17 12:30:00,9.82,9.82,9.79,9.8,148392.0,6.6742,6.6742,6.6538,6.6606,148392.0
2016-05-17 12:40:00,9.8,9.82,9.8,9.82,203432.0,6.6606,6.6742,6.6606,6.6742,203432.0
2016-05-17 12:50:00,9.81,9.82,9.79,9.8,140199.0,6.6674,6.6742,6.6538,6.6606,140199.0
2016-05-17 13:00:00,9.8,9.81,9.8,9.81,57854.0,6.6606,6.6674,6.6606,6.6674,57854.0
2016-05-17 13:10:00,9.8,9.81,9.79,9.81,99700.0,6.6606,6.6674,6.6538,6.6674,99700.0
2016-05-17 13:20:00,9.81,9.83,9.81,9.82,140615.0,6.6674,6.681,6.6674,6.6742,140615.0
2016-05-17 13:30:00,9.83,9.85,9.82,9.84,94970.0,6.681,6.6946,6.6742,6.6878,94970.0
2016-05-17 13:40:00,9.84,9.85,9.83,9.84,103282.0,6.6878,6.6946,6.681,6.6878,103282.0
2016-05-17 13:50:00,9.84,9.84,9.81,9.81,200243.0,6.6878,6.6878,6.6674,6.6674,200243.0
2016-05-17 14:00:00,9.81,9.82,9.79,9.79,199110.0,6.6674,6.6742,6.6538,6.6538,199110.0
2016-05-17 14:10:00,9.79,9.8,9.77,9.78,195409.0,6.6538,6.6606,6.6402,6.647,195409.0
2016-05-17 14:20:00,9.77,9.78,9.74,9.76,411955.0,6.6402,6.647,6.6198,6.6334,411955.0
2016-05-17 14:30:00,9.76,9.76,9.74,9.76,240639.0,6.6334,6.6334,6.6198,6.6334,240639.0
2016-05-17 14:40:00,9.76,9.76,9.73,9.74,270823.0,6.6334,6.6334,6.613,6.6198,270823.0
2016-05-17 14:50:00,9.73,9.75,9.71,9.75,177174.0,6.613,6.6266,6.5995,6.6266,177174.0
2016-05-17 15:00:00,9.75,9.78,9.73,9.77,180968.0,6.6266,6.647,6.613,6.6402,180968.0
2016-05-17 15:10:00,9.77,9.77,9.74,9.75,211168.0,6.6402,6.6402,6.6198,6.6266,211168.0
2016-05-17 15:20:00,9.76,9.76,9.74,9.75,211452.0,6.6334,6.6334,6.6198,6.6266,211452.0
2016-05-17 15:30:00,9.75,9.77,9.74,9.77,132278.0,6.6266,6.6402,6.6198,6.6402,132278.0
2016-05-17 15:40:00,9.77,9.77,9.75,9.76,216794.0,6.6402,6.6402,6.6266,6.6334,216794.0
2016-05-17 15:50:00,9.75,9.76,9.75,9.75,440298.0,6.6266,6.6334,6.6266,6.6266,440298.0
2016-05-18 09:30:00,9.75,9.85,9.74,9.85,499486.0,6.6266,6.6946,6.6198,6.6946,499486.0
2016-05-18 09:40:00,9.85,9.92,9.85,9.91,362552.0,6.6946,6.7422,6.6946,6.7354,362552.0
2016-05-18 09:50:00,9.91,9.95,9.9,9.94,337450.0,6.7354,6.7626,6.7286,6.7558,337450.0
2016-05-18 10:00:00,9.94,9.97,9.92,9.96,171891.0,6.7558,6.7762,6.7422,6.7694,171891.0
2016-05-18 10:10:00,9.96,10.0,9.96,9.99,235621.0,6.7694,6.7966,6.7694,6.7898,235621.0
2016-05-18 10:20:00,9.99,10.04,9.99,10.02,253938.0,6.7898,6.8237,6.7898,6.8101,253938.0
2016-05-18 10:30:00,10.02,10.03,9.99,9.99,268916.0,6.8101,6.8169,6.7898,6.7898,268916.0
2016-05-18 10:40:00,9.99,10.01,9.98,9.99,107038.0,6.7898,6.8034,6.783,6.7898,107038.0
2016-05-18 10:50:00,9.99,10.0,9.95,9.96,173214.0,6.7898,6.7966,6.7626,6.7694,173214.0
2016-05-18 11:00:00,9.96,10.0,9.95,10.0,166274.0,6.7694,6.7966,6.7626,6.7966,166274.0
2016-05-18 11:10:00,10.0,10.01,9.97,10.01,175819.0,6.7966,6.8034,6.7762,6.8034,175819.0
2016-05-18 11:20:00,10.01,10.05,10.0,10.03,727254.0,6.8034,6.8305,6.7966,6.8169,727254.0
2016-05-18 11:30:00,10.03,10.07,10.02,10.05,626247.0,6.8169,6.8441,6.8101,6.8305,626247.0
2016-05-18 11:40:00,10.06,10.08,10.06,10.07,143617.0,6.8373,6.8509,6.8373,6.8441,143617.0
2016-05-18 11:50:00,10.06,10.08,10.04,10.04,122142.0,6.8373,6.8509,6.8237,6.8237,122142.0
2016-05-18 12:00:00,10.04,10.06,10.03,10.06,107336.0,6.8237,6.8373,6.8169,6.8373,107336.0
2016-05-18 12:10:00,10.06,10.07,10.04,10.06,92773.0,6.8373,6.8441,6.8237,6.8373,92773.0
2016-05-18 12:20:00,10.07,10.07,10.04,10.05,92307.0,6.8441,6.8441,6.8237,6.8305,92307.0
2016-05-18 12:30:00,10.05,10.09,10.05,10.09,176554.0,6.8305,6.8577,6.8305,6.8577,176554.0
2016-05-18 12:40:00,10.09,10.1,10.08,10.09,107990.0,6.8577,6.8645,6.8509,6.8577,107990.0
2016-05-18 12:50:00,10.09,10.12,10.07,10.11,132321.0,6.8577,6.8781,6.8441,6.8713,132321.0
2016-05-18 13:00:00,10.11,10.13,10.08,10.09,322407.0,6.8713,6.8849,6.8509,6.8577,322407.0
2016-05-18 13:10:00,10.09,10.11,10.08,10.08,97888.0,6.8577,6.8713,6.8509,6.8509,97888.0
2016-05-18 13:20:00,10.08,10.1,10.07,10.09,135303.0,6.8509,6.8645,6.8441,6.8577,135303.0
2016-05-18 13:30:00,10.08,10.11,10.08,10.09,137316.0,6.8509,6.8713,6.8509,6.8577,137316.0
2016-05-18 13:40:00,10.09,10.11,10.08,10.11,161229.0,6.8577,6.8713,6.8509,6.8713,161229.0
2016-05-18 13:50:00,10.1,10.11,10.06,10.08,178584.0,6.8645,6.8713,6.8373,6.8509,178584.0
2016-05-18 14:00:00,10.07,10.14,10.07,10.12,655585.0,6.8441,6.8917,6.8441,6.8781,655585.0
2016-05-18 14:10:00,10.12,10.14,10.08,10.13,356825.0,6.8781,6.8917,6.8509,6.8849,356825.0
2016-05-18 14:20:00,10.13,10.14,10.07,10.09,863735.0,6.8849,6.8917,6.8441,6.8577,863735.0
2016-05-18 14:30:00,10.09,10.13,10.07,10.12,406554.0,6.8577,6.8849,6.8441,6.8781,406554.0
2016-05-18 14:40:00,10.12,10.22,10.11,10.21,873139.0,6.8781,6.9461,6.8713,6.9393,873139.0
2016-05-18 14:50:00,10.21,10.27,10.2,10.26,636663.0,6.9393,6.9801,6.9325,6.9733,636663.0
2016-05-18 15:00:00,10.25,10.3,10.25,10.29,661991.0,6.9665,7.0005,6.9665,6.9937,661991.0
2016-05-18 15:10:00,10.29,10.3,10.25,10.27,883949.0,6.9937,7.0005,6.9665,6.9801,883949.0
2016-05-18 15:20:00,10.28,10.28,10.23,10.23,537347.0,6.9869,6.9869,6.9529,6.9529,537347.0
2016-05-18 15:30:00,10.23,10.25,10.22,10.24,690618.0,6.9529,6.9665,6.9461,6.9597,690618.0
2016-05-18 15:40:00,10.23,10.28,10.23,10.27,513492.0,6.9529,6.9869,6.9529,6.9801,513492.0
2016-05-18 15:50:00,10.28,10.29,10.26,10.29,999399.0,6.9869,6.9937,6.9733,6.9937,999399.0
2016-05-19 09:30:00,10.22,10.34,10.19,10.3,517588.0,6.9461,7.0276,6.9257,7.0005,517588.0
2016-05-19 09:40:00,10.3,10.31,10.22,10.22,654767.0,7.0005,7.0072,6.9461,6.9461,654767.0
2016-05-19 09:50:00,10.22,10.23,10.08,10.08,461007.0,6.9461,6.9529,6.8509,6.8509,461007.0
2016-05-19 10:00:00,10.09,10.13,10.08,10.12,281725.0,6.8577,6.8849,6.8509,6.8781,281725.0
2016-05-19 10:10:00,10.12,10.15,10.07,10.11,211868.0,6.8781,6.8985,6.8441,6.8713,211868.0
2016-05-19 10:20:00,10.11,10.14,10.07,10.13,265211.0,6.8713,6.8917,6.8441,6.8849,265211.0
2016-05-19 10:30:00,10.13,10.15,10.1,10.11,222802.0,6.8849,6.8985,6.8645,6.8713,222802.0
2016-05-19 10:40:00,10.1,10.17,10.09,10.17,557066.0,6.8645,6.9121,6.8577,6.9121,557066.0
2016-05-19 10:50:00,10.17,10.17,10.12,10.12,390139.0,6.9121,6.9121,6.8781,6.8781,390139.0
2016-05-19 11:00:00,10.13,10.15,10.12,10.14,369246.0,6.8849,6.8985,6.8781,6.8917,369246.0
2016-05-19 11:10:00,10.14,10.18,10.12,10.18,442135.0,6.8917,6.9189,6.8781,6.9189,442135.0
2016-05-19 11:20:00,10.17,10.19,10.15,10.16,355562.0,6.9121,6.9257,6.8985,6.9053,355562.0
2016-05-19 11:30:00,10.17,10.17,10.11,10.12,117018.0,6.9121,6.9121,6.8713,6.8781,117018.0
2016-05-19 11:40:00,10.12,10.14,10.11,10.13,208706.0,6.8781,6.8917,6.8713,6.8849,208706.0
2016-05-19 11:50:00,10.13,10.15,10.11,10.14,77694.0,6.8849,6.8985,6.8713,6.8917,77694.0
2016-05-19 12:00:00,10.13,10.15,10.12,10.15,90482.0,6.8849,6.8985,6.8781,6.8985,90482.0
2016-05-19 12:10:00,10.15,10.16,10.14,10.15,89617.0,6.8985,6.9053,6.8917,6.8985,89617.0
2016-05-19 12:20:00,10.15,10.16,10.13,10.13,66886.0,6.8985,6.9053,6.8849,6.8849,66886.0
2016-05-19 12:30:00,10.13,10.17,10.12,10.16,152600.0,6.8849,6.9121,6.8781,6.9053,152600.0
2016-05-19 12:40:00,10.16,10.16,10.14,10.15,142525.0,6.9053,6.9053,6.8917,6.8985,142525.0
2016-05-19 12:50:00,10.15,10.15,10.1,10.11,161221.0,6.8985,6.8985,6.8645,6.8713,161221.0
2016-05-19 13:00:00,10.11,10.14,10.11,10.14,216042.0,6.8713,6.8917,6.8713,6.8917,216042.0
2016-05-19 13:10:00,10.14,10.18,10.13,10.17,159152.0,6.8917,6.9189,6.8849,6.9121,159152.0
2016-05-19 13:20:00,10.18,10.19,10.16,10.18,98348.0,6.9189,6.9257,6.9053,6.9189,98348.0
2016-05-19 13:30:00,10.19,10.23,10.18,10.22,387068.0,6.9257,6.9529,6.9189,6.9461,387068.0
2016-05-19 13:40:00,10.21,10.25,10.21,10.23,208880.0,6.9393,6.9665,6.9393,6.9529,208880.0
2016-05-19 13:50:00,10.22,10.24,10.21,10.21,280171.0,6.9461,6.9597,6.9393,6.9393,280171.0
2016-05-19 14:00:00,10.21,10.22,10.21,10.22,106049.0,6.9393,6.9461,6.9393,6.9461,106049.0
2016-05-19 14:10:00,10.21,10.27,10.21,10.27,326466.0,6.9393,6.9801,6.9393,6.9801,326466.0
2016-05-19 14:20:00,10.26,10.27,10.23,10.24,201629.0,6.9733,6.9801,6.9529,6.9597,201629.0
2016-05-19 14:30:00,10.24,10.25,10.21,10.22,330987.0,6.9597,6.9665,6.9393,6.9461,330987.0
2016-05-19 14:40:00,10.21,10.23,10.21,10.22,265566.0,6.9393,6.9529,6.9393,6.9461,265566.0
2016-05-19 14:50:00,10.22,10.23,10.21,10.21,146582.0,6.9461,6.9529,6.9393,6.9393,146582.0
2016-05-19 15:00:00,10.21,10.23,10.21,10.22,136640.0,6.9393,6.9529,6.9393,6.9461,136640.0
2016-05-19 15:10:00,10.22,10.23,10.2,10.23,268228.0,6.9461,6.9529,6.9325,6.9529,268228.0
2016-05-19 15:20:00,10.23,10.24,10.22,10.24,236594.0,6.9529,6.9597,6.9461,6.9597,236594.0
2016-05-19 15:30:00,10.24,10.24,10.23,10.24,153169.0,6.9597,6.9597,6.9529,6.9597,153169.0
2016-05-19 15:40:00,10.24,10.25,10.23,10.25,223963.0,6.9597,6.9665,6.9529,6.9665,223963.0
2016-05-19 15:50:00,10.25,10.25,10.23,10.23,643145.0,6.9665,6.9665,6.9529,6.9529,643145.0
2016-05-20 09:30:00,10.25,10.38,10.21,10.35,710994.0,6.9665,7.0548,6.9393,7.0344,710994.0
2016-05-20 09:40:00,10.35,10.37,10.27,10.31,266410.0,7.0344,7.048,6.9801,7.0072,266410.0
2016-05-20 09:50:00,10.31,10.35,10.31,10.33,245942.0,7.0072,7.0344,7.0072,7.0208,245942.0
2016-05-20 10:00:00,10.34,10.34,10.29,10.3,286197.0,7.0276,7.0276,6.9937,7.0005,286197.0
2016-05-20 10:10:00,10.3,10.33,10.29,10.32,213847.0,7.0005,7.0208,6.9937,7.014,213847.0
2016-05-20 10:20:00,10.32,10.32,10.25,10.27,496335.0,7.014,7.014,6.9665,6.9801,496335.0
2016-05-20 10:30:00,10.27,10.27,10.24,10.26,242791.0,6.9801,6.9801,6.9597,6.9733,242791.0
2016-05-20 10:40:00,10.26,10.27,10.23,10.24,255132.0,6.9733,6.9801,6.9529,6.9597,255132.0
2016-05-20 10:50:00,10.25,10.25,10.2,10.22,287525.0,6.9665,6.9665,6.9325,6.9461,287525.0
2016-05-20 11:00:00,10.22,10.26,10.22,10.26,101848.0,6.9461,6.9733,6.9461,6.9733,101848.0
2016-05-20 11:10:00,10.26,10.3,10.25,10.29,218399.0,6.9733,7.0005,6.9665,6.9937,218399.0
2016-05-20 11:20:00,10.3,10.32,10.29,10.3,213501.0,7.0005,7.014,6.9937,7.0005,213501.0
2016-05-20 11:30:00,10.3,10.32,10.3,10.31,73309.0,7.0005,7.014,7.0005,7.0072,73309.0
2016-05-20 11:40:00,10.32,10.32,10.27,10.28,168094.0,7.014,7.014,6.9801,6.9869,168094.0
2016-05-20 11:50:00,10.28,10.29,10.26,10.28,107960.0,6.9869,6.9937,6.9733,6.9869,107960.0
2016-05-20 12:00:00,10.28,10.28,10.27,10.27,132142.0,6.9869,6.9869,6.9801,6.9801,132142.0
2016-05-20 12:10:00,10.27,10.28,10.27,10.28,43713.0,6.9801,6.9869,6.9801,6.9869,43713.0
2016-05-20 12:20:00,10.28,10.29,10.27,10.28,131892.0,6.9869,6.9937,6.9801,6.9869,131892.0
2016-05-20 12:30:00,10.28,10.29,10.26,10.28,142954.0,6.9869,6.9937,6.9733,6.9869,142954.0
2016-05-20 12:40:00,10.28,10.29,10.28,10.28,78616.0,6.9869,6.9937,6.9869,6.9869,78616.0
2016-05-20 12:50:00,10.28,10.28,10.26,10.27,29760.0,6.9869,6.9869,6.9733,6.9801,29760.0
2016-05-20 13:00:00,10.27,10.27,10.24,10.25,123580.0,6.9801,6.9801,6.9597,6.9665,123580.0
2016-05-20 13:10:00,10.25,10.26,10.24,10.25,33657.0,6.9665,6.9733,6.9597,6.9665,33657.0
2016-05-20 13:20:00,10.25,10.26,10.23,10.24,65637.0,6.9665,6.9733,6.9529,6.9597,65637.0
2016-05-20 13:30:00,10.24,10.24,10.21,10.22,149204.0,6.9597,6.9597,6.9393,6.9461,149204.0
2016-05-20 13:40:00,10.21,10.23,10.21,10.22,135527.0,6.9393,6.9529,6.9393,6.9461,135527.0
2016-05-20 13:50:00,10.23,10.25,10.22,10.24,164291.0,6.9529,6.9665,6.9461,6.9597,164291.0
2016-05-20 14:00:00,10.24,10.25,10.23,10.23,81340.0,6.9597,6.9665,6.9529,6.9529,81340.0
2016-05-20 14:10:00,10.23,10.24,10.23,10.23,28931.0,6.9529,6.9597,6.9529,6.9529,28931.0
2016-05-20 14:20:00,10.23,10.26,10.23,10.26,107287.0,6.9529,6.9733,6.9529,6.9733,107287.0
2016-05-20 14:30:00,10.26,10.26,10.24,10.24,104669.0,6.9733,6.9733,6.9597,6.9597,104669.0
2016-05-20 14:40:00,10.24,10.25,10.24,10.24,45303.0,6.9597,6.9665,6.9597,6.9597,45303.0
2016-05-20 14:50:00,10.24,10.25,10.23,10.23,74417.0,6.9597,6.9665,6.9529,6.9529,74417.0
2016-05-20 15:00:00,10.23,10.23,10.21,10.22,91544.0,6.9529,6.9529,6.9393,6.9461,91544.0
2016-05-20 15:10:00,10.21,10.24,10.21,10.22,259735.0,6.9393,6.9597,6.9393,6.9461,259735.0
2016-05-20 15:20:00,10.22,10.23,10.21,10.22,113920.0,6.9461,6.9529,6.9393,6.9461,113920.0
2016-05-20 15:30:00,10.22,10.23,10.22,10.23,66226.0,6.9461,6.9529,6.9461,6.9529,66226.0
2016-05-20 15:40:00,10.23,10.24,10.22,10.22,243869.0,6.9529,6.9597,6.9461,6.9461,243869.0
2016-05-20 15:50:00,10.22,10.24,10.21,10.23,1473431.0,6.9461,6.9597,6.9393,6.9529,1473431.0
2016-05-23 09:30:00,10.24,10.28,10.17,10.23,470494.0,6.9597,6.9869,6.9121,6.9529,470494.0
2016-05-23 09:40:00,10.23,10.24,10.18,10.21,370811.0,6.9529,6.9597,6.9189,6.9393,370811.0
2016-05-23 09:50:00,10.21,10.22,10.12,10.12,322257.0,6.9393,6.9461,6.8781,6.8781,322257.0
2016-05-23 10:00:00,10.12,10.23,10.12,10.22,361376.0,6.8781,6.9529,6.8781,6.9461,361376.0
2016-05-23 10:10:00,10.22,10.23,10.19,10.22,138720.0,6.9461,6.9529,6.9257,6.9461,138720.0
2016-05-23 10:20:00,10.21,10.25,10.2,10.21,161008.0,6.9393,6.9665,6.9325,6.9393,161008.0
2016-05-23 10:30:00,10.21,10.21,10.18,10.19,146109.0,6.9393,6.9393,6.9189,6.9257,146109.0
2016-05-23 10:40:00,10.19,10.21,10.18,10.21,67115.0,6.9257,6.9393,6.9189,6.9393,67115.0
2016-05-23 10:50:00,10.2,10.22,10.2,10.21,65782.0,6.9325,6.9461,6.9325,6.9393,65782.0
2016-05-23 11:00:00,10.21,10.23,10.2,10.22,75700.0,6.9393,6.9529,6.9325,6.9461,75700.0
2016-05-23 11:10:00,10.23,10.23,10.19,10.2,106826.0,6.9529,6.9529,6.9257,6.9325,106826.0
2016-05-23 11:20:00,10.2,10.21,10.17,10.21,143794.0,6.9325,6.9393,6.9121,6.9393,143794.0
2016-05-23 11:30:00,10.21,10.21,10.17,10.18,120660.0,6.9393,6.9393,6.9121,6.9189,120660.0
2016-05-23 11:40:00,10.17,10.19,10.16,10.19,100900.0,6.9121,6.9257,6.9053,6.9257,100900.0
2016-05-23 11:50:00,10.19,10.19,10.16,10.18,53899.0,6.9257,6.9257,6.9053,6.9189,53899.0
2016-05-23 12:00:00,10.17,10.19,10.17,10.19,72006.0,6.9121,6.9257,6.9121,6.9257,72006.0
2016-05-23 12:10:00,10.18,10.19,10.17,10.19,78490.0,6.9189,6.9257,6.9121,6.9257,78490.0
2016-05-23 12:20:00,10.19,10.2,10.18,10.19,84335.0,6.9257,6.9325,6.9189,6.9257,84335.0
2016-05-23 12:30:00,10.19,10.19,10.18,10.18,16330.0,6.9257,6.9257,6.9189,6.9189,16330.0
2016-05-23 12:40:00,10.19,10.21,10.18,10.21,85197.0,6.9257,6.9393,6.9189,6.9393,85197.0
2016-05-23 12:50:00,10.21,10.21,10.19,10.2,40503.0,6.9393,6.9393,6.9257,6.9325,40503.0
2016-05-23 13:00:00,10.2,10.22,10.19,10.22,53094.0,6.9325,6.9461,6.9257,6.9461,53094.0
2016-05-23 13:10:00,10.21,10.24,10.21,10.23,106234.0,6.9393,6.9597,6.9393,6.9529,106234.0
2016-05-23 13:20:00,10.23,10.25,10.23,10.25,70463.0,6.9529,6.9665,6.9529,6.9665,70463.0
2016-05-23 13:30:00,10.25,10.25,10.24,10.25,31609.0,6.9665,6.9665,6.9597,6.9665,31609.0
2016-05-23 13:40:00,10.25,10.25,10.22,10.24,126969.0,6.9665,6.9665,6.9461,6.9597,126969.0
2016-05-23 13:50:00,10.24,10.25,10.23,10.25,63810.0,6.9597,6.9665,6.9529,6.9665,63810.0
2016-05-23 14:00:00,10.25,10.25,10.23,10.24,47480.0,6.9665,6.9665,6.9529,6.9597,47480.0
2016-05-23 14:10:00,10.24,10.26,10.23,10.26,137015.0,6.9597,6.9733,6.9529,6.9733,137015.0
2016-05-23 14:20:00,10.25,10.25,10.23,10.25,107282.0,6.9665,6.9665,6.9529,6.9665,107282.0
2016-05-23 14:30:00,10.25,10.25,10.23,10.24,113448.0,6.9665,6.9665,6.9529,6.9597,113448.0
2016-05-23 14:40:00,10.24,10.24,10.23,10.24,168377.0,6.9597,6.9597,6.9529,6.9597,168377.0
2016-05-23 14:50:00,10.24,10.25,10.23,10.25,56439.0,6.9597,6.9665,6.9529,6.9665,56439.0
2016-05-23 15:00:00,10.25,10.26,10.22,10.23,192449.0,6.9665,6.9733,6.9461,6.9529,192449.0
2016-05-23 15:10:00,10.22,10.23,10.22,10.22,60721.0,6.9461,6.9529,6.9461,6.9461,60721.0
2016-05-23 15:20:00,10.23,10.23,10.22,10.22,35391.0,6.9529,6.9529,6.9461,6.9461,35391.0
2016-05-23 15:30:00,10.23,10.23,10.22,10.22,70868.0,6.9529,6.9529,6.9461,6.9461,70868.0
2016-05-23 15:40:00,10.22,10.23,10.21,10.21,176725.0,6.9461,6.9529,6.9393,6.9393,176725.0
2016-05-23 15:50:00,10.21,10.22,10.2,10.2,393814.0,6.9393,6.9461,6.9325,6.9325,393814.0
2016-05-24 09:30:00,10.26,10.29,10.24,10.27,322158.0,6.9733,6.9937,6.9597,6.9801,322158.0
2016-05-24 09:40:00,10.27,10.34,10.26,10.32,331828.0,6.9801,7.0276,6.9733,7.014,331828.0
2016-05-24 09:50:00,10.33,10.35,10.31,10.32,199686.0,7.0208,7.0344,7.0072,7.014,199686.0
2016-05-24 10:00:00,10.33,10.37,10.33,10.37,117072.0,7.0208,7.048,7.0208,7.048,117072.0
2016-05-24 10:10:00,10.37,10.39,10.36,10.38,374479.0,7.048,7.0616,7.0412,7.0548,374479.0
2016-05-24 10:20:00,10.38,10.41,10.38,10.4,187175.0,7.0548,7.0752,7.0548,7.0684,187175.0
2016-05-24 10:30:00,10.4,10.42,10.38,10.41,207596.0,7.0684,7.082,7.0548,7.0752,207596.0
2016-05-24 10:40:00,10.41,10.41,10.38,10.39,217699.0,7.0752,7.0752,7.0548,7.0616,217699.0
2016-05-24 10:50:00,10.39,10.42,10.38,10.39,196059.0,7.0616,7.082,7.0548,7.0616,196059.0
2016-05-24 11:00:00,10.39,10.41,10.38,10.39,274996.0,7.0616,7.0752,7.0548,7.0616,274996.0
2016-05-24 11:10:00,10.4,10.4,10.36,10.38,245963.0,7.0684,7.0684,7.0412,7.0548,245963.0
2016-05-24 11:20:00,10.38,10.38,10.35,10.36,163866.0,7.0548,7.0548,7.0344,7.0412,163866.0
2016-05-24 11:30:00,10.36,10.37,10.34,10.35,110901.0,7.0412,7.048,7.0276,7.0344,110901.0
2016-05-24 11:40:00,10.34,10.36,10.34,10.36,129037.0,7.0276,7.0412,7.0276,7.0412,129037.0
2016-05-24 11:50:00,10.35,10.37,10.35,10.36,90146.0,7.0344,7.048,7.0344,7.0412,90146.0
2016-05-24 12:00:00,10.36,10.37,10.35,10.37,91072.0,7.0412,7.048,7.0344,7.048,91072.0
2016-05-24 12:10:00,10.37,10.37,10.35,10.36,98511.0,7.048,7.048,7.0344,7.0412,98511.0
2016-05-24 12:20:00,10.35,10.37,10.35,10.36,58352.0,7.0344,7.048,7.0344,7.0412,58352.0
2016-05-24 12:30:00,10.36,10.38,10.35,10.35,81300.0,7.0412,7.0548,7.0344,7.0344,81300.0
2016-05-24 12:40:00,10.36,10.37,10.34,10.36,124327.0,7.0412,7.048,7.0276,7.0412,124327.0
2016-05-24 12:50:00,10.36,10.37,10.35,10.37,79766.0,7.0412,7.048,7.0344,7.048,79766.0
2016-05-24 13:00:00,10.37,10.38,10.35,10.35,92070.0,7.048,7.0548,7.0344,7.0344,92070.0
2016-05-24 13:10:00,10.35,10.37,10.35,10.37,120079.0,7.0344,7.048,7.0344,7.048,120079.0
2016-05-24 13:20:00,10.37,10.38,10.34,10.36,154945.0,7.048,7.0548,7.0276,7.0412,154945.0
2016-05-24 13:30:00,10.36,10.36,10.34,10.34,91483.0,7.0412,7.0412,7.0276,7.0276,91483.0
2016-05-24 13:40:00,10.35,10.35,10.32,10.34,107379.0,7.0344,7.0344,7.014,7.0276,107379.0
2016-05-24 13:50:00,10.35,10.35,10.32,10.33,100593.0,7.0344,7.0344,7.014,7.0208,100593.0
2016-05-24 14:00:00,10.34,10.34,10.32,10.32,40528.0,7.0276,7.0276,7.014,7.014,40528.0
2016-05-24 14:10:00,10.33,10.35,10.32,10.34,131296.0,7.0208,7.0344,7.014,7.0276,131296.0
2016-05-24 14:20:00,10.34,10.35,10.33,10.34,64256.0,7.0276,7.0344,7.0208,7.0276,64256.0
2016-05-24 14:30:00,10.33,10.35,10.32,10.33,102589.0,7.0208,7.0344,7.014,7.0208,102589.0
2016-05-24 14:40:00,10.34,10.35,10.33,10.35,79085.0,7.0276,7.0344,7.0208,7.0344,79085.0
2016-05-24 14:50:00,10.35,10.36,10.34,10.36,137981.0,7.0344,7.0412,7.0276,7.0412,137981.0
2016-05-24 15:00:00,10.36,10.37,10.35,10.36,210804.0,7.0412,7.048,7.0344,7.0412,210804.0
2016-05-24 15:10:00,10.36,10.37,10.35,10.37,148940.0,7.0412,7.048,7.0344,7.048,148940.0
2016-05-24 15:20:00,10.37,10.39,10.36,10.38,234175.0,7.048,7.0616,7.0412,7.0548,234175.0
2016-05-24 15:30:00,10.38,10.38,10.37,10.38,70604.0,7.0548,7.0548,7.048,7.0548,70604.0
2016-05-24 15:40:00,10.38,10.38,10.37,10.38,87433.0,7.0548,7.0548,7.048,7.0548,87433.0
2016-05-24 15:50:00,10.38,10.38,10.37,10.37,277957.0,7.0548,7.0548,7.048,7.048,277957.0
2016-05-25 09:30:00,10.41,10.56,10.38,10.54,656748.0,7.0752,7.1772,7.0548,7.1636,656748.0
2016-05-25 09:40:00,10.54,10.61,10.54,10.6,398483.0,7.1636,7.2111,7.1636,7.2043,398483.0
2016-05-25 09:50:00,10.6,10.61,10.58,10.61,272034.0,7.2043,7.2111,7.1908,7.2111,272034.0
2016-05-25 10:00:00,10.61,10.62,10.59,10.62,254927.0,7.2111,7.2179,7.1976,7.2179,254927.0
2016-05-25 10:10:00,10.61,10.63,10.6,10.62,163559.0,7.2111,7.2247,7.2043,7.2179,163559.0
2016-05-25 10:20:00,10.62,10.63,10.61,10.62,206764.0,7.2179,7.2247,7.2111,7.2179,206764.0
2016-05-25 10:30:00,10.61,10.63,10.59,10.62,373613.0,7.2111,7.2247,7.1976,7.2179,373613.0
2016-05-25 10:40:00,10.62,10.62,10.59,10.62,356853.0,7.2179,7.2179,7.1976,7.2179,356853.0
2016-05-25 10:50:00,10.62,10.62,10.59,10.61,359294.0,7.2179,7.2179,7.1976,7.2111,359294.0
2016-05-25 11:00:00,10.61,10.62,10.59,10.6,234105.0,7.2111,7.2179,7.1976,7.2043,234105.0
2016-05-25 11:10:00,10.6,10.61,10.57,10.58,279881.0,7.2043,7.2111,7.184,7.1908,279881.0
2016-05-25 11:20:00,10.59,10.6,10.57,10.59,229483.0,7.1976,7.2043,7.184,7.1976,229483.0
2016-05-25 11:30:00,10.59,10.6,10.58,10.58,208410.0,7.1976,7.2043,7.1908,7.1908,208410.0
2016-05-25 11:40:00,10.59,10.59,10.56,10.58,117251.0,7.1976,7.1976,7.1772,7.1908,117251.0
2016-05-25 11:50:00,10.57,10.6,10.57,10.6,160418.0,7.184,7.2043,7.184,7.2043,160418.0
2016-05-25 12:00:00,10.6,10.61,10.59,10.61,240975.0,7.2043,7.2111,7.1976,7.2111,240975.0
2016-05-25 12:10:00,10.61,10.61,10.59,10.6,210539.0,7.2111,7.2111,7.1976,7.2043,210539.0
2016-05-25 12:20:00,10.59,10.6,10.57,10.58,136126.0,7.1976,7.2043,7.184,7.1908,136126.0
2016-05-25 12:30:00,10.58,10.59,10.57,10.59,158167.0,7.1908,7.1976,7.184,7.1976,158167.0
2016-05-25 12:40:00,10.59,10.6,10.58,10.6,73062.0,7.1976,7.2043,7.1908,7.2043,73062.0
2016-05-25 12:50:00,10.6,10.62,10.59,10.62,196743.0,7.2043,7.2179,7.1976,7.2179,196743.0
2016-05-25 13:00:00,10.62,10.63,10.61,10.61,155087.0,7.2179,7.2247,7.2111,7.2111,155087.0
2016-05-25 13:10:00,10.61,10.63,10.6,10.62,196123.0,7.2111,7.2247,7.2043,7.2179,196123.0
2016-05-25 13:20:00,10.62,10.63,10.61,10.61,109608.0,7.2179,7.2247,7.2111,7.2111,109608.0
2016-05-25 13:30:00,10.61,10.62,10.6,10.61,103780.0,7.2111,7.2179,7.2043,7.2111,103780.0
2016-05-25 13:40:00,10.6,10.62,10.59,10.61,158208.0,7.2043,7.2179,7.1976,7.2111,158208.0
2016-05-25 13:50:00,10.61,10.63,10.6,10.63,180192.0,7.2111,7.2247,7.2043,7.2247,180192.0
2016-05-25 14:00:00,10.63,10.63,10.61,10.61,160614.0,7.2247,7.2247,7.2111,7.2111,160614.0
2016-05-25 14:10:00,10.62,10.62,10.61,10.62,79065.0,7.2179,7.2179,7.2111,7.2179,79065.0
2016-05-25 14:20:00,10.61,10.63,10.61,10.63,112881.0,7.2111,7.2247,7.2111,7.2247,112881.0
2016-05-25 14:30:00,10.63,10.63,10.61,10.63,209665.0,7.2247,7.2247,7.2111,7.2247,209665.0
2016-05-25 14:40:00,10.62,10.64,10.62,10.63,171514.0,7.2179,7.2315,7.2179,7.2247,171514.0
2016-05-25 14:50:00,10.63,10.64,10.62,10.63,266724.0,7.2247,7.2315,7.2179,7.2247,266724.0
2016-05-25 15:00:00,10.62,10.63,10.6,10.62,187691.0,7.2179,7.2247,7.2043,7.2179,187691.0
2016-05-25 15:10:00,10.62,10.62,10.61,10.62,72335.0,7.2179,7.2179,7.2111,7.2179,72335.0
2016-05-25 15:20:00,10.62,10.63,10.61,10.63,150159.0,7.2179,7.2247,7.2111,7.2247,150159.0
2016-05-25 15:30:00,10.63,10.64,10.62,10.63,182657.0,7.2247,7.2315,7.2179,7.2247,182657.0
2016-05-25 15:40:00,10.63,10.64,10.63,10.63,266548.0,7.2247,7.2315,7.2247,7.2247,266548.0
2016-05-25 15:50:00,10.63,10.64,10.62,10.63,641917.0,7.2247,7.2315,7.2179,7.2247,641917.0
2016-05-26 09:30:00,10.5,10.63,10.5,10.54,954602.0,7.1364,7.2247,7.1364,7.1636,954602.0
2016-05-26 09:40:00,10.54,10.55,10.47,10.5,564452.0,7.1636,7.1704,7.116,7.1364,564452.0
2016-05-26 09:50:00,10.5,10.52,10.46,10.48,210828.0,7.1364,7.15,7.1092,7.1228,210828.0
2016-05-26 10:00:00,10.49,10.53,10.48,10.51,404646.0,7.1296,7.1568,7.1228,7.1432,404646.0
2016-05-26 10:10:00,10.51,10.54,10.49,10.54,530941.0,7.1432,7.1636,7.1296,7.1636,530941.0
2016-05-26 10:20:00,10.54,10.54,10.48,10.49,188344.0,7.1636,7.1636,7.1228,7.1296,188344.0
2016-05-26 10:30:00,10.5,10.5,10.46,10.47,285475.0,7.1364,7.1364,7.1092,7.116,285475.0
2016-05-26 10:40:00,10.48,10.49,10.45,10.45,143269.0,7.1228,7.1296,7.1024,7.1024,143269.0
2016-05-26 10:50:00,10.46,10.46,10.43,10.44,303720.0,7.1092,7.1092,7.0888,7.0956,303720.0
2016-05-26 11:00:00,10.43,10.44,10.4,10.42,395384.0,7.0888,7.0956,7.0684,7.082,395384.0
2016-05-26 11:10:00,10.42,10.44,10.41,10.43,300863.0,7.082,7.0956,7.0752,7.0888,300863.0
2016-05-26 11:20:00,10.42,10.45,10.42,10.44,99576.0,7.082,7.1024,7.082,7.0956,99576.0
2016-05-26 11:30:00,10.44,10.44,10.42,10.43,159251.0,7.0956,7.0956,7.082,7.0888,159251.0
2016-05-26 11:40:00,10.44,10.44,10.43,10.44,72871.0,7.0956,7.0956,7.0888,7.0956,72871.0
2016-05-26 11:50:00,10.43,10.44,10.42,10.43,262413.0,7.0888,7.0956,7.082,7.0888,262413.0
2016-05-26 12:00:00,10.42,10.46,10.42,10.46,94065.0,7.082,7.1092,7.082,7.1092,94065.0
2016-05-26 12:10:00,10.46,10.48,10.45,10.46,276263.0,7.1092,7.1228,7.1024,7.1092,276263.0
2016-05-26 12:20:00,10.45,10.47,10.45,10.46,100579.0,7.1024,7.116,7.1024,7.1092,100579.0
2016-05-26 12:30:00,10.46,10.48,10.46,10.47,82595.0,7.1092,7.1228,7.1092,7.116,82595.0
2016-05-26 12:40:00,10.48,10.48,10.46,10.47,87488.0,7.1228,7.1228,7.1092,7.116,87488.0
2016-05-26 12:50:00,10.46,10.47,10.45,10.46,68208.0,7.1092,7.116,7.1024,7.1092,68208.0
2016-05-26 13:00:00,10.45,10.47,10.45,10.45,80537.0,7.1024,7.116,7.1024,7.1024,80537.0
2016-05-26 13:10:00,10.45,10.48,10.45,10.46,124609.0,7.1024,7.1228,7.1024,7.1092,124609.0
2016-05-26 13:20:00,10.46,10.47,10.45,10.47,56790.0,7.1092,7.116,7.1024,7.116,56790.0
2016-05-26 13:30:00,10.47,10.49,10.47,10.49,91081.0,7.116,7.1296,7.116,7.1296,91081.0
2016-05-26 13:40:00,10.49,10.49,10.47,10.48,109739.0,7.1296,7.1296,7.116,7.1228,109739.0
2016-05-26 13:50:00,10.48,10.49,10.47,10.48,125850.0,7.1228,7.1296,7.116,7.1228,125850.0
2016-05-26 14:00:00,10.49,10.49,10.47,10.47,72444.0,7.1296,7.1296,7.116,7.116,72444.0
2016-05-26 14:10:00,10.47,10.5,10.47,10.5,150673.0,7.116,7.1364,7.116,7.1364,150673.0
2016-05-26 14:20:00,10.5,10.5,10.47,10.48,169320.0,7.1364,7.1364,7.116,7.1228,169320.0
2016-05-26 14:30:00,10.47,10.49,10.46,10.47,159451.0,7.116,7.1296,7.1092,7.116,159451.0
2016-05-26 14:40:00,10.47,10.48,10.47,10.47,64107.0,7.116,7.1228,7.116,7.116,64107.0
2016-05-26 14:50:00,10.47,10.48,10.47,10.47,37021.0,7.116,7.1228,7.116,7.116,37021.0
2016-05-26 15:00:00,10.47,10.49,10.47,10.49,115578.0,7.116,7.1296,7.116,7.1296,115578.0
2016-05-26 15:10:00,10.49,10.49,10.48,10.48,74596.0,7.1296,7.1296,7.1228,7.1228,74596.0
2016-05-26 15:20:00,10.49,10.49,10.48,10.48,118984.0,7.1296,7.1296,7.1228,7.1228,118984.0
2016-05-26 15:30:00,10.49,10.49,10.48,10.48,135731.0,7.1296,7.1296,7.1228,7.1228,135731.0
2016-05-26 15:40:00,10.49,10.49,10.47,10.47,143168.0,7.1296,7.1296,7.116,7.116,143168.0
2016-05-26 15:50:00,10.47,10.48,10.46,10.47,527057.0,7.116,7.1228,7.1092,7.116,527057.0
2016-05-27 09:30:00,10.5,10.57,10.47,10.54,403763.0,7.1364,7.184,7.116,7.1636,403763.0
2016-05-27 09:40:00,10.53,10.54,10.46,10.46,287557.0,7.1568,7.1636,7.1092,7.1092,287557.0
2016-05-27 09:50:00,10.46,10.48,10.42,10.44,277861.0,7.1092,7.1228,7.082,7.0956,277861.0
2016-05-27 10:00:00,10.44,10.48,10.44,10.46,171671.0,7.0956,7.1228,7.0956,7.1092,171671.0
2016-05-27 10:10:00,10.46,10.52,10.45,10.5,376047.0,7.1092,7.15,7.1024,7.1364,376047.0
2016-05-27 10:20:00,10.51,10.53,10.5,10.5,384890.0,7.1432,7.1568,7.1364,7.1364,384890.0
2016-05-27 10:30:00,10.5,10.52,10.5,10.51,97027.0,7.1364,7.15,7.1364,7.1432,97027.0
2016-05-27 10:40:00,10.5,10.51,10.47,10.48,97655.0,7.1364,7.1432,7.116,7.1228,97655.0
2016-05-27 10:50:00,10.48,10.49,10.45,10.46,110585.0,7.1228,7.1296,7.1024,7.1092,110585.0
2016-05-27 11:00:00,10.46,10.49,10.46,10.47,115341.0,7.1092,7.1296,7.1092,7.116,115341.0
2016-05-27 11:10:00,10.48,10.48,10.46,10.46,61774.0,7.1228,7.1228,7.1092,7.1092,61774.0
2016-05-27 11:20:00,10.46,10.47,10.45,10.47,129125.0,7.1092,7.116,7.1024,7.116,129125.0
2016-05-27 11:30:00,10.46,10.49,10.46,10.49,84296.0,7.1092,7.1296,7.1092,7.1296,84296.0
2016-05-27 11:40:00,10.49,10.49,10.46,10.47,92849.0,7.1296,7.1296,7.1092,7.116,92849.0
2016-05-27 11:50:00,10.47,10.5,10.46,10.49,85750.0,7.116,7.1364,7.1092,7.1296,85750.0
2016-05-27 12:00:00,10.49,10.5,10.48,10.5,42672.0,7.1296,7.1364,7.1228,7.1364,42672.0
2016-05-27 12:10:00,10.5,10.51,10.49,10.49,62689.0,7.1364,7.1432,7.1296,7.1296,62689.0
2016-05-27 12:20:00,10.49,10.51,10.48,10.51,68990.0,7.1296,7.1432,7.1228,7.1432,68990.0
2016-05-27 12:30:00,10.51,10.51,10.49,10.5,75885.0,7.1432,7.1432,7.1296,7.1364,75885.0
2016-05-27 12:40:00,10.5,10.5,10.49,10.5,24523.0,7.1364,7.1364,7.1296,7.1364,24523.0
2016-05-27 12:50:00,10.5,10.51,10.49,10.5,75215.0,7.1364,7.1432,7.1296,7.1364,75215.0
2016-05-27 13:00:00,10.5,10.5,10.49,10.5,30532.0,7.1364,7.1364,7.1296,7.1364,30532.0
2016-05-27 13:10:00,10.5,10.5,10.48,10.5,84986.0,7.1364,7.1364,7.1228,7.1364,84986.0
2016-05-27 13:20:00,10.5,10.5,10.48,10.49,72600.0,7.1364,7.1364,7.1228,7.1296,72600.0
2016-05-27 13:30:00,10.48,10.53,10.48,10.53,260336.0,7.1228,7.1568,7.1228,7.1568,260336.0
2016-05-27 13:40:00,10.53,10.55,10.51,10.53,160923.0,7.1568,7.1704,7.1432,7.1568,160923.0
2016-05-27 13:50:00,10.54,10.54,10.52,10.52,105777.0,7.1636,7.1636,7.15,7.15,105777.0
2016-05-27 14:00:00,10.53,10.54,10.51,10.54,87163.0,7.1568,7.1636,7.1432,7.1636,87163.0
2016-05-27 14:10:00,10.54,10.54,10.53,10.54,158864.0,7.1636,7.1636,7.1568,7.1636,158864.0
2016-05-27 14:20:00,10.54,10.54,10.51,10.54,178727.0,7.1636,7.1636,7.1432,7.1636,178727.0
2016-05-27 14:30:00,10.53,10.54,10.5,10.51,117979.0,7.1568,7.1636,7.1364,7.1432,117979.0
2016-05-27 14:40:00,10.51,10.53,10.51,10.52,105191.0,7.1432,7.1568,7.1432,7.15,105191.0
2016-05-27 14:50:00,10.52,10.53,10.51,10.52,76112.0,7.15,7.1568,7.1432,7.15,76112.0
2016-05-27 15:00:00,10.52,10.54,10.52,10.54,69657.0,7.15,7.1636,7.15,7.1636,69657.0
2016-05-27 15:10:00,10.54,10.54,10.53,10.54,108147.0,7.1636,7.1636,7.1568,7.1636,108147.0
2016-05-27 15:20:00,10.54,10.55,10.53,10.55,62870.0,7.1636,7.1704,7.1568,7.1704,62870.0
2016-05-27 15:30:00,10.55,10.56,10.54,10.55,186007.0,7.1704,7.1772,7.1636,7.1704,186007.0
2016-05-27 15:40:00,10.56,10.56,10.55,10.56,115843.0,7.1772,7.1772,7.1704,7.1772,115843.0
2016-05-27 15:50:00,10.56,10.58,10.55,10.58,478774.0,7.1772,7.1908,7.1704,7.1908,478774.0
2016-05-31 09:30:00,10.64,10.65,10.59,10.63,208748.0,7.2315,7.2383,7.1976,7.2247,208748.0
2016-05-31 09:40:00,10.63,10.63,10.58,10.61,149909.0,7.2247,7.2247,7.1908,7.2111,149909.0
2016-05-31 09:50:00,10.61,10.64,10.6,10.63,119521.0,7.2111,7.2315,7.2043,7.2247,119521.0
2016-05-31 10:00:00,10.62,10.64,10.6,10.63,170642.0,7.2179,7.2315,7.2043,7.2247,170642.0
2016-05-31 10:10:00,10.62,10.63,10.6,10.61,129415.0,7.2179,7.2247,7.2043,7.2111,129415.0
2016-05-31 10:20:00,10.61,10.61,10.58,10.59,151908.0,7.2111,7.2111,7.1908,7.1976,151908.0
2016-05-31 10:30:00,10.6,10.6,10.55,10.55,127799.0,7.2043,7.2043,7.1704,7.1704,127799.0
2016-05-31 10:40:00,10.56,10.58,10.55,10.58,170651.0,7.1772,7.1908,7.1704,7.1908,170651.0
2016-05-31 10:50:00,10.58,10.58,10.56,10.58,65467.0,7.1908,7.1908,7.1772,7.1908,65467.0
2016-05-31 11:00:00,10.58,10.58,10.55,10.57,139017.0,7.1908,7.1908,7.1704,7.184,139017.0
2016-05-31 11:10:00,10.56,10.59,10.54,10.59,118964.0,7.1772,7.1976,7.1636,7.1976,118964.0
2016-05-31 11:20:00,10.59,10.6,10.58,10.58,94896.0,7.1976,7.2043,7.1908,7.1908,94896.0
2016-05-31 11:30:00,10.58,10.59,10.56,10.57,138198.0,7.1908,7.1976,7.1772,7.184,138198.0
2016-05-31 11:40:00,10.57,10.58,10.55,10.55,138102.0,7.184,7.1908,7.1704,7.1704,138102.0
2016-05-31 11:50:00,10.56,10.58,10.54,10.56,131819.0,7.1772,7.1908,7.1636,7.1772,131819.0
2016-05-31 12:00:00,10.55,10.56,10.53,10.53,52280.0,7.1704,7.1772,7.1568,7.1568,52280.0
2016-05-31 12:10:00,10.53,10.55,10.53,10.55,110110.0,7.1568,7.1704,7.1568,7.1704,110110.0
2016-05-31 12:20:00,10.54,10.56,10.53,10.54,73829.0,7.1636,7.1772,7.1568,7.1636,73829.0
2016-05-31 12:30:00,10.54,10.56,10.53,10.55,111307.0,7.1636,7.1772,7.1568,7.1704,111307.0
2016-05-31 12:40:00,10.55,10.56,10.53,10.53,64718.0,7.1704,7.1772,7.1568,7.1568,64718.0
2016-05-31 12:50:00,10.53,10.54,10.52,10.53,100488.0,7.1568,7.1636,7.15,7.1568,100488.0
2016-05-31 13:00:00,10.53,10.54,10.51,10.51,107450.0,7.1568,7.1636,7.1432,7.1432,107450.0
2016-05-31 13:10:00,10.51,10.53,10.51,10.53,88583.0,7.1432,7.1568,7.1432,7.1568,88583.0
2016-05-31 13:20:00,10.53,10.56,10.52,10.54,135315.0,7.1568,7.1772,7.15,7.1636,135315.0
2016-05-31 13:30:00,10.54,10.55,10.52,10.53,105290.0,7.1636,7.1704,7.15,7.1568,105290.0
2016-05-31 13:40:00,10.53,10.55,10.52,10.52,538060.0,7.1568,7.1704,7.15,7.15,538060.0
2016-05-31 13:50:00,10.52,10.52,10.47,10.47,341256.0,7.15,7.15,7.116,7.116,341256.0
2016-05-31 14:00:00,10.47,10.48,10.44,10.45,351949.0,7.116,7.1228,7.0956,7.1024,351949.0
2016-05-31 14:10:00,10.45,10.45,10.43,10.45,195659.0,7.1024,7.1024,7.0888,7.1024,195659.0
2016-05-31 14:20:00,10.44,10.46,10.44,10.46,109468.0,7.0956,7.1092,7.0956,7.1092,109468.0
2016-05-31 14:30:00,10.46,10.46,10.43,10.43,173775.0,7.1092,7.1092,7.0888,7.0888,173775.0
2016-05-31 14:40:00,10.43,10.44,10.43,10.44,145324.0,7.0888,7.0956,7.0888,7.0956,145324.0
2016-05-31 14:50:00,10.44,10.44,10.43,10.43,73404.0,7.0956,7.0956,7.0888,7.0888,73404.0
2016-05-31 15:00:00,10.44,10.44,10.43,10.44,106825.0,7.0956,7.0956,7.0888,7.0956,106825.0
2016-05-31 15:10:00,10.44,10.44,10.43,10.44,154148.0,7.0956,7.0956,7.0888,7.0956,154148.0
2016-05-31 15:20:00,10.43,10.45,10.43,10.45,187249.0,7.0888,7.1024,7.0888,7.1024,187249.0
2016-05-31 15:30:00,10.45,10.45,10.44,10.45,195330.0,7.1024,7.1024,7.0956,7.1024,195330.0
2016-05-31 15:40:00,10.44,10.46,10.44,10.45,321338.0,7.0956,7.1092,7.0956,7.1024,321338.0
2016-05-31 15:50:00,10.45,10.46,10.45,10.46,834464.0,7.1024,7.1092,7.1024,7.1092,834464.0
2016-06-01 09:30:00,10.34,10.4,9.95,10.33,666753.0,7.0276,7.0684,6.7626,7.0208,666753.0
2016-06-01 09:40:00,10.33,10.35,10.29,10.32,217075.0,7.0208,7.0344,6.9937,7.014,217075.0
2016-06-01 09:50:00,10.31,10.35,10.3,10.32,215577.0,7.0072,7.0344,7.0005,7.014,215577.0
2016-06-01 10:00:00,10.32,10.38,10.32,10.36,514448.0,7.014,7.0548,7.014,7.0412,514448.0
2016-06-01 10:10:00,10.36,10.39,10.34,10.35,265791.0,7.0412,7.0616,7.0276,7.0344,265791.0
2016-06-01 10:20:00,10.35,10.37,10.34,10.34,234091.0,7.0344,7.048,7.0276,7.0276,234091.0
2016-06-01 10:30:00,10.35,10.37,10.34,10.37,176622.0,7.0344,7.048,7.0276,7.048,176622.0
2016-06-01 10:40:00,10.36,10.37,10.34,10.35,610859.0,7.0412,7.048,7.0276,7.0344,610859.0
2016-06-01 10:50:00,10.36,10.38,10.35,10.35,301962.0,7.0412,7.0548,7.0344,7.0344,301962.0
2016-06-01 11:00:00,10.36,10.4,10.35,10.37,673594.0,7.0412,7.0684,7.0344,7.048,673594.0
2016-06-01 11:10:00,10.38,10.4,10.37,10.4,261058.0,7.0548,7.0684,7.048,7.0684,261058.0
2016-06-01 11:20:00,10.39,10.42,10.38,10.38,199186.0,7.0616,7.082,7.0548,7.0548,199186.0
2016-06-01 11:30:00,10.38,10.39,10.37,10.38,170561.0,7.0548,7.0616,7.048,7.0548,170561.0
2016-06-01 11:40:00,10.38,10.42,10.38,10.41,259331.0,7.0548,7.082,7.0548,7.0752,259331.0
2016-06-01 11:50:00,10.41,10.42,10.41,10.41,89500.0,7.0752,7.082,7.0752,7.0752,89500.0
2016-06-01 12:00:00,10.41,10.42,10.4,10.41,188191.0,7.0752,7.082,7.0684,7.0752,188191.0
2016-06-01 12:10:00,10.42,10.44,10.41,10.44,241380.0,7.082,7.0956,7.0752,7.0956,241380.0
2016-06-01 12:20:00,10.43,10.46,10.43,10.45,397369.0,7.0888,7.1092,7.0888,7.1024,397369.0
2016-06-01 12:30:00,10.45,10.45,10.44,10.44,81322.0,7.1024,7.1024,7.0956,7.0956,81322.0
2016-06-01 12:40:00,10.44,10.49,10.44,10.46,363725.0,7.0956,7.1296,7.0956,7.1092,363725.0
2016-06-01 12:50:00,10.46,10.49,10.46,10.49,117546.0,7.1092,7.1296,7.1092,7.1296,117546.0
2016-06-01 13:00:00,10.49,10.5,10.48,10.49,130172.0,7.1296,7.1364,7.1228,7.1296,130172.0
2016-06-01 13:10:00,10.48,10.49,10.47,10.49,136579.0,7.1228,7.1296,7.116,7.1296,136579.0
2016-06-01 13:20:00,10.49,10.5,10.48,10.48,243135.0,7.1296,7.1364,7.1228,7.1228,243135.0
2016-06-01 13:30:00,10.48,10.49,10.47,10.47,153253.0,7.1228,7.1296,7.116,7.116,153253.0
2016-06-01 13:40:00,10.48,10.48,10.47,10.48,87622.0,7.1228,7.1228,7.116,7.1228,87622.0
2016-06-01 13:50:00,10.47,10.48,10.46,10.48,205442.0,7.116,7.1228,7.1092,7.1228,205442.0
2016-06-01 14:00:00,10.48,10.48,10.45,10.46,180103.0,7.1228,7.1228,7.1024,7.1092,180103.0
2016-06-01 14:10:00,10.46,10.49,10.46,10.48,220438.0,7.1092,7.1296,7.1092,7.1228,220438.0
2016-06-01 14:20:00,10.48,10.49,10.47,10.49,152355.0,7.1228,7.1296,7.116,7.1296,152355.0
2016-06-01 14:30:00,10.49,10.49,10.47,10.47,94833.0,7.1296,7.1296,7.116,7.116,94833.0
2016-06-01 14:40:00,10.47,10.48,10.47,10.48,251233.0,7.116,7.1228,7.116,7.1228,251233.0
2016-06-01 14:50:00,10.47,10.49,10.47,10.49,185247.0,7.116,7.1296,7.116,7.1296,185247.0
2016-06-01 15:00:00,10.49,10.5,10.48,10.49,194087.0,7.1296,7.1364,7.1228,7.1296,194087.0
2016-06-01 15:10:00,10.49,10.5,10.49,10.49,102074.0,7.1296,7.1364,7.1296,7.1296,102074.0
2016-06-01 15:20:00,10.49,10.51,10.48,10.5,617142.0,7.1296,7.1432,7.1228,7.1364,617142.0
2016-06-01 15:30:00,10.49,10.5,10.49,10.5,98260.0,7.1296,7.1364,7.1296,7.1364,98260.0
2016-06-01 15:40:00,10.5,10.51,10.49,10.51,173028.0,7.1364,7.1432,7.1296,7.1432,173028.0
2016-06-01 15:50:00,10.51,10.51,10.5,10.5,490260.0,7.1432,7.1432,7.1364,7.1364,490260.0
2016-06-02 09:30:00,10.49,10.49,10.44,10.47,249553.0,7.1296,7.1296,7.0956,7.116,249553.0
2016-06-02 09:40:00,10.47,10.48,10.41,10.42,173199.0,7.116,7.1228,7.0752,7.082,173199.0
2016-06-02 09:50:00,10.41,10.42,10.4,10.41,147368.0,7.0752,7.082,7.0684,7.0752,147368.0
2016-06-02 10:00:00,10.41,10.45,10.4,10.43,187815.0,7.0752,7.1024,7.0684,7.0888,187815.0
2016-06-02 10:10:00,10.43,10.45,10.41,10.41,195880.0,7.0888,7.1024,7.0752,7.0752,195880.0
2016-06-02 10:20:00,10.41,10.41,10.38,10.4,121853.0,7.0752,7.0752,7.0548,7.0684,121853.0
2016-06-02 10:30:00,10.4,10.44,10.39,10.43,133260.0,7.0684,7.0956,7.0616,7.0888,133260.0
2016-06-02 10:40:00,10.43,10.45,10.42,10.42,479266.0,7.0888,7.1024,7.082,7.082,479266.0
2016-06-02 10:50:00,10.42,10.44,10.42,10.44,77291.0,7.082,7.0956,7.082,7.0956,77291.0
2016-06-02 11:00:00,10.44,10.47,10.43,10.45,178540.0,7.0956,7.116,7.0888,7.1024,178540.0
2016-06-02 11:10:00,10.46,10.47,10.45,10.45,64571.0,7.1092,7.116,7.1024,7.1024,64571.0
2016-06-02 11:20:00,10.46,10.46,10.44,10.45,57948.0,7.1092,7.1092,7.0956,7.1024,57948.0
2016-06-02 11:30:00,10.44,10.46,10.43,10.44,85086.0,7.0956,7.1092,7.0888,7.0956,85086.0
2016-06-02 11:40:00,10.44,10.46,10.43,10.45,107414.0,7.0956,7.1092,7.0888,7.1024,107414.0
2016-06-02 11:50:00,10.45,10.47,10.44,10.46,54750.0,7.1024,7.116,7.0956,7.1092,54750.0
2016-06-02 12:00:00,10.46,10.48,10.46,10.48,95348.0,7.1092,7.1228,7.1092,7.1228,95348.0
2016-06-02 12:10:00,10.48,10.49,10.47,10.48,130110.0,7.1228,7.1296,7.116,7.1228,130110.0
2016-06-02 12:20:00,10.47,10.48,10.47,10.47,28092.0,7.116,7.1228,7.116,7.116,28092.0
2016-06-02 12:30:00,10.47,10.5,10.47,10.49,167027.0,7.116,7.1364,7.116,7.1296,167027.0
2016-06-02 12:40:00,10.5,10.5,10.49,10.5,25095.0,7.1364,7.1364,7.1296,7.1364,25095.0
2016-06-02 12:50:00,10.5,10.51,10.49,10.51,71536.0,7.1364,7.1432,7.1296,7.1432,71536.0
2016-06-02 13:00:00,10.51,10.52,10.5,10.51,116515.0,7.1432,7.15,7.1364,7.1432,116515.0
2016-06-02 13:10:00,10.51,10.52,10.5,10.5,283089.0,7.1432,7.15,7.1364,7.1364,283089.0
2016-06-02 13:20:00,10.51,10.51,10.5,10.5,33828.0,7.1432,7.1432,7.1364,7.1364,33828.0
2016-06-02 13:30:00,10.5,10.52,10.5,10.51,58620.0,7.1364,7.15,7.1364,7.1432,58620.0
2016-06-02 13:40:00,10.51,10.52,10.5,10.52,143722.0,7.1432,7.15,7.1364,7.15,143722.0
2016-06-02 13:50:00,10.51,10.54,10.51,10.54,158146.0,7.1432,7.1636,7.1432,7.1636,158146.0
2016-06-02 14:00:00,10.54,10.55,10.53,10.54,131011.0,7.1636,7.1704,7.1568,7.1636,131011.0
2016-06-02 14:10:00,10.55,10.55,10.53,10.54,151037.0,7.1704,7.1704,7.1568,7.1636,151037.0
2016-06-02 14:20:00,10.54,10.55,10.52,10.54,222509.0,7.1636,7.1704,7.15,7.1636,222509.0
2016-06-02 14:30:00,10.54,10.55,10.53,10.54,224237.0,7.1636,7.1704,7.1568,7.1636,224237.0
2016-06-02 14:40:00,10.54,10.56,10.53,10.54,142645.0,7.1636,7.1772,7.1568,7.1636,142645.0
2016-06-02 14:50:00,10.54,10.56,10.54,10.55,181909.0,7.1636,7.1772,7.1636,7.1704,181909.0
2016-06-02 15:00:00,10.55,10.56,10.54,10.54,211688.0,7.1704,7.1772,7.1636,7.1636,211688.0
2016-06-02 15:10:00,10.54,10.55,10.53,10.55,150962.0,7.1636,7.1704,7.1568,7.1704,150962.0
2016-06-02 15:20:00,10.54,10.56,10.54,10.55,98700.0,7.1636,7.1772,7.1636,7.1704,98700.0
2016-06-02 15:30:00,10.55,10.56,10.55,10.56,65495.0,7.1704,7.1772,7.1704,7.1772,65495.0
2016-06-02 15:40:00,10.56,10.56,10.55,10.55,113329.0,7.1772,7.1772,7.1704,7.1704,113329.0
2016-06-02 15:50:00,10.55,10.57,10.54,10.56,787825.0,7.1704,7.184,7.1636,7.1772,787825.0
2016-06-03 09:30:00,10.39,10.4,10.24,10.25,526375.0,7.0616,7.0684,6.9597,6.9665,526375.0
2016-06-03 09:40:00,10.26,10.27,10.15,10.18,1563755.0,6.9733,6.9801,6.8985,6.9189,1563755.0
2016-06-03 09:50:00,10.18,10.22,10.17,10.21,583136.0,6.9189,6.9461,6.9121,6.9393,583136.0
2016-06-03 10:00:00,10.2,10.21,10.16,10.17,409170.0,6.9325,6.9393,6.9053,6.9121,409170.0
2016-06-03 10:10:00,10.17,10.19,10.14,10.14,546491.0,6.9121,6.9257,6.8917,6.8917,546491.0
2016-06-03 10:20:00,10.14,10.16,10.12,10.13,511497.0,6.8917,6.9053,6.8781,6.8849,511497.0
2016-06-03 10:30:00,10.13,10.16,10.11,10.13,288773.0,6.8849,6.9053,6.8713,6.8849,288773.0
2016-06-03 10:40:00,10.13,10.16,10.11,10.16,380054.0,6.8849,6.9053,6.8713,6.9053,380054.0
2016-06-03 10:50:00,10.16,10.2,10.15,10.17,351937.0,6.9053,6.9325,6.8985,6.9121,351937.0
2016-06-03 11:00:00,10.17,10.18,10.16,10.16,179342.0,6.9121,6.9189,6.9053,6.9053,179342.0
2016-06-03 11:10:00,10.16,10.17,10.12,10.12,476367.0,6.9053,6.9121,6.8781,6.8781,476367.0
2016-06-03 11:20:00,10.13,10.13,10.1,10.11,178630.0,6.8849,6.8849,6.8645,6.8713,178630.0
2016-06-03 11:30:00,10.11,10.16,10.1,10.16,243120.0,6.8713,6.9053,6.8645,6.9053,243120.0
2016-06-03 11:40:00,10.16,10.2,10.15,10.19,232856.0,6.9053,6.9325,6.8985,6.9257,232856.0
2016-06-03 11:50:00,10.19,10.23,10.18,10.22,178157.0,6.9257,6.9529,6.9189,6.9461,178157.0
2016-06-03 12:00:00,10.22,10.22,10.19,10.2,383183.0,6.9461,6.9461,6.9257,6.9325,383183.0
2016-06-03 12:10:00,10.21,10.23,10.2,10.22,175723.0,6.9393,6.9529,6.9325,6.9461,175723.0
2016-06-03 12:20:00,10.23,10.25,10.22,10.25,103914.0,6.9529,6.9665,6.9461,6.9665,103914.0
2016-06-03 12:30:00,10.24,10.26,10.23,10.26,132931.0,6.9597,6.9733,6.9529,6.9733,132931.0
2016-06-03 12:40:00,10.26,10.26,10.21,10.21,71205.0,6.9733,6.9733,6.9393,6.9393,71205.0
2016-06-03 12:50:00,10.21,10.23,10.21,10.22,88043.0,6.9393,6.9529,6.9393,6.9461,88043.0
2016-06-03 13:00:00,10.22,10.24,10.21,10.24,130302.0,6.9461,6.9597,6.9393,6.9597,130302.0
2016-06-03 13:10:00,10.23,10.26,10.23,10.24,532934.0,6.9529,6.9733,6.9529,6.9597,532934.0
2016-06-03 13:20:00,10.24,10.26,10.23,10.25,138586.0,6.9597,6.9733,6.9529,6.9665,138586.0
2016-06-03 13:30:00,10.25,10.26,10.24,10.24,246559.0,6.9665,6.9733,6.9597,6.9597,246559.0
2016-06-03 13:40:00,10.25,10.28,10.24,10.28,136795.0,6.9665,6.9869,6.9597,6.9869,136795.0
2016-06-03 13:50:00,10.28,10.29,10.27,10.29,163368.0,6.9869,6.9937,6.9801,6.9937,163368.0
2016-06-03 14:00:00,10.29,10.29,10.27,10.28,237856.0,6.9937,6.9937,6.9801,6.9869,237856.0
2016-06-03 14:10:00,10.28,10.29,10.27,10.28,202419.0,6.9869,6.9937,6.9801,6.9869,202419.0
2016-06-03 14:20:00,10.28,10.31,10.27,10.31,184033.0,6.9869,7.0072,6.9801,7.0072,184033.0
2016-06-03 14:30:00,10.31,10.34,10.3,10.34,156848.0,7.0072,7.0276,7.0005,7.0276,156848.0
2016-06-03 14:40:00,10.34,10.36,10.34,10.34,199974.0,7.0276,7.0412,7.0276,7.0276,199974.0
2016-06-03 14:50:00,10.35,10.38,10.34,10.37,234508.0,7.0344,7.0548,7.0276,7.048,234508.0
2016-06-03 15:00:00,10.37,10.37,10.35,10.36,204831.0,7.048,7.048,7.0344,7.0412,204831.0
2016-06-03 15:10:00,10.36,10.37,10.35,10.37,168347.0,7.0412,7.048,7.0344,7.048,168347.0
2016-06-03 15:20:00,10.36,10.38,10.36,10.38,246990.0,7.0412,7.0548,7.0412,7.0548,246990.0
2016-06-03 15:30:00,10.38,10.39,10.36,10.38,204429.0,7.0548,7.0616,7.0412,7.0548,204429.0
2016-06-03 15:40:00,10.38,10.39,10.37,10.38,216692.0,7.0548,7.0616,7.048,7.0548,216692.0
2016-06-03 15:50:00,10.38,10.38,10.36,10.37,414901.0,7.0548,7.0548,7.0412,7.048,414901.0
2016-06-06 09:30:00,10.38,10.46,10.36,10.45,333408.0,7.0548,7.1092,7.0412,7.1024,333408.0
2016-06-06 09:40:00,10.45,10.53,10.44,10.51,400309.0,7.1024,7.1568,7.0956,7.1432,400309.0
2016-06-06 09:50:00,10.52,10.53,10.47,10.47,219503.0,7.15,7.1568,7.116,7.116,219503.0
2016-06-06 10:00:00,10.47,10.51,10.47,10.5,298527.0,7.116,7.1432,7.116,7.1364,298527.0
2016-06-06 10:10:00,10.5,10.52,10.5,10.51,112682.0,7.1364,7.15,7.1364,7.1432,112682.0
2016-06-06 10:20:00,10.51,10.53,10.49,10.51,131441.0,7.1432,7.1568,7.1296,7.1432,131441.0
2016-06-06 10:30:00,10.51,10.54,10.5,10.53,114597.0,7.1432,7.1636,7.1364,7.1568,114597.0
2016-06-06 10:40:00,10.53,10.54,10.52,10.54,97062.0,7.1568,7.1636,7.15,7.1636,97062.0
2016-06-06 10:50:00,10.53,10.55,10.52,10.54,272214.0,7.1568,7.1704,7.15,7.1636,272214.0
2016-06-06 11:00:00,10.54,10.55,10.52,10.53,269855.0,7.1636,7.1704,7.15,7.1568,269855.0
2016-06-06 11:10:00,10.53,10.54,10.52,10.53,91209.0,7.1568,7.1636,7.15,7.1568,91209.0
2016-06-06 11:20:00,10.53,10.55,10.53,10.54,92548.0,7.1568,7.1704,7.1568,7.1636,92548.0
2016-06-06 11:30:00,10.54,10.56,10.54,10.55,142198.0,7.1636,7.1772,7.1636,7.1704,142198.0
2016-06-06 11:40:00,10.55,10.57,10.55,10.57,148275.0,7.1704,7.184,7.1704,7.184,148275.0
2016-06-06 11:50:00,10.56,10.59,10.56,10.57,226187.0,7.1772,7.1976,7.1772,7.184,226187.0
2016-06-06 12:00:00,10.57,10.58,10.56,10.57,73241.0,7.184,7.1908,7.1772,7.184,73241.0
2016-06-06 12:10:00,10.56,10.57,10.54,10.54,131873.0,7.1772,7.184,7.1636,7.1636,131873.0
2016-06-06 12:20:00,10.55,10.56,10.53,10.54,124071.0,7.1704,7.1772,7.1568,7.1636,124071.0
2016-06-06 12:30:00,10.53,10.58,10.53,10.55,441904.0,7.1568,7.1908,7.1568,7.1704,441904.0
2016-06-06 12:40:00,10.55,10.56,10.53,10.53,245828.0,7.1704,7.1772,7.1568,7.1568,245828.0
2016-06-06 12:50:00,10.54,10.54,10.51,10.54,136570.0,7.1636,7.1636,7.1432,7.1636,136570.0
2016-06-06 13:00:00,10.54,10.55,10.52,10.53,147334.0,7.1636,7.1704,7.15,7.1568,147334.0
2016-06-06 13:10:00,10.54,10.56,10.52,10.54,149917.0,7.1636,7.1772,7.15,7.1636,149917.0
2016-06-06 13:20:00,10.55,10.57,10.55,10.55,139820.0,7.1704,7.184,7.1704,7.1704,139820.0
2016-06-06 13:30:00,10.55,10.57,10.55,10.55,124767.0,7.1704,7.184,7.1704,7.1704,124767.0
2016-06-06 13:40:00,10.55,10.57,10.55,10.57,38425.0,7.1704,7.184,7.1704,7.184,38425.0
2016-06-06 13:50:00,10.57,10.59,10.56,10.58,123196.0,7.184,7.1976,7.1772,7.1908,123196.0
2016-06-06 14:00:00,10.58,10.59,10.56,10.58,121429.0,7.1908,7.1976,7.1772,7.1908,121429.0
2016-06-06 14:10:00,10.57,10.59,10.56,10.58,128732.0,7.184,7.1976,7.1772,7.1908,128732.0
2016-06-06 14:20:00,10.58,10.6,10.58,10.6,195889.0,7.1908,7.2043,7.1908,7.2043,195889.0
2016-06-06 14:30:00,10.6,10.6,10.57,10.58,185707.0,7.2043,7.2043,7.184,7.1908,185707.0
2016-06-06 14:40:00,10.59,10.59,10.58,10.59,43694.0,7.1976,7.1976,7.1908,7.1976,43694.0
2016-06-06 14:50:00,10.59,10.6,10.58,10.59,114036.0,7.1976,7.2043,7.1908,7.1976,114036.0
2016-06-06 15:00:00,10.59,10.59,10.57,10.57,72790.0,7.1976,7.1976,7.184,7.184,72790.0
2016-06-06 15:10:00,10.57,10.59,10.56,10.58,165569.0,7.184,7.1976,7.1772,7.1908,165569.0
2016-06-06 15:20:00,10.58,10.59,10.57,10.57,98857.0,7.1908,7.1976,7.184,7.184,98857.0
2016-06-06 15:30:00,10.57,10.58,10.57,10.57,69289.0,7.184,7.1908,7.184,7.184,69289.0
2016-06-06 15:40:00,10.58,10.58,10.57,10.57,94266.0,7.1908,7.1908,7.184,7.184,94266.0
2016-06-06 15:50:00,10.57,10.57,10.53,10.54,640887.0,7.184,7.184,7.1568,7.1636,640887.0
2016-06-07 09:30:00,10.53,10.54,10.49,10.51,547073.0,7.1568,7.1636,7.1296,7.1432,547073.0
2016-06-07 09:40:00,10.51,10.52,10.45,10.46,545206.0,7.1432,7.15,7.1024,7.1092,545206.0
2016-06-07 09:50:00,10.46,10.47,10.42,10.44,184784.0,7.1092,7.116,7.082,7.0956,184784.0
2016-06-07 10:00:00,10.44,10.46,10.42,10.44,270097.0,7.0956,7.1092,7.082,7.0956,270097.0
2016-06-07 10:10:00,10.44,10.46,10.44,10.45,92813.0,7.0956,7.1092,7.0956,7.1024,92813.0
2016-06-07 10:20:00,10.44,10.45,10.43,10.44,86361.0,7.0956,7.1024,7.0888,7.0956,86361.0
2016-06-07 10:30:00,10.44,10.48,10.44,10.46,226633.0,7.0956,7.1228,7.0956,7.1092,226633.0
2016-06-07 10:40:00,10.46,10.49,10.46,10.47,106614.0,7.1092,7.1296,7.1092,7.116,106614.0
2016-06-07 10:50:00,10.47,10.48,10.46,10.47,82205.0,7.116,7.1228,7.1092,7.116,82205.0
2016-06-07 11:00:00,10.47,10.48,10.46,10.46,41790.0,7.116,7.1228,7.1092,7.1092,41790.0
2016-06-07 11:10:00,10.47,10.47,10.45,10.46,130926.0,7.116,7.116,7.1024,7.1092,130926.0
2016-06-07 11:20:00,10.46,10.46,10.45,10.45,52095.0,7.1092,7.1092,7.1024,7.1024,52095.0
2016-06-07 11:30:00,10.45,10.46,10.44,10.44,170657.0,7.1024,7.1092,7.0956,7.0956,170657.0
2016-06-07 11:40:00,10.45,10.47,10.44,10.45,166202.0,7.1024,7.116,7.0956,7.1024,166202.0
2016-06-07 11:50:00,10.44,10.45,10.44,10.45,39400.0,7.0956,7.1024,7.0956,7.1024,39400.0
2016-06-07 12:00:00,10.45,10.45,10.44,10.45,52488.0,7.1024,7.1024,7.0956,7.1024,52488.0
2016-06-07 12:10:00,10.45,10.46,10.44,10.46,76308.0,7.1024,7.1092,7.0956,7.1092,76308.0
2016-06-07 12:20:00,10.46,10.46,10.45,10.46,40634.0,7.1092,7.1092,7.1024,7.1092,40634.0
2016-06-07 12:30:00,10.46,10.46,10.44,10.46,282852.0,7.1092,7.1092,7.0956,7.1092,282852.0
2016-06-07 12:40:00,10.45,10.47,10.45,10.46,84905.0,7.1024,7.116,7.1024,7.1092,84905.0
2016-06-07 12:50:00,10.46,10.47,10.45,10.46,97318.0,7.1092,7.116,7.1024,7.1092,97318.0
2016-06-07 13:00:00,10.46,10.47,10.46,10.47,62885.0,7.1092,7.116,7.1092,7.116,62885.0
2016-06-07 13:10:00,10.47,10.48,10.46,10.47,171152.0,7.116,7.1228,7.1092,7.116,171152.0
2016-06-07 13:20:00,10.47,10.48,10.47,10.47,45173.0,7.116,7.1228,7.116,7.116,45173.0
2016-06-07 13:30:00,10.47,10.48,10.47,10.48,43340.0,7.116,7.1228,7.116,7.1228,43340.0
2016-06-07 13:40:00,10.47,10.49,10.47,10.47,166847.0,7.116,7.1296,7.116,7.116,166847.0
2016-06-07 13:50:00,10.47,10.48,10.46,10.46,112846.0,7.116,7.1228,7.1092,7.1092,112846.0
2016-06-07 14:00:00,10.46,10.48,10.46,10.48,106468.0,7.1092,7.1228,7.1092,7.1228,106468.0
2016-06-07 14:10:00,10.48,10.49,10.46,10.47,187320.0,7.1228,7.1296,7.1092,7.116,187320.0
2016-06-07 14:20:00,10.47,10.48,10.47,10.48,33015.0,7.116,7.1228,7.116,7.1228,33015.0
2016-06-07 14:30:00,10.47,10.48,10.46,10.47,56215.0,7.116,7.1228,7.1092,7.116,56215.0
2016-06-07 14:40:00,10.46,10.47,10.46,10.47,35366.0,7.1092,7.116,7.1092,7.116,35366.0
2016-06-07 14:50:00,10.47,10.48,10.45,10.45,103447.0,7.116,7.1228,7.1024,7.1024,103447.0
2016-06-07 15:00:00,10.45,10.46,10.45,10.45,73966.0,7.1024,7.1092,7.1024,7.1024,73966.0
2016-06-07 15:10:00,10.45,10.45,10.43,10.44,89838.0,7.1024,7.1024,7.0888,7.0956,89838.0
2016-06-07 15:20:00,10.43,10.45,10.43,10.44,131874.0,7.0888,7.1024,7.0888,7.0956,131874.0
2016-06-07 15:30:00,10.44,10.44,10.42,10.42,172142.0,7.0956,7.0956,7.082,7.082,172142.0
2016-06-07 15:40:00,10.42,10.43,10.42,10.42,78034.0,7.082,7.0888,7.082,7.082,78034.0
2016-06-07 15:50:00,10.42,10.43,10.41,10.41,537143.0,7.082,7.0888,7.0752,7.0752,537143.0
2016-06-08 09:30:00,10.42,10.48,10.39,10.46,278445.0,7.082,7.1228,7.0616,7.1092,278445.0
2016-06-08 09:40:00,10.46,10.47,10.38,10.39,2141887.0,7.1092,7.116,7.0548,7.0616,2141887.0
2016-06-08 09:50:00,10.38,10.39,10.34,10.35,2032642.0,7.0548,7.0616,7.0276,7.0344,2032642.0
2016-06-08 10:00:00,10.35,10.36,10.32,10.33,905950.0,7.0344,7.0412,7.014,7.0208,905950.0
2016-06-08 10:10:00,10.32,10.36,10.29,10.35,1005734.0,7.014,7.0412,6.9937,7.0344,1005734.0
2016-06-08 10:20:00,10.35,10.37,10.34,10.36,453675.0,7.0344,7.048,7.0276,7.0412,453675.0
2016-06-08 10:30:00,10.35,10.37,10.34,10.37,279359.0,7.0344,7.048,7.0276,7.048,279359.0
2016-06-08 10:40:00,10.37,10.37,10.35,10.36,399655.0,7.048,7.048,7.0344,7.0412,399655.0
2016-06-08 10:50:00,10.37,10.4,10.36,10.38,689135.0,7.048,7.0684,7.0412,7.0548,689135.0
2016-06-08 11:00:00,10.38,10.39,10.34,10.36,426406.0,7.0548,7.0616,7.0276,7.0412,426406.0
2016-06-08 11:10:00,10.36,10.38,10.35,10.38,276153.0,7.0412,7.0548,7.0344,7.0548,276153.0
2016-06-08 11:20:00,10.38,10.38,10.36,10.37,110992.0,7.0548,7.0548,7.0412,7.048,110992.0
2016-06-08 11:30:00,10.37,10.38,10.36,10.37,314005.0,7.048,7.0548,7.0412,7.048,314005.0
2016-06-08 11:40:00,10.37,10.39,10.33,10.38,2469246.0,7.048,7.0616,7.0208,7.0548,2469246.0
2016-06-08 11:50:00,10.38,10.4,10.36,10.38,779840.0,7.0548,7.0684,7.0412,7.0548,779840.0
2016-06-08 12:00:00,10.38,10.41,10.38,10.41,512600.0,7.0548,7.0752,7.0548,7.0752,512600.0
2016-06-08 12:10:00,10.41,10.41,10.38,10.38,462478.0,7.0752,7.0752,7.0548,7.0548,462478.0
2016-06-08 12:20:00,10.38,10.39,10.37,10.38,201477.0,7.0548,7.0616,7.048,7.0548,201477.0
2016-06-08 12:30:00,10.38,10.38,10.37,10.37,34042.0,7.0548,7.0548,7.048,7.048,34042.0
2016-06-08 12:40:00,10.37,10.38,10.35,10.36,135146.0,7.048,7.0548,7.0344,7.0412,135146.0
2016-06-08 12:50:00,10.36,10.38,10.35,10.38,251869.0,7.0412,7.0548,7.0344,7.0548,251869.0
2016-06-08 13:00:00,10.38,10.39,10.37,10.38,57311.0,7.0548,7.0616,7.048,7.0548,57311.0
2016-06-08 13:10:00,10.38,10.4,10.37,10.38,312571.0,7.0548,7.0684,7.048,7.0548,312571.0
2016-06-08 13:20:00,10.38,10.39,10.37,10.38,63987.0,7.0548,7.0616,7.048,7.0548,63987.0
2016-06-08 13:30:00,10.37,10.39,10.36,10.38,61413.0,7.048,7.0616,7.0412,7.0548,61413.0
2016-06-08 13:40:00,10.38,10.39,10.37,10.38,57172.0,7.0548,7.0616,7.048,7.0548,57172.0
2016-06-08 13:50:00,10.38,10.39,10.37,10.39,52457.0,7.0548,7.0616,7.048,7.0616,52457.0
2016-06-08 14:00:00,10.38,10.39,10.35,10.36,430300.0,7.0548,7.0616,7.0344,7.0412,430300.0
2016-06-08 14:10:00,10.36,10.36,10.34,10.35,454968.0,7.0412,7.0412,7.0276,7.0344,454968.0
2016-06-08 14:20:00,10.35,10.37,10.34,10.37,126465.0,7.0344,7.048,7.0276,7.048,126465.0
2016-06-08 14:30:00,10.37,10.38,10.36,10.38,47838.0,7.048,7.0548,7.0412,7.0548,47838.0
2016-06-08 14:40:00,10.38,10.39,10.36,10.37,247887.0,7.0548,7.0616,7.0412,7.048,247887.0
2016-06-08 14:50:00,10.36,10.38,10.36,10.37,127277.0,7.0412,7.0548,7.0412,7.048,127277.0
2016-06-08 15:00:00,10.38,10.38,10.36,10.38,92692.0,7.0548,7.0548,7.0412,7.0548,92692.0
2016-06-08 15:10:00,10.38,10.38,10.36,10.38,163049.0,7.0548,7.0548,7.0412,7.0548,163049.0
2016-06-08 15:20:00,10.37,10.38,10.36,10.38,135907.0,7.048,7.0548,7.0412,7.0548,135907.0
2016-06-08 15:30:00,10.37,10.38,10.36,10.37,164023.0,7.048,7.0548,7.0412,7.048,164023.0
2016-06-08 15:40:00,10.36,10.37,10.36,10.37,116280.0,7.0412,7.048,7.0412,7.048,116280.0
2016-06-08 15:50:00,10.37,10.37,10.34,10.34,718367.0,7.048,7.048,7.0276,7.0276,718367.0
2016-06-09 09:30:00,10.25,10.38,10.12,10.13,1137947.0,6.9665,7.0548,6.8781,6.8849,1137947.0
2016-06-09 09:40:00,10.13,10.16,10.09,10.1,1476110.0,6.8849,6.9053,6.8577,6.8645,1476110.0
2016-06-09 09:50:00,10.1,10.12,10.06,10.08,1273774.0,6.8645,6.8781,6.8373,6.8509,1273774.0
2016-06-09 10:00:00,10.07,10.08,10.04,10.06,472070.0,6.8441,6.8509,6.8237,6.8373,472070.0
2016-06-09 10:10:00,10.06,10.08,10.05,10.06,304288.0,6.8373,6.8509,6.8305,6.8373,304288.0
2016-06-09 10:20:00,10.06,10.09,10.05,10.08,209402.0,6.8373,6.8577,6.8305,6.8509,209402.0
2016-06-09 10:30:00,10.08,10.1,10.06,10.1,180456.0,6.8509,6.8645,6.8373,6.8645,180456.0
2016-06-09 10:40:00,10.1,10.11,10.09,10.1,421164.0,6.8645,6.8713,6.8577,6.8645,421164.0
2016-06-09 10:50:00,10.1,10.12,10.09,10.1,243373.0,6.8645,6.8781,6.8577,6.8645,243373.0
2016-06-09 11:00:00,10.1,10.13,10.09,10.13,203294.0,6.8645,6.8849,6.8577,6.8849,203294.0
2016-06-09 11:10:00,10.13,10.14,10.11,10.12,230511.0,6.8849,6.8917,6.8713,6.8781,230511.0
2016-06-09 11:20:00,10.11,10.13,10.1,10.13,127843.0,6.8713,6.8849,6.8645,6.8849,127843.0
2016-06-09 11:30:00,10.13,10.13,10.1,10.1,123704.0,6.8849,6.8849,6.8645,6.8645,123704.0
2016-06-09 11:40:00,10.11,10.12,10.09,10.09,214572.0,6.8713,6.8781,6.8577,6.8577,214572.0
2016-06-09 11:50:00,10.09,10.11,10.08,10.1,157534.0,6.8577,6.8713,6.8509,6.8645,157534.0
2016-06-09 12:00:00,10.09,10.1,10.08,10.09,373319.0,6.8577,6.8645,6.8509,6.8577,373319.0
2016-06-09 12:10:00,10.09,10.09,10.07,10.07,240037.0,6.8577,6.8577,6.8441,6.8441,240037.0
2016-06-09 12:20:00,10.07,10.1,10.06,10.1,390148.0,6.8441,6.8645,6.8373,6.8645,390148.0
2016-06-09 12:30:00,10.1,10.1,10.08,10.09,151912.0,6.8645,6.8645,6.8509,6.8577,151912.0
2016-06-09 12:40:00,10.09,10.11,10.09,10.11,165792.0,6.8577,6.8713,6.8577,6.8713,165792.0
2016-06-09 12:50:00,10.11,10.13,10.1,10.11,156381.0,6.8713,6.8849,6.8645,6.8713,156381.0
2016-06-09 13:00:00,10.11,10.11,10.1,10.11,39699.0,6.8713,6.8713,6.8645,6.8713,39699.0
2016-06-09 13:10:00,10.11,10.15,10.11,10.14,132656.0,6.8713,6.8985,6.8713,6.8917,132656.0
2016-06-09 13:20:00,10.15,10.15,10.13,10.15,86392.0,6.8985,6.8985,6.8849,6.8985,86392.0
2016-06-09 13:30:00,10.15,10.15,10.14,10.15,34410.0,6.8985,6.8985,6.8917,6.8985,34410.0
2016-06-09 13:40:00,10.15,10.15,10.12,10.13,216573.0,6.8985,6.8985,6.8781,6.8849,216573.0
2016-06-09 13:50:00,10.13,10.13,10.09,10.12,2209840.0,6.8849,6.8849,6.8577,6.8781,2209840.0
2016-06-09 14:00:00,10.12,10.14,10.11,10.13,106673.0,6.8781,6.8917,6.8713,6.8849,106673.0
2016-06-09 14:10:00,10.13,10.17,10.11,10.17,2127961.0,6.8849,6.9121,6.8713,6.9121,2127961.0
2016-06-09 14:20:00,10.17,10.18,10.14,10.17,675260.0,6.9121,6.9189,6.8917,6.9121,675260.0
2016-06-09 14:30:00,10.17,10.19,10.16,10.18,242821.0,6.9121,6.9257,6.9053,6.9189,242821.0
2016-06-09 14:40:00,10.17,10.19,10.17,10.17,159152.0,6.9121,6.9257,6.9121,6.9121,159152.0
2016-06-09 14:50:00,10.18,10.19,10.16,10.19,224558.0,6.9189,6.9257,6.9053,6.9257,224558.0
2016-06-09 15:00:00,10.18,10.2,10.18,10.19,135513.0,6.9189,6.9325,6.9189,6.9257,135513.0
2016-06-09 15:10:00,10.19,10.19,10.16,10.17,203092.0,6.9257,6.9257,6.9053,6.9121,203092.0
2016-06-09 15:20:00,10.17,10.18,10.16,10.18,84344.0,6.9121,6.9189,6.9053,6.9189,84344.0
2016-06-09 15:30:00,10.18,10.18,10.15,10.17,390665.0,6.9189,6.9189,6.8985,6.9121,390665.0
2016-06-09 15:40:00,10.17,10.18,10.16,10.18,307723.0,6.9121,6.9189,6.9053,6.9189,307723.0
2016-06-09 15:50:00,10.18,10.19,10.17,10.17,678001.0,6.9189,6.9257,6.9121,6.9121,678001.0
2016-06-10 09:30:00,10.0,10.09,9.94,9.96,738973.0,6.7966,6.8577,6.7558,6.7694,738973.0
2016-06-10 09:40:00,9.96,9.99,9.94,9.98,307911.0,6.7694,6.7898,6.7558,6.783,307911.0
2016-06-10 09:50:00,9.97,9.99,9.96,9.98,146917.0,6.7762,6.7898,6.7694,6.783,146917.0
2016-06-10 10:00:00,9.97,9.99,9.93,9.93,235664.0,6.7762,6.7898,6.749,6.749,235664.0
2016-06-10 10:10:00,9.93,9.95,9.91,9.95,344788.0,6.749,6.7626,6.7354,6.7626,344788.0
2016-06-10 10:20:00,9.95,9.98,9.94,9.96,284796.0,6.7626,6.783,6.7558,6.7694,284796.0
2016-06-10 10:30:00,9.96,10.01,9.96,9.97,303576.0,6.7694,6.8034,6.7694,6.7762,303576.0
2016-06-10 10:40:00,9.97,9.99,9.96,9.98,284239.0,6.7762,6.7898,6.7694,6.783,284239.0
2016-06-10 10:50:00,9.97,9.99,9.97,9.99,105161.0,6.7762,6.7898,6.7762,6.7898,105161.0
2016-06-10 11:00:00,9.99,10.02,9.98,10.01,240396.0,6.7898,6.8101,6.783,6.8034,240396.0
2016-06-10 11:10:00,10.02,10.02,9.99,10.01,266561.0,6.8101,6.8101,6.7898,6.8034,266561.0
2016-06-10 11:20:00,10.0,10.02,10.0,10.01,144591.0,6.7966,6.8101,6.7966,6.8034,144591.0
2016-06-10 11:30:00,10.0,10.01,9.98,9.98,486521.0,6.7966,6.8034,6.783,6.783,486521.0
2016-06-10 11:40:00,9.99,9.99,9.97,9.97,153689.0,6.7898,6.7898,6.7762,6.7762,153689.0
2016-06-10 11:50:00,9.98,9.98,9.97,9.97,85767.0,6.783,6.783,6.7762,6.7762,85767.0
2016-06-10 12:00:00,9.97,9.99,9.97,9.97,148471.0,6.7762,6.7898,6.7762,6.7762,148471.0
2016-06-10 12:10:00,9.97,9.97,9.93,9.94,639828.0,6.7762,6.7762,6.749,6.7558,639828.0
2016-06-10 12:20:00,9.94,9.94,9.92,9.94,596224.0,6.7558,6.7558,6.7422,6.7558,596224.0
2016-06-10 12:30:00,9.94,9.94,9.91,9.93,552472.0,6.7558,6.7558,6.7354,6.749,552472.0
2016-06-10 12:40:00,9.93,9.95,9.93,9.95,134220.0,6.749,6.7626,6.749,6.7626,134220.0
2016-06-10 12:50:00,9.95,9.95,9.94,9.95,63426.0,6.7626,6.7626,6.7558,6.7626,63426.0
2016-06-10 13:00:00,9.95,9.96,9.94,9.95,152211.0,6.7626,6.7694,6.7558,6.7626,152211.0
2016-06-10 13:10:00,9.95,9.96,9.94,9.95,114250.0,6.7626,6.7694,6.7558,6.7626,114250.0
2016-06-10 13:20:00,9.95,9.96,9.95,9.96,122106.0,6.7626,6.7694,6.7626,6.7694,122106.0
2016-06-10 13:30:00,9.96,9.96,9.94,9.96,119162.0,6.7694,6.7694,6.7558,6.7694,119162.0
2016-06-10 13:40:00,9.95,9.96,9.93,9.94,223359.0,6.7626,6.7694,6.749,6.7558,223359.0
2016-06-10 13:50:00,9.94,9.95,9.92,9.92,276116.0,6.7558,6.7626,6.7422,6.7422,276116.0
2016-06-10 14:00:00,9.93,9.94,9.92,9.94,219135.0,6.749,6.7558,6.7422,6.7558,219135.0
2016-06-10 14:10:00,9.94,9.94,9.91,9.93,262378.0,6.7558,6.7558,6.7354,6.749,262378.0
2016-06-10 14:20:00,9.92,9.94,9.92,9.93,139931.0,6.7422,6.7558,6.7422,6.749,139931.0
2016-06-10 14:30:00,9.94,9.96,9.92,9.96,188257.0,6.7558,6.7694,6.7422,6.7694,188257.0
2016-06-10 14:40:00,9.96,9.96,9.93,9.94,152352.0,6.7694,6.7694,6.749,6.7558,152352.0
2016-06-10 14:50:00,9.93,9.94,9.93,9.94,61598.0,6.749,6.7558,6.749,6.7558,61598.0
2016-06-10 15:00:00,9.94,9.94,9.92,9.93,90444.0,6.7558,6.7558,6.7422,6.749,90444.0
2016-06-10 15:10:00,9.92,9.93,9.91,9.92,244969.0,6.7422,6.749,6.7354,6.7422,244969.0
2016-06-10 15:20:00,9.92,9.94,9.92,9.94,104739.0,6.7422,6.7558,6.7422,6.7558,104739.0
2016-06-10 15:30:00,9.94,9.95,9.93,9.93,233795.0,6.7558,6.7626,6.749,6.749,233795.0
2016-06-10 15:40:00,9.94,9.94,9.93,9.94,142629.0,6.7558,6.7558,6.749,6.7558,142629.0
2016-06-10 15:50:00,9.94,9.95,9.93,9.94,944873.0,6.7558,6.7626,6.749,6.7558,944873.0
2016-06-13 09:30:00,9.91,9.96,9.87,9.88,462900.0,6.7354,6.7694,6.7082,6.715,462900.0
2016-06-13 09:40:00,9.88,9.99,9.88,9.99,438209.0,6.715,6.7898,6.715,6.7898,438209.0
2016-06-13 09:50:00,9.99,10.01,9.97,9.97,246304.0,6.7898,6.8034,6.7762,6.7762,246304.0
2016-06-13 10:00:00,9.97,10.0,9.96,9.99,312112.0,6.7762,6.7966,6.7694,6.7898,312112.0
2016-06-13 10:10:00,9.99,10.01,9.98,10.0,185423.0,6.7898,6.8034,6.783,6.7966,185423.0
2016-06-13 10:20:00,10.0,10.07,9.99,10.07,737670.0,6.7966,6.8441,6.7898,6.8441,737670.0
2016-06-13 10:30:00,10.07,10.07,10.03,10.03,283324.0,6.8441,6.8441,6.8169,6.8169,283324.0
2016-06-13 10:40:00,10.03,10.05,10.01,10.01,259560.0,6.8169,6.8305,6.8034,6.8034,259560.0
2016-06-13 10:50:00,10.01,10.01,9.98,9.99,239715.0,6.8034,6.8034,6.783,6.7898,239715.0
2016-06-13 11:00:00,9.99,10.0,9.97,9.99,203598.0,6.7898,6.7966,6.7762,6.7898,203598.0
2016-06-13 11:10:00,9.99,10.0,9.98,9.98,72573.0,6.7898,6.7966,6.783,6.783,72573.0
2016-06-13 11:20:00,9.98,9.98,9.96,9.97,134102.0,6.783,6.783,6.7694,6.7762,134102.0
2016-06-13 11:30:00,9.97,9.98,9.95,9.95,220326.0,6.7762,6.783,6.7626,6.7626,220326.0
2016-06-13 11:40:00,9.96,9.96,9.94,9.95,165090.0,6.7694,6.7694,6.7558,6.7626,165090.0
2016-06-13 11:50:00,9.94,9.95,9.92,9.94,217424.0,6.7558,6.7626,6.7422,6.7558,217424.0
2016-06-13 12:00:00,9.93,9.97,9.93,9.95,142055.0,6.749,6.7762,6.749,6.7626,142055.0
2016-06-13 12:10:00,9.95,9.99,9.95,9.97,158852.0,6.7626,6.7898,6.7626,6.7762,158852.0
2016-06-13 12:20:00,9.98,10.0,9.95,9.96,181854.0,6.783,6.7966,6.7626,6.7694,181854.0
2016-06-13 12:30:00,9.96,9.97,9.95,9.96,95302.0,6.7694,6.7762,6.7626,6.7694,95302.0
2016-06-13 12:40:00,9.95,9.97,9.95,9.96,41144.0,6.7626,6.7762,6.7626,6.7694,41144.0
2016-06-13 12:50:00,9.96,9.98,9.95,9.97,116109.0,6.7694,6.783,6.7626,6.7762,116109.0
2016-06-13 13:00:00,9.97,9.98,9.95,9.95,85304.0,6.7762,6.783,6.7626,6.7626,85304.0
2016-06-13 13:10:00,9.96,9.96,9.95,9.95,32714.0,6.7694,6.7694,6.7626,6.7626,32714.0
2016-06-13 13:20:00,9.95,9.97,9.95,9.96,90375.0,6.7626,6.7762,6.7626,6.7694,90375.0
2016-06-13 13:30:00,9.96,9.96,9.94,9.95,158625.0,6.7694,6.7694,6.7558,6.7626,158625.0
2016-06-13 13:40:00,9.94,9.95,9.93,9.94,96808.0,6.7558,6.7626,6.749,6.7558,96808.0
2016-06-13 13:50:00,9.94,9.94,9.9,9.91,197193.0,6.7558,6.7558,6.7286,6.7354,197193.0
2016-06-13 14:00:00,9.91,9.93,9.9,9.93,124567.0,6.7354,6.749,6.7286,6.749,124567.0
2016-06-13 14:10:00,9.92,9.94,9.91,9.92,147363.0,6.7422,6.7558,6.7354,6.7422,147363.0
2016-06-13 14:20:00,9.92,9.92,9.9,9.92,96164.0,6.7422,6.7422,6.7286,6.7422,96164.0
2016-06-13 14:30:00,9.92,9.94,9.91,9.94,113415.0,6.7422,6.7558,6.7354,6.7558,113415.0
2016-06-13 14:40:00,9.94,9.95,9.93,9.95,175143.0,6.7558,6.7626,6.749,6.7626,175143.0
2016-06-13 14:50:00,9.95,9.95,9.92,9.94,208920.0,6.7626,6.7626,6.7422,6.7558,208920.0
2016-06-13 15:00:00,9.94,9.94,9.91,9.92,238151.0,6.7558,6.7558,6.7354,6.7422,238151.0
2016-06-13 15:10:00,9.92,9.92,9.9,9.91,138186.0,6.7422,6.7422,6.7286,6.7354,138186.0
2016-06-13 15:20:00,9.91,9.91,9.89,9.9,233824.0,6.7354,6.7354,6.7218,6.7286,233824.0
2016-06-13 15:30:00,9.9,9.9,9.87,9.88,414630.0,6.7286,6.7286,6.7082,6.715,414630.0
2016-06-13 15:40:00,9.88,9.88,9.86,9.88,364226.0,6.715,6.715,6.7014,6.715,364226.0
2016-06-13 15:50:00,9.88,9.88,9.86,9.87,744712.0,6.715,6.715,6.7014,6.7082,744712.0
2016-06-14 09:30:00,9.8,9.91,9.8,9.91,294239.0,6.6606,6.7354,6.6606,6.7354,294239.0
2016-06-14 09:40:00,9.9,9.91,9.82,9.84,1131787.0,6.7286,6.7354,6.6742,6.6878,1131787.0
2016-06-14 09:50:00,9.83,9.84,9.79,9.8,348172.0,6.681,6.6878,6.6538,6.6606,348172.0
2016-06-14 10:00:00,9.81,9.81,9.74,9.74,728542.0,6.6674,6.6674,6.6198,6.6198,728542.0
2016-06-14 10:10:00,9.74,9.75,9.68,9.68,1456957.0,6.6198,6.6266,6.5791,6.5791,1456957.0
2016-06-14 10:20:00,9.68,9.69,9.65,9.68,337471.0,6.5791,6.5859,6.5587,6.5791,337471.0
2016-06-14 10:30:00,9.67,9.72,9.67,9.72,673413.0,6.5723,6.6063,6.5723,6.6063,673413.0
2016-06-14 10:40:00,9.72,9.75,9.72,9.73,451658.0,6.6063,6.6266,6.6063,6.613,451658.0
2016-06-14 10:50:00,9.74,9.74,9.69,9.7,970802.0,6.6198,6.6198,6.5859,6.5927,970802.0
2016-06-14 11:00:00,9.7,9.72,9.67,9.69,1693818.0,6.5927,6.6063,6.5723,6.5859,1693818.0
2016-06-14 11:10:00,9.69,9.69,9.61,9.63,972336.0,6.5859,6.5859,6.5315,6.5451,972336.0
2016-06-14 11:20:00,9.63,9.67,9.62,9.63,372372.0,6.5451,6.5723,6.5383,6.5451,372372.0
2016-06-14 11:30:00,9.63,9.66,9.63,9.63,245051.0,6.5451,6.5655,6.5451,6.5451,245051.0
2016-06-14 11:40:00,9.64,9.65,9.61,9.62,208707.0,6.5519,6.5587,6.5315,6.5383,208707.0
2016-06-14 11:50:00,9.61,9.64,9.58,9.59,400382.0,6.5315,6.5519,6.5111,6.5179,400382.0
2016-06-14 12:00:00,9.6,9.61,9.59,9.61,159137.0,6.5247,6.5315,6.5179,6.5315,159137.0
2016-06-14 12:10:00,9.61,9.62,9.6,9.6,129038.0,6.5315,6.5383,6.5247,6.5247,129038.0
2016-06-14 12:20:00,9.61,9.65,9.6,9.63,153041.0,6.5315,6.5587,6.5247,6.5451,153041.0
2016-06-14 12:30:00,9.63,9.64,9.6,9.6,85237.0,6.5451,6.5519,6.5247,6.5247,85237.0
2016-06-14 12:40:00,9.61,9.61,9.58,9.61,101554.0,6.5315,6.5315,6.5111,6.5315,101554.0
2016-06-14 12:50:00,9.6,9.61,9.59,9.6,103720.0,6.5247,6.5315,6.5179,6.5247,103720.0
2016-06-14 13:00:00,9.6,9.61,9.59,9.6,90426.0,6.5247,6.5315,6.5179,6.5247,90426.0
2016-06-14 13:10:00,9.6,9.6,9.57,9.57,169708.0,6.5247,6.5247,6.5043,6.5043,169708.0
2016-06-14 13:20:00,9.58,9.59,9.56,9.57,218348.0,6.5111,6.5179,6.4975,6.5043,218348.0
2016-06-14 13:30:00,9.56,9.58,9.56,9.58,178491.0,6.4975,6.5111,6.4975,6.5111,178491.0
2016-06-14 13:40:00,9.58,9.58,9.55,9.56,112682.0,6.5111,6.5111,6.4907,6.4975,112682.0
2016-06-14 13:50:00,9.56,9.56,9.55,9.56,40387.0,6.4975,6.4975,6.4907,6.4975,40387.0
2016-06-14 14:00:00,9.56,9.56,9.55,9.56,49346.0,6.4975,6.4975,6.4907,6.4975,49346.0
2016-06-14 14:10:00,9.56,9.58,9.55,9.58,117355.0,6.4975,6.5111,6.4907,6.5111,117355.0
2016-06-14 14:20:00,9.58,9.58,9.55,9.57,335867.0,6.5111,6.5111,6.4907,6.5043,335867.0
2016-06-14 14:30:00,9.57,9.57,9.53,9.54,135918.0,6.5043,6.5043,6.4771,6.4839,135918.0
2016-06-14 14:40:00,9.54,9.55,9.51,9.51,185085.0,6.4839,6.4907,6.4635,6.4635,185085.0
2016-06-14 14:50:00,9.51,9.52,9.48,9.48,177171.0,6.4635,6.4703,6.4431,6.4431,177171.0
2016-06-14 15:00:00,9.48,9.5,9.46,9.5,464978.0,6.4431,6.4567,6.4295,6.4567,464978.0
2016-06-14 15:10:00,9.5,9.51,9.47,9.51,367236.0,6.4567,6.4635,6.4363,6.4635,367236.0
2016-06-14 15:20:00,9.51,9.54,9.5,9.54,299325.0,6.4635,6.4839,6.4567,6.4839,299325.0
2016-06-14 15:30:00,9.54,9.54,9.5,9.5,399836.0,6.4839,6.4839,6.4567,6.4567,399836.0
2016-06-14 15:40:00,9.5,9.52,9.49,9.5,413283.0,6.4567,6.4703,6.4499,6.4567,413283.0
2016-06-14 15:50:00,9.5,9.5,9.48,9.48,828318.0,6.4567,6.4567,6.4431,6.4431,828318.0
2016-06-15 09:30:00,9.44,9.48,9.4,9.45,709847.0,6.4634,6.4908,6.436,6.4703,709847.0
2016-06-15 09:40:00,9.45,9.51,9.45,9.51,257126.0,6.4703,6.5114,6.4703,6.5114,257126.0
2016-06-15 09:50:00,9.51,9.54,9.5,9.54,197859.0,6.5114,6.5319,6.5045,6.5319,197859.0
2016-06-15 10:00:00,9.53,9.55,9.52,9.55,763649.0,6.525,6.5387,6.5182,6.5387,763649.0
2016-06-15 10:10:00,9.55,9.58,9.54,9.57,195795.0,6.5387,6.5593,6.5319,6.5524,195795.0
2016-06-15 10:20:00,9.57,9.57,9.55,9.55,137144.0,6.5524,6.5524,6.5387,6.5387,137144.0
2016-06-15 10:30:00,9.56,9.6,9.56,9.59,317443.0,6.5456,6.573,6.5456,6.5661,317443.0
2016-06-15 10:40:00,9.59,9.61,9.58,9.6,168564.0,6.5661,6.5798,6.5593,6.573,168564.0
2016-06-15 10:50:00,9.6,9.62,9.6,9.61,133251.0,6.573,6.5867,6.573,6.5798,133251.0
2016-06-15 11:00:00,9.61,9.62,9.6,9.61,409205.0,6.5798,6.5867,6.573,6.5798,409205.0
2016-06-15 11:10:00,9.61,9.62,9.59,9.6,863125.0,6.5798,6.5867,6.5661,6.573,863125.0
2016-06-15 11:20:00,9.6,9.61,9.57,9.59,177329.0,6.573,6.5798,6.5524,6.5661,177329.0
2016-06-15 11:30:00,9.59,9.6,9.56,9.6,131207.0,6.5661,6.573,6.5456,6.573,131207.0
2016-06-15 11:40:00,9.6,9.6,9.57,9.59,101394.0,6.573,6.573,6.5524,6.5661,101394.0
2016-06-15 11:50:00,9.6,9.63,9.59,9.62,111369.0,6.573,6.5935,6.5661,6.5867,111369.0
2016-06-15 12:00:00,9.62,9.63,9.61,9.61,95524.0,6.5867,6.5935,6.5798,6.5798,95524.0
2016-06-15 12:10:00,9.62,9.62,9.6,9.61,105597.0,6.5867,6.5867,6.573,6.5798,105597.0
2016-06-15 12:20:00,9.61,9.62,9.6,9.62,59358.0,6.5798,6.5867,6.573,6.5867,59358.0
2016-06-15 12:30:00,9.62,9.62,9.61,9.62,54843.0,6.5867,6.5867,6.5798,6.5867,54843.0
2016-06-15 12:40:00,9.62,9.63,9.61,9.62,93451.0,6.5867,6.5935,6.5798,6.5867,93451.0
2016-06-15 12:50:00,9.62,9.62,9.6,9.62,187884.0,6.5867,6.5867,6.573,6.5867,187884.0
2016-06-15 13:00:00,9.61,9.62,9.6,9.61,80840.0,6.5798,6.5867,6.573,6.5798,80840.0
2016-06-15 13:10:00,9.61,9.62,9.6,9.62,52152.0,6.5798,6.5867,6.573,6.5867,52152.0
2016-06-15 13:20:00,9.62,9.62,9.6,9.61,61940.0,6.5867,6.5867,6.573,6.5798,61940.0
2016-06-15 13:30:00,9.61,9.63,9.6,9.63,58427.0,6.5798,6.5935,6.573,6.5935,58427.0
2016-06-15 13:40:00,9.63,9.64,9.62,9.63,158017.0,6.5935,6.6004,6.5867,6.5935,158017.0
2016-06-15 13:50:00,9.63,9.65,9.62,9.64,302184.0,6.5935,6.6072,6.5867,6.6004,302184.0
2016-06-15 14:00:00,9.64,9.65,9.5,9.51,680556.0,6.6004,6.6072,6.5045,6.5114,680556.0
2016-06-15 14:10:00,9.51,9.52,9.48,9.5,263747.0,6.5114,6.5182,6.4908,6.5045,263747.0
2016-06-15 14:20:00,9.5,9.5,9.47,9.47,194874.0,6.5045,6.5045,6.484,6.484,194874.0
2016-06-15 14:30:00,9.47,9.51,9.46,9.51,240221.0,6.484,6.5114,6.4771,6.5114,240221.0
2016-06-15 14:40:00,9.51,9.54,9.5,9.53,275365.0,6.5114,6.5319,6.5045,6.525,275365.0
2016-06-15 14:50:00,9.53,9.55,9.52,9.54,164888.0,6.525,6.5387,6.5182,6.5319,164888.0
2016-06-15 15:00:00,9.55,9.57,9.54,9.57,217695.0,6.5387,6.5524,6.5319,6.5524,217695.0
2016-06-15 15:10:00,9.57,9.57,9.54,9.55,262836.0,6.5524,6.5524,6.5319,6.5387,262836.0
2016-06-15 15:20:00,9.55,9.56,9.54,9.55,303041.0,6.5387,6.5456,6.5319,6.5387,303041.0
2016-06-15 15:30:00,9.54,9.55,9.5,9.51,247513.0,6.5319,6.5387,6.5045,6.5114,247513.0
2016-06-15 15:40:00,9.51,9.51,9.47,9.49,380779.0,6.5114,6.5114,6.484,6.4977,380779.0
2016-06-15 15:50:00,9.49,9.49,9.46,9.46,679435.0,6.4977,6.4977,6.4771,6.4771,679435.0
2016-06-16 09:30:00,9.37,9.39,9.27,9.29,474685.0,6.4155,6.4292,6.347,6.3607,474685.0
2016-06-16 09:40:00,9.29,9.34,9.29,9.33,313905.0,6.3607,6.395,6.3607,6.3881,313905.0
2016-06-16 09:50:00,9.33,9.34,9.26,9.27,137589.0,6.3881,6.395,6.3402,6.347,137589.0
2016-06-16 10:00:00,9.27,9.28,9.24,9.27,196745.0,6.347,6.3539,6.3265,6.347,196745.0
2016-06-16 10:10:00,9.27,9.29,9.26,9.27,310618.0,6.347,6.3607,6.3402,6.347,310618.0
2016-06-16 10:20:00,9.27,9.27,9.22,9.27,260509.0,6.347,6.347,6.3128,6.347,260509.0
2016-06-16 10:30:00,9.27,9.27,9.22,9.22,206761.0,6.347,6.347,6.3128,6.3128,206761.0
2016-06-16 10:40:00,9.22,9.27,9.22,9.27,134594.0,6.3128,6.347,6.3128,6.347,134594.0
2016-06-16 10:50:00,9.27,9.27,9.24,9.27,225739.0,6.347,6.347,6.3265,6.347,225739.0
2016-06-16 11:00:00,9.27,9.29,9.26,9.27,287532.0,6.347,6.3607,6.3402,6.347,287532.0
2016-06-16 11:10:00,9.27,9.28,9.26,9.26,97081.0,6.347,6.3539,6.3402,6.3402,97081.0
2016-06-16 11:20:00,9.26,9.31,9.25,9.3,916376.0,6.3402,6.3744,6.3333,6.3676,916376.0
2016-06-16 11:30:00,9.31,9.31,9.29,9.3,157061.0,6.3744,6.3744,6.3607,6.3676,157061.0
2016-06-16 11:40:00,9.3,9.31,9.28,9.29,103296.0,6.3676,6.3744,6.3539,6.3607,103296.0
2016-06-16 11:50:00,9.29,9.29,9.26,9.27,103845.0,6.3607,6.3607,6.3402,6.347,103845.0
2016-06-16 12:00:00,9.26,9.28,9.26,9.28,70267.0,6.3402,6.3539,6.3402,6.3539,70267.0
2016-06-16 12:10:00,9.27,9.28,9.26,9.28,67647.0,6.347,6.3539,6.3402,6.3539,67647.0
2016-06-16 12:20:00,9.27,9.29,9.25,9.28,212843.0,6.347,6.3607,6.3333,6.3539,212843.0
2016-06-16 12:30:00,9.27,9.3,9.26,9.29,163077.0,6.347,6.3676,6.3402,6.3607,163077.0
2016-06-16 12:40:00,9.28,9.3,9.26,9.27,528026.0,6.3539,6.3676,6.3402,6.347,528026.0
2016-06-16 12:50:00,9.27,9.28,9.25,9.27,150700.0,6.347,6.3539,6.3333,6.347,150700.0
2016-06-16 13:00:00,9.26,9.28,9.26,9.28,157116.0,6.3402,6.3539,6.3402,6.3539,157116.0
2016-06-16 13:10:00,9.27,9.3,9.27,9.29,199046.0,6.347,6.3676,6.347,6.3607,199046.0
2016-06-16 13:20:00,9.29,9.31,9.28,9.29,279027.0,6.3607,6.3744,6.3539,6.3607,279027.0
2016-06-16 13:30:00,9.29,9.31,9.27,9.29,251916.0,6.3607,6.3744,6.347,6.3607,251916.0
2016-06-16 13:40:00,9.3,9.3,9.27,9.27,179674.0,6.3676,6.3676,6.347,6.347,179674.0
2016-06-16 13:50:00,9.27,9.29,9.27,9.28,145619.0,6.347,6.3607,6.347,6.3539,145619.0
2016-06-16 14:00:00,9.27,9.31,9.27,9.3,180002.0,6.347,6.3744,6.347,6.3676,180002.0
2016-06-16 14:10:00,9.29,9.35,9.29,9.33,350755.0,6.3607,6.4018,6.3607,6.3881,350755.0
2016-06-16 14:20:00,9.33,9.33,9.3,9.3,213310.0,6.3881,6.3881,6.3676,6.3676,213310.0
2016-06-16 14:30:00,9.3,9.31,9.3,9.3,107268.0,6.3676,6.3744,6.3676,6.3676,107268.0
2016-06-16 14:40:00,9.3,9.31,9.3,9.31,61460.0,6.3676,6.3744,6.3676,6.3744,61460.0
2016-06-16 14:50:00,9.3,9.34,9.3,9.32,279252.0,6.3676,6.395,6.3676,6.3813,279252.0
2016-06-16 15:00:00,9.32,9.33,9.3,9.3,172191.0,6.3813,6.3881,6.3676,6.3676,172191.0
2016-06-16 15:10:00,9.3,9.32,9.23,9.27,616471.0,6.3676,6.3813,6.3196,6.347,616471.0
2016-06-16 15:20:00,9.27,9.32,9.26,9.3,279288.0,6.347,6.3813,6.3402,6.3676,279288.0
2016-06-16 15:30:00,9.3,9.31,9.29,9.3,309302.0,6.3676,6.3744,6.3607,6.3676,309302.0
2016-06-16 15:40:00,9.29,9.3,9.29,9.3,267361.0,6.3607,6.3676,6.3607,6.3676,267361.0
2016-06-16 15:50:00,9.29,9.31,9.29,9.31,1246912.0,6.3607,6.3744,6.3607,6.3744,1246912.0
2016-06-17 09:30:00,9.3,9.33,9.24,9.3,967802.0,6.3676,6.3881,6.3265,6.3676,967802.0
2016-06-17 09:40:00,9.3,9.36,9.29,9.34,405926.0,6.3676,6.4086,6.3607,6.395,405926.0
2016-06-17 09:50:00,9.35,9.38,9.33,9.35,217569.0,6.4018,6.4223,6.3881,6.4018,217569.0
2016-06-17 10:00:00,9.35,9.35,9.32,9.34,140812.0,6.4018,6.4018,6.3813,6.395,140812.0
2016-06-17 10:10:00,9.34,9.38,9.34,9.38,106295.0,6.395,6.4223,6.395,6.4223,106295.0
2016-06-17 10:20:00,9.38,9.38,9.35,9.36,178074.0,6.4223,6.4223,6.4018,6.4086,178074.0
2016-06-17 10:30:00,9.36,9.37,9.34,9.35,148892.0,6.4086,6.4155,6.395,6.4018,148892.0
2016-06-17 10:40:00,9.35,9.4,9.35,9.4,127886.0,6.4018,6.436,6.4018,6.436,127886.0
2016-06-17 10:50:00,9.4,9.4,9.38,9.38,140171.0,6.436,6.436,6.4223,6.4223,140171.0
2016-06-17 11:00:00,9.39,9.39,9.34,9.35,315847.0,6.4292,6.4292,6.395,6.4018,315847.0
2016-06-17 11:10:00,9.35,9.35,9.29,9.32,191233.0,6.4018,6.4018,6.3607,6.3813,191233.0
2016-06-17 11:20:00,9.32,9.33,9.29,9.29,88929.0,6.3813,6.3881,6.3607,6.3607,88929.0
2016-06-17 11:30:00,9.29,9.31,9.29,9.3,92543.0,6.3607,6.3744,6.3607,6.3676,92543.0
2016-06-17 11:40:00,9.31,9.32,9.3,9.3,118992.0,6.3744,6.3813,6.3676,6.3676,118992.0
2016-06-17 11:50:00,9.31,9.31,9.28,9.29,143011.0,6.3744,6.3744,6.3539,6.3607,143011.0
2016-06-17 12:00:00,9.29,9.31,9.29,9.3,111650.0,6.3607,6.3744,6.3607,6.3676,111650.0
2016-06-17 12:10:00,9.3,9.3,9.28,9.29,95258.0,6.3676,6.3676,6.3539,6.3607,95258.0
2016-06-17 12:20:00,9.29,9.29,9.26,9.27,74846.0,6.3607,6.3607,6.3402,6.347,74846.0
2016-06-17 12:30:00,9.27,9.28,9.25,9.25,66848.0,6.347,6.3539,6.3333,6.3333,66848.0
2016-06-17 12:40:00,9.25,9.26,9.24,9.24,72145.0,6.3333,6.3402,6.3265,6.3265,72145.0
2016-06-17 12:50:00,9.25,9.25,9.21,9.24,115268.0,6.3333,6.3333,6.3059,6.3265,115268.0
2016-06-17 13:00:00,9.24,9.25,9.21,9.25,126676.0,6.3265,6.3333,6.3059,6.3333,126676.0
2016-06-17 13:10:00,9.24,9.25,9.23,9.24,55413.0,6.3265,6.3333,6.3196,6.3265,55413.0
2016-06-17 13:20:00,9.24,9.25,9.23,9.24,73509.0,6.3265,6.3333,6.3196,6.3265,73509.0
2016-06-17 13:30:00,9.24,9.25,9.23,9.24,107237.0,6.3265,6.3333,6.3196,6.3265,107237.0
2016-06-17 13:40:00,9.24,9.26,9.24,9.25,128660.0,6.3265,6.3402,6.3265,6.3333,128660.0
2016-06-17 13:50:00,9.25,9.26,9.24,9.25,286770.0,6.3333,6.3402,6.3265,6.3333,286770.0
2016-06-17 14:00:00,9.25,9.25,9.23,9.23,105380.0,6.3333,6.3333,6.3196,6.3196,105380.0
2016-06-17 14:10:00,9.24,9.24,9.22,9.22,140555.0,6.3265,6.3265,6.3128,6.3128,140555.0
2016-06-17 14:20:00,9.22,9.25,9.22,9.24,231740.0,6.3128,6.3333,6.3128,6.3265,231740.0
2016-06-17 14:30:00,9.24,9.29,9.24,9.29,267667.0,6.3265,6.3607,6.3265,6.3607,267667.0
2016-06-17 14:40:00,9.29,9.31,9.28,9.3,241720.0,6.3607,6.3744,6.3539,6.3676,241720.0
2016-06-17 14:50:00,9.3,9.31,9.29,9.3,131546.0,6.3676,6.3744,6.3607,6.3676,131546.0
2016-06-17 15:00:00,9.29,9.3,9.29,9.3,113232.0,6.3607,6.3676,6.3607,6.3676,113232.0
2016-06-17 15:10:00,9.3,9.31,9.29,9.29,236609.0,6.3676,6.3744,6.3607,6.3607,236609.0
2016-06-17 15:20:00,9.3,9.31,9.29,9.3,288971.0,6.3676,6.3744,6.3607,6.3676,288971.0
2016-06-17 15:30:00,9.3,9.31,9.29,9.29,206585.0,6.3676,6.3744,6.3607,6.3607,206585.0
2016-06-17 15:40:00,9.3,9.3,9.29,9.29,267390.0,6.3676,6.3676,6.3607,6.3607,267390.0
2016-06-17 15:50:00,9.29,9.32,9.28,9.3,1808340.0,6.3607,6.3813,6.3539,6.3676,1808340.0
2016-06-20 09:30:00,9.52,9.58,9.49,9.54,1117637.0,6.5182,6.5593,6.4977,6.5319,1117637.0
2016-06-20 09:40:00,9.54,9.58,9.53,9.54,528343.0,6.5319,6.5593,6.525,6.5319,528343.0
2016-06-20 09:50:00,9.55,9.55,9.52,9.52,355631.0,6.5387,6.5387,6.5182,6.5182,355631.0
2016-06-20 10:00:00,9.52,9.59,9.52,9.59,419477.0,6.5182,6.5661,6.5182,6.5661,419477.0
2016-06-20 10:10:00,9.59,9.6,9.57,9.6,181726.0,6.5661,6.573,6.5524,6.573,181726.0
2016-06-20 10:20:00,9.6,9.61,9.57,9.59,109645.0,6.573,6.5798,6.5524,6.5661,109645.0
2016-06-20 10:30:00,9.58,9.59,9.53,9.54,227381.0,6.5593,6.5661,6.525,6.5319,227381.0
2016-06-20 10:40:00,9.54,9.57,9.53,9.55,156957.0,6.5319,6.5524,6.525,6.5387,156957.0
2016-06-20 10:50:00,9.55,9.57,9.54,9.55,115517.0,6.5387,6.5524,6.5319,6.5387,115517.0
2016-06-20 11:00:00,9.55,9.56,9.53,9.54,443136.0,6.5387,6.5456,6.525,6.5319,443136.0
2016-06-20 11:10:00,9.54,9.54,9.48,9.49,224409.0,6.5319,6.5319,6.4908,6.4977,224409.0
2016-06-20 11:20:00,9.49,9.49,9.43,9.44,218179.0,6.4977,6.4977,6.4566,6.4634,218179.0
2016-06-20 11:30:00,9.43,9.45,9.43,9.44,220313.0,6.4566,6.4703,6.4566,6.4634,220313.0
2016-06-20 11:40:00,9.44,9.45,9.4,9.41,293386.0,6.4634,6.4703,6.436,6.4429,293386.0
2016-06-20 11:50:00,9.41,9.42,9.39,9.41,381283.0,6.4429,6.4497,6.4292,6.4429,381283.0
2016-06-20 12:00:00,9.41,9.42,9.4,9.41,290723.0,6.4429,6.4497,6.436,6.4429,290723.0
2016-06-20 12:10:00,9.41,9.42,9.4,9.42,212042.0,6.4429,6.4497,6.436,6.4497,212042.0
2016-06-20 12:20:00,9.42,9.43,9.41,9.41,140285.0,6.4497,6.4566,6.4429,6.4429,140285.0
2016-06-20 12:30:00,9.41,9.42,9.4,9.4,204146.0,6.4429,6.4497,6.436,6.436,204146.0
2016-06-20 12:40:00,9.41,9.41,9.38,9.38,186419.0,6.4429,6.4429,6.4223,6.4223,186419.0
2016-06-20 12:50:00,9.38,9.4,9.38,9.38,102578.0,6.4223,6.436,6.4223,6.4223,102578.0
2016-06-20 13:00:00,9.38,9.39,9.37,9.38,134543.0,6.4223,6.4292,6.4155,6.4223,134543.0
2016-06-20 13:10:00,9.38,9.38,9.36,9.38,182636.0,6.4223,6.4223,6.4086,6.4223,182636.0
2016-06-20 13:20:00,9.37,9.38,9.35,9.35,201774.0,6.4155,6.4223,6.4018,6.4018,201774.0
2016-06-20 13:30:00,9.36,9.38,9.35,9.37,158885.0,6.4086,6.4223,6.4018,6.4155,158885.0
2016-06-20 13:40:00,9.37,9.38,9.36,9.38,85084.0,6.4155,6.4223,6.4086,6.4223,85084.0
2016-06-20 13:50:00,9.38,9.38,9.37,9.38,120979.0,6.4223,6.4223,6.4155,6.4223,120979.0
2016-06-20 14:00:00,9.38,9.38,9.35,9.36,102698.0,6.4223,6.4223,6.4018,6.4086,102698.0
2016-06-20 14:10:00,9.36,9.36,9.33,9.33,153717.0,6.4086,6.4086,6.3881,6.3881,153717.0
2016-06-20 14:20:00,9.33,9.34,9.32,9.34,245020.0,6.3881,6.395,6.3813,6.395,245020.0
2016-06-20 14:30:00,9.33,9.34,9.32,9.33,116540.0,6.3881,6.395,6.3813,6.3881,116540.0
2016-06-20 14:40:00,9.33,9.33,9.32,9.33,156818.0,6.3881,6.3881,6.3813,6.3881,156818.0
2016-06-20 14:50:00,9.33,9.36,9.32,9.35,106067.0,6.3881,6.4086,6.3813,6.4018,106067.0
2016-06-20 15:00:00,9.36,9.36,9.33,9.34,168602.0,6.4086,6.4086,6.3881,6.395,168602.0
2016-06-20 15:10:00,9.33,9.34,9.33,9.34,61924.0,6.3881,6.395,6.3881,6.395,61924.0
2016-06-20 15:20:00,9.34,9.34,9.3,9.3,273398.0,6.395,6.395,6.3676,6.3676,273398.0
2016-06-20 15:30:00,9.3,9.31,9.3,9.3,125932.0,6.3676,6.3744,6.3676,6.3676,125932.0
2016-06-20 15:40:00,9.3,9.31,9.27,9.27,916095.0,6.3676,6.3744,6.347,6.347,916095.0
2016-06-20 15:50:00,9.27,9.28,9.26,9.26,855086.0,6.347,6.3539,6.3402,6.3402,855086.0
2016-06-21 09:30:00,9.3,9.33,9.15,9.16,885014.0,6.3676,6.3881,6.2649,6.2717,885014.0
2016-06-21 09:40:00,9.16,9.18,9.14,9.15,1057473.0,6.2717,6.2854,6.258,6.2649,1057473.0
2016-06-21 09:50:00,9.14,9.17,9.12,9.13,562406.0,6.258,6.2786,6.2443,6.2512,562406.0
2016-06-21 10:00:00,9.13,9.14,9.1,9.11,1185447.0,6.2512,6.258,6.2306,6.2375,1185447.0
2016-06-21 10:10:00,9.11,9.16,9.11,9.16,562466.0,6.2375,6.2717,6.2375,6.2717,562466.0
2016-06-21 10:20:00,9.15,9.15,9.1,9.14,637083.0,6.2649,6.2649,6.2306,6.258,637083.0
2016-06-21 10:30:00,9.13,9.17,9.13,9.14,342909.0,6.2512,6.2786,6.2512,6.258,342909.0
2016-06-21 10:40:00,9.13,9.17,9.12,9.16,502116.0,6.2512,6.2786,6.2443,6.2717,502116.0
2016-06-21 10:50:00,9.16,9.21,9.15,9.2,1097705.0,6.2717,6.3059,6.2649,6.2991,1097705.0
2016-06-21 11:00:00,9.2,9.23,9.19,9.23,822893.0,6.2991,6.3196,6.2923,6.3196,822893.0
2016-06-21 11:10:00,9.22,9.25,9.2,9.25,459439.0,6.3128,6.3333,6.2991,6.3333,459439.0
2016-06-21 11:20:00,9.25,9.3,9.25,9.28,305684.0,6.3333,6.3676,6.3333,6.3539,305684.0
2016-06-21 11:30:00,9.28,9.28,9.21,9.22,333053.0,6.3539,6.3539,6.3059,6.3128,333053.0
2016-06-21 11:40:00,9.22,9.22,9.2,9.21,125834.0,6.3128,6.3128,6.2991,6.3059,125834.0
2016-06-21 11:50:00,9.21,9.22,9.19,9.21,173037.0,6.3059,6.3128,6.2923,6.3059,173037.0
2016-06-21 12:00:00,9.21,9.23,9.21,9.23,78515.0,6.3059,6.3196,6.3059,6.3196,78515.0
2016-06-21 12:10:00,9.22,9.24,9.21,9.24,60000.0,6.3128,6.3265,6.3059,6.3265,60000.0
2016-06-21 12:20:00,9.24,9.25,9.22,9.25,109016.0,6.3265,6.3333,6.3128,6.3333,109016.0
2016-06-21 12:30:00,9.25,9.26,9.24,9.24,85878.0,6.3333,6.3402,6.3265,6.3265,85878.0
2016-06-21 12:40:00,9.24,9.25,9.22,9.22,162126.0,6.3265,6.3333,6.3128,6.3128,162126.0
2016-06-21 12:50:00,9.22,9.24,9.22,9.22,101142.0,6.3128,6.3265,6.3128,6.3128,101142.0
2016-06-21 13:00:00,9.22,9.23,9.21,9.22,84444.0,6.3128,6.3196,6.3059,6.3128,84444.0
2016-06-21 13:10:00,9.22,9.23,9.22,9.22,57030.0,6.3128,6.3196,6.3128,6.3128,57030.0
2016-06-21 13:20:00,9.23,9.23,9.21,9.21,117125.0,6.3196,6.3196,6.3059,6.3059,117125.0
2016-06-21 13:30:00,9.21,9.22,9.19,9.2,129249.0,6.3059,6.3128,6.2923,6.2991,129249.0
2016-06-21 13:40:00,9.2,9.21,9.19,9.2,111965.0,6.2991,6.3059,6.2923,6.2991,111965.0
2016-06-21 13:50:00,9.2,9.21,9.19,9.2,107021.0,6.2991,6.3059,6.2923,6.2991,107021.0
2016-06-21 14:00:00,9.2,9.22,9.19,9.21,98025.0,6.2991,6.3128,6.2923,6.3059,98025.0
2016-06-21 14:10:00,9.22,9.24,9.21,9.23,69585.0,6.3128,6.3265,6.3059,6.3196,69585.0
2016-06-21 14:20:00,9.24,9.24,9.22,9.24,98982.0,6.3265,6.3265,6.3128,6.3265,98982.0
2016-06-21 14:30:00,9.24,9.26,9.23,9.26,146505.0,6.3265,6.3402,6.3196,6.3402,146505.0
2016-06-21 14:40:00,9.25,9.26,9.24,9.24,191469.0,6.3333,6.3402,6.3265,6.3265,191469.0
2016-06-21 14:50:00,9.24,9.26,9.24,9.26,146830.0,6.3265,6.3402,6.3265,6.3402,146830.0
2016-06-21 15:00:00,9.26,9.26,9.23,9.24,125279.0,6.3402,6.3402,6.3196,6.3265,125279.0
2016-06-21 15:10:00,9.24,9.26,9.23,9.26,182457.0,6.3265,6.3402,6.3196,6.3402,182457.0
2016-06-21 15:20:00,9.26,9.26,9.25,9.26,86027.0,6.3402,6.3402,6.3333,6.3402,86027.0
2016-06-21 15:30:00,9.26,9.26,9.24,9.25,168721.0,6.3402,6.3402,6.3265,6.3333,168721.0
2016-06-21 15:40:00,9.25,9.25,9.24,9.25,180893.0,6.3333,6.3333,6.3265,6.3333,180893.0
2016-06-21 15:50:00,9.25,9.27,9.24,9.25,1778343.0,6.3333,6.347,6.3265,6.3333,1778343.0
2016-06-22 09:30:00,9.26,9.34,9.26,9.32,472756.0,6.3402,6.395,6.3402,6.3813,472756.0
2016-06-22 09:40:00,9.31,9.35,9.3,9.35,301838.0,6.3744,6.4018,6.3676,6.4018,301838.0
2016-06-22 09:50:00,9.35,9.36,9.32,9.33,153433.0,6.4018,6.4086,6.3813,6.3881,153433.0
2016-06-22 10:00:00,9.33,9.35,9.31,9.35,216923.0,6.3881,6.4018,6.3744,6.4018,216923.0
2016-06-22 10:10:00,9.34,9.35,9.33,9.34,281252.0,6.395,6.4018,6.3881,6.395,281252.0
2016-06-22 10:20:00,9.35,9.35,9.33,9.35,119075.0,6.4018,6.4018,6.3881,6.4018,119075.0
2016-06-22 10:30:00,9.34,9.38,9.32,9.36,290387.0,6.395,6.4223,6.3813,6.4086,290387.0
2016-06-22 10:40:00,9.36,9.37,9.34,9.37,80256.0,6.4086,6.4155,6.395,6.4155,80256.0
2016-06-22 10:50:00,9.37,9.39,9.36,9.37,158746.0,6.4155,6.4292,6.4086,6.4155,158746.0
2016-06-22 11:00:00,9.38,9.39,9.36,9.36,182649.0,6.4223,6.4292,6.4086,6.4086,182649.0
2016-06-22 11:10:00,9.37,9.38,9.36,9.37,101974.0,6.4155,6.4223,6.4086,6.4155,101974.0
2016-06-22 11:20:00,9.37,9.37,9.36,9.37,73825.0,6.4155,6.4155,6.4086,6.4155,73825.0
2016-06-22 11:30:00,9.37,9.37,9.33,9.34,234168.0,6.4155,6.4155,6.3881,6.395,234168.0
2016-06-22 11:40:00,9.34,9.35,9.31,9.34,133074.0,6.395,6.4018,6.3744,6.395,133074.0
2016-06-22 11:50:00,9.34,9.36,9.33,9.36,53728.0,6.395,6.4086,6.3881,6.4086,53728.0
2016-06-22 12:00:00,9.36,9.36,9.34,9.34,59084.0,6.4086,6.4086,6.395,6.395,59084.0
2016-06-22 12:10:00,9.34,9.35,9.34,9.34,61402.0,6.395,6.4018,6.395,6.395,61402.0
2016-06-22 12:20:00,9.34,9.35,9.32,9.32,93070.0,6.395,6.4018,6.3813,6.3813,93070.0
2016-06-22 12:30:00,9.32,9.33,9.32,9.32,49399.0,6.3813,6.3881,6.3813,6.3813,49399.0
2016-06-22 12:40:00,9.33,9.33,9.3,9.3,66312.0,6.3881,6.3881,6.3676,6.3676,66312.0
2016-06-22 12:50:00,9.3,9.31,9.3,9.3,32692.0,6.3676,6.3744,6.3676,6.3676,32692.0
2016-06-22 13:00:00,9.3,9.31,9.27,9.27,218408.0,6.3676,6.3744,6.347,6.347,218408.0
2016-06-22 13:10:00,9.27,9.28,9.26,9.28,50316.0,6.347,6.3539,6.3402,6.3539,50316.0
2016-06-22 13:20:00,9.28,9.28,9.27,9.28,45934.0,6.3539,6.3539,6.347,6.3539,45934.0
2016-06-22 13:30:00,9.28,9.29,9.27,9.29,55599.0,6.3539,6.3607,6.347,6.3607,55599.0
2016-06-22 13:40:00,9.29,9.3,9.28,9.29,38532.0,6.3607,6.3676,6.3539,6.3607,38532.0
2016-06-22 13:50:00,9.29,9.3,9.29,9.29,84618.0,6.3607,6.3676,6.3607,6.3607,84618.0
2016-06-22 14:00:00,9.29,9.3,9.28,9.28,55774.0,6.3607,6.3676,6.3539,6.3539,55774.0
2016-06-22 14:10:00,9.28,9.29,9.25,9.26,130687.0,6.3539,6.3607,6.3333,6.3402,130687.0
2016-06-22 14:20:00,9.25,9.26,9.24,9.26,95397.0,6.3333,6.3402,6.3265,6.3402,95397.0
2016-06-22 14:30:00,9.26,9.26,9.24,9.25,77701.0,6.3402,6.3402,6.3265,6.3333,77701.0
2016-06-22 14:40:00,9.25,9.25,9.23,9.24,83358.0,6.3333,6.3333,6.3196,6.3265,83358.0
2016-06-22 14:50:00,9.24,9.25,9.23,9.25,65293.0,6.3265,6.3333,6.3196,6.3333,65293.0
2016-06-22 15:00:00,9.25,9.26,9.23,9.24,154349.0,6.3333,6.3402,6.3196,6.3265,154349.0
2016-06-22 15:10:00,9.24,9.24,9.22,9.23,93205.0,6.3265,6.3265,6.3128,6.3196,93205.0
2016-06-22 15:20:00,9.22,9.23,9.21,9.21,122741.0,6.3128,6.3196,6.3059,6.3059,122741.0
2016-06-22 15:30:00,9.21,9.23,9.21,9.23,137741.0,6.3059,6.3196,6.3059,6.3196,137741.0
2016-06-22 15:40:00,9.23,9.24,9.22,9.22,192424.0,6.3196,6.3265,6.3128,6.3128,192424.0
2016-06-22 15:50:00,9.23,9.23,9.2,9.21,661841.0,6.3196,6.3196,6.2991,6.3059,661841.0
2016-06-23 09:30:00,9.34,9.47,9.32,9.46,443581.0,6.395,6.484,6.3813,6.4771,443581.0
2016-06-23 09:40:00,9.46,9.5,9.45,9.47,347111.0,6.4771,6.5045,6.4703,6.484,347111.0
2016-06-23 09:50:00,9.47,9.48,9.42,9.45,106338.0,6.484,6.4908,6.4497,6.4703,106338.0
2016-06-23 10:00:00,9.45,9.48,9.45,9.46,167201.0,6.4703,6.4908,6.4703,6.4771,167201.0
2016-06-23 10:10:00,9.46,9.49,9.45,9.46,224800.0,6.4771,6.4977,6.4703,6.4771,224800.0
2016-06-23 10:20:00,9.47,9.49,9.45,9.45,162364.0,6.484,6.4977,6.4703,6.4703,162364.0
2016-06-23 10:30:00,9.45,9.46,9.4,9.44,365435.0,6.4703,6.4771,6.436,6.4634,365435.0
2016-06-23 10:40:00,9.45,9.46,9.43,9.45,83217.0,6.4703,6.4771,6.4566,6.4703,83217.0
2016-06-23 10:50:00,9.45,9.45,9.43,9.43,84850.0,6.4703,6.4703,6.4566,6.4566,84850.0
2016-06-23 11:00:00,9.43,9.44,9.4,9.42,177621.0,6.4566,6.4634,6.436,6.4497,177621.0
2016-06-23 11:10:00,9.42,9.45,9.41,9.45,140225.0,6.4497,6.4703,6.4429,6.4703,140225.0
2016-06-23 11:20:00,9.45,9.45,9.43,9.45,84404.0,6.4703,6.4703,6.4566,6.4703,84404.0
2016-06-23 11:30:00,9.45,9.48,9.44,9.47,285224.0,6.4703,6.4908,6.4634,6.484,285224.0
2016-06-23 11:40:00,9.46,9.47,9.45,9.46,360616.0,6.4771,6.484,6.4703,6.4771,360616.0
2016-06-23 11:50:00,9.46,9.49,9.46,9.48,150979.0,6.4771,6.4977,6.4771,6.4908,150979.0
2016-06-23 12:00:00,9.48,9.49,9.47,9.47,72332.0,6.4908,6.4977,6.484,6.484,72332.0
2016-06-23 12:10:00,9.48,9.49,9.47,9.47,211822.0,6.4908,6.4977,6.484,6.484,211822.0
2016-06-23 12:20:00,9.48,9.49,9.47,9.49,52844.0,6.4908,6.4977,6.484,6.4977,52844.0
2016-06-23 12:30:00,9.48,9.5,9.48,9.5,122035.0,6.4908,6.5045,6.4908,6.5045,122035.0
2016-06-23 12:40:00,9.5,9.5,9.47,9.47,145976.0,6.5045,6.5045,6.484,6.484,145976.0
2016-06-23 12:50:00,9.48,9.48,9.46,9.47,93423.0,6.4908,6.4908,6.4771,6.484,93423.0
2016-06-23 13:00:00,9.46,9.47,9.45,9.47,94855.0,6.4771,6.484,6.4703,6.484,94855.0
2016-06-23 13:10:00,9.46,9.48,9.46,9.47,70888.0,6.4771,6.4908,6.4771,6.484,70888.0
2016-06-23 13:20:00,9.47,9.48,9.47,9.48,35008.0,6.484,6.4908,6.484,6.4908,35008.0
2016-06-23 13:30:00,9.47,9.48,9.44,9.44,87554.0,6.484,6.4908,6.4634,6.4634,87554.0
2016-06-23 13:40:00,9.45,9.45,9.43,9.45,131291.0,6.4703,6.4703,6.4566,6.4703,131291.0
2016-06-23 13:50:00,9.45,9.46,9.44,9.45,46695.0,6.4703,6.4771,6.4634,6.4703,46695.0
2016-06-23 14:00:00,9.46,9.46,9.43,9.44,123009.0,6.4771,6.4771,6.4566,6.4634,123009.0
2016-06-23 14:10:00,9.43,9.44,9.41,9.41,170799.0,6.4566,6.4634,6.4429,6.4429,170799.0
2016-06-23 14:20:00,9.41,9.42,9.39,9.41,326261.0,6.4429,6.4497,6.4292,6.4429,326261.0
2016-06-23 14:30:00,9.41,9.43,9.41,9.43,52062.0,6.4429,6.4566,6.4429,6.4566,52062.0
2016-06-23 14:40:00,9.43,9.43,9.4,9.43,498561.0,6.4566,6.4566,6.436,6.4566,498561.0
2016-06-23 14:50:00,9.43,9.43,9.41,9.42,143603.0,6.4566,6.4566,6.4429,6.4497,143603.0
2016-06-23 15:00:00,9.42,9.42,9.4,9.41,278018.0,6.4497,6.4497,6.436,6.4429,278018.0
2016-06-23 15:10:00,9.41,9.41,9.4,9.4,181124.0,6.4429,6.4429,6.436,6.436,181124.0
2016-06-23 15:20:00,9.41,9.41,9.39,9.4,189585.0,6.4429,6.4429,6.4292,6.436,189585.0
2016-06-23 15:30:00,9.39,9.42,9.39,9.42,424590.0,6.4292,6.4497,6.4292,6.4497,424590.0
2016-06-23 15:40:00,9.41,9.45,9.41,9.45,326648.0,6.4429,6.4703,6.4429,6.4703,326648.0
2016-06-23 15:50:00,9.45,9.45,9.43,9.44,1169899.0,6.4703,6.4703,6.4566,6.4634,1169899.0
2016-06-24 09:30:00,8.95,8.98,8.61,8.91,1208054.0,6.1279,6.1485,5.8951,6.1005,1208054.0
2016-06-24 09:40:00,8.91,9.0,8.91,8.94,1078261.0,6.1005,6.1622,6.1005,6.1211,1078261.0
2016-06-24 09:50:00,8.94,8.96,8.91,8.91,1620668.0,6.1211,6.1348,6.1005,6.1005,1620668.0
2016-06-24 10:00:00,8.92,8.93,8.87,8.92,812875.0,6.1074,6.1142,6.0732,6.1074,812875.0
2016-06-24 10:10:00,8.92,8.92,8.87,8.87,926949.0,6.1074,6.1074,6.0732,6.0732,926949.0
2016-06-24 10:20:00,8.86,8.88,8.82,8.87,726207.0,6.0663,6.08,6.0389,6.0732,726207.0
2016-06-24 10:30:00,8.87,8.91,8.86,8.9,313910.0,6.0732,6.1005,6.0663,6.0937,313910.0
2016-06-24 10:40:00,8.9,8.91,8.86,8.86,453598.0,6.0937,6.1005,6.0663,6.0663,453598.0
2016-06-24 10:50:00,8.87,8.87,8.82,8.83,351220.0,6.0732,6.0732,6.0389,6.0458,351220.0
2016-06-24 11:00:00,8.83,8.84,8.78,8.8,445739.0,6.0458,6.0526,6.0115,6.0252,445739.0
2016-06-24 11:10:00,8.81,8.82,8.79,8.79,1014991.0,6.0321,6.0389,6.0184,6.0184,1014991.0
2016-06-24 11:20:00,8.79,8.82,8.78,8.8,576035.0,6.0184,6.0389,6.0115,6.0252,576035.0
2016-06-24 11:30:00,8.8,8.85,8.79,8.83,956369.0,6.0252,6.0595,6.0184,6.0458,956369.0
2016-06-24 11:40:00,8.84,8.87,8.82,8.85,809531.0,6.0526,6.0732,6.0389,6.0595,809531.0
2016-06-24 11:50:00,8.84,8.86,8.81,8.86,395176.0,6.0526,6.0663,6.0321,6.0663,395176.0
2016-06-24 12:00:00,8.86,8.86,8.84,8.84,256746.0,6.0663,6.0663,6.0526,6.0526,256746.0
2016-06-24 12:10:00,8.84,8.85,8.82,8.83,238232.0,6.0526,6.0595,6.0389,6.0458,238232.0
2016-06-24 12:20:00,8.83,8.87,8.82,8.85,744945.0,6.0458,6.0732,6.0389,6.0595,744945.0
2016-06-24 12:30:00,8.85,8.86,8.79,8.79,710099.0,6.0595,6.0663,6.0184,6.0184,710099.0
2016-06-24 12:40:00,8.8,8.8,8.77,8.78,258682.0,6.0252,6.0252,6.0047,6.0115,258682.0
2016-06-24 12:50:00,8.78,8.79,8.77,8.78,225082.0,6.0115,6.0184,6.0047,6.0115,225082.0
2016-06-24 13:00:00,8.78,8.78,8.75,8.76,382988.0,6.0115,6.0115,5.991,5.9978,382988.0
2016-06-24 13:10:00,8.76,8.78,8.76,8.77,261902.0,5.9978,6.0115,5.9978,6.0047,261902.0
2016-06-24 13:20:00,8.77,8.78,8.76,8.78,241352.0,6.0047,6.0115,5.9978,6.0115,241352.0
2016-06-24 13:30:00,8.77,8.79,8.77,8.78,219746.0,6.0047,6.0184,6.0047,6.0115,219746.0
2016-06-24 13:40:00,8.79,8.79,8.75,8.77,359482.0,6.0184,6.0184,5.991,6.0047,359482.0
2016-06-24 13:50:00,8.77,8.77,8.75,8.75,661564.0,6.0047,6.0047,5.991,5.991,661564.0
2016-06-24 14:00:00,8.76,8.76,8.75,8.76,488842.0,5.9978,5.9978,5.991,5.9978,488842.0
2016-06-24 14:10:00,8.75,8.76,8.73,8.74,525714.0,5.991,5.9978,5.9773,5.9841,525714.0
2016-06-24 14:20:00,8.75,8.75,8.71,8.71,391112.0,5.991,5.991,5.9636,5.9636,391112.0
2016-06-24 14:30:00,8.71,8.72,8.69,8.69,328090.0,5.9636,5.9705,5.9499,5.9499,328090.0
2016-06-24 14:40:00,8.69,8.7,8.67,8.67,357498.0,5.9499,5.9568,5.9362,5.9362,357498.0
2016-06-24 14:50:00,8.68,8.68,8.65,8.68,406805.0,5.9431,5.9431,5.9225,5.9431,406805.0
2016-06-24 15:00:00,8.68,8.69,8.66,8.68,449902.0,5.9431,5.9499,5.9294,5.9431,449902.0
2016-06-24 15:10:00,8.68,8.69,8.61,8.63,614610.0,5.9431,5.9499,5.8951,5.9088,614610.0
2016-06-24 15:20:00,8.63,8.66,8.63,8.66,485126.0,5.9088,5.9294,5.9088,5.9294,485126.0
2016-06-24 15:30:00,8.66,8.69,8.62,8.63,849882.0,5.9294,5.9499,5.902,5.9088,849882.0
2016-06-24 15:40:00,8.62,8.64,8.62,8.63,648438.0,5.902,5.9157,5.902,5.9088,648438.0
2016-06-24 15:50:00,8.63,8.64,8.61,8.61,1448022.0,5.9088,5.9157,5.8951,5.8951,1448022.0
2016-06-27 09:30:00,8.49,8.54,8.3,8.31,1210835.0,5.813,5.8472,5.6829,5.6897,1210835.0
2016-06-27 09:40:00,8.32,8.32,8.22,8.24,653210.0,5.6966,5.6966,5.6281,5.6418,653210.0
2016-06-27 09:50:00,8.25,8.28,8.18,8.18,532247.0,5.6486,5.6692,5.6007,5.6007,532247.0
2016-06-27 10:00:00,8.18,8.22,8.15,8.15,479246.0,5.6007,5.6281,5.5802,5.5802,479246.0
2016-06-27 10:10:00,8.16,8.16,8.11,8.13,580394.0,5.587,5.587,5.5528,5.5665,580394.0
2016-06-27 10:20:00,8.13,8.13,8.08,8.09,509233.0,5.5665,5.5665,5.5323,5.5391,509233.0
2016-06-27 10:30:00,8.09,8.17,8.08,8.14,491697.0,5.5391,5.5939,5.5323,5.5733,491697.0
2016-06-27 10:40:00,8.14,8.17,8.11,8.12,628687.0,5.5733,5.5939,5.5528,5.5596,628687.0
2016-06-27 10:50:00,8.12,8.12,8.04,8.05,598372.0,5.5596,5.5596,5.5049,5.5117,598372.0
2016-06-27 11:00:00,8.05,8.09,8.05,8.06,576120.0,5.5117,5.5391,5.5117,5.5186,576120.0
2016-06-27 11:10:00,8.06,8.1,8.06,8.06,984368.0,5.5186,5.5459,5.5186,5.5186,984368.0
2016-06-27 11:20:00,8.06,8.1,8.06,8.09,709737.0,5.5186,5.5459,5.5186,5.5391,709737.0
2016-06-27 11:30:00,8.09,8.16,8.08,8.14,958421.0,5.5391,5.587,5.5323,5.5733,958421.0
2016-06-27 11:40:00,8.15,8.18,8.13,8.18,820110.0,5.5802,5.6007,5.5665,5.6007,820110.0
2016-06-27 11:50:00,8.18,8.2,8.16,8.2,540233.0,5.6007,5.6144,5.587,5.6144,540233.0
2016-06-27 12:00:00,8.2,8.2,8.18,8.2,395541.0,5.6144,5.6144,5.6007,5.6144,395541.0
2016-06-27 12:10:00,8.2,8.21,8.17,8.21,401535.0,5.6144,5.6213,5.5939,5.6213,401535.0
2016-06-27 12:20:00,8.21,8.23,8.2,8.2,457235.0,5.6213,5.635,5.6144,5.6144,457235.0
2016-06-27 12:30:00,8.21,8.21,8.17,8.18,147974.0,5.6213,5.6213,5.5939,5.6007,147974.0
2016-06-27 12:40:00,8.17,8.18,8.15,8.18,153720.0,5.5939,5.6007,5.5802,5.6007,153720.0
2016-06-27 12:50:00,8.18,8.2,8.17,8.19,199165.0,5.6007,5.6144,5.5939,5.6076,199165.0
2016-06-27 13:00:00,8.19,8.2,8.18,8.2,134006.0,5.6076,5.6144,5.6007,5.6144,134006.0
2016-06-27 13:10:00,8.2,8.22,8.18,8.21,188387.0,5.6144,5.6281,5.6007,5.6213,188387.0
2016-06-27 13:20:00,8.21,8.25,8.21,8.24,207456.0,5.6213,5.6486,5.6213,5.6418,207456.0
2016-06-27 13:30:00,8.24,8.25,8.19,8.19,443423.0,5.6418,5.6486,5.6076,5.6076,443423.0
2016-06-27 13:40:00,8.19,8.2,8.15,8.17,225105.0,5.6076,5.6144,5.5802,5.5939,225105.0
2016-06-27 13:50:00,8.17,8.18,8.15,8.17,198976.0,5.5939,5.6007,5.5802,5.5939,198976.0
2016-06-27 14:00:00,8.18,8.18,8.16,8.17,134886.0,5.6007,5.6007,5.587,5.5939,134886.0
2016-06-27 14:10:00,8.17,8.18,8.14,8.14,269860.0,5.5939,5.6007,5.5733,5.5733,269860.0
2016-06-27 14:20:00,8.14,8.18,8.14,8.18,198248.0,5.5733,5.6007,5.5733,5.6007,198248.0
2016-06-27 14:30:00,8.18,8.18,8.14,8.16,267741.0,5.6007,5.6007,5.5733,5.587,267741.0
2016-06-27 14:40:00,8.16,8.17,8.12,8.13,161372.0,5.587,5.5939,5.5596,5.5665,161372.0
2016-06-27 14:50:00,8.14,8.14,8.09,8.1,475798.0,5.5733,5.5733,5.5391,5.5459,475798.0
2016-06-27 15:00:00,8.1,8.11,8.08,8.09,462766.0,5.5459,5.5528,5.5323,5.5391,462766.0
2016-06-27 15:10:00,8.09,8.11,8.08,8.08,264284.0,5.5391,5.5528,5.5323,5.5323,264284.0
2016-06-27 15:20:00,8.08,8.09,8.05,8.06,418642.0,5.5323,5.5391,5.5117,5.5186,418642.0
2016-06-27 15:30:00,8.07,8.11,8.06,8.11,386604.0,5.5254,5.5528,5.5186,5.5528,386604.0
2016-06-27 15:40:00,8.11,8.11,8.08,8.11,653388.0,5.5528,5.5528,5.5323,5.5528,653388.0
2016-06-27 15:50:00,8.11,8.11,8.09,8.09,748279.0,5.5528,5.5528,5.5391,5.5391,748279.0
2016-06-28 09:30:00,8.29,8.38,8.24,8.27,1340317.0,5.676,5.7377,5.6418,5.6623,1340317.0
2016-06-28 09:40:00,8.27,8.28,8.19,8.26,861786.0,5.6623,5.6692,5.6076,5.6555,861786.0
2016-06-28 09:50:00,8.26,8.38,8.25,8.35,504117.0,5.6555,5.7377,5.6486,5.7171,504117.0
2016-06-28 10:00:00,8.35,8.35,8.29,8.31,415844.0,5.7171,5.7171,5.676,5.6897,415844.0
2016-06-28 10:10:00,8.3,8.38,8.3,8.37,319897.0,5.6829,5.7377,5.6829,5.7308,319897.0
2016-06-28 10:20:00,8.37,8.4,8.33,8.34,371174.0,5.7308,5.7514,5.7034,5.7103,371174.0
2016-06-28 10:30:00,8.34,8.37,8.3,8.3,446706.0,5.7103,5.7308,5.6829,5.6829,446706.0
2016-06-28 10:40:00,8.3,8.31,8.25,8.27,763216.0,5.6829,5.6897,5.6486,5.6623,763216.0
2016-06-28 10:50:00,8.27,8.31,8.26,8.28,305068.0,5.6623,5.6897,5.6555,5.6692,305068.0
2016-06-28 11:00:00,8.28,8.28,8.24,8.25,380549.0,5.6692,5.6692,5.6418,5.6486,380549.0
2016-06-28 11:10:00,8.25,8.27,8.23,8.26,245161.0,5.6486,5.6623,5.635,5.6555,245161.0
2016-06-28 11:20:00,8.26,8.26,8.22,8.23,178429.0,5.6555,5.6555,5.6281,5.635,178429.0
2016-06-28 11:30:00,8.23,8.25,8.22,8.24,308655.0,5.635,5.6486,5.6281,5.6418,308655.0
2016-06-28 11:40:00,8.24,8.26,8.23,8.25,196016.0,5.6418,5.6555,5.635,5.6486,196016.0
2016-06-28 11:50:00,8.25,8.28,8.23,8.27,218275.0,5.6486,5.6692,5.635,5.6623,218275.0
2016-06-28 12:00:00,8.27,8.27,8.24,8.27,276738.0,5.6623,5.6623,5.6418,5.6623,276738.0
2016-06-28 12:10:00,8.27,8.27,8.24,8.25,504759.0,5.6623,5.6623,5.6418,5.6486,504759.0
2016-06-28 12:20:00,8.25,8.25,8.21,8.22,234392.0,5.6486,5.6486,5.6213,5.6281,234392.0
2016-06-28 12:30:00,8.23,8.25,8.22,8.25,144359.0,5.635,5.6486,5.6281,5.6486,144359.0
2016-06-28 12:40:00,8.25,8.26,8.24,8.25,278961.0,5.6486,5.6555,5.6418,5.6486,278961.0
2016-06-28 12:50:00,8.25,8.28,8.24,8.26,240169.0,5.6486,5.6692,5.6418,5.6555,240169.0
2016-06-28 13:00:00,8.26,8.26,8.23,8.24,233186.0,5.6555,5.6555,5.635,5.6418,233186.0
2016-06-28 13:10:00,8.24,8.27,8.23,8.25,264258.0,5.6418,5.6623,5.635,5.6486,264258.0
2016-06-28 13:20:00,8.25,8.28,8.24,8.27,221687.0,5.6486,5.6692,5.6418,5.6623,221687.0
2016-06-28 13:30:00,8.27,8.28,8.25,8.27,161839.0,5.6623,5.6692,5.6486,5.6623,161839.0
2016-06-28 13:40:00,8.27,8.28,8.24,8.24,320500.0,5.6623,5.6692,5.6418,5.6418,320500.0
2016-06-28 13:50:00,8.24,8.25,8.24,8.25,89158.0,5.6418,5.6486,5.6418,5.6486,89158.0
2016-06-28 14:00:00,8.25,8.27,8.24,8.26,312922.0,5.6486,5.6623,5.6418,5.6555,312922.0
2016-06-28 14:10:00,8.26,8.27,8.24,8.26,199690.0,5.6555,5.6623,5.6418,5.6555,199690.0
2016-06-28 14:20:00,8.27,8.28,8.25,8.28,188284.0,5.6623,5.6692,5.6486,5.6692,188284.0
2016-06-28 14:30:00,8.28,8.32,8.27,8.31,332287.0,5.6692,5.6966,5.6623,5.6897,332287.0
2016-06-28 14:40:00,8.3,8.33,8.29,8.32,265233.0,5.6829,5.7034,5.676,5.6966,265233.0
2016-06-28 14:50:00,8.32,8.39,8.32,8.39,539903.0,5.6966,5.7445,5.6966,5.7445,539903.0
2016-06-28 15:00:00,8.39,8.42,8.37,8.38,1053335.0,5.7445,5.765,5.7308,5.7377,1053335.0
2016-06-28 15:10:00,8.37,8.4,8.35,8.36,389862.0,5.7308,5.7514,5.7171,5.724,389862.0
2016-06-28 15:20:00,8.35,8.36,8.33,8.36,443907.0,5.7171,5.724,5.7034,5.724,443907.0
2016-06-28 15:30:00,8.36,8.37,8.32,8.36,570099.0,5.724,5.7308,5.6966,5.724,570099.0
2016-06-28 15:40:00,8.36,8.38,8.35,8.37,533668.0,5.724,5.7377,5.7171,5.7308,533668.0
2016-06-28 15:50:00,8.37,8.37,8.35,8.37,809962.0,5.7308,5.7308,5.7171,5.7308,809962.0
2016-06-29 09:30:00,8.46,8.56,8.39,8.41,858622.0,5.7924,5.8609,5.7445,5.7582,858622.0
2016-06-29 09:40:00,8.41,8.42,8.34,8.38,726467.0,5.7582,5.765,5.7103,5.7377,726467.0
2016-06-29 09:50:00,8.38,8.42,8.34,8.35,531861.0,5.7377,5.765,5.7103,5.7171,531861.0
2016-06-29 10:00:00,8.34,8.36,8.3,8.3,619009.0,5.7103,5.724,5.6829,5.6829,619009.0
2016-06-29 10:10:00,8.31,8.34,8.3,8.33,387778.0,5.6897,5.7103,5.6829,5.7034,387778.0
2016-06-29 10:20:00,8.33,8.41,8.33,8.37,522850.0,5.7034,5.7582,5.7034,5.7308,522850.0
2016-06-29 10:30:00,8.36,8.4,8.35,8.36,405513.0,5.724,5.7514,5.7171,5.724,405513.0
2016-06-29 10:40:00,8.36,8.42,8.36,8.41,278216.0,5.724,5.765,5.724,5.7582,278216.0
2016-06-29 10:50:00,8.41,8.43,8.39,8.43,402030.0,5.7582,5.7719,5.7445,5.7719,402030.0
2016-06-29 11:00:00,8.43,8.47,8.42,8.43,743446.0,5.7719,5.7993,5.765,5.7719,743446.0
2016-06-29 11:10:00,8.43,8.44,8.42,8.43,326718.0,5.7719,5.7787,5.765,5.7719,326718.0
2016-06-29 11:20:00,8.44,8.45,8.43,8.44,161060.0,5.7787,5.7856,5.7719,5.7787,161060.0
2016-06-29 11:30:00,8.44,8.47,8.43,8.44,152531.0,5.7787,5.7993,5.7719,5.7787,152531.0
2016-06-29 11:40:00,8.44,8.46,8.43,8.44,132622.0,5.7787,5.7924,5.7719,5.7787,132622.0
2016-06-29 11:50:00,8.45,8.47,8.44,8.45,105565.0,5.7856,5.7993,5.7787,5.7856,105565.0
2016-06-29 12:00:00,8.45,8.46,8.44,8.45,119437.0,5.7856,5.7924,5.7787,5.7856,119437.0
2016-06-29 12:10:00,8.45,8.47,8.45,8.46,162140.0,5.7856,5.7993,5.7856,5.7924,162140.0
2016-06-29 12:20:00,8.46,8.47,8.44,8.45,297273.0,5.7924,5.7993,5.7787,5.7856,297273.0
2016-06-29 12:30:00,8.44,8.45,8.43,8.43,128818.0,5.7787,5.7856,5.7719,5.7719,128818.0
2016-06-29 12:40:00,8.43,8.43,8.38,8.38,425782.0,5.7719,5.7719,5.7377,5.7377,425782.0
2016-06-29 12:50:00,8.38,8.41,8.38,8.41,365217.0,5.7377,5.7582,5.7377,5.7582,365217.0
2016-06-29 13:00:00,8.4,8.42,8.39,8.39,363943.0,5.7514,5.765,5.7445,5.7445,363943.0
2016-06-29 13:10:00,8.39,8.42,8.39,8.41,186531.0,5.7445,5.765,5.7445,5.7582,186531.0
2016-06-29 13:20:00,8.41,8.41,8.4,8.41,127485.0,5.7582,5.7582,5.7514,5.7582,127485.0
2016-06-29 13:30:00,8.41,8.42,8.39,8.42,123763.0,5.7582,5.765,5.7445,5.765,123763.0
2016-06-29 13:40:00,8.42,8.42,8.4,8.42,72039.0,5.765,5.765,5.7514,5.765,72039.0
2016-06-29 13:50:00,8.41,8.43,8.41,8.43,117501.0,5.7582,5.7719,5.7582,5.7719,117501.0
2016-06-29 14:00:00,8.43,8.45,8.42,8.44,168198.0,5.7719,5.7856,5.765,5.7787,168198.0
2016-06-29 14:10:00,8.45,8.46,8.44,8.45,220264.0,5.7856,5.7924,5.7787,5.7856,220264.0
2016-06-29 14:20:00,8.44,8.47,8.44,8.46,117259.0,5.7787,5.7993,5.7787,5.7924,117259.0
2016-06-29 14:30:00,8.46,8.49,8.46,8.47,208303.0,5.7924,5.813,5.7924,5.7993,208303.0
2016-06-29 14:40:00,8.47,8.49,8.45,8.47,784623.0,5.7993,5.813,5.7856,5.7993,784623.0
2016-06-29 14:50:00,8.47,8.49,8.45,8.49,326578.0,5.7993,5.813,5.7856,5.813,326578.0
2016-06-29 15:00:00,8.49,8.5,8.48,8.48,228882.0,5.813,5.8198,5.8061,5.8061,228882.0
2016-06-29 15:10:00,8.49,8.51,8.48,8.49,265149.0,5.813,5.8267,5.8061,5.813,265149.0
2016-06-29 15:20:00,8.5,8.51,8.49,8.51,158512.0,5.8198,5.8267,5.813,5.8267,158512.0
2016-06-29 15:30:00,8.51,8.51,8.48,8.5,480960.0,5.8267,5.8267,5.8061,5.8198,480960.0
2016-06-29 15:40:00,8.5,8.53,8.49,8.52,576835.0,5.8198,5.8404,5.813,5.8335,576835.0
2016-06-29 15:50:00,8.53,8.53,8.51,8.51,1278312.0,5.8404,5.8404,5.8267,5.8267,1278312.0
2016-06-30 09:30:00,8.56,8.72,8.55,8.7,2391956.0,5.8609,5.9705,5.8541,5.9568,2391956.0
2016-06-30 09:40:00,8.7,8.84,8.63,8.82,3063497.0,5.9568,6.0526,5.9088,6.0389,3063497.0
2016-06-30 09:50:00,8.83,8.84,8.74,8.8,492952.0,6.0458,6.0526,5.9841,6.0252,492952.0
2016-06-30 10:00:00,8.8,8.83,8.77,8.8,734618.0,6.0252,6.0458,6.0047,6.0252,734618.0
2016-06-30 10:10:00,8.81,8.85,8.8,8.8,449351.0,6.0321,6.0595,6.0252,6.0252,449351.0
2016-06-30 10:20:00,8.8,8.81,8.72,8.74,770999.0,6.0252,6.0321,5.9705,5.9841,770999.0
2016-06-30 10:30:00,8.74,8.8,8.73,8.77,376454.0,5.9841,6.0252,5.9773,6.0047,376454.0
2016-06-30 10:40:00,8.77,8.77,8.7,8.74,644442.0,6.0047,6.0047,5.9568,5.9841,644442.0
2016-06-30 10:50:00,8.74,8.78,8.73,8.78,500730.0,5.9841,6.0115,5.9773,6.0115,500730.0
2016-06-30 11:00:00,8.78,8.8,8.75,8.79,233164.0,6.0115,6.0252,5.991,6.0184,233164.0
2016-06-30 11:10:00,8.8,8.84,8.77,8.78,506097.0,6.0252,6.0526,6.0047,6.0115,506097.0
2016-06-30 11:20:00,8.78,8.79,8.75,8.77,399127.0,6.0115,6.0184,5.991,6.0047,399127.0
2016-06-30 11:30:00,8.78,8.81,8.75,8.77,256506.0,6.0115,6.0321,5.991,6.0047,256506.0
2016-06-30 11:40:00,8.77,8.79,8.76,8.78,218271.0,6.0047,6.0184,5.9978,6.0115,218271.0
2016-06-30 11:50:00,8.79,8.79,8.75,8.76,539182.0,6.0184,6.0184,5.991,5.9978,539182.0
2016-06-30 12:00:00,8.75,8.76,8.74,8.74,445509.0,5.991,5.9978,5.9841,5.9841,445509.0
2016-06-30 12:10:00,8.74,8.78,8.74,8.77,253790.0,5.9841,6.0115,5.9841,6.0047,253790.0
2016-06-30 12:20:00,8.77,8.78,8.74,8.77,225139.0,6.0047,6.0115,5.9841,6.0047,225139.0
2016-06-30 12:30:00,8.77,8.8,8.76,8.79,190441.0,6.0047,6.0252,5.9978,6.0184,190441.0
2016-06-30 12:40:00,8.8,8.8,8.77,8.8,314737.0,6.0252,6.0252,6.0047,6.0252,314737.0
2016-06-30 12:50:00,8.79,8.82,8.78,8.81,154703.0,6.0184,6.0389,6.0115,6.0321,154703.0
2016-06-30 13:00:00,8.81,8.83,8.8,8.82,232531.0,6.0321,6.0458,6.0252,6.0389,232531.0
2016-06-30 13:10:00,8.83,8.83,8.8,8.81,116610.0,6.0458,6.0458,6.0252,6.0321,116610.0
2016-06-30 13:20:00,8.8,8.82,8.78,8.79,190948.0,6.0252,6.0389,6.0115,6.0184,190948.0
2016-06-30 13:30:00,8.8,8.81,8.79,8.81,123393.0,6.0252,6.0321,6.0184,6.0321,123393.0
2016-06-30 13:40:00,8.81,8.83,8.8,8.83,785963.0,6.0321,6.0458,6.0252,6.0458,785963.0
2016-06-30 13:50:00,8.83,8.84,8.82,8.84,493945.0,6.0458,6.0526,6.0389,6.0526,493945.0
2016-06-30 14:00:00,8.84,8.86,8.83,8.86,549184.0,6.0526,6.0663,6.0458,6.0663,549184.0
2016-06-30 14:10:00,8.86,8.88,8.85,8.87,329400.0,6.0663,6.08,6.0595,6.0732,329400.0
2016-06-30 14:20:00,8.88,8.88,8.85,8.86,205542.0,6.08,6.08,6.0595,6.0663,205542.0
2016-06-30 14:30:00,8.86,8.86,8.85,8.86,136758.0,6.0663,6.0663,6.0595,6.0663,136758.0
2016-06-30 14:40:00,8.86,8.87,8.85,8.87,133432.0,6.0663,6.0732,6.0595,6.0732,133432.0
2016-06-30 14:50:00,8.87,8.88,8.85,8.87,279628.0,6.0732,6.08,6.0595,6.0732,279628.0
2016-06-30 15:00:00,8.87,8.88,8.86,8.88,300631.0,6.0732,6.08,6.0663,6.08,300631.0
2016-06-30 15:10:00,8.88,8.88,8.84,8.85,243268.0,6.08,6.08,6.0526,6.0595,243268.0
2016-06-30 15:20:00,8.85,8.86,8.84,8.86,272025.0,6.0595,6.0663,6.0526,6.0663,272025.0
2016-06-30 15:30:00,8.86,8.88,8.85,8.85,812541.0,6.0663,6.08,6.0595,6.0595,812541.0
2016-06-30 15:40:00,8.86,8.9,8.85,8.9,1033252.0,6.0663,6.0937,6.0595,6.0937,1033252.0
2016-06-30 15:50:00,8.9,8.95,8.9,8.93,2330099.0,6.0937,6.1279,6.0937,6.1142,2330099.0
2016-07-01 09:30:00,8.89,8.91,8.79,8.82,907331.0,6.0868,6.1005,6.0184,6.0389,907331.0
2016-07-01 09:40:00,8.82,8.86,8.77,8.78,604402.0,6.0389,6.0663,6.0047,6.0115,604402.0
2016-07-01 09:50:00,8.79,8.81,8.78,8.78,280356.0,6.0184,6.0321,6.0115,6.0115,280356.0
2016-07-01 10:00:00,8.79,8.84,8.78,8.82,618481.0,6.0184,6.0526,6.0115,6.0389,618481.0
2016-07-01 10:10:00,8.82,8.86,8.81,8.86,277518.0,6.0389,6.0663,6.0321,6.0663,277518.0
2016-07-01 10:20:00,8.86,8.86,8.84,8.86,269413.0,6.0663,6.0663,6.0526,6.0663,269413.0
2016-07-01 10:30:00,8.86,8.9,8.84,8.89,466981.0,6.0663,6.0937,6.0526,6.0868,466981.0
2016-07-01 10:40:00,8.9,8.91,8.89,8.91,279739.0,6.0937,6.1005,6.0868,6.1005,279739.0
2016-07-01 10:50:00,8.91,8.91,8.89,8.91,222507.0,6.1005,6.1005,6.0868,6.1005,222507.0
2016-07-01 11:00:00,8.91,8.94,8.9,8.91,336236.0,6.1005,6.1211,6.0937,6.1005,336236.0
2016-07-01 11:10:00,8.91,8.91,8.85,8.85,296591.0,6.1005,6.1005,6.0595,6.0595,296591.0
2016-07-01 11:20:00,8.85,8.86,8.81,8.81,291358.0,6.0595,6.0663,6.0321,6.0321,291358.0
2016-07-01 11:30:00,8.81,8.82,8.8,8.8,346250.0,6.0321,6.0389,6.0252,6.0252,346250.0
2016-07-01 11:40:00,8.81,8.84,8.8,8.84,188702.0,6.0321,6.0526,6.0252,6.0526,188702.0
2016-07-01 11:50:00,8.84,8.84,8.83,8.84,245037.0,6.0526,6.0526,6.0458,6.0526,245037.0
2016-07-01 12:00:00,8.84,8.84,8.81,8.82,281053.0,6.0526,6.0526,6.0321,6.0389,281053.0
2016-07-01 12:10:00,8.82,8.82,8.8,8.81,188900.0,6.0389,6.0389,6.0252,6.0321,188900.0
2016-07-01 12:20:00,8.81,8.81,8.78,8.79,202546.0,6.0321,6.0321,6.0115,6.0184,202546.0
2016-07-01 12:30:00,8.79,8.79,8.76,8.77,176619.0,6.0184,6.0184,5.9978,6.0047,176619.0
2016-07-01 12:40:00,8.77,8.77,8.76,8.76,94239.0,6.0047,6.0047,5.9978,5.9978,94239.0
2016-07-01 12:50:00,8.76,8.78,8.76,8.77,280501.0,5.9978,6.0115,5.9978,6.0047,280501.0
2016-07-01 13:00:00,8.78,8.78,8.76,8.77,159654.0,6.0115,6.0115,5.9978,6.0047,159654.0
2016-07-01 13:10:00,8.77,8.78,8.76,8.78,112496.0,6.0047,6.0115,5.9978,6.0115,112496.0
2016-07-01 13:20:00,8.78,8.78,8.76,8.77,187769.0,6.0115,6.0115,5.9978,6.0047,187769.0
2016-07-01 13:30:00,8.77,8.78,8.76,8.78,115524.0,6.0047,6.0115,5.9978,6.0115,115524.0
2016-07-01 13:40:00,8.78,8.8,8.77,8.79,161181.0,6.0115,6.0252,6.0047,6.0184,161181.0
2016-07-01 13:50:00,8.8,8.8,8.79,8.8,61351.0,6.0252,6.0252,6.0184,6.0252,61351.0
2016-07-01 14:00:00,8.8,8.81,8.79,8.8,113013.0,6.0252,6.0321,6.0184,6.0252,113013.0
2016-07-01 14:10:00,8.81,8.83,8.8,8.82,294613.0,6.0321,6.0458,6.0252,6.0389,294613.0
2016-07-01 14:20:00,8.82,8.84,8.81,8.84,114112.0,6.0389,6.0526,6.0321,6.0526,114112.0
2016-07-01 14:30:00,8.84,8.84,8.82,8.83,136303.0,6.0526,6.0526,6.0389,6.0458,136303.0
2016-07-01 14:40:00,8.83,8.83,8.8,8.8,157284.0,6.0458,6.0458,6.0252,6.0252,157284.0
2016-07-01 14:50:00,8.8,8.81,8.8,8.8,124920.0,6.0252,6.0321,6.0252,6.0252,124920.0
2016-07-01 15:00:00,8.8,8.82,8.8,8.82,157569.0,6.0252,6.0389,6.0252,6.0389,157569.0
2016-07-01 15:10:00,8.82,8.83,8.81,8.82,153250.0,6.0389,6.0458,6.0321,6.0389,153250.0
2016-07-01 15:20:00,8.82,8.83,8.81,8.83,118361.0,6.0389,6.0458,6.0321,6.0458,118361.0
2016-07-01 15:30:00,8.83,8.85,8.82,8.83,249649.0,6.0458,6.0595,6.0389,6.0458,249649.0
2016-07-01 15:40:00,8.84,8.84,8.82,8.84,232619.0,6.0526,6.0526,6.0389,6.0526,232619.0
2016-07-01 15:50:00,8.83,8.84,8.82,8.83,730285.0,6.0458,6.0526,6.0389,6.0458,730285.0
2016-07-05 09:30:00,8.71,8.72,8.57,8.61,554362.0,5.9636,5.9705,5.8677,5.8951,554362.0
2016-07-05 09:40:00,8.61,8.62,8.55,8.57,277283.0,5.8951,5.902,5.8541,5.8677,277283.0
2016-07-05 09:50:00,8.57,8.6,8.55,8.56,213773.0,5.8677,5.8883,5.8541,5.8609,213773.0
2016-07-05 10:00:00,8.57,8.58,8.5,8.51,410122.0,5.8677,5.8746,5.8198,5.8267,410122.0
2016-07-05 10:10:00,8.51,8.53,8.49,8.53,443424.0,5.8267,5.8404,5.813,5.8404,443424.0
2016-07-05 10:20:00,8.52,8.55,8.49,8.54,254688.0,5.8335,5.8541,5.813,5.8472,254688.0
2016-07-05 10:30:00,8.54,8.56,8.52,8.54,383680.0,5.8472,5.8609,5.8335,5.8472,383680.0
2016-07-05 10:40:00,8.54,8.57,8.53,8.53,207064.0,5.8472,5.8677,5.8404,5.8404,207064.0
2016-07-05 10:50:00,8.54,8.54,8.51,8.52,197790.0,5.8472,5.8472,5.8267,5.8335,197790.0
2016-07-05 11:00:00,8.52,8.55,8.5,8.54,321487.0,5.8335,5.8541,5.8198,5.8472,321487.0
2016-07-05 11:10:00,8.54,8.56,8.5,8.55,341707.0,5.8472,5.8609,5.8198,5.8541,341707.0
2016-07-05 11:20:00,8.56,8.59,8.54,8.55,961641.0,5.8609,5.8814,5.8472,5.8541,961641.0
2016-07-05 11:30:00,8.55,8.56,8.53,8.54,262015.0,5.8541,5.8609,5.8404,5.8472,262015.0
2016-07-05 11:40:00,8.54,8.55,8.5,8.53,167836.0,5.8472,5.8541,5.8198,5.8404,167836.0
2016-07-05 11:50:00,8.53,8.53,8.51,8.53,98341.0,5.8404,5.8404,5.8267,5.8404,98341.0
2016-07-05 12:00:00,8.53,8.55,8.52,8.54,96548.0,5.8404,5.8541,5.8335,5.8472,96548.0
2016-07-05 12:10:00,8.54,8.55,8.52,8.52,399875.0,5.8472,5.8541,5.8335,5.8335,399875.0
2016-07-05 12:20:00,8.52,8.56,8.51,8.54,408834.0,5.8335,5.8609,5.8267,5.8472,408834.0
2016-07-05 12:30:00,8.54,8.56,8.52,8.52,133992.0,5.8472,5.8609,5.8335,5.8335,133992.0
2016-07-05 12:40:00,8.52,8.53,8.51,8.52,50275.0,5.8335,5.8404,5.8267,5.8335,50275.0
2016-07-05 12:50:00,8.52,8.53,8.51,8.51,49444.0,5.8335,5.8404,5.8267,5.8267,49444.0
2016-07-05 13:00:00,8.52,8.52,8.5,8.51,68392.0,5.8335,5.8335,5.8198,5.8267,68392.0
2016-07-05 13:10:00,8.5,8.51,8.45,8.45,281092.0,5.8198,5.8267,5.7856,5.7856,281092.0
2016-07-05 13:20:00,8.46,8.47,8.45,8.47,147391.0,5.7924,5.7993,5.7856,5.7993,147391.0
2016-07-05 13:30:00,8.46,8.48,8.44,8.47,1021256.0,5.7924,5.8061,5.7787,5.7993,1021256.0
2016-07-05 13:40:00,8.47,8.48,8.46,8.46,152811.0,5.7993,5.8061,5.7924,5.7924,152811.0
2016-07-05 13:50:00,8.46,8.47,8.45,8.47,92462.0,5.7924,5.7993,5.7856,5.7993,92462.0
2016-07-05 14:00:00,8.47,8.5,8.46,8.49,333977.0,5.7993,5.8198,5.7924,5.813,333977.0
2016-07-05 14:10:00,8.5,8.52,8.49,8.5,307843.0,5.8198,5.8335,5.813,5.8198,307843.0
2016-07-05 14:20:00,8.51,8.51,8.47,8.47,105676.0,5.8267,5.8267,5.7993,5.7993,105676.0
2016-07-05 14:30:00,8.47,8.49,8.46,8.47,225711.0,5.7993,5.813,5.7924,5.7993,225711.0
2016-07-05 14:40:00,8.47,8.49,8.47,8.48,694834.0,5.7993,5.813,5.7993,5.8061,694834.0
2016-07-05 14:50:00,8.49,8.51,8.48,8.51,98040.0,5.813,5.8267,5.8061,5.8267,98040.0
2016-07-05 15:00:00,8.51,8.51,8.48,8.49,180975.0,5.8267,5.8267,5.8061,5.813,180975.0
2016-07-05 15:10:00,8.48,8.5,8.48,8.49,173145.0,5.8061,5.8198,5.8061,5.813,173145.0
2016-07-05 15:20:00,8.5,8.5,8.48,8.49,484821.0,5.8198,5.8198,5.8061,5.813,484821.0
2016-07-05 15:30:00,8.49,8.53,8.48,8.51,154350.0,5.813,5.8404,5.8061,5.8267,154350.0
2016-07-05 15:40:00,8.52,8.52,8.51,8.52,126974.0,5.8335,5.8335,5.8267,5.8335,126974.0
2016-07-05 15:50:00,8.52,8.53,8.5,8.51,947280.0,5.8335,5.8404,5.8198,5.8267,947280.0
2016-07-06 09:30:00,8.42,8.46,8.29,8.29,933595.0,5.765,5.7924,5.676,5.676,933595.0
2016-07-06 09:40:00,8.29,8.3,8.23,8.27,2026034.0,5.676,5.6829,5.635,5.6623,2026034.0
2016-07-06 09:50:00,8.27,8.39,8.27,8.36,675909.0,5.6623,5.7445,5.6623,5.724,675909.0
2016-07-06 10:00:00,8.36,8.45,8.35,8.38,1009308.0,5.724,5.7856,5.7171,5.7377,1009308.0
2016-07-06 10:10:00,8.38,8.41,8.35,8.37,451783.0,5.7377,5.7582,5.7171,5.7308,451783.0
2016-07-06 10:20:00,8.37,8.4,8.35,8.38,514307.0,5.7308,5.7514,5.7171,5.7377,514307.0
2016-07-06 10:30:00,8.38,8.46,8.36,8.42,710356.0,5.7377,5.7924,5.724,5.765,710356.0
2016-07-06 10:40:00,8.42,8.47,8.39,8.46,387553.0,5.765,5.7993,5.7445,5.7924,387553.0
2016-07-06 10:50:00,8.47,8.49,8.45,8.46,447124.0,5.7993,5.813,5.7856,5.7924,447124.0
2016-07-06 11:00:00,8.46,8.52,8.46,8.52,330900.0,5.7924,5.8335,5.7924,5.8335,330900.0
2016-07-06 11:10:00,8.52,8.54,8.5,8.53,859533.0,5.8335,5.8472,5.8198,5.8404,859533.0
2016-07-06 11:20:00,8.53,8.54,8.5,8.5,288816.0,5.8404,5.8472,5.8198,5.8198,288816.0
2016-07-06 11:30:00,8.51,8.52,8.49,8.51,178243.0,5.8267,5.8335,5.813,5.8267,178243.0
2016-07-06 11:40:00,8.51,8.52,8.46,8.47,257322.0,5.8267,5.8335,5.7924,5.7993,257322.0
2016-07-06 11:50:00,8.47,8.51,8.47,8.5,229122.0,5.7993,5.8267,5.7993,5.8198,229122.0
2016-07-06 12:00:00,8.51,8.54,8.5,8.53,165925.0,5.8267,5.8472,5.8198,5.8404,165925.0
2016-07-06 12:10:00,8.53,8.54,8.5,8.51,279328.0,5.8404,5.8472,5.8198,5.8267,279328.0
2016-07-06 12:20:00,8.52,8.54,8.51,8.54,147638.0,5.8335,5.8472,5.8267,5.8472,147638.0
2016-07-06 12:30:00,8.54,8.55,8.51,8.53,227929.0,5.8472,5.8541,5.8267,5.8404,227929.0
2016-07-06 12:40:00,8.53,8.55,8.52,8.53,154653.0,5.8404,5.8541,5.8335,5.8404,154653.0
2016-07-06 12:50:00,8.52,8.55,8.52,8.54,142671.0,5.8335,5.8541,5.8335,5.8472,142671.0
2016-07-06 13:00:00,8.54,8.58,8.54,8.57,214856.0,5.8472,5.8746,5.8472,5.8677,214856.0
2016-07-06 13:10:00,8.57,8.58,8.55,8.55,279081.0,5.8677,5.8746,5.8541,5.8541,279081.0
2016-07-06 13:20:00,8.55,8.57,8.53,8.54,251063.0,5.8541,5.8677,5.8404,5.8472,251063.0
2016-07-06 13:30:00,8.53,8.55,8.53,8.54,246901.0,5.8404,5.8541,5.8404,5.8472,246901.0
2016-07-06 13:40:00,8.54,8.55,8.52,8.52,139851.0,5.8472,5.8541,5.8335,5.8335,139851.0
2016-07-06 13:50:00,8.52,8.55,8.52,8.54,171564.0,5.8335,5.8541,5.8335,5.8472,171564.0
2016-07-06 14:00:00,8.54,8.55,8.51,8.54,360991.0,5.8472,5.8541,5.8267,5.8472,360991.0
2016-07-06 14:10:00,8.55,8.55,8.51,8.54,191347.0,5.8541,5.8541,5.8267,5.8472,191347.0
2016-07-06 14:20:00,8.54,8.55,8.52,8.52,144905.0,5.8472,5.8541,5.8335,5.8335,144905.0
2016-07-06 14:30:00,8.53,8.54,8.52,8.54,148219.0,5.8404,5.8472,5.8335,5.8472,148219.0
2016-07-06 14:40:00,8.54,8.54,8.53,8.54,183311.0,5.8472,5.8472,5.8404,5.8472,183311.0
2016-07-06 14:50:00,8.54,8.57,8.53,8.57,169366.0,5.8472,5.8677,5.8404,5.8677,169366.0
2016-07-06 15:00:00,8.57,8.57,8.55,8.55,159655.0,5.8677,5.8677,5.8541,5.8541,159655.0
2016-07-06 15:10:00,8.55,8.57,8.54,8.54,174378.0,5.8541,5.8677,5.8472,5.8472,174378.0
2016-07-06 15:20:00,8.54,8.55,8.52,8.53,296579.0,5.8472,5.8541,5.8335,5.8404,296579.0
2016-07-06 15:30:00,8.53,8.53,8.51,8.53,530279.0,5.8404,5.8404,5.8267,5.8404,530279.0
2016-07-06 15:40:00,8.53,8.55,8.52,8.54,294557.0,5.8404,5.8541,5.8335,5.8472,294557.0
2016-07-06 15:50:00,8.54,8.54,8.52,8.52,1465677.0,5.8472,5.8472,5.8335,5.8335,1465677.0
2016-07-07 09:30:00,8.51,8.64,8.46,8.56,872943.0,5.8267,5.9157,5.7924,5.8609,872943.0
2016-07-07 09:40:00,8.55,8.61,8.54,8.61,550755.0,5.8541,5.8951,5.8472,5.8951,550755.0
2016-07-07 09:50:00,8.61,8.66,8.6,8.64,288528.0,5.8951,5.9294,5.8883,5.9157,288528.0
2016-07-07 10:00:00,8.64,8.66,8.6,8.61,350044.0,5.9157,5.9294,5.8883,5.8951,350044.0
2016-07-07 10:10:00,8.6,8.65,8.6,8.63,298823.0,5.8883,5.9225,5.8883,5.9088,298823.0
2016-07-07 10:20:00,8.63,8.64,8.62,8.63,365120.0,5.9088,5.9157,5.902,5.9088,365120.0
2016-07-07 10:30:00,8.64,8.64,8.61,8.61,164558.0,5.9157,5.9157,5.8951,5.8951,164558.0
2016-07-07 10:40:00,8.61,8.62,8.56,8.57,254001.0,5.8951,5.902,5.8609,5.8677,254001.0
2016-07-07 10:50:00,8.57,8.58,8.55,8.55,281858.0,5.8677,5.8746,5.8541,5.8541,281858.0
2016-07-07 11:00:00,8.55,8.56,8.51,8.54,440274.0,5.8541,5.8609,5.8267,5.8472,440274.0
2016-07-07 11:10:00,8.54,8.57,8.54,8.57,591988.0,5.8472,5.8677,5.8472,5.8677,591988.0
2016-07-07 11:20:00,8.57,8.58,8.54,8.56,392773.0,5.8677,5.8746,5.8472,5.8609,392773.0
2016-07-07 11:30:00,8.56,8.56,8.53,8.54,234793.0,5.8609,5.8609,5.8404,5.8472,234793.0
2016-07-07 11:40:00,8.54,8.55,8.49,8.51,377818.0,5.8472,5.8541,5.813,5.8267,377818.0
2016-07-07 11:50:00,8.51,8.55,8.5,8.55,217035.0,5.8267,5.8541,5.8198,5.8541,217035.0
2016-07-07 12:00:00,8.55,8.57,8.54,8.55,264807.0,5.8541,5.8677,5.8472,5.8541,264807.0
2016-07-07 12:10:00,8.55,8.57,8.55,8.55,100563.0,5.8541,5.8677,5.8541,5.8541,100563.0
2016-07-07 12:20:00,8.55,8.56,8.52,8.55,158730.0,5.8541,5.8609,5.8335,5.8541,158730.0
2016-07-07 12:30:00,8.55,8.58,8.54,8.58,206552.0,5.8541,5.8746,5.8472,5.8746,206552.0
2016-07-07 12:40:00,8.57,8.58,8.54,8.54,669675.0,5.8677,5.8746,5.8472,5.8472,669675.0
2016-07-07 12:50:00,8.54,8.56,8.5,8.5,419738.0,5.8472,5.8609,5.8198,5.8198,419738.0
2016-07-07 13:00:00,8.5,8.52,8.49,8.51,293591.0,5.8198,5.8335,5.813,5.8267,293591.0
2016-07-07 13:10:00,8.51,8.54,8.5,8.53,111659.0,5.8267,5.8472,5.8198,5.8404,111659.0
2016-07-07 13:20:00,8.53,8.55,8.52,8.53,131505.0,5.8404,5.8541,5.8335,5.8404,131505.0
2016-07-07 13:30:00,8.54,8.55,8.53,8.53,87153.0,5.8472,5.8541,5.8404,5.8404,87153.0
2016-07-07 13:40:00,8.54,8.54,8.52,8.53,98075.0,5.8472,5.8472,5.8335,5.8404,98075.0
2016-07-07 13:50:00,8.53,8.53,8.51,8.53,123237.0,5.8404,5.8404,5.8267,5.8404,123237.0
2016-07-07 14:00:00,8.53,8.55,8.52,8.53,162715.0,5.8404,5.8541,5.8335,5.8404,162715.0
2016-07-07 14:10:00,8.52,8.54,8.5,8.52,159598.0,5.8335,5.8472,5.8198,5.8335,159598.0
2016-07-07 14:20:00,8.52,8.55,8.52,8.54,211126.0,5.8335,5.8541,5.8335,5.8472,211126.0
2016-07-07 14:30:00,8.54,8.55,8.52,8.54,154239.0,5.8472,5.8541,5.8335,5.8472,154239.0
2016-07-07 14:40:00,8.54,8.55,8.53,8.55,108968.0,5.8472,5.8541,5.8404,5.8541,108968.0
2016-07-07 14:50:00,8.55,8.55,8.52,8.53,225805.0,5.8541,5.8541,5.8335,5.8404,225805.0
2016-07-07 15:00:00,8.53,8.57,8.52,8.57,137510.0,5.8404,5.8677,5.8335,5.8677,137510.0
2016-07-07 15:10:00,8.57,8.59,8.56,8.59,267932.0,5.8677,5.8814,5.8609,5.8814,267932.0
2016-07-07 15:20:00,8.59,8.59,8.57,8.59,118653.0,5.8814,5.8814,5.8677,5.8814,118653.0
2016-07-07 15:30:00,8.59,8.6,8.58,8.6,121143.0,5.8814,5.8883,5.8746,5.8883,121143.0
2016-07-07 15:40:00,8.6,8.6,8.57,8.58,318113.0,5.8883,5.8883,5.8677,5.8746,318113.0
2016-07-07 15:50:00,8.58,8.59,8.57,8.59,487299.0,5.8746,5.8814,5.8677,5.8814,487299.0
2016-07-08 09:30:00,8.71,8.79,8.71,8.74,483410.0,5.9636,6.0184,5.9636,5.9841,483410.0
2016-07-08 09:40:00,8.74,8.81,8.73,8.8,400120.0,5.9841,6.0321,5.9773,6.0252,400120.0
2016-07-08 09:50:00,8.8,8.82,8.77,8.82,545368.0,6.0252,6.0389,6.0047,6.0389,545368.0
2016-07-08 10:00:00,8.82,8.84,8.79,8.8,179614.0,6.0389,6.0526,6.0184,6.0252,179614.0
2016-07-08 10:10:00,8.8,8.81,8.72,8.73,556119.0,6.0252,6.0321,5.9705,5.9773,556119.0
2016-07-08 10:20:00,8.72,8.75,8.68,8.74,473983.0,5.9705,5.991,5.9431,5.9841,473983.0
2016-07-08 10:30:00,8.74,8.76,8.73,8.74,138369.0,5.9841,5.9978,5.9773,5.9841,138369.0
2016-07-08 10:40:00,8.74,8.77,8.74,8.76,131732.0,5.9841,6.0047,5.9841,5.9978,131732.0
2016-07-08 10:50:00,8.76,8.79,8.76,8.78,618364.0,5.9978,6.0184,5.9978,6.0115,618364.0
2016-07-08 11:00:00,8.78,8.8,8.77,8.77,176169.0,6.0115,6.0252,6.0047,6.0047,176169.0
2016-07-08 11:10:00,8.78,8.8,8.77,8.79,234683.0,6.0115,6.0252,6.0047,6.0184,234683.0
2016-07-08 11:20:00,8.8,8.82,8.79,8.8,193333.0,6.0252,6.0389,6.0184,6.0252,193333.0
2016-07-08 11:30:00,8.81,8.81,8.79,8.8,70479.0,6.0321,6.0321,6.0184,6.0252,70479.0
2016-07-08 11:40:00,8.8,8.82,8.79,8.81,146717.0,6.0252,6.0389,6.0184,6.0321,146717.0
2016-07-08 11:50:00,8.81,8.82,8.78,8.79,294207.0,6.0321,6.0389,6.0115,6.0184,294207.0
2016-07-08 12:00:00,8.79,8.81,8.78,8.81,113514.0,6.0184,6.0321,6.0115,6.0321,113514.0
2016-07-08 12:10:00,8.81,8.81,8.8,8.81,64288.0,6.0321,6.0321,6.0252,6.0321,64288.0
2016-07-08 12:20:00,8.81,8.81,8.79,8.79,80693.0,6.0321,6.0321,6.0184,6.0184,80693.0
2016-07-08 12:30:00,8.79,8.81,8.78,8.79,146592.0,6.0184,6.0321,6.0115,6.0184,146592.0
2016-07-08 12:40:00,8.79,8.8,8.78,8.79,110070.0,6.0184,6.0252,6.0115,6.0184,110070.0
2016-07-08 12:50:00,8.78,8.79,8.78,8.79,93740.0,6.0115,6.0184,6.0115,6.0184,93740.0
2016-07-08 13:00:00,8.79,8.8,8.77,8.79,339672.0,6.0184,6.0252,6.0047,6.0184,339672.0
2016-07-08 13:10:00,8.78,8.79,8.78,8.79,178366.0,6.0115,6.0184,6.0115,6.0184,178366.0
2016-07-08 13:20:00,8.79,8.79,8.76,8.77,203778.0,6.0184,6.0184,5.9978,6.0047,203778.0
2016-07-08 13:30:00,8.77,8.77,8.76,8.76,93327.0,6.0047,6.0047,5.9978,5.9978,93327.0
2016-07-08 13:40:00,8.76,8.77,8.75,8.77,135414.0,5.9978,6.0047,5.991,6.0047,135414.0
2016-07-08 13:50:00,8.77,8.77,8.75,8.76,78156.0,6.0047,6.0047,5.991,5.9978,78156.0
2016-07-08 14:00:00,8.76,8.77,8.75,8.76,252258.0,5.9978,6.0047,5.991,5.9978,252258.0
2016-07-08 14:10:00,8.75,8.76,8.75,8.76,66260.0,5.991,5.9978,5.991,5.9978,66260.0
2016-07-08 14:20:00,8.76,8.76,8.74,8.74,240657.0,5.9978,5.9978,5.9841,5.9841,240657.0
2016-07-08 14:30:00,8.74,8.8,8.74,8.77,1773269.0,5.9841,6.0252,5.9841,6.0047,1773269.0
2016-07-08 14:40:00,8.76,8.8,8.75,8.76,1474819.0,5.9978,6.0252,5.991,5.9978,1474819.0
2016-07-08 14:50:00,8.77,8.78,8.73,8.75,276303.0,6.0047,6.0115,5.9773,5.991,276303.0
2016-07-08 15:00:00,8.74,8.75,8.72,8.73,144119.0,5.9841,5.991,5.9705,5.9773,144119.0
2016-07-08 15:10:00,8.73,8.74,8.72,8.73,80610.0,5.9773,5.9841,5.9705,5.9773,80610.0
2016-07-08 15:20:00,8.74,8.74,8.72,8.72,176912.0,5.9841,5.9841,5.9705,5.9705,176912.0
2016-07-08 15:30:00,8.72,8.73,8.7,8.71,365803.0,5.9705,5.9773,5.9568,5.9636,365803.0
2016-07-08 15:40:00,8.71,8.72,8.7,8.71,329450.0,5.9636,5.9705,5.9568,5.9636,329450.0
2016-07-08 15:50:00,8.71,8.71,8.7,8.7,816326.0,5.9636,5.9636,5.9568,5.9568,816326.0
2016-07-11 09:30:00,8.83,8.89,8.8,8.87,521972.0,6.0458,6.0868,6.0252,6.0732,521972.0
2016-07-11 09:40:00,8.87,8.88,8.82,8.83,392910.0,6.0732,6.08,6.0389,6.0458,392910.0
2016-07-11 09:50:00,8.82,8.84,8.81,8.83,267855.0,6.0389,6.0526,6.0321,6.0458,267855.0
2016-07-11 10:00:00,8.83,8.88,8.82,8.88,244220.0,6.0458,6.08,6.0389,6.08,244220.0
2016-07-11 10:10:00,8.88,8.88,8.84,8.87,170441.0,6.08,6.08,6.0526,6.0732,170441.0
2016-07-11 10:20:00,8.87,8.88,8.83,8.83,157435.0,6.0732,6.08,6.0458,6.0458,157435.0
2016-07-11 10:30:00,8.83,8.86,8.83,8.86,147012.0,6.0458,6.0663,6.0458,6.0663,147012.0
2016-07-11 10:40:00,8.85,8.86,8.84,8.84,130969.0,6.0595,6.0663,6.0526,6.0526,130969.0
2016-07-11 10:50:00,8.85,8.86,8.83,8.85,110666.0,6.0595,6.0663,6.0458,6.0595,110666.0
2016-07-11 11:00:00,8.85,8.87,8.84,8.84,186501.0,6.0595,6.0732,6.0526,6.0526,186501.0
2016-07-11 11:10:00,8.85,8.87,8.83,8.85,112820.0,6.0595,6.0732,6.0458,6.0595,112820.0
2016-07-11 11:20:00,8.85,8.85,8.83,8.85,76708.0,6.0595,6.0595,6.0458,6.0595,76708.0
2016-07-11 11:30:00,8.85,8.89,8.85,8.88,651395.0,6.0595,6.0868,6.0595,6.08,651395.0
2016-07-11 11:40:00,8.88,8.88,8.86,8.88,102829.0,6.08,6.08,6.0663,6.08,102829.0
2016-07-11 11:50:00,8.88,8.88,8.86,8.86,96060.0,6.08,6.08,6.0663,6.0663,96060.0
2016-07-11 12:00:00,8.86,8.87,8.85,8.87,113528.0,6.0663,6.0732,6.0595,6.0732,113528.0
2016-07-11 12:10:00,8.86,8.87,8.85,8.87,50360.0,6.0663,6.0732,6.0595,6.0732,50360.0
2016-07-11 12:20:00,8.87,8.88,8.86,8.88,112667.0,6.0732,6.08,6.0663,6.08,112667.0
2016-07-11 12:30:00,8.88,8.89,8.87,8.88,77792.0,6.08,6.0868,6.0732,6.08,77792.0
2016-07-11 12:40:00,8.88,8.88,8.87,8.87,65059.0,6.08,6.08,6.0732,6.0732,65059.0
2016-07-11 12:50:00,8.87,8.89,8.86,8.88,128920.0,6.0732,6.0868,6.0663,6.08,128920.0
2016-07-11 13:00:00,8.88,8.89,8.87,8.88,41916.0,6.08,6.0868,6.0732,6.08,41916.0
2016-07-11 13:10:00,8.89,8.89,8.87,8.87,132162.0,6.0868,6.0868,6.0732,6.0732,132162.0
2016-07-11 13:20:00,8.88,8.88,8.86,8.87,70537.0,6.08,6.08,6.0663,6.0732,70537.0
2016-07-11 13:30:00,8.87,8.87,8.86,8.87,52345.0,6.0732,6.0732,6.0663,6.0732,52345.0
2016-07-11 13:40:00,8.87,8.88,8.86,8.86,106524.0,6.0732,6.08,6.0663,6.0663,106524.0
2016-07-11 13:50:00,8.87,8.87,8.85,8.85,51094.0,6.0732,6.0732,6.0595,6.0595,51094.0
2016-07-11 14:00:00,8.85,8.86,8.85,8.86,36786.0,6.0595,6.0663,6.0595,6.0663,36786.0
2016-07-11 14:10:00,8.86,8.87,8.85,8.86,100999.0,6.0663,6.0732,6.0595,6.0663,100999.0
2016-07-11 14:20:00,8.87,8.88,8.86,8.86,104205.0,6.0732,6.08,6.0663,6.0663,104205.0
2016-07-11 14:30:00,8.87,8.87,8.86,8.87,65224.0,6.0732,6.0732,6.0663,6.0732,65224.0
2016-07-11 14:40:00,8.87,8.88,8.86,8.87,111298.0,6.0732,6.08,6.0663,6.0732,111298.0
2016-07-11 14:50:00,8.87,8.88,8.86,8.88,64727.0,6.0732,6.08,6.0663,6.08,64727.0
2016-07-11 15:00:00,8.87,8.9,8.87,8.89,171933.0,6.0732,6.0937,6.0732,6.0868,171933.0
2016-07-11 15:10:00,8.89,8.89,8.88,8.88,76227.0,6.0868,6.0868,6.08,6.08,76227.0
2016-07-11 15:20:00,8.88,8.89,8.88,8.88,69630.0,6.08,6.0868,6.08,6.08,69630.0
2016-07-11 15:30:00,8.88,8.88,8.86,8.88,167488.0,6.08,6.08,6.0663,6.08,167488.0
2016-07-11 15:40:00,8.88,8.88,8.86,8.86,238976.0,6.08,6.08,6.0663,6.0663,238976.0
2016-07-11 15:50:00,8.87,8.87,8.85,8.85,601215.0,6.0732,6.0732,6.0595,6.0595,601215.0
2016-07-12 09:30:00,9.0,9.1,8.95,9.08,1028196.0,6.1622,6.2306,6.1279,6.2169,1028196.0
2016-07-12 09:40:00,9.08,9.11,9.06,9.09,844710.0,6.2169,6.2375,6.2032,6.2238,844710.0
2016-07-12 09:50:00,9.09,9.11,9.06,9.09,225910.0,6.2238,6.2375,6.2032,6.2238,225910.0
2016-07-12 10:00:00,9.1,9.11,9.07,9.08,288793.0,6.2306,6.2375,6.2101,6.2169,288793.0
2016-07-12 10:10:00,9.07,9.09,9.04,9.04,328616.0,6.2101,6.2238,6.1895,6.1895,328616.0
2016-07-12 10:20:00,9.05,9.05,9.02,9.04,182434.0,6.1964,6.1964,6.1759,6.1895,182434.0
2016-07-12 10:30:00,9.04,9.07,9.04,9.05,166659.0,6.1895,6.2101,6.1895,6.1964,166659.0
2016-07-12 10:40:00,9.06,9.08,9.05,9.06,85175.0,6.2032,6.2169,6.1964,6.2032,85175.0
2016-07-12 10:50:00,9.06,9.07,9.05,9.05,70381.0,6.2032,6.2101,6.1964,6.1964,70381.0
2016-07-12 11:00:00,9.05,9.09,9.05,9.08,435096.0,6.1964,6.2238,6.1964,6.2169,435096.0
2016-07-12 11:10:00,9.09,9.1,9.07,9.07,258746.0,6.2238,6.2306,6.2101,6.2101,258746.0
2016-07-12 11:20:00,9.08,9.09,9.07,9.09,141951.0,6.2169,6.2238,6.2101,6.2238,141951.0
2016-07-12 11:30:00,9.09,9.11,9.08,9.1,146727.0,6.2238,6.2375,6.2169,6.2306,146727.0
2016-07-12 11:40:00,9.1,9.13,9.09,9.13,260491.0,6.2306,6.2512,6.2238,6.2512,260491.0
2016-07-12 11:50:00,9.13,9.13,9.11,9.12,42290.0,6.2512,6.2512,6.2375,6.2443,42290.0
2016-07-12 12:00:00,9.12,9.12,9.11,9.11,45254.0,6.2443,6.2443,6.2375,6.2375,45254.0
2016-07-12 12:10:00,9.12,9.13,9.11,9.12,119848.0,6.2443,6.2512,6.2375,6.2443,119848.0
2016-07-12 12:20:00,9.12,9.12,9.1,9.11,117048.0,6.2443,6.2443,6.2306,6.2375,117048.0
2016-07-12 12:30:00,9.11,9.12,9.09,9.11,137739.0,6.2375,6.2443,6.2238,6.2375,137739.0
2016-07-12 12:40:00,9.11,9.11,9.08,9.08,76957.0,6.2375,6.2375,6.2169,6.2169,76957.0
2016-07-12 12:50:00,9.08,9.1,9.08,9.09,136341.0,6.2169,6.2306,6.2169,6.2238,136341.0
2016-07-12 13:00:00,9.09,9.1,9.07,9.07,214034.0,6.2238,6.2306,6.2101,6.2101,214034.0
2016-07-12 13:10:00,9.07,9.09,9.07,9.09,104992.0,6.2101,6.2238,6.2101,6.2238,104992.0
2016-07-12 13:20:00,9.09,9.1,9.08,9.09,110410.0,6.2238,6.2306,6.2169,6.2238,110410.0
2016-07-12 13:30:00,9.1,9.12,9.09,9.12,225736.0,6.2306,6.2443,6.2238,6.2443,225736.0
2016-07-12 13:40:00,9.12,9.13,9.11,9.11,142166.0,6.2443,6.2512,6.2375,6.2375,142166.0
2016-07-12 13:50:00,9.12,9.12,9.1,9.1,160136.0,6.2443,6.2443,6.2306,6.2306,160136.0
2016-07-12 14:00:00,9.1,9.12,9.1,9.1,131956.0,6.2306,6.2443,6.2306,6.2306,131956.0
2016-07-12 14:10:00,9.1,9.12,9.1,9.12,95237.0,6.2306,6.2443,6.2306,6.2443,95237.0
2016-07-12 14:20:00,9.12,9.12,9.1,9.12,135592.0,6.2443,6.2443,6.2306,6.2443,135592.0
2016-07-12 14:30:00,9.12,9.12,9.1,9.11,75772.0,6.2443,6.2443,6.2306,6.2375,75772.0
2016-07-12 14:40:00,9.11,9.11,9.1,9.11,112524.0,6.2375,6.2375,6.2306,6.2375,112524.0
2016-07-12 14:50:00,9.1,9.12,9.1,9.11,87283.0,6.2306,6.2443,6.2306,6.2375,87283.0
2016-07-12 15:00:00,9.11,9.11,9.1,9.1,58033.0,6.2375,6.2375,6.2306,6.2306,58033.0
2016-07-12 15:10:00,9.1,9.11,9.08,9.08,106180.0,6.2306,6.2375,6.2169,6.2169,106180.0
2016-07-12 15:20:00,9.09,9.1,9.08,9.1,136370.0,6.2238,6.2306,6.2169,6.2306,136370.0
2016-07-12 15:30:00,9.1,9.11,9.09,9.1,103266.0,6.2306,6.2375,6.2238,6.2306,103266.0
2016-07-12 15:40:00,9.11,9.11,9.1,9.11,205198.0,6.2375,6.2375,6.2306,6.2375,205198.0
2016-07-12 15:50:00,9.11,9.11,9.09,9.11,661978.0,6.2375,6.2375,6.2238,6.2375,661978.0
2016-07-13 09:30:00,9.11,9.18,9.04,9.06,649853.0,6.2375,6.2854,6.1895,6.2032,649853.0
2016-07-13 09:40:00,9.07,9.07,9.0,9.02,303897.0,6.2101,6.2101,6.1622,6.1759,303897.0
2016-07-13 09:50:00,9.02,9.07,9.01,9.07,401047.0,6.1759,6.2101,6.169,6.2101,401047.0
2016-07-13 10:00:00,9.07,9.1,9.06,9.09,317079.0,6.2101,6.2306,6.2032,6.2238,317079.0
2016-07-13 10:10:00,9.09,9.11,9.07,9.08,251427.0,6.2238,6.2375,6.2101,6.2169,251427.0
2016-07-13 10:20:00,9.08,9.09,9.07,9.07,73296.0,6.2169,6.2238,6.2101,6.2101,73296.0
2016-07-13 10:30:00,9.07,9.09,9.06,9.07,155084.0,6.2101,6.2238,6.2032,6.2101,155084.0
2016-07-13 10:40:00,9.07,9.1,9.07,9.09,124264.0,6.2101,6.2306,6.2101,6.2238,124264.0
2016-07-13 10:50:00,9.09,9.1,9.08,9.1,41170.0,6.2238,6.2306,6.2169,6.2306,41170.0
2016-07-13 11:00:00,9.1,9.1,9.07,9.09,165938.0,6.2306,6.2306,6.2101,6.2238,165938.0
2016-07-13 11:10:00,9.09,9.1,9.05,9.05,152997.0,6.2238,6.2306,6.1964,6.1964,152997.0
2016-07-13 11:20:00,9.05,9.06,9.04,9.05,109504.0,6.1964,6.2032,6.1895,6.1964,109504.0
2016-07-13 11:30:00,9.05,9.05,9.0,9.02,187744.0,6.1964,6.1964,6.1622,6.1759,187744.0
2016-07-13 11:40:00,9.01,9.04,9.01,9.03,89638.0,6.169,6.1895,6.169,6.1827,89638.0
2016-07-13 11:50:00,9.03,9.06,9.02,9.04,96461.0,6.1827,6.2032,6.1759,6.1895,96461.0
2016-07-13 12:00:00,9.04,9.06,9.04,9.06,77234.0,6.1895,6.2032,6.1895,6.2032,77234.0
2016-07-13 12:10:00,9.06,9.06,9.04,9.05,63620.0,6.2032,6.2032,6.1895,6.1964,63620.0
2016-07-13 12:20:00,9.06,9.06,9.04,9.04,50300.0,6.2032,6.2032,6.1895,6.1895,50300.0
2016-07-13 12:30:00,9.04,9.05,9.03,9.03,89196.0,6.1895,6.1964,6.1827,6.1827,89196.0
2016-07-13 12:40:00,9.04,9.05,9.03,9.04,111464.0,6.1895,6.1964,6.1827,6.1895,111464.0
2016-07-13 12:50:00,9.04,9.06,9.03,9.06,50751.0,6.1895,6.2032,6.1827,6.2032,50751.0
2016-07-13 13:00:00,9.05,9.07,9.05,9.06,118159.0,6.1964,6.2101,6.1964,6.2032,118159.0
2016-07-13 13:10:00,9.07,9.08,9.06,9.08,409721.0,6.2101,6.2169,6.2032,6.2169,409721.0
2016-07-13 13:20:00,9.08,9.08,9.06,9.06,49931.0,6.2169,6.2169,6.2032,6.2032,49931.0
2016-07-13 13:30:00,9.07,9.08,9.06,9.08,231577.0,6.2101,6.2169,6.2032,6.2169,231577.0
2016-07-13 13:40:00,9.08,9.09,9.07,9.09,46468.0,6.2169,6.2238,6.2101,6.2238,46468.0
2016-07-13 13:50:00,9.09,9.09,9.06,9.07,85399.0,6.2238,6.2238,6.2032,6.2101,85399.0
2016-07-13 14:00:00,9.07,9.09,9.06,9.08,83434.0,6.2101,6.2238,6.2032,6.2169,83434.0
2016-07-13 14:10:00,9.09,9.1,9.08,9.08,106074.0,6.2238,6.2306,6.2169,6.2169,106074.0
2016-07-13 14:20:00,9.09,9.09,9.07,9.09,94094.0,6.2238,6.2238,6.2101,6.2238,94094.0
2016-07-13 14:30:00,9.09,9.1,9.08,9.1,151155.0,6.2238,6.2306,6.2169,6.2306,151155.0
2016-07-13 14:40:00,9.1,9.1,9.08,9.09,74660.0,6.2306,6.2306,6.2169,6.2238,74660.0
2016-07-13 14:50:00,9.09,9.1,9.08,9.09,104725.0,6.2238,6.2306,6.2169,6.2238,104725.0
2016-07-13 15:00:00,9.09,9.09,9.08,9.09,32967.0,6.2238,6.2238,6.2169,6.2238,32967.0
2016-07-13 15:10:00,9.09,9.09,9.07,9.07,130565.0,6.2238,6.2238,6.2101,6.2101,130565.0
2016-07-13 15:20:00,9.07,9.08,9.06,9.07,98954.0,6.2101,6.2169,6.2032,6.2101,98954.0
2016-07-13 15:30:00,9.07,9.08,9.06,9.08,141963.0,6.2101,6.2169,6.2032,6.2169,141963.0
2016-07-13 15:40:00,9.08,9.1,9.07,9.09,115654.0,6.2169,6.2306,6.2101,6.2238,115654.0
2016-07-13 15:50:00,9.09,9.1,9.07,9.08,422339.0,6.2238,6.2306,6.2101,6.2169,422339.0
2016-07-14 09:30:00,9.24,9.33,9.21,9.26,552788.0,6.3265,6.3881,6.3059,6.3402,552788.0
2016-07-14 09:40:00,9.26,9.26,9.2,9.2,375657.0,6.3402,6.3402,6.2991,6.2991,375657.0
2016-07-14 09:50:00,9.21,9.28,9.2,9.26,258026.0,6.3059,6.3539,6.2991,6.3402,258026.0
2016-07-14 10:00:00,9.26,9.31,9.26,9.29,354683.0,6.3402,6.3744,6.3402,6.3607,354683.0
2016-07-14 10:10:00,9.29,9.3,9.26,9.27,115187.0,6.3607,6.3676,6.3402,6.347,115187.0
2016-07-14 10:20:00,9.26,9.28,9.24,9.25,169394.0,6.3402,6.3539,6.3265,6.3333,169394.0
2016-07-14 10:30:00,9.25,9.27,9.24,9.24,413848.0,6.3333,6.347,6.3265,6.3265,413848.0
2016-07-14 10:40:00,9.25,9.27,9.22,9.26,263063.0,6.3333,6.347,6.3128,6.3402,263063.0
2016-07-14 10:50:00,9.26,9.27,9.23,9.24,874226.0,6.3402,6.347,6.3196,6.3265,874226.0
2016-07-14 11:00:00,9.24,9.29,9.24,9.29,286295.0,6.3265,6.3607,6.3265,6.3607,286295.0
2016-07-14 11:10:00,9.29,9.29,9.26,9.27,151976.0,6.3607,6.3607,6.3402,6.347,151976.0
2016-07-14 11:20:00,9.26,9.27,9.26,9.27,36447.0,6.3402,6.347,6.3402,6.347,36447.0
2016-07-14 11:30:00,9.27,9.27,9.26,9.27,46549.0,6.347,6.347,6.3402,6.347,46549.0
2016-07-14 11:40:00,9.27,9.28,9.26,9.27,109352.0,6.347,6.3539,6.3402,6.347,109352.0
2016-07-14 11:50:00,9.27,9.29,9.26,9.28,120738.0,6.347,6.3607,6.3402,6.3539,120738.0
2016-07-14 12:00:00,9.28,9.29,9.27,9.29,74976.0,6.3539,6.3607,6.347,6.3607,74976.0
2016-07-14 12:10:00,9.29,9.29,9.27,9.29,76123.0,6.3607,6.3607,6.347,6.3607,76123.0
2016-07-14 12:20:00,9.29,9.29,9.27,9.28,60159.0,6.3607,6.3607,6.347,6.3539,60159.0
2016-07-14 12:30:00,9.28,9.28,9.26,9.28,122413.0,6.3539,6.3539,6.3402,6.3539,122413.0
2016-07-14 12:40:00,9.28,9.29,9.27,9.28,97077.0,6.3539,6.3607,6.347,6.3539,97077.0
2016-07-14 12:50:00,9.28,9.28,9.27,9.28,29331.0,6.3539,6.3539,6.347,6.3539,29331.0
2016-07-14 13:00:00,9.28,9.28,9.27,9.27,54118.0,6.3539,6.3539,6.347,6.347,54118.0
2016-07-14 13:10:00,9.28,9.28,9.24,9.25,199085.0,6.3539,6.3539,6.3265,6.3333,199085.0
2016-07-14 13:20:00,9.24,9.25,9.23,9.24,93023.0,6.3265,6.3333,6.3196,6.3265,93023.0
2016-07-14 13:30:00,9.24,9.25,9.24,9.25,52945.0,6.3265,6.3333,6.3265,6.3333,52945.0
2016-07-14 13:40:00,9.25,9.25,9.24,9.25,52997.0,6.3333,6.3333,6.3265,6.3333,52997.0
2016-07-14 13:50:00,9.25,9.25,9.24,9.25,67802.0,6.3333,6.3333,6.3265,6.3333,67802.0
2016-07-14 14:00:00,9.25,9.26,9.24,9.26,180274.0,6.3333,6.3402,6.3265,6.3402,180274.0
2016-07-14 14:10:00,9.26,9.26,9.25,9.26,56548.0,6.3402,6.3402,6.3333,6.3402,56548.0
2016-07-14 14:20:00,9.26,9.27,9.25,9.27,86248.0,6.3402,6.347,6.3333,6.347,86248.0
2016-07-14 14:30:00,9.27,9.27,9.25,9.27,158611.0,6.347,6.347,6.3333,6.347,158611.0
2016-07-14 14:40:00,9.27,9.27,9.26,9.27,64922.0,6.347,6.347,6.3402,6.347,64922.0
2016-07-14 14:50:00,9.27,9.27,9.26,9.26,69298.0,6.347,6.347,6.3402,6.3402,69298.0
2016-07-14 15:00:00,9.27,9.27,9.26,9.27,110571.0,6.347,6.347,6.3402,6.347,110571.0
2016-07-14 15:10:00,9.27,9.27,9.26,9.26,84744.0,6.347,6.347,6.3402,6.3402,84744.0
2016-07-14 15:20:00,9.27,9.27,9.25,9.26,124320.0,6.347,6.347,6.3333,6.3402,124320.0
2016-07-14 15:30:00,9.26,9.26,9.25,9.26,197528.0,6.3402,6.3402,6.3333,6.3402,197528.0
2016-07-14 15:40:00,9.26,9.26,9.23,9.23,342947.0,6.3402,6.3402,6.3196,6.3196,342947.0
2016-07-14 15:50:00,9.24,9.24,9.22,9.23,562679.0,6.3265,6.3265,6.3128,6.3196,562679.0
2016-07-15 09:30:00,9.31,9.31,9.22,9.25,615716.0,6.3744,6.3744,6.3128,6.3333,615716.0
2016-07-15 09:40:00,9.25,9.28,9.21,9.27,322280.0,6.3333,6.3539,6.3059,6.347,322280.0
2016-07-15 09:50:00,9.27,9.31,9.26,9.29,237451.0,6.347,6.3744,6.3402,6.3607,237451.0
2016-07-15 10:00:00,9.28,9.31,9.26,9.3,253078.0,6.3539,6.3744,6.3402,6.3676,253078.0
2016-07-15 10:10:00,9.3,9.31,9.27,9.29,180853.0,6.3676,6.3744,6.347,6.3607,180853.0
2016-07-15 10:20:00,9.29,9.3,9.28,9.3,91432.0,6.3607,6.3676,6.3539,6.3676,91432.0
2016-07-15 10:30:00,9.3,9.3,9.27,9.28,285614.0,6.3676,6.3676,6.347,6.3539,285614.0
2016-07-15 10:40:00,9.28,9.31,9.28,9.29,141424.0,6.3539,6.3744,6.3539,6.3607,141424.0
2016-07-15 10:50:00,9.3,9.3,9.27,9.28,141711.0,6.3676,6.3676,6.347,6.3539,141711.0
2016-07-15 11:00:00,9.28,9.28,9.23,9.26,174935.0,6.3539,6.3539,6.3196,6.3402,174935.0
2016-07-15 11:10:00,9.26,9.27,9.24,9.25,134872.0,6.3402,6.347,6.3265,6.3333,134872.0
2016-07-15 11:20:00,9.25,9.26,9.24,9.25,281364.0,6.3333,6.3402,6.3265,6.3333,281364.0
2016-07-15 11:30:00,9.24,9.26,9.23,9.23,93726.0,6.3265,6.3402,6.3196,6.3196,93726.0
2016-07-15 11:40:00,9.24,9.25,9.23,9.24,55198.0,6.3265,6.3333,6.3196,6.3265,55198.0
2016-07-15 11:50:00,9.24,9.26,9.23,9.24,89216.0,6.3265,6.3402,6.3196,6.3265,89216.0
2016-07-15 12:00:00,9.24,9.25,9.24,9.25,28139.0,6.3265,6.3333,6.3265,6.3333,28139.0
2016-07-15 12:10:00,9.24,9.25,9.24,9.25,33707.0,6.3265,6.3333,6.3265,6.3333,33707.0
2016-07-15 12:20:00,9.24,9.26,9.24,9.25,62886.0,6.3265,6.3402,6.3265,6.3333,62886.0
2016-07-15 12:30:00,9.25,9.25,9.23,9.23,51048.0,6.3333,6.3333,6.3196,6.3196,51048.0
2016-07-15 12:40:00,9.23,9.23,9.21,9.22,37473.0,6.3196,6.3196,6.3059,6.3128,37473.0
2016-07-15 12:50:00,9.21,9.22,9.21,9.22,25182.0,6.3059,6.3128,6.3059,6.3128,25182.0
2016-07-15 13:00:00,9.21,9.23,9.21,9.23,56736.0,6.3059,6.3196,6.3059,6.3196,56736.0
2016-07-15 13:10:00,9.23,9.24,9.22,9.24,61161.0,6.3196,6.3265,6.3128,6.3265,61161.0
2016-07-15 13:20:00,9.23,9.24,9.23,9.24,45282.0,6.3196,6.3265,6.3196,6.3265,45282.0
2016-07-15 13:30:00,9.24,9.24,9.23,9.24,33921.0,6.3265,6.3265,6.3196,6.3265,33921.0
2016-07-15 13:40:00,9.24,9.26,9.23,9.26,117275.0,6.3265,6.3402,6.3196,6.3402,117275.0
2016-07-15 13:50:00,9.26,9.27,9.25,9.27,109180.0,6.3402,6.347,6.3333,6.347,109180.0
2016-07-15 14:00:00,9.27,9.27,9.26,9.27,53072.0,6.347,6.347,6.3402,6.347,53072.0
2016-07-15 14:10:00,9.27,9.27,9.25,9.25,203448.0,6.347,6.347,6.3333,6.3333,203448.0
2016-07-15 14:20:00,9.26,9.26,9.24,9.24,49139.0,6.3402,6.3402,6.3265,6.3265,49139.0
2016-07-15 14:30:00,9.24,9.25,9.23,9.23,75904.0,6.3265,6.3333,6.3196,6.3196,75904.0
2016-07-15 14:40:00,9.23,9.25,9.23,9.25,113195.0,6.3196,6.3333,6.3196,6.3333,113195.0
2016-07-15 14:50:00,9.25,9.26,9.24,9.25,63721.0,6.3333,6.3402,6.3265,6.3333,63721.0
2016-07-15 15:00:00,9.25,9.26,9.25,9.25,51105.0,6.3333,6.3402,6.3333,6.3333,51105.0
2016-07-15 15:10:00,9.25,9.26,9.25,9.26,68694.0,6.3333,6.3402,6.3333,6.3402,68694.0
2016-07-15 15:20:00,9.25,9.26,9.25,9.26,96237.0,6.3333,6.3402,6.3333,6.3402,96237.0
2016-07-15 15:30:00,9.25,9.26,9.25,9.26,140785.0,6.3333,6.3402,6.3333,6.3402,140785.0
2016-07-15 15:40:00,9.26,9.26,9.25,9.25,198579.0,6.3402,6.3402,6.3333,6.3333,198579.0
2016-07-15 15:50:00,9.26,9.26,9.25,9.25,418841.0,6.3402,6.3402,6.3333,6.3333,418841.0
2016-07-18 09:30:00,9.27,9.29,9.22,9.26,204939.0,6.347,6.3607,6.3128,6.3402,204939.0
2016-07-18 09:40:00,9.26,9.26,9.22,9.24,207345.0,6.3402,6.3402,6.3128,6.3265,207345.0
2016-07-18 09:50:00,9.24,9.25,9.22,9.24,179371.0,6.3265,6.3333,6.3128,6.3265,179371.0
2016-07-18 10:00:00,9.23,9.27,9.22,9.27,160860.0,6.3196,6.347,6.3128,6.347,160860.0
2016-07-18 10:10:00,9.27,9.29,9.26,9.29,83119.0,6.347,6.3607,6.3402,6.3607,83119.0
2016-07-18 10:20:00,9.28,9.31,9.28,9.3,129864.0,6.3539,6.3744,6.3539,6.3676,129864.0
2016-07-18 10:30:00,9.3,9.32,9.28,9.3,247832.0,6.3676,6.3813,6.3539,6.3676,247832.0
2016-07-18 10:40:00,9.3,9.31,9.27,9.27,65778.0,6.3676,6.3744,6.347,6.347,65778.0
2016-07-18 10:50:00,9.28,9.29,9.27,9.27,78415.0,6.3539,6.3607,6.347,6.347,78415.0
2016-07-18 11:00:00,9.27,9.29,9.27,9.28,87799.0,6.347,6.3607,6.347,6.3539,87799.0
2016-07-18 11:10:00,9.28,9.29,9.26,9.29,135788.0,6.3539,6.3607,6.3402,6.3607,135788.0
2016-07-18 11:20:00,9.29,9.3,9.28,9.29,106805.0,6.3607,6.3676,6.3539,6.3607,106805.0
2016-07-18 11:30:00,9.29,9.3,9.27,9.29,107118.0,6.3607,6.3676,6.347,6.3607,107118.0
2016-07-18 11:40:00,9.29,9.3,9.28,9.29,63429.0,6.3607,6.3676,6.3539,6.3607,63429.0
2016-07-18 11:50:00,9.29,9.3,9.28,9.29,219915.0,6.3607,6.3676,6.3539,6.3607,219915.0
2016-07-18 12:00:00,9.29,9.3,9.29,9.29,57976.0,6.3607,6.3676,6.3607,6.3607,57976.0
2016-07-18 12:10:00,9.29,9.31,9.29,9.3,219033.0,6.3607,6.3744,6.3607,6.3676,219033.0
2016-07-18 12:20:00,9.3,9.32,9.3,9.3,215252.0,6.3676,6.3813,6.3676,6.3676,215252.0
2016-07-18 12:30:00,9.31,9.31,9.3,9.31,133261.0,6.3744,6.3744,6.3676,6.3744,133261.0
2016-07-18 12:40:00,9.31,9.32,9.3,9.32,193189.0,6.3744,6.3813,6.3676,6.3813,193189.0
2016-07-18 12:50:00,9.31,9.32,9.3,9.3,63615.0,6.3744,6.3813,6.3676,6.3676,63615.0
2016-07-18 13:00:00,9.3,9.31,9.3,9.3,67690.0,6.3676,6.3744,6.3676,6.3676,67690.0
2016-07-18 13:10:00,9.3,9.31,9.3,9.3,149926.0,6.3676,6.3744,6.3676,6.3676,149926.0
2016-07-18 13:20:00,9.3,9.31,9.3,9.3,68175.0,6.3676,6.3744,6.3676,6.3676,68175.0
2016-07-18 13:30:00,9.3,9.31,9.29,9.31,231332.0,6.3676,6.3744,6.3607,6.3744,231332.0
2016-07-18 13:40:00,9.31,9.31,9.3,9.3,110530.0,6.3744,6.3744,6.3676,6.3676,110530.0
2016-07-18 13:50:00,9.3,9.31,9.3,9.3,90776.0,6.3676,6.3744,6.3676,6.3676,90776.0
2016-07-18 14:00:00,9.3,9.31,9.3,9.3,60998.0,6.3676,6.3744,6.3676,6.3676,60998.0
2016-07-18 14:10:00,9.3,9.32,9.3,9.3,186787.0,6.3676,6.3813,6.3676,6.3676,186787.0
2016-07-18 14:20:00,9.3,9.31,9.3,9.3,63631.0,6.3676,6.3744,6.3676,6.3676,63631.0
2016-07-18 14:30:00,9.3,9.31,9.3,9.3,116448.0,6.3676,6.3744,6.3676,6.3676,116448.0
2016-07-18 14:40:00,9.3,9.31,9.3,9.31,160489.0,6.3676,6.3744,6.3676,6.3744,160489.0
2016-07-18 14:50:00,9.3,9.31,9.3,9.3,114560.0,6.3676,6.3744,6.3676,6.3676,114560.0
2016-07-18 15:00:00,9.3,9.31,9.3,9.31,84070.0,6.3676,6.3744,6.3676,6.3744,84070.0
2016-07-18 15:10:00,9.3,9.32,9.3,9.32,123493.0,6.3676,6.3813,6.3676,6.3813,123493.0
2016-07-18 15:20:00,9.32,9.32,9.31,9.32,118182.0,6.3813,6.3813,6.3744,6.3813,118182.0
2016-07-18 15:30:00,9.32,9.32,9.31,9.32,110165.0,6.3813,6.3813,6.3744,6.3813,110165.0
2016-07-18 15:40:00,9.32,9.32,9.31,9.31,302987.0,6.3813,6.3813,6.3744,6.3744,302987.0
2016-07-18 15:50:00,9.31,9.32,9.3,9.3,546546.0,6.3744,6.3813,6.3676,6.3676,546546.0
2016-07-19 09:30:00,9.29,9.33,9.22,9.28,404707.0,6.3607,6.3881,6.3128,6.3539,404707.0
2016-07-19 09:40:00,9.28,9.33,9.26,9.3,383517.0,6.3539,6.3881,6.3402,6.3676,383517.0
2016-07-19 09:50:00,9.3,9.32,9.29,9.32,107946.0,6.3676,6.3813,6.3607,6.3813,107946.0
2016-07-19 10:00:00,9.32,9.32,9.3,9.32,75611.0,6.3813,6.3813,6.3676,6.3813,75611.0
2016-07-19 10:10:00,9.32,9.35,9.31,9.33,129999.0,6.3813,6.4018,6.3744,6.3881,129999.0
2016-07-19 10:20:00,9.33,9.34,9.33,9.33,54025.0,6.3881,6.395,6.3881,6.3881,54025.0
2016-07-19 10:30:00,9.33,9.34,9.31,9.32,326315.0,6.3881,6.395,6.3744,6.3813,326315.0
2016-07-19 10:40:00,9.32,9.32,9.3,9.3,115640.0,6.3813,6.3813,6.3676,6.3676,115640.0
2016-07-19 10:50:00,9.3,9.31,9.26,9.27,654121.0,6.3676,6.3744,6.3402,6.347,654121.0
2016-07-19 11:00:00,9.28,9.32,9.27,9.3,330544.0,6.3539,6.3813,6.347,6.3676,330544.0
2016-07-19 11:10:00,9.31,9.32,9.28,9.29,361193.0,6.3744,6.3813,6.3539,6.3607,361193.0
2016-07-19 11:20:00,9.29,9.3,9.28,9.3,114948.0,6.3607,6.3676,6.3539,6.3676,114948.0
2016-07-19 11:30:00,9.29,9.31,9.29,9.31,149990.0,6.3607,6.3744,6.3607,6.3744,149990.0
2016-07-19 11:40:00,9.31,9.31,9.29,9.29,196551.0,6.3744,6.3744,6.3607,6.3607,196551.0
2016-07-19 11:50:00,9.29,9.31,9.28,9.29,279952.0,6.3607,6.3744,6.3539,6.3607,279952.0
2016-07-19 12:00:00,9.29,9.3,9.28,9.28,138581.0,6.3607,6.3676,6.3539,6.3539,138581.0
2016-07-19 12:10:00,9.28,9.29,9.28,9.29,49377.0,6.3539,6.3607,6.3539,6.3607,49377.0
2016-07-19 12:20:00,9.29,9.29,9.28,9.29,38499.0,6.3607,6.3607,6.3539,6.3607,38499.0
2016-07-19 12:30:00,9.29,9.29,9.28,9.28,58328.0,6.3607,6.3607,6.3539,6.3539,58328.0
2016-07-19 12:40:00,9.29,9.29,9.28,9.29,53675.0,6.3607,6.3607,6.3539,6.3607,53675.0
2016-07-19 12:50:00,9.29,9.31,9.28,9.29,439097.0,6.3607,6.3744,6.3539,6.3607,439097.0
2016-07-19 13:00:00,9.29,9.3,9.27,9.27,90902.0,6.3607,6.3676,6.347,6.347,90902.0
2016-07-19 13:10:00,9.27,9.28,9.25,9.26,69822.0,6.347,6.3539,6.3333,6.3402,69822.0
2016-07-19 13:20:00,9.25,9.27,9.25,9.25,498594.0,6.3333,6.347,6.3333,6.3333,498594.0
2016-07-19 13:30:00,9.25,9.26,9.24,9.25,144260.0,6.3333,6.3402,6.3265,6.3333,144260.0
2016-07-19 13:40:00,9.24,9.25,9.24,9.25,46387.0,6.3265,6.3333,6.3265,6.3333,46387.0
2016-07-19 13:50:00,9.24,9.25,9.24,9.25,40202.0,6.3265,6.3333,6.3265,6.3333,40202.0
2016-07-19 14:00:00,9.25,9.26,9.24,9.26,102006.0,6.3333,6.3402,6.3265,6.3402,102006.0
2016-07-19 14:10:00,9.26,9.26,9.24,9.25,85268.0,6.3402,6.3402,6.3265,6.3333,85268.0
2016-07-19 14:20:00,9.25,9.26,9.24,9.26,75303.0,6.3333,6.3402,6.3265,6.3402,75303.0
2016-07-19 14:30:00,9.26,9.26,9.25,9.26,48407.0,6.3402,6.3402,6.3333,6.3402,48407.0
2016-07-19 14:40:00,9.26,9.26,9.25,9.26,71205.0,6.3402,6.3402,6.3333,6.3402,71205.0
2016-07-19 14:50:00,9.26,9.26,9.25,9.26,43663.0,6.3402,6.3402,6.3333,6.3402,43663.0
2016-07-19 15:00:00,9.26,9.26,9.25,9.26,73173.0,6.3402,6.3402,6.3333,6.3402,73173.0
2016-07-19 15:10:00,9.26,9.26,9.25,9.25,55349.0,6.3402,6.3402,6.3333,6.3333,55349.0
2016-07-19 15:20:00,9.26,9.26,9.25,9.26,90975.0,6.3402,6.3402,6.3333,6.3402,90975.0
2016-07-19 15:30:00,9.26,9.26,9.25,9.25,77714.0,6.3402,6.3402,6.3333,6.3333,77714.0
2016-07-19 15:40:00,9.26,9.26,9.25,9.26,211467.0,6.3402,6.3402,6.3333,6.3402,211467.0
2016-07-19 15:50:00,9.26,9.28,9.25,9.27,914680.0,6.3402,6.3539,6.3333,6.347,914680.0
2016-07-20 09:30:00,9.27,9.35,9.19,9.2,533510.0,6.347,6.4018,6.2923,6.2991,533510.0
2016-07-20 09:40:00,9.2,9.23,9.17,9.18,166193.0,6.2991,6.3196,6.2786,6.2854,166193.0
2016-07-20 09:50:00,9.18,9.24,9.18,9.22,296949.0,6.2854,6.3265,6.2854,6.3128,296949.0
2016-07-20 10:00:00,9.21,9.23,9.2,9.21,126162.0,6.3059,6.3196,6.2991,6.3059,126162.0
2016-07-20 10:10:00,9.21,9.27,9.2,9.26,251193.0,6.3059,6.347,6.2991,6.3402,251193.0
2016-07-20 10:20:00,9.26,9.27,9.22,9.22,109715.0,6.3402,6.347,6.3128,6.3128,109715.0
2016-07-20 10:30:00,9.22,9.26,9.22,9.26,132583.0,6.3128,6.3402,6.3128,6.3402,132583.0
2016-07-20 10:40:00,9.26,9.27,9.24,9.25,110494.0,6.3402,6.347,6.3265,6.3333,110494.0
2016-07-20 10:50:00,9.25,9.26,9.23,9.24,284445.0,6.3333,6.3402,6.3196,6.3265,284445.0
2016-07-20 11:00:00,9.24,9.25,9.24,9.24,116909.0,6.3265,6.3333,6.3265,6.3265,116909.0
2016-07-20 11:10:00,9.24,9.25,9.23,9.23,60991.0,6.3265,6.3333,6.3196,6.3196,60991.0
2016-07-20 11:20:00,9.24,9.25,9.23,9.24,176418.0,6.3265,6.3333,6.3196,6.3265,176418.0
2016-07-20 11:30:00,9.25,9.25,9.23,9.24,71888.0,6.3333,6.3333,6.3196,6.3265,71888.0
2016-07-20 11:40:00,9.23,9.24,9.23,9.24,83922.0,6.3196,6.3265,6.3196,6.3265,83922.0
2016-07-20 11:50:00,9.23,9.25,9.22,9.23,275057.0,6.3196,6.3333,6.3128,6.3196,275057.0
2016-07-20 12:00:00,9.23,9.23,9.21,9.22,145190.0,6.3196,6.3196,6.3059,6.3128,145190.0
2016-07-20 12:10:00,9.22,9.24,9.22,9.24,131495.0,6.3128,6.3265,6.3128,6.3265,131495.0
2016-07-20 12:20:00,9.23,9.24,9.23,9.24,88193.0,6.3196,6.3265,6.3196,6.3265,88193.0
2016-07-20 12:30:00,9.24,9.24,9.23,9.24,29961.0,6.3265,6.3265,6.3196,6.3265,29961.0
2016-07-20 12:40:00,9.24,9.25,9.23,9.24,162385.0,6.3265,6.3333,6.3196,6.3265,162385.0
2016-07-20 12:50:00,9.24,9.25,9.23,9.25,501138.0,6.3265,6.3333,6.3196,6.3333,501138.0
2016-07-20 13:00:00,9.25,9.25,9.23,9.24,282446.0,6.3333,6.3333,6.3196,6.3265,282446.0
2016-07-20 13:10:00,9.24,9.24,9.23,9.24,27909.0,6.3265,6.3265,6.3196,6.3265,27909.0
2016-07-20 13:20:00,9.23,9.24,9.23,9.24,38015.0,6.3196,6.3265,6.3196,6.3265,38015.0
2016-07-20 13:30:00,9.24,9.24,9.23,9.24,96955.0,6.3265,6.3265,6.3196,6.3265,96955.0
2016-07-20 13:40:00,9.24,9.24,9.23,9.23,43275.0,6.3265,6.3265,6.3196,6.3196,43275.0
2016-07-20 13:50:00,9.24,9.24,9.22,9.22,59146.0,6.3265,6.3265,6.3128,6.3128,59146.0
2016-07-20 14:00:00,9.22,9.23,9.22,9.22,47884.0,6.3128,6.3196,6.3128,6.3128,47884.0
2016-07-20 14:10:00,9.22,9.23,9.22,9.22,81517.0,6.3128,6.3196,6.3128,6.3128,81517.0
2016-07-20 14:20:00,9.22,9.24,9.22,9.24,292845.0,6.3128,6.3265,6.3128,6.3265,292845.0
2016-07-20 14:30:00,9.24,9.25,9.23,9.25,292890.0,6.3265,6.3333,6.3196,6.3333,292890.0
2016-07-20 14:40:00,9.25,9.25,9.22,9.25,350795.0,6.3333,6.3333,6.3128,6.3333,350795.0
2016-07-20 14:50:00,9.25,9.26,9.24,9.24,124714.0,6.3333,6.3402,6.3265,6.3265,124714.0
2016-07-20 15:00:00,9.25,9.25,9.24,9.25,43362.0,6.3333,6.3333,6.3265,6.3333,43362.0
2016-07-20 15:10:00,9.24,9.25,9.24,9.25,155512.0,6.3265,6.3333,6.3265,6.3333,155512.0
2016-07-20 15:20:00,9.24,9.25,9.23,9.24,190478.0,6.3265,6.3333,6.3196,6.3265,190478.0
2016-07-20 15:30:00,9.24,9.26,9.23,9.26,200743.0,6.3265,6.3402,6.3196,6.3402,200743.0
2016-07-20 15:40:00,9.26,9.27,9.25,9.27,232131.0,6.3402,6.347,6.3333,6.347,232131.0
2016-07-20 15:50:00,9.27,9.27,9.23,9.24,1306791.0,6.347,6.347,6.3196,6.3265,1306791.0
2016-07-21 09:30:00,9.17,9.29,9.14,9.15,780811.0,6.2786,6.3607,6.258,6.2649,780811.0
2016-07-21 09:40:00,9.14,9.18,9.11,9.11,698732.0,6.258,6.2854,6.2375,6.2375,698732.0
2016-07-21 09:50:00,9.12,9.2,9.12,9.19,496197.0,6.2443,6.2991,6.2443,6.2923,496197.0
2016-07-21 10:00:00,9.2,9.23,9.19,9.22,342732.0,6.2991,6.3196,6.2923,6.3128,342732.0
2016-07-21 10:10:00,9.22,9.28,9.22,9.26,286120.0,6.3128,6.3539,6.3128,6.3402,286120.0
2016-07-21 10:20:00,9.26,9.28,9.23,9.26,191719.0,6.3402,6.3539,6.3196,6.3402,191719.0
2016-07-21 10:30:00,9.26,9.31,9.25,9.3,799636.0,6.3402,6.3744,6.3333,6.3676,799636.0
2016-07-21 10:40:00,9.3,9.33,9.3,9.32,216378.0,6.3676,6.3881,6.3676,6.3813,216378.0
2016-07-21 10:50:00,9.31,9.34,9.3,9.32,284319.0,6.3744,6.395,6.3676,6.3813,284319.0
2016-07-21 11:00:00,9.32,9.33,9.31,9.31,188024.0,6.3813,6.3881,6.3744,6.3744,188024.0
2016-07-21 11:10:00,9.32,9.32,9.29,9.31,451604.0,6.3813,6.3813,6.3607,6.3744,451604.0
2016-07-21 11:20:00,9.3,9.32,9.29,9.31,172437.0,6.3676,6.3813,6.3607,6.3744,172437.0
2016-07-21 11:30:00,9.32,9.32,9.27,9.27,397403.0,6.3813,6.3813,6.347,6.347,397403.0
2016-07-21 11:40:00,9.27,9.27,9.22,9.23,665903.0,6.347,6.347,6.3128,6.3196,665903.0
2016-07-21 11:50:00,9.24,9.24,9.22,9.22,100800.0,6.3265,6.3265,6.3128,6.3128,100800.0
2016-07-21 12:00:00,9.22,9.23,9.21,9.22,184947.0,6.3128,6.3196,6.3059,6.3128,184947.0
2016-07-21 12:10:00,9.22,9.23,9.22,9.22,95122.0,6.3128,6.3196,6.3128,6.3128,95122.0
2016-07-21 12:20:00,9.22,9.23,9.19,9.2,679391.0,6.3128,6.3196,6.2923,6.2991,679391.0
2016-07-21 12:30:00,9.2,9.2,9.18,9.19,271374.0,6.2991,6.2991,6.2854,6.2923,271374.0
2016-07-21 12:40:00,9.19,9.19,9.16,9.18,320281.0,6.2923,6.2923,6.2717,6.2854,320281.0
2016-07-21 12:50:00,9.17,9.18,9.15,9.16,225801.0,6.2786,6.2854,6.2649,6.2717,225801.0
2016-07-21 13:00:00,9.16,9.16,9.15,9.16,170258.0,6.2717,6.2717,6.2649,6.2717,170258.0
2016-07-21 13:10:00,9.16,9.18,9.16,9.18,165215.0,6.2717,6.2854,6.2717,6.2854,165215.0
2016-07-21 13:20:00,9.18,9.18,9.17,9.18,72608.0,6.2854,6.2854,6.2786,6.2854,72608.0
2016-07-21 13:30:00,9.18,9.18,9.17,9.18,45493.0,6.2854,6.2854,6.2786,6.2854,45493.0
2016-07-21 13:40:00,9.18,9.18,9.15,9.15,347589.0,6.2854,6.2854,6.2649,6.2649,347589.0
2016-07-21 13:50:00,9.16,9.16,9.13,9.14,272881.0,6.2717,6.2717,6.2512,6.258,272881.0
2016-07-21 14:00:00,9.14,9.17,9.14,9.17,200184.0,6.258,6.2786,6.258,6.2786,200184.0
2016-07-21 14:10:00,9.17,9.17,9.15,9.17,177934.0,6.2786,6.2786,6.2649,6.2786,177934.0
2016-07-21 14:20:00,9.17,9.19,9.16,9.19,85469.0,6.2786,6.2923,6.2717,6.2923,85469.0
2016-07-21 14:30:00,9.19,9.21,9.18,9.21,84716.0,6.2923,6.3059,6.2854,6.3059,84716.0
2016-07-21 14:40:00,9.21,9.21,9.18,9.21,690212.0,6.3059,6.3059,6.2854,6.3059,690212.0
2016-07-21 14:50:00,9.21,9.21,9.2,9.21,55833.0,6.3059,6.3059,6.2991,6.3059,55833.0
2016-07-21 15:00:00,9.21,9.21,9.18,9.19,277096.0,6.3059,6.3059,6.2854,6.2923,277096.0
2016-07-21 15:10:00,9.19,9.2,9.18,9.19,95974.0,6.2923,6.2991,6.2854,6.2923,95974.0
2016-07-21 15:20:00,9.18,9.19,9.18,9.19,81405.0,6.2854,6.2923,6.2854,6.2923,81405.0
2016-07-21 15:30:00,9.18,9.19,9.16,9.17,294373.0,6.2854,6.2923,6.2717,6.2786,294373.0
2016-07-21 15:40:00,9.16,9.18,9.16,9.18,207070.0,6.2717,6.2854,6.2717,6.2854,207070.0
2016-07-21 15:50:00,9.18,9.18,9.16,9.16,681459.0,6.2854,6.2854,6.2717,6.2717,681459.0
2016-07-22 09:30:00,9.1,9.23,9.1,9.15,348961.0,6.2306,6.3196,6.2306,6.2649,348961.0
2016-07-22 09:40:00,9.15,9.2,9.14,9.18,407379.0,6.2649,6.2991,6.258,6.2854,407379.0
2016-07-22 09:50:00,9.19,9.19,9.14,9.16,272451.0,6.2923,6.2923,6.258,6.2717,272451.0
2016-07-22 10:00:00,9.16,9.19,9.15,9.17,272983.0,6.2717,6.2923,6.2649,6.2786,272983.0
2016-07-22 10:10:00,9.17,9.17,9.13,9.13,434597.0,6.2786,6.2786,6.2512,6.2512,434597.0
2016-07-22 10:20:00,9.13,9.15,9.13,9.14,88373.0,6.2512,6.2649,6.2512,6.258,88373.0
2016-07-22 10:30:00,9.14,9.16,9.12,9.14,176532.0,6.258,6.2717,6.2443,6.258,176532.0
2016-07-22 10:40:00,9.14,9.18,9.14,9.18,85997.0,6.258,6.2854,6.258,6.2854,85997.0
2016-07-22 10:50:00,9.18,9.2,9.17,9.2,116241.0,6.2854,6.2991,6.2786,6.2991,116241.0
2016-07-22 11:00:00,9.19,9.2,9.17,9.18,114738.0,6.2923,6.2991,6.2786,6.2854,114738.0
2016-07-22 11:10:00,9.18,9.19,9.17,9.17,80158.0,6.2854,6.2923,6.2786,6.2786,80158.0
2016-07-22 11:20:00,9.18,9.19,9.17,9.18,143069.0,6.2854,6.2923,6.2786,6.2854,143069.0
2016-07-22 11:30:00,9.18,9.19,9.18,9.18,30816.0,6.2854,6.2923,6.2854,6.2854,30816.0
2016-07-22 11:40:00,9.19,9.21,9.18,9.21,111641.0,6.2923,6.3059,6.2854,6.3059,111641.0
2016-07-22 11:50:00,9.2,9.23,9.2,9.22,94251.0,6.2991,6.3196,6.2991,6.3128,94251.0
2016-07-22 12:00:00,9.22,9.24,9.22,9.24,37975.0,6.3128,6.3265,6.3128,6.3265,37975.0
2016-07-22 12:10:00,9.23,9.25,9.22,9.24,110496.0,6.3196,6.3333,6.3128,6.3265,110496.0
2016-07-22 12:20:00,9.24,9.27,9.24,9.27,93925.0,6.3265,6.347,6.3265,6.347,93925.0
2016-07-22 12:30:00,9.27,9.27,9.25,9.26,151976.0,6.347,6.347,6.3333,6.3402,151976.0
2016-07-22 12:40:00,9.26,9.28,9.26,9.28,118797.0,6.3402,6.3539,6.3402,6.3539,118797.0
2016-07-22 12:50:00,9.28,9.28,9.25,9.26,185057.0,6.3539,6.3539,6.3333,6.3402,185057.0
2016-07-22 13:00:00,9.25,9.27,9.25,9.26,149735.0,6.3333,6.347,6.3333,6.3402,149735.0
2016-07-22 13:10:00,9.27,9.27,9.25,9.26,65600.0,6.347,6.347,6.3333,6.3402,65600.0
2016-07-22 13:20:00,9.26,9.27,9.25,9.27,67080.0,6.3402,6.347,6.3333,6.347,67080.0
2016-07-22 13:30:00,9.27,9.28,9.26,9.28,145853.0,6.347,6.3539,6.3402,6.3539,145853.0
2016-07-22 13:40:00,9.27,9.28,9.26,9.27,34109.0,6.347,6.3539,6.3402,6.347,34109.0
2016-07-22 13:50:00,9.27,9.27,9.26,9.27,122942.0,6.347,6.347,6.3402,6.347,122942.0
2016-07-22 14:00:00,9.27,9.28,9.26,9.28,103925.0,6.347,6.3539,6.3402,6.3539,103925.0
2016-07-22 14:10:00,9.27,9.28,9.27,9.28,50164.0,6.347,6.3539,6.347,6.3539,50164.0
2016-07-22 14:20:00,9.28,9.28,9.26,9.27,130260.0,6.3539,6.3539,6.3402,6.347,130260.0
2016-07-22 14:30:00,9.27,9.27,9.26,9.27,39626.0,6.347,6.347,6.3402,6.347,39626.0
2016-07-22 14:40:00,9.27,9.27,9.26,9.26,107414.0,6.347,6.347,6.3402,6.3402,107414.0
2016-07-22 14:50:00,9.26,9.29,9.26,9.29,220972.0,6.3402,6.3607,6.3402,6.3607,220972.0
2016-07-22 15:00:00,9.29,9.29,9.28,9.29,32113.0,6.3607,6.3607,6.3539,6.3607,32113.0
2016-07-22 15:10:00,9.29,9.29,9.28,9.29,84764.0,6.3607,6.3607,6.3539,6.3607,84764.0
2016-07-22 15:20:00,9.28,9.3,9.28,9.29,167455.0,6.3539,6.3676,6.3539,6.3607,167455.0
2016-07-22 15:30:00,9.29,9.3,9.29,9.29,81639.0,6.3607,6.3676,6.3607,6.3607,81639.0
2016-07-22 15:40:00,9.29,9.3,9.28,9.29,264062.0,6.3607,6.3676,6.3539,6.3607,264062.0
2016-07-22 15:50:00,9.29,9.29,9.27,9.28,428704.0,6.3607,6.3607,6.347,6.3539,428704.0
2016-07-25 09:30:00,9.26,9.33,9.24,9.28,372947.0,6.3402,6.3881,6.3265,6.3539,372947.0
2016-07-25 09:40:00,9.27,9.3,9.26,9.29,295154.0,6.347,6.3676,6.3402,6.3607,295154.0
2016-07-25 09:50:00,9.29,9.34,9.29,9.33,132751.0,6.3607,6.395,6.3607,6.3881,132751.0
2016-07-25 10:00:00,9.33,9.33,9.28,9.29,114803.0,6.3881,6.3881,6.3539,6.3607,114803.0
2016-07-25 10:10:00,9.29,9.3,9.26,9.29,195220.0,6.3607,6.3676,6.3402,6.3607,195220.0
2016-07-25 10:20:00,9.29,9.3,9.27,9.29,184002.0,6.3607,6.3676,6.347,6.3607,184002.0
2016-07-25 10:30:00,9.29,9.32,9.28,9.32,78133.0,6.3607,6.3813,6.3539,6.3813,78133.0
2016-07-25 10:40:00,9.32,9.32,9.29,9.32,111664.0,6.3813,6.3813,6.3607,6.3813,111664.0
2016-07-25 10:50:00,9.32,9.33,9.3,9.3,144914.0,6.3813,6.3881,6.3676,6.3676,144914.0
2016-07-25 11:00:00,9.3,9.31,9.26,9.26,149496.0,6.3676,6.3744,6.3402,6.3402,149496.0
2016-07-25 11:10:00,9.26,9.28,9.25,9.28,184600.0,6.3402,6.3539,6.3333,6.3539,184600.0
2016-07-25 11:20:00,9.27,9.3,9.27,9.28,136630.0,6.347,6.3676,6.347,6.3539,136630.0
2016-07-25 11:30:00,9.28,9.3,9.28,9.29,56105.0,6.3539,6.3676,6.3539,6.3607,56105.0
2016-07-25 11:40:00,9.29,9.29,9.27,9.28,162117.0,6.3607,6.3607,6.347,6.3539,162117.0
2016-07-25 11:50:00,9.28,9.3,9.28,9.28,92505.0,6.3539,6.3676,6.3539,6.3539,92505.0
2016-07-25 12:00:00,9.28,9.3,9.27,9.29,145933.0,6.3539,6.3676,6.347,6.3607,145933.0
2016-07-25 12:10:00,9.3,9.3,9.27,9.27,129910.0,6.3676,6.3676,6.347,6.347,129910.0
2016-07-25 12:20:00,9.27,9.29,9.27,9.28,174464.0,6.347,6.3607,6.347,6.3539,174464.0
2016-07-25 12:30:00,9.28,9.28,9.27,9.28,40532.0,6.3539,6.3539,6.347,6.3539,40532.0
2016-07-25 12:40:00,9.28,9.3,9.27,9.3,76929.0,6.3539,6.3676,6.347,6.3676,76929.0
2016-07-25 12:50:00,9.3,9.3,9.29,9.29,32165.0,6.3676,6.3676,6.3607,6.3607,32165.0
2016-07-25 13:00:00,9.29,9.3,9.28,9.29,117273.0,6.3607,6.3676,6.3539,6.3607,117273.0
2016-07-25 13:10:00,9.29,9.29,9.27,9.29,87478.0,6.3607,6.3607,6.347,6.3607,87478.0
2016-07-25 13:20:00,9.28,9.3,9.28,9.29,65404.0,6.3539,6.3676,6.3539,6.3607,65404.0
2016-07-25 13:30:00,9.29,9.3,9.28,9.29,65482.0,6.3607,6.3676,6.3539,6.3607,65482.0
2016-07-25 13:40:00,9.29,9.29,9.28,9.29,14726.0,6.3607,6.3607,6.3539,6.3607,14726.0
2016-07-25 13:50:00,9.29,9.29,9.28,9.29,40003.0,6.3607,6.3607,6.3539,6.3607,40003.0
2016-07-25 14:00:00,9.28,9.29,9.28,9.29,59351.0,6.3539,6.3607,6.3539,6.3607,59351.0
2016-07-25 14:10:00,9.29,9.29,9.28,9.29,40084.0,6.3607,6.3607,6.3539,6.3607,40084.0
2016-07-25 14:20:00,9.28,9.29,9.27,9.28,86229.0,6.3539,6.3607,6.347,6.3539,86229.0
2016-07-25 14:30:00,9.28,9.28,9.27,9.28,46433.0,6.3539,6.3539,6.347,6.3539,46433.0
2016-07-25 14:40:00,9.27,9.29,9.27,9.29,91722.0,6.347,6.3607,6.347,6.3607,91722.0
2016-07-25 14:50:00,9.29,9.29,9.28,9.28,27317.0,6.3607,6.3607,6.3539,6.3539,27317.0
2016-07-25 15:00:00,9.29,9.29,9.26,9.26,110154.0,6.3607,6.3607,6.3402,6.3402,110154.0
2016-07-25 15:10:00,9.26,9.27,9.26,9.26,55313.0,6.3402,6.347,6.3402,6.3402,55313.0
2016-07-25 15:20:00,9.26,9.28,9.25,9.28,936318.0,6.3402,6.3539,6.3333,6.3539,936318.0
2016-07-25 15:30:00,9.28,9.28,9.27,9.28,99955.0,6.3539,6.3539,6.347,6.3539,99955.0
2016-07-25 15:40:00,9.28,9.28,9.27,9.28,159120.0,6.3539,6.3539,6.347,6.3539,159120.0
2016-07-25 15:50:00,9.27,9.3,9.27,9.29,880561.0,6.347,6.3676,6.347,6.3607,880561.0
2016-07-26 09:30:00,9.3,9.34,9.24,9.31,267514.0,6.3676,6.395,6.3265,6.3744,267514.0
2016-07-26 09:40:00,9.31,9.33,9.29,9.29,165661.0,6.3744,6.3881,6.3607,6.3607,165661.0
2016-07-26 09:50:00,9.29,9.31,9.27,9.29,149274.0,6.3607,6.3744,6.347,6.3607,149274.0
2016-07-26 10:00:00,9.28,9.32,9.28,9.3,177454.0,6.3539,6.3813,6.3539,6.3676,177454.0
2016-07-26 10:10:00,9.3,9.32,9.29,9.31,123390.0,6.3676,6.3813,6.3607,6.3744,123390.0
2016-07-26 10:20:00,9.32,9.35,9.3,9.34,160473.0,6.3813,6.4018,6.3676,6.395,160473.0
2016-07-26 10:30:00,9.34,9.37,9.33,9.36,621205.0,6.395,6.4155,6.3881,6.4086,621205.0
2016-07-26 10:40:00,9.37,9.39,9.35,9.39,316880.0,6.4155,6.4292,6.4018,6.4292,316880.0
2016-07-26 10:50:00,9.38,9.39,9.34,9.34,304243.0,6.4223,6.4292,6.395,6.395,304243.0
2016-07-26 11:00:00,9.34,9.36,9.33,9.35,155868.0,6.395,6.4086,6.3881,6.4018,155868.0
2016-07-26 11:10:00,9.34,9.36,9.32,9.36,135590.0,6.395,6.4086,6.3813,6.4086,135590.0
2016-07-26 11:20:00,9.35,9.36,9.34,9.35,160153.0,6.4018,6.4086,6.395,6.4018,160153.0
2016-07-26 11:30:00,9.35,9.35,9.32,9.33,153952.0,6.4018,6.4018,6.3813,6.3881,153952.0
2016-07-26 11:40:00,9.33,9.34,9.33,9.33,26415.0,6.3881,6.395,6.3881,6.3881,26415.0
2016-07-26 11:50:00,9.34,9.36,9.33,9.35,78562.0,6.395,6.4086,6.3881,6.4018,78562.0
2016-07-26 12:00:00,9.35,9.38,9.34,9.38,577839.0,6.4018,6.4223,6.395,6.4223,577839.0
2016-07-26 12:10:00,9.38,9.38,9.37,9.37,30855.0,6.4223,6.4223,6.4155,6.4155,30855.0
2016-07-26 12:20:00,9.38,9.39,9.37,9.37,84348.0,6.4223,6.4292,6.4155,6.4155,84348.0
2016-07-26 12:30:00,9.38,9.39,9.37,9.38,60882.0,6.4223,6.4292,6.4155,6.4223,60882.0
2016-07-26 12:40:00,9.39,9.39,9.37,9.38,90327.0,6.4292,6.4292,6.4155,6.4223,90327.0
2016-07-26 12:50:00,9.38,9.39,9.37,9.37,67718.0,6.4223,6.4292,6.4155,6.4155,67718.0
2016-07-26 13:00:00,9.38,9.39,9.37,9.38,49555.0,6.4223,6.4292,6.4155,6.4223,49555.0
2016-07-26 13:10:00,9.38,9.38,9.36,9.38,102397.0,6.4223,6.4223,6.4086,6.4223,102397.0
2016-07-26 13:20:00,9.38,9.38,9.35,9.36,120197.0,6.4223,6.4223,6.4018,6.4086,120197.0
2016-07-26 13:30:00,9.35,9.37,9.35,9.37,157457.0,6.4018,6.4155,6.4018,6.4155,157457.0
2016-07-26 13:40:00,9.37,9.37,9.36,9.37,18944.0,6.4155,6.4155,6.4086,6.4155,18944.0
2016-07-26 13:50:00,9.36,9.37,9.35,9.36,118498.0,6.4086,6.4155,6.4018,6.4086,118498.0
2016-07-26 14:00:00,9.35,9.37,9.35,9.36,84755.0,6.4018,6.4155,6.4018,6.4086,84755.0
2016-07-26 14:10:00,9.36,9.37,9.34,9.36,124235.0,6.4086,6.4155,6.395,6.4086,124235.0
2016-07-26 14:20:00,9.36,9.37,9.35,9.37,50166.0,6.4086,6.4155,6.4018,6.4155,50166.0
2016-07-26 14:30:00,9.37,9.38,9.36,9.38,99058.0,6.4155,6.4223,6.4086,6.4223,99058.0
2016-07-26 14:40:00,9.37,9.38,9.37,9.38,25764.0,6.4155,6.4223,6.4155,6.4223,25764.0
2016-07-26 14:50:00,9.38,9.39,9.37,9.38,265769.0,6.4223,6.4292,6.4155,6.4223,265769.0
2016-07-26 15:00:00,9.38,9.39,9.38,9.39,129654.0,6.4223,6.4292,6.4223,6.4292,129654.0
2016-07-26 15:10:00,9.39,9.39,9.38,9.38,47800.0,6.4292,6.4292,6.4223,6.4223,47800.0
2016-07-26 15:20:00,9.38,9.39,9.38,9.38,53219.0,6.4223,6.4292,6.4223,6.4223,53219.0
2016-07-26 15:30:00,9.38,9.41,9.38,9.41,517616.0,6.4223,6.4429,6.4223,6.4429,517616.0
2016-07-26 15:40:00,9.41,9.41,9.4,9.4,177510.0,6.4429,6.4429,6.436,6.436,177510.0
2016-07-26 15:50:00,9.41,9.42,9.4,9.41,604681.0,6.4429,6.4497,6.436,6.4429,604681.0
2016-07-27 09:30:00,9.38,9.47,9.38,9.46,417747.0,6.4223,6.484,6.4223,6.4771,417747.0
2016-07-27 09:40:00,9.46,9.48,9.42,9.47,242946.0,6.4771,6.4908,6.4497,6.484,242946.0
2016-07-27 09:50:00,9.47,9.51,9.46,9.5,626205.0,6.484,6.5114,6.4771,6.5045,626205.0
2016-07-27 10:00:00,9.5,9.5,9.47,9.49,147843.0,6.5045,6.5045,6.484,6.4977,147843.0
2016-07-27 10:10:00,9.49,9.54,9.48,9.52,209307.0,6.4977,6.5319,6.4908,6.5182,209307.0
2016-07-27 10:20:00,9.52,9.53,9.49,9.49,163204.0,6.5182,6.525,6.4977,6.4977,163204.0
2016-07-27 10:30:00,9.5,9.51,9.48,9.49,151055.0,6.5045,6.5114,6.4908,6.4977,151055.0
2016-07-27 10:40:00,9.49,9.49,9.42,9.42,193838.0,6.4977,6.4977,6.4497,6.4497,193838.0
2016-07-27 10:50:00,9.42,9.46,9.41,9.45,164224.0,6.4497,6.4771,6.4429,6.4703,164224.0
2016-07-27 11:00:00,9.45,9.48,9.44,9.46,122484.0,6.4703,6.4908,6.4634,6.4771,122484.0
2016-07-27 11:10:00,9.46,9.47,9.44,9.45,58618.0,6.4771,6.484,6.4634,6.4703,58618.0
2016-07-27 11:20:00,9.45,9.46,9.43,9.45,178348.0,6.4703,6.4771,6.4566,6.4703,178348.0
2016-07-27 11:30:00,9.45,9.45,9.4,9.41,344105.0,6.4703,6.4703,6.436,6.4429,344105.0
2016-07-27 11:40:00,9.41,9.43,9.4,9.43,90455.0,6.4429,6.4566,6.436,6.4566,90455.0
2016-07-27 11:50:00,9.43,9.44,9.41,9.43,132860.0,6.4566,6.4634,6.4429,6.4566,132860.0
2016-07-27 12:00:00,9.43,9.43,9.41,9.43,74090.0,6.4566,6.4566,6.4429,6.4566,74090.0
2016-07-27 12:10:00,9.42,9.44,9.41,9.42,85075.0,6.4497,6.4634,6.4429,6.4497,85075.0
2016-07-27 12:20:00,9.42,9.44,9.41,9.43,95152.0,6.4497,6.4634,6.4429,6.4566,95152.0
2016-07-27 12:30:00,9.43,9.44,9.42,9.44,80391.0,6.4566,6.4634,6.4497,6.4634,80391.0
2016-07-27 12:40:00,9.44,9.45,9.43,9.45,72623.0,6.4634,6.4703,6.4566,6.4703,72623.0
2016-07-27 12:50:00,9.45,9.45,9.42,9.44,140241.0,6.4703,6.4703,6.4497,6.4634,140241.0
2016-07-27 13:00:00,9.44,9.44,9.42,9.43,80731.0,6.4634,6.4634,6.4497,6.4566,80731.0
2016-07-27 13:10:00,9.43,9.44,9.41,9.42,81003.0,6.4566,6.4634,6.4429,6.4497,81003.0
2016-07-27 13:20:00,9.42,9.42,9.39,9.39,188301.0,6.4497,6.4497,6.4292,6.4292,188301.0
2016-07-27 13:30:00,9.39,9.42,9.39,9.41,193193.0,6.4292,6.4497,6.4292,6.4429,193193.0
2016-07-27 13:40:00,9.41,9.42,9.4,9.42,81326.0,6.4429,6.4497,6.436,6.4497,81326.0
2016-07-27 13:50:00,9.42,9.42,9.4,9.41,115686.0,6.4497,6.4497,6.436,6.4429,115686.0
2016-07-27 14:00:00,9.41,9.49,9.4,9.41,895162.0,6.4429,6.4977,6.436,6.4429,895162.0
2016-07-27 14:10:00,9.41,9.44,9.4,9.41,516963.0,6.4429,6.4634,6.436,6.4429,516963.0
2016-07-27 14:20:00,9.41,9.42,9.39,9.39,225437.0,6.4429,6.4497,6.4292,6.4292,225437.0
2016-07-27 14:30:00,9.39,9.42,9.38,9.41,175452.0,6.4292,6.4497,6.4223,6.4429,175452.0
2016-07-27 14:40:00,9.41,9.42,9.4,9.41,152778.0,6.4429,6.4497,6.436,6.4429,152778.0
2016-07-27 14:50:00,9.41,9.44,9.4,9.43,105613.0,6.4429,6.4634,6.436,6.4566,105613.0
2016-07-27 15:00:00,9.43,9.45,9.42,9.44,84123.0,6.4566,6.4703,6.4497,6.4634,84123.0
2016-07-27 15:10:00,9.44,9.45,9.43,9.44,66247.0,6.4634,6.4703,6.4566,6.4634,66247.0
2016-07-27 15:20:00,9.45,9.45,9.42,9.43,141743.0,6.4703,6.4703,6.4497,6.4566,141743.0
2016-07-27 15:30:00,9.43,9.45,9.43,9.44,76719.0,6.4566,6.4703,6.4566,6.4634,76719.0
2016-07-27 15:40:00,9.44,9.45,9.41,9.42,139161.0,6.4634,6.4703,6.4429,6.4497,139161.0
2016-07-27 15:50:00,9.42,9.43,9.41,9.42,467071.0,6.4497,6.4566,6.4429,6.4497,467071.0
2016-07-28 09:30:00,9.37,9.45,9.28,9.3,810631.0,6.4155,6.4703,6.3539,6.3676,810631.0
2016-07-28 09:40:00,9.3,9.43,9.3,9.4,1093157.0,6.3676,6.4566,6.3676,6.436,1093157.0
2016-07-28 09:50:00,9.4,9.44,9.39,9.43,240095.0,6.436,6.4634,6.4292,6.4566,240095.0
2016-07-28 10:00:00,9.43,9.45,9.41,9.45,289265.0,6.4566,6.4703,6.4429,6.4703,289265.0
2016-07-28 10:10:00,9.45,9.46,9.43,9.45,306792.0,6.4703,6.4771,6.4566,6.4703,306792.0
2016-07-28 10:20:00,9.45,9.47,9.45,9.46,115448.0,6.4703,6.484,6.4703,6.4771,115448.0
2016-07-28 10:30:00,9.47,9.48,9.44,9.45,132852.0,6.484,6.4908,6.4634,6.4703,132852.0
2016-07-28 10:40:00,9.45,9.47,9.44,9.45,85299.0,6.4703,6.484,6.4634,6.4703,85299.0
2016-07-28 10:50:00,9.46,9.46,9.43,9.43,65196.0,6.4771,6.4771,6.4566,6.4566,65196.0
2016-07-28 11:00:00,9.44,9.44,9.42,9.43,61260.0,6.4634,6.4634,6.4497,6.4566,61260.0
2016-07-28 11:10:00,9.42,9.44,9.41,9.43,93677.0,6.4497,6.4634,6.4429,6.4566,93677.0
2016-07-28 11:20:00,9.43,9.44,9.42,9.42,128652.0,6.4566,6.4634,6.4497,6.4497,128652.0
2016-07-28 11:30:00,9.42,9.43,9.39,9.4,184030.0,6.4497,6.4566,6.4292,6.436,184030.0
2016-07-28 11:40:00,9.4,9.42,9.4,9.42,59552.0,6.436,6.4497,6.436,6.4497,59552.0
2016-07-28 11:50:00,9.41,9.43,9.4,9.42,86469.0,6.4429,6.4566,6.436,6.4497,86469.0
2016-07-28 12:00:00,9.42,9.44,9.42,9.44,46694.0,6.4497,6.4634,6.4497,6.4634,46694.0
2016-07-28 12:10:00,9.44,9.45,9.43,9.44,368477.0,6.4634,6.4703,6.4566,6.4634,368477.0
2016-07-28 12:20:00,9.43,9.44,9.42,9.43,119903.0,6.4566,6.4634,6.4497,6.4566,119903.0
2016-07-28 12:30:00,9.43,9.43,9.41,9.42,48170.0,6.4566,6.4566,6.4429,6.4497,48170.0
2016-07-28 12:40:00,9.42,9.43,9.41,9.42,15981.0,6.4497,6.4566,6.4429,6.4497,15981.0
2016-07-28 12:50:00,9.42,9.43,9.41,9.43,25981.0,6.4497,6.4566,6.4429,6.4566,25981.0
2016-07-28 13:00:00,9.43,9.43,9.41,9.42,59443.0,6.4566,6.4566,6.4429,6.4497,59443.0
2016-07-28 13:10:00,9.42,9.44,9.42,9.43,75956.0,6.4497,6.4634,6.4497,6.4566,75956.0
2016-07-28 13:20:00,9.43,9.43,9.42,9.43,13237.0,6.4566,6.4566,6.4497,6.4566,13237.0
2016-07-28 13:30:00,9.43,9.44,9.42,9.43,37403.0,6.4566,6.4634,6.4497,6.4566,37403.0
2016-07-28 13:40:00,9.43,9.44,9.42,9.43,39545.0,6.4566,6.4634,6.4497,6.4566,39545.0
2016-07-28 13:50:00,9.43,9.44,9.42,9.44,101467.0,6.4566,6.4634,6.4497,6.4634,101467.0
2016-07-28 14:00:00,9.44,9.45,9.43,9.45,44173.0,6.4634,6.4703,6.4566,6.4703,44173.0
2016-07-28 14:10:00,9.45,9.5,9.44,9.48,599810.0,6.4703,6.5045,6.4634,6.4908,599810.0
2016-07-28 14:20:00,9.48,9.48,9.46,9.47,85183.0,6.4908,6.4908,6.4771,6.484,85183.0
2016-07-28 14:30:00,9.47,9.48,9.46,9.47,69951.0,6.484,6.4908,6.4771,6.484,69951.0
2016-07-28 14:40:00,9.47,9.49,9.47,9.47,69520.0,6.484,6.4977,6.484,6.484,69520.0
2016-07-28 14:50:00,9.47,9.49,9.47,9.48,126530.0,6.484,6.4977,6.484,6.4908,126530.0
2016-07-28 15:00:00,9.49,9.5,9.48,9.48,122157.0,6.4977,6.5045,6.4908,6.4908,122157.0
2016-07-28 15:10:00,9.48,9.49,9.47,9.47,42289.0,6.4908,6.4977,6.484,6.484,42289.0
2016-07-28 15:20:00,9.47,9.48,9.47,9.47,31565.0,6.484,6.4908,6.484,6.484,31565.0
2016-07-28 15:30:00,9.47,9.48,9.47,9.47,101080.0,6.484,6.4908,6.484,6.484,101080.0
2016-07-28 15:40:00,9.47,9.48,9.47,9.47,82343.0,6.484,6.4908,6.484,6.484,82343.0
2016-07-28 15:50:00,9.47,9.48,9.46,9.47,845095.0,6.484,6.4908,6.4771,6.484,845095.0
2016-07-29 09:30:00,9.41,9.5,9.41,9.5,194691.0,6.4429,6.5045,6.4429,6.5045,194691.0
2016-07-29 09:40:00,9.49,9.51,9.48,9.51,389673.0,6.4977,6.5114,6.4908,6.5114,389673.0
2016-07-29 09:50:00,9.51,9.51,9.45,9.48,289448.0,6.5114,6.5114,6.4703,6.4908,289448.0
2016-07-29 10:00:00,9.48,9.48,9.44,9.45,216774.0,6.4908,6.4908,6.4634,6.4703,216774.0
2016-07-29 10:10:00,9.44,9.45,9.41,9.43,200467.0,6.4634,6.4703,6.4429,6.4566,200467.0
2016-07-29 10:20:00,9.43,9.45,9.42,9.45,220029.0,6.4566,6.4703,6.4497,6.4703,220029.0
2016-07-29 10:30:00,9.45,9.49,9.44,9.48,111115.0,6.4703,6.4977,6.4634,6.4908,111115.0
2016-07-29 10:40:00,9.48,9.49,9.47,9.47,69560.0,6.4908,6.4977,6.484,6.484,69560.0
2016-07-29 10:50:00,9.47,9.48,9.47,9.47,31954.0,6.484,6.4908,6.484,6.484,31954.0
2016-07-29 11:00:00,9.47,9.5,9.46,9.5,229916.0,6.484,6.5045,6.4771,6.5045,229916.0
2016-07-29 11:10:00,9.5,9.51,9.49,9.49,143521.0,6.5045,6.5114,6.4977,6.4977,143521.0
2016-07-29 11:20:00,9.5,9.5,9.48,9.48,110199.0,6.5045,6.5045,6.4908,6.4908,110199.0
2016-07-29 11:30:00,9.48,9.5,9.47,9.5,101028.0,6.4908,6.5045,6.484,6.5045,101028.0
2016-07-29 11:40:00,9.5,9.53,9.48,9.49,492827.0,6.5045,6.525,6.4908,6.4977,492827.0
2016-07-29 11:50:00,9.49,9.51,9.48,9.49,224282.0,6.4977,6.5114,6.4908,6.4977,224282.0
2016-07-29 12:00:00,9.5,9.51,9.49,9.49,140859.0,6.5045,6.5114,6.4977,6.4977,140859.0
2016-07-29 12:10:00,9.49,9.5,9.49,9.5,45313.0,6.4977,6.5045,6.4977,6.5045,45313.0
2016-07-29 12:20:00,9.49,9.51,9.49,9.49,193757.0,6.4977,6.5114,6.4977,6.4977,193757.0
2016-07-29 12:30:00,9.49,9.51,9.49,9.51,58674.0,6.4977,6.5114,6.4977,6.5114,58674.0
2016-07-29 12:40:00,9.5,9.51,9.47,9.49,239406.0,6.5045,6.5114,6.484,6.4977,239406.0
2016-07-29 12:50:00,9.48,9.49,9.48,9.48,84504.0,6.4908,6.4977,6.4908,6.4908,84504.0
2016-07-29 13:00:00,9.49,9.49,9.47,9.49,106027.0,6.4977,6.4977,6.484,6.4977,106027.0
2016-07-29 13:10:00,9.49,9.5,9.48,9.5,85510.0,6.4977,6.5045,6.4908,6.5045,85510.0
2016-07-29 13:20:00,9.5,9.5,9.49,9.5,53008.0,6.5045,6.5045,6.4977,6.5045,53008.0
2016-07-29 13:30:00,9.5,9.5,9.49,9.5,58048.0,6.5045,6.5045,6.4977,6.5045,58048.0
2016-07-29 13:40:00,9.5,9.5,9.49,9.49,97085.0,6.5045,6.5045,6.4977,6.4977,97085.0
2016-07-29 13:50:00,9.5,9.5,9.49,9.5,55484.0,6.5045,6.5045,6.4977,6.5045,55484.0
2016-07-29 14:00:00,9.49,9.5,9.49,9.5,159389.0,6.4977,6.5045,6.4977,6.5045,159389.0
2016-07-29 14:10:00,9.5,9.5,9.49,9.5,58711.0,6.5045,6.5045,6.4977,6.5045,58711.0
2016-07-29 14:20:00,9.49,9.5,9.49,9.49,92453.0,6.4977,6.5045,6.4977,6.4977,92453.0
2016-07-29 14:30:00,9.5,9.5,9.47,9.47,112136.0,6.5045,6.5045,6.484,6.484,112136.0
2016-07-29 14:40:00,9.47,9.48,9.47,9.47,50113.0,6.484,6.4908,6.484,6.484,50113.0
2016-07-29 14:50:00,9.47,9.5,9.47,9.5,272103.0,6.484,6.5045,6.484,6.5045,272103.0
2016-07-29 15:00:00,9.5,9.5,9.48,9.49,160654.0,6.5045,6.5045,6.4908,6.4977,160654.0
2016-07-29 15:10:00,9.49,9.52,9.48,9.52,313315.0,6.4977,6.5182,6.4908,6.5182,313315.0
2016-07-29 15:20:00,9.51,9.52,9.49,9.5,147934.0,6.5114,6.5182,6.4977,6.5045,147934.0
2016-07-29 15:30:00,9.5,9.5,9.49,9.5,148639.0,6.5045,6.5045,6.4977,6.5045,148639.0
2016-07-29 15:40:00,9.49,9.51,9.49,9.51,309629.0,6.4977,6.5114,6.4977,6.5114,309629.0
2016-07-29 15:50:00,9.5,9.51,9.49,9.49,632982.0,6.5045,6.5114,6.4977,6.4977,632982.0
2016-08-01 09:30:00,9.54,9.55,9.47,9.52,934893.0,6.5319,6.5387,6.484,6.5182,934893.0
2016-08-01 09:40:00,9.51,9.53,9.46,9.49,452593.0,6.5114,6.525,6.4771,6.4977,452593.0
2016-08-01 09:50:00,9.5,9.54,9.49,9.54,331263.0,6.5045,6.5319,6.4977,6.5319,331263.0
2016-08-01 10:00:00,9.54,9.54,9.5,9.52,176131.0,6.5319,6.5319,6.5045,6.5182,176131.0
2016-08-01 10:10:00,9.52,9.55,9.51,9.54,168651.0,6.5182,6.5387,6.5114,6.5319,168651.0
2016-08-01 10:20:00,9.54,9.54,9.51,9.52,139911.0,6.5319,6.5319,6.5114,6.5182,139911.0
2016-08-01 10:30:00,9.52,9.53,9.49,9.49,152583.0,6.5182,6.525,6.4977,6.4977,152583.0
2016-08-01 10:40:00,9.49,9.51,9.49,9.51,137834.0,6.4977,6.5114,6.4977,6.5114,137834.0
2016-08-01 10:50:00,9.51,9.53,9.5,9.53,107502.0,6.5114,6.525,6.5045,6.525,107502.0
2016-08-01 11:00:00,9.52,9.56,9.51,9.55,243509.0,6.5182,6.5456,6.5114,6.5387,243509.0
2016-08-01 11:10:00,9.54,9.58,9.54,9.55,659623.0,6.5319,6.5593,6.5319,6.5387,659623.0
2016-08-01 11:20:00,9.55,9.55,9.53,9.53,107430.0,6.5387,6.5387,6.525,6.525,107430.0
2016-08-01 11:30:00,9.54,9.54,9.5,9.51,148801.0,6.5319,6.5319,6.5045,6.5114,148801.0
2016-08-01 11:40:00,9.51,9.53,9.5,9.52,302522.0,6.5114,6.525,6.5045,6.5182,302522.0
2016-08-01 11:50:00,9.51,9.52,9.48,9.49,86971.0,6.5114,6.5182,6.4908,6.4977,86971.0
2016-08-01 12:00:00,9.48,9.5,9.47,9.47,96497.0,6.4908,6.5045,6.484,6.484,96497.0
2016-08-01 12:10:00,9.47,9.47,9.44,9.46,135410.0,6.484,6.484,6.4634,6.4771,135410.0
2016-08-01 12:20:00,9.46,9.47,9.43,9.44,205613.0,6.4771,6.484,6.4566,6.4634,205613.0
2016-08-01 12:30:00,9.45,9.45,9.42,9.45,152474.0,6.4703,6.4703,6.4497,6.4703,152474.0
2016-08-01 12:40:00,9.45,9.45,9.42,9.44,109201.0,6.4703,6.4703,6.4497,6.4634,109201.0
2016-08-01 12:50:00,9.44,9.44,9.42,9.42,87968.0,6.4634,6.4634,6.4497,6.4497,87968.0
2016-08-01 13:00:00,9.43,9.43,9.4,9.43,172352.0,6.4566,6.4566,6.436,6.4566,172352.0
2016-08-01 13:10:00,9.42,9.43,9.41,9.43,134641.0,6.4497,6.4566,6.4429,6.4566,134641.0
2016-08-01 13:20:00,9.43,9.45,9.42,9.44,206454.0,6.4566,6.4703,6.4497,6.4634,206454.0
2016-08-01 13:30:00,9.44,9.45,9.43,9.44,144114.0,6.4634,6.4703,6.4566,6.4634,144114.0
2016-08-01 13:40:00,9.45,9.45,9.43,9.44,171595.0,6.4703,6.4703,6.4566,6.4634,171595.0
2016-08-01 13:50:00,9.44,9.45,9.42,9.45,143804.0,6.4634,6.4703,6.4497,6.4703,143804.0
2016-08-01 14:00:00,9.45,9.46,9.44,9.46,73746.0,6.4703,6.4771,6.4634,6.4771,73746.0
2016-08-01 14:10:00,9.46,9.46,9.44,9.45,106202.0,6.4771,6.4771,6.4634,6.4703,106202.0
2016-08-01 14:20:00,9.45,9.45,9.43,9.43,93703.0,6.4703,6.4703,6.4566,6.4566,93703.0
2016-08-01 14:30:00,9.43,9.44,9.42,9.43,65464.0,6.4566,6.4634,6.4497,6.4566,65464.0
2016-08-01 14:40:00,9.43,9.44,9.42,9.44,176417.0,6.4566,6.4634,6.4497,6.4634,176417.0
2016-08-01 14:50:00,9.43,9.43,9.41,9.42,148796.0,6.4566,6.4566,6.4429,6.4497,148796.0
2016-08-01 15:00:00,9.42,9.42,9.4,9.4,88603.0,6.4497,6.4497,6.436,6.436,88603.0
2016-08-01 15:10:00,9.4,9.42,9.39,9.39,217901.0,6.436,6.4497,6.4292,6.4292,217901.0
2016-08-01 15:20:00,9.4,9.4,9.38,9.4,155974.0,6.436,6.436,6.4223,6.436,155974.0
2016-08-01 15:30:00,9.39,9.4,9.38,9.38,239293.0,6.4292,6.436,6.4223,6.4223,239293.0
2016-08-01 15:40:00,9.38,9.39,9.38,9.38,262699.0,6.4223,6.4292,6.4223,6.4223,262699.0
2016-08-01 15:50:00,9.38,9.39,9.37,9.39,1174767.0,6.4223,6.4292,6.4155,6.4292,1174767.0
2016-08-02 09:30:00,9.36,9.42,9.34,9.37,307398.0,6.4086,6.4497,6.395,6.4155,307398.0
2016-08-02 09:40:00,9.37,9.39,9.32,9.38,403604.0,6.4155,6.4292,6.3813,6.4223,403604.0
2016-08-02 09:50:00,9.38,9.39,9.33,9.36,237450.0,6.4223,6.4292,6.3881,6.4086,237450.0
2016-08-02 10:00:00,9.36,9.37,9.32,9.33,276315.0,6.4086,6.4155,6.3813,6.3881,276315.0
2016-08-02 10:10:00,9.33,9.33,9.3,9.3,363268.0,6.3881,6.3881,6.3676,6.3676,363268.0
2016-08-02 10:20:00,9.3,9.32,9.29,9.31,127806.0,6.3676,6.3813,6.3607,6.3744,127806.0
2016-08-02 10:30:00,9.31,9.32,9.27,9.29,470621.0,6.3744,6.3813,6.347,6.3607,470621.0
2016-08-02 10:40:00,9.29,9.29,9.24,9.25,320266.0,6.3607,6.3607,6.3265,6.3333,320266.0
2016-08-02 10:50:00,9.25,9.26,9.23,9.24,227602.0,6.3333,6.3402,6.3196,6.3265,227602.0
2016-08-02 11:00:00,9.23,9.26,9.23,9.26,165463.0,6.3196,6.3402,6.3196,6.3402,165463.0
2016-08-02 11:10:00,9.26,9.29,9.25,9.26,529110.0,6.3402,6.3607,6.3333,6.3402,529110.0
2016-08-02 11:20:00,9.26,9.32,9.26,9.3,162655.0,6.3402,6.3813,6.3402,6.3676,162655.0
2016-08-02 11:30:00,9.3,9.3,9.26,9.27,158756.0,6.3676,6.3676,6.3402,6.347,158756.0
2016-08-02 11:40:00,9.27,9.28,9.26,9.28,133852.0,6.347,6.3539,6.3402,6.3539,133852.0
2016-08-02 11:50:00,9.27,9.28,9.26,9.26,73988.0,6.347,6.3539,6.3402,6.3402,73988.0
2016-08-02 12:00:00,9.26,9.28,9.24,9.26,98305.0,6.3402,6.3539,6.3265,6.3402,98305.0
2016-08-02 12:10:00,9.26,9.28,9.25,9.27,104440.0,6.3402,6.3539,6.3333,6.347,104440.0
2016-08-02 12:20:00,9.27,9.28,9.25,9.25,74460.0,6.347,6.3539,6.3333,6.3333,74460.0
2016-08-02 12:30:00,9.25,9.26,9.24,9.25,105702.0,6.3333,6.3402,6.3265,6.3333,105702.0
2016-08-02 12:40:00,9.25,9.27,9.24,9.25,81951.0,6.3333,6.347,6.3265,6.3333,81951.0
2016-08-02 12:50:00,9.25,9.26,9.21,9.21,127565.0,6.3333,6.3402,6.3059,6.3059,127565.0
2016-08-02 13:00:00,9.21,9.23,9.2,9.21,194094.0,6.3059,6.3196,6.2991,6.3059,194094.0
2016-08-02 13:10:00,9.21,9.23,9.21,9.22,153769.0,6.3059,6.3196,6.3059,6.3128,153769.0
2016-08-02 13:20:00,9.22,9.25,9.22,9.25,161472.0,6.3128,6.3333,6.3128,6.3333,161472.0
2016-08-02 13:30:00,9.25,9.25,9.23,9.23,195030.0,6.3333,6.3333,6.3196,6.3196,195030.0
2016-08-02 13:40:00,9.24,9.25,9.22,9.24,832831.0,6.3265,6.3333,6.3128,6.3265,832831.0
2016-08-02 13:50:00,9.24,9.25,9.23,9.24,59545.0,6.3265,6.3333,6.3196,6.3265,59545.0
2016-08-02 14:00:00,9.24,9.27,9.23,9.26,252328.0,6.3265,6.347,6.3196,6.3402,252328.0
2016-08-02 14:10:00,9.26,9.28,9.26,9.26,198063.0,6.3402,6.3539,6.3402,6.3402,198063.0
2016-08-02 14:20:00,9.26,9.29,9.25,9.28,171893.0,6.3402,6.3607,6.3333,6.3539,171893.0
2016-08-02 14:30:00,9.28,9.28,9.26,9.27,62047.0,6.3539,6.3539,6.3402,6.347,62047.0
2016-08-02 14:40:00,9.27,9.29,9.26,9.28,176822.0,6.347,6.3607,6.3402,6.3539,176822.0
2016-08-02 14:50:00,9.28,9.29,9.26,9.26,61716.0,6.3539,6.3607,6.3402,6.3402,61716.0
2016-08-02 15:00:00,9.26,9.29,9.26,9.28,199468.0,6.3402,6.3607,6.3402,6.3539,199468.0
2016-08-02 15:10:00,9.29,9.29,9.27,9.28,151816.0,6.3607,6.3607,6.347,6.3539,151816.0
2016-08-02 15:20:00,9.28,9.28,9.26,9.28,132490.0,6.3539,6.3539,6.3402,6.3539,132490.0
2016-08-02 15:30:00,9.28,9.28,9.27,9.28,72211.0,6.3539,6.3539,6.347,6.3539,72211.0
2016-08-02 15:40:00,9.28,9.28,9.26,9.28,231064.0,6.3539,6.3539,6.3402,6.3539,231064.0
2016-08-02 15:50:00,9.28,9.29,9.27,9.27,1085797.0,6.3539,6.3607,6.347,6.347,1085797.0
2016-08-03 09:30:00,9.28,9.37,9.23,9.37,392596.0,6.3539,6.4155,6.3196,6.4155,392596.0
2016-08-03 09:40:00,9.37,9.38,9.31,9.32,208688.0,6.4155,6.4223,6.3744,6.3813,208688.0
2016-08-03 09:50:00,9.33,9.35,9.31,9.33,162621.0,6.3881,6.4018,6.3744,6.3881,162621.0
2016-08-03 10:00:00,9.34,9.37,9.32,9.36,147115.0,6.395,6.4155,6.3813,6.4086,147115.0
2016-08-03 10:10:00,9.36,9.4,9.35,9.38,114356.0,6.4086,6.436,6.4018,6.4223,114356.0
2016-08-03 10:20:00,9.38,9.4,9.37,9.38,172970.0,6.4223,6.436,6.4155,6.4223,172970.0
2016-08-03 10:30:00,9.38,9.4,9.34,9.38,108624.0,6.4223,6.436,6.395,6.4223,108624.0
2016-08-03 10:40:00,9.38,9.4,9.37,9.39,260535.0,6.4223,6.436,6.4155,6.4292,260535.0
2016-08-03 10:50:00,9.4,9.42,9.37,9.38,155663.0,6.436,6.4497,6.4155,6.4223,155663.0
2016-08-03 11:00:00,9.38,9.39,9.36,9.38,106680.0,6.4223,6.4292,6.4086,6.4223,106680.0
2016-08-03 11:10:00,9.38,9.4,9.38,9.39,99765.0,6.4223,6.436,6.4223,6.4292,99765.0
2016-08-03 11:20:00,9.38,9.4,9.38,9.39,122246.0,6.4223,6.436,6.4223,6.4292,122246.0
2016-08-03 11:30:00,9.39,9.41,9.39,9.41,91277.0,6.4292,6.4429,6.4292,6.4429,91277.0
2016-08-03 11:40:00,9.4,9.41,9.39,9.4,81428.0,6.436,6.4429,6.4292,6.436,81428.0
2016-08-03 11:50:00,9.4,9.41,9.4,9.4,25588.0,6.436,6.4429,6.436,6.436,25588.0
2016-08-03 12:00:00,9.4,9.41,9.38,9.4,82191.0,6.436,6.4429,6.4223,6.436,82191.0
2016-08-03 12:10:00,9.4,9.4,9.39,9.4,29470.0,6.436,6.436,6.4292,6.436,29470.0
2016-08-03 12:20:00,9.4,9.41,9.39,9.41,64927.0,6.436,6.4429,6.4292,6.4429,64927.0
2016-08-03 12:30:00,9.41,9.41,9.39,9.39,76616.0,6.4429,6.4429,6.4292,6.4292,76616.0
2016-08-03 12:40:00,9.4,9.41,9.39,9.39,50950.0,6.436,6.4429,6.4292,6.4292,50950.0
2016-08-03 12:50:00,9.39,9.4,9.38,9.39,88443.0,6.4292,6.436,6.4223,6.4292,88443.0
2016-08-03 13:00:00,9.4,9.41,9.39,9.39,370918.0,6.436,6.4429,6.4292,6.4292,370918.0
2016-08-03 13:10:00,9.39,9.41,9.39,9.39,387431.0,6.4292,6.4429,6.4292,6.4292,387431.0
2016-08-03 13:20:00,9.39,9.4,9.39,9.39,48097.0,6.4292,6.436,6.4292,6.4292,48097.0
2016-08-03 13:30:00,9.39,9.4,9.39,9.4,58716.0,6.4292,6.436,6.4292,6.436,58716.0
2016-08-03 13:40:00,9.39,9.4,9.39,9.39,62600.0,6.4292,6.436,6.4292,6.4292,62600.0
2016-08-03 13:50:00,9.39,9.4,9.38,9.4,153607.0,6.4292,6.436,6.4223,6.436,153607.0
2016-08-03 14:00:00,9.39,9.4,9.39,9.4,37440.0,6.4292,6.436,6.4292,6.436,37440.0
2016-08-03 14:10:00,9.4,9.4,9.38,9.38,99036.0,6.436,6.436,6.4223,6.4223,99036.0
2016-08-03 14:20:00,9.38,9.39,9.37,9.37,81115.0,6.4223,6.4292,6.4155,6.4155,81115.0
2016-08-03 14:30:00,9.37,9.39,9.36,9.38,129310.0,6.4155,6.4292,6.4086,6.4223,129310.0
2016-08-03 14:40:00,9.39,9.39,9.38,9.38,54371.0,6.4292,6.4292,6.4223,6.4223,54371.0
2016-08-03 14:50:00,9.38,9.39,9.38,9.39,68763.0,6.4223,6.4292,6.4223,6.4292,68763.0
2016-08-03 15:00:00,9.39,9.39,9.38,9.38,47431.0,6.4292,6.4292,6.4223,6.4223,47431.0
2016-08-03 15:10:00,9.38,9.39,9.38,9.39,54355.0,6.4223,6.4292,6.4223,6.4292,54355.0
2016-08-03 15:20:00,9.39,9.39,9.38,9.38,40586.0,6.4292,6.4292,6.4223,6.4223,40586.0
2016-08-03 15:30:00,9.38,9.39,9.38,9.38,136450.0,6.4223,6.4292,6.4223,6.4223,136450.0
2016-08-03 15:40:00,9.38,9.39,9.37,9.38,177809.0,6.4223,6.4292,6.4155,6.4223,177809.0
2016-08-03 15:50:00,9.38,9.38,9.37,9.38,534141.0,6.4223,6.4223,6.4155,6.4223,534141.0
2016-08-04 09:30:00,9.34,9.42,9.34,9.41,264749.0,6.395,6.4497,6.395,6.4429,264749.0
2016-08-04 09:40:00,9.41,9.44,9.37,9.4,307736.0,6.4429,6.4634,6.4155,6.436,307736.0
2016-08-04 09:50:00,9.41,9.42,9.37,9.38,104743.0,6.4429,6.4497,6.4155,6.4223,104743.0
2016-08-04 10:00:00,9.38,9.39,9.35,9.37,189699.0,6.4223,6.4292,6.4018,6.4155,189699.0
2016-08-04 10:10:00,9.37,9.41,9.36,9.39,87720.0,6.4155,6.4429,6.4086,6.4292,87720.0
2016-08-04 10:20:00,9.39,9.39,9.37,9.38,100138.0,6.4292,6.4292,6.4155,6.4223,100138.0
2016-08-04 10:30:00,9.38,9.4,9.38,9.38,81057.0,6.4223,6.436,6.4223,6.4223,81057.0
2016-08-04 10:40:00,9.38,9.39,9.36,9.38,137025.0,6.4223,6.4292,6.4086,6.4223,137025.0
2016-08-04 10:50:00,9.38,9.4,9.37,9.39,132300.0,6.4223,6.436,6.4155,6.4292,132300.0
2016-08-04 11:00:00,9.39,9.41,9.38,9.41,89324.0,6.4292,6.4429,6.4223,6.4429,89324.0
2016-08-04 11:10:00,9.41,9.41,9.37,9.38,105119.0,6.4429,6.4429,6.4155,6.4223,105119.0
2016-08-04 11:20:00,9.39,9.4,9.38,9.38,110731.0,6.4292,6.436,6.4223,6.4223,110731.0
2016-08-04 11:30:00,9.38,9.4,9.38,9.39,48057.0,6.4223,6.436,6.4223,6.4292,48057.0
2016-08-04 11:40:00,9.39,9.41,9.39,9.4,79118.0,6.4292,6.4429,6.4292,6.436,79118.0
2016-08-04 11:50:00,9.41,9.42,9.4,9.42,64840.0,6.4429,6.4497,6.436,6.4497,64840.0
2016-08-04 12:00:00,9.42,9.43,9.41,9.42,65956.0,6.4497,6.4566,6.4429,6.4497,65956.0
2016-08-04 12:10:00,9.42,9.43,9.41,9.41,98032.0,6.4497,6.4566,6.4429,6.4429,98032.0
2016-08-04 12:20:00,9.41,9.42,9.4,9.4,235456.0,6.4429,6.4497,6.436,6.436,235456.0
2016-08-04 12:30:00,9.41,9.41,9.39,9.4,179469.0,6.4429,6.4429,6.4292,6.436,179469.0
2016-08-04 12:40:00,9.4,9.41,9.38,9.39,266834.0,6.436,6.4429,6.4223,6.4292,266834.0
2016-08-04 12:50:00,9.38,9.39,9.37,9.38,55753.0,6.4223,6.4292,6.4155,6.4223,55753.0
2016-08-04 13:00:00,9.38,9.38,9.37,9.37,90243.0,6.4223,6.4223,6.4155,6.4155,90243.0
2016-08-04 13:10:00,9.37,9.38,9.35,9.35,204149.0,6.4155,6.4223,6.4018,6.4018,204149.0
2016-08-04 13:20:00,9.36,9.37,9.35,9.37,58691.0,6.4086,6.4155,6.4018,6.4155,58691.0
2016-08-04 13:30:00,9.37,9.37,9.36,9.37,26326.0,6.4155,6.4155,6.4086,6.4155,26326.0
2016-08-04 13:40:00,9.36,9.38,9.36,9.37,99721.0,6.4086,6.4223,6.4086,6.4155,99721.0
2016-08-04 13:50:00,9.38,9.38,9.37,9.38,26080.0,6.4223,6.4223,6.4155,6.4223,26080.0
2016-08-04 14:00:00,9.37,9.38,9.37,9.37,22511.0,6.4155,6.4223,6.4155,6.4155,22511.0
2016-08-04 14:10:00,9.37,9.38,9.35,9.35,114108.0,6.4155,6.4223,6.4018,6.4018,114108.0
2016-08-04 14:20:00,9.35,9.36,9.35,9.35,53736.0,6.4018,6.4086,6.4018,6.4018,53736.0
2016-08-04 14:30:00,9.36,9.36,9.35,9.35,39093.0,6.4086,6.4086,6.4018,6.4018,39093.0
2016-08-04 14:40:00,9.35,9.36,9.34,9.35,130869.0,6.4018,6.4086,6.395,6.4018,130869.0
2016-08-04 14:50:00,9.36,9.36,9.35,9.35,39480.0,6.4086,6.4086,6.4018,6.4018,39480.0
2016-08-04 15:00:00,9.36,9.36,9.34,9.35,129996.0,6.4086,6.4086,6.395,6.4018,129996.0
2016-08-04 15:10:00,9.35,9.35,9.33,9.33,248641.0,6.4018,6.4018,6.3881,6.3881,248641.0
2016-08-04 15:20:00,9.33,9.34,9.33,9.33,67646.0,6.3881,6.395,6.3881,6.3881,67646.0
2016-08-04 15:30:00,9.34,9.34,9.32,9.33,179185.0,6.395,6.395,6.3813,6.3881,179185.0
2016-08-04 15:40:00,9.34,9.34,9.33,9.34,265345.0,6.395,6.395,6.3881,6.395,265345.0
2016-08-04 15:50:00,9.34,9.35,9.32,9.33,1281054.0,6.395,6.4018,6.3813,6.3881,1281054.0
2016-08-05 09:30:00,9.44,9.58,9.38,9.57,644700.0,6.4634,6.5593,6.4223,6.5524,644700.0
2016-08-05 09:40:00,9.57,9.58,9.54,9.56,248002.0,6.5524,6.5593,6.5319,6.5456,248002.0
2016-08-05 09:50:00,9.56,9.64,9.56,9.62,232992.0,6.5456,6.6004,6.5456,6.5867,232992.0
2016-08-05 10:00:00,9.62,9.63,9.61,9.62,81711.0,6.5867,6.5935,6.5798,6.5867,81711.0
2016-08-05 10:10:00,9.62,9.63,9.6,9.61,130367.0,6.5867,6.5935,6.573,6.5798,130367.0
2016-08-05 10:20:00,9.61,9.62,9.6,9.61,64102.0,6.5798,6.5867,6.573,6.5798,64102.0
2016-08-05 10:30:00,9.61,9.63,9.6,9.62,227435.0,6.5798,6.5935,6.573,6.5867,227435.0
2016-08-05 10:40:00,9.62,9.63,9.61,9.63,47914.0,6.5867,6.5935,6.5798,6.5935,47914.0
2016-08-05 10:50:00,9.63,9.64,9.62,9.64,95290.0,6.5935,6.6004,6.5867,6.6004,95290.0
2016-08-05 11:00:00,9.64,9.68,9.63,9.67,237668.0,6.6004,6.6277,6.5935,6.6209,237668.0
2016-08-05 11:10:00,9.66,9.67,9.65,9.66,74533.0,6.6141,6.6209,6.6072,6.6141,74533.0
2016-08-05 11:20:00,9.66,9.67,9.65,9.65,99509.0,6.6141,6.6209,6.6072,6.6072,99509.0
2016-08-05 11:30:00,9.66,9.7,9.66,9.7,184585.0,6.6141,6.6414,6.6141,6.6414,184585.0
2016-08-05 11:40:00,9.7,9.7,9.68,9.7,118311.0,6.6414,6.6414,6.6277,6.6414,118311.0
2016-08-05 11:50:00,9.7,9.72,9.69,9.69,194074.0,6.6414,6.6551,6.6346,6.6346,194074.0
2016-08-05 12:00:00,9.69,9.71,9.69,9.71,85728.0,6.6346,6.6483,6.6346,6.6483,85728.0
2016-08-05 12:10:00,9.71,9.71,9.7,9.71,37965.0,6.6483,6.6483,6.6414,6.6483,37965.0
2016-08-05 12:20:00,9.71,9.72,9.7,9.72,57524.0,6.6483,6.6551,6.6414,6.6551,57524.0
2016-08-05 12:30:00,9.71,9.72,9.7,9.71,52564.0,6.6483,6.6551,6.6414,6.6483,52564.0
2016-08-05 12:40:00,9.71,9.72,9.7,9.71,96644.0,6.6483,6.6551,6.6414,6.6483,96644.0
2016-08-05 12:50:00,9.71,9.72,9.7,9.71,46659.0,6.6483,6.6551,6.6414,6.6483,46659.0
2016-08-05 13:00:00,9.72,9.72,9.71,9.72,37740.0,6.6551,6.6551,6.6483,6.6551,37740.0
2016-08-05 13:10:00,9.71,9.73,9.71,9.71,123808.0,6.6483,6.662,6.6483,6.6483,123808.0
2016-08-05 13:20:00,9.71,9.72,9.69,9.69,57772.0,6.6483,6.6551,6.6346,6.6346,57772.0
2016-08-05 13:30:00,9.69,9.71,9.69,9.71,103053.0,6.6346,6.6483,6.6346,6.6483,103053.0
2016-08-05 13:40:00,9.7,9.71,9.7,9.71,57959.0,6.6414,6.6483,6.6414,6.6483,57959.0
2016-08-05 13:50:00,9.71,9.72,9.7,9.71,65149.0,6.6483,6.6551,6.6414,6.6483,65149.0
2016-08-05 14:00:00,9.71,9.72,9.7,9.72,100962.0,6.6483,6.6551,6.6414,6.6551,100962.0
2016-08-05 14:10:00,9.72,9.72,9.7,9.71,46098.0,6.6551,6.6551,6.6414,6.6483,46098.0
2016-08-05 14:20:00,9.71,9.71,9.69,9.71,109834.0,6.6483,6.6483,6.6346,6.6483,109834.0
2016-08-05 14:30:00,9.71,9.72,9.7,9.71,75838.0,6.6483,6.6551,6.6414,6.6483,75838.0
2016-08-05 14:40:00,9.71,9.71,9.7,9.71,44922.0,6.6483,6.6483,6.6414,6.6483,44922.0
2016-08-05 14:50:00,9.71,9.72,9.7,9.72,134505.0,6.6483,6.6551,6.6414,6.6551,134505.0
2016-08-05 15:00:00,9.72,9.73,9.71,9.72,87035.0,6.6551,6.662,6.6483,6.6551,87035.0
2016-08-05 15:10:00,9.72,9.73,9.71,9.73,175966.0,6.6551,6.662,6.6483,6.662,175966.0
2016-08-05 15:20:00,9.73,9.73,9.72,9.72,93566.0,6.662,6.662,6.6551,6.6551,93566.0
2016-08-05 15:30:00,9.72,9.73,9.72,9.72,90458.0,6.6551,6.662,6.6551,6.6551,90458.0
2016-08-05 15:40:00,9.73,9.73,9.72,9.73,186676.0,6.662,6.662,6.6551,6.662,186676.0
2016-08-05 15:50:00,9.73,9.75,9.72,9.75,870697.0,6.662,6.6757,6.6551,6.6757,870697.0
2016-08-08 09:30:00,9.81,9.85,9.76,9.81,287420.0,6.7168,6.7441,6.6825,6.7168,287420.0
2016-08-08 09:40:00,9.82,9.83,9.79,9.82,99499.0,6.7236,6.7305,6.7031,6.7236,99499.0
2016-08-08 09:50:00,9.81,9.83,9.78,9.79,150811.0,6.7168,6.7305,6.6962,6.7031,150811.0
2016-08-08 10:00:00,9.79,9.8,9.77,9.79,185873.0,6.7031,6.7099,6.6894,6.7031,185873.0
2016-08-08 10:10:00,9.79,9.8,9.77,9.77,97197.0,6.7031,6.7099,6.6894,6.6894,97197.0
2016-08-08 10:20:00,9.77,9.78,9.73,9.74,316441.0,6.6894,6.6962,6.662,6.6688,316441.0
2016-08-08 10:30:00,9.74,9.78,9.73,9.74,132848.0,6.6688,6.6962,6.662,6.6688,132848.0
2016-08-08 10:40:00,9.74,9.76,9.74,9.75,60729.0,6.6688,6.6825,6.6688,6.6757,60729.0
2016-08-08 10:50:00,9.75,9.75,9.71,9.74,121781.0,6.6757,6.6757,6.6483,6.6688,121781.0
2016-08-08 11:00:00,9.74,9.76,9.74,9.76,71739.0,6.6688,6.6825,6.6688,6.6825,71739.0
2016-08-08 11:10:00,9.76,9.77,9.74,9.75,57511.0,6.6825,6.6894,6.6688,6.6757,57511.0
2016-08-08 11:20:00,9.75,9.76,9.74,9.74,110165.0,6.6757,6.6825,6.6688,6.6688,110165.0
2016-08-08 11:30:00,9.75,9.76,9.74,9.76,47059.0,6.6757,6.6825,6.6688,6.6825,47059.0
2016-08-08 11:40:00,9.76,9.78,9.75,9.77,502465.0,6.6825,6.6962,6.6757,6.6894,502465.0
2016-08-08 11:50:00,9.77,9.77,9.75,9.75,167505.0,6.6894,6.6894,6.6757,6.6757,167505.0
2016-08-08 12:00:00,9.76,9.77,9.74,9.75,75089.0,6.6825,6.6894,6.6688,6.6757,75089.0
2016-08-08 12:10:00,9.74,9.75,9.74,9.74,39947.0,6.6688,6.6757,6.6688,6.6688,39947.0
2016-08-08 12:20:00,9.75,9.76,9.74,9.75,49012.0,6.6757,6.6825,6.6688,6.6757,49012.0
2016-08-08 12:30:00,9.75,9.76,9.74,9.75,55402.0,6.6757,6.6825,6.6688,6.6757,55402.0
2016-08-08 12:40:00,9.75,9.76,9.75,9.75,17909.0,6.6757,6.6825,6.6757,6.6757,17909.0
2016-08-08 12:50:00,9.76,9.76,9.75,9.76,15937.0,6.6825,6.6825,6.6757,6.6825,15937.0
2016-08-08 13:00:00,9.76,9.76,9.75,9.75,46089.0,6.6825,6.6825,6.6757,6.6757,46089.0
2016-08-08 13:10:00,9.75,9.76,9.75,9.76,27378.0,6.6757,6.6825,6.6757,6.6825,27378.0
2016-08-08 13:20:00,9.76,9.76,9.75,9.76,11421.0,6.6825,6.6825,6.6757,6.6825,11421.0
2016-08-08 13:30:00,9.76,9.76,9.75,9.76,23085.0,6.6825,6.6825,6.6757,6.6825,23085.0
2016-08-08 13:40:00,9.75,9.76,9.74,9.74,163501.0,6.6757,6.6825,6.6688,6.6688,163501.0
2016-08-08 13:50:00,9.74,9.76,9.73,9.76,235732.0,6.6688,6.6825,6.662,6.6825,235732.0
2016-08-08 14:00:00,9.76,9.77,9.73,9.73,674794.0,6.6825,6.6894,6.662,6.662,674794.0
2016-08-08 14:10:00,9.73,9.74,9.72,9.73,158551.0,6.662,6.6688,6.6551,6.662,158551.0
2016-08-08 14:20:00,9.73,9.73,9.72,9.72,38677.0,6.662,6.662,6.6551,6.6551,38677.0
2016-08-08 14:30:00,9.72,9.73,9.72,9.72,23555.0,6.6551,6.662,6.6551,6.6551,23555.0
2016-08-08 14:40:00,9.72,9.73,9.71,9.72,74409.0,6.6551,6.662,6.6483,6.6551,74409.0
2016-08-08 14:50:00,9.72,9.72,9.71,9.72,24144.0,6.6551,6.6551,6.6483,6.6551,24144.0
2016-08-08 15:00:00,9.72,9.72,9.71,9.72,56765.0,6.6551,6.6551,6.6483,6.6551,56765.0
2016-08-08 15:10:00,9.71,9.73,9.71,9.72,82174.0,6.6483,6.662,6.6483,6.6551,82174.0
2016-08-08 15:20:00,9.73,9.73,9.71,9.72,196684.0,6.662,6.662,6.6483,6.6551,196684.0
2016-08-08 15:30:00,9.73,9.73,9.72,9.73,57556.0,6.662,6.662,6.6551,6.662,57556.0
2016-08-08 15:40:00,9.73,9.73,9.72,9.73,174290.0,6.662,6.662,6.6551,6.662,174290.0
2016-08-08 15:50:00,9.72,9.75,9.72,9.74,1078253.0,6.6551,6.6757,6.6551,6.6688,1078253.0
2016-08-09 09:30:00,9.73,9.76,9.71,9.74,139179.0,6.662,6.6825,6.6483,6.6688,139179.0
2016-08-09 09:40:00,9.74,9.77,9.72,9.75,130327.0,6.6688,6.6894,6.6551,6.6757,130327.0
2016-08-09 09:50:00,9.75,9.77,9.74,9.76,247424.0,6.6757,6.6894,6.6688,6.6825,247424.0
2016-08-09 10:00:00,9.77,9.77,9.72,9.74,164275.0,6.6894,6.6894,6.6551,6.6688,164275.0
2016-08-09 10:10:00,9.73,9.77,9.73,9.76,72233.0,6.662,6.6894,6.662,6.6825,72233.0
2016-08-09 10:20:00,9.76,9.77,9.74,9.75,77000.0,6.6825,6.6894,6.6688,6.6757,77000.0
2016-08-09 10:30:00,9.74,9.76,9.74,9.75,203389.0,6.6688,6.6825,6.6688,6.6757,203389.0
2016-08-09 10:40:00,9.75,9.77,9.75,9.75,571825.0,6.6757,6.6894,6.6757,6.6757,571825.0
2016-08-09 10:50:00,9.75,9.76,9.73,9.73,207422.0,6.6757,6.6825,6.662,6.662,207422.0
2016-08-09 11:00:00,9.73,9.74,9.73,9.74,148906.0,6.662,6.6688,6.662,6.6688,148906.0
2016-08-09 11:10:00,9.73,9.75,9.73,9.74,65593.0,6.662,6.6757,6.662,6.6688,65593.0
2016-08-09 11:20:00,9.75,9.75,9.72,9.74,116701.0,6.6757,6.6757,6.6551,6.6688,116701.0
2016-08-09 11:30:00,9.74,9.75,9.73,9.73,44949.0,6.6688,6.6757,6.662,6.662,44949.0
2016-08-09 11:40:00,9.73,9.74,9.71,9.71,95795.0,6.662,6.6688,6.6483,6.6483,95795.0
2016-08-09 11:50:00,9.71,9.73,9.7,9.72,90883.0,6.6483,6.662,6.6414,6.6551,90883.0
2016-08-09 12:00:00,9.72,9.73,9.72,9.73,43922.0,6.6551,6.662,6.6551,6.662,43922.0
2016-08-09 12:10:00,9.72,9.73,9.71,9.72,62128.0,6.6551,6.662,6.6483,6.6551,62128.0
2016-08-09 12:20:00,9.72,9.73,9.67,9.68,248905.0,6.6551,6.662,6.6209,6.6277,248905.0
2016-08-09 12:30:00,9.69,9.7,9.68,9.68,57434.0,6.6346,6.6414,6.6277,6.6277,57434.0
2016-08-09 12:40:00,9.69,9.69,9.67,9.69,78842.0,6.6346,6.6346,6.6209,6.6346,78842.0
2016-08-09 12:50:00,9.68,9.7,9.68,9.69,67639.0,6.6277,6.6414,6.6277,6.6346,67639.0
2016-08-09 13:00:00,9.69,9.7,9.68,9.7,25883.0,6.6346,6.6414,6.6277,6.6414,25883.0
2016-08-09 13:10:00,9.69,9.7,9.69,9.69,49406.0,6.6346,6.6414,6.6346,6.6346,49406.0
2016-08-09 13:20:00,9.7,9.71,9.69,9.7,59760.0,6.6414,6.6483,6.6346,6.6414,59760.0
2016-08-09 13:30:00,9.69,9.71,9.69,9.69,95547.0,6.6346,6.6483,6.6346,6.6346,95547.0
2016-08-09 13:40:00,9.69,9.7,9.69,9.69,16337.0,6.6346,6.6414,6.6346,6.6346,16337.0
2016-08-09 13:50:00,9.69,9.7,9.68,9.7,95472.0,6.6346,6.6414,6.6277,6.6414,95472.0
2016-08-09 14:00:00,9.69,9.7,9.68,9.68,46107.0,6.6346,6.6414,6.6277,6.6277,46107.0
2016-08-09 14:10:00,9.69,9.69,9.68,9.69,24046.0,6.6346,6.6346,6.6277,6.6346,24046.0
2016-08-09 14:20:00,9.69,9.69,9.67,9.68,67648.0,6.6346,6.6346,6.6209,6.6277,67648.0
2016-08-09 14:30:00,9.68,9.69,9.67,9.68,115223.0,6.6277,6.6346,6.6209,6.6277,115223.0
2016-08-09 14:40:00,9.67,9.68,9.67,9.67,67931.0,6.6209,6.6277,6.6209,6.6209,67931.0
2016-08-09 14:50:00,9.67,9.69,9.67,9.69,62935.0,6.6209,6.6346,6.6209,6.6346,62935.0
2016-08-09 15:00:00,9.69,9.7,9.69,9.7,45542.0,6.6346,6.6414,6.6346,6.6414,45542.0
2016-08-09 15:10:00,9.69,9.7,9.68,9.69,65484.0,6.6346,6.6414,6.6277,6.6346,65484.0
2016-08-09 15:20:00,9.69,9.7,9.68,9.7,71765.0,6.6346,6.6414,6.6277,6.6414,71765.0
2016-08-09 15:30:00,9.7,9.7,9.68,9.69,81280.0,6.6414,6.6414,6.6277,6.6346,81280.0
2016-08-09 15:40:00,9.69,9.7,9.68,9.7,190487.0,6.6346,6.6414,6.6277,6.6414,190487.0
2016-08-09 15:50:00,9.7,9.7,9.69,9.7,222797.0,6.6414,6.6414,6.6346,6.6414,222797.0
2016-08-10 09:30:00,9.73,9.73,9.64,9.66,272746.0,6.662,6.662,6.6004,6.6141,272746.0
2016-08-10 09:40:00,9.66,9.66,9.63,9.63,108554.0,6.6141,6.6141,6.5935,6.5935,108554.0
2016-08-10 09:50:00,9.64,9.64,9.61,9.61,190403.0,6.6004,6.6004,6.5798,6.5798,190403.0
2016-08-10 10:00:00,9.62,9.63,9.61,9.63,294200.0,6.5867,6.5935,6.5798,6.5935,294200.0
2016-08-10 10:10:00,9.63,9.65,9.62,9.63,128956.0,6.5935,6.6072,6.5867,6.5935,128956.0
2016-08-10 10:20:00,9.63,9.65,9.62,9.62,87849.0,6.5935,6.6072,6.5867,6.5867,87849.0
2016-08-10 10:30:00,9.62,9.64,9.61,9.61,247546.0,6.5867,6.6004,6.5798,6.5798,247546.0
2016-08-10 10:40:00,9.61,9.62,9.59,9.59,135762.0,6.5798,6.5867,6.5661,6.5661,135762.0
2016-08-10 10:50:00,9.6,9.6,9.58,9.59,87026.0,6.573,6.573,6.5593,6.5661,87026.0
2016-08-10 11:00:00,9.59,9.6,9.58,9.6,90295.0,6.5661,6.573,6.5593,6.573,90295.0
2016-08-10 11:10:00,9.59,9.59,9.56,9.57,111010.0,6.5661,6.5661,6.5456,6.5524,111010.0
2016-08-10 11:20:00,9.57,9.59,9.56,9.59,118779.0,6.5524,6.5661,6.5456,6.5661,118779.0
2016-08-10 11:30:00,9.59,9.59,9.55,9.55,82319.0,6.5661,6.5661,6.5387,6.5387,82319.0
2016-08-10 11:40:00,9.55,9.56,9.55,9.55,100653.0,6.5387,6.5456,6.5387,6.5387,100653.0
2016-08-10 11:50:00,9.55,9.56,9.54,9.54,63863.0,6.5387,6.5456,6.5319,6.5319,63863.0
2016-08-10 12:00:00,9.54,9.57,9.54,9.57,108776.0,6.5319,6.5524,6.5319,6.5524,108776.0
2016-08-10 12:10:00,9.57,9.58,9.56,9.57,148426.0,6.5524,6.5593,6.5456,6.5524,148426.0
2016-08-10 12:20:00,9.57,9.59,9.56,9.58,95036.0,6.5524,6.5661,6.5456,6.5593,95036.0
2016-08-10 12:30:00,9.58,9.59,9.58,9.59,26914.0,6.5593,6.5661,6.5593,6.5661,26914.0
2016-08-10 12:40:00,9.59,9.59,9.56,9.57,137771.0,6.5661,6.5661,6.5456,6.5524,137771.0
2016-08-10 12:50:00,9.57,9.58,9.57,9.58,39671.0,6.5524,6.5593,6.5524,6.5593,39671.0
2016-08-10 13:00:00,9.57,9.58,9.57,9.57,31023.0,6.5524,6.5593,6.5524,6.5524,31023.0
2016-08-10 13:10:00,9.57,9.58,9.56,9.56,55003.0,6.5524,6.5593,6.5456,6.5456,55003.0
2016-08-10 13:20:00,9.56,9.57,9.56,9.56,28086.0,6.5456,6.5524,6.5456,6.5456,28086.0
2016-08-10 13:30:00,9.56,9.57,9.54,9.55,103509.0,6.5456,6.5524,6.5319,6.5387,103509.0
2016-08-10 13:40:00,9.55,9.57,9.55,9.55,115484.0,6.5387,6.5524,6.5387,6.5387,115484.0
2016-08-10 13:50:00,9.56,9.56,9.55,9.55,47574.0,6.5456,6.5456,6.5387,6.5387,47574.0
2016-08-10 14:00:00,9.55,9.57,9.55,9.55,82423.0,6.5387,6.5524,6.5387,6.5387,82423.0
2016-08-10 14:10:00,9.55,9.56,9.53,9.54,51869.0,6.5387,6.5456,6.525,6.5319,51869.0
2016-08-10 14:20:00,9.54,9.55,9.53,9.53,153592.0,6.5319,6.5387,6.525,6.525,153592.0
2016-08-10 14:30:00,9.53,9.54,9.53,9.53,87386.0,6.525,6.5319,6.525,6.525,87386.0
2016-08-10 14:40:00,9.53,9.54,9.52,9.53,180200.0,6.525,6.5319,6.5182,6.525,180200.0
2016-08-10 14:50:00,9.54,9.54,9.53,9.53,35723.0,6.5319,6.5319,6.525,6.525,35723.0
2016-08-10 15:00:00,9.54,9.54,9.52,9.54,126214.0,6.5319,6.5319,6.5182,6.5319,126214.0
2016-08-10 15:10:00,9.54,9.55,9.53,9.55,119475.0,6.5319,6.5387,6.525,6.5387,119475.0
2016-08-10 15:20:00,9.55,9.56,9.54,9.54,136204.0,6.5387,6.5456,6.5319,6.5319,136204.0
2016-08-10 15:30:00,9.54,9.55,9.54,9.54,57156.0,6.5319,6.5387,6.5319,6.5319,57156.0
2016-08-10 15:40:00,9.54,9.55,9.54,9.54,119173.0,6.5319,6.5387,6.5319,6.5319,119173.0
2016-08-10 15:50:00,9.54,9.55,9.53,9.54,509425.0,6.5319,6.5387,6.525,6.5319,509425.0
2016-08-11 09:30:00,9.59,9.59,9.5,9.52,223924.0,6.5661,6.5661,6.5045,6.5182,223924.0
2016-08-11 09:40:00,9.51,9.59,9.51,9.59,114474.0,6.5114,6.5661,6.5114,6.5661,114474.0
2016-08-11 09:50:00,9.59,9.59,9.53,9.54,101465.0,6.5661,6.5661,6.525,6.5319,101465.0
2016-08-11 10:00:00,9.54,9.57,9.53,9.54,98538.0,6.5319,6.5524,6.525,6.5319,98538.0
2016-08-11 10:10:00,9.54,9.55,9.52,9.53,53758.0,6.5319,6.5387,6.5182,6.525,53758.0
2016-08-11 10:20:00,9.54,9.54,9.51,9.53,252049.0,6.5319,6.5319,6.5114,6.525,252049.0
2016-08-11 10:30:00,9.52,9.56,9.52,9.54,212300.0,6.5182,6.5456,6.5182,6.5319,212300.0
2016-08-11 10:40:00,9.55,9.56,9.54,9.55,64321.0,6.5387,6.5456,6.5319,6.5387,64321.0
2016-08-11 10:50:00,9.55,9.56,9.53,9.54,182470.0,6.5387,6.5456,6.525,6.5319,182470.0
2016-08-11 11:00:00,9.55,9.57,9.53,9.56,111820.0,6.5387,6.5524,6.525,6.5456,111820.0
2016-08-11 11:10:00,9.56,9.58,9.55,9.57,167387.0,6.5456,6.5593,6.5387,6.5524,167387.0
2016-08-11 11:20:00,9.57,9.59,9.56,9.59,45609.0,6.5524,6.5661,6.5456,6.5661,45609.0
2016-08-11 11:30:00,9.59,9.6,9.57,9.6,67248.0,6.5661,6.573,6.5524,6.573,67248.0
2016-08-11 11:40:00,9.59,9.6,9.57,9.57,75469.0,6.5661,6.573,6.5524,6.5524,75469.0
2016-08-11 11:50:00,9.57,9.59,9.57,9.58,94143.0,6.5524,6.5661,6.5524,6.5593,94143.0
2016-08-11 12:00:00,9.58,9.58,9.56,9.57,51419.0,6.5593,6.5593,6.5456,6.5524,51419.0
2016-08-11 12:10:00,9.58,9.59,9.56,9.57,84744.0,6.5593,6.5661,6.5456,6.5524,84744.0
2016-08-11 12:20:00,9.57,9.58,9.56,9.58,88038.0,6.5524,6.5593,6.5456,6.5593,88038.0
2016-08-11 12:30:00,9.58,9.58,9.55,9.55,147093.0,6.5593,6.5593,6.5387,6.5387,147093.0
2016-08-11 12:40:00,9.55,9.57,9.54,9.56,400856.0,6.5387,6.5524,6.5319,6.5456,400856.0
2016-08-11 12:50:00,9.57,9.57,9.56,9.57,19047.0,6.5524,6.5524,6.5456,6.5524,19047.0
2016-08-11 13:00:00,9.57,9.58,9.56,9.58,35435.0,6.5524,6.5593,6.5456,6.5593,35435.0
2016-08-11 13:10:00,9.58,9.58,9.57,9.58,24698.0,6.5593,6.5593,6.5524,6.5593,24698.0
2016-08-11 13:20:00,9.58,9.58,9.57,9.58,27982.0,6.5593,6.5593,6.5524,6.5593,27982.0
2016-08-11 13:30:00,9.58,9.58,9.57,9.58,24800.0,6.5593,6.5593,6.5524,6.5593,24800.0
2016-08-11 13:40:00,9.58,9.58,9.56,9.58,77328.0,6.5593,6.5593,6.5456,6.5593,77328.0
2016-08-11 13:50:00,9.58,9.58,9.56,9.57,26800.0,6.5593,6.5593,6.5456,6.5524,26800.0
2016-08-11 14:00:00,9.57,9.59,9.56,9.58,94078.0,6.5524,6.5661,6.5456,6.5593,94078.0
2016-08-11 14:10:00,9.58,9.59,9.57,9.59,50814.0,6.5593,6.5661,6.5524,6.5661,50814.0
2016-08-11 14:20:00,9.58,9.59,9.58,9.59,24311.0,6.5593,6.5661,6.5593,6.5661,24311.0
2016-08-11 14:30:00,9.59,9.59,9.57,9.58,119216.0,6.5661,6.5661,6.5524,6.5593,119216.0
2016-08-11 14:40:00,9.57,9.58,9.57,9.57,33007.0,6.5524,6.5593,6.5524,6.5524,33007.0
2016-08-11 14:50:00,9.57,9.59,9.56,9.56,160909.0,6.5524,6.5661,6.5456,6.5456,160909.0
2016-08-11 15:00:00,9.57,9.57,9.56,9.57,26607.0,6.5524,6.5524,6.5456,6.5524,26607.0
2016-08-11 15:10:00,9.57,9.57,9.56,9.56,50894.0,6.5524,6.5524,6.5456,6.5456,50894.0
2016-08-11 15:20:00,9.57,9.57,9.55,9.56,769444.0,6.5524,6.5524,6.5387,6.5456,769444.0
2016-08-11 15:30:00,9.56,9.57,9.55,9.57,103649.0,6.5456,6.5524,6.5387,6.5524,103649.0
2016-08-11 15:40:00,9.57,9.58,9.56,9.58,175603.0,6.5524,6.5593,6.5456,6.5593,175603.0
2016-08-11 15:50:00,9.58,9.58,9.56,9.57,418985.0,6.5593,6.5593,6.5456,6.5524,418985.0
2016-08-12 09:30:00,9.54,9.54,9.4,9.41,278718.0,6.5319,6.5319,6.436,6.4429,278718.0
2016-08-12 09:40:00,9.41,9.46,9.4,9.45,120164.0,6.4429,6.4771,6.436,6.4703,120164.0
2016-08-12 09:50:00,9.45,9.46,9.44,9.44,65982.0,6.4703,6.4771,6.4634,6.4634,65982.0
2016-08-12 10:00:00,9.45,9.48,9.43,9.47,272183.0,6.4703,6.4908,6.4566,6.484,272183.0
2016-08-12 10:10:00,9.47,9.49,9.45,9.45,652941.0,6.484,6.4977,6.4703,6.4703,652941.0
2016-08-12 10:20:00,9.45,9.47,9.45,9.45,71030.0,6.4703,6.484,6.4703,6.4703,71030.0
2016-08-12 10:30:00,9.46,9.46,9.44,9.45,48657.0,6.4771,6.4771,6.4634,6.4703,48657.0
2016-08-12 10:40:00,9.44,9.46,9.43,9.45,149614.0,6.4634,6.4771,6.4566,6.4703,149614.0
2016-08-12 10:50:00,9.46,9.46,9.43,9.44,58527.0,6.4771,6.4771,6.4566,6.4634,58527.0
2016-08-12 11:00:00,9.43,9.45,9.43,9.44,159856.0,6.4566,6.4703,6.4566,6.4634,159856.0
2016-08-12 11:10:00,9.43,9.44,9.43,9.44,39913.0,6.4566,6.4634,6.4566,6.4634,39913.0
2016-08-12 11:20:00,9.43,9.45,9.43,9.45,36702.0,6.4566,6.4703,6.4566,6.4703,36702.0
2016-08-12 11:30:00,9.45,9.46,9.44,9.46,81828.0,6.4703,6.4771,6.4634,6.4771,81828.0
2016-08-12 11:40:00,9.45,9.46,9.44,9.45,38600.0,6.4703,6.4771,6.4634,6.4703,38600.0
2016-08-12 11:50:00,9.45,9.45,9.42,9.44,150395.0,6.4703,6.4703,6.4497,6.4634,150395.0
2016-08-12 12:00:00,9.44,9.44,9.41,9.43,103347.0,6.4634,6.4634,6.4429,6.4566,103347.0
2016-08-12 12:10:00,9.43,9.43,9.41,9.42,45945.0,6.4566,6.4566,6.4429,6.4497,45945.0
2016-08-12 12:20:00,9.42,9.44,9.42,9.42,70900.0,6.4497,6.4634,6.4497,6.4497,70900.0
2016-08-12 12:30:00,9.42,9.43,9.42,9.43,39650.0,6.4497,6.4566,6.4497,6.4566,39650.0
2016-08-12 12:40:00,9.43,9.43,9.42,9.43,22441.0,6.4566,6.4566,6.4497,6.4566,22441.0
2016-08-12 12:50:00,9.43,9.43,9.41,9.42,78610.0,6.4566,6.4566,6.4429,6.4497,78610.0
2016-08-12 13:00:00,9.43,9.43,9.4,9.41,63111.0,6.4566,6.4566,6.436,6.4429,63111.0
2016-08-12 13:10:00,9.42,9.42,9.41,9.42,30488.0,6.4497,6.4497,6.4429,6.4497,30488.0
2016-08-12 13:20:00,9.42,9.42,9.41,9.42,36125.0,6.4497,6.4497,6.4429,6.4497,36125.0
2016-08-12 13:30:00,9.42,9.43,9.41,9.42,76193.0,6.4497,6.4566,6.4429,6.4497,76193.0
2016-08-12 13:40:00,9.42,9.42,9.41,9.42,26643.0,6.4497,6.4497,6.4429,6.4497,26643.0
2016-08-12 13:50:00,9.41,9.42,9.41,9.42,56827.0,6.4429,6.4497,6.4429,6.4497,56827.0
2016-08-12 14:00:00,9.41,9.42,9.41,9.42,31260.0,6.4429,6.4497,6.4429,6.4497,31260.0
2016-08-12 14:10:00,9.42,9.43,9.41,9.43,57754.0,6.4497,6.4566,6.4429,6.4566,57754.0
2016-08-12 14:20:00,9.42,9.43,9.42,9.43,27994.0,6.4497,6.4566,6.4497,6.4566,27994.0
2016-08-12 14:30:00,9.42,9.43,9.42,9.43,20077.0,6.4497,6.4566,6.4497,6.4566,20077.0
2016-08-12 14:40:00,9.43,9.45,9.42,9.45,127445.0,6.4566,6.4703,6.4497,6.4703,127445.0
2016-08-12 14:50:00,9.45,9.45,9.43,9.44,51056.0,6.4703,6.4703,6.4566,6.4634,51056.0
2016-08-12 15:00:00,9.44,9.45,9.41,9.44,966572.0,6.4634,6.4703,6.4429,6.4634,966572.0
2016-08-12 15:10:00,9.45,9.46,9.44,9.46,101239.0,6.4703,6.4771,6.4634,6.4771,101239.0
2016-08-12 15:20:00,9.45,9.46,9.45,9.46,62926.0,6.4703,6.4771,6.4703,6.4771,62926.0
2016-08-12 15:30:00,9.46,9.47,9.45,9.46,49005.0,6.4771,6.484,6.4703,6.4771,49005.0
2016-08-12 15:40:00,9.47,9.47,9.46,9.46,97212.0,6.484,6.484,6.4771,6.4771,97212.0
2016-08-12 15:50:00,9.46,9.48,9.46,9.47,375902.0,6.4771,6.4908,6.4771,6.484,375902.0
2016-08-15 09:30:00,9.48,9.56,9.48,9.55,265133.0,6.4908,6.5456,6.4908,6.5387,265133.0
2016-08-15 09:40:00,9.55,9.58,9.54,9.57,92330.0,6.5387,6.5593,6.5319,6.5524,92330.0
2016-08-15 09:50:00,9.57,9.59,9.56,9.58,91392.0,6.5524,6.5661,6.5456,6.5593,91392.0
2016-08-15 10:00:00,9.58,9.61,9.57,9.59,119835.0,6.5593,6.5798,6.5524,6.5661,119835.0
2016-08-15 10:10:00,9.59,9.61,9.58,9.61,89634.0,6.5661,6.5798,6.5593,6.5798,89634.0
2016-08-15 10:20:00,9.61,9.62,9.6,9.61,154185.0,6.5798,6.5867,6.573,6.5798,154185.0
2016-08-15 10:30:00,9.62,9.63,9.61,9.62,113599.0,6.5867,6.5935,6.5798,6.5867,113599.0
2016-08-15 10:40:00,9.62,9.63,9.61,9.62,72927.0,6.5867,6.5935,6.5798,6.5867,72927.0
2016-08-15 10:50:00,9.62,9.65,9.61,9.64,73232.0,6.5867,6.6072,6.5798,6.6004,73232.0
2016-08-15 11:00:00,9.64,9.65,9.63,9.63,83788.0,6.6004,6.6072,6.5935,6.5935,83788.0
2016-08-15 11:10:00,9.64,9.65,9.63,9.63,131807.0,6.6004,6.6072,6.5935,6.5935,131807.0
2016-08-15 11:20:00,9.63,9.65,9.62,9.65,318886.0,6.5935,6.6072,6.5867,6.6072,318886.0
2016-08-15 11:30:00,9.64,9.65,9.64,9.65,43065.0,6.6004,6.6072,6.6004,6.6072,43065.0
2016-08-15 11:40:00,9.65,9.65,9.64,9.65,23680.0,6.6072,6.6072,6.6004,6.6072,23680.0
2016-08-15 11:50:00,9.64,9.66,9.64,9.65,97387.0,6.6004,6.6141,6.6004,6.6072,97387.0
2016-08-15 12:00:00,9.65,9.66,9.65,9.66,59736.0,6.6072,6.6141,6.6072,6.6141,59736.0
2016-08-15 12:10:00,9.66,9.66,9.65,9.66,43569.0,6.6141,6.6141,6.6072,6.6141,43569.0
2016-08-15 12:20:00,9.66,9.67,9.65,9.66,49583.0,6.6141,6.6209,6.6072,6.6141,49583.0
2016-08-15 12:30:00,9.67,9.67,9.66,9.67,40596.0,6.6209,6.6209,6.6141,6.6209,40596.0
2016-08-15 12:40:00,9.67,9.67,9.66,9.67,22787.0,6.6209,6.6209,6.6141,6.6209,22787.0
2016-08-15 12:50:00,9.67,9.67,9.65,9.66,55445.0,6.6209,6.6209,6.6072,6.6141,55445.0
2016-08-15 13:00:00,9.66,9.67,9.65,9.67,39683.0,6.6141,6.6209,6.6072,6.6209,39683.0
2016-08-15 13:10:00,9.67,9.67,9.66,9.66,20761.0,6.6209,6.6209,6.6141,6.6141,20761.0
2016-08-15 13:20:00,9.67,9.67,9.66,9.67,22544.0,6.6209,6.6209,6.6141,6.6209,22544.0
2016-08-15 13:30:00,9.67,9.68,9.66,9.68,54145.0,6.6209,6.6277,6.6141,6.6277,54145.0
2016-08-15 13:40:00,9.68,9.69,9.66,9.68,203719.0,6.6277,6.6346,6.6141,6.6277,203719.0
2016-08-15 13:50:00,9.68,9.68,9.67,9.67,26283.0,6.6277,6.6277,6.6209,6.6209,26283.0
2016-08-15 14:00:00,9.67,9.68,9.67,9.68,44169.0,6.6209,6.6277,6.6209,6.6277,44169.0
2016-08-15 14:10:00,9.68,9.68,9.66,9.67,94375.0,6.6277,6.6277,6.6141,6.6209,94375.0
2016-08-15 14:20:00,9.68,9.68,9.67,9.68,36910.0,6.6277,6.6277,6.6209,6.6277,36910.0
2016-08-15 14:30:00,9.68,9.69,9.67,9.69,45193.0,6.6277,6.6346,6.6209,6.6346,45193.0
2016-08-15 14:40:00,9.68,9.69,9.68,9.69,35443.0,6.6277,6.6346,6.6277,6.6346,35443.0
2016-08-15 14:50:00,9.69,9.69,9.68,9.68,42443.0,6.6346,6.6346,6.6277,6.6277,42443.0
2016-08-15 15:00:00,9.69,9.7,9.68,9.7,59653.0,6.6346,6.6414,6.6277,6.6414,59653.0
2016-08-15 15:10:00,9.7,9.7,9.69,9.69,58372.0,6.6414,6.6414,6.6346,6.6346,58372.0
2016-08-15 15:20:00,9.69,9.7,9.67,9.67,293810.0,6.6346,6.6414,6.6209,6.6209,293810.0
2016-08-15 15:30:00,9.67,9.68,9.67,9.68,74283.0,6.6209,6.6277,6.6209,6.6277,74283.0
2016-08-15 15:40:00,9.68,9.68,9.67,9.68,133205.0,6.6277,6.6277,6.6209,6.6277,133205.0
2016-08-15 15:50:00,9.68,9.69,9.66,9.67,891131.0,6.6277,6.6346,6.6141,6.6209,891131.0
2016-08-16 09:30:00,9.64,9.65,9.55,9.64,494505.0,6.6004,6.6072,6.5387,6.6004,494505.0
2016-08-16 09:40:00,9.64,9.65,9.58,9.59,878628.0,6.6004,6.6072,6.5593,6.5661,878628.0
2016-08-16 09:50:00,9.59,9.66,9.58,9.65,513753.0,6.5661,6.6141,6.5593,6.6072,513753.0
2016-08-16 10:00:00,9.65,9.7,9.64,9.66,441165.0,6.6072,6.6414,6.6004,6.6141,441165.0
2016-08-16 10:10:00,9.66,9.67,9.64,9.64,315931.0,6.6141,6.6209,6.6004,6.6004,315931.0
2016-08-16 10:20:00,9.64,9.65,9.64,9.65,87016.0,6.6004,6.6072,6.6004,6.6072,87016.0
2016-08-16 10:30:00,9.64,9.65,9.6,9.63,257805.0,6.6004,6.6072,6.573,6.5935,257805.0
2016-08-16 10:40:00,9.63,9.64,9.6,9.61,189110.0,6.5935,6.6004,6.573,6.5798,189110.0
2016-08-16 10:50:00,9.61,9.61,9.57,9.57,431288.0,6.5798,6.5798,6.5524,6.5524,431288.0
2016-08-16 11:00:00,9.57,9.59,9.57,9.59,356684.0,6.5524,6.5661,6.5524,6.5661,356684.0
2016-08-16 11:10:00,9.59,9.62,9.58,9.61,442150.0,6.5661,6.5867,6.5593,6.5798,442150.0
2016-08-16 11:20:00,9.61,9.61,9.59,9.59,257215.0,6.5798,6.5798,6.5661,6.5661,257215.0
2016-08-16 11:30:00,9.59,9.59,9.58,9.58,240942.0,6.5661,6.5661,6.5593,6.5593,240942.0
2016-08-16 11:40:00,9.58,9.59,9.56,9.56,223640.0,6.5593,6.5661,6.5456,6.5456,223640.0
2016-08-16 11:50:00,9.56,9.59,9.56,9.59,412512.0,6.5456,6.5661,6.5456,6.5661,412512.0
2016-08-16 12:00:00,9.59,9.59,9.57,9.58,280709.0,6.5661,6.5661,6.5524,6.5593,280709.0
2016-08-16 12:10:00,9.58,9.59,9.58,9.58,128446.0,6.5593,6.5661,6.5593,6.5593,128446.0
2016-08-16 12:20:00,9.58,9.59,9.58,9.58,233129.0,6.5593,6.5661,6.5593,6.5593,233129.0
2016-08-16 12:30:00,9.58,9.59,9.58,9.58,117826.0,6.5593,6.5661,6.5593,6.5593,117826.0
2016-08-16 12:40:00,9.58,9.59,9.57,9.57,199900.0,6.5593,6.5661,6.5524,6.5524,199900.0
2016-08-16 12:50:00,9.58,9.58,9.56,9.58,236312.0,6.5593,6.5593,6.5456,6.5593,236312.0
2016-08-16 13:00:00,9.58,9.6,9.57,9.6,330651.0,6.5593,6.573,6.5524,6.573,330651.0
2016-08-16 13:10:00,9.6,9.61,9.59,9.59,239644.0,6.573,6.5798,6.5661,6.5661,239644.0
2016-08-16 13:20:00,9.6,9.6,9.58,9.58,132828.0,6.573,6.573,6.5593,6.5593,132828.0
2016-08-16 13:30:00,9.58,9.59,9.56,9.58,209884.0,6.5593,6.5661,6.5456,6.5593,209884.0
2016-08-16 13:40:00,9.58,9.58,9.56,9.56,160417.0,6.5593,6.5593,6.5456,6.5456,160417.0
2016-08-16 13:50:00,9.57,9.59,9.56,9.58,346116.0,6.5524,6.5661,6.5456,6.5593,346116.0
2016-08-16 14:00:00,9.58,9.6,9.57,9.59,343824.0,6.5593,6.573,6.5524,6.5661,343824.0
2016-08-16 14:10:00,9.59,9.6,9.58,9.58,125900.0,6.5661,6.573,6.5593,6.5593,125900.0
2016-08-16 14:20:00,9.58,9.58,9.57,9.57,191082.0,6.5593,6.5593,6.5524,6.5524,191082.0
2016-08-16 14:30:00,9.58,9.59,9.56,9.59,279622.0,6.5593,6.5661,6.5456,6.5661,279622.0
2016-08-16 14:40:00,9.59,9.59,9.57,9.58,153638.0,6.5661,6.5661,6.5524,6.5593,153638.0
2016-08-16 14:50:00,9.58,9.59,9.57,9.58,785678.0,6.5593,6.5661,6.5524,6.5593,785678.0
2016-08-16 15:00:00,9.58,9.61,9.58,9.59,1584653.0,6.5593,6.5798,6.5593,6.5661,1584653.0
2016-08-16 15:10:00,9.6,9.6,9.57,9.6,835704.0,6.573,6.573,6.5524,6.573,835704.0
2016-08-16 15:20:00,9.6,9.63,9.59,9.62,1076785.0,6.573,6.5935,6.5661,6.5867,1076785.0
2016-08-16 15:30:00,9.61,9.62,9.59,9.6,468658.0,6.5798,6.5867,6.5661,6.573,468658.0
2016-08-16 15:40:00,9.6,9.62,9.59,9.62,578485.0,6.573,6.5867,6.5661,6.5867,578485.0
2016-08-16 15:50:00,9.62,9.65,9.61,9.62,2812138.0,6.5867,6.6072,6.5798,6.5867,2812138.0
2016-08-17 09:30:00,9.62,9.73,9.62,9.72,1477234.0,6.5867,6.662,6.5867,6.6551,1477234.0
2016-08-17 09:40:00,9.72,9.77,9.7,9.77,775554.0,6.6551,6.6894,6.6414,6.6894,775554.0
2016-08-17 09:50:00,9.76,9.77,9.72,9.72,502068.0,6.6825,6.6894,6.6551,6.6551,502068.0
2016-08-17 10:00:00,9.72,9.8,9.69,9.79,2273352.0,6.6551,6.7099,6.6346,6.7031,2273352.0
2016-08-17 10:10:00,9.79,9.79,9.72,9.72,613554.0,6.7031,6.7031,6.6551,6.6551,613554.0
2016-08-17 10:20:00,9.72,9.74,9.71,9.72,1273178.0,6.6551,6.6688,6.6483,6.6551,1273178.0
2016-08-17 10:30:00,9.73,9.76,9.72,9.76,435793.0,6.662,6.6825,6.6551,6.6825,435793.0
2016-08-17 10:40:00,9.75,9.76,9.75,9.75,317569.0,6.6757,6.6825,6.6757,6.6757,317569.0
2016-08-17 10:50:00,9.75,9.78,9.74,9.78,351389.0,6.6757,6.6962,6.6688,6.6962,351389.0
2016-08-17 11:00:00,9.78,9.78,9.77,9.78,273473.0,6.6962,6.6962,6.6894,6.6962,273473.0
2016-08-17 11:10:00,9.78,9.78,9.76,9.77,1135713.0,6.6962,6.6962,6.6825,6.6894,1135713.0
2016-08-17 11:20:00,9.77,9.78,9.71,9.71,503376.0,6.6894,6.6962,6.6483,6.6483,503376.0
2016-08-17 11:30:00,9.71,9.75,9.71,9.74,504141.0,6.6483,6.6757,6.6483,6.6688,504141.0
2016-08-17 11:40:00,9.74,9.74,9.71,9.71,210928.0,6.6688,6.6688,6.6483,6.6483,210928.0
2016-08-17 11:50:00,9.71,9.72,9.7,9.7,246873.0,6.6483,6.6551,6.6414,6.6414,246873.0
2016-08-17 12:00:00,9.71,9.73,9.7,9.72,241772.0,6.6483,6.662,6.6414,6.6551,241772.0
2016-08-17 12:10:00,9.72,9.73,9.72,9.72,130109.0,6.6551,6.662,6.6551,6.6551,130109.0
2016-08-17 12:20:00,9.72,9.75,9.72,9.73,413356.0,6.6551,6.6757,6.6551,6.662,413356.0
2016-08-17 12:30:00,9.74,9.74,9.72,9.72,135436.0,6.6688,6.6688,6.6551,6.6551,135436.0
2016-08-17 12:40:00,9.72,9.75,9.71,9.74,384108.0,6.6551,6.6757,6.6483,6.6688,384108.0
2016-08-17 12:50:00,9.75,9.75,9.72,9.72,206479.0,6.6757,6.6757,6.6551,6.6551,206479.0
2016-08-17 13:00:00,9.72,9.73,9.72,9.72,148670.0,6.6551,6.662,6.6551,6.6551,148670.0
2016-08-17 13:10:00,9.72,9.73,9.72,9.72,156157.0,6.6551,6.662,6.6551,6.6551,156157.0
2016-08-17 13:20:00,9.72,9.73,9.72,9.73,129548.0,6.6551,6.662,6.6551,6.662,129548.0
2016-08-17 13:30:00,9.72,9.75,9.72,9.74,265613.0,6.6551,6.6757,6.6551,6.6688,265613.0
2016-08-17 13:40:00,9.75,9.76,9.73,9.74,204503.0,6.6757,6.6825,6.662,6.6688,204503.0
2016-08-17 13:50:00,9.74,9.74,9.72,9.72,212982.0,6.6688,6.6688,6.6551,6.6551,212982.0
2016-08-17 14:00:00,9.72,9.75,9.68,9.69,1452574.0,6.6551,6.6757,6.6277,6.6346,1452574.0
2016-08-17 14:10:00,9.68,9.71,9.67,9.68,396091.0,6.6277,6.6483,6.6209,6.6277,396091.0
2016-08-17 14:20:00,9.69,9.69,9.67,9.69,404838.0,6.6346,6.6346,6.6209,6.6346,404838.0
2016-08-17 14:30:00,9.69,9.71,9.68,9.71,239860.0,6.6346,6.6483,6.6277,6.6483,239860.0
2016-08-17 14:40:00,9.71,9.72,9.7,9.71,282527.0,6.6483,6.6551,6.6414,6.6483,282527.0
2016-08-17 14:50:00,9.71,9.71,9.69,9.7,202875.0,6.6483,6.6483,6.6346,6.6414,202875.0
2016-08-17 15:00:00,9.7,9.7,9.67,9.67,325170.0,6.6414,6.6414,6.6209,6.6209,325170.0
2016-08-17 15:10:00,9.67,9.68,9.64,9.66,424577.0,6.6209,6.6277,6.6004,6.6141,424577.0
2016-08-17 15:20:00,9.66,9.67,9.65,9.67,394100.0,6.6141,6.6209,6.6072,6.6209,394100.0
2016-08-17 15:30:00,9.67,9.67,9.66,9.67,233091.0,6.6209,6.6209,6.6141,6.6209,233091.0
2016-08-17 15:40:00,9.67,9.67,9.65,9.65,454020.0,6.6209,6.6209,6.6072,6.6072,454020.0
2016-08-17 15:50:00,9.66,9.66,9.64,9.64,1383457.0,6.6141,6.6141,6.6004,6.6004,1383457.0
2016-08-18 09:30:00,9.66,9.72,9.62,9.72,755529.0,6.6141,6.6551,6.5867,6.6551,755529.0
2016-08-18 09:40:00,9.72,9.74,9.69,9.7,919164.0,6.6551,6.6688,6.6346,6.6414,919164.0
2016-08-18 09:50:00,9.7,9.71,9.66,9.66,427781.0,6.6414,6.6483,6.6141,6.6141,427781.0
2016-08-18 10:00:00,9.66,9.7,9.66,9.69,439271.0,6.6141,6.6414,6.6141,6.6346,439271.0
2016-08-18 10:10:00,9.68,9.69,9.64,9.66,638716.0,6.6277,6.6346,6.6004,6.6141,638716.0
2016-08-18 10:20:00,9.66,9.67,9.6,9.6,861759.0,6.6141,6.6209,6.573,6.573,861759.0
2016-08-18 10:30:00,9.6,9.63,9.6,9.62,905807.0,6.573,6.5935,6.573,6.5867,905807.0
2016-08-18 10:40:00,9.62,9.62,9.61,9.62,170099.0,6.5867,6.5867,6.5798,6.5867,170099.0
2016-08-18 10:50:00,9.62,9.63,9.58,9.61,1219740.0,6.5867,6.5935,6.5593,6.5798,1219740.0
2016-08-18 11:00:00,9.61,9.63,9.6,9.6,467856.0,6.5798,6.5935,6.573,6.573,467856.0
2016-08-18 11:10:00,9.6,9.61,9.55,9.56,977701.0,6.573,6.5798,6.5387,6.5456,977701.0
2016-08-18 11:20:00,9.55,9.59,9.53,9.59,834662.0,6.5387,6.5661,6.525,6.5661,834662.0
2016-08-18 11:30:00,9.58,9.59,9.54,9.54,594760.0,6.5593,6.5661,6.5319,6.5319,594760.0
2016-08-18 11:40:00,9.54,9.55,9.53,9.53,212303.0,6.5319,6.5387,6.525,6.525,212303.0
2016-08-18 11:50:00,9.53,9.53,9.52,9.53,384489.0,6.525,6.525,6.5182,6.525,384489.0
2016-08-18 12:00:00,9.53,9.53,9.5,9.52,337280.0,6.525,6.525,6.5045,6.5182,337280.0
2016-08-18 12:10:00,9.52,9.53,9.51,9.53,530624.0,6.5182,6.525,6.5114,6.525,530624.0
2016-08-18 12:20:00,9.53,9.53,9.51,9.52,295203.0,6.525,6.525,6.5114,6.5182,295203.0
2016-08-18 12:30:00,9.51,9.56,9.49,9.56,1752515.0,6.5114,6.5456,6.4977,6.5456,1752515.0
2016-08-18 12:40:00,9.55,9.56,9.55,9.55,219684.0,6.5387,6.5456,6.5387,6.5387,219684.0
2016-08-18 12:50:00,9.56,9.62,9.55,9.58,1165527.0,6.5456,6.5867,6.5387,6.5593,1165527.0
2016-08-18 13:00:00,9.57,9.59,9.57,9.59,143891.0,6.5524,6.5661,6.5524,6.5661,143891.0
2016-08-18 13:10:00,9.58,9.62,9.58,9.6,407531.0,6.5593,6.5867,6.5593,6.573,407531.0
2016-08-18 13:20:00,9.59,9.62,9.59,9.62,322042.0,6.5661,6.5867,6.5661,6.5867,322042.0
2016-08-18 13:30:00,9.62,9.67,9.61,9.67,1095679.0,6.5867,6.6209,6.5798,6.6209,1095679.0
2016-08-18 13:40:00,9.67,9.67,9.63,9.63,328245.0,6.6209,6.6209,6.5935,6.5935,328245.0
2016-08-18 13:50:00,9.63,9.65,9.62,9.65,293569.0,6.5935,6.6072,6.5867,6.6072,293569.0
2016-08-18 14:00:00,9.64,9.65,9.61,9.61,270226.0,6.6004,6.6072,6.5798,6.5798,270226.0
2016-08-18 14:10:00,9.61,9.62,9.58,9.59,300563.0,6.5798,6.5867,6.5593,6.5661,300563.0
2016-08-18 14:20:00,9.59,9.64,9.58,9.63,617487.0,6.5661,6.6004,6.5593,6.5935,617487.0
2016-08-18 14:30:00,9.63,9.63,9.59,9.6,546870.0,6.5935,6.5935,6.5661,6.573,546870.0
2016-08-18 14:40:00,9.59,9.6,9.56,9.56,293995.0,6.5661,6.573,6.5456,6.5456,293995.0
2016-08-18 14:50:00,9.56,9.58,9.54,9.57,1244909.0,6.5456,6.5593,6.5319,6.5524,1244909.0
2016-08-18 15:00:00,9.57,9.59,9.56,9.59,951371.0,6.5524,6.5661,6.5456,6.5661,951371.0
2016-08-18 15:10:00,9.59,9.59,9.54,9.54,829547.0,6.5661,6.5661,6.5319,6.5319,829547.0
2016-08-18 15:20:00,9.55,9.55,9.53,9.54,1135239.0,6.5387,6.5387,6.525,6.5319,1135239.0
2016-08-18 15:30:00,9.54,9.56,9.52,9.55,1966766.0,6.5319,6.5456,6.5182,6.5387,1966766.0
2016-08-18 15:40:00,9.55,9.61,9.54,9.61,2610996.0,6.5387,6.5798,6.5319,6.5798,2610996.0
2016-08-18 15:50:00,9.61,9.61,9.51,9.52,10507911.0,6.5798,6.5798,6.5114,6.5182,10507911.0
2016-08-19 09:30:00,9.47,9.52,9.45,9.5,1333346.0,6.484,6.5182,6.4703,6.5045,1333346.0
2016-08-19 09:40:00,9.5,9.5,9.46,9.49,479453.0,6.5045,6.5045,6.4771,6.4977,479453.0
2016-08-19 09:50:00,9.48,9.49,9.43,9.44,520592.0,6.4908,6.4977,6.4566,6.4634,520592.0
2016-08-19 10:00:00,9.44,9.49,9.44,9.49,437141.0,6.4634,6.4977,6.4634,6.4977,437141.0
2016-08-19 10:10:00,9.49,9.51,9.48,9.5,512480.0,6.4977,6.5114,6.4908,6.5045,512480.0
2016-08-19 10:20:00,9.49,9.51,9.49,9.51,319469.0,6.4977,6.5114,6.4977,6.5114,319469.0
2016-08-19 10:30:00,9.51,9.52,9.48,9.49,665971.0,6.5114,6.5182,6.4908,6.4977,665971.0
2016-08-19 10:40:00,9.49,9.52,9.48,9.51,393794.0,6.4977,6.5182,6.4908,6.5114,393794.0
2016-08-19 10:50:00,9.51,9.52,9.5,9.5,104634.0,6.5114,6.5182,6.5045,6.5045,104634.0
2016-08-19 11:00:00,9.5,9.54,9.49,9.53,623240.0,6.5045,6.5319,6.4977,6.525,623240.0
2016-08-19 11:10:00,9.53,9.55,9.52,9.54,302153.0,6.525,6.5387,6.5182,6.5319,302153.0
2016-08-19 11:20:00,9.54,9.56,9.54,9.55,230659.0,6.5319,6.5456,6.5319,6.5387,230659.0
2016-08-19 11:30:00,9.55,9.56,9.52,9.54,418630.0,6.5387,6.5456,6.5182,6.5319,418630.0
2016-08-19 11:40:00,9.54,9.55,9.53,9.54,163699.0,6.5319,6.5387,6.525,6.5319,163699.0
2016-08-19 11:50:00,9.53,9.54,9.52,9.52,223203.0,6.525,6.5319,6.5182,6.5182,223203.0
2016-08-19 12:00:00,9.53,9.53,9.52,9.53,131567.0,6.525,6.525,6.5182,6.525,131567.0
2016-08-19 12:10:00,9.53,9.53,9.49,9.51,752561.0,6.525,6.525,6.4977,6.5114,752561.0
2016-08-19 12:20:00,9.51,9.52,9.49,9.5,428269.0,6.5114,6.5182,6.4977,6.5045,428269.0
2016-08-19 12:30:00,9.5,9.52,9.48,9.49,623043.0,6.5045,6.5182,6.4908,6.4977,623043.0
2016-08-19 12:40:00,9.48,9.48,9.46,9.46,188364.0,6.4908,6.4908,6.4771,6.4771,188364.0
2016-08-19 12:50:00,9.46,9.48,9.45,9.47,445519.0,6.4771,6.4908,6.4703,6.484,445519.0
2016-08-19 13:00:00,9.47,9.48,9.46,9.47,158912.0,6.484,6.4908,6.4771,6.484,158912.0
2016-08-19 13:10:00,9.47,9.49,9.46,9.47,156570.0,6.484,6.4977,6.4771,6.484,156570.0
2016-08-19 13:20:00,9.47,9.49,9.47,9.49,648798.0,6.484,6.4977,6.484,6.4977,648798.0
2016-08-19 13:30:00,9.49,9.5,9.48,9.5,158683.0,6.4977,6.5045,6.4908,6.5045,158683.0
2016-08-19 13:40:00,9.5,9.51,9.49,9.51,320487.0,6.5045,6.5114,6.4977,6.5114,320487.0
2016-08-19 13:50:00,9.51,9.51,9.5,9.5,139170.0,6.5114,6.5114,6.5045,6.5045,139170.0
2016-08-19 14:00:00,9.51,9.52,9.5,9.51,397299.0,6.5114,6.5182,6.5045,6.5114,397299.0
2016-08-19 14:10:00,9.51,9.51,9.5,9.51,96806.0,6.5114,6.5114,6.5045,6.5114,96806.0
2016-08-19 14:20:00,9.51,9.51,9.5,9.51,319778.0,6.5114,6.5114,6.5045,6.5114,319778.0
2016-08-19 14:30:00,9.51,9.52,9.5,9.51,500250.0,6.5114,6.5182,6.5045,6.5114,500250.0
2016-08-19 14:40:00,9.51,9.51,9.5,9.51,85493.0,6.5114,6.5114,6.5045,6.5114,85493.0
2016-08-19 14:50:00,9.51,9.51,9.5,9.51,308160.0,6.5114,6.5114,6.5045,6.5114,308160.0
2016-08-19 15:00:00,9.51,9.51,9.5,9.51,144414.0,6.5114,6.5114,6.5045,6.5114,144414.0
2016-08-19 15:10:00,9.51,9.51,9.5,9.51,586135.0,6.5114,6.5114,6.5045,6.5114,586135.0
2016-08-19 15:20:00,9.51,9.54,9.5,9.53,595670.0,6.5114,6.5319,6.5045,6.525,595670.0
2016-08-19 15:30:00,9.54,9.54,9.53,9.54,435348.0,6.5319,6.5319,6.525,6.5319,435348.0
2016-08-19 15:40:00,9.53,9.55,9.53,9.55,1783392.0,6.525,6.5387,6.525,6.5387,1783392.0
2016-08-19 15:50:00,9.54,9.55,9.51,9.52,2753399.0,6.5319,6.5387,6.5114,6.5182,2753399.0
2016-08-22 09:30:00,9.51,9.53,9.47,9.47,796336.0,6.5114,6.525,6.484,6.484,796336.0
2016-08-22 09:40:00,9.47,9.51,9.46,9.51,801531.0,6.484,6.5114,6.4771,6.5114,801531.0
2016-08-22 09:50:00,9.51,9.52,9.49,9.52,387604.0,6.5114,6.5182,6.4977,6.5182,387604.0
2016-08-22 10:00:00,9.52,9.53,9.51,9.53,207338.0,6.5182,6.525,6.5114,6.525,207338.0
2016-08-22 10:10:00,9.53,9.59,9.52,9.58,394031.0,6.525,6.5661,6.5182,6.5593,394031.0
2016-08-22 10:20:00,9.59,9.59,9.56,9.56,499312.0,6.5661,6.5661,6.5456,6.5456,499312.0
2016-08-22 10:30:00,9.56,9.58,9.56,9.58,165864.0,6.5456,6.5593,6.5456,6.5593,165864.0
2016-08-22 10:40:00,9.58,9.6,9.57,9.58,708940.0,6.5593,6.573,6.5524,6.5593,708940.0
2016-08-22 10:50:00,9.58,9.59,9.56,9.56,360581.0,6.5593,6.5661,6.5456,6.5456,360581.0
2016-08-22 11:00:00,9.56,9.58,9.56,9.58,146624.0,6.5456,6.5593,6.5456,6.5593,146624.0
2016-08-22 11:10:00,9.58,9.59,9.56,9.57,813184.0,6.5593,6.5661,6.5456,6.5524,813184.0
2016-08-22 11:20:00,9.56,9.57,9.54,9.54,177407.0,6.5456,6.5524,6.5319,6.5319,177407.0
2016-08-22 11:30:00,9.54,9.56,9.54,9.55,159571.0,6.5319,6.5456,6.5319,6.5387,159571.0
2016-08-22 11:40:00,9.55,9.56,9.54,9.54,152491.0,6.5387,6.5456,6.5319,6.5319,152491.0
2016-08-22 11:50:00,9.54,9.56,9.54,9.56,182338.0,6.5319,6.5456,6.5319,6.5456,182338.0
2016-08-22 12:00:00,9.55,9.56,9.55,9.55,111606.0,6.5387,6.5456,6.5387,6.5387,111606.0
2016-08-22 12:10:00,9.55,9.56,9.54,9.54,188281.0,6.5387,6.5456,6.5319,6.5319,188281.0
2016-08-22 12:20:00,9.54,9.57,9.54,9.57,356123.0,6.5319,6.5524,6.5319,6.5524,356123.0
2016-08-22 12:30:00,9.57,9.57,9.56,9.57,51146.0,6.5524,6.5524,6.5456,6.5524,51146.0
2016-08-22 12:40:00,9.57,9.57,9.56,9.56,108824.0,6.5524,6.5524,6.5456,6.5456,108824.0
2016-08-22 12:50:00,9.57,9.57,9.56,9.57,71207.0,6.5524,6.5524,6.5456,6.5524,71207.0
2016-08-22 13:00:00,9.56,9.57,9.56,9.57,254121.0,6.5456,6.5524,6.5456,6.5524,254121.0
2016-08-22 13:10:00,9.56,9.58,9.56,9.58,136749.0,6.5456,6.5593,6.5456,6.5593,136749.0
2016-08-22 13:20:00,9.58,9.58,9.54,9.55,413801.0,6.5593,6.5593,6.5319,6.5387,413801.0
2016-08-22 13:30:00,9.55,9.56,9.55,9.56,77071.0,6.5387,6.5456,6.5387,6.5456,77071.0
2016-08-22 13:40:00,9.55,9.58,9.55,9.58,119012.0,6.5387,6.5593,6.5387,6.5593,119012.0
2016-08-22 13:50:00,9.58,9.59,9.57,9.59,179866.0,6.5593,6.5661,6.5524,6.5661,179866.0
2016-08-22 14:00:00,9.59,9.6,9.58,9.6,426182.0,6.5661,6.573,6.5593,6.573,426182.0
2016-08-22 14:10:00,9.6,9.6,9.59,9.6,140783.0,6.573,6.573,6.5661,6.573,140783.0
2016-08-22 14:20:00,9.6,9.66,9.59,9.64,1009640.0,6.573,6.6141,6.5661,6.6004,1009640.0
2016-08-22 14:30:00,9.65,9.65,9.63,9.65,268203.0,6.6072,6.6072,6.5935,6.6072,268203.0
2016-08-22 14:40:00,9.65,9.65,9.64,9.64,187394.0,6.6072,6.6072,6.6004,6.6004,187394.0
2016-08-22 14:50:00,9.64,9.65,9.63,9.63,309658.0,6.6004,6.6072,6.5935,6.5935,309658.0
2016-08-22 15:00:00,9.63,9.65,9.63,9.64,239315.0,6.5935,6.6072,6.5935,6.6004,239315.0
2016-08-22 15:10:00,9.64,9.65,9.64,9.64,142620.0,6.6004,6.6072,6.6004,6.6004,142620.0
2016-08-22 15:20:00,9.64,9.65,9.64,9.65,237022.0,6.6004,6.6072,6.6004,6.6072,237022.0
2016-08-22 15:30:00,9.64,9.65,9.64,9.64,155439.0,6.6004,6.6072,6.6004,6.6004,155439.0
2016-08-22 15:40:00,9.64,9.65,9.63,9.63,858142.0,6.6004,6.6072,6.5935,6.5935,858142.0
2016-08-22 15:50:00,9.63,9.65,9.63,9.65,1174357.0,6.5935,6.6072,6.5935,6.6072,1174357.0
2016-08-23 09:30:00,9.68,9.7,9.65,9.66,377559.0,6.6277,6.6414,6.6072,6.6141,377559.0
2016-08-23 09:40:00,9.66,9.67,9.63,9.64,375450.0,6.6141,6.6209,6.5935,6.6004,375450.0
2016-08-23 09:50:00,9.63,9.64,9.59,9.59,830284.0,6.5935,6.6004,6.5661,6.5661,830284.0
2016-08-23 10:00:00,9.6,9.64,9.59,9.64,247898.0,6.573,6.6004,6.5661,6.6004,247898.0
2016-08-23 10:10:00,9.63,9.65,9.62,9.62,274098.0,6.5935,6.6072,6.5867,6.5867,274098.0
2016-08-23 10:20:00,9.63,9.64,9.62,9.64,153262.0,6.5935,6.6004,6.5867,6.6004,153262.0
2016-08-23 10:30:00,9.63,9.64,9.62,9.63,210281.0,6.5935,6.6004,6.5867,6.5935,210281.0
2016-08-23 10:40:00,9.63,9.65,9.63,9.64,275063.0,6.5935,6.6072,6.5935,6.6004,275063.0
2016-08-23 10:50:00,9.64,9.65,9.63,9.64,367032.0,6.6004,6.6072,6.5935,6.6004,367032.0
2016-08-23 11:00:00,9.65,9.65,9.63,9.64,270330.0,6.6072,6.6072,6.5935,6.6004,270330.0
2016-08-23 11:10:00,9.63,9.64,9.63,9.63,84774.0,6.5935,6.6004,6.5935,6.5935,84774.0
2016-08-23 11:20:00,9.63,9.64,9.63,9.63,94792.0,6.5935,6.6004,6.5935,6.5935,94792.0
2016-08-23 11:30:00,9.63,9.64,9.63,9.63,81725.0,6.5935,6.6004,6.5935,6.5935,81725.0
2016-08-23 11:40:00,9.63,9.64,9.63,9.63,152159.0,6.5935,6.6004,6.5935,6.5935,152159.0
2016-08-23 11:50:00,9.64,9.66,9.63,9.65,994985.0,6.6004,6.6141,6.5935,6.6072,994985.0
2016-08-23 12:00:00,9.65,9.65,9.62,9.64,962773.0,6.6072,6.6072,6.5867,6.6004,962773.0
2016-08-23 12:10:00,9.64,9.66,9.63,9.66,236110.0,6.6004,6.6141,6.5935,6.6141,236110.0
2016-08-23 12:20:00,9.66,9.66,9.63,9.64,665849.0,6.6141,6.6141,6.5935,6.6004,665849.0
2016-08-23 12:30:00,9.64,9.65,9.63,9.65,274800.0,6.6004,6.6072,6.5935,6.6072,274800.0
2016-08-23 12:40:00,9.64,9.66,9.64,9.66,58868.0,6.6004,6.6141,6.6004,6.6141,58868.0
2016-08-23 12:50:00,9.66,9.67,9.63,9.66,481439.0,6.6141,6.6209,6.5935,6.6141,481439.0
2016-08-23 13:00:00,9.67,9.68,9.66,9.68,92999.0,6.6209,6.6277,6.6141,6.6277,92999.0
2016-08-23 13:10:00,9.68,9.68,9.67,9.68,74296.0,6.6277,6.6277,6.6209,6.6277,74296.0
2016-08-23 13:20:00,9.68,9.68,9.65,9.67,323038.0,6.6277,6.6277,6.6072,6.6209,323038.0
2016-08-23 13:30:00,9.67,9.69,9.66,9.67,551668.0,6.6209,6.6346,6.6141,6.6209,551668.0
2016-08-23 13:40:00,9.67,9.68,9.66,9.68,291596.0,6.6209,6.6277,6.6141,6.6277,291596.0
2016-08-23 13:50:00,9.68,9.68,9.67,9.68,51494.0,6.6277,6.6277,6.6209,6.6277,51494.0
2016-08-23 14:00:00,9.67,9.68,9.66,9.68,117811.0,6.6209,6.6277,6.6141,6.6277,117811.0
2016-08-23 14:10:00,9.68,9.68,9.66,9.67,121330.0,6.6277,6.6277,6.6141,6.6209,121330.0
2016-08-23 14:20:00,9.67,9.67,9.65,9.67,370166.0,6.6209,6.6209,6.6072,6.6209,370166.0
2016-08-23 14:30:00,9.67,9.67,9.66,9.67,69040.0,6.6209,6.6209,6.6141,6.6209,69040.0
2016-08-23 14:40:00,9.67,9.67,9.65,9.66,347644.0,6.6209,6.6209,6.6072,6.6141,347644.0
2016-08-23 14:50:00,9.65,9.66,9.65,9.65,49047.0,6.6072,6.6141,6.6072,6.6072,49047.0
2016-08-23 15:00:00,9.66,9.66,9.65,9.66,84516.0,6.6141,6.6141,6.6072,6.6141,84516.0
2016-08-23 15:10:00,9.65,9.67,9.64,9.65,279594.0,6.6072,6.6209,6.6004,6.6072,279594.0
2016-08-23 15:20:00,9.65,9.66,9.64,9.65,247078.0,6.6072,6.6141,6.6004,6.6072,247078.0
2016-08-23 15:30:00,9.66,9.66,9.64,9.65,1515460.0,6.6141,6.6141,6.6004,6.6072,1515460.0
2016-08-23 15:40:00,9.64,9.66,9.63,9.64,1676037.0,6.6004,6.6141,6.5935,6.6004,1676037.0
2016-08-23 15:50:00,9.64,9.66,9.62,9.63,2698370.0,6.6004,6.6141,6.5867,6.5935,2698370.0
2016-08-24 09:30:00,9.63,9.7,9.62,9.68,746923.0,6.5935,6.6414,6.5867,6.6277,746923.0
2016-08-24 09:40:00,9.69,9.71,9.67,9.69,467979.0,6.6346,6.6483,6.6209,6.6346,467979.0
2016-08-24 09:50:00,9.68,9.69,9.67,9.69,240246.0,6.6277,6.6346,6.6209,6.6346,240246.0
2016-08-24 10:00:00,9.68,9.7,9.66,9.69,547183.0,6.6277,6.6414,6.6141,6.6346,547183.0
2016-08-24 10:10:00,9.69,9.7,9.66,9.68,446637.0,6.6346,6.6414,6.6141,6.6277,446637.0
2016-08-24 10:20:00,9.68,9.69,9.65,9.66,348006.0,6.6277,6.6346,6.6072,6.6141,348006.0
2016-08-24 10:30:00,9.66,9.67,9.64,9.64,270363.0,6.6141,6.6209,6.6004,6.6004,270363.0
2016-08-24 10:40:00,9.64,9.66,9.59,9.59,682908.0,6.6004,6.6141,6.5661,6.5661,682908.0
2016-08-24 10:50:00,9.6,9.65,9.59,9.64,780019.0,6.573,6.6072,6.5661,6.6004,780019.0
2016-08-24 11:00:00,9.65,9.67,9.64,9.64,325961.0,6.6072,6.6209,6.6004,6.6004,325961.0
2016-08-24 11:10:00,9.64,9.65,9.63,9.64,927994.0,6.6004,6.6072,6.5935,6.6004,927994.0
2016-08-24 11:20:00,9.64,9.67,9.63,9.66,719454.0,6.6004,6.6209,6.5935,6.6141,719454.0
2016-08-24 11:30:00,9.65,9.67,9.63,9.64,990354.0,6.6072,6.6209,6.5935,6.6004,990354.0
2016-08-24 11:40:00,9.64,9.65,9.62,9.63,534551.0,6.6004,6.6072,6.5867,6.5935,534551.0
2016-08-24 11:50:00,9.63,9.64,9.63,9.63,108672.0,6.5935,6.6004,6.5935,6.5935,108672.0
2016-08-24 12:00:00,9.63,9.65,9.62,9.64,153528.0,6.5935,6.6072,6.5867,6.6004,153528.0
2016-08-24 12:10:00,9.64,9.65,9.63,9.63,251375.0,6.6004,6.6072,6.5935,6.5935,251375.0
2016-08-24 12:20:00,9.63,9.64,9.63,9.63,34676.0,6.5935,6.6004,6.5935,6.5935,34676.0
2016-08-24 12:30:00,9.63,9.65,9.62,9.64,510065.0,6.5935,6.6072,6.5867,6.6004,510065.0
2016-08-24 12:40:00,9.64,9.66,9.63,9.63,1926070.0,6.6004,6.6141,6.5935,6.5935,1926070.0
2016-08-24 12:50:00,9.64,9.65,9.63,9.63,160942.0,6.6004,6.6072,6.5935,6.5935,160942.0
2016-08-24 13:00:00,9.63,9.65,9.63,9.63,315296.0,6.5935,6.6072,6.5935,6.5935,315296.0
2016-08-24 13:10:00,9.63,9.66,9.62,9.64,1613423.0,6.5935,6.6141,6.5867,6.6004,1613423.0
2016-08-24 13:20:00,9.64,9.67,9.63,9.67,2308420.0,6.6004,6.6209,6.5935,6.6209,2308420.0
2016-08-24 13:30:00,9.66,9.67,9.63,9.63,268334.0,6.6141,6.6209,6.5935,6.5935,268334.0
2016-08-24 13:40:00,9.63,9.64,9.62,9.63,459597.0,6.5935,6.6004,6.5867,6.5935,459597.0
2016-08-24 13:50:00,9.63,9.64,9.6,9.61,338944.0,6.5935,6.6004,6.573,6.5798,338944.0
2016-08-24 14:00:00,9.61,9.61,9.59,9.6,329523.0,6.5798,6.5798,6.5661,6.573,329523.0
2016-08-24 14:10:00,9.6,9.61,9.59,9.59,88645.0,6.573,6.5798,6.5661,6.5661,88645.0
2016-08-24 14:20:00,9.59,9.6,9.56,9.58,455518.0,6.5661,6.573,6.5456,6.5593,455518.0
2016-08-24 14:30:00,9.57,9.59,9.56,9.57,399745.0,6.5524,6.5661,6.5456,6.5524,399745.0
2016-08-24 14:40:00,9.57,9.57,9.54,9.54,219410.0,6.5524,6.5524,6.5319,6.5319,219410.0
2016-08-24 14:50:00,9.54,9.56,9.53,9.55,288902.0,6.5319,6.5456,6.525,6.5387,288902.0
2016-08-24 15:00:00,9.55,9.56,9.52,9.53,351425.0,6.5387,6.5456,6.5182,6.525,351425.0
2016-08-24 15:10:00,9.53,9.54,9.51,9.53,1063992.0,6.525,6.5319,6.5114,6.525,1063992.0
2016-08-24 15:20:00,9.53,9.54,9.52,9.54,568286.0,6.525,6.5319,6.5182,6.5319,568286.0
2016-08-24 15:30:00,9.54,9.54,9.51,9.51,474764.0,6.5319,6.5319,6.5114,6.5114,474764.0
2016-08-24 15:40:00,9.52,9.52,9.5,9.52,518303.0,6.5182,6.5182,6.5045,6.5182,518303.0
2016-08-24 15:50:00,9.52,9.52,9.5,9.52,1635616.0,6.5182,6.5182,6.5045,6.5182,1635616.0
2016-08-25 09:30:00,9.52,9.58,9.5,9.55,732138.0,6.5182,6.5593,6.5045,6.5387,732138.0
2016-08-25 09:40:00,9.55,9.62,9.55,9.61,1482765.0,6.5387,6.5867,6.5387,6.5798,1482765.0
2016-08-25 09:50:00,9.61,9.64,9.58,9.63,1257982.0,6.5798,6.6004,6.5593,6.5935,1257982.0
2016-08-25 10:00:00,9.63,9.65,9.6,9.6,446842.0,6.5935,6.6072,6.573,6.573,446842.0
2016-08-25 10:10:00,9.6,9.62,9.59,9.61,239067.0,6.573,6.5867,6.5661,6.5798,239067.0
2016-08-25 10:20:00,9.6,9.61,9.58,9.6,395633.0,6.573,6.5798,6.5593,6.573,395633.0
2016-08-25 10:30:00,9.6,9.6,9.56,9.58,377879.0,6.573,6.573,6.5456,6.5593,377879.0
2016-08-25 10:40:00,9.58,9.59,9.57,9.59,292768.0,6.5593,6.5661,6.5524,6.5661,292768.0
2016-08-25 10:50:00,9.59,9.63,9.57,9.63,639107.0,6.5661,6.5935,6.5524,6.5935,639107.0
2016-08-25 11:00:00,9.63,9.66,9.62,9.66,771973.0,6.5935,6.6141,6.5867,6.6141,771973.0
2016-08-25 11:10:00,9.66,9.67,9.64,9.64,367823.0,6.6141,6.6209,6.6004,6.6004,367823.0
2016-08-25 11:20:00,9.64,9.65,9.63,9.63,98765.0,6.6004,6.6072,6.5935,6.5935,98765.0
2016-08-25 11:30:00,9.63,9.66,9.62,9.66,560975.0,6.5935,6.6141,6.5867,6.6141,560975.0
2016-08-25 11:40:00,9.65,9.65,9.62,9.62,262270.0,6.6072,6.6072,6.5867,6.5867,262270.0
2016-08-25 11:50:00,9.62,9.65,9.62,9.63,753477.0,6.5867,6.6072,6.5867,6.5935,753477.0
2016-08-25 12:00:00,9.63,9.63,9.61,9.62,90746.0,6.5935,6.5935,6.5798,6.5867,90746.0
2016-08-25 12:10:00,9.62,9.62,9.61,9.61,53611.0,6.5867,6.5867,6.5798,6.5798,53611.0
2016-08-25 12:20:00,9.62,9.62,9.59,9.6,218144.0,6.5867,6.5867,6.5661,6.573,218144.0
2016-08-25 12:30:00,9.6,9.62,9.59,9.61,191411.0,6.573,6.5867,6.5661,6.5798,191411.0
2016-08-25 12:40:00,9.61,9.62,9.59,9.6,123190.0,6.5798,6.5867,6.5661,6.573,123190.0
2016-08-25 12:50:00,9.59,9.6,9.59,9.6,49597.0,6.5661,6.573,6.5661,6.573,49597.0
2016-08-25 13:00:00,9.6,9.61,9.58,9.59,294151.0,6.573,6.5798,6.5593,6.5661,294151.0
2016-08-25 13:10:00,9.59,9.6,9.58,9.58,323930.0,6.5661,6.573,6.5593,6.5593,323930.0
2016-08-25 13:20:00,9.59,9.6,9.58,9.59,114280.0,6.5661,6.573,6.5593,6.5661,114280.0
2016-08-25 13:30:00,9.59,9.6,9.56,9.57,183534.0,6.5661,6.573,6.5456,6.5524,183534.0
2016-08-25 13:40:00,9.57,9.58,9.56,9.57,198137.0,6.5524,6.5593,6.5456,6.5524,198137.0
2016-08-25 13:50:00,9.56,9.59,9.56,9.59,171137.0,6.5456,6.5661,6.5456,6.5661,171137.0
2016-08-25 14:00:00,9.59,9.6,9.56,9.58,507679.0,6.5661,6.573,6.5456,6.5593,507679.0
2016-08-25 14:10:00,9.57,9.59,9.55,9.55,724981.0,6.5524,6.5661,6.5387,6.5387,724981.0
2016-08-25 14:20:00,9.55,9.57,9.53,9.56,837150.0,6.5387,6.5524,6.525,6.5456,837150.0
2016-08-25 14:30:00,9.57,9.57,9.53,9.54,655168.0,6.5524,6.5524,6.525,6.5319,655168.0
2016-08-25 14:40:00,9.54,9.56,9.52,9.54,386508.0,6.5319,6.5456,6.5182,6.5319,386508.0
2016-08-25 14:50:00,9.53,9.54,9.49,9.52,754153.0,6.525,6.5319,6.4977,6.5182,754153.0
2016-08-25 15:00:00,9.51,9.57,9.51,9.54,1854820.0,6.5114,6.5524,6.5114,6.5319,1854820.0
2016-08-25 15:10:00,9.54,9.59,9.54,9.58,1243309.0,6.5319,6.5661,6.5319,6.5593,1243309.0
2016-08-25 15:20:00,9.58,9.6,9.57,9.58,968362.0,6.5593,6.573,6.5524,6.5593,968362.0
2016-08-25 15:30:00,9.58,9.59,9.56,9.59,847911.0,6.5593,6.5661,6.5456,6.5661,847911.0
2016-08-25 15:40:00,9.59,9.59,9.58,9.59,226201.0,6.5661,6.5661,6.5593,6.5661,226201.0
2016-08-25 15:50:00,9.59,9.6,9.58,9.59,1046671.0,6.5661,6.573,6.5593,6.5661,1046671.0
2016-08-26 09:30:00,9.68,9.69,9.61,9.61,530547.0,6.6277,6.6346,6.5798,6.5798,530547.0
2016-08-26 09:40:00,9.62,9.62,9.56,9.58,1066125.0,6.5867,6.5867,6.5456,6.5593,1066125.0
2016-08-26 09:50:00,9.59,9.6,9.56,9.6,211885.0,6.5661,6.573,6.5456,6.573,211885.0
2016-08-26 10:00:00,9.6,9.71,9.58,9.67,999379.0,6.573,6.6483,6.5593,6.6209,999379.0
2016-08-26 10:10:00,9.66,9.67,9.58,9.62,2178241.0,6.6141,6.6209,6.5593,6.5867,2178241.0
2016-08-26 10:20:00,9.62,9.64,9.59,9.63,340758.0,6.5867,6.6004,6.5661,6.5935,340758.0
2016-08-26 10:30:00,9.63,9.66,9.63,9.63,224909.0,6.5935,6.6141,6.5935,6.5935,224909.0
2016-08-26 10:40:00,9.64,9.65,9.59,9.6,399041.0,6.6004,6.6072,6.5661,6.573,399041.0
2016-08-26 10:50:00,9.6,9.62,9.6,9.61,168333.0,6.573,6.5867,6.573,6.5798,168333.0
2016-08-26 11:00:00,9.61,9.64,9.61,9.63,303713.0,6.5798,6.6004,6.5798,6.5935,303713.0
2016-08-26 11:10:00,9.62,9.64,9.61,9.64,210876.0,6.5867,6.6004,6.5798,6.6004,210876.0
2016-08-26 11:20:00,9.64,9.67,9.63,9.67,193465.0,6.6004,6.6209,6.5935,6.6209,193465.0
2016-08-26 11:30:00,9.67,9.67,9.64,9.66,206436.0,6.6209,6.6209,6.6004,6.6141,206436.0
2016-08-26 11:40:00,9.65,9.66,9.63,9.66,177604.0,6.6072,6.6141,6.5935,6.6141,177604.0
2016-08-26 11:50:00,9.66,9.66,9.62,9.63,149709.0,6.6141,6.6141,6.5867,6.5935,149709.0
2016-08-26 12:00:00,9.63,9.64,9.59,9.61,363878.0,6.5935,6.6004,6.5661,6.5798,363878.0
2016-08-26 12:10:00,9.61,9.62,9.59,9.62,141209.0,6.5798,6.5867,6.5661,6.5867,141209.0
2016-08-26 12:20:00,9.62,9.63,9.61,9.62,192768.0,6.5867,6.5935,6.5798,6.5867,192768.0
2016-08-26 12:30:00,9.62,9.63,9.61,9.62,96658.0,6.5867,6.5935,6.5798,6.5867,96658.0
2016-08-26 12:40:00,9.63,9.64,9.62,9.64,102300.0,6.5935,6.6004,6.5867,6.6004,102300.0
2016-08-26 12:50:00,9.64,9.64,9.62,9.64,157482.0,6.6004,6.6004,6.5867,6.6004,157482.0
2016-08-26 13:00:00,9.64,9.66,9.63,9.65,338114.0,6.6004,6.6141,6.5935,6.6072,338114.0
2016-08-26 13:10:00,9.65,9.65,9.62,9.63,111868.0,6.6072,6.6072,6.5867,6.5935,111868.0
2016-08-26 13:20:00,9.63,9.64,9.62,9.64,90178.0,6.5935,6.6004,6.5867,6.6004,90178.0
2016-08-26 13:30:00,9.64,9.65,9.62,9.64,162432.0,6.6004,6.6072,6.5867,6.6004,162432.0
2016-08-26 13:40:00,9.64,9.65,9.63,9.64,210435.0,6.6004,6.6072,6.5935,6.6004,210435.0
2016-08-26 13:50:00,9.63,9.65,9.63,9.64,200918.0,6.5935,6.6072,6.5935,6.6004,200918.0
2016-08-26 14:00:00,9.64,9.64,9.62,9.64,208824.0,6.6004,6.6004,6.5867,6.6004,208824.0
2016-08-26 14:10:00,9.64,9.65,9.62,9.63,262855.0,6.6004,6.6072,6.5867,6.5935,262855.0
2016-08-26 14:20:00,9.63,9.63,9.6,9.62,193166.0,6.5935,6.5935,6.573,6.5867,193166.0
2016-08-26 14:30:00,9.62,9.62,9.6,9.6,266878.0,6.5867,6.5867,6.573,6.573,266878.0
2016-08-26 14:40:00,9.61,9.61,9.6,9.61,87012.0,6.5798,6.5798,6.573,6.5798,87012.0
2016-08-26 14:50:00,9.6,9.61,9.58,9.61,596191.0,6.573,6.5798,6.5593,6.5798,596191.0
2016-08-26 15:00:00,9.6,9.62,9.6,9.62,129566.0,6.573,6.5867,6.573,6.5867,129566.0
2016-08-26 15:10:00,9.62,9.63,9.61,9.63,203840.0,6.5867,6.5935,6.5798,6.5935,203840.0
2016-08-26 15:20:00,9.62,9.67,9.61,9.67,359687.0,6.5867,6.6209,6.5798,6.6209,359687.0
2016-08-26 15:30:00,9.67,9.68,9.66,9.68,187465.0,6.6209,6.6277,6.6141,6.6277,187465.0
2016-08-26 15:40:00,9.68,9.69,9.67,9.69,707152.0,6.6277,6.6346,6.6209,6.6346,707152.0
2016-08-26 15:50:00,9.69,9.7,9.68,9.69,1561942.0,6.6346,6.6414,6.6277,6.6346,1561942.0
2016-08-29 09:30:00,9.7,9.75,9.67,9.73,495034.0,6.6414,6.6757,6.6209,6.662,495034.0
2016-08-29 09:40:00,9.74,9.76,9.73,9.75,304190.0,6.6688,6.6825,6.662,6.6757,304190.0
2016-08-29 09:50:00,9.75,9.78,9.74,9.76,249233.0,6.6757,6.6962,6.6688,6.6825,249233.0
2016-08-29 10:00:00,9.76,9.79,9.74,9.77,389503.0,6.6825,6.7031,6.6688,6.6894,389503.0
2016-08-29 10:10:00,9.77,9.83,9.77,9.82,524559.0,6.6894,6.7305,6.6894,6.7236,524559.0
2016-08-29 10:20:00,9.82,9.86,9.8,9.84,918516.0,6.7236,6.751,6.7099,6.7373,918516.0
2016-08-29 10:30:00,9.84,9.84,9.81,9.82,150107.0,6.7373,6.7373,6.7168,6.7236,150107.0
2016-08-29 10:40:00,9.82,9.82,9.79,9.8,295706.0,6.7236,6.7236,6.7031,6.7099,295706.0
2016-08-29 10:50:00,9.8,9.83,9.8,9.82,565354.0,6.7099,6.7305,6.7099,6.7236,565354.0
2016-08-29 11:00:00,9.82,9.87,9.81,9.85,636171.0,6.7236,6.7578,6.7168,6.7441,636171.0
2016-08-29 11:10:00,9.85,9.86,9.83,9.84,186075.0,6.7441,6.751,6.7305,6.7373,186075.0
2016-08-29 11:20:00,9.84,9.86,9.83,9.84,466772.0,6.7373,6.751,6.7305,6.7373,466772.0
2016-08-29 11:30:00,9.84,9.85,9.82,9.83,406689.0,6.7373,6.7441,6.7236,6.7305,406689.0
2016-08-29 11:40:00,9.83,9.84,9.82,9.83,135915.0,6.7305,6.7373,6.7236,6.7305,135915.0
2016-08-29 11:50:00,9.83,9.85,9.82,9.83,197542.0,6.7305,6.7441,6.7236,6.7305,197542.0
2016-08-29 12:00:00,9.83,9.83,9.8,9.81,124425.0,6.7305,6.7305,6.7099,6.7168,124425.0
2016-08-29 12:10:00,9.8,9.82,9.8,9.8,120745.0,6.7099,6.7236,6.7099,6.7099,120745.0
2016-08-29 12:20:00,9.8,9.81,9.8,9.8,57216.0,6.7099,6.7168,6.7099,6.7099,57216.0
2016-08-29 12:30:00,9.8,9.81,9.8,9.8,51162.0,6.7099,6.7168,6.7099,6.7099,51162.0
2016-08-29 12:40:00,9.8,9.81,9.79,9.79,259742.0,6.7099,6.7168,6.7031,6.7031,259742.0
2016-08-29 12:50:00,9.79,9.8,9.78,9.79,152971.0,6.7031,6.7099,6.6962,6.7031,152971.0
2016-08-29 13:00:00,9.79,9.81,9.79,9.79,119173.0,6.7031,6.7168,6.7031,6.7031,119173.0
2016-08-29 13:10:00,9.79,9.81,9.78,9.79,771126.0,6.7031,6.7168,6.6962,6.7031,771126.0
2016-08-29 13:20:00,9.79,9.79,9.77,9.79,189350.0,6.7031,6.7031,6.6894,6.7031,189350.0
2016-08-29 13:30:00,9.79,9.79,9.77,9.78,115816.0,6.7031,6.7031,6.6894,6.6962,115816.0
2016-08-29 13:40:00,9.79,9.81,9.78,9.79,569966.0,6.7031,6.7168,6.6962,6.7031,569966.0
2016-08-29 13:50:00,9.79,9.8,9.77,9.77,161368.0,6.7031,6.7099,6.6894,6.6894,161368.0
2016-08-29 14:00:00,9.77,9.78,9.76,9.77,259214.0,6.6894,6.6962,6.6825,6.6894,259214.0
2016-08-29 14:10:00,9.78,9.79,9.76,9.78,343579.0,6.6962,6.7031,6.6825,6.6962,343579.0
2016-08-29 14:20:00,9.78,9.79,9.76,9.76,84621.0,6.6962,6.7031,6.6825,6.6825,84621.0
2016-08-29 14:30:00,9.77,9.77,9.75,9.76,108559.0,6.6894,6.6894,6.6757,6.6825,108559.0
2016-08-29 14:40:00,9.75,9.76,9.75,9.75,150352.0,6.6757,6.6825,6.6757,6.6757,150352.0
2016-08-29 14:50:00,9.75,9.76,9.73,9.74,200770.0,6.6757,6.6825,6.662,6.6688,200770.0
2016-08-29 15:00:00,9.74,9.75,9.73,9.75,161278.0,6.6688,6.6757,6.662,6.6757,161278.0
2016-08-29 15:10:00,9.75,9.76,9.73,9.74,414046.0,6.6757,6.6825,6.662,6.6688,414046.0
2016-08-29 15:20:00,9.74,9.75,9.73,9.75,303630.0,6.6688,6.6757,6.662,6.6757,303630.0
2016-08-29 15:30:00,9.75,9.75,9.74,9.74,154356.0,6.6757,6.6757,6.6688,6.6688,154356.0
2016-08-29 15:40:00,9.74,9.76,9.74,9.76,468693.0,6.6688,6.6825,6.6688,6.6825,468693.0
2016-08-29 15:50:00,9.76,9.76,9.75,9.76,859253.0,6.6825,6.6825,6.6757,6.6825,859253.0
2016-08-30 09:30:00,9.76,9.81,9.76,9.8,193162.0,6.6825,6.7168,6.6825,6.7099,193162.0
2016-08-30 09:40:00,9.79,9.84,9.79,9.84,510065.0,6.7031,6.7373,6.7031,6.7373,510065.0
2016-08-30 09:50:00,9.84,9.84,9.81,9.81,166888.0,6.7373,6.7373,6.7168,6.7168,166888.0
2016-08-30 10:00:00,9.82,9.87,9.81,9.85,240992.0,6.7236,6.7578,6.7168,6.7441,240992.0
2016-08-30 10:10:00,9.86,9.86,9.81,9.82,147419.0,6.751,6.751,6.7168,6.7236,147419.0
2016-08-30 10:20:00,9.82,9.84,9.82,9.84,122447.0,6.7236,6.7373,6.7236,6.7373,122447.0
2016-08-30 10:30:00,9.84,9.84,9.79,9.8,471953.0,6.7373,6.7373,6.7031,6.7099,471953.0
2016-08-30 10:40:00,9.79,9.81,9.78,9.8,138910.0,6.7031,6.7168,6.6962,6.7099,138910.0
2016-08-30 10:50:00,9.8,9.82,9.79,9.81,228037.0,6.7099,6.7236,6.7031,6.7168,228037.0
2016-08-30 11:00:00,9.81,9.83,9.8,9.82,169644.0,6.7168,6.7305,6.7099,6.7236,169644.0
2016-08-30 11:10:00,9.82,9.84,9.81,9.84,254130.0,6.7236,6.7373,6.7168,6.7373,254130.0
2016-08-30 11:20:00,9.83,9.85,9.83,9.84,120055.0,6.7305,6.7441,6.7305,6.7373,120055.0
2016-08-30 11:30:00,9.84,9.85,9.82,9.83,133846.0,6.7373,6.7441,6.7236,6.7305,133846.0
2016-08-30 11:40:00,9.83,9.83,9.82,9.83,27352.0,6.7305,6.7305,6.7236,6.7305,27352.0
2016-08-30 11:50:00,9.83,9.86,9.82,9.86,200907.0,6.7305,6.751,6.7236,6.751,200907.0
2016-08-30 12:00:00,9.85,9.86,9.84,9.85,63062.0,6.7441,6.751,6.7373,6.7441,63062.0
2016-08-30 12:10:00,9.85,9.85,9.84,9.84,39202.0,6.7441,6.7441,6.7373,6.7373,39202.0
2016-08-30 12:20:00,9.84,9.85,9.84,9.85,44250.0,6.7373,6.7441,6.7373,6.7441,44250.0
2016-08-30 12:30:00,9.84,9.86,9.84,9.86,134793.0,6.7373,6.751,6.7373,6.751,134793.0
2016-08-30 12:40:00,9.86,9.86,9.84,9.85,98138.0,6.751,6.751,6.7373,6.7441,98138.0
2016-08-30 12:50:00,9.85,9.86,9.84,9.86,106376.0,6.7441,6.751,6.7373,6.751,106376.0
2016-08-30 13:00:00,9.86,9.86,9.85,9.85,57450.0,6.751,6.751,6.7441,6.7441,57450.0
2016-08-30 13:10:00,9.86,9.86,9.85,9.85,99261.0,6.751,6.751,6.7441,6.7441,99261.0
2016-08-30 13:20:00,9.85,9.86,9.84,9.84,52893.0,6.7441,6.751,6.7373,6.7373,52893.0
2016-08-30 13:30:00,9.84,9.85,9.84,9.84,89133.0,6.7373,6.7441,6.7373,6.7373,89133.0
2016-08-30 13:40:00,9.85,9.85,9.82,9.82,181597.0,6.7441,6.7441,6.7236,6.7236,181597.0
2016-08-30 13:50:00,9.83,9.83,9.82,9.82,96501.0,6.7305,6.7305,6.7236,6.7236,96501.0
2016-08-30 14:00:00,9.82,9.83,9.8,9.8,336308.0,6.7236,6.7305,6.7099,6.7099,336308.0
2016-08-30 14:10:00,9.8,9.82,9.8,9.8,251686.0,6.7099,6.7236,6.7099,6.7099,251686.0
2016-08-30 14:20:00,9.8,9.81,9.8,9.8,85518.0,6.7099,6.7168,6.7099,6.7099,85518.0
2016-08-30 14:30:00,9.8,9.82,9.8,9.82,150930.0,6.7099,6.7236,6.7099,6.7236,150930.0
2016-08-30 14:40:00,9.81,9.83,9.81,9.81,229624.0,6.7168,6.7305,6.7168,6.7168,229624.0
2016-08-30 14:50:00,9.82,9.82,9.81,9.82,104066.0,6.7236,6.7236,6.7168,6.7236,104066.0
2016-08-30 15:00:00,9.82,9.86,9.81,9.86,226868.0,6.7236,6.751,6.7168,6.751,226868.0
2016-08-30 15:10:00,9.86,9.87,9.85,9.86,595060.0,6.751,6.7578,6.7441,6.751,595060.0
2016-08-30 15:20:00,9.86,9.87,9.85,9.86,265568.0,6.751,6.7578,6.7441,6.751,265568.0
2016-08-30 15:30:00,9.87,9.87,9.86,9.87,154243.0,6.7578,6.7578,6.751,6.7578,154243.0
2016-08-30 15:40:00,9.87,9.87,9.86,9.87,217629.0,6.7578,6.7578,6.751,6.7578,217629.0
2016-08-30 15:50:00,9.87,9.89,9.86,9.88,1170510.0,6.7578,6.7715,6.751,6.7647,1170510.0
2016-08-31 09:30:00,9.92,9.97,9.9,9.96,460375.0,6.7921,6.8263,6.7784,6.8195,460375.0
2016-08-31 09:40:00,9.97,9.97,9.92,9.97,519235.0,6.8263,6.8263,6.7921,6.8263,519235.0
2016-08-31 09:50:00,9.97,9.97,9.94,9.96,231866.0,6.8263,6.8263,6.8058,6.8195,231866.0
2016-08-31 10:00:00,9.96,9.96,9.94,9.96,270937.0,6.8195,6.8195,6.8058,6.8195,270937.0
2016-08-31 10:10:00,9.96,9.96,9.92,9.94,505614.0,6.8195,6.8195,6.7921,6.8058,505614.0
2016-08-31 10:20:00,9.93,9.95,9.9,9.94,879066.0,6.7989,6.8126,6.7784,6.8058,879066.0
2016-08-31 10:30:00,9.94,9.96,9.91,9.93,1593322.0,6.8058,6.8195,6.7852,6.7989,1593322.0
2016-08-31 10:40:00,9.93,9.95,9.91,9.93,1347976.0,6.7989,6.8126,6.7852,6.7989,1347976.0
2016-08-31 10:50:00,9.93,9.96,9.92,9.94,745301.0,6.7989,6.8195,6.7921,6.8058,745301.0
2016-08-31 11:00:00,9.94,9.94,9.9,9.9,892821.0,6.8058,6.8058,6.7784,6.7784,892821.0
2016-08-31 11:10:00,9.91,9.91,9.88,9.89,366661.0,6.7852,6.7852,6.7647,6.7715,366661.0
2016-08-31 11:20:00,9.89,9.92,9.88,9.91,193343.0,6.7715,6.7921,6.7647,6.7852,193343.0
2016-08-31 11:30:00,9.91,9.92,9.89,9.9,178315.0,6.7852,6.7921,6.7715,6.7784,178315.0
2016-08-31 11:40:00,9.9,9.9,9.88,9.88,434175.0,6.7784,6.7784,6.7647,6.7647,434175.0
2016-08-31 11:50:00,9.88,9.89,9.86,9.87,244479.0,6.7647,6.7715,6.751,6.7578,244479.0
2016-08-31 12:00:00,9.87,9.88,9.85,9.87,344709.0,6.7578,6.7647,6.7441,6.7578,344709.0
2016-08-31 12:10:00,9.87,9.88,9.86,9.87,353959.0,6.7578,6.7647,6.751,6.7578,353959.0
2016-08-31 12:20:00,9.86,9.88,9.86,9.88,162927.0,6.751,6.7647,6.751,6.7647,162927.0
2016-08-31 12:30:00,9.87,9.92,9.87,9.9,443643.0,6.7578,6.7921,6.7578,6.7784,443643.0
2016-08-31 12:40:00,9.91,9.92,9.88,9.9,536965.0,6.7852,6.7921,6.7647,6.7784,536965.0
2016-08-31 12:50:00,9.9,9.92,9.89,9.9,269732.0,6.7784,6.7921,6.7715,6.7784,269732.0
2016-08-31 13:00:00,9.91,9.92,9.89,9.91,370965.0,6.7852,6.7921,6.7715,6.7852,370965.0
2016-08-31 13:10:00,9.91,9.93,9.91,9.92,373493.0,6.7852,6.7989,6.7852,6.7921,373493.0
2016-08-31 13:20:00,9.92,9.93,9.91,9.93,135102.0,6.7921,6.7989,6.7852,6.7989,135102.0
2016-08-31 13:30:00,9.93,9.94,9.92,9.94,135958.0,6.7989,6.8058,6.7921,6.8058,135958.0
2016-08-31 13:40:00,9.94,9.98,9.93,9.96,531518.0,6.8058,6.8332,6.7989,6.8195,531518.0
2016-08-31 13:50:00,9.96,9.96,9.94,9.96,164895.0,6.8195,6.8195,6.8058,6.8195,164895.0
2016-08-31 14:00:00,9.96,9.97,9.95,9.96,209847.0,6.8195,6.8263,6.8126,6.8195,209847.0
2016-08-31 14:10:00,9.96,9.97,9.96,9.96,103268.0,6.8195,6.8263,6.8195,6.8195,103268.0
2016-08-31 14:20:00,9.96,9.97,9.96,9.96,115420.0,6.8195,6.8263,6.8195,6.8195,115420.0
2016-08-31 14:30:00,9.96,9.97,9.96,9.96,116971.0,6.8195,6.8263,6.8195,6.8195,116971.0
2016-08-31 14:40:00,9.96,9.97,9.94,9.95,342007.0,6.8195,6.8263,6.8058,6.8126,342007.0
2016-08-31 14:50:00,9.95,9.96,9.94,9.95,237576.0,6.8126,6.8195,6.8058,6.8126,237576.0
2016-08-31 15:00:00,9.95,9.97,9.94,9.97,298488.0,6.8126,6.8263,6.8058,6.8263,298488.0
2016-08-31 15:10:00,9.97,9.97,9.96,9.96,554583.0,6.8263,6.8263,6.8195,6.8195,554583.0
2016-08-31 15:20:00,9.96,9.97,9.96,9.96,353197.0,6.8195,6.8263,6.8195,6.8195,353197.0
2016-08-31 15:30:00,9.96,9.97,9.95,9.96,614440.0,6.8195,6.8263,6.8126,6.8195,614440.0
2016-08-31 15:40:00,9.96,9.98,9.96,9.97,370227.0,6.8195,6.8332,6.8195,6.8263,370227.0
2016-08-31 15:50:00,9.97,10.01,9.97,10.0,2166249.0,6.8263,6.8537,6.8263,6.8468,2166249.0
2016-09-01 09:30:00,10.05,10.11,10.01,10.08,1136349.0,6.8811,6.9222,6.8537,6.9016,1136349.0
2016-09-01 09:40:00,10.08,10.08,10.03,10.03,306390.0,6.9016,6.9016,6.8674,6.8674,306390.0
2016-09-01 09:50:00,10.04,10.04,9.98,10.0,417115.0,6.8742,6.8742,6.8332,6.8468,417115.0
2016-09-01 10:00:00,10.0,10.01,9.93,9.97,467651.0,6.8468,6.8537,6.7989,6.8263,467651.0
2016-09-01 10:10:00,9.98,9.99,9.95,9.96,450911.0,6.8332,6.84,6.8126,6.8195,450911.0
2016-09-01 10:20:00,9.96,9.97,9.91,9.91,259375.0,6.8195,6.8263,6.7852,6.7852,259375.0
2016-09-01 10:30:00,9.91,9.91,9.86,9.88,1039980.0,6.7852,6.7852,6.751,6.7647,1039980.0
2016-09-01 10:40:00,9.88,9.9,9.87,9.9,514294.0,6.7647,6.7784,6.7578,6.7784,514294.0
2016-09-01 10:50:00,9.89,9.91,9.87,9.88,354566.0,6.7715,6.7852,6.7578,6.7647,354566.0
2016-09-01 11:00:00,9.87,9.88,9.84,9.85,628265.0,6.7578,6.7647,6.7373,6.7441,628265.0
2016-09-01 11:10:00,9.85,9.86,9.85,9.85,68922.0,6.7441,6.751,6.7441,6.7441,68922.0
2016-09-01 11:20:00,9.85,9.87,9.84,9.86,306149.0,6.7441,6.7578,6.7373,6.751,306149.0
2016-09-01 11:30:00,9.87,9.87,9.85,9.85,173797.0,6.7578,6.7578,6.7441,6.7441,173797.0
2016-09-01 11:40:00,9.86,9.86,9.84,9.84,198150.0,6.751,6.751,6.7373,6.7373,198150.0
2016-09-01 11:50:00,9.85,9.87,9.83,9.86,304032.0,6.7441,6.7578,6.7305,6.751,304032.0
2016-09-01 12:00:00,9.86,9.87,9.84,9.85,93799.0,6.751,6.7578,6.7373,6.7441,93799.0
2016-09-01 12:10:00,9.85,9.87,9.84,9.87,197104.0,6.7441,6.7578,6.7373,6.7578,197104.0
2016-09-01 12:20:00,9.86,9.91,9.86,9.91,127913.0,6.751,6.7852,6.751,6.7852,127913.0
2016-09-01 12:30:00,9.91,9.92,9.89,9.91,698728.0,6.7852,6.7921,6.7715,6.7852,698728.0
2016-09-01 12:40:00,9.91,9.91,9.88,9.9,358052.0,6.7852,6.7852,6.7647,6.7784,358052.0
2016-09-01 12:50:00,9.89,9.91,9.88,9.88,202518.0,6.7715,6.7852,6.7647,6.7647,202518.0
2016-09-01 13:00:00,9.88,9.89,9.88,9.88,95328.0,6.7647,6.7715,6.7647,6.7647,95328.0
2016-09-01 13:10:00,9.88,9.89,9.88,9.89,112605.0,6.7647,6.7715,6.7647,6.7715,112605.0
2016-09-01 13:20:00,9.89,9.9,9.88,9.88,132045.0,6.7715,6.7784,6.7647,6.7647,132045.0
2016-09-01 13:30:00,9.88,9.89,9.87,9.87,199731.0,6.7647,6.7715,6.7578,6.7578,199731.0
2016-09-01 13:40:00,9.88,9.9,9.87,9.88,239350.0,6.7647,6.7784,6.7578,6.7647,239350.0
2016-09-01 13:50:00,9.88,9.89,9.86,9.87,118903.0,6.7647,6.7715,6.751,6.7578,118903.0
2016-09-01 14:00:00,9.87,9.87,9.85,9.86,309667.0,6.7578,6.7578,6.7441,6.751,309667.0
2016-09-01 14:10:00,9.86,9.88,9.85,9.88,341427.0,6.751,6.7647,6.7441,6.7647,341427.0
2016-09-01 14:20:00,9.88,9.89,9.87,9.89,153460.0,6.7647,6.7715,6.7578,6.7715,153460.0
2016-09-01 14:30:00,9.88,9.9,9.87,9.88,499923.0,6.7647,6.7784,6.7578,6.7647,499923.0
2016-09-01 14:40:00,9.88,9.91,9.88,9.91,145235.0,6.7647,6.7852,6.7647,6.7852,145235.0
2016-09-01 14:50:00,9.91,9.91,9.89,9.9,318952.0,6.7852,6.7852,6.7715,6.7784,318952.0
2016-09-01 15:00:00,9.9,9.9,9.89,9.89,292068.0,6.7784,6.7784,6.7715,6.7715,292068.0
2016-09-01 15:10:00,9.9,9.91,9.89,9.9,171116.0,6.7784,6.7852,6.7715,6.7784,171116.0
2016-09-01 15:20:00,9.91,9.93,9.9,9.91,451204.0,6.7852,6.7989,6.7784,6.7852,451204.0
2016-09-01 15:30:00,9.91,9.92,9.91,9.92,213802.0,6.7852,6.7921,6.7852,6.7921,213802.0
2016-09-01 15:40:00,9.92,9.94,9.91,9.94,518085.0,6.7921,6.8058,6.7852,6.8058,518085.0
2016-09-01 15:50:00,9.94,9.96,9.93,9.96,1531478.0,6.8058,6.8195,6.7989,6.8195,1531478.0
2016-09-02 09:30:00,10.0,10.01,9.89,9.93,571827.0,6.8468,6.8537,6.7715,6.7989,571827.0
2016-09-02 09:40:00,9.94,10.0,9.93,9.99,254668.0,6.8058,6.8468,6.7989,6.84,254668.0
2016-09-02 09:50:00,9.99,10.02,9.98,10.0,514091.0,6.84,6.8605,6.8332,6.8468,514091.0
2016-09-02 10:00:00,10.01,10.05,10.01,10.03,321526.0,6.8537,6.8811,6.8537,6.8674,321526.0
2016-09-02 10:10:00,10.03,10.04,10.0,10.01,215760.0,6.8674,6.8742,6.8468,6.8537,215760.0
2016-09-02 10:20:00,10.01,10.01,9.98,10.0,178860.0,6.8537,6.8537,6.8332,6.8468,178860.0
2016-09-02 10:30:00,10.0,10.03,9.99,10.02,251308.0,6.8468,6.8674,6.84,6.8605,251308.0
2016-09-02 10:40:00,10.02,10.03,10.02,10.02,83908.0,6.8605,6.8674,6.8605,6.8605,83908.0
2016-09-02 10:50:00,10.03,10.03,10.0,10.0,234026.0,6.8674,6.8674,6.8468,6.8468,234026.0
2016-09-02 11:00:00,10.01,10.02,10.0,10.01,387842.0,6.8537,6.8605,6.8468,6.8537,387842.0
2016-09-02 11:10:00,10.01,10.01,9.99,10.01,246054.0,6.8537,6.8537,6.84,6.8537,246054.0
2016-09-02 11:20:00,10.01,10.01,9.98,10.01,291110.0,6.8537,6.8537,6.8332,6.8537,291110.0
2016-09-02 11:30:00,10.0,10.01,9.99,10.0,97116.0,6.8468,6.8537,6.84,6.8468,97116.0
2016-09-02 11:40:00,10.01,10.02,10.0,10.01,422549.0,6.8537,6.8605,6.8468,6.8537,422549.0
2016-09-02 11:50:00,10.01,10.01,9.99,10.01,104043.0,6.8537,6.8537,6.84,6.8537,104043.0
2016-09-02 12:00:00,10.01,10.01,10.0,10.01,91089.0,6.8537,6.8537,6.8468,6.8537,91089.0
2016-09-02 12:10:00,10.01,10.01,9.97,9.98,228659.0,6.8537,6.8537,6.8263,6.8332,228659.0
2016-09-02 12:20:00,9.97,9.98,9.96,9.96,92107.0,6.8263,6.8332,6.8195,6.8195,92107.0
2016-09-02 12:30:00,9.96,9.99,9.96,9.99,127677.0,6.8195,6.84,6.8195,6.84,127677.0
2016-09-02 12:40:00,9.99,10.0,9.97,9.97,290035.0,6.84,6.8468,6.8263,6.8263,290035.0
2016-09-02 12:50:00,9.97,10.0,9.97,10.0,100096.0,6.8263,6.8468,6.8263,6.8468,100096.0
2016-09-02 13:00:00,10.0,10.0,9.98,9.99,77707.0,6.8468,6.8468,6.8332,6.84,77707.0
2016-09-02 13:10:00,9.99,10.01,9.98,10.01,126726.0,6.84,6.8537,6.8332,6.8537,126726.0
2016-09-02 13:20:00,10.0,10.02,10.0,10.0,122439.0,6.8468,6.8605,6.8468,6.8468,122439.0
2016-09-02 13:30:00,10.0,10.01,9.98,9.99,80336.0,6.8468,6.8537,6.8332,6.84,80336.0
2016-09-02 13:40:00,9.98,9.99,9.98,9.99,107068.0,6.8332,6.84,6.8332,6.84,107068.0
2016-09-02 13:50:00,9.98,10.0,9.98,10.0,275127.0,6.8332,6.8468,6.8332,6.8468,275127.0
2016-09-02 14:00:00,9.99,10.01,9.99,10.0,211557.0,6.84,6.8537,6.84,6.8468,211557.0
2016-09-02 14:10:00,10.01,10.01,9.99,10.01,161448.0,6.8537,6.8537,6.84,6.8537,161448.0
2016-09-02 14:20:00,10.01,10.01,10.0,10.0,42475.0,6.8537,6.8537,6.8468,6.8468,42475.0
2016-09-02 14:30:00,10.0,10.01,10.0,10.01,42685.0,6.8468,6.8537,6.8468,6.8537,42685.0
2016-09-02 14:40:00,10.0,10.02,10.0,10.0,185917.0,6.8468,6.8605,6.8468,6.8468,185917.0
2016-09-02 14:50:00,10.0,10.01,10.0,10.0,51476.0,6.8468,6.8537,6.8468,6.8468,51476.0
2016-09-02 15:00:00,10.01,10.02,10.0,10.0,210493.0,6.8537,6.8605,6.8468,6.8468,210493.0
2016-09-02 15:10:00,10.0,10.02,10.0,10.01,116368.0,6.8468,6.8605,6.8468,6.8537,116368.0
2016-09-02 15:20:00,10.02,10.02,10.01,10.01,189693.0,6.8605,6.8605,6.8537,6.8537,189693.0
2016-09-02 15:30:00,10.02,10.02,10.01,10.02,112549.0,6.8605,6.8605,6.8537,6.8605,112549.0
2016-09-02 15:40:00,10.02,10.02,10.0,10.0,291653.0,6.8605,6.8605,6.8468,6.8468,291653.0
2016-09-02 15:50:00,10.0,10.02,10.0,10.02,743698.0,6.8468,6.8605,6.8468,6.8605,743698.0
2016-09-06 09:30:00,10.01,10.02,9.96,9.97,772505.0,6.8537,6.8605,6.8195,6.8263,772505.0
2016-09-06 09:40:00,9.98,9.99,9.93,9.96,709775.0,6.8332,6.84,6.7989,6.8195,709775.0
2016-09-06 09:50:00,9.96,9.98,9.93,9.95,1159260.0,6.8195,6.8332,6.7989,6.8126,1159260.0
2016-09-06 10:00:00,9.95,9.95,9.83,9.86,924161.0,6.8126,6.8126,6.7305,6.751,924161.0
2016-09-06 10:10:00,9.86,9.88,9.82,9.83,265545.0,6.751,6.7647,6.7236,6.7305,265545.0
2016-09-06 10:20:00,9.83,9.83,9.79,9.81,386453.0,6.7305,6.7305,6.7031,6.7168,386453.0
2016-09-06 10:30:00,9.8,9.82,9.8,9.81,234079.0,6.7099,6.7236,6.7099,6.7168,234079.0
2016-09-06 10:40:00,9.81,9.82,9.79,9.8,345971.0,6.7168,6.7236,6.7031,6.7099,345971.0
2016-09-06 10:50:00,9.79,9.81,9.77,9.8,666495.0,6.7031,6.7168,6.6894,6.7099,666495.0
2016-09-06 11:00:00,9.8,9.81,9.77,9.79,773579.0,6.7099,6.7168,6.6894,6.7031,773579.0
2016-09-06 11:10:00,9.79,9.82,9.77,9.79,338458.0,6.7031,6.7236,6.6894,6.7031,338458.0
2016-09-06 11:20:00,9.79,9.83,9.79,9.83,286445.0,6.7031,6.7305,6.7031,6.7305,286445.0
2016-09-06 11:30:00,9.83,9.84,9.81,9.81,210907.0,6.7305,6.7373,6.7168,6.7168,210907.0
2016-09-06 11:40:00,9.82,9.83,9.8,9.82,230035.0,6.7236,6.7305,6.7099,6.7236,230035.0
2016-09-06 11:50:00,9.82,9.83,9.8,9.82,128917.0,6.7236,6.7305,6.7099,6.7236,128917.0
2016-09-06 12:00:00,9.82,9.85,9.82,9.85,233279.0,6.7236,6.7441,6.7236,6.7441,233279.0
2016-09-06 12:10:00,9.85,9.85,9.83,9.83,95445.0,6.7441,6.7441,6.7305,6.7305,95445.0
2016-09-06 12:20:00,9.84,9.85,9.82,9.83,175046.0,6.7373,6.7441,6.7236,6.7305,175046.0
2016-09-06 12:30:00,9.83,9.84,9.82,9.84,131758.0,6.7305,6.7373,6.7236,6.7373,131758.0
2016-09-06 12:40:00,9.84,9.86,9.83,9.84,226043.0,6.7373,6.751,6.7305,6.7373,226043.0
2016-09-06 12:50:00,9.84,9.86,9.84,9.85,238216.0,6.7373,6.751,6.7373,6.7441,238216.0
2016-09-06 13:00:00,9.85,9.85,9.82,9.82,99111.0,6.7441,6.7441,6.7236,6.7236,99111.0
2016-09-06 13:10:00,9.83,9.84,9.82,9.82,115721.0,6.7305,6.7373,6.7236,6.7236,115721.0
2016-09-06 13:20:00,9.83,9.84,9.82,9.83,50807.0,6.7305,6.7373,6.7236,6.7305,50807.0
2016-09-06 13:30:00,9.83,9.84,9.83,9.84,26927.0,6.7305,6.7373,6.7305,6.7373,26927.0
2016-09-06 13:40:00,9.84,9.85,9.82,9.85,651193.0,6.7373,6.7441,6.7236,6.7441,651193.0
2016-09-06 13:50:00,9.84,9.86,9.83,9.85,518071.0,6.7373,6.751,6.7305,6.7441,518071.0
2016-09-06 14:00:00,9.85,9.85,9.83,9.84,115969.0,6.7441,6.7441,6.7305,6.7373,115969.0
2016-09-06 14:10:00,9.84,9.85,9.82,9.84,570091.0,6.7373,6.7441,6.7236,6.7373,570091.0
2016-09-06 14:20:00,9.84,9.85,9.82,9.83,173348.0,6.7373,6.7441,6.7236,6.7305,173348.0
2016-09-06 14:30:00,9.83,9.84,9.82,9.84,61709.0,6.7305,6.7373,6.7236,6.7373,61709.0
2016-09-06 14:40:00,9.84,9.85,9.83,9.84,110245.0,6.7373,6.7441,6.7305,6.7373,110245.0
2016-09-06 14:50:00,9.84,9.85,9.83,9.85,53259.0,6.7373,6.7441,6.7305,6.7441,53259.0
2016-09-06 15:00:00,9.85,9.85,9.84,9.85,49278.0,6.7441,6.7441,6.7373,6.7441,49278.0
2016-09-06 15:10:00,9.85,9.85,9.83,9.84,104587.0,6.7441,6.7441,6.7305,6.7373,104587.0
2016-09-06 15:20:00,9.84,9.85,9.83,9.84,441248.0,6.7373,6.7441,6.7305,6.7373,441248.0
2016-09-06 15:30:00,9.84,9.84,9.83,9.84,169147.0,6.7373,6.7373,6.7305,6.7373,169147.0
2016-09-06 15:40:00,9.84,9.84,9.83,9.84,284721.0,6.7373,6.7373,6.7305,6.7373,284721.0
2016-09-06 15:50:00,9.84,9.87,9.83,9.86,1149116.0,6.7373,6.7578,6.7305,6.751,1149116.0
2016-09-07 09:30:00,9.82,9.86,9.76,9.85,387178.0,6.7236,6.751,6.6825,6.7441,387178.0
2016-09-07 09:40:00,9.86,9.87,9.83,9.85,218918.0,6.751,6.7578,6.7305,6.7441,218918.0
2016-09-07 09:50:00,9.85,9.86,9.83,9.84,204495.0,6.7441,6.751,6.7305,6.7373,204495.0
2016-09-07 10:00:00,9.84,9.9,9.84,9.88,202627.0,6.7373,6.7784,6.7373,6.7647,202627.0
2016-09-07 10:10:00,9.89,9.91,9.88,9.88,194815.0,6.7715,6.7852,6.7647,6.7647,194815.0
2016-09-07 10:20:00,9.88,9.9,9.87,9.9,197223.0,6.7647,6.7784,6.7578,6.7784,197223.0
2016-09-07 10:30:00,9.9,9.91,9.89,9.9,111596.0,6.7784,6.7852,6.7715,6.7784,111596.0
2016-09-07 10:40:00,9.89,9.9,9.85,9.86,132159.0,6.7715,6.7784,6.7441,6.751,132159.0
2016-09-07 10:50:00,9.85,9.88,9.85,9.87,101098.0,6.7441,6.7647,6.7441,6.7578,101098.0
2016-09-07 11:00:00,9.87,9.89,9.86,9.88,317970.0,6.7578,6.7715,6.751,6.7647,317970.0
2016-09-07 11:10:00,9.88,9.89,9.86,9.86,67265.0,6.7647,6.7715,6.751,6.751,67265.0
2016-09-07 11:20:00,9.86,9.87,9.85,9.86,133632.0,6.751,6.7578,6.7441,6.751,133632.0
2016-09-07 11:30:00,9.86,9.87,9.85,9.87,44331.0,6.751,6.7578,6.7441,6.7578,44331.0
2016-09-07 11:40:00,9.87,9.87,9.85,9.85,79470.0,6.7578,6.7578,6.7441,6.7441,79470.0
2016-09-07 11:50:00,9.85,9.87,9.85,9.87,138209.0,6.7441,6.7578,6.7441,6.7578,138209.0
2016-09-07 12:00:00,9.87,9.89,9.86,9.89,197607.0,6.7578,6.7715,6.751,6.7715,197607.0
2016-09-07 12:10:00,9.88,9.89,9.88,9.88,75813.0,6.7647,6.7715,6.7647,6.7647,75813.0
2016-09-07 12:20:00,9.89,9.89,9.86,9.88,202144.0,6.7715,6.7715,6.751,6.7647,202144.0
2016-09-07 12:30:00,9.88,9.89,9.87,9.88,84781.0,6.7647,6.7715,6.7578,6.7647,84781.0
2016-09-07 12:40:00,9.88,9.89,9.87,9.88,41349.0,6.7647,6.7715,6.7578,6.7647,41349.0
2016-09-07 12:50:00,9.88,9.89,9.88,9.88,108932.0,6.7647,6.7715,6.7647,6.7647,108932.0
2016-09-07 13:00:00,9.88,9.9,9.88,9.9,79570.0,6.7647,6.7784,6.7647,6.7784,79570.0
2016-09-07 13:10:00,9.9,9.91,9.89,9.91,65454.0,6.7784,6.7852,6.7715,6.7852,65454.0
2016-09-07 13:20:00,9.91,9.92,9.9,9.91,110785.0,6.7852,6.7921,6.7784,6.7852,110785.0
2016-09-07 13:30:00,9.91,9.92,9.9,9.91,142872.0,6.7852,6.7921,6.7784,6.7852,142872.0
2016-09-07 13:40:00,9.92,9.92,9.91,9.91,44145.0,6.7921,6.7921,6.7852,6.7852,44145.0
2016-09-07 13:50:00,9.92,9.92,9.9,9.91,83805.0,6.7921,6.7921,6.7784,6.7852,83805.0
2016-09-07 14:00:00,9.9,9.92,9.9,9.92,124160.0,6.7784,6.7921,6.7784,6.7921,124160.0
2016-09-07 14:10:00,9.92,9.94,9.91,9.94,622693.0,6.7921,6.8058,6.7852,6.8058,622693.0
2016-09-07 14:20:00,9.94,9.94,9.93,9.93,183963.0,6.8058,6.8058,6.7989,6.7989,183963.0
2016-09-07 14:30:00,9.94,9.94,9.93,9.94,130553.0,6.8058,6.8058,6.7989,6.8058,130553.0
2016-09-07 14:40:00,9.94,9.94,9.93,9.94,110683.0,6.8058,6.8058,6.7989,6.8058,110683.0
2016-09-07 14:50:00,9.94,9.94,9.91,9.92,695290.0,6.8058,6.8058,6.7852,6.7921,695290.0
2016-09-07 15:00:00,9.92,9.93,9.91,9.93,137482.0,6.7921,6.7989,6.7852,6.7989,137482.0
2016-09-07 15:10:00,9.93,9.93,9.92,9.93,72831.0,6.7989,6.7989,6.7921,6.7989,72831.0
2016-09-07 15:20:00,9.93,9.93,9.92,9.93,113510.0,6.7989,6.7989,6.7921,6.7989,113510.0
2016-09-07 15:30:00,9.92,9.93,9.92,9.93,130351.0,6.7921,6.7989,6.7921,6.7989,130351.0
2016-09-07 15:40:00,9.92,9.93,9.92,9.93,151657.0,6.7921,6.7989,6.7921,6.7989,151657.0
2016-09-07 15:50:00,9.92,9.93,9.88,9.9,3238065.0,6.7921,6.7989,6.7647,6.7784,3238065.0
2016-09-08 09:30:00,9.91,9.93,9.84,9.9,684009.0,6.7852,6.7989,6.7373,6.7784,684009.0
2016-09-08 09:40:00,9.89,9.9,9.84,9.84,409274.0,6.7715,6.7784,6.7373,6.7373,409274.0
2016-09-08 09:50:00,9.84,9.85,9.8,9.83,328448.0,6.7373,6.7441,6.7099,6.7305,328448.0
2016-09-08 10:00:00,9.82,9.85,9.81,9.84,229679.0,6.7236,6.7441,6.7168,6.7373,229679.0
2016-09-08 10:10:00,9.84,9.84,9.81,9.81,451149.0,6.7373,6.7373,6.7168,6.7168,451149.0
2016-09-08 10:20:00,9.81,9.82,9.79,9.8,345805.0,6.7168,6.7236,6.7031,6.7099,345805.0
2016-09-08 10:30:00,9.8,9.85,9.79,9.83,255284.0,6.7099,6.7441,6.7031,6.7305,255284.0
2016-09-08 10:40:00,9.84,9.84,9.83,9.84,47979.0,6.7373,6.7373,6.7305,6.7373,47979.0
2016-09-08 10:50:00,9.84,9.85,9.83,9.83,102053.0,6.7373,6.7441,6.7305,6.7305,102053.0
2016-09-08 11:00:00,9.84,9.86,9.82,9.86,484013.0,6.7373,6.751,6.7236,6.751,484013.0
2016-09-08 11:10:00,9.86,9.88,9.85,9.88,193474.0,6.751,6.7647,6.7441,6.7647,193474.0
2016-09-08 11:20:00,9.88,9.89,9.86,9.89,459586.0,6.7647,6.7715,6.751,6.7715,459586.0
2016-09-08 11:30:00,9.89,9.9,9.86,9.87,337343.0,6.7715,6.7784,6.751,6.7578,337343.0
2016-09-08 11:40:00,9.87,9.88,9.86,9.86,186139.0,6.7578,6.7647,6.751,6.751,186139.0
2016-09-08 11:50:00,9.87,9.87,9.86,9.86,148903.0,6.7578,6.7578,6.751,6.751,148903.0
2016-09-08 12:00:00,9.86,9.88,9.86,9.88,221965.0,6.751,6.7647,6.751,6.7647,221965.0
2016-09-08 12:10:00,9.88,9.88,9.87,9.88,111678.0,6.7647,6.7647,6.7578,6.7647,111678.0
2016-09-08 12:20:00,9.88,9.89,9.85,9.87,568594.0,6.7647,6.7715,6.7441,6.7578,568594.0
2016-09-08 12:30:00,9.86,9.87,9.85,9.86,68855.0,6.751,6.7578,6.7441,6.751,68855.0
2016-09-08 12:40:00,9.85,9.86,9.85,9.86,33790.0,6.7441,6.751,6.7441,6.751,33790.0
2016-09-08 12:50:00,9.86,9.86,9.83,9.85,443434.0,6.751,6.751,6.7305,6.7441,443434.0
2016-09-08 13:00:00,9.85,9.85,9.84,9.85,93109.0,6.7441,6.7441,6.7373,6.7441,93109.0
2016-09-08 13:10:00,9.85,9.85,9.84,9.85,65960.0,6.7441,6.7441,6.7373,6.7441,65960.0
2016-09-08 13:20:00,9.85,9.85,9.84,9.85,98675.0,6.7441,6.7441,6.7373,6.7441,98675.0
2016-09-08 13:30:00,9.85,9.85,9.84,9.85,80354.0,6.7441,6.7441,6.7373,6.7441,80354.0
2016-09-08 13:40:00,9.85,9.85,9.84,9.84,39986.0,6.7441,6.7441,6.7373,6.7373,39986.0
2016-09-08 13:50:00,9.85,9.85,9.82,9.84,258423.0,6.7441,6.7441,6.7236,6.7373,258423.0
2016-09-08 14:00:00,9.84,9.84,9.83,9.84,65083.0,6.7373,6.7373,6.7305,6.7373,65083.0
2016-09-08 14:10:00,9.83,9.84,9.83,9.84,161558.0,6.7305,6.7373,6.7305,6.7373,161558.0
2016-09-08 14:20:00,9.84,9.86,9.83,9.85,195961.0,6.7373,6.751,6.7305,6.7441,195961.0
2016-09-08 14:30:00,9.85,9.85,9.84,9.85,110310.0,6.7441,6.7441,6.7373,6.7441,110310.0
2016-09-08 14:40:00,9.85,9.87,9.84,9.86,926629.0,6.7441,6.7578,6.7373,6.751,926629.0
2016-09-08 14:50:00,9.86,9.86,9.85,9.86,52596.0,6.751,6.751,6.7441,6.751,52596.0
2016-09-08 15:00:00,9.86,9.87,9.85,9.85,86264.0,6.751,6.7578,6.7441,6.7441,86264.0
2016-09-08 15:10:00,9.85,9.87,9.85,9.87,77355.0,6.7441,6.7578,6.7441,6.7578,77355.0
2016-09-08 15:20:00,9.87,9.87,9.85,9.86,181390.0,6.7578,6.7578,6.7441,6.751,181390.0
2016-09-08 15:30:00,9.86,9.88,9.85,9.88,336817.0,6.751,6.7647,6.7441,6.7647,336817.0
2016-09-08 15:40:00,9.88,9.89,9.87,9.88,451968.0,6.7647,6.7715,6.7578,6.7647,451968.0
2016-09-08 15:50:00,9.89,9.9,9.88,9.89,1335030.0,6.7715,6.7784,6.7647,6.7715,1335030.0
2016-09-09 09:30:00,9.9,9.95,9.83,9.89,827890.0,6.7784,6.8126,6.7305,6.7715,827890.0
2016-09-09 09:40:00,9.9,9.96,9.86,9.94,664344.0,6.7784,6.8195,6.751,6.8058,664344.0
2016-09-09 09:50:00,9.94,9.95,9.87,9.92,433272.0,6.8058,6.8126,6.7578,6.7921,433272.0
2016-09-09 10:00:00,9.92,9.93,9.85,9.85,291336.0,6.7921,6.7989,6.7441,6.7441,291336.0
2016-09-09 10:10:00,9.86,9.9,9.84,9.89,644546.0,6.751,6.7784,6.7373,6.7715,644546.0
2016-09-09 10:20:00,9.88,9.93,9.88,9.92,246589.0,6.7647,6.7989,6.7647,6.7921,246589.0
2016-09-09 10:30:00,9.91,9.92,9.88,9.88,142257.0,6.7852,6.7921,6.7647,6.7647,142257.0
2016-09-09 10:40:00,9.89,9.91,9.88,9.9,221595.0,6.7715,6.7852,6.7647,6.7784,221595.0
2016-09-09 10:50:00,9.91,9.95,9.9,9.94,234590.0,6.7852,6.8126,6.7784,6.8058,234590.0
2016-09-09 11:00:00,9.94,9.95,9.92,9.94,115999.0,6.8058,6.8126,6.7921,6.8058,115999.0
2016-09-09 11:10:00,9.94,9.94,9.91,9.92,258288.0,6.8058,6.8058,6.7852,6.7921,258288.0
2016-09-09 11:20:00,9.92,9.92,9.89,9.9,338892.0,6.7921,6.7921,6.7715,6.7784,338892.0
2016-09-09 11:30:00,9.9,9.9,9.86,9.87,334757.0,6.7784,6.7784,6.751,6.7578,334757.0
2016-09-09 11:40:00,9.87,9.88,9.87,9.88,186900.0,6.7578,6.7647,6.7578,6.7647,186900.0
2016-09-09 11:50:00,9.88,9.88,9.86,9.87,105629.0,6.7647,6.7647,6.751,6.7578,105629.0
2016-09-09 12:00:00,9.86,9.89,9.85,9.89,605630.0,6.751,6.7715,6.7441,6.7715,605630.0
2016-09-09 12:10:00,9.89,9.89,9.87,9.87,74539.0,6.7715,6.7715,6.7578,6.7578,74539.0
2016-09-09 12:20:00,9.88,9.9,9.87,9.89,140537.0,6.7647,6.7784,6.7578,6.7715,140537.0
2016-09-09 12:30:00,9.89,9.89,9.86,9.87,69856.0,6.7715,6.7715,6.751,6.7578,69856.0
2016-09-09 12:40:00,9.87,9.87,9.86,9.87,47535.0,6.7578,6.7578,6.751,6.7578,47535.0
2016-09-09 12:50:00,9.86,9.87,9.85,9.87,87540.0,6.751,6.7578,6.7441,6.7578,87540.0
2016-09-09 13:00:00,9.86,9.87,9.85,9.85,74745.0,6.751,6.7578,6.7441,6.7441,74745.0
2016-09-09 13:10:00,9.85,9.86,9.84,9.86,408366.0,6.7441,6.751,6.7373,6.751,408366.0
2016-09-09 13:20:00,9.86,9.88,9.85,9.87,475896.0,6.751,6.7647,6.7441,6.7578,475896.0
2016-09-09 13:30:00,9.88,9.88,9.86,9.87,97143.0,6.7647,6.7647,6.751,6.7578,97143.0
2016-09-09 13:40:00,9.86,9.87,9.85,9.86,415921.0,6.751,6.7578,6.7441,6.751,415921.0
2016-09-09 13:50:00,9.86,9.87,9.84,9.87,550763.0,6.751,6.7578,6.7373,6.7578,550763.0
2016-09-09 14:00:00,9.87,9.87,9.85,9.86,231917.0,6.7578,6.7578,6.7441,6.751,231917.0
2016-09-09 14:10:00,9.86,9.86,9.85,9.86,144285.0,6.751,6.751,6.7441,6.751,144285.0
2016-09-09 14:20:00,9.86,9.87,9.85,9.87,137983.0,6.751,6.7578,6.7441,6.7578,137983.0
2016-09-09 14:30:00,9.86,9.88,9.86,9.88,100194.0,6.751,6.7647,6.751,6.7647,100194.0
2016-09-09 14:40:00,9.88,9.88,9.85,9.86,271444.0,6.7647,6.7647,6.7441,6.751,271444.0
2016-09-09 14:50:00,9.86,9.89,9.85,9.88,758292.0,6.751,6.7715,6.7441,6.7647,758292.0
2016-09-09 15:00:00,9.88,9.89,9.85,9.87,159288.0,6.7647,6.7715,6.7441,6.7578,159288.0
2016-09-09 15:10:00,9.87,9.88,9.85,9.87,472607.0,6.7578,6.7647,6.7441,6.7578,472607.0
2016-09-09 15:20:00,9.87,9.89,9.85,9.88,378979.0,6.7578,6.7715,6.7441,6.7647,378979.0
2016-09-09 15:30:00,9.87,9.88,9.86,9.87,290039.0,6.7578,6.7647,6.751,6.7578,290039.0
2016-09-09 15:40:00,9.87,9.88,9.85,9.86,284021.0,6.7578,6.7647,6.7441,6.751,284021.0
2016-09-09 15:50:00,9.86,9.87,9.84,9.86,1214649.0,6.751,6.7578,6.7373,6.751,1214649.0
2016-09-12 09:30:00,9.72,9.82,9.69,9.77,1162315.0,6.6551,6.7236,6.6346,6.6894,1162315.0
2016-09-12 09:40:00,9.76,9.76,9.69,9.71,668924.0,6.6825,6.6825,6.6346,6.6483,668924.0
2016-09-12 09:50:00,9.71,9.8,9.7,9.76,588348.0,6.6483,6.7099,6.6414,6.6825,588348.0
2016-09-12 10:00:00,9.76,9.8,9.74,9.77,426126.0,6.6825,6.7099,6.6688,6.6894,426126.0
2016-09-12 10:10:00,9.78,9.82,9.76,9.81,422849.0,6.6962,6.7236,6.6825,6.7168,422849.0
2016-09-12 10:20:00,9.81,9.83,9.79,9.83,769477.0,6.7168,6.7305,6.7031,6.7305,769477.0
2016-09-12 10:30:00,9.83,9.84,9.81,9.82,208498.0,6.7305,6.7373,6.7168,6.7236,208498.0
2016-09-12 10:40:00,9.82,9.84,9.8,9.8,220530.0,6.7236,6.7373,6.7099,6.7099,220530.0
2016-09-12 10:50:00,9.8,9.84,9.79,9.82,220278.0,6.7099,6.7373,6.7031,6.7236,220278.0
2016-09-12 11:00:00,9.83,9.86,9.82,9.85,135554.0,6.7305,6.751,6.7236,6.7441,135554.0
2016-09-12 11:10:00,9.84,9.85,9.82,9.83,169497.0,6.7373,6.7441,6.7236,6.7305,169497.0
2016-09-12 11:20:00,9.84,9.87,9.82,9.85,278926.0,6.7373,6.7578,6.7236,6.7441,278926.0
2016-09-12 11:30:00,9.85,9.87,9.84,9.87,107200.0,6.7441,6.7578,6.7373,6.7578,107200.0
2016-09-12 11:40:00,9.86,9.88,9.85,9.88,124312.0,6.751,6.7647,6.7441,6.7647,124312.0
2016-09-12 11:50:00,9.88,9.9,9.87,9.88,227584.0,6.7647,6.7784,6.7578,6.7647,227584.0
2016-09-12 12:00:00,9.89,9.89,9.88,9.89,83767.0,6.7715,6.7715,6.7647,6.7715,83767.0
2016-09-12 12:10:00,9.88,9.9,9.87,9.88,159633.0,6.7647,6.7784,6.7578,6.7647,159633.0
2016-09-12 12:20:00,9.88,9.89,9.87,9.88,121266.0,6.7647,6.7715,6.7578,6.7647,121266.0
2016-09-12 12:30:00,9.88,9.89,9.87,9.88,95598.0,6.7647,6.7715,6.7578,6.7647,95598.0
2016-09-12 12:40:00,9.89,9.91,9.88,9.91,118078.0,6.7715,6.7852,6.7647,6.7852,118078.0
2016-09-12 12:50:00,9.91,9.93,9.9,9.93,94005.0,6.7852,6.7989,6.7784,6.7989,94005.0
2016-09-12 13:00:00,9.93,9.93,9.91,9.92,292980.0,6.7989,6.7989,6.7852,6.7921,292980.0
2016-09-12 13:10:00,9.92,9.95,9.88,9.88,988302.0,6.7921,6.8126,6.7647,6.7647,988302.0
2016-09-12 13:20:00,9.88,9.89,9.82,9.84,204354.0,6.7647,6.7715,6.7236,6.7373,204354.0
2016-09-12 13:30:00,9.83,9.86,9.82,9.85,224419.0,6.7305,6.751,6.7236,6.7441,224419.0
2016-09-12 13:40:00,9.86,9.89,9.84,9.89,127900.0,6.751,6.7715,6.7373,6.7715,127900.0
2016-09-12 13:50:00,9.89,9.91,9.87,9.9,244796.0,6.7715,6.7852,6.7578,6.7784,244796.0
2016-09-12 14:00:00,9.9,9.93,9.89,9.92,245297.0,6.7784,6.7989,6.7715,6.7921,245297.0
2016-09-12 14:10:00,9.92,9.94,9.9,9.94,121471.0,6.7921,6.8058,6.7784,6.8058,121471.0
2016-09-12 14:20:00,9.94,9.95,9.91,9.92,170147.0,6.8058,6.8126,6.7852,6.7921,170147.0
2016-09-12 14:30:00,9.92,9.97,9.92,9.96,160625.0,6.7921,6.8263,6.7921,6.8195,160625.0
2016-09-12 14:40:00,9.96,9.97,9.93,9.95,234465.0,6.8195,6.8263,6.7989,6.8126,234465.0
2016-09-12 14:50:00,9.95,9.96,9.94,9.95,119305.0,6.8126,6.8195,6.8058,6.8126,119305.0
2016-09-12 15:00:00,9.95,9.97,9.94,9.96,596937.0,6.8126,6.8263,6.8058,6.8195,596937.0
2016-09-12 15:10:00,9.96,9.96,9.94,9.95,84354.0,6.8195,6.8195,6.8058,6.8126,84354.0
2016-09-12 15:20:00,9.95,9.97,9.94,9.97,117391.0,6.8126,6.8263,6.8058,6.8263,117391.0
2016-09-12 15:30:00,9.97,9.98,9.96,9.97,126894.0,6.8263,6.8332,6.8195,6.8263,126894.0
2016-09-12 15:40:00,9.98,10.01,9.97,9.97,623985.0,6.8332,6.8537,6.8263,6.8263,623985.0
2016-09-12 15:50:00,9.98,10.0,9.97,10.0,840525.0,6.8332,6.8468,6.8263,6.8468,840525.0
2016-09-13 09:30:00,9.92,9.93,9.84,9.86,479656.0,6.7921,6.7989,6.7373,6.751,479656.0
2016-09-13 09:40:00,9.87,9.9,9.86,9.86,275238.0,6.7578,6.7784,6.751,6.751,275238.0
2016-09-13 09:50:00,9.86,9.87,9.82,9.83,303772.0,6.751,6.7578,6.7236,6.7305,303772.0
2016-09-13 10:00:00,9.84,9.86,9.81,9.84,368655.0,6.7373,6.751,6.7168,6.7373,368655.0
2016-09-13 10:10:00,9.83,9.85,9.81,9.83,220364.0,6.7305,6.7441,6.7168,6.7305,220364.0
2016-09-13 10:20:00,9.83,9.86,9.81,9.85,260373.0,6.7305,6.751,6.7168,6.7441,260373.0
2016-09-13 10:30:00,9.85,9.85,9.81,9.83,215995.0,6.7441,6.7441,6.7168,6.7305,215995.0
2016-09-13 10:40:00,9.83,9.87,9.82,9.83,243585.0,6.7305,6.7578,6.7236,6.7305,243585.0
2016-09-13 10:50:00,9.83,9.83,9.8,9.8,560680.0,6.7305,6.7305,6.7099,6.7099,560680.0
2016-09-13 11:00:00,9.8,9.81,9.79,9.79,219692.0,6.7099,6.7168,6.7031,6.7031,219692.0
2016-09-13 11:10:00,9.79,9.8,9.77,9.78,257298.0,6.7031,6.7099,6.6894,6.6962,257298.0
2016-09-13 11:20:00,9.78,9.8,9.77,9.78,98345.0,6.6962,6.7099,6.6894,6.6962,98345.0
2016-09-13 11:30:00,9.78,9.78,9.75,9.77,204905.0,6.6962,6.6962,6.6757,6.6894,204905.0
2016-09-13 11:40:00,9.77,9.79,9.76,9.77,125513.0,6.6894,6.7031,6.6825,6.6894,125513.0
2016-09-13 11:50:00,9.77,9.78,9.76,9.78,90342.0,6.6894,6.6962,6.6825,6.6962,90342.0
2016-09-13 12:00:00,9.78,9.81,9.78,9.8,148695.0,6.6962,6.7168,6.6962,6.7099,148695.0
2016-09-13 12:10:00,9.79,9.82,9.79,9.81,204791.0,6.7031,6.7236,6.7031,6.7168,204791.0
2016-09-13 12:20:00,9.81,9.82,9.77,9.78,329909.0,6.7168,6.7236,6.6894,6.6962,329909.0
2016-09-13 12:30:00,9.78,9.8,9.77,9.79,54766.0,6.6962,6.7099,6.6894,6.7031,54766.0
2016-09-13 12:40:00,9.79,9.8,9.78,9.79,53098.0,6.7031,6.7099,6.6962,6.7031,53098.0
2016-09-13 12:50:00,9.79,9.8,9.77,9.79,86765.0,6.7031,6.7099,6.6894,6.7031,86765.0
2016-09-13 13:00:00,9.79,9.83,9.78,9.83,217424.0,6.7031,6.7305,6.6962,6.7305,217424.0
2016-09-13 13:10:00,9.83,9.87,9.82,9.87,208190.0,6.7305,6.7578,6.7236,6.7578,208190.0
2016-09-13 13:20:00,9.87,9.88,9.85,9.88,136211.0,6.7578,6.7647,6.7441,6.7647,136211.0
2016-09-13 13:30:00,9.88,9.9,9.86,9.89,646274.0,6.7647,6.7784,6.751,6.7715,646274.0
2016-09-13 13:40:00,9.89,9.9,9.86,9.87,166641.0,6.7715,6.7784,6.751,6.7578,166641.0
2016-09-13 13:50:00,9.87,9.87,9.83,9.85,105814.0,6.7578,6.7578,6.7305,6.7441,105814.0
2016-09-13 14:00:00,9.85,9.86,9.82,9.86,115378.0,6.7441,6.751,6.7236,6.751,115378.0
2016-09-13 14:10:00,9.86,9.86,9.83,9.85,133185.0,6.751,6.751,6.7305,6.7441,133185.0
2016-09-13 14:20:00,9.85,9.86,9.83,9.84,156432.0,6.7441,6.751,6.7305,6.7373,156432.0
2016-09-13 14:30:00,9.84,9.85,9.82,9.85,365451.0,6.7373,6.7441,6.7236,6.7441,365451.0
2016-09-13 14:40:00,9.85,9.89,9.84,9.89,268561.0,6.7441,6.7715,6.7373,6.7715,268561.0
2016-09-13 14:50:00,9.89,9.89,9.86,9.86,126861.0,6.7715,6.7715,6.751,6.751,126861.0
2016-09-13 15:00:00,9.86,9.87,9.85,9.87,158660.0,6.751,6.7578,6.7441,6.7578,158660.0
2016-09-13 15:10:00,9.87,9.88,9.84,9.88,176004.0,6.7578,6.7647,6.7373,6.7647,176004.0
2016-09-13 15:20:00,9.88,9.9,9.87,9.9,176037.0,6.7647,6.7784,6.7578,6.7784,176037.0
2016-09-13 15:30:00,9.9,9.92,9.89,9.92,272249.0,6.7784,6.7921,6.7715,6.7921,272249.0
2016-09-13 15:40:00,9.92,9.92,9.87,9.9,493968.0,6.7921,6.7921,6.7578,6.7784,493968.0
2016-09-13 15:50:00,9.9,9.92,9.89,9.89,994625.0,6.7784,6.7921,6.7715,6.7715,994625.0
2016-09-14 09:30:00,9.9,9.91,9.84,9.89,1091371.0,6.7784,6.7852,6.7373,6.7715,1091371.0
2016-09-14 09:40:00,9.89,9.89,9.77,9.77,505368.0,6.7715,6.7715,6.6894,6.6894,505368.0
2016-09-14 09:50:00,9.77,9.82,9.74,9.8,1503508.0,6.6894,6.7236,6.6688,6.7099,1503508.0
2016-09-14 10:00:00,9.8,9.84,9.79,9.83,676017.0,6.7099,6.7373,6.7031,6.7305,676017.0
2016-09-14 10:10:00,9.84,9.85,9.82,9.85,270904.0,6.7373,6.7441,6.7236,6.7441,270904.0
2016-09-14 10:20:00,9.85,9.85,9.82,9.84,413396.0,6.7441,6.7441,6.7236,6.7373,413396.0
2016-09-14 10:30:00,9.84,9.86,9.81,9.81,569656.0,6.7373,6.751,6.7168,6.7168,569656.0
2016-09-14 10:40:00,9.81,9.82,9.78,9.79,447302.0,6.7168,6.7236,6.6962,6.7031,447302.0
2016-09-14 10:50:00,9.79,9.79,9.75,9.77,288256.0,6.7031,6.7031,6.6757,6.6894,288256.0
2016-09-14 11:00:00,9.77,9.81,9.76,9.77,348377.0,6.6894,6.7168,6.6825,6.6894,348377.0
2016-09-14 11:10:00,9.77,9.78,9.74,9.76,543655.0,6.6894,6.6962,6.6688,6.6825,543655.0
2016-09-14 11:20:00,9.77,9.8,9.76,9.78,671833.0,6.6894,6.7099,6.6825,6.6962,671833.0
2016-09-14 11:30:00,9.78,9.8,9.76,9.8,615820.0,6.6962,6.7099,6.6825,6.7099,615820.0
2016-09-14 11:40:00,9.79,9.81,9.79,9.79,463094.0,6.7031,6.7168,6.7031,6.7031,463094.0
2016-09-14 11:50:00,9.79,9.83,9.79,9.83,273230.0,6.7031,6.7305,6.7031,6.7305,273230.0
2016-09-14 12:00:00,9.83,9.84,9.81,9.84,182954.0,6.7305,6.7373,6.7168,6.7373,182954.0
2016-09-14 12:10:00,9.84,9.86,9.83,9.85,295666.0,6.7373,6.751,6.7305,6.7441,295666.0
2016-09-14 12:20:00,9.85,9.87,9.84,9.85,153589.0,6.7441,6.7578,6.7373,6.7441,153589.0
2016-09-14 12:30:00,9.86,9.86,9.83,9.83,134536.0,6.751,6.751,6.7305,6.7305,134536.0
2016-09-14 12:40:00,9.83,9.83,9.8,9.8,188761.0,6.7305,6.7305,6.7099,6.7099,188761.0
2016-09-14 12:50:00,9.81,9.81,9.79,9.8,78055.0,6.7168,6.7168,6.7031,6.7099,78055.0
2016-09-14 13:00:00,9.8,9.83,9.79,9.83,522811.0,6.7099,6.7305,6.7031,6.7305,522811.0
2016-09-14 13:10:00,9.82,9.83,9.81,9.83,115400.0,6.7236,6.7305,6.7168,6.7305,115400.0
2016-09-14 13:20:00,9.83,9.85,9.81,9.83,231938.0,6.7305,6.7441,6.7168,6.7305,231938.0
2016-09-14 13:30:00,9.84,9.85,9.83,9.84,72065.0,6.7373,6.7441,6.7305,6.7373,72065.0
2016-09-14 13:40:00,9.84,9.84,9.79,9.79,549580.0,6.7373,6.7373,6.7031,6.7031,549580.0
2016-09-14 13:50:00,9.79,9.81,9.79,9.8,241657.0,6.7031,6.7168,6.7031,6.7099,241657.0
2016-09-14 14:00:00,9.8,9.81,9.78,9.78,228670.0,6.7099,6.7168,6.6962,6.6962,228670.0
2016-09-14 14:10:00,9.78,9.81,9.76,9.8,351451.0,6.6962,6.7168,6.6825,6.7099,351451.0
2016-09-14 14:20:00,9.8,9.82,9.8,9.81,174810.0,6.7099,6.7236,6.7099,6.7168,174810.0
2016-09-14 14:30:00,9.8,9.83,9.8,9.83,919730.0,6.7099,6.7305,6.7099,6.7305,919730.0
2016-09-14 14:40:00,9.83,9.85,9.82,9.85,993374.0,6.7305,6.7441,6.7236,6.7441,993374.0
2016-09-14 14:50:00,9.85,9.86,9.84,9.85,210553.0,6.7441,6.751,6.7373,6.7441,210553.0
2016-09-14 15:00:00,9.85,9.85,9.81,9.83,618381.0,6.7441,6.7441,6.7168,6.7305,618381.0
2016-09-14 15:10:00,9.83,9.83,9.78,9.79,288552.0,6.7305,6.7305,6.6962,6.7031,288552.0
2016-09-14 15:20:00,9.8,9.81,9.78,9.78,255381.0,6.7099,6.7168,6.6962,6.6962,255381.0
2016-09-14 15:30:00,9.79,9.81,9.78,9.8,320399.0,6.7031,6.7168,6.6962,6.7099,320399.0
2016-09-14 15:40:00,9.8,9.81,9.79,9.79,575847.0,6.7099,6.7168,6.7031,6.7031,575847.0
2016-09-14 15:50:00,9.79,9.8,9.78,9.8,1210825.0,6.7031,6.7099,6.6962,6.7099,1210825.0
2016-09-15 09:30:00,9.74,9.78,9.71,9.72,760534.0,6.7165,6.7441,6.6958,6.7027,760534.0
2016-09-15 09:40:00,9.72,9.78,9.72,9.78,325748.0,6.7027,6.7441,6.7027,6.7441,325748.0
2016-09-15 09:50:00,9.78,9.8,9.77,9.79,243323.0,6.7441,6.7579,6.7372,6.751,243323.0
2016-09-15 10:00:00,9.78,9.84,9.77,9.82,209720.0,6.7441,6.7855,6.7372,6.7717,209720.0
2016-09-15 10:10:00,9.81,9.87,9.81,9.86,511150.0,6.7648,6.8062,6.7648,6.7993,511150.0
2016-09-15 10:20:00,9.85,9.85,9.79,9.79,184339.0,6.7924,6.7924,6.751,6.751,184339.0
2016-09-15 10:30:00,9.8,9.81,9.79,9.8,142911.0,6.7579,6.7648,6.751,6.7579,142911.0
2016-09-15 10:40:00,9.8,9.81,9.76,9.79,221795.0,6.7579,6.7648,6.7303,6.751,221795.0
2016-09-15 10:50:00,9.79,9.81,9.77,9.78,739900.0,6.751,6.7648,6.7372,6.7441,739900.0
2016-09-15 11:00:00,9.78,9.8,9.78,9.79,380492.0,6.7441,6.7579,6.7441,6.751,380492.0
2016-09-15 11:10:00,9.79,9.79,9.78,9.79,166099.0,6.751,6.751,6.7441,6.751,166099.0
2016-09-15 11:20:00,9.78,9.79,9.77,9.78,1327105.0,6.7441,6.751,6.7372,6.7441,1327105.0
2016-09-15 11:30:00,9.79,9.8,9.78,9.79,113037.0,6.751,6.7579,6.7441,6.751,113037.0
2016-09-15 11:40:00,9.79,9.8,9.77,9.78,662477.0,6.751,6.7579,6.7372,6.7441,662477.0
2016-09-15 11:50:00,9.78,9.81,9.75,9.76,801481.0,6.7441,6.7648,6.7234,6.7303,801481.0
2016-09-15 12:00:00,9.77,9.78,9.75,9.77,101173.0,6.7372,6.7441,6.7234,6.7372,101173.0
2016-09-15 12:10:00,9.77,9.78,9.75,9.76,93837.0,6.7372,6.7441,6.7234,6.7303,93837.0
2016-09-15 12:20:00,9.76,9.77,9.75,9.77,141169.0,6.7303,6.7372,6.7234,6.7372,141169.0
2016-09-15 12:30:00,9.77,9.77,9.74,9.75,323518.0,6.7372,6.7372,6.7165,6.7234,323518.0
2016-09-15 12:40:00,9.75,9.75,9.73,9.75,365734.0,6.7234,6.7234,6.7096,6.7234,365734.0
2016-09-15 12:50:00,9.75,9.76,9.74,9.75,94085.0,6.7234,6.7303,6.7165,6.7234,94085.0
2016-09-15 13:00:00,9.76,9.77,9.74,9.75,1012271.0,6.7303,6.7372,6.7165,6.7234,1012271.0
2016-09-15 13:10:00,9.75,9.77,9.73,9.75,589606.0,6.7234,6.7372,6.7096,6.7234,589606.0
2016-09-15 13:20:00,9.75,9.76,9.74,9.75,206564.0,6.7234,6.7303,6.7165,6.7234,206564.0
2016-09-15 13:30:00,9.75,9.77,9.75,9.76,245054.0,6.7234,6.7372,6.7234,6.7303,245054.0
2016-09-15 13:40:00,9.75,9.78,9.75,9.78,61148.0,6.7234,6.7441,6.7234,6.7441,61148.0
2016-09-15 13:50:00,9.78,9.79,9.77,9.78,46203.0,6.7441,6.751,6.7372,6.7441,46203.0
2016-09-15 14:00:00,9.79,9.79,9.77,9.79,131575.0,6.751,6.751,6.7372,6.751,131575.0
2016-09-15 14:10:00,9.79,9.79,9.77,9.79,84378.0,6.751,6.751,6.7372,6.751,84378.0
2016-09-15 14:20:00,9.79,9.8,9.78,9.8,58257.0,6.751,6.7579,6.7441,6.7579,58257.0
2016-09-15 14:30:00,9.8,9.81,9.77,9.81,190637.0,6.7579,6.7648,6.7372,6.7648,190637.0
2016-09-15 14:40:00,9.81,9.81,9.78,9.79,142974.0,6.7648,6.7648,6.7441,6.751,142974.0
2016-09-15 14:50:00,9.79,9.8,9.78,9.8,128304.0,6.751,6.7579,6.7441,6.7579,128304.0
2016-09-15 15:00:00,9.8,9.81,9.79,9.81,77608.0,6.7579,6.7648,6.751,6.7648,77608.0
2016-09-15 15:10:00,9.8,9.81,9.78,9.79,197469.0,6.7579,6.7648,6.7441,6.751,197469.0
2016-09-15 15:20:00,9.79,9.8,9.78,9.8,129665.0,6.751,6.7579,6.7441,6.7579,129665.0
2016-09-15 15:30:00,9.79,9.81,9.79,9.8,130016.0,6.751,6.7648,6.751,6.7579,130016.0
2016-09-15 15:40:00,9.8,9.81,9.8,9.8,185645.0,6.7579,6.7648,6.7579,6.7579,185645.0
2016-09-15 15:50:00,9.8,9.81,9.79,9.79,1132461.0,6.7579,6.7648,6.751,6.751,1132461.0
2016-09-16 09:30:00,9.71,9.73,9.63,9.63,1547927.0,6.6958,6.7096,6.6407,6.6407,1547927.0
2016-09-16 09:40:00,9.63,9.7,9.63,9.7,377849.0,6.6407,6.6889,6.6407,6.6889,377849.0
2016-09-16 09:50:00,9.7,9.72,9.67,9.68,476940.0,6.6889,6.7027,6.6682,6.6751,476940.0
2016-09-16 10:00:00,9.68,9.68,9.64,9.66,315675.0,6.6751,6.6751,6.6476,6.6613,315675.0
2016-09-16 10:10:00,9.66,9.66,9.64,9.65,208808.0,6.6613,6.6613,6.6476,6.6544,208808.0
2016-09-16 10:20:00,9.65,9.66,9.63,9.64,350988.0,6.6544,6.6613,6.6407,6.6476,350988.0
2016-09-16 10:30:00,9.64,9.66,9.62,9.66,377920.0,6.6476,6.6613,6.6338,6.6613,377920.0
2016-09-16 10:40:00,9.66,9.68,9.65,9.68,199759.0,6.6613,6.6751,6.6544,6.6751,199759.0
2016-09-16 10:50:00,9.67,9.68,9.64,9.64,305115.0,6.6682,6.6751,6.6476,6.6476,305115.0
2016-09-16 11:00:00,9.64,9.66,9.62,9.66,190352.0,6.6476,6.6613,6.6338,6.6613,190352.0
2016-09-16 11:10:00,9.65,9.67,9.65,9.65,138396.0,6.6544,6.6682,6.6544,6.6544,138396.0
2016-09-16 11:20:00,9.65,9.67,9.65,9.66,83678.0,6.6544,6.6682,6.6544,6.6613,83678.0
2016-09-16 11:30:00,9.66,9.67,9.64,9.66,469451.0,6.6613,6.6682,6.6476,6.6613,469451.0
2016-09-16 11:40:00,9.66,9.71,9.66,9.71,235942.0,6.6613,6.6958,6.6613,6.6958,235942.0
2016-09-16 11:50:00,9.71,9.71,9.69,9.7,90074.0,6.6958,6.6958,6.682,6.6889,90074.0
2016-09-16 12:00:00,9.7,9.73,9.69,9.73,98836.0,6.6889,6.7096,6.682,6.7096,98836.0
2016-09-16 12:10:00,9.72,9.73,9.7,9.71,163417.0,6.7027,6.7096,6.6889,6.6958,163417.0
2016-09-16 12:20:00,9.71,9.71,9.69,9.7,73452.0,6.6958,6.6958,6.682,6.6889,73452.0
2016-09-16 12:30:00,9.7,9.7,9.69,9.69,81410.0,6.6889,6.6889,6.682,6.682,81410.0
2016-09-16 12:40:00,9.69,9.7,9.67,9.68,182457.0,6.682,6.6889,6.6682,6.6751,182457.0
2016-09-16 12:50:00,9.68,9.69,9.67,9.67,107633.0,6.6751,6.682,6.6682,6.6682,107633.0
2016-09-16 13:00:00,9.67,9.68,9.67,9.67,70633.0,6.6682,6.6751,6.6682,6.6682,70633.0
2016-09-16 13:10:00,9.68,9.69,9.66,9.67,130472.0,6.6751,6.682,6.6613,6.6682,130472.0
2016-09-16 13:20:00,9.66,9.67,9.66,9.67,40044.0,6.6613,6.6682,6.6613,6.6682,40044.0
2016-09-16 13:30:00,9.67,9.68,9.66,9.67,75742.0,6.6682,6.6751,6.6613,6.6682,75742.0
2016-09-16 13:40:00,9.67,9.68,9.66,9.67,70964.0,6.6682,6.6751,6.6613,6.6682,70964.0
2016-09-16 13:50:00,9.66,9.67,9.66,9.67,42176.0,6.6613,6.6682,6.6613,6.6682,42176.0
2016-09-16 14:00:00,9.67,9.69,9.66,9.69,123871.0,6.6682,6.682,6.6613,6.682,123871.0
2016-09-16 14:10:00,9.69,9.7,9.68,9.7,98327.0,6.682,6.6889,6.6751,6.6889,98327.0
2016-09-16 14:20:00,9.7,9.71,9.69,9.71,99383.0,6.6889,6.6958,6.682,6.6958,99383.0
2016-09-16 14:30:00,9.71,9.71,9.7,9.71,78397.0,6.6958,6.6958,6.6889,6.6958,78397.0
2016-09-16 14:40:00,9.71,9.72,9.7,9.72,135076.0,6.6958,6.7027,6.6889,6.7027,135076.0
2016-09-16 14:50:00,9.72,9.72,9.7,9.71,221526.0,6.7027,6.7027,6.6889,6.6958,221526.0
2016-09-16 15:00:00,9.7,9.71,9.7,9.7,60239.0,6.6889,6.6958,6.6889,6.6889,60239.0
2016-09-16 15:10:00,9.7,9.71,9.69,9.69,179312.0,6.6889,6.6958,6.682,6.682,179312.0
2016-09-16 15:20:00,9.69,9.7,9.69,9.7,131182.0,6.682,6.6889,6.682,6.6889,131182.0
2016-09-16 15:30:00,9.7,9.72,9.69,9.72,192960.0,6.6889,6.7027,6.682,6.7027,192960.0
2016-09-16 15:40:00,9.72,9.72,9.71,9.71,314254.0,6.7027,6.7027,6.6958,6.6958,314254.0
2016-09-16 15:50:00,9.71,9.74,9.68,9.69,3638135.0,6.6958,6.7165,6.6751,6.682,3638135.0
2016-09-19 09:30:00,9.78,9.83,9.76,9.81,346569.0,6.7441,6.7786,6.7303,6.7648,346569.0
2016-09-19 09:40:00,9.81,9.81,9.77,9.78,547615.0,6.7648,6.7648,6.7372,6.7441,547615.0
2016-09-19 09:50:00,9.79,9.81,9.77,9.78,721692.0,6.751,6.7648,6.7372,6.7441,721692.0
2016-09-19 10:00:00,9.79,9.79,9.76,9.77,186436.0,6.751,6.751,6.7303,6.7372,186436.0
2016-09-19 10:10:00,9.76,9.77,9.75,9.77,245142.0,6.7303,6.7372,6.7234,6.7372,245142.0
2016-09-19 10:20:00,9.77,9.77,9.75,9.76,163053.0,6.7372,6.7372,6.7234,6.7303,163053.0
2016-09-19 10:30:00,9.77,9.77,9.74,9.75,99697.0,6.7372,6.7372,6.7165,6.7234,99697.0
2016-09-19 10:40:00,9.75,9.76,9.74,9.76,91250.0,6.7234,6.7303,6.7165,6.7303,91250.0
2016-09-19 10:50:00,9.76,9.76,9.74,9.76,119508.0,6.7303,6.7303,6.7165,6.7303,119508.0
2016-09-19 11:00:00,9.76,9.78,9.75,9.78,225567.0,6.7303,6.7441,6.7234,6.7441,225567.0
2016-09-19 11:10:00,9.78,9.78,9.76,9.77,132715.0,6.7441,6.7441,6.7303,6.7372,132715.0
2016-09-19 11:20:00,9.78,9.79,9.77,9.79,175771.0,6.7441,6.751,6.7372,6.751,175771.0
2016-09-19 11:30:00,9.79,9.81,9.78,9.8,167390.0,6.751,6.7648,6.7441,6.7579,167390.0
2016-09-19 11:40:00,9.8,9.81,9.78,9.79,320878.0,6.7579,6.7648,6.7441,6.751,320878.0
2016-09-19 11:50:00,9.79,9.8,9.78,9.79,149612.0,6.751,6.7579,6.7441,6.751,149612.0
2016-09-19 12:00:00,9.79,9.8,9.79,9.79,36770.0,6.751,6.7579,6.751,6.751,36770.0
2016-09-19 12:10:00,9.79,9.8,9.75,9.77,228708.0,6.751,6.7579,6.7234,6.7372,228708.0
2016-09-19 12:20:00,9.76,9.77,9.75,9.77,67354.0,6.7303,6.7372,6.7234,6.7372,67354.0
2016-09-19 12:30:00,9.77,9.77,9.75,9.76,57230.0,6.7372,6.7372,6.7234,6.7303,57230.0
2016-09-19 12:40:00,9.76,9.77,9.75,9.76,74829.0,6.7303,6.7372,6.7234,6.7303,74829.0
2016-09-19 12:50:00,9.75,9.76,9.72,9.73,178909.0,6.7234,6.7303,6.7027,6.7096,178909.0
2016-09-19 13:00:00,9.72,9.73,9.71,9.72,275135.0,6.7027,6.7096,6.6958,6.7027,275135.0
2016-09-19 13:10:00,9.72,9.73,9.7,9.71,153699.0,6.7027,6.7096,6.6889,6.6958,153699.0
2016-09-19 13:20:00,9.71,9.72,9.69,9.7,128292.0,6.6958,6.7027,6.682,6.6889,128292.0
2016-09-19 13:30:00,9.7,9.7,9.65,9.66,565934.0,6.6889,6.6889,6.6544,6.6613,565934.0
2016-09-19 13:40:00,9.66,9.68,9.65,9.68,129327.0,6.6613,6.6751,6.6544,6.6751,129327.0
2016-09-19 13:50:00,9.68,9.7,9.67,9.69,116351.0,6.6751,6.6889,6.6682,6.682,116351.0
2016-09-19 14:00:00,9.69,9.72,9.69,9.71,344385.0,6.682,6.7027,6.682,6.6958,344385.0
2016-09-19 14:10:00,9.72,9.73,9.7,9.72,146524.0,6.7027,6.7096,6.6889,6.7027,146524.0
2016-09-19 14:20:00,9.72,9.73,9.71,9.73,71751.0,6.7027,6.7096,6.6958,6.7096,71751.0
2016-09-19 14:30:00,9.73,9.75,9.72,9.73,114972.0,6.7096,6.7234,6.7027,6.7096,114972.0
2016-09-19 14:40:00,9.73,9.75,9.73,9.75,67323.0,6.7096,6.7234,6.7096,6.7234,67323.0
2016-09-19 14:50:00,9.75,9.75,9.74,9.74,95803.0,6.7234,6.7234,6.7165,6.7165,95803.0
2016-09-19 15:00:00,9.74,9.75,9.73,9.74,166363.0,6.7165,6.7234,6.7096,6.7165,166363.0
2016-09-19 15:10:00,9.73,9.73,9.7,9.71,127726.0,6.7096,6.7096,6.6889,6.6958,127726.0
2016-09-19 15:20:00,9.71,9.72,9.7,9.7,134333.0,6.6958,6.7027,6.6889,6.6889,134333.0
2016-09-19 15:30:00,9.7,9.71,9.68,9.7,167952.0,6.6889,6.6958,6.6751,6.6889,167952.0
2016-09-19 15:40:00,9.7,9.71,9.69,9.71,323977.0,6.6889,6.6958,6.682,6.6958,323977.0
2016-09-19 15:50:00,9.71,9.72,9.7,9.71,1197595.0,6.6958,6.7027,6.6889,6.6958,1197595.0
2016-09-20 09:30:00,9.76,9.79,9.72,9.72,663997.0,6.7303,6.751,6.7027,6.7027,663997.0
2016-09-20 09:40:00,9.72,9.73,9.71,9.73,869467.0,6.7027,6.7096,6.6958,6.7096,869467.0
2016-09-20 09:50:00,9.72,9.73,9.69,9.71,193653.0,6.7027,6.7096,6.682,6.6958,193653.0
2016-09-20 10:00:00,9.7,9.72,9.7,9.7,205816.0,6.6889,6.7027,6.6889,6.6889,205816.0
2016-09-20 10:10:00,9.7,9.71,9.69,9.7,209892.0,6.6889,6.6958,6.682,6.6889,209892.0
2016-09-20 10:20:00,9.7,9.71,9.68,9.68,122470.0,6.6889,6.6958,6.6751,6.6751,122470.0
2016-09-20 10:30:00,9.68,9.69,9.65,9.65,151561.0,6.6751,6.682,6.6544,6.6544,151561.0
2016-09-20 10:40:00,9.66,9.67,9.63,9.64,276887.0,6.6613,6.6682,6.6407,6.6476,276887.0
2016-09-20 10:50:00,9.65,9.65,9.64,9.65,33906.0,6.6544,6.6544,6.6476,6.6544,33906.0
2016-09-20 11:00:00,9.64,9.67,9.64,9.67,254125.0,6.6476,6.6682,6.6476,6.6682,254125.0
2016-09-20 11:10:00,9.67,9.68,9.66,9.68,83142.0,6.6682,6.6751,6.6613,6.6751,83142.0
2016-09-20 11:20:00,9.68,9.68,9.66,9.68,188365.0,6.6751,6.6751,6.6613,6.6751,188365.0
2016-09-20 11:30:00,9.67,9.69,9.67,9.68,244437.0,6.6682,6.682,6.6682,6.6751,244437.0
2016-09-20 11:40:00,9.68,9.71,9.67,9.7,216412.0,6.6751,6.6958,6.6682,6.6889,216412.0
2016-09-20 11:50:00,9.7,9.71,9.67,9.69,228791.0,6.6889,6.6958,6.6682,6.682,228791.0
2016-09-20 12:00:00,9.69,9.69,9.68,9.68,63401.0,6.682,6.682,6.6751,6.6751,63401.0
2016-09-20 12:10:00,9.69,9.7,9.68,9.7,176300.0,6.682,6.6889,6.6751,6.6889,176300.0
2016-09-20 12:20:00,9.7,9.73,9.69,9.72,302264.0,6.6889,6.7096,6.682,6.7027,302264.0
2016-09-20 12:30:00,9.72,9.73,9.69,9.71,119170.0,6.7027,6.7096,6.682,6.6958,119170.0
2016-09-20 12:40:00,9.7,9.71,9.69,9.71,70489.0,6.6889,6.6958,6.682,6.6958,70489.0
2016-09-20 12:50:00,9.7,9.71,9.68,9.7,82724.0,6.6889,6.6958,6.6751,6.6889,82724.0
2016-09-20 13:00:00,9.7,9.71,9.68,9.71,65221.0,6.6889,6.6958,6.6751,6.6958,65221.0
2016-09-20 13:10:00,9.7,9.71,9.69,9.7,127699.0,6.6889,6.6958,6.682,6.6889,127699.0
2016-09-20 13:20:00,9.7,9.7,9.69,9.7,125309.0,6.6889,6.6889,6.682,6.6889,125309.0
2016-09-20 13:30:00,9.7,9.71,9.69,9.71,190597.0,6.6889,6.6958,6.682,6.6958,190597.0
2016-09-20 13:40:00,9.71,9.71,9.7,9.71,106126.0,6.6958,6.6958,6.6889,6.6958,106126.0
2016-09-20 13:50:00,9.71,9.72,9.7,9.71,224580.0,6.6958,6.7027,6.6889,6.6958,224580.0
2016-09-20 14:00:00,9.71,9.72,9.71,9.71,56601.0,6.6958,6.7027,6.6958,6.6958,56601.0
2016-09-20 14:10:00,9.71,9.72,9.71,9.71,71921.0,6.6958,6.7027,6.6958,6.6958,71921.0
2016-09-20 14:20:00,9.72,9.72,9.7,9.71,135962.0,6.7027,6.7027,6.6889,6.6958,135962.0
2016-09-20 14:30:00,9.71,9.71,9.7,9.71,127109.0,6.6958,6.6958,6.6889,6.6958,127109.0
2016-09-20 14:40:00,9.71,9.72,9.7,9.71,100551.0,6.6958,6.7027,6.6889,6.6958,100551.0
2016-09-20 14:50:00,9.71,9.73,9.71,9.73,133052.0,6.6958,6.7096,6.6958,6.7096,133052.0
2016-09-20 15:00:00,9.72,9.73,9.71,9.71,153149.0,6.7027,6.7096,6.6958,6.6958,153149.0
2016-09-20 15:10:00,9.71,9.73,9.71,9.73,122061.0,6.6958,6.7096,6.6958,6.7096,122061.0
2016-09-20 15:20:00,9.72,9.73,9.72,9.72,158849.0,6.7027,6.7096,6.7027,6.7027,158849.0
2016-09-20 15:30:00,9.72,9.73,9.71,9.71,134540.0,6.7027,6.7096,6.6958,6.6958,134540.0
2016-09-20 15:40:00,9.71,9.72,9.7,9.71,340175.0,6.6958,6.7027,6.6889,6.6958,340175.0
2016-09-20 15:50:00,9.71,9.72,9.7,9.71,1020875.0,6.6958,6.7027,6.6889,6.6958,1020875.0
2016-09-21 09:30:00,9.75,9.77,9.72,9.76,859064.0,6.7234,6.7372,6.7027,6.7303,859064.0
2016-09-21 09:40:00,9.76,9.78,9.72,9.74,666488.0,6.7303,6.7441,6.7027,6.7165,666488.0
2016-09-21 09:50:00,9.74,9.75,9.73,9.73,558013.0,6.7165,6.7234,6.7096,6.7096,558013.0
2016-09-21 10:00:00,9.74,9.74,9.72,9.72,82539.0,6.7165,6.7165,6.7027,6.7027,82539.0
2016-09-21 10:10:00,9.72,9.74,9.71,9.72,238977.0,6.7027,6.7165,6.6958,6.7027,238977.0
2016-09-21 10:20:00,9.73,9.73,9.71,9.71,71139.0,6.7096,6.7096,6.6958,6.6958,71139.0
2016-09-21 10:30:00,9.71,9.73,9.71,9.73,159681.0,6.6958,6.7096,6.6958,6.7096,159681.0
2016-09-21 10:40:00,9.73,9.76,9.72,9.75,299630.0,6.7096,6.7303,6.7027,6.7234,299630.0
2016-09-21 10:50:00,9.75,9.75,9.73,9.73,87764.0,6.7234,6.7234,6.7096,6.7096,87764.0
2016-09-21 11:00:00,9.74,9.75,9.73,9.74,78766.0,6.7165,6.7234,6.7096,6.7165,78766.0
2016-09-21 11:10:00,9.74,9.74,9.72,9.73,46321.0,6.7165,6.7165,6.7027,6.7096,46321.0
2016-09-21 11:20:00,9.73,9.75,9.72,9.75,211190.0,6.7096,6.7234,6.7027,6.7234,211190.0
2016-09-21 11:30:00,9.75,9.75,9.73,9.73,101962.0,6.7234,6.7234,6.7096,6.7096,101962.0
2016-09-21 11:40:00,9.73,9.75,9.72,9.75,200537.0,6.7096,6.7234,6.7027,6.7234,200537.0
2016-09-21 11:50:00,9.75,9.75,9.74,9.75,45107.0,6.7234,6.7234,6.7165,6.7234,45107.0
2016-09-21 12:00:00,9.75,9.75,9.74,9.75,70227.0,6.7234,6.7234,6.7165,6.7234,70227.0
2016-09-21 12:10:00,9.75,9.76,9.72,9.72,270161.0,6.7234,6.7303,6.7027,6.7027,270161.0
2016-09-21 12:20:00,9.73,9.73,9.71,9.71,69869.0,6.7096,6.7096,6.6958,6.6958,69869.0
2016-09-21 12:30:00,9.71,9.72,9.71,9.71,43841.0,6.6958,6.7027,6.6958,6.6958,43841.0
2016-09-21 12:40:00,9.71,9.73,9.71,9.72,85242.0,6.6958,6.7096,6.6958,6.7027,85242.0
2016-09-21 12:50:00,9.72,9.74,9.72,9.74,62294.0,6.7027,6.7165,6.7027,6.7165,62294.0
2016-09-21 13:00:00,9.73,9.75,9.73,9.73,139011.0,6.7096,6.7234,6.7096,6.7096,139011.0
2016-09-21 13:10:00,9.73,9.74,9.72,9.72,45773.0,6.7096,6.7165,6.7027,6.7027,45773.0
2016-09-21 13:20:00,9.72,9.73,9.71,9.71,50074.0,6.7027,6.7096,6.6958,6.6958,50074.0
2016-09-21 13:30:00,9.71,9.72,9.7,9.71,90699.0,6.6958,6.7027,6.6889,6.6958,90699.0
2016-09-21 13:40:00,9.71,9.72,9.71,9.71,59034.0,6.6958,6.7027,6.6958,6.6958,59034.0
2016-09-21 13:50:00,9.71,9.73,9.7,9.71,201329.0,6.6958,6.7096,6.6889,6.6958,201329.0
2016-09-21 14:00:00,9.71,9.78,9.66,9.67,1117445.0,6.6958,6.7441,6.6613,6.6682,1117445.0
2016-09-21 14:10:00,9.67,9.68,9.61,9.62,422740.0,6.6682,6.6751,6.6269,6.6338,422740.0
2016-09-21 14:20:00,9.62,9.66,9.6,9.65,607066.0,6.6338,6.6613,6.62,6.6544,607066.0
2016-09-21 14:30:00,9.65,9.69,9.64,9.65,472452.0,6.6544,6.682,6.6476,6.6544,472452.0
2016-09-21 14:40:00,9.65,9.67,9.64,9.66,307060.0,6.6544,6.6682,6.6476,6.6613,307060.0
2016-09-21 14:50:00,9.65,9.68,9.65,9.65,183661.0,6.6544,6.6751,6.6544,6.6544,183661.0
2016-09-21 15:00:00,9.66,9.68,9.65,9.68,260928.0,6.6613,6.6751,6.6544,6.6751,260928.0
2016-09-21 15:10:00,9.68,9.7,9.67,9.69,290028.0,6.6751,6.6889,6.6682,6.682,290028.0
2016-09-21 15:20:00,9.69,9.7,9.68,9.69,303634.0,6.682,6.6889,6.6751,6.682,303634.0
2016-09-21 15:30:00,9.69,9.71,9.68,9.69,286619.0,6.682,6.6958,6.6751,6.682,286619.0
2016-09-21 15:40:00,9.7,9.73,9.69,9.71,367924.0,6.6889,6.7096,6.682,6.6958,367924.0
2016-09-21 15:50:00,9.71,9.73,9.71,9.73,848773.0,6.6958,6.7096,6.6958,6.7096,848773.0
2016-09-22 09:30:00,9.81,9.89,9.79,9.84,1717893.0,6.7648,6.8199,6.751,6.7855,1717893.0
2016-09-22 09:40:00,9.84,9.87,9.83,9.85,985804.0,6.7855,6.8062,6.7786,6.7924,985804.0
2016-09-22 09:50:00,9.85,9.86,9.83,9.84,436910.0,6.7924,6.7993,6.7786,6.7855,436910.0
2016-09-22 10:00:00,9.84,9.89,9.83,9.86,711376.0,6.7855,6.8199,6.7786,6.7993,711376.0
2016-09-22 10:10:00,9.85,9.89,9.85,9.88,391025.0,6.7924,6.8199,6.7924,6.8131,391025.0
2016-09-22 10:20:00,9.88,9.89,9.86,9.87,300464.0,6.8131,6.8199,6.7993,6.8062,300464.0
2016-09-22 10:30:00,9.87,9.88,9.86,9.86,78687.0,6.8062,6.8131,6.7993,6.7993,78687.0
2016-09-22 10:40:00,9.86,9.89,9.86,9.88,185759.0,6.7993,6.8199,6.7993,6.8131,185759.0
2016-09-22 10:50:00,9.88,9.89,9.87,9.89,117566.0,6.8131,6.8199,6.8062,6.8199,117566.0
2016-09-22 11:00:00,9.88,9.89,9.85,9.85,265245.0,6.8131,6.8199,6.7924,6.7924,265245.0
2016-09-22 11:10:00,9.85,9.86,9.83,9.85,287836.0,6.7924,6.7993,6.7786,6.7924,287836.0
2016-09-22 11:20:00,9.85,9.87,9.84,9.87,294697.0,6.7924,6.8062,6.7855,6.8062,294697.0
2016-09-22 11:30:00,9.87,9.88,9.86,9.87,86451.0,6.8062,6.8131,6.7993,6.8062,86451.0
2016-09-22 11:40:00,9.87,9.87,9.84,9.84,135866.0,6.8062,6.8062,6.7855,6.7855,135866.0
2016-09-22 11:50:00,9.85,9.85,9.8,9.82,303248.0,6.7924,6.7924,6.7579,6.7717,303248.0
2016-09-22 12:00:00,9.82,9.84,9.81,9.82,258300.0,6.7717,6.7855,6.7648,6.7717,258300.0
2016-09-22 12:10:00,9.82,9.82,9.81,9.82,41753.0,6.7717,6.7717,6.7648,6.7717,41753.0
2016-09-22 12:20:00,9.82,9.83,9.81,9.83,126441.0,6.7717,6.7786,6.7648,6.7786,126441.0
2016-09-22 12:30:00,9.83,9.83,9.82,9.83,46720.0,6.7786,6.7786,6.7717,6.7786,46720.0
2016-09-22 12:40:00,9.83,9.84,9.82,9.84,128666.0,6.7786,6.7855,6.7717,6.7855,128666.0
2016-09-22 12:50:00,9.84,9.84,9.83,9.84,133187.0,6.7855,6.7855,6.7786,6.7855,133187.0
2016-09-22 13:00:00,9.84,9.86,9.83,9.86,325280.0,6.7855,6.7993,6.7786,6.7993,325280.0
2016-09-22 13:10:00,9.86,9.87,9.85,9.87,93759.0,6.7993,6.8062,6.7924,6.8062,93759.0
2016-09-22 13:20:00,9.87,9.87,9.86,9.87,31148.0,6.8062,6.8062,6.7993,6.8062,31148.0
2016-09-22 13:30:00,9.87,9.87,9.86,9.87,113396.0,6.8062,6.8062,6.7993,6.8062,113396.0
2016-09-22 13:40:00,9.87,9.87,9.85,9.86,164749.0,6.8062,6.8062,6.7924,6.7993,164749.0
2016-09-22 13:50:00,9.86,9.86,9.85,9.86,123959.0,6.7993,6.7993,6.7924,6.7993,123959.0
2016-09-22 14:00:00,9.86,9.87,9.85,9.87,149945.0,6.7993,6.8062,6.7924,6.8062,149945.0
2016-09-22 14:10:00,9.87,9.87,9.84,9.85,267731.0,6.8062,6.8062,6.7855,6.7924,267731.0
2016-09-22 14:20:00,9.85,9.86,9.84,9.86,147185.0,6.7924,6.7993,6.7855,6.7993,147185.0
2016-09-22 14:30:00,9.86,9.86,9.84,9.86,177019.0,6.7993,6.7993,6.7855,6.7993,177019.0
2016-09-22 14:40:00,9.86,9.86,9.85,9.86,108558.0,6.7993,6.7993,6.7924,6.7993,108558.0
2016-09-22 14:50:00,9.86,9.86,9.84,9.85,204953.0,6.7993,6.7993,6.7855,6.7924,204953.0
2016-09-22 15:00:00,9.85,9.86,9.84,9.85,414289.0,6.7924,6.7993,6.7855,6.7924,414289.0
2016-09-22 15:10:00,9.85,9.85,9.84,9.84,142862.0,6.7924,6.7924,6.7855,6.7855,142862.0
2016-09-22 15:20:00,9.85,9.85,9.84,9.85,194777.0,6.7924,6.7924,6.7855,6.7924,194777.0
2016-09-22 15:30:00,9.85,9.86,9.84,9.86,179763.0,6.7924,6.7993,6.7855,6.7993,179763.0
2016-09-22 15:40:00,9.86,9.86,9.85,9.86,251363.0,6.7993,6.7993,6.7924,6.7993,251363.0
2016-09-22 15:50:00,9.86,9.88,9.85,9.87,873562.0,6.7993,6.8131,6.7924,6.8062,873562.0
2016-09-23 09:30:00,9.86,9.91,9.81,9.9,650965.0,6.7993,6.8337,6.7648,6.8268,650965.0
2016-09-23 09:40:00,9.9,9.93,9.87,9.89,594973.0,6.8268,6.8475,6.8062,6.8199,594973.0
2016-09-23 09:50:00,9.89,9.92,9.88,9.92,219949.0,6.8199,6.8406,6.8131,6.8406,219949.0
2016-09-23 10:00:00,9.92,9.93,9.91,9.93,309750.0,6.8406,6.8475,6.8337,6.8475,309750.0
2016-09-23 10:10:00,9.93,9.95,9.91,9.94,316261.0,6.8475,6.8613,6.8337,6.8544,316261.0
2016-09-23 10:20:00,9.94,9.95,9.92,9.95,278891.0,6.8544,6.8613,6.8406,6.8613,278891.0
2016-09-23 10:30:00,9.95,9.95,9.93,9.94,93441.0,6.8613,6.8613,6.8475,6.8544,93441.0
2016-09-23 10:40:00,9.94,9.95,9.93,9.94,98517.0,6.8544,6.8613,6.8475,6.8544,98517.0
2016-09-23 10:50:00,9.95,9.95,9.93,9.93,128017.0,6.8613,6.8613,6.8475,6.8475,128017.0
2016-09-23 11:00:00,9.93,9.94,9.93,9.93,309729.0,6.8475,6.8544,6.8475,6.8475,309729.0
2016-09-23 11:10:00,9.94,9.95,9.93,9.95,147891.0,6.8544,6.8613,6.8475,6.8613,147891.0
2016-09-23 11:20:00,9.94,9.95,9.93,9.95,186410.0,6.8544,6.8613,6.8475,6.8613,186410.0
2016-09-23 11:30:00,9.95,9.97,9.94,9.97,152367.0,6.8613,6.8751,6.8544,6.8751,152367.0
2016-09-23 11:40:00,9.97,9.97,9.96,9.96,99827.0,6.8751,6.8751,6.8682,6.8682,99827.0
2016-09-23 11:50:00,9.96,9.97,9.94,9.94,375608.0,6.8682,6.8751,6.8544,6.8544,375608.0
2016-09-23 12:00:00,9.94,9.95,9.91,9.91,208554.0,6.8544,6.8613,6.8337,6.8337,208554.0
2016-09-23 12:10:00,9.91,9.93,9.91,9.91,129273.0,6.8337,6.8475,6.8337,6.8337,129273.0
2016-09-23 12:20:00,9.92,9.93,9.9,9.93,179966.0,6.8406,6.8475,6.8268,6.8475,179966.0
2016-09-23 12:30:00,9.93,9.93,9.91,9.91,85567.0,6.8475,6.8475,6.8337,6.8337,85567.0
2016-09-23 12:40:00,9.92,9.92,9.89,9.89,93807.0,6.8406,6.8406,6.8199,6.8199,93807.0
2016-09-23 12:50:00,9.89,9.91,9.89,9.9,71238.0,6.8199,6.8337,6.8199,6.8268,71238.0
2016-09-23 13:00:00,9.91,9.91,9.87,9.88,94114.0,6.8337,6.8337,6.8062,6.8131,94114.0
2016-09-23 13:10:00,9.88,9.89,9.87,9.88,159271.0,6.8131,6.8199,6.8062,6.8131,159271.0
2016-09-23 13:20:00,9.88,9.9,9.88,9.89,98131.0,6.8131,6.8268,6.8131,6.8199,98131.0
2016-09-23 13:30:00,9.89,9.9,9.89,9.9,34191.0,6.8199,6.8268,6.8199,6.8268,34191.0
2016-09-23 13:40:00,9.9,9.9,9.88,9.9,69138.0,6.8268,6.8268,6.8131,6.8268,69138.0
2016-09-23 13:50:00,9.89,9.9,9.88,9.88,141936.0,6.8199,6.8268,6.8131,6.8131,141936.0
2016-09-23 14:00:00,9.88,9.9,9.87,9.9,307230.0,6.8131,6.8268,6.8062,6.8268,307230.0
2016-09-23 14:10:00,9.9,9.9,9.89,9.9,55759.0,6.8268,6.8268,6.8199,6.8268,55759.0
2016-09-23 14:20:00,9.9,9.9,9.89,9.89,101577.0,6.8268,6.8268,6.8199,6.8199,101577.0
2016-09-23 14:30:00,9.89,9.92,9.89,9.91,404518.0,6.8199,6.8406,6.8199,6.8337,404518.0
2016-09-23 14:40:00,9.9,9.91,9.9,9.9,57040.0,6.8268,6.8337,6.8268,6.8268,57040.0
2016-09-23 14:50:00,9.9,9.92,9.9,9.92,552818.0,6.8268,6.8406,6.8268,6.8406,552818.0
2016-09-23 15:00:00,9.91,9.92,9.9,9.91,154770.0,6.8337,6.8406,6.8268,6.8337,154770.0
2016-09-23 15:10:00,9.91,9.92,9.89,9.89,125542.0,6.8337,6.8406,6.8199,6.8199,125542.0
2016-09-23 15:20:00,9.89,9.9,9.88,9.88,145379.0,6.8199,6.8268,6.8131,6.8131,145379.0
2016-09-23 15:30:00,9.89,9.91,9.88,9.88,274335.0,6.8199,6.8337,6.8131,6.8131,274335.0
2016-09-23 15:40:00,9.88,9.89,9.88,9.88,149665.0,6.8131,6.8199,6.8131,6.8131,149665.0
2016-09-23 15:50:00,9.88,9.9,9.88,9.9,766807.0,6.8131,6.8268,6.8131,6.8268,766807.0
2016-09-26 09:30:00,9.82,9.85,9.77,9.77,397693.0,6.7717,6.7924,6.7372,6.7372,397693.0
2016-09-26 09:40:00,9.77,9.8,9.75,9.76,190416.0,6.7372,6.7579,6.7234,6.7303,190416.0
2016-09-26 09:50:00,9.76,9.79,9.75,9.77,252075.0,6.7303,6.751,6.7234,6.7372,252075.0
2016-09-26 10:00:00,9.78,9.78,9.75,9.76,443286.0,6.7441,6.7441,6.7234,6.7303,443286.0
2016-09-26 10:10:00,9.77,9.79,9.75,9.78,235820.0,6.7372,6.751,6.7234,6.7441,235820.0
2016-09-26 10:20:00,9.78,9.78,9.76,9.77,96217.0,6.7441,6.7441,6.7303,6.7372,96217.0
2016-09-26 10:30:00,9.77,9.8,9.76,9.76,125309.0,6.7372,6.7579,6.7303,6.7303,125309.0
2016-09-26 10:40:00,9.76,9.78,9.76,9.77,96023.0,6.7303,6.7441,6.7303,6.7372,96023.0
2016-09-26 10:50:00,9.77,9.78,9.76,9.76,155035.0,6.7372,6.7441,6.7303,6.7303,155035.0
2016-09-26 11:00:00,9.77,9.77,9.75,9.76,122123.0,6.7372,6.7372,6.7234,6.7303,122123.0
2016-09-26 11:10:00,9.76,9.77,9.75,9.76,105546.0,6.7303,6.7372,6.7234,6.7303,105546.0
2016-09-26 11:20:00,9.75,9.77,9.73,9.74,178560.0,6.7234,6.7372,6.7096,6.7165,178560.0
2016-09-26 11:30:00,9.74,9.74,9.71,9.73,258563.0,6.7165,6.7165,6.6958,6.7096,258563.0
2016-09-26 11:40:00,9.73,9.73,9.71,9.71,117981.0,6.7096,6.7096,6.6958,6.6958,117981.0
2016-09-26 11:50:00,9.71,9.72,9.7,9.72,117282.0,6.6958,6.7027,6.6889,6.7027,117282.0
2016-09-26 12:00:00,9.72,9.74,9.71,9.74,93735.0,6.7027,6.7165,6.6958,6.7165,93735.0
2016-09-26 12:10:00,9.74,9.75,9.73,9.73,141374.0,6.7165,6.7234,6.7096,6.7096,141374.0
2016-09-26 12:20:00,9.73,9.74,9.71,9.71,70390.0,6.7096,6.7165,6.6958,6.6958,70390.0
2016-09-26 12:30:00,9.71,9.72,9.7,9.7,93926.0,6.6958,6.7027,6.6889,6.6889,93926.0
2016-09-26 12:40:00,9.71,9.71,9.7,9.7,82371.0,6.6958,6.6958,6.6889,6.6889,82371.0
2016-09-26 12:50:00,9.71,9.72,9.69,9.71,379354.0,6.6958,6.7027,6.682,6.6958,379354.0
2016-09-26 13:00:00,9.71,9.71,9.66,9.68,240000.0,6.6958,6.6958,6.6613,6.6751,240000.0
2016-09-26 13:10:00,9.68,9.68,9.66,9.66,47089.0,6.6751,6.6751,6.6613,6.6613,47089.0
2016-09-26 13:20:00,9.66,9.67,9.64,9.64,95388.0,6.6613,6.6682,6.6476,6.6476,95388.0
2016-09-26 13:30:00,9.65,9.66,9.64,9.64,104338.0,6.6544,6.6613,6.6476,6.6476,104338.0
2016-09-26 13:40:00,9.64,9.65,9.63,9.63,133264.0,6.6476,6.6544,6.6407,6.6407,133264.0
2016-09-26 13:50:00,9.63,9.64,9.63,9.64,62900.0,6.6407,6.6476,6.6407,6.6476,62900.0
2016-09-26 14:00:00,9.63,9.65,9.63,9.63,83030.0,6.6407,6.6544,6.6407,6.6407,83030.0
2016-09-26 14:10:00,9.63,9.66,9.63,9.66,110876.0,6.6407,6.6613,6.6407,6.6613,110876.0
2016-09-26 14:20:00,9.66,9.67,9.64,9.65,260646.0,6.6613,6.6682,6.6476,6.6544,260646.0
2016-09-26 14:30:00,9.65,9.66,9.63,9.63,156598.0,6.6544,6.6613,6.6407,6.6407,156598.0
2016-09-26 14:40:00,9.63,9.64,9.62,9.64,293489.0,6.6407,6.6476,6.6338,6.6476,293489.0
2016-09-26 14:50:00,9.64,9.64,9.63,9.63,71096.0,6.6476,6.6476,6.6407,6.6407,71096.0
2016-09-26 15:00:00,9.63,9.65,9.62,9.64,256125.0,6.6407,6.6544,6.6338,6.6476,256125.0
2016-09-26 15:10:00,9.64,9.65,9.62,9.63,118686.0,6.6476,6.6544,6.6338,6.6407,118686.0
2016-09-26 15:20:00,9.62,9.64,9.61,9.63,521190.0,6.6338,6.6476,6.6269,6.6407,521190.0
2016-09-26 15:30:00,9.63,9.64,9.62,9.63,186808.0,6.6407,6.6476,6.6338,6.6407,186808.0
2016-09-26 15:40:00,9.62,9.63,9.61,9.63,233636.0,6.6338,6.6407,6.6269,6.6407,233636.0
2016-09-26 15:50:00,9.63,9.63,9.61,9.61,521268.0,6.6407,6.6407,6.6269,6.6269,521268.0
2016-09-27 09:30:00,9.6,9.6,9.52,9.55,507429.0,6.62,6.62,6.5648,6.5855,507429.0
2016-09-27 09:40:00,9.55,9.6,9.54,9.59,363548.0,6.5855,6.62,6.5786,6.6131,363548.0
2016-09-27 09:50:00,9.6,9.62,9.57,9.62,364801.0,6.62,6.6338,6.5993,6.6338,364801.0
2016-09-27 10:00:00,9.62,9.65,9.61,9.63,251184.0,6.6338,6.6544,6.6269,6.6407,251184.0
2016-09-27 10:10:00,9.62,9.64,9.61,9.62,138943.0,6.6338,6.6476,6.6269,6.6338,138943.0
2016-09-27 10:20:00,9.62,9.63,9.61,9.61,140833.0,6.6338,6.6407,6.6269,6.6269,140833.0
2016-09-27 10:30:00,9.61,9.62,9.59,9.6,103139.0,6.6269,6.6338,6.6131,6.62,103139.0
2016-09-27 10:40:00,9.6,9.62,9.59,9.62,118179.0,6.62,6.6338,6.6131,6.6338,118179.0
2016-09-27 10:50:00,9.62,9.62,9.58,9.59,134737.0,6.6338,6.6338,6.6062,6.6131,134737.0
2016-09-27 11:00:00,9.59,9.61,9.58,9.61,88957.0,6.6131,6.6269,6.6062,6.6269,88957.0
2016-09-27 11:10:00,9.61,9.62,9.6,9.61,91078.0,6.6269,6.6338,6.62,6.6269,91078.0
2016-09-27 11:20:00,9.62,9.66,9.61,9.66,200475.0,6.6338,6.6613,6.6269,6.6613,200475.0
2016-09-27 11:30:00,9.66,9.68,9.65,9.67,161781.0,6.6613,6.6751,6.6544,6.6682,161781.0
2016-09-27 11:40:00,9.67,9.67,9.63,9.66,90157.0,6.6682,6.6682,6.6407,6.6613,90157.0
2016-09-27 11:50:00,9.66,9.66,9.64,9.65,99689.0,6.6613,6.6613,6.6476,6.6544,99689.0
2016-09-27 12:00:00,9.65,9.66,9.64,9.64,32149.0,6.6544,6.6613,6.6476,6.6476,32149.0
2016-09-27 12:10:00,9.64,9.65,9.63,9.65,82042.0,6.6476,6.6544,6.6407,6.6544,82042.0
2016-09-27 12:20:00,9.65,9.68,9.65,9.68,167198.0,6.6544,6.6751,6.6544,6.6751,167198.0
2016-09-27 12:30:00,9.68,9.68,9.65,9.66,143547.0,6.6751,6.6751,6.6544,6.6613,143547.0
2016-09-27 12:40:00,9.65,9.66,9.65,9.65,57043.0,6.6544,6.6613,6.6544,6.6544,57043.0
2016-09-27 12:50:00,9.66,9.67,9.65,9.67,54168.0,6.6613,6.6682,6.6544,6.6682,54168.0
2016-09-27 13:00:00,9.67,9.68,9.66,9.68,34620.0,6.6682,6.6751,6.6613,6.6751,34620.0
2016-09-27 13:10:00,9.68,9.69,9.67,9.68,154364.0,6.6751,6.682,6.6682,6.6751,154364.0
2016-09-27 13:20:00,9.68,9.68,9.67,9.68,57584.0,6.6751,6.6751,6.6682,6.6751,57584.0
2016-09-27 13:30:00,9.68,9.68,9.67,9.68,89741.0,6.6751,6.6751,6.6682,6.6751,89741.0
2016-09-27 13:40:00,9.68,9.69,9.67,9.69,79686.0,6.6751,6.682,6.6682,6.682,79686.0
2016-09-27 13:50:00,9.68,9.69,9.66,9.68,85343.0,6.6751,6.682,6.6613,6.6751,85343.0
2016-09-27 14:00:00,9.68,9.7,9.67,9.68,179611.0,6.6751,6.6889,6.6682,6.6751,179611.0
2016-09-27 14:10:00,9.68,9.69,9.67,9.69,97999.0,6.6751,6.682,6.6682,6.682,97999.0
2016-09-27 14:20:00,9.69,9.69,9.68,9.69,48886.0,6.682,6.682,6.6751,6.682,48886.0
2016-09-27 14:30:00,9.69,9.7,9.68,9.7,170311.0,6.682,6.6889,6.6751,6.6889,170311.0
2016-09-27 14:40:00,9.7,9.7,9.68,9.69,266806.0,6.6889,6.6889,6.6751,6.682,266806.0
2016-09-27 14:50:00,9.69,9.7,9.67,9.69,500889.0,6.682,6.6889,6.6682,6.682,500889.0
2016-09-27 15:00:00,9.7,9.72,9.68,9.72,378922.0,6.6889,6.7027,6.6751,6.7027,378922.0
2016-09-27 15:10:00,9.72,9.72,9.71,9.72,95910.0,6.7027,6.7027,6.6958,6.7027,95910.0
2016-09-27 15:20:00,9.72,9.72,9.71,9.71,82410.0,6.7027,6.7027,6.6958,6.6958,82410.0
2016-09-27 15:30:00,9.71,9.72,9.7,9.71,187512.0,6.6958,6.7027,6.6889,6.6958,187512.0
2016-09-27 15:40:00,9.71,9.71,9.7,9.71,207668.0,6.6958,6.6958,6.6889,6.6958,207668.0
2016-09-27 15:50:00,9.71,9.74,9.7,9.74,829800.0,6.6958,6.7165,6.6889,6.7165,829800.0
2016-09-28 09:30:00,9.91,9.91,9.78,9.86,1000866.0,6.8337,6.8337,6.7441,6.7993,1000866.0
2016-09-28 09:40:00,9.86,9.87,9.83,9.84,318184.0,6.7993,6.8062,6.7786,6.7855,318184.0
2016-09-28 09:50:00,9.84,9.84,9.8,9.84,399284.0,6.7855,6.7855,6.7579,6.7855,399284.0
2016-09-28 10:00:00,9.84,9.86,9.83,9.84,201655.0,6.7855,6.7993,6.7786,6.7855,201655.0
2016-09-28 10:10:00,9.84,9.85,9.83,9.84,138450.0,6.7855,6.7924,6.7786,6.7855,138450.0
2016-09-28 10:20:00,9.85,9.85,9.79,9.82,618663.0,6.7924,6.7924,6.751,6.7717,618663.0
2016-09-28 10:30:00,9.82,9.85,9.81,9.82,362664.0,6.7717,6.7924,6.7648,6.7717,362664.0
2016-09-28 10:40:00,9.82,9.84,9.8,9.81,393733.0,6.7717,6.7855,6.7579,6.7648,393733.0
2016-09-28 10:50:00,9.81,9.82,9.78,9.79,290005.0,6.7648,6.7717,6.7441,6.751,290005.0
2016-09-28 11:00:00,9.79,9.79,9.76,9.77,99409.0,6.751,6.751,6.7303,6.7372,99409.0
2016-09-28 11:10:00,9.77,9.77,9.75,9.76,171231.0,6.7372,6.7372,6.7234,6.7303,171231.0
2016-09-28 11:20:00,9.77,9.79,9.76,9.79,141375.0,6.7372,6.751,6.7303,6.751,141375.0
2016-09-28 11:30:00,9.79,9.79,9.76,9.76,165063.0,6.751,6.751,6.7303,6.7303,165063.0
2016-09-28 11:40:00,9.77,9.78,9.76,9.76,88005.0,6.7372,6.7441,6.7303,6.7303,88005.0
2016-09-28 11:50:00,9.77,9.77,9.76,9.77,49059.0,6.7372,6.7372,6.7303,6.7372,49059.0
2016-09-28 12:00:00,9.76,9.77,9.75,9.77,71681.0,6.7303,6.7372,6.7234,6.7372,71681.0
2016-09-28 12:10:00,9.77,9.79,9.76,9.79,181127.0,6.7372,6.751,6.7303,6.751,181127.0
2016-09-28 12:20:00,9.79,9.79,9.78,9.79,45670.0,6.751,6.751,6.7441,6.751,45670.0
2016-09-28 12:30:00,9.79,9.79,9.75,9.77,1621061.0,6.751,6.751,6.7234,6.7372,1621061.0
2016-09-28 12:40:00,9.77,9.78,9.75,9.77,287807.0,6.7372,6.7441,6.7234,6.7372,287807.0
2016-09-28 12:50:00,9.77,9.77,9.74,9.76,266273.0,6.7372,6.7372,6.7165,6.7303,266273.0
2016-09-28 13:00:00,9.76,9.76,9.75,9.75,70404.0,6.7303,6.7303,6.7234,6.7234,70404.0
2016-09-28 13:10:00,9.76,9.76,9.75,9.76,49766.0,6.7303,6.7303,6.7234,6.7303,49766.0
2016-09-28 13:20:00,9.76,9.77,9.75,9.77,81823.0,6.7303,6.7372,6.7234,6.7372,81823.0
2016-09-28 13:30:00,9.77,9.78,9.76,9.78,96446.0,6.7372,6.7441,6.7303,6.7441,96446.0
2016-09-28 13:40:00,9.78,9.79,9.77,9.78,144861.0,6.7441,6.751,6.7372,6.7441,144861.0
2016-09-28 13:50:00,9.78,9.78,9.77,9.77,16587.0,6.7441,6.7441,6.7372,6.7372,16587.0
2016-09-28 14:00:00,9.78,9.78,9.76,9.78,181431.0,6.7441,6.7441,6.7303,6.7441,181431.0
2016-09-28 14:10:00,9.78,9.81,9.77,9.8,157490.0,6.7441,6.7648,6.7372,6.7579,157490.0
2016-09-28 14:20:00,9.8,9.83,9.79,9.83,205735.0,6.7579,6.7786,6.751,6.7786,205735.0
2016-09-28 14:30:00,9.83,9.83,9.81,9.83,121068.0,6.7786,6.7786,6.7648,6.7786,121068.0
2016-09-28 14:40:00,9.82,9.85,9.82,9.85,184761.0,6.7717,6.7924,6.7717,6.7924,184761.0
2016-09-28 14:50:00,9.85,9.85,9.83,9.84,121792.0,6.7924,6.7924,6.7786,6.7855,121792.0
2016-09-28 15:00:00,9.84,9.87,9.84,9.87,212486.0,6.7855,6.8062,6.7855,6.8062,212486.0
2016-09-28 15:10:00,9.87,9.88,9.86,9.88,263623.0,6.8062,6.8131,6.7993,6.8131,263623.0
2016-09-28 15:20:00,9.88,9.88,9.86,9.87,156985.0,6.8131,6.8131,6.7993,6.8062,156985.0
2016-09-28 15:30:00,9.87,9.88,9.86,9.88,171972.0,6.8062,6.8131,6.7993,6.8131,171972.0
2016-09-28 15:40:00,9.88,9.9,9.87,9.88,313576.0,6.8131,6.8268,6.8062,6.8131,313576.0
2016-09-28 15:50:00,9.88,9.92,9.88,9.91,1243049.0,6.8131,6.8406,6.8131,6.8337,1243049.0
2016-09-29 09:30:00,9.92,9.94,9.77,9.92,267149.0,6.8406,6.8544,6.7372,6.8406,267149.0
2016-09-29 09:40:00,9.92,9.95,9.91,9.92,193859.0,6.8406,6.8613,6.8337,6.8406,193859.0
2016-09-29 09:50:00,9.93,9.93,9.91,9.93,113123.0,6.8475,6.8475,6.8337,6.8475,113123.0
2016-09-29 10:00:00,9.93,9.94,9.9,9.91,232057.0,6.8475,6.8544,6.8268,6.8337,232057.0
2016-09-29 10:10:00,9.91,9.93,9.9,9.92,179917.0,6.8337,6.8475,6.8268,6.8406,179917.0
2016-09-29 10:20:00,9.92,9.95,9.91,9.93,174218.0,6.8406,6.8613,6.8337,6.8475,174218.0
2016-09-29 10:30:00,9.94,9.95,9.92,9.94,77749.0,6.8544,6.8613,6.8406,6.8544,77749.0
2016-09-29 10:40:00,9.95,9.96,9.94,9.95,172640.0,6.8613,6.8682,6.8544,6.8613,172640.0
2016-09-29 10:50:00,9.95,9.96,9.93,9.93,119329.0,6.8613,6.8682,6.8475,6.8475,119329.0
2016-09-29 11:00:00,9.93,9.94,9.92,9.93,96658.0,6.8475,6.8544,6.8406,6.8475,96658.0
2016-09-29 11:10:00,9.93,9.93,9.88,9.91,136010.0,6.8475,6.8475,6.8131,6.8337,136010.0
2016-09-29 11:20:00,9.91,9.91,9.89,9.9,86483.0,6.8337,6.8337,6.8199,6.8268,86483.0
2016-09-29 11:30:00,9.9,9.91,9.9,9.91,65922.0,6.8268,6.8337,6.8268,6.8337,65922.0
2016-09-29 11:40:00,9.91,9.91,9.9,9.9,50624.0,6.8337,6.8337,6.8268,6.8268,50624.0
2016-09-29 11:50:00,9.91,9.92,9.9,9.92,70470.0,6.8337,6.8406,6.8268,6.8406,70470.0
2016-09-29 12:00:00,9.91,9.94,9.91,9.94,127256.0,6.8337,6.8544,6.8337,6.8544,127256.0
2016-09-29 12:10:00,9.94,9.94,9.93,9.93,26920.0,6.8544,6.8544,6.8475,6.8475,26920.0
2016-09-29 12:20:00,9.93,9.94,9.93,9.94,59284.0,6.8475,6.8544,6.8475,6.8544,59284.0
2016-09-29 12:30:00,9.94,9.94,9.9,9.9,370938.0,6.8544,6.8544,6.8268,6.8268,370938.0
2016-09-29 12:40:00,9.9,9.9,9.84,9.84,475681.0,6.8268,6.8268,6.7855,6.7855,475681.0
2016-09-29 12:50:00,9.84,9.84,9.8,9.81,444385.0,6.7855,6.7855,6.7579,6.7648,444385.0
2016-09-29 13:00:00,9.81,9.81,9.75,9.79,372941.0,6.7648,6.7648,6.7234,6.751,372941.0
2016-09-29 13:10:00,9.79,9.8,9.76,9.77,224642.0,6.751,6.7579,6.7303,6.7372,224642.0
2016-09-29 13:20:00,9.77,9.79,9.76,9.78,232380.0,6.7372,6.751,6.7303,6.7441,232380.0
2016-09-29 13:30:00,9.78,9.8,9.76,9.78,160518.0,6.7441,6.7579,6.7303,6.7441,160518.0
2016-09-29 13:40:00,9.78,9.78,9.74,9.76,219742.0,6.7441,6.7441,6.7165,6.7303,219742.0
2016-09-29 13:50:00,9.75,9.75,9.67,9.71,420313.0,6.7234,6.7234,6.6682,6.6958,420313.0
2016-09-29 14:00:00,9.7,9.74,9.69,9.72,258502.0,6.6889,6.7165,6.682,6.7027,258502.0
2016-09-29 14:10:00,9.72,9.74,9.69,9.74,147935.0,6.7027,6.7165,6.682,6.7165,147935.0
2016-09-29 14:20:00,9.74,9.76,9.72,9.76,276385.0,6.7165,6.7303,6.7027,6.7303,276385.0
2016-09-29 14:30:00,9.76,9.77,9.74,9.76,209708.0,6.7303,6.7372,6.7165,6.7303,209708.0
2016-09-29 14:40:00,9.76,9.77,9.74,9.77,102134.0,6.7303,6.7372,6.7165,6.7372,102134.0
2016-09-29 14:50:00,9.77,9.77,9.74,9.75,113594.0,6.7372,6.7372,6.7165,6.7234,113594.0
2016-09-29 15:00:00,9.75,9.75,9.73,9.75,107293.0,6.7234,6.7234,6.7096,6.7234,107293.0
2016-09-29 15:10:00,9.74,9.76,9.73,9.74,79548.0,6.7165,6.7303,6.7096,6.7165,79548.0
2016-09-29 15:20:00,9.74,9.75,9.71,9.74,157791.0,6.7165,6.7234,6.6958,6.7165,157791.0
2016-09-29 15:30:00,9.74,9.76,9.73,9.74,286810.0,6.7165,6.7303,6.7096,6.7165,286810.0
2016-09-29 15:40:00,9.75,9.75,9.72,9.74,202170.0,6.7234,6.7234,6.7027,6.7165,202170.0
2016-09-29 15:50:00,9.73,9.74,9.71,9.71,503969.0,6.7096,6.7165,6.6958,6.6958,503969.0
2016-09-30 09:30:00,9.78,9.87,9.74,9.76,847855.0,6.7441,6.8062,6.7165,6.7303,847855.0
2016-09-30 09:40:00,9.76,9.8,9.7,9.77,357388.0,6.7303,6.7579,6.6889,6.7372,357388.0
2016-09-30 09:50:00,9.77,9.78,9.72,9.74,220816.0,6.7372,6.7441,6.7027,6.7165,220816.0
2016-09-30 10:00:00,9.75,9.78,9.74,9.78,155503.0,6.7234,6.7441,6.7165,6.7441,155503.0
2016-09-30 10:10:00,9.78,9.8,9.76,9.76,183254.0,6.7441,6.7579,6.7303,6.7303,183254.0
2016-09-30 10:20:00,9.77,9.78,9.75,9.78,321869.0,6.7372,6.7441,6.7234,6.7441,321869.0
2016-09-30 10:30:00,9.78,9.81,9.78,9.81,458453.0,6.7441,6.7648,6.7441,6.7648,458453.0
2016-09-30 10:40:00,9.81,9.83,9.8,9.81,323446.0,6.7648,6.7786,6.7579,6.7648,323446.0
2016-09-30 10:50:00,9.82,9.84,9.81,9.84,151617.0,6.7717,6.7855,6.7648,6.7855,151617.0
2016-09-30 11:00:00,9.83,9.86,9.83,9.86,140795.0,6.7786,6.7993,6.7786,6.7993,140795.0
2016-09-30 11:10:00,9.86,9.92,9.85,9.88,412131.0,6.7993,6.8406,6.7924,6.8131,412131.0
2016-09-30 11:20:00,9.89,9.91,9.88,9.9,248806.0,6.8199,6.8337,6.8131,6.8268,248806.0
2016-09-30 11:30:00,9.9,9.92,9.88,9.88,351868.0,6.8268,6.8406,6.8131,6.8131,351868.0
2016-09-30 11:40:00,9.88,9.9,9.88,9.88,96309.0,6.8131,6.8268,6.8131,6.8131,96309.0
2016-09-30 11:50:00,9.88,9.9,9.87,9.88,145215.0,6.8131,6.8268,6.8062,6.8131,145215.0
2016-09-30 12:00:00,9.88,9.9,9.87,9.9,77027.0,6.8131,6.8268,6.8062,6.8268,77027.0
2016-09-30 12:10:00,9.89,9.9,9.88,9.89,160713.0,6.8199,6.8268,6.8131,6.8199,160713.0
2016-09-30 12:20:00,9.9,9.9,9.88,9.89,88380.0,6.8268,6.8268,6.8131,6.8199,88380.0
2016-09-30 12:30:00,9.89,9.9,9.88,9.9,78494.0,6.8199,6.8268,6.8131,6.8268,78494.0
2016-09-30 12:40:00,9.9,9.91,9.88,9.89,158027.0,6.8268,6.8337,6.8131,6.8199,158027.0
2016-09-30 12:50:00,9.9,9.91,9.88,9.88,86123.0,6.8268,6.8337,6.8131,6.8131,86123.0
2016-09-30 13:00:00,9.88,9.89,9.88,9.88,57688.0,6.8131,6.8199,6.8131,6.8131,57688.0
2016-09-30 13:10:00,9.88,9.89,9.87,9.88,71386.0,6.8131,6.8199,6.8062,6.8131,71386.0
2016-09-30 13:20:00,9.88,9.89,9.86,9.87,267378.0,6.8131,6.8199,6.7993,6.8062,267378.0
2016-09-30 13:30:00,9.87,9.87,9.86,9.87,92877.0,6.8062,6.8062,6.7993,6.8062,92877.0
2016-09-30 13:40:00,9.87,9.88,9.85,9.87,162966.0,6.8062,6.8131,6.7924,6.8062,162966.0
2016-09-30 13:50:00,9.87,9.87,9.86,9.86,111493.0,6.8062,6.8062,6.7993,6.7993,111493.0
2016-09-30 14:00:00,9.87,9.87,9.86,9.87,133765.0,6.8062,6.8062,6.7993,6.8062,133765.0
2016-09-30 14:10:00,9.87,9.88,9.86,9.88,93807.0,6.8062,6.8131,6.7993,6.8131,93807.0
2016-09-30 14:20:00,9.88,9.89,9.87,9.88,127836.0,6.8131,6.8199,6.8062,6.8131,127836.0
2016-09-30 14:30:00,9.88,9.89,9.87,9.88,129992.0,6.8131,6.8199,6.8062,6.8131,129992.0
2016-09-30 14:40:00,9.88,9.89,9.87,9.88,173400.0,6.8131,6.8199,6.8062,6.8131,173400.0
2016-09-30 14:50:00,9.88,9.89,9.87,9.88,72472.0,6.8131,6.8199,6.8062,6.8131,72472.0
2016-09-30 15:00:00,9.87,9.9,9.87,9.89,157024.0,6.8062,6.8268,6.8062,6.8199,157024.0
2016-09-30 15:10:00,9.89,9.9,9.88,9.88,173164.0,6.8199,6.8268,6.8131,6.8131,173164.0
2016-09-30 15:20:00,9.88,9.89,9.88,9.88,47837.0,6.8131,6.8199,6.8131,6.8131,47837.0
2016-09-30 15:30:00,9.88,9.9,9.87,9.88,342671.0,6.8131,6.8268,6.8062,6.8131,342671.0
2016-09-30 15:40:00,9.88,9.89,9.88,9.88,258254.0,6.8131,6.8199,6.8131,6.8131,258254.0
2016-09-30 15:50:00,9.89,9.9,9.85,9.85,998611.0,6.8199,6.8268,6.7924,6.7924,998611.0
2016-10-03 09:30:00,9.83,9.91,9.78,9.8,334328.0,6.7786,6.8337,6.7441,6.7579,334328.0
2016-10-03 09:40:00,9.8,9.82,9.76,9.76,149343.0,6.7579,6.7717,6.7303,6.7303,149343.0
2016-10-03 09:50:00,9.77,9.83,9.76,9.79,168156.0,6.7372,6.7786,6.7303,6.751,168156.0
2016-10-03 10:00:00,9.79,9.83,9.78,9.8,256995.0,6.751,6.7786,6.7441,6.7579,256995.0
2016-10-03 10:10:00,9.79,9.83,9.79,9.8,107759.0,6.751,6.7786,6.751,6.7579,107759.0
2016-10-03 10:20:00,9.8,9.81,9.78,9.8,100235.0,6.7579,6.7648,6.7441,6.7579,100235.0
2016-10-03 10:30:00,9.79,9.82,9.78,9.82,103651.0,6.751,6.7717,6.7441,6.7717,103651.0
2016-10-03 10:40:00,9.82,9.86,9.82,9.86,105195.0,6.7717,6.7993,6.7717,6.7993,105195.0
2016-10-03 10:50:00,9.86,9.88,9.85,9.86,236645.0,6.7993,6.8131,6.7924,6.7993,236645.0
2016-10-03 11:00:00,9.86,9.86,9.83,9.84,127971.0,6.7993,6.7993,6.7786,6.7855,127971.0
2016-10-03 11:10:00,9.85,9.85,9.83,9.84,111816.0,6.7924,6.7924,6.7786,6.7855,111816.0
2016-10-03 11:20:00,9.84,9.85,9.83,9.84,121659.0,6.7855,6.7924,6.7786,6.7855,121659.0
2016-10-03 11:30:00,9.85,9.85,9.83,9.84,167491.0,6.7924,6.7924,6.7786,6.7855,167491.0
2016-10-03 11:40:00,9.83,9.84,9.81,9.81,1358765.0,6.7786,6.7855,6.7648,6.7648,1358765.0
2016-10-03 11:50:00,9.81,9.82,9.79,9.82,115663.0,6.7648,6.7717,6.751,6.7717,115663.0
2016-10-03 12:00:00,9.82,9.84,9.81,9.82,67650.0,6.7717,6.7855,6.7648,6.7717,67650.0
2016-10-03 12:10:00,9.82,9.83,9.79,9.8,92004.0,6.7717,6.7786,6.751,6.7579,92004.0
2016-10-03 12:20:00,9.8,9.8,9.78,9.79,96967.0,6.7579,6.7579,6.7441,6.751,96967.0
2016-10-03 12:30:00,9.79,9.8,9.77,9.78,74540.0,6.751,6.7579,6.7372,6.7441,74540.0
2016-10-03 12:40:00,9.77,9.78,9.77,9.77,30952.0,6.7372,6.7441,6.7372,6.7372,30952.0
2016-10-03 12:50:00,9.78,9.79,9.77,9.78,84250.0,6.7441,6.751,6.7372,6.7441,84250.0
2016-10-03 13:00:00,9.78,9.79,9.77,9.77,68473.0,6.7441,6.751,6.7372,6.7372,68473.0
2016-10-03 13:10:00,9.77,9.78,9.76,9.77,116906.0,6.7372,6.7441,6.7303,6.7372,116906.0
2016-10-03 13:20:00,9.77,9.78,9.76,9.77,38880.0,6.7372,6.7441,6.7303,6.7372,38880.0
2016-10-03 13:30:00,9.77,9.79,9.76,9.78,79208.0,6.7372,6.751,6.7303,6.7441,79208.0
2016-10-03 13:40:00,9.78,9.78,9.76,9.78,114555.0,6.7441,6.7441,6.7303,6.7441,114555.0
2016-10-03 13:50:00,9.78,9.78,9.76,9.78,109983.0,6.7441,6.7441,6.7303,6.7441,109983.0
2016-10-03 14:00:00,9.77,9.79,9.77,9.78,57218.0,6.7372,6.751,6.7372,6.7441,57218.0
2016-10-03 14:10:00,9.78,9.79,9.76,9.77,224926.0,6.7441,6.751,6.7303,6.7372,224926.0
2016-10-03 14:20:00,9.77,9.78,9.76,9.77,72392.0,6.7372,6.7441,6.7303,6.7372,72392.0
2016-10-03 14:30:00,9.77,9.77,9.75,9.76,235587.0,6.7372,6.7372,6.7234,6.7303,235587.0
2016-10-03 14:40:00,9.75,9.76,9.75,9.75,75433.0,6.7234,6.7303,6.7234,6.7234,75433.0
2016-10-03 14:50:00,9.76,9.77,9.74,9.77,669818.0,6.7303,6.7372,6.7165,6.7372,669818.0
2016-10-03 15:00:00,9.77,9.78,9.74,9.75,420494.0,6.7372,6.7441,6.7165,6.7234,420494.0
2016-10-03 15:10:00,9.75,9.77,9.74,9.77,103313.0,6.7234,6.7372,6.7165,6.7372,103313.0
2016-10-03 15:20:00,9.77,9.77,9.76,9.77,92359.0,6.7372,6.7372,6.7303,6.7372,92359.0
2016-10-03 15:30:00,9.76,9.78,9.76,9.78,194332.0,6.7303,6.7441,6.7303,6.7441,194332.0
2016-10-03 15:40:00,9.78,9.8,9.77,9.79,428593.0,6.7441,6.7579,6.7372,6.751,428593.0
2016-10-03 15:50:00,9.79,9.8,9.78,9.8,532192.0,6.751,6.7579,6.7441,6.7579,532192.0
2016-10-04 09:30:00,9.86,9.88,9.79,9.86,653792.0,6.7993,6.8131,6.751,6.7993,653792.0
2016-10-04 09:40:00,9.86,9.88,9.84,9.86,283764.0,6.7993,6.8131,6.7855,6.7993,283764.0
2016-10-04 09:50:00,9.87,9.87,9.83,9.84,365943.0,6.8062,6.8062,6.7786,6.7855,365943.0
2016-10-04 10:00:00,9.84,9.85,9.81,9.83,167526.0,6.7855,6.7924,6.7648,6.7786,167526.0
2016-10-04 10:10:00,9.83,9.83,9.78,9.79,173688.0,6.7786,6.7786,6.7441,6.751,173688.0
2016-10-04 10:20:00,9.79,9.82,9.78,9.82,350667.0,6.751,6.7717,6.7441,6.7717,350667.0
2016-10-04 10:30:00,9.82,9.85,9.81,9.85,170892.0,6.7717,6.7924,6.7648,6.7924,170892.0
2016-10-04 10:40:00,9.85,9.88,9.84,9.88,450897.0,6.7924,6.8131,6.7855,6.8131,450897.0
2016-10-04 10:50:00,9.87,9.9,9.87,9.88,328282.0,6.8062,6.8268,6.8062,6.8131,328282.0
2016-10-04 11:00:00,9.89,9.89,9.84,9.85,267591.0,6.8199,6.8199,6.7855,6.7924,267591.0
2016-10-04 11:10:00,9.86,9.87,9.83,9.85,199233.0,6.7993,6.8062,6.7786,6.7924,199233.0
2016-10-04 11:20:00,9.85,9.9,9.83,9.89,176550.0,6.7924,6.8268,6.7786,6.8199,176550.0
2016-10-04 11:30:00,9.89,9.94,9.88,9.91,259073.0,6.8199,6.8544,6.8131,6.8337,259073.0
2016-10-04 11:40:00,9.92,9.95,9.9,9.95,332449.0,6.8406,6.8613,6.8268,6.8613,332449.0
2016-10-04 11:50:00,9.94,9.96,9.92,9.93,169142.0,6.8544,6.8682,6.8406,6.8475,169142.0
2016-10-04 12:00:00,9.94,9.97,9.93,9.94,181841.0,6.8544,6.8751,6.8475,6.8544,181841.0
2016-10-04 12:10:00,9.94,9.96,9.93,9.95,295109.0,6.8544,6.8682,6.8475,6.8613,295109.0
2016-10-04 12:20:00,9.95,9.96,9.93,9.94,101156.0,6.8613,6.8682,6.8475,6.8544,101156.0
2016-10-04 12:30:00,9.94,9.94,9.9,9.92,179053.0,6.8544,6.8544,6.8268,6.8406,179053.0
2016-10-04 12:40:00,9.92,9.93,9.9,9.9,86825.0,6.8406,6.8475,6.8268,6.8268,86825.0
2016-10-04 12:50:00,9.9,9.9,9.87,9.88,99594.0,6.8268,6.8268,6.8062,6.8131,99594.0
2016-10-04 13:00:00,9.88,9.89,9.85,9.86,111478.0,6.8131,6.8199,6.7924,6.7993,111478.0
2016-10-04 13:10:00,9.85,9.88,9.85,9.88,43107.0,6.7924,6.8131,6.7924,6.8131,43107.0
2016-10-04 13:20:00,9.88,9.88,9.84,9.86,129956.0,6.8131,6.8131,6.7855,6.7993,129956.0
2016-10-04 13:30:00,9.86,9.86,9.84,9.86,44074.0,6.7993,6.7993,6.7855,6.7993,44074.0
2016-10-04 13:40:00,9.86,9.87,9.85,9.87,63354.0,6.7993,6.8062,6.7924,6.8062,63354.0
2016-10-04 13:50:00,9.87,9.87,9.84,9.86,115281.0,6.8062,6.8062,6.7855,6.7993,115281.0
2016-10-04 14:00:00,9.86,9.87,9.85,9.86,93972.0,6.7993,6.8062,6.7924,6.7993,93972.0
2016-10-04 14:10:00,9.86,9.87,9.85,9.86,70977.0,6.7993,6.8062,6.7924,6.7993,70977.0
2016-10-04 14:20:00,9.85,9.86,9.83,9.85,125571.0,6.7924,6.7993,6.7786,6.7924,125571.0
2016-10-04 14:30:00,9.85,9.88,9.84,9.88,79649.0,6.7924,6.8131,6.7855,6.8131,79649.0
2016-10-04 14:40:00,9.88,9.88,9.86,9.86,144765.0,6.8131,6.8131,6.7993,6.7993,144765.0
2016-10-04 14:50:00,9.86,9.86,9.84,9.85,99419.0,6.7993,6.7993,6.7855,6.7924,99419.0
2016-10-04 15:00:00,9.85,9.87,9.84,9.86,104154.0,6.7924,6.8062,6.7855,6.7993,104154.0
2016-10-04 15:10:00,9.86,9.86,9.84,9.86,113098.0,6.7993,6.7993,6.7855,6.7993,113098.0
2016-10-04 15:20:00,9.86,9.89,9.86,9.89,161008.0,6.7993,6.8199,6.7993,6.8199,161008.0
2016-10-04 15:30:00,9.89,9.89,9.87,9.89,196259.0,6.8199,6.8199,6.8062,6.8199,196259.0
2016-10-04 15:40:00,9.89,9.9,9.87,9.87,196763.0,6.8199,6.8268,6.8062,6.8062,196763.0
2016-10-04 15:50:00,9.87,9.89,9.87,9.88,386489.0,6.8062,6.8199,6.8062,6.8131,386489.0
2016-10-05 09:30:00,9.93,10.02,9.89,9.98,663962.0,6.8475,6.9096,6.8199,6.882,663962.0
2016-10-05 09:40:00,9.97,9.99,9.95,9.99,505002.0,6.8751,6.8889,6.8613,6.8889,505002.0
2016-10-05 09:50:00,9.99,9.99,9.97,9.99,348569.0,6.8889,6.8889,6.8751,6.8889,348569.0
2016-10-05 10:00:00,9.99,10.07,9.98,10.05,796093.0,6.8889,6.9441,6.882,6.9303,796093.0
2016-10-05 10:10:00,10.05,10.09,10.04,10.05,639619.0,6.9303,6.9579,6.9234,6.9303,639619.0
2016-10-05 10:20:00,10.05,10.1,10.04,10.1,153179.0,6.9303,6.9648,6.9234,6.9648,153179.0
2016-10-05 10:30:00,10.1,10.11,10.09,10.11,418379.0,6.9648,6.9717,6.9579,6.9717,418379.0
2016-10-05 10:40:00,10.11,10.12,10.09,10.12,321641.0,6.9717,6.9786,6.9579,6.9786,321641.0
2016-10-05 10:50:00,10.12,10.16,10.11,10.16,348640.0,6.9786,7.0061,6.9717,7.0061,348640.0
2016-10-05 11:00:00,10.16,10.16,10.13,10.15,230730.0,7.0061,7.0061,6.9854,6.9992,230730.0
2016-10-05 11:10:00,10.15,10.18,10.14,10.18,230989.0,6.9992,7.0199,6.9923,7.0199,230989.0
2016-10-05 11:20:00,10.17,10.18,10.14,10.15,374092.0,7.013,7.0199,6.9923,6.9992,374092.0
2016-10-05 11:30:00,10.15,10.17,10.14,10.14,184862.0,6.9992,7.013,6.9923,6.9923,184862.0
2016-10-05 11:40:00,10.15,10.16,10.13,10.16,145065.0,6.9992,7.0061,6.9854,7.0061,145065.0
2016-10-05 11:50:00,10.16,10.16,10.13,10.13,98530.0,7.0061,7.0061,6.9854,6.9854,98530.0
2016-10-05 12:00:00,10.13,10.19,10.13,10.17,533010.0,6.9854,7.0268,6.9854,7.013,533010.0
2016-10-05 12:10:00,10.17,10.18,10.16,10.16,91042.0,7.013,7.0199,7.0061,7.0061,91042.0
2016-10-05 12:20:00,10.17,10.2,10.16,10.18,264225.0,7.013,7.0337,7.0061,7.0199,264225.0
2016-10-05 12:30:00,10.19,10.19,10.16,10.17,68280.0,7.0268,7.0268,7.0061,7.013,68280.0
2016-10-05 12:40:00,10.17,10.18,10.16,10.17,106758.0,7.013,7.0199,7.0061,7.013,106758.0
2016-10-05 12:50:00,10.17,10.17,10.16,10.17,82461.0,7.013,7.013,7.0061,7.013,82461.0
2016-10-05 13:00:00,10.17,10.18,10.16,10.18,106128.0,7.013,7.0199,7.0061,7.0199,106128.0
2016-10-05 13:10:00,10.17,10.18,10.17,10.18,79184.0,7.013,7.0199,7.013,7.0199,79184.0
2016-10-05 13:20:00,10.18,10.18,10.17,10.18,51545.0,7.0199,7.0199,7.013,7.0199,51545.0
2016-10-05 13:30:00,10.18,10.18,10.17,10.18,80246.0,7.0199,7.0199,7.013,7.0199,80246.0
2016-10-05 13:40:00,10.18,10.18,10.17,10.18,54452.0,7.0199,7.0199,7.013,7.0199,54452.0
2016-10-05 13:50:00,10.18,10.18,10.17,10.18,129345.0,7.0199,7.0199,7.013,7.0199,129345.0
2016-10-05 14:00:00,10.17,10.18,10.16,10.17,151375.0,7.013,7.0199,7.0061,7.013,151375.0
2016-10-05 14:10:00,10.17,10.17,10.15,10.16,255644.0,7.013,7.013,6.9992,7.0061,255644.0
2016-10-05 14:20:00,10.17,10.17,10.16,10.17,72737.0,7.013,7.013,7.0061,7.013,72737.0
2016-10-05 14:30:00,10.17,10.17,10.16,10.17,74687.0,7.013,7.013,7.0061,7.013,74687.0
2016-10-05 14:40:00,10.16,10.18,10.16,10.17,196687.0,7.0061,7.0199,7.0061,7.013,196687.0
2016-10-05 14:50:00,10.16,10.17,10.15,10.16,108959.0,7.0061,7.013,6.9992,7.0061,108959.0
2016-10-05 15:00:00,10.16,10.17,10.15,10.17,195268.0,7.0061,7.013,6.9992,7.013,195268.0
2016-10-05 15:10:00,10.17,10.17,10.15,10.15,213351.0,7.013,7.013,6.9992,6.9992,213351.0
2016-10-05 15:20:00,10.15,10.16,10.14,10.14,209359.0,6.9992,7.0061,6.9923,6.9923,209359.0
2016-10-05 15:30:00,10.15,10.15,10.12,10.15,528618.0,6.9992,6.9992,6.9786,6.9992,528618.0
2016-10-05 15:40:00,10.14,10.15,10.13,10.13,461488.0,6.9923,6.9992,6.9854,6.9854,461488.0
2016-10-05 15:50:00,10.13,10.14,10.13,10.14,477757.0,6.9854,6.9923,6.9854,6.9923,477757.0
2016-10-06 09:30:00,10.13,10.2,10.11,10.17,646330.0,6.9854,7.0337,6.9717,7.013,646330.0
2016-10-06 09:40:00,10.16,10.18,10.12,10.12,487841.0,7.0061,7.0199,6.9786,6.9786,487841.0
2016-10-06 09:50:00,10.12,10.16,10.09,10.16,813375.0,6.9786,7.0061,6.9579,7.0061,813375.0
2016-10-06 10:00:00,10.16,10.17,10.13,10.17,390907.0,7.0061,7.013,6.9854,7.013,390907.0
2016-10-06 10:10:00,10.17,10.21,10.17,10.21,323560.0,7.013,7.0406,7.013,7.0406,323560.0
2016-10-06 10:20:00,10.21,10.22,10.19,10.19,208886.0,7.0406,7.0475,7.0268,7.0268,208886.0
2016-10-06 10:30:00,10.19,10.2,10.16,10.2,289989.0,7.0268,7.0337,7.0061,7.0337,289989.0
2016-10-06 10:40:00,10.2,10.22,10.19,10.2,231126.0,7.0337,7.0475,7.0268,7.0337,231126.0
2016-10-06 10:50:00,10.2,10.21,10.18,10.19,332751.0,7.0337,7.0406,7.0199,7.0268,332751.0
2016-10-06 11:00:00,10.19,10.19,10.17,10.18,202668.0,7.0268,7.0268,7.013,7.0199,202668.0
2016-10-06 11:10:00,10.17,10.19,10.16,10.17,233730.0,7.013,7.0268,7.0061,7.013,233730.0
2016-10-06 11:20:00,10.18,10.21,10.17,10.21,194558.0,7.0199,7.0406,7.013,7.0406,194558.0
2016-10-06 11:30:00,10.21,10.21,10.19,10.2,151306.0,7.0406,7.0406,7.0268,7.0337,151306.0
2016-10-06 11:40:00,10.2,10.21,10.18,10.19,497242.0,7.0337,7.0406,7.0199,7.0268,497242.0
2016-10-06 11:50:00,10.19,10.2,10.18,10.19,200660.0,7.0268,7.0337,7.0199,7.0268,200660.0
2016-10-06 12:00:00,10.19,10.19,10.17,10.17,181788.0,7.0268,7.0268,7.013,7.013,181788.0
2016-10-06 12:10:00,10.18,10.19,10.17,10.18,163589.0,7.0199,7.0268,7.013,7.0199,163589.0
2016-10-06 12:20:00,10.18,10.2,10.18,10.19,71872.0,7.0199,7.0337,7.0199,7.0268,71872.0
2016-10-06 12:30:00,10.19,10.2,10.18,10.18,63867.0,7.0268,7.0337,7.0199,7.0199,63867.0
2016-10-06 12:40:00,10.18,10.2,10.18,10.19,55853.0,7.0199,7.0337,7.0199,7.0268,55853.0
2016-10-06 12:50:00,10.19,10.2,10.18,10.19,35747.0,7.0268,7.0337,7.0199,7.0268,35747.0
2016-10-06 13:00:00,10.19,10.2,10.18,10.18,36809.0,7.0268,7.0337,7.0199,7.0199,36809.0
2016-10-06 13:10:00,10.18,10.19,10.18,10.19,32669.0,7.0199,7.0268,7.0199,7.0268,32669.0
2016-10-06 13:20:00,10.18,10.21,10.18,10.21,113284.0,7.0199,7.0406,7.0199,7.0406,113284.0
2016-10-06 13:30:00,10.2,10.22,10.2,10.21,116584.0,7.0337,7.0475,7.0337,7.0406,116584.0
2016-10-06 13:40:00,10.21,10.22,10.2,10.21,82071.0,7.0406,7.0475,7.0337,7.0406,82071.0
2016-10-06 13:50:00,10.21,10.22,10.2,10.2,67518.0,7.0406,7.0475,7.0337,7.0337,67518.0
2016-10-06 14:00:00,10.2,10.21,10.19,10.2,205818.0,7.0337,7.0406,7.0268,7.0337,205818.0
2016-10-06 14:10:00,10.2,10.2,10.18,10.19,180606.0,7.0337,7.0337,7.0199,7.0268,180606.0
2016-10-06 14:20:00,10.19,10.2,10.18,10.19,89961.0,7.0268,7.0337,7.0199,7.0268,89961.0
2016-10-06 14:30:00,10.19,10.2,10.18,10.19,143766.0,7.0268,7.0337,7.0199,7.0268,143766.0
2016-10-06 14:40:00,10.19,10.19,10.17,10.18,83844.0,7.0268,7.0268,7.013,7.0199,83844.0
2016-10-06 14:50:00,10.18,10.18,10.15,10.16,97467.0,7.0199,7.0199,6.9992,7.0061,97467.0
2016-10-06 15:00:00,10.16,10.18,10.15,10.17,1287749.0,7.0061,7.0199,6.9992,7.013,1287749.0
2016-10-06 15:10:00,10.16,10.18,10.15,10.16,154495.0,7.0061,7.0199,6.9992,7.0061,154495.0
2016-10-06 15:20:00,10.16,10.16,10.15,10.15,61941.0,7.0061,7.0061,6.9992,6.9992,61941.0
2016-10-06 15:30:00,10.15,10.16,10.15,10.16,79656.0,6.9992,7.0061,6.9992,7.0061,79656.0
2016-10-06 15:40:00,10.16,10.17,10.15,10.17,184366.0,7.0061,7.013,6.9992,7.013,184366.0
2016-10-06 15:50:00,10.17,10.17,10.16,10.16,350450.0,7.013,7.013,7.0061,7.0061,350450.0
2016-10-07 09:30:00,10.17,10.25,10.11,10.12,600729.0,7.013,7.0682,6.9717,6.9786,600729.0
2016-10-07 09:40:00,10.12,10.12,10.03,10.05,289658.0,6.9786,6.9786,6.9165,6.9303,289658.0
2016-10-07 09:50:00,10.04,10.08,10.04,10.08,171403.0,6.9234,6.951,6.9234,6.951,171403.0
2016-10-07 10:00:00,10.08,10.12,10.07,10.12,200939.0,6.951,6.9786,6.9441,6.9786,200939.0
2016-10-07 10:10:00,10.12,10.14,10.11,10.11,158016.0,6.9786,6.9923,6.9717,6.9717,158016.0
2016-10-07 10:20:00,10.12,10.14,10.11,10.13,122053.0,6.9786,6.9923,6.9717,6.9854,122053.0
2016-10-07 10:30:00,10.13,10.13,10.1,10.13,154007.0,6.9854,6.9854,6.9648,6.9854,154007.0
2016-10-07 10:40:00,10.13,10.15,10.13,10.14,126390.0,6.9854,6.9992,6.9854,6.9923,126390.0
2016-10-07 10:50:00,10.14,10.15,10.13,10.13,314145.0,6.9923,6.9992,6.9854,6.9854,314145.0
2016-10-07 11:00:00,10.13,10.14,10.11,10.13,252791.0,6.9854,6.9923,6.9717,6.9854,252791.0
2016-10-07 11:10:00,10.13,10.16,10.12,10.16,111228.0,6.9854,7.0061,6.9786,7.0061,111228.0
2016-10-07 11:20:00,10.16,10.16,10.13,10.13,143245.0,7.0061,7.0061,6.9854,6.9854,143245.0
2016-10-07 11:30:00,10.13,10.14,10.09,10.1,205180.0,6.9854,6.9923,6.9579,6.9648,205180.0
2016-10-07 11:40:00,10.1,10.11,10.07,10.09,210511.0,6.9648,6.9717,6.9441,6.9579,210511.0
2016-10-07 11:50:00,10.09,10.12,10.08,10.11,246711.0,6.9579,6.9786,6.951,6.9717,246711.0
2016-10-07 12:00:00,10.11,10.14,10.1,10.13,195678.0,6.9717,6.9923,6.9648,6.9854,195678.0
2016-10-07 12:10:00,10.13,10.14,10.1,10.12,213538.0,6.9854,6.9923,6.9648,6.9786,213538.0
2016-10-07 12:20:00,10.12,10.12,10.09,10.1,100562.0,6.9786,6.9786,6.9579,6.9648,100562.0
2016-10-07 12:30:00,10.09,10.11,10.08,10.08,106853.0,6.9579,6.9717,6.951,6.951,106853.0
2016-10-07 12:40:00,10.09,10.11,10.08,10.11,87929.0,6.9579,6.9717,6.951,6.9717,87929.0
2016-10-07 12:50:00,10.1,10.14,10.1,10.12,663766.0,6.9648,6.9923,6.9648,6.9786,663766.0
2016-10-07 13:00:00,10.12,10.13,10.1,10.11,96122.0,6.9786,6.9854,6.9648,6.9717,96122.0
2016-10-07 13:10:00,10.1,10.11,10.1,10.1,54247.0,6.9648,6.9717,6.9648,6.9648,54247.0
2016-10-07 13:20:00,10.1,10.14,10.1,10.13,112997.0,6.9648,6.9923,6.9648,6.9854,112997.0
2016-10-07 13:30:00,10.13,10.15,10.12,10.15,91955.0,6.9854,6.9992,6.9786,6.9992,91955.0
2016-10-07 13:40:00,10.15,10.17,10.15,10.16,130055.0,6.9992,7.013,6.9992,7.0061,130055.0
2016-10-07 13:50:00,10.16,10.16,10.14,10.14,82937.0,7.0061,7.0061,6.9923,6.9923,82937.0
2016-10-07 14:00:00,10.14,10.15,10.13,10.13,70661.0,6.9923,6.9992,6.9854,6.9854,70661.0
2016-10-07 14:10:00,10.14,10.16,10.14,10.15,189605.0,6.9923,7.0061,6.9923,6.9992,189605.0
2016-10-07 14:20:00,10.15,10.15,10.14,10.15,39250.0,6.9992,6.9992,6.9923,6.9992,39250.0
2016-10-07 14:30:00,10.15,10.16,10.14,10.15,81182.0,6.9992,7.0061,6.9923,6.9992,81182.0
2016-10-07 14:40:00,10.15,10.15,10.14,10.15,53011.0,6.9992,6.9992,6.9923,6.9992,53011.0
2016-10-07 14:50:00,10.15,10.17,10.14,10.16,117724.0,6.9992,7.013,6.9923,7.0061,117724.0
2016-10-07 15:00:00,10.16,10.16,10.14,10.15,86636.0,7.0061,7.0061,6.9923,6.9992,86636.0
2016-10-07 15:10:00,10.15,10.16,10.15,10.15,69687.0,6.9992,7.0061,6.9992,6.9992,69687.0
2016-10-07 15:20:00,10.15,10.18,10.15,10.18,193169.0,6.9992,7.0199,6.9992,7.0199,193169.0
2016-10-07 15:30:00,10.18,10.19,10.17,10.18,121727.0,7.0199,7.0268,7.013,7.0199,121727.0
2016-10-07 15:40:00,10.18,10.2,10.17,10.2,250097.0,7.0199,7.0337,7.013,7.0337,250097.0
2016-10-07 15:50:00,10.2,10.2,10.18,10.19,877526.0,7.0337,7.0337,7.0199,7.0268,877526.0
2016-10-10 09:30:00,10.21,10.28,10.21,10.26,447053.0,7.0406,7.0889,7.0406,7.0751,447053.0
2016-10-10 09:40:00,10.26,10.28,10.23,10.24,191799.0,7.0751,7.0889,7.0544,7.0613,191799.0
2016-10-10 09:50:00,10.24,10.27,10.23,10.27,438992.0,7.0613,7.082,7.0544,7.082,438992.0
2016-10-10 10:00:00,10.27,10.28,10.24,10.25,215464.0,7.082,7.0889,7.0613,7.0682,215464.0
2016-10-10 10:10:00,10.25,10.26,10.24,10.24,201391.0,7.0682,7.0751,7.0613,7.0613,201391.0
2016-10-10 10:20:00,10.25,10.25,10.22,10.25,165302.0,7.0682,7.0682,7.0475,7.0682,165302.0
2016-10-10 10:30:00,10.25,10.26,10.24,10.25,196524.0,7.0682,7.0751,7.0613,7.0682,196524.0
2016-10-10 10:40:00,10.25,10.27,10.24,10.26,101661.0,7.0682,7.082,7.0613,7.0751,101661.0
2016-10-10 10:50:00,10.26,10.27,10.25,10.26,58392.0,7.0751,7.082,7.0682,7.0751,58392.0
2016-10-10 11:00:00,10.26,10.27,10.23,10.24,118122.0,7.0751,7.082,7.0544,7.0613,118122.0
2016-10-10 11:10:00,10.23,10.25,10.23,10.23,86577.0,7.0544,7.0682,7.0544,7.0544,86577.0
2016-10-10 11:20:00,10.23,10.24,10.21,10.22,163308.0,7.0544,7.0613,7.0406,7.0475,163308.0
2016-10-10 11:30:00,10.23,10.23,10.2,10.21,115189.0,7.0544,7.0544,7.0337,7.0406,115189.0
2016-10-10 11:40:00,10.21,10.21,10.19,10.21,135313.0,7.0406,7.0406,7.0268,7.0406,135313.0
2016-10-10 11:50:00,10.2,10.21,10.19,10.2,46400.0,7.0337,7.0406,7.0268,7.0337,46400.0
2016-10-10 12:00:00,10.19,10.21,10.19,10.21,62184.0,7.0268,7.0406,7.0268,7.0406,62184.0
2016-10-10 12:10:00,10.21,10.22,10.2,10.21,132048.0,7.0406,7.0475,7.0337,7.0406,132048.0
2016-10-10 12:20:00,10.21,10.21,10.19,10.21,65253.0,7.0406,7.0406,7.0268,7.0406,65253.0
2016-10-10 12:30:00,10.21,10.22,10.2,10.21,49489.0,7.0406,7.0475,7.0337,7.0406,49489.0
2016-10-10 12:40:00,10.21,10.23,10.21,10.23,60311.0,7.0406,7.0544,7.0406,7.0544,60311.0
2016-10-10 12:50:00,10.23,10.23,10.21,10.22,142673.0,7.0544,7.0544,7.0406,7.0475,142673.0
2016-10-10 13:00:00,10.22,10.23,10.21,10.23,110825.0,7.0475,7.0544,7.0406,7.0544,110825.0
2016-10-10 13:10:00,10.23,10.24,10.22,10.24,53963.0,7.0544,7.0613,7.0475,7.0613,53963.0
2016-10-10 13:20:00,10.23,10.24,10.22,10.22,55260.0,7.0544,7.0613,7.0475,7.0475,55260.0
2016-10-10 13:30:00,10.22,10.23,10.22,10.22,104832.0,7.0475,7.0544,7.0475,7.0475,104832.0
2016-10-10 13:40:00,10.22,10.23,10.21,10.21,69443.0,7.0475,7.0544,7.0406,7.0406,69443.0
2016-10-10 13:50:00,10.21,10.22,10.2,10.2,38571.0,7.0406,7.0475,7.0337,7.0337,38571.0
2016-10-10 14:00:00,10.21,10.21,10.2,10.2,36605.0,7.0406,7.0406,7.0337,7.0337,36605.0
2016-10-10 14:10:00,10.2,10.21,10.18,10.19,75630.0,7.0337,7.0406,7.0199,7.0268,75630.0
2016-10-10 14:20:00,10.19,10.2,10.17,10.18,67688.0,7.0268,7.0337,7.013,7.0199,67688.0
2016-10-10 14:30:00,10.17,10.19,10.17,10.18,129261.0,7.013,7.0268,7.013,7.0199,129261.0
2016-10-10 14:40:00,10.18,10.19,10.17,10.19,83069.0,7.0199,7.0268,7.013,7.0268,83069.0
2016-10-10 14:50:00,10.19,10.19,10.17,10.18,47919.0,7.0268,7.0268,7.013,7.0199,47919.0
2016-10-10 15:00:00,10.18,10.19,10.17,10.18,112181.0,7.0199,7.0268,7.013,7.0199,112181.0
2016-10-10 15:10:00,10.18,10.18,10.16,10.18,78423.0,7.0199,7.0199,7.0061,7.0199,78423.0
2016-10-10 15:20:00,10.18,10.18,10.17,10.18,37978.0,7.0199,7.0199,7.013,7.0199,37978.0
2016-10-10 15:30:00,10.18,10.18,10.16,10.17,110304.0,7.0199,7.0199,7.0061,7.013,110304.0
2016-10-10 15:40:00,10.16,10.18,10.16,10.17,103802.0,7.0061,7.0199,7.0061,7.013,103802.0
2016-10-10 15:50:00,10.18,10.18,10.16,10.16,660770.0,7.0199,7.0199,7.0061,7.0061,660770.0
2016-10-11 09:30:00,10.05,10.16,10.01,10.1,661431.0,6.9303,7.0061,6.9027,6.9648,661431.0
2016-10-11 09:40:00,10.11,10.15,10.1,10.13,642445.0,6.9717,6.9992,6.9648,6.9854,642445.0
2016-10-11 09:50:00,10.13,10.16,10.12,10.16,212156.0,6.9854,7.0061,6.9786,7.0061,212156.0
2016-10-11 10:00:00,10.16,10.18,10.15,10.18,140207.0,7.0061,7.0199,6.9992,7.0199,140207.0
2016-10-11 10:10:00,10.17,10.17,10.1,10.11,204580.0,7.013,7.013,6.9648,6.9717,204580.0
2016-10-11 10:20:00,10.12,10.12,10.07,10.09,155661.0,6.9786,6.9786,6.9441,6.9579,155661.0
2016-10-11 10:30:00,10.09,10.11,10.08,10.1,240641.0,6.9579,6.9717,6.951,6.9648,240641.0
2016-10-11 10:40:00,10.11,10.11,10.06,10.06,117266.0,6.9717,6.9717,6.9372,6.9372,117266.0
2016-10-11 10:50:00,10.06,10.07,10.03,10.04,162273.0,6.9372,6.9441,6.9165,6.9234,162273.0
2016-10-11 11:00:00,10.04,10.06,10.02,10.05,254745.0,6.9234,6.9372,6.9096,6.9303,254745.0
2016-10-11 11:10:00,10.05,10.06,10.03,10.04,101546.0,6.9303,6.9372,6.9165,6.9234,101546.0
2016-10-11 11:20:00,10.04,10.04,10.0,10.01,232940.0,6.9234,6.9234,6.8958,6.9027,232940.0
2016-10-11 11:30:00,10.01,10.03,10.0,10.02,100274.0,6.9027,6.9165,6.8958,6.9096,100274.0
2016-10-11 11:40:00,10.02,10.04,10.01,10.01,135585.0,6.9096,6.9234,6.9027,6.9027,135585.0
2016-10-11 11:50:00,10.01,10.03,9.98,10.03,176184.0,6.9027,6.9165,6.882,6.9165,176184.0
2016-10-11 12:00:00,10.03,10.03,10.01,10.02,90273.0,6.9165,6.9165,6.9027,6.9096,90273.0
2016-10-11 12:10:00,10.03,10.03,10.0,10.02,73209.0,6.9165,6.9165,6.8958,6.9096,73209.0
2016-10-11 12:20:00,10.02,10.02,10.0,10.01,43768.0,6.9096,6.9096,6.8958,6.9027,43768.0
2016-10-11 12:30:00,10.01,10.02,9.99,10.02,84353.0,6.9027,6.9096,6.8889,6.9096,84353.0
2016-10-11 12:40:00,10.01,10.02,10.0,10.02,109514.0,6.9027,6.9096,6.8958,6.9096,109514.0
2016-10-11 12:50:00,10.02,10.02,10.0,10.02,67883.0,6.9096,6.9096,6.8958,6.9096,67883.0
2016-10-11 13:00:00,10.01,10.02,10.0,10.0,81605.0,6.9027,6.9096,6.8958,6.8958,81605.0
2016-10-11 13:10:00,10.01,10.01,9.96,9.97,123910.0,6.9027,6.9027,6.8682,6.8751,123910.0
2016-10-11 13:20:00,9.97,10.0,9.97,10.0,95063.0,6.8751,6.8958,6.8751,6.8958,95063.0
2016-10-11 13:30:00,10.0,10.01,9.98,9.99,441825.0,6.8958,6.9027,6.882,6.8889,441825.0
2016-10-11 13:40:00,9.99,10.0,9.96,9.97,178767.0,6.8889,6.8958,6.8682,6.8751,178767.0
2016-10-11 13:50:00,9.97,9.98,9.96,9.96,161131.0,6.8751,6.882,6.8682,6.8682,161131.0
2016-10-11 14:00:00,9.96,9.98,9.95,9.96,253297.0,6.8682,6.882,6.8613,6.8682,253297.0
2016-10-11 14:10:00,9.96,9.97,9.92,9.93,216081.0,6.8682,6.8751,6.8406,6.8475,216081.0
2016-10-11 14:20:00,9.93,9.95,9.92,9.95,109757.0,6.8475,6.8613,6.8406,6.8613,109757.0
2016-10-11 14:30:00,9.95,9.96,9.93,9.95,341775.0,6.8613,6.8682,6.8475,6.8613,341775.0
2016-10-11 14:40:00,9.95,9.98,9.95,9.98,124518.0,6.8613,6.882,6.8613,6.882,124518.0
2016-10-11 14:50:00,9.98,9.98,9.96,9.97,225777.0,6.882,6.882,6.8682,6.8751,225777.0
2016-10-11 15:00:00,9.97,9.98,9.96,9.98,108073.0,6.8751,6.882,6.8682,6.882,108073.0
2016-10-11 15:10:00,9.98,10.03,9.97,10.03,1062803.0,6.882,6.9165,6.8751,6.9165,1062803.0
2016-10-11 15:20:00,10.03,10.05,10.0,10.01,860678.0,6.9165,6.9303,6.8958,6.9027,860678.0
2016-10-11 15:30:00,10.02,10.02,10.0,10.02,239956.0,6.9096,6.9096,6.8958,6.9096,239956.0
2016-10-11 15:40:00,10.02,10.03,10.01,10.02,415986.0,6.9096,6.9165,6.9027,6.9096,415986.0
2016-10-11 15:50:00,10.03,10.03,10.02,10.03,584218.0,6.9165,6.9165,6.9096,6.9165,584218.0
2016-10-12 09:30:00,10.05,10.08,10.0,10.02,282456.0,6.9303,6.951,6.8958,6.9096,282456.0
2016-10-12 09:40:00,10.02,10.04,9.99,10.01,164455.0,6.9096,6.9234,6.8889,6.9027,164455.0
2016-10-12 09:50:00,10.01,10.07,10.0,10.07,248661.0,6.9027,6.9441,6.8958,6.9441,248661.0
2016-10-12 10:00:00,10.08,10.09,10.05,10.06,125540.0,6.951,6.9579,6.9303,6.9372,125540.0
2016-10-12 10:10:00,10.06,10.07,10.04,10.04,181835.0,6.9372,6.9441,6.9234,6.9234,181835.0
2016-10-12 10:20:00,10.04,10.09,10.04,10.08,98796.0,6.9234,6.9579,6.9234,6.951,98796.0
2016-10-12 10:30:00,10.08,10.09,10.05,10.05,121155.0,6.951,6.9579,6.9303,6.9303,121155.0
2016-10-12 10:40:00,10.05,10.06,10.03,10.04,144610.0,6.9303,6.9372,6.9165,6.9234,144610.0
2016-10-12 10:50:00,10.04,10.04,10.01,10.02,84932.0,6.9234,6.9234,6.9027,6.9096,84932.0
2016-10-12 11:00:00,10.01,10.03,10.01,10.02,231905.0,6.9027,6.9165,6.9027,6.9096,231905.0
2016-10-12 11:10:00,10.02,10.04,10.01,10.01,124139.0,6.9096,6.9234,6.9027,6.9027,124139.0
2016-10-12 11:20:00,10.01,10.03,10.01,10.03,73040.0,6.9027,6.9165,6.9027,6.9165,73040.0
2016-10-12 11:30:00,10.03,10.05,10.02,10.04,200411.0,6.9165,6.9303,6.9096,6.9234,200411.0
2016-10-12 11:40:00,10.04,10.05,10.03,10.04,147455.0,6.9234,6.9303,6.9165,6.9234,147455.0
2016-10-12 11:50:00,10.04,10.04,10.03,10.03,36197.0,6.9234,6.9234,6.9165,6.9165,36197.0
2016-10-12 12:00:00,10.04,10.04,10.01,10.02,98440.0,6.9234,6.9234,6.9027,6.9096,98440.0
2016-10-12 12:10:00,10.02,10.03,10.01,10.02,53883.0,6.9096,6.9165,6.9027,6.9096,53883.0
2016-10-12 12:20:00,10.02,10.03,10.02,10.03,54493.0,6.9096,6.9165,6.9096,6.9165,54493.0
2016-10-12 12:30:00,10.03,10.04,10.02,10.04,63482.0,6.9165,6.9234,6.9096,6.9234,63482.0
2016-10-12 12:40:00,10.03,10.04,10.02,10.02,131336.0,6.9165,6.9234,6.9096,6.9096,131336.0
2016-10-12 12:50:00,10.03,10.03,10.01,10.02,70074.0,6.9165,6.9165,6.9027,6.9096,70074.0
2016-10-12 13:00:00,10.02,10.02,10.01,10.02,30538.0,6.9096,6.9096,6.9027,6.9096,30538.0
2016-10-12 13:10:00,10.02,10.02,10.0,10.01,101918.0,6.9096,6.9096,6.8958,6.9027,101918.0
2016-10-12 13:20:00,10.0,10.01,10.0,10.01,49176.0,6.8958,6.9027,6.8958,6.9027,49176.0
2016-10-12 13:30:00,10.01,10.01,10.0,10.01,87049.0,6.9027,6.9027,6.8958,6.9027,87049.0
2016-10-12 13:40:00,10.0,10.01,9.98,9.98,97157.0,6.8958,6.9027,6.882,6.882,97157.0
2016-10-12 13:50:00,9.99,9.99,9.98,9.99,45801.0,6.8889,6.8889,6.882,6.8889,45801.0
2016-10-12 14:00:00,9.99,10.01,9.96,10.0,398024.0,6.8889,6.9027,6.8682,6.8958,398024.0
2016-10-12 14:10:00,10.01,10.01,9.98,9.98,125813.0,6.9027,6.9027,6.882,6.882,125813.0
2016-10-12 14:20:00,9.99,9.99,9.96,9.96,133561.0,6.8889,6.8889,6.8682,6.8682,133561.0
2016-10-12 14:30:00,9.96,9.98,9.96,9.97,70454.0,6.8682,6.882,6.8682,6.8751,70454.0
2016-10-12 14:40:00,9.97,9.98,9.95,9.97,162690.0,6.8751,6.882,6.8613,6.8751,162690.0
2016-10-12 14:50:00,9.97,9.98,9.97,9.97,120149.0,6.8751,6.882,6.8751,6.8751,120149.0
2016-10-12 15:00:00,9.97,9.98,9.96,9.98,144123.0,6.8751,6.882,6.8682,6.882,144123.0
2016-10-12 15:10:00,9.97,9.99,9.97,9.97,171449.0,6.8751,6.8889,6.8751,6.8751,171449.0
2016-10-12 15:20:00,9.98,9.99,9.97,9.97,155785.0,6.882,6.8889,6.8751,6.8751,155785.0
2016-10-12 15:30:00,9.97,9.98,9.96,9.96,98313.0,6.8751,6.882,6.8682,6.8682,98313.0
2016-10-12 15:40:00,9.96,9.98,9.96,9.97,275152.0,6.8682,6.882,6.8682,6.8751,275152.0
2016-10-12 15:50:00,9.97,9.98,9.96,9.97,565112.0,6.8751,6.882,6.8682,6.8751,565112.0
2016-10-13 09:30:00,9.86,9.92,9.77,9.78,534857.0,6.7993,6.8406,6.7372,6.7441,534857.0
2016-10-13 09:40:00,9.78,9.79,9.73,9.73,236421.0,6.7441,6.751,6.7096,6.7096,236421.0
2016-10-13 09:50:00,9.74,9.74,9.68,9.72,449977.0,6.7165,6.7165,6.6751,6.7027,449977.0
2016-10-13 10:00:00,9.72,9.73,9.66,9.69,255438.0,6.7027,6.7096,6.6613,6.682,255438.0
2016-10-13 10:10:00,9.68,9.71,9.67,9.68,349190.0,6.6751,6.6958,6.6682,6.6751,349190.0
2016-10-13 10:20:00,9.68,9.68,9.64,9.64,300689.0,6.6751,6.6751,6.6476,6.6476,300689.0
2016-10-13 10:30:00,9.64,9.65,9.61,9.61,322310.0,6.6476,6.6544,6.6269,6.6269,322310.0
2016-10-13 10:40:00,9.61,9.63,9.57,9.58,379511.0,6.6269,6.6407,6.5993,6.6062,379511.0
2016-10-13 10:50:00,9.58,9.62,9.57,9.62,338460.0,6.6062,6.6338,6.5993,6.6338,338460.0
2016-10-13 11:00:00,9.62,9.63,9.6,9.6,253442.0,6.6338,6.6407,6.62,6.62,253442.0
2016-10-13 11:10:00,9.61,9.67,9.59,9.66,462978.0,6.6269,6.6682,6.6131,6.6613,462978.0
2016-10-13 11:20:00,9.66,9.67,9.64,9.64,203172.0,6.6613,6.6682,6.6476,6.6476,203172.0
2016-10-13 11:30:00,9.64,9.65,9.62,9.62,320589.0,6.6476,6.6544,6.6338,6.6338,320589.0
2016-10-13 11:40:00,9.62,9.63,9.59,9.6,259943.0,6.6338,6.6407,6.6131,6.62,259943.0
2016-10-13 11:50:00,9.6,9.61,9.59,9.61,88983.0,6.62,6.6269,6.6131,6.6269,88983.0
2016-10-13 12:00:00,9.61,9.61,9.58,9.59,201859.0,6.6269,6.6269,6.6062,6.6131,201859.0
2016-10-13 12:10:00,9.58,9.59,9.58,9.59,107488.0,6.6062,6.6131,6.6062,6.6131,107488.0
2016-10-13 12:20:00,9.59,9.59,9.58,9.59,114355.0,6.6131,6.6131,6.6062,6.6131,114355.0
2016-10-13 12:30:00,9.59,9.61,9.58,9.61,106332.0,6.6131,6.6269,6.6062,6.6269,106332.0
2016-10-13 12:40:00,9.61,9.65,9.61,9.64,339109.0,6.6269,6.6544,6.6269,6.6476,339109.0
2016-10-13 12:50:00,9.63,9.64,9.62,9.63,84918.0,6.6407,6.6476,6.6338,6.6407,84918.0
2016-10-13 13:00:00,9.63,9.63,9.61,9.62,97684.0,6.6407,6.6407,6.6269,6.6338,97684.0
2016-10-13 13:10:00,9.61,9.63,9.61,9.63,132877.0,6.6269,6.6407,6.6269,6.6407,132877.0
2016-10-13 13:20:00,9.63,9.63,9.62,9.63,32611.0,6.6407,6.6407,6.6338,6.6407,32611.0
2016-10-13 13:30:00,9.63,9.63,9.62,9.63,77035.0,6.6407,6.6407,6.6338,6.6407,77035.0
2016-10-13 13:40:00,9.63,9.64,9.62,9.63,89310.0,6.6407,6.6476,6.6338,6.6407,89310.0
2016-10-13 13:50:00,9.63,9.68,9.63,9.66,203444.0,6.6407,6.6751,6.6407,6.6613,203444.0
2016-10-13 14:00:00,9.67,9.67,9.64,9.64,235703.0,6.6682,6.6682,6.6476,6.6476,235703.0
2016-10-13 14:10:00,9.64,9.65,9.63,9.63,94359.0,6.6476,6.6544,6.6407,6.6407,94359.0
2016-10-13 14:20:00,9.63,9.65,9.63,9.64,76192.0,6.6407,6.6544,6.6407,6.6476,76192.0
2016-10-13 14:30:00,9.64,9.68,9.64,9.68,252591.0,6.6476,6.6751,6.6476,6.6751,252591.0
2016-10-13 14:40:00,9.68,9.69,9.67,9.69,148808.0,6.6751,6.682,6.6682,6.682,148808.0
2016-10-13 14:50:00,9.69,9.7,9.68,9.7,131241.0,6.682,6.6889,6.6751,6.6889,131241.0
2016-10-13 15:00:00,9.7,9.72,9.67,9.71,877513.0,6.6889,6.7027,6.6682,6.6958,877513.0
2016-10-13 15:10:00,9.71,9.75,9.7,9.72,532289.0,6.6958,6.7234,6.6889,6.7027,532289.0
2016-10-13 15:20:00,9.72,9.73,9.71,9.72,521995.0,6.7027,6.7096,6.6958,6.7027,521995.0
2016-10-13 15:30:00,9.72,9.74,9.72,9.74,455446.0,6.7027,6.7165,6.7027,6.7165,455446.0
2016-10-13 15:40:00,9.74,9.79,9.73,9.76,1205471.0,6.7165,6.751,6.7096,6.7303,1205471.0
2016-10-13 15:50:00,9.76,9.77,9.71,9.72,1439974.0,6.7303,6.7372,6.6958,6.7027,1439974.0
2016-10-14 09:30:00,9.83,9.94,9.83,9.9,419747.0,6.7786,6.8544,6.7786,6.8268,419747.0
2016-10-14 09:40:00,9.9,9.94,9.88,9.89,276690.0,6.8268,6.8544,6.8131,6.8199,276690.0
2016-10-14 09:50:00,9.89,9.92,9.87,9.92,177170.0,6.8199,6.8406,6.8062,6.8406,177170.0
2016-10-14 10:00:00,9.91,9.92,9.86,9.9,329038.0,6.8337,6.8406,6.7993,6.8268,329038.0
2016-10-14 10:10:00,9.89,9.92,9.89,9.92,154578.0,6.8199,6.8406,6.8199,6.8406,154578.0
2016-10-14 10:20:00,9.92,9.92,9.88,9.88,144642.0,6.8406,6.8406,6.8131,6.8131,144642.0
2016-10-14 10:30:00,9.89,9.92,9.88,9.91,223065.0,6.8199,6.8406,6.8131,6.8337,223065.0
2016-10-14 10:40:00,9.91,9.92,9.88,9.89,160260.0,6.8337,6.8406,6.8131,6.8199,160260.0
2016-10-14 10:50:00,9.88,9.9,9.86,9.88,193128.0,6.8131,6.8268,6.7993,6.8131,193128.0
2016-10-14 11:00:00,9.88,9.88,9.83,9.86,151898.0,6.8131,6.8131,6.7786,6.7993,151898.0
2016-10-14 11:10:00,9.86,9.86,9.83,9.86,173105.0,6.7993,6.7993,6.7786,6.7993,173105.0
2016-10-14 11:20:00,9.85,9.86,9.84,9.85,212881.0,6.7924,6.7993,6.7855,6.7924,212881.0
2016-10-14 11:30:00,9.85,9.86,9.84,9.86,83376.0,6.7924,6.7993,6.7855,6.7993,83376.0
2016-10-14 11:40:00,9.86,9.86,9.82,9.82,128944.0,6.7993,6.7993,6.7717,6.7717,128944.0
2016-10-14 11:50:00,9.83,9.83,9.81,9.81,85382.0,6.7786,6.7786,6.7648,6.7648,85382.0
2016-10-14 12:00:00,9.81,9.82,9.8,9.81,107859.0,6.7648,6.7717,6.7579,6.7648,107859.0
2016-10-14 12:10:00,9.81,9.81,9.77,9.79,148010.0,6.7648,6.7648,6.7372,6.751,148010.0
2016-10-14 12:20:00,9.79,9.8,9.77,9.79,66043.0,6.751,6.7579,6.7372,6.751,66043.0
2016-10-14 12:30:00,9.79,9.81,9.79,9.81,51610.0,6.751,6.7648,6.751,6.7648,51610.0
2016-10-14 12:40:00,9.81,9.83,9.8,9.82,80817.0,6.7648,6.7786,6.7579,6.7717,80817.0
2016-10-14 12:50:00,9.82,9.82,9.8,9.81,37428.0,6.7717,6.7717,6.7579,6.7648,37428.0
2016-10-14 13:00:00,9.8,9.83,9.79,9.83,119801.0,6.7579,6.7786,6.751,6.7786,119801.0
2016-10-14 13:10:00,9.83,9.84,9.81,9.82,100060.0,6.7786,6.7855,6.7648,6.7717,100060.0
2016-10-14 13:20:00,9.82,9.82,9.8,9.81,98130.0,6.7717,6.7717,6.7579,6.7648,98130.0
2016-10-14 13:30:00,9.81,9.83,9.79,9.82,253514.0,6.7648,6.7786,6.751,6.7717,253514.0
2016-10-14 13:40:00,9.82,9.82,9.79,9.8,166957.0,6.7717,6.7717,6.751,6.7579,166957.0
2016-10-14 13:50:00,9.8,9.82,9.79,9.82,213242.0,6.7579,6.7717,6.751,6.7717,213242.0
2016-10-14 14:00:00,9.82,9.82,9.79,9.8,206087.0,6.7717,6.7717,6.751,6.7579,206087.0
2016-10-14 14:10:00,9.8,9.81,9.78,9.8,112883.0,6.7579,6.7648,6.7441,6.7579,112883.0
2016-10-14 14:20:00,9.8,9.83,9.79,9.83,184485.0,6.7579,6.7786,6.751,6.7786,184485.0
2016-10-14 14:30:00,9.83,9.84,9.81,9.82,158027.0,6.7786,6.7855,6.7648,6.7717,158027.0
2016-10-14 14:40:00,9.82,9.82,9.8,9.82,145285.0,6.7717,6.7717,6.7579,6.7717,145285.0
2016-10-14 14:50:00,9.82,9.83,9.81,9.81,123043.0,6.7717,6.7786,6.7648,6.7648,123043.0
2016-10-14 15:00:00,9.82,9.84,9.81,9.84,97278.0,6.7717,6.7855,6.7648,6.7855,97278.0
2016-10-14 15:10:00,9.84,9.84,9.82,9.83,117115.0,6.7855,6.7855,6.7717,6.7786,117115.0
2016-10-14 15:20:00,9.83,9.84,9.82,9.84,75555.0,6.7786,6.7855,6.7717,6.7855,75555.0
2016-10-14 15:30:00,9.84,9.85,9.83,9.85,161553.0,6.7855,6.7924,6.7786,6.7924,161553.0
2016-10-14 15:40:00,9.85,9.85,9.82,9.84,413799.0,6.7924,6.7924,6.7717,6.7855,413799.0
2016-10-14 15:50:00,9.84,9.84,9.82,9.82,540001.0,6.7855,6.7855,6.7717,6.7717,540001.0
2016-10-17 09:30:00,9.84,9.86,9.8,9.82,209796.0,6.7855,6.7993,6.7579,6.7717,209796.0
2016-10-17 09:40:00,9.83,9.84,9.78,9.8,164554.0,6.7786,6.7855,6.7441,6.7579,164554.0
2016-10-17 09:50:00,9.8,9.81,9.75,9.76,178434.0,6.7579,6.7648,6.7234,6.7303,178434.0
2016-10-17 10:00:00,9.76,9.77,9.73,9.76,133653.0,6.7303,6.7372,6.7096,6.7303,133653.0
2016-10-17 10:10:00,9.76,9.79,9.76,9.78,143203.0,6.7303,6.751,6.7303,6.7441,143203.0
2016-10-17 10:20:00,9.78,9.82,9.76,9.8,675940.0,6.7441,6.7717,6.7303,6.7579,675940.0
2016-10-17 10:30:00,9.81,9.81,9.79,9.8,100256.0,6.7648,6.7648,6.751,6.7579,100256.0
2016-10-17 10:40:00,9.8,9.81,9.75,9.77,159119.0,6.7579,6.7648,6.7234,6.7372,159119.0
2016-10-17 10:50:00,9.76,9.78,9.75,9.77,83285.0,6.7303,6.7441,6.7234,6.7372,83285.0
2016-10-17 11:00:00,9.77,9.78,9.76,9.76,47110.0,6.7372,6.7441,6.7303,6.7303,47110.0
2016-10-17 11:10:00,9.76,9.77,9.75,9.76,90221.0,6.7303,6.7372,6.7234,6.7303,90221.0
2016-10-17 11:20:00,9.76,9.77,9.74,9.74,95461.0,6.7303,6.7372,6.7165,6.7165,95461.0
2016-10-17 11:30:00,9.75,9.76,9.74,9.75,63646.0,6.7234,6.7303,6.7165,6.7234,63646.0
2016-10-17 11:40:00,9.75,9.76,9.74,9.74,31231.0,6.7234,6.7303,6.7165,6.7165,31231.0
2016-10-17 11:50:00,9.74,9.78,9.74,9.77,143256.0,6.7165,6.7441,6.7165,6.7372,143256.0
2016-10-17 12:00:00,9.77,9.77,9.75,9.76,32210.0,6.7372,6.7372,6.7234,6.7303,32210.0
2016-10-17 12:10:00,9.75,9.76,9.74,9.75,83836.0,6.7234,6.7303,6.7165,6.7234,83836.0
2016-10-17 12:20:00,9.75,9.77,9.74,9.74,51473.0,6.7234,6.7372,6.7165,6.7165,51473.0
2016-10-17 12:30:00,9.74,9.76,9.73,9.75,174638.0,6.7165,6.7303,6.7096,6.7234,174638.0
2016-10-17 12:40:00,9.75,9.76,9.72,9.73,377096.0,6.7234,6.7303,6.7027,6.7096,377096.0
2016-10-17 12:50:00,9.74,9.74,9.72,9.72,42358.0,6.7165,6.7165,6.7027,6.7027,42358.0
2016-10-17 13:00:00,9.72,9.73,9.71,9.71,73195.0,6.7027,6.7096,6.6958,6.6958,73195.0
2016-10-17 13:10:00,9.71,9.72,9.7,9.7,36594.0,6.6958,6.7027,6.6889,6.6889,36594.0
2016-10-17 13:20:00,9.71,9.71,9.67,9.68,120428.0,6.6958,6.6958,6.6682,6.6751,120428.0
2016-10-17 13:30:00,9.67,9.69,9.67,9.69,104677.0,6.6682,6.682,6.6682,6.682,104677.0
2016-10-17 13:40:00,9.69,9.7,9.67,9.67,98637.0,6.682,6.6889,6.6682,6.6682,98637.0
2016-10-17 13:50:00,9.67,9.68,9.66,9.66,166158.0,6.6682,6.6751,6.6613,6.6613,166158.0
2016-10-17 14:00:00,9.66,9.69,9.66,9.68,89250.0,6.6613,6.682,6.6613,6.6751,89250.0
2016-10-17 14:10:00,9.68,9.72,9.68,9.7,107025.0,6.6751,6.7027,6.6751,6.6889,107025.0
2016-10-17 14:20:00,9.71,9.71,9.7,9.7,27794.0,6.6958,6.6958,6.6889,6.6889,27794.0
2016-10-17 14:30:00,9.7,9.71,9.69,9.7,135756.0,6.6889,6.6958,6.682,6.6889,135756.0
2016-10-17 14:40:00,9.7,9.71,9.69,9.71,36257.0,6.6889,6.6958,6.682,6.6958,36257.0
2016-10-17 14:50:00,9.71,9.72,9.69,9.71,519062.0,6.6958,6.7027,6.682,6.6958,519062.0
2016-10-17 15:00:00,9.72,9.72,9.69,9.7,419158.0,6.7027,6.7027,6.682,6.6889,419158.0
2016-10-17 15:10:00,9.7,9.7,9.67,9.68,228415.0,6.6889,6.6889,6.6682,6.6751,228415.0
2016-10-17 15:20:00,9.69,9.71,9.68,9.68,432591.0,6.682,6.6958,6.6751,6.6751,432591.0
2016-10-17 15:30:00,9.68,9.69,9.67,9.68,571731.0,6.6751,6.682,6.6682,6.6751,571731.0
2016-10-17 15:40:00,9.68,9.68,9.66,9.68,338645.0,6.6751,6.6751,6.6613,6.6751,338645.0
2016-10-17 15:50:00,9.67,9.68,9.65,9.65,801750.0,6.6682,6.6751,6.6544,6.6544,801750.0
2016-10-18 09:30:00,9.75,9.79,9.72,9.73,439738.0,6.7234,6.751,6.7027,6.7096,439738.0
2016-10-18 09:40:00,9.73,9.76,9.72,9.72,228835.0,6.7096,6.7303,6.7027,6.7027,228835.0
2016-10-18 09:50:00,9.73,9.74,9.68,9.7,310213.0,6.7096,6.7165,6.6751,6.6889,310213.0
2016-10-18 10:00:00,9.7,9.72,9.69,9.71,70102.0,6.6889,6.7027,6.682,6.6958,70102.0
2016-10-18 10:10:00,9.72,9.72,9.68,9.68,131047.0,6.7027,6.7027,6.6751,6.6751,131047.0
2016-10-18 10:20:00,9.68,9.68,9.65,9.66,149807.0,6.6751,6.6751,6.6544,6.6613,149807.0
2016-10-18 10:30:00,9.66,9.69,9.66,9.69,106193.0,6.6613,6.682,6.6613,6.682,106193.0
2016-10-18 10:40:00,9.69,9.7,9.68,9.69,86230.0,6.682,6.6889,6.6751,6.682,86230.0
2016-10-18 10:50:00,9.69,9.69,9.67,9.68,79019.0,6.682,6.682,6.6682,6.6751,79019.0
2016-10-18 11:00:00,9.67,9.69,9.67,9.69,75698.0,6.6682,6.682,6.6682,6.682,75698.0
2016-10-18 11:10:00,9.69,9.7,9.68,9.7,75064.0,6.682,6.6889,6.6751,6.6889,75064.0
2016-10-18 11:20:00,9.7,9.72,9.69,9.72,62569.0,6.6889,6.7027,6.682,6.7027,62569.0
2016-10-18 11:30:00,9.72,9.73,9.71,9.71,131427.0,6.7027,6.7096,6.6958,6.6958,131427.0
2016-10-18 11:40:00,9.71,9.72,9.7,9.71,108195.0,6.6958,6.7027,6.6889,6.6958,108195.0
2016-10-18 11:50:00,9.71,9.73,9.71,9.72,79566.0,6.6958,6.7096,6.6958,6.7027,79566.0
2016-10-18 12:00:00,9.71,9.72,9.7,9.7,225080.0,6.6958,6.7027,6.6889,6.6889,225080.0
2016-10-18 12:10:00,9.71,9.71,9.7,9.71,43558.0,6.6958,6.6958,6.6889,6.6958,43558.0
2016-10-18 12:20:00,9.7,9.72,9.7,9.72,49385.0,6.6889,6.7027,6.6889,6.7027,49385.0
2016-10-18 12:30:00,9.72,9.73,9.7,9.71,94506.0,6.7027,6.7096,6.6889,6.6958,94506.0
2016-10-18 12:40:00,9.71,9.72,9.7,9.71,410939.0,6.6958,6.7027,6.6889,6.6958,410939.0
2016-10-18 12:50:00,9.71,9.74,9.71,9.74,108474.0,6.6958,6.7165,6.6958,6.7165,108474.0
2016-10-18 13:00:00,9.74,9.78,9.74,9.76,755179.0,6.7165,6.7441,6.7165,6.7303,755179.0
2016-10-18 13:10:00,9.76,9.78,9.76,9.78,134526.0,6.7303,6.7441,6.7303,6.7441,134526.0
2016-10-18 13:20:00,9.78,9.79,9.77,9.79,61406.0,6.7441,6.751,6.7372,6.751,61406.0
2016-10-18 13:30:00,9.79,9.79,9.76,9.78,144440.0,6.751,6.751,6.7303,6.7441,144440.0
2016-10-18 13:40:00,9.78,9.79,9.77,9.79,108905.0,6.7441,6.751,6.7372,6.751,108905.0
2016-10-18 13:50:00,9.78,9.79,9.77,9.79,207132.0,6.7441,6.751,6.7372,6.751,207132.0
2016-10-18 14:00:00,9.79,9.79,9.78,9.79,62277.0,6.751,6.751,6.7441,6.751,62277.0
2016-10-18 14:10:00,9.79,9.79,9.77,9.78,65784.0,6.751,6.751,6.7372,6.7441,65784.0
2016-10-18 14:20:00,9.78,9.79,9.77,9.79,69915.0,6.7441,6.751,6.7372,6.751,69915.0
2016-10-18 14:30:00,9.79,9.79,9.78,9.79,34008.0,6.751,6.751,6.7441,6.751,34008.0
2016-10-18 14:40:00,9.79,9.79,9.78,9.79,85667.0,6.751,6.751,6.7441,6.751,85667.0
2016-10-18 14:50:00,9.79,9.79,9.78,9.79,65083.0,6.751,6.751,6.7441,6.751,65083.0
2016-10-18 15:00:00,9.78,9.79,9.78,9.79,67474.0,6.7441,6.751,6.7441,6.751,67474.0
2016-10-18 15:10:00,9.79,9.79,9.77,9.79,606319.0,6.751,6.751,6.7372,6.751,606319.0
2016-10-18 15:20:00,9.79,9.79,9.77,9.78,136492.0,6.751,6.751,6.7372,6.7441,136492.0
2016-10-18 15:30:00,9.78,9.78,9.77,9.78,85176.0,6.7441,6.7441,6.7372,6.7441,85176.0
2016-10-18 15:40:00,9.78,9.78,9.77,9.78,167103.0,6.7441,6.7441,6.7372,6.7441,167103.0
2016-10-18 15:50:00,9.77,9.81,9.77,9.81,711012.0,6.7372,6.7648,6.7372,6.7648,711012.0
2016-10-19 09:30:00,9.84,9.92,9.8,9.92,807019.0,6.7855,6.8406,6.7579,6.8406,807019.0
2016-10-19 09:40:00,9.91,9.92,9.87,9.92,388072.0,6.8337,6.8406,6.8062,6.8406,388072.0
2016-10-19 09:50:00,9.92,9.95,9.91,9.95,373329.0,6.8406,6.8613,6.8337,6.8613,373329.0
2016-10-19 10:00:00,9.94,9.95,9.88,9.9,257096.0,6.8544,6.8613,6.8131,6.8268,257096.0
2016-10-19 10:10:00,9.9,9.91,9.86,9.88,495532.0,6.8268,6.8337,6.7993,6.8131,495532.0
2016-10-19 10:20:00,9.88,9.94,9.88,9.93,332001.0,6.8131,6.8544,6.8131,6.8475,332001.0
2016-10-19 10:30:00,9.93,9.98,9.92,9.98,762122.0,6.8475,6.882,6.8406,6.882,762122.0
2016-10-19 10:40:00,9.98,10.04,9.97,10.03,563815.0,6.882,6.9234,6.8751,6.9165,563815.0
2016-10-19 10:50:00,10.03,10.06,10.02,10.05,653047.0,6.9165,6.9372,6.9096,6.9303,653047.0
2016-10-19 11:00:00,10.05,10.07,10.03,10.05,406800.0,6.9303,6.9441,6.9165,6.9303,406800.0
2016-10-19 11:10:00,10.05,10.05,9.99,10.02,399101.0,6.9303,6.9303,6.8889,6.9096,399101.0
2016-10-19 11:20:00,10.01,10.02,9.99,10.02,135488.0,6.9027,6.9096,6.8889,6.9096,135488.0
2016-10-19 11:30:00,10.02,10.03,10.01,10.01,234940.0,6.9096,6.9165,6.9027,6.9027,234940.0
2016-10-19 11:40:00,10.01,10.04,10.0,10.02,758707.0,6.9027,6.9234,6.8958,6.9096,758707.0
2016-10-19 11:50:00,10.02,10.04,10.0,10.01,302595.0,6.9096,6.9234,6.8958,6.9027,302595.0
2016-10-19 12:00:00,10.01,10.01,10.0,10.01,33910.0,6.9027,6.9027,6.8958,6.9027,33910.0
2016-10-19 12:10:00,10.01,10.02,10.0,10.02,52444.0,6.9027,6.9096,6.8958,6.9096,52444.0
2016-10-19 12:20:00,10.02,10.04,10.01,10.04,159058.0,6.9096,6.9234,6.9027,6.9234,159058.0
2016-10-19 12:30:00,10.04,10.05,10.03,10.04,85574.0,6.9234,6.9303,6.9165,6.9234,85574.0
2016-10-19 12:40:00,10.05,10.05,10.02,10.05,1147730.0,6.9303,6.9303,6.9096,6.9303,1147730.0
2016-10-19 12:50:00,10.04,10.06,10.02,10.03,568814.0,6.9234,6.9372,6.9096,6.9165,568814.0
2016-10-19 13:00:00,10.03,10.04,10.0,10.02,363644.0,6.9165,6.9234,6.8958,6.9096,363644.0
2016-10-19 13:10:00,10.02,10.03,10.01,10.03,52199.0,6.9096,6.9165,6.9027,6.9165,52199.0
2016-10-19 13:20:00,10.02,10.03,10.02,10.03,20101.0,6.9096,6.9165,6.9096,6.9165,20101.0
2016-10-19 13:30:00,10.02,10.03,10.02,10.03,40743.0,6.9096,6.9165,6.9096,6.9165,40743.0
2016-10-19 13:40:00,10.03,10.05,10.02,10.04,260457.0,6.9165,6.9303,6.9096,6.9234,260457.0
2016-10-19 13:50:00,10.04,10.04,10.02,10.03,193416.0,6.9234,6.9234,6.9096,6.9165,193416.0
2016-10-19 14:00:00,10.04,10.05,10.03,10.05,113207.0,6.9234,6.9303,6.9165,6.9303,113207.0
2016-10-19 14:10:00,10.05,10.06,10.03,10.05,517487.0,6.9303,6.9372,6.9165,6.9303,517487.0
2016-10-19 14:20:00,10.04,10.06,10.04,10.05,78969.0,6.9234,6.9372,6.9234,6.9303,78969.0
2016-10-19 14:30:00,10.05,10.06,10.04,10.05,164697.0,6.9303,6.9372,6.9234,6.9303,164697.0
2016-10-19 14:40:00,10.04,10.05,10.04,10.05,47023.0,6.9234,6.9303,6.9234,6.9303,47023.0
2016-10-19 14:50:00,10.05,10.06,10.04,10.06,119786.0,6.9303,6.9372,6.9234,6.9372,119786.0
2016-10-19 15:00:00,10.05,10.06,10.04,10.04,239880.0,6.9303,6.9372,6.9234,6.9234,239880.0
2016-10-19 15:10:00,10.04,10.05,10.04,10.05,76461.0,6.9234,6.9303,6.9234,6.9303,76461.0
2016-10-19 15:20:00,10.05,10.05,10.04,10.05,76641.0,6.9303,6.9303,6.9234,6.9303,76641.0
2016-10-19 15:30:00,10.04,10.06,10.04,10.04,275299.0,6.9234,6.9372,6.9234,6.9234,275299.0
2016-10-19 15:40:00,10.04,10.05,10.02,10.04,539925.0,6.9234,6.9303,6.9096,6.9234,539925.0
2016-10-19 15:50:00,10.04,10.04,10.01,10.01,681028.0,6.9234,6.9234,6.9027,6.9027,681028.0
2016-10-20 09:30:00,10.01,10.09,9.99,10.05,331972.0,6.9027,6.9579,6.8889,6.9303,331972.0
2016-10-20 09:40:00,10.05,10.11,10.04,10.1,332623.0,6.9303,6.9717,6.9234,6.9648,332623.0
2016-10-20 09:50:00,10.1,10.14,10.09,10.13,319395.0,6.9648,6.9923,6.9579,6.9854,319395.0
2016-10-20 10:00:00,10.13,10.17,10.11,10.13,237522.0,6.9854,7.013,6.9717,6.9854,237522.0
2016-10-20 10:10:00,10.12,10.15,10.1,10.11,386310.0,6.9786,6.9992,6.9648,6.9717,386310.0
2016-10-20 10:20:00,10.11,10.11,10.06,10.1,157768.0,6.9717,6.9717,6.9372,6.9648,157768.0
2016-10-20 10:30:00,10.09,10.1,10.03,10.06,175083.0,6.9579,6.9648,6.9165,6.9372,175083.0
2016-10-20 10:40:00,10.06,10.14,10.05,10.13,1069227.0,6.9372,6.9923,6.9303,6.9854,1069227.0
2016-10-20 10:50:00,10.13,10.14,10.06,10.08,232231.0,6.9854,6.9923,6.9372,6.951,232231.0
2016-10-20 11:00:00,10.07,10.09,10.05,10.07,70465.0,6.9441,6.9579,6.9303,6.9441,70465.0
2016-10-20 11:10:00,10.06,10.09,10.05,10.09,84911.0,6.9372,6.9579,6.9303,6.9579,84911.0
2016-10-20 11:20:00,10.09,10.12,10.08,10.11,257650.0,6.9579,6.9786,6.951,6.9717,257650.0
2016-10-20 11:30:00,10.1,10.1,10.08,10.09,100646.0,6.9648,6.9648,6.951,6.9579,100646.0
2016-10-20 11:40:00,10.09,10.1,10.07,10.1,148770.0,6.9579,6.9648,6.9441,6.9648,148770.0
2016-10-20 11:50:00,10.1,10.11,10.08,10.11,115056.0,6.9648,6.9717,6.951,6.9717,115056.0
2016-10-20 12:00:00,10.11,10.13,10.1,10.11,164088.0,6.9717,6.9854,6.9648,6.9717,164088.0
2016-10-20 12:10:00,10.11,10.12,10.1,10.11,24737.0,6.9717,6.9786,6.9648,6.9717,24737.0
2016-10-20 12:20:00,10.1,10.11,10.09,10.1,112211.0,6.9648,6.9717,6.9579,6.9648,112211.0
2016-10-20 12:30:00,10.1,10.13,10.09,10.12,109465.0,6.9648,6.9854,6.9579,6.9786,109465.0
2016-10-20 12:40:00,10.12,10.13,10.11,10.12,97205.0,6.9786,6.9854,6.9717,6.9786,97205.0
2016-10-20 12:50:00,10.12,10.13,10.09,10.1,106356.0,6.9786,6.9854,6.9579,6.9648,106356.0
2016-10-20 13:00:00,10.11,10.11,10.09,10.11,167897.0,6.9717,6.9717,6.9579,6.9717,167897.0
2016-10-20 13:10:00,10.11,10.12,10.1,10.11,58094.0,6.9717,6.9786,6.9648,6.9717,58094.0
2016-10-20 13:20:00,10.11,10.12,10.1,10.11,58888.0,6.9717,6.9786,6.9648,6.9717,58888.0
2016-10-20 13:30:00,10.11,10.13,10.1,10.13,180287.0,6.9717,6.9854,6.9648,6.9854,180287.0
2016-10-20 13:40:00,10.13,10.15,10.13,10.13,212563.0,6.9854,6.9992,6.9854,6.9854,212563.0
2016-10-20 13:50:00,10.13,10.14,10.13,10.13,150031.0,6.9854,6.9923,6.9854,6.9854,150031.0
2016-10-20 14:00:00,10.13,10.14,10.13,10.13,428392.0,6.9854,6.9923,6.9854,6.9854,428392.0
2016-10-20 14:10:00,10.13,10.16,10.13,10.14,659886.0,6.9854,7.0061,6.9854,6.9923,659886.0
2016-10-20 14:20:00,10.13,10.16,10.13,10.15,220076.0,6.9854,7.0061,6.9854,6.9992,220076.0
2016-10-20 14:30:00,10.16,10.16,10.13,10.13,273568.0,7.0061,7.0061,6.9854,6.9854,273568.0
2016-10-20 14:40:00,10.13,10.15,10.13,10.15,76140.0,6.9854,6.9992,6.9854,6.9992,76140.0
2016-10-20 14:50:00,10.15,10.15,10.14,10.15,36283.0,6.9992,6.9992,6.9923,6.9992,36283.0
2016-10-20 15:00:00,10.14,10.15,10.13,10.15,145724.0,6.9923,6.9992,6.9854,6.9992,145724.0
2016-10-20 15:10:00,10.15,10.15,10.14,10.15,35565.0,6.9992,6.9992,6.9923,6.9992,35565.0
2016-10-20 15:20:00,10.15,10.15,10.11,10.12,232333.0,6.9992,6.9992,6.9717,6.9786,232333.0
2016-10-20 15:30:00,10.11,10.13,10.11,10.13,152013.0,6.9717,6.9854,6.9717,6.9854,152013.0
2016-10-20 15:40:00,10.13,10.14,10.12,10.14,149760.0,6.9854,6.9923,6.9786,6.9923,149760.0
2016-10-20 15:50:00,10.13,10.16,10.13,10.15,669908.0,6.9854,7.0061,6.9854,6.9992,669908.0
2016-10-21 09:30:00,9.98,10.09,9.95,10.08,1292146.0,6.882,6.9579,6.8613,6.951,1292146.0
2016-10-21 09:40:00,10.07,10.09,10.05,10.08,151619.0,6.9441,6.9579,6.9303,6.951,151619.0
2016-10-21 09:50:00,10.08,10.11,10.07,10.07,296783.0,6.951,6.9717,6.9441,6.9441,296783.0
2016-10-21 10:00:00,10.07,10.08,10.04,10.06,798524.0,6.9441,6.951,6.9234,6.9372,798524.0
2016-10-21 10:10:00,10.06,10.07,10.02,10.07,838930.0,6.9372,6.9441,6.9096,6.9441,838930.0
2016-10-21 10:20:00,10.07,10.07,10.04,10.07,105336.0,6.9441,6.9441,6.9234,6.9441,105336.0
2016-10-21 10:30:00,10.07,10.09,10.05,10.06,178557.0,6.9441,6.9579,6.9303,6.9372,178557.0
2016-10-21 10:40:00,10.05,10.08,10.05,10.07,88505.0,6.9303,6.951,6.9303,6.9441,88505.0
2016-10-21 10:50:00,10.07,10.1,10.06,10.1,83604.0,6.9441,6.9648,6.9372,6.9648,83604.0
2016-10-21 11:00:00,10.09,10.1,10.08,10.1,303447.0,6.9579,6.9648,6.951,6.9648,303447.0
2016-10-21 11:10:00,10.09,10.09,10.05,10.05,810627.0,6.9579,6.9579,6.9303,6.9303,810627.0
2016-10-21 11:20:00,10.05,10.06,10.04,10.04,169319.0,6.9303,6.9372,6.9234,6.9234,169319.0
2016-10-21 11:30:00,10.04,10.05,10.02,10.03,385295.0,6.9234,6.9303,6.9096,6.9165,385295.0
2016-10-21 11:40:00,10.03,10.07,10.01,10.07,443187.0,6.9165,6.9441,6.9027,6.9441,443187.0
2016-10-21 11:50:00,10.07,10.08,10.05,10.05,228036.0,6.9441,6.951,6.9303,6.9303,228036.0
2016-10-21 12:00:00,10.05,10.07,10.05,10.07,124641.0,6.9303,6.9441,6.9303,6.9441,124641.0
2016-10-21 12:10:00,10.07,10.09,10.06,10.08,144723.0,6.9441,6.9579,6.9372,6.951,144723.0
2016-10-21 12:20:00,10.08,10.08,10.07,10.08,45780.0,6.951,6.951,6.9441,6.951,45780.0
2016-10-21 12:30:00,10.08,10.11,10.07,10.1,193309.0,6.951,6.9717,6.9441,6.9648,193309.0
2016-10-21 12:40:00,10.1,10.1,10.08,10.09,68622.0,6.9648,6.9648,6.951,6.9579,68622.0
2016-10-21 12:50:00,10.09,10.09,10.07,10.08,56379.0,6.9579,6.9579,6.9441,6.951,56379.0
2016-10-21 13:00:00,10.07,10.08,10.05,10.06,125251.0,6.9441,6.951,6.9303,6.9372,125251.0
2016-10-21 13:10:00,10.06,10.07,10.06,10.06,30646.0,6.9372,6.9441,6.9372,6.9372,30646.0
2016-10-21 13:20:00,10.06,10.07,10.04,10.04,145551.0,6.9372,6.9441,6.9234,6.9234,145551.0
2016-10-21 13:30:00,10.04,10.05,10.03,10.04,109860.0,6.9234,6.9303,6.9165,6.9234,109860.0
2016-10-21 13:40:00,10.05,10.06,10.02,10.04,199370.0,6.9303,6.9372,6.9096,6.9234,199370.0
2016-10-21 13:50:00,10.04,10.05,10.04,10.04,110944.0,6.9234,6.9303,6.9234,6.9234,110944.0
2016-10-21 14:00:00,10.04,10.05,10.03,10.04,103625.0,6.9234,6.9303,6.9165,6.9234,103625.0
2016-10-21 14:10:00,10.04,10.05,10.04,10.04,47213.0,6.9234,6.9303,6.9234,6.9234,47213.0
2016-10-21 14:20:00,10.04,10.06,10.04,10.05,85256.0,6.9234,6.9372,6.9234,6.9303,85256.0
2016-10-21 14:30:00,10.06,10.08,10.05,10.08,103102.0,6.9372,6.951,6.9303,6.951,103102.0
2016-10-21 14:40:00,10.08,10.08,10.07,10.08,45281.0,6.951,6.951,6.9441,6.951,45281.0
2016-10-21 14:50:00,10.08,10.08,10.06,10.07,183514.0,6.951,6.951,6.9372,6.9441,183514.0
2016-10-21 15:00:00,10.07,10.08,10.06,10.08,75307.0,6.9441,6.951,6.9372,6.951,75307.0
2016-10-21 15:10:00,10.08,10.09,10.06,10.07,727095.0,6.951,6.9579,6.9372,6.9441,727095.0
2016-10-21 15:20:00,10.07,10.07,10.06,10.06,143922.0,6.9441,6.9441,6.9372,6.9372,143922.0
2016-10-21 15:30:00,10.07,10.08,10.06,10.08,171517.0,6.9441,6.951,6.9372,6.951,171517.0
2016-10-21 15:40:00,10.08,10.08,10.07,10.08,82129.0,6.951,6.951,6.9441,6.951,82129.0
2016-10-21 15:50:00,10.08,10.08,10.06,10.07,670335.0,6.951,6.951,6.9372,6.9441,670335.0
2016-10-24 09:30:00,10.15,10.17,10.09,10.16,412800.0,6.9992,7.013,6.9579,7.0061,412800.0
2016-10-24 09:40:00,10.16,10.17,10.14,10.15,802400.0,7.0061,7.013,6.9923,6.9992,802400.0
2016-10-24 09:50:00,10.14,10.16,10.12,10.14,441300.0,6.9923,7.0061,6.9786,6.9923,441300.0
2016-10-24 10:00:00,10.14,10.15,10.12,10.13,501800.0,6.9923,6.9992,6.9786,6.9854,501800.0
2016-10-24 10:10:00,10.13,10.13,10.09,10.09,110700.0,6.9854,6.9854,6.9579,6.9579,110700.0
2016-10-24 10:20:00,10.09,10.1,10.08,10.09,82300.0,6.9579,6.9648,6.951,6.9579,82300.0
2016-10-24 10:30:00,10.09,10.1,10.08,10.1,124900.0,6.9579,6.9648,6.951,6.9648,124900.0
2016-10-24 10:40:00,10.1,10.1,10.07,10.1,116700.0,6.9648,6.9648,6.9441,6.9648,116700.0
2016-10-24 10:50:00,10.09,10.12,10.09,10.12,116900.0,6.9579,6.9786,6.9579,6.9786,116900.0
2016-10-24 11:00:00,10.11,10.12,10.1,10.12,71100.0,6.9717,6.9786,6.9648,6.9786,71100.0
2016-10-24 11:10:00,10.12,10.12,10.11,10.12,58900.0,6.9786,6.9786,6.9717,6.9786,58900.0
2016-10-24 11:20:00,10.12,10.12,10.09,10.09,257200.0,6.9786,6.9786,6.9579,6.9579,257200.0
2016-10-24 11:30:00,10.1,10.11,10.09,10.1,149400.0,6.9648,6.9717,6.9579,6.9648,149400.0
2016-10-24 11:40:00,10.1,10.1,10.08,10.09,169600.0,6.9648,6.9648,6.951,6.9579,169600.0
2016-10-24 11:50:00,10.09,10.09,10.08,10.09,48200.0,6.9579,6.9579,6.951,6.9579,48200.0
2016-10-24 12:00:00,10.09,10.09,10.07,10.09,136700.0,6.9579,6.9579,6.9441,6.9579,136700.0
2016-10-24 12:10:00,10.09,10.1,10.08,10.09,98800.0,6.9579,6.9648,6.951,6.9579,98800.0
2016-10-24 12:20:00,10.1,10.11,10.08,10.1,193600.0,6.9648,6.9717,6.951,6.9648,193600.0
2016-10-24 12:30:00,10.1,10.1,10.08,10.09,130300.0,6.9648,6.9648,6.951,6.9579,130300.0
2016-10-24 12:40:00,10.09,10.1,10.08,10.1,82900.0,6.9579,6.9648,6.951,6.9648,82900.0
2016-10-24 12:50:00,10.1,10.1,10.08,10.1,32000.0,6.9648,6.9648,6.951,6.9648,32000.0
2016-10-24 13:00:00,10.1,10.1,10.08,10.1,45600.0,6.9648,6.9648,6.951,6.9648,45600.0
2016-10-24 13:10:00,10.1,10.1,10.08,10.1,25800.0,6.9648,6.9648,6.951,6.9648,25800.0
2016-10-24 13:20:00,10.1,10.1,10.08,10.1,33500.0,6.9648,6.9648,6.951,6.9648,33500.0
2016-10-24 13:30:00,10.1,10.11,10.08,10.09,62000.0,6.9648,6.9717,6.951,6.9579,62000.0
2016-10-24 13:40:00,10.11,10.11,10.08,10.11,46000.0,6.9717,6.9717,6.951,6.9717,46000.0
2016-10-24 13:50:00,10.11,10.12,10.08,10.11,130000.0,6.9717,6.9786,6.951,6.9717,130000.0
2016-10-24 14:00:00,10.11,10.12,10.08,10.12,89700.0,6.9717,6.9786,6.951,6.9786,89700.0
2016-10-24 14:10:00,10.12,10.12,10.1,10.11,77200.0,6.9786,6.9786,6.9648,6.9717,77200.0
2016-10-24 14:20:00,10.11,10.11,10.1,10.11,85400.0,6.9717,6.9717,6.9648,6.9717,85400.0
2016-10-24 14:30:00,10.11,10.11,10.1,10.11,31700.0,6.9717,6.9717,6.9648,6.9717,31700.0
2016-10-24 14:40:00,10.1,10.11,10.1,10.1,38000.0,6.9648,6.9717,6.9648,6.9648,38000.0
2016-10-24 14:50:00,10.1,10.11,10.1,10.1,33500.0,6.9648,6.9717,6.9648,6.9648,33500.0
2016-10-24 15:00:00,10.11,10.11,10.1,10.1,89200.0,6.9717,6.9717,6.9648,6.9648,89200.0
2016-10-24 15:10:00,10.11,10.11,10.1,10.1,88700.0,6.9717,6.9717,6.9648,6.9648,88700.0
2016-10-24 15:20:00,10.1,10.11,10.09,10.11,314700.0,6.9648,6.9717,6.9579,6.9717,314700.0
2016-10-24 15:30:00,10.1,10.11,10.09,10.1,418700.0,6.9648,6.9717,6.9579,6.9648,418700.0
2016-10-24 15:40:00,10.1,10.1,10.09,10.1,125700.0,6.9648,6.9648,6.9579,6.9648,125700.0
2016-10-24 15:50:00,10.1,10.1,10.08,10.09,469200.0,6.9648,6.9648,6.951,6.9579,469200.0
2016-10-25 09:30:00,10.1,10.14,10.04,10.12,580908.0,6.9648,6.9923,6.9234,6.9786,580908.0
2016-10-25 09:40:00,10.12,10.15,10.08,10.1,652100.0,6.9786,6.9992,6.951,6.9648,652100.0
2016-10-25 09:50:00,10.1,10.11,10.09,10.11,334300.0,6.9648,6.9717,6.9579,6.9717,334300.0
2016-10-25 10:00:00,10.11,10.12,10.1,10.11,231600.0,6.9717,6.9786,6.9648,6.9717,231600.0
2016-10-25 10:10:00,10.11,10.13,10.09,10.13,321400.0,6.9717,6.9854,6.9579,6.9854,321400.0
2016-10-25 10:20:00,10.13,10.13,10.1,10.11,97200.0,6.9854,6.9854,6.9648,6.9717,97200.0
2016-10-25 10:30:00,10.11,10.11,10.08,10.09,183600.0,6.9717,6.9717,6.951,6.9579,183600.0
2016-10-25 10:40:00,10.09,10.09,10.05,10.05,159700.0,6.9579,6.9579,6.9303,6.9303,159700.0
2016-10-25 10:50:00,10.05,10.08,10.05,10.07,265900.0,6.9303,6.951,6.9303,6.9441,265900.0
2016-10-25 11:00:00,10.07,10.1,10.06,10.1,346300.0,6.9441,6.9648,6.9372,6.9648,346300.0
2016-10-25 11:10:00,10.1,10.1,10.08,10.1,190000.0,6.9648,6.9648,6.951,6.9648,190000.0
2016-10-25 11:20:00,10.1,10.11,10.07,10.11,169500.0,6.9648,6.9717,6.9441,6.9717,169500.0
2016-10-25 11:30:00,10.1,10.11,10.09,10.09,105100.0,6.9648,6.9717,6.9579,6.9579,105100.0
2016-10-25 11:40:00,10.1,10.11,10.09,10.11,69900.0,6.9648,6.9717,6.9579,6.9717,69900.0
2016-10-25 11:50:00,10.11,10.11,10.08,10.09,79900.0,6.9717,6.9717,6.951,6.9579,79900.0
2016-10-25 12:00:00,10.09,10.1,10.08,10.09,252600.0,6.9579,6.9648,6.951,6.9579,252600.0
2016-10-25 12:10:00,10.09,10.1,10.08,10.09,180700.0,6.9579,6.9648,6.951,6.9579,180700.0
2016-10-25 12:20:00,10.09,10.1,10.08,10.1,158300.0,6.9579,6.9648,6.951,6.9648,158300.0
2016-10-25 12:30:00,10.09,10.12,10.08,10.1,465600.0,6.9579,6.9786,6.951,6.9648,465600.0
2016-10-25 12:40:00,10.1,10.1,10.09,10.1,94100.0,6.9648,6.9648,6.9579,6.9648,94100.0
2016-10-25 12:50:00,10.1,10.1,10.07,10.08,80200.0,6.9648,6.9648,6.9441,6.951,80200.0
2016-10-25 13:00:00,10.08,10.09,10.07,10.09,107000.0,6.951,6.9579,6.9441,6.9579,107000.0
2016-10-25 13:10:00,10.09,10.1,10.08,10.1,121000.0,6.9579,6.9648,6.951,6.9648,121000.0
2016-10-25 13:20:00,10.1,10.13,10.09,10.12,420100.0,6.9648,6.9854,6.9579,6.9786,420100.0
2016-10-25 13:30:00,10.12,10.12,10.1,10.11,131600.0,6.9786,6.9786,6.9648,6.9717,131600.0
2016-10-25 13:40:00,10.12,10.13,10.11,10.13,66900.0,6.9786,6.9854,6.9717,6.9854,66900.0
2016-10-25 13:50:00,10.13,10.13,10.11,10.11,84800.0,6.9854,6.9854,6.9717,6.9717,84800.0
2016-10-25 14:00:00,10.11,10.15,10.11,10.15,478900.0,6.9717,6.9992,6.9717,6.9992,478900.0
2016-10-25 14:10:00,10.15,10.15,10.12,10.13,178700.0,6.9992,6.9992,6.9786,6.9854,178700.0
2016-10-25 14:20:00,10.12,10.13,10.12,10.13,62000.0,6.9786,6.9854,6.9786,6.9854,62000.0
2016-10-25 14:30:00,10.12,10.14,10.12,10.14,148000.0,6.9786,6.9923,6.9786,6.9923,148000.0
2016-10-25 14:40:00,10.14,10.16,10.13,10.16,267400.0,6.9923,7.0061,6.9854,7.0061,267400.0
2016-10-25 14:50:00,10.16,10.18,10.15,10.18,258000.0,7.0061,7.0199,6.9992,7.0199,258000.0
2016-10-25 15:00:00,10.18,10.24,10.17,10.2,1422800.0,7.0199,7.0613,7.013,7.0337,1422800.0
2016-10-25 15:10:00,10.21,10.21,10.18,10.18,161200.0,7.0406,7.0406,7.0199,7.0199,161200.0
2016-10-25 15:20:00,10.18,10.22,10.18,10.22,339000.0,7.0199,7.0475,7.0199,7.0475,339000.0
2016-10-25 15:30:00,10.21,10.22,10.2,10.2,365600.0,7.0406,7.0475,7.0337,7.0337,365600.0
2016-10-25 15:40:00,10.2,10.21,10.18,10.18,247300.0,7.0337,7.0406,7.0199,7.0199,247300.0
2016-10-25 15:50:00,10.18,10.19,10.17,10.18,674800.0,7.0199,7.0268,7.013,7.0199,674800.0
2016-10-26 09:30:00,10.24,10.45,10.23,10.45,1810369.0,7.0613,7.2061,7.0544,7.2061,1810369.0
2016-10-26 09:40:00,10.45,10.74,10.44,10.59,2750740.0,7.2061,7.4061,7.1992,7.3027,2750740.0
2016-10-26 09:50:00,10.59,10.68,10.52,10.62,1200188.0,7.3027,7.3647,7.2544,7.3233,1200188.0
2016-10-26 10:00:00,10.61,10.64,10.54,10.56,1176300.0,7.3164,7.3371,7.2682,7.282,1176300.0
2016-10-26 10:10:00,10.57,10.58,10.52,10.57,615701.0,7.2889,7.2958,7.2544,7.2889,615701.0
2016-10-26 10:20:00,10.57,10.64,10.55,10.57,692126.0,7.2889,7.3371,7.2751,7.2889,692126.0
2016-10-26 10:30:00,10.57,10.61,10.55,10.6,854004.0,7.2889,7.3164,7.2751,7.3096,854004.0
2016-10-26 10:40:00,10.61,10.61,10.55,10.57,466619.0,7.3164,7.3164,7.2751,7.2889,466619.0
2016-10-26 10:50:00,10.57,10.57,10.5,10.54,541971.0,7.2889,7.2889,7.2406,7.2682,541971.0
2016-10-26 11:00:00,10.54,10.55,10.51,10.54,381666.0,7.2682,7.2751,7.2475,7.2682,381666.0
2016-10-26 11:10:00,10.54,10.54,10.51,10.53,214570.0,7.2682,7.2682,7.2475,7.2613,214570.0
2016-10-26 11:20:00,10.52,10.54,10.52,10.54,149686.0,7.2544,7.2682,7.2544,7.2682,149686.0
2016-10-26 11:30:00,10.54,10.56,10.53,10.55,199113.0,7.2682,7.282,7.2613,7.2751,199113.0
2016-10-26 11:40:00,10.54,10.62,10.54,10.62,316888.0,7.2682,7.3233,7.2682,7.3233,316888.0
2016-10-26 11:50:00,10.62,10.66,10.61,10.64,600861.0,7.3233,7.3509,7.3164,7.3371,600861.0
2016-10-26 12:00:00,10.64,10.65,10.61,10.63,673264.0,7.3371,7.344,7.3164,7.3302,673264.0
2016-10-26 12:10:00,10.63,10.66,10.62,10.66,404035.0,7.3302,7.3509,7.3233,7.3509,404035.0
2016-10-26 12:20:00,10.66,10.67,10.65,10.66,163250.0,7.3509,7.3578,7.344,7.3509,163250.0
2016-10-26 12:30:00,10.66,10.67,10.66,10.67,83498.0,7.3509,7.3578,7.3509,7.3578,83498.0
2016-10-26 12:40:00,10.67,10.71,10.66,10.71,332487.0,7.3578,7.3854,7.3509,7.3854,332487.0
2016-10-26 12:50:00,10.7,10.75,10.69,10.74,798499.0,7.3785,7.413,7.3716,7.4061,798499.0
2016-10-26 13:00:00,10.74,10.76,10.73,10.75,348235.0,7.4061,7.4199,7.3992,7.413,348235.0
2016-10-26 13:10:00,10.75,10.76,10.74,10.75,484714.0,7.413,7.4199,7.4061,7.413,484714.0
2016-10-26 13:20:00,10.75,10.76,10.74,10.75,250290.0,7.413,7.4199,7.4061,7.413,250290.0
2016-10-26 13:30:00,10.75,10.78,10.74,10.77,276530.0,7.413,7.4337,7.4061,7.4268,276530.0
2016-10-26 13:40:00,10.78,10.78,10.72,10.74,411253.0,7.4337,7.4337,7.3923,7.4061,411253.0
2016-10-26 13:50:00,10.74,10.74,10.67,10.7,363364.0,7.4061,7.4061,7.3578,7.3785,363364.0
2016-10-26 14:00:00,10.7,10.73,10.69,10.7,229532.0,7.3785,7.3992,7.3716,7.3785,229532.0
2016-10-26 14:10:00,10.7,10.7,10.66,10.66,220303.0,7.3785,7.3785,7.3509,7.3509,220303.0
2016-10-26 14:20:00,10.66,10.67,10.57,10.58,1032615.0,7.3509,7.3578,7.2889,7.2958,1032615.0
2016-10-26 14:30:00,10.58,10.59,10.54,10.57,925536.0,7.2958,7.3027,7.2682,7.2889,925536.0
2016-10-26 14:40:00,10.57,10.58,10.54,10.55,441175.0,7.2889,7.2958,7.2682,7.2751,441175.0
2016-10-26 14:50:00,10.54,10.59,10.54,10.58,339989.0,7.2682,7.3027,7.2682,7.2958,339989.0
2016-10-26 15:00:00,10.57,10.61,10.57,10.61,385931.0,7.2889,7.3164,7.2889,7.3164,385931.0
2016-10-26 15:10:00,10.6,10.63,10.6,10.63,593924.0,7.3096,7.3302,7.3096,7.3302,593924.0
2016-10-26 15:20:00,10.63,10.66,10.62,10.66,666433.0,7.3302,7.3509,7.3233,7.3509,666433.0
2016-10-26 15:30:00,10.66,10.73,10.65,10.73,1129692.0,7.3509,7.3992,7.344,7.3992,1129692.0
2016-10-26 15:40:00,10.73,10.74,10.66,10.7,1783709.0,7.3992,7.4061,7.3509,7.3785,1783709.0
2016-10-26 15:50:00,10.7,10.71,10.67,10.7,2392083.0,7.3785,7.3854,7.3578,7.3785,2392083.0
2016-10-27 09:30:00,10.78,10.86,10.75,10.79,1181341.0,7.4337,7.4888,7.413,7.4406,1181341.0
2016-10-27 09:40:00,10.79,10.84,10.77,10.78,1820286.0,7.4406,7.475,7.4268,7.4337,1820286.0
2016-10-27 09:50:00,10.78,10.83,10.76,10.83,708200.0,7.4337,7.4682,7.4199,7.4682,708200.0
2016-10-27 10:00:00,10.83,10.86,10.77,10.77,988241.0,7.4682,7.4888,7.4268,7.4268,988241.0
2016-10-27 10:10:00,10.77,10.77,10.7,10.7,491514.0,7.4268,7.4268,7.3785,7.3785,491514.0
2016-10-27 10:20:00,10.7,10.73,10.67,10.72,612401.0,7.3785,7.3992,7.3578,7.3923,612401.0
2016-10-27 10:30:00,10.72,10.75,10.66,10.68,1083501.0,7.3923,7.413,7.3509,7.3647,1083501.0
2016-10-27 10:40:00,10.68,10.71,10.66,10.7,544126.0,7.3647,7.3854,7.3509,7.3785,544126.0
2016-10-27 10:50:00,10.7,10.75,10.7,10.74,464129.0,7.3785,7.413,7.3785,7.4061,464129.0
2016-10-27 11:00:00,10.74,10.75,10.7,10.72,169618.0,7.4061,7.413,7.3785,7.3923,169618.0
2016-10-27 11:10:00,10.72,10.74,10.7,10.72,145961.0,7.3923,7.4061,7.3785,7.3923,145961.0
2016-10-27 11:20:00,10.73,10.75,10.71,10.72,111132.0,7.3992,7.413,7.3854,7.3923,111132.0
2016-10-27 11:30:00,10.72,10.74,10.69,10.71,179378.0,7.3923,7.4061,7.3716,7.3854,179378.0
2016-10-27 11:40:00,10.71,10.74,10.7,10.73,206737.0,7.3854,7.4061,7.3785,7.3992,206737.0
2016-10-27 11:50:00,10.74,10.81,10.73,10.79,595494.0,7.4061,7.4544,7.3992,7.4406,595494.0
2016-10-27 12:00:00,10.79,10.8,10.79,10.79,173698.0,7.4406,7.4475,7.4406,7.4406,173698.0
2016-10-27 12:10:00,10.79,10.81,10.78,10.78,295996.0,7.4406,7.4544,7.4337,7.4337,295996.0
2016-10-27 12:20:00,10.78,10.8,10.78,10.79,258525.0,7.4337,7.4475,7.4337,7.4406,258525.0
2016-10-27 12:30:00,10.79,10.79,10.77,10.78,203039.0,7.4406,7.4406,7.4268,7.4337,203039.0
2016-10-27 12:40:00,10.78,10.79,10.77,10.78,88239.0,7.4337,7.4406,7.4268,7.4337,88239.0
2016-10-27 12:50:00,10.78,10.78,10.77,10.77,87715.0,7.4337,7.4337,7.4268,7.4268,87715.0
2016-10-27 13:00:00,10.78,10.78,10.76,10.78,103277.0,7.4337,7.4337,7.4199,7.4337,103277.0
2016-10-27 13:10:00,10.77,10.78,10.74,10.74,335248.0,7.4268,7.4337,7.4061,7.4061,335248.0
2016-10-27 13:20:00,10.74,10.75,10.73,10.75,143936.0,7.4061,7.413,7.3992,7.413,143936.0
2016-10-27 13:30:00,10.74,10.76,10.73,10.76,248362.0,7.4061,7.4199,7.3992,7.4199,248362.0
2016-10-27 13:40:00,10.76,10.76,10.74,10.74,92103.0,7.4199,7.4199,7.4061,7.4061,92103.0
2016-10-27 13:50:00,10.74,10.75,10.74,10.74,121708.0,7.4061,7.413,7.4061,7.4061,121708.0
2016-10-27 14:00:00,10.75,10.75,10.73,10.75,82932.0,7.413,7.413,7.3992,7.413,82932.0
2016-10-27 14:10:00,10.75,10.78,10.74,10.77,217277.0,7.413,7.4337,7.4061,7.4268,217277.0
2016-10-27 14:20:00,10.76,10.79,10.76,10.79,89306.0,7.4199,7.4406,7.4199,7.4406,89306.0
2016-10-27 14:30:00,10.79,10.79,10.76,10.79,293150.0,7.4406,7.4406,7.4199,7.4406,293150.0
2016-10-27 14:40:00,10.79,10.8,10.78,10.78,193821.0,7.4406,7.4475,7.4337,7.4337,193821.0
2016-10-27 14:50:00,10.79,10.79,10.77,10.78,180882.0,7.4406,7.4406,7.4268,7.4337,180882.0
2016-10-27 15:00:00,10.79,10.79,10.76,10.78,242928.0,7.4406,7.4406,7.4199,7.4337,242928.0
2016-10-27 15:10:00,10.78,10.78,10.75,10.76,261100.0,7.4337,7.4337,7.413,7.4199,261100.0
2016-10-27 15:20:00,10.76,10.77,10.75,10.77,139401.0,7.4199,7.4268,7.413,7.4268,139401.0
2016-10-27 15:30:00,10.77,10.77,10.75,10.76,499479.0,7.4268,7.4268,7.413,7.4199,499479.0
2016-10-27 15:40:00,10.76,10.76,10.73,10.75,450502.0,7.4199,7.4199,7.3992,7.413,450502.0
2016-10-27 15:50:00,10.74,10.75,10.73,10.75,895101.0,7.4061,7.413,7.3992,7.413,895101.0
2016-10-28 09:30:00,10.76,10.78,10.66,10.69,507074.0,7.4199,7.4337,7.3509,7.3716,507074.0
2016-10-28 09:40:00,10.69,10.74,10.67,10.69,1061284.0,7.3716,7.4061,7.3578,7.3716,1061284.0
2016-10-28 09:50:00,10.69,10.69,10.65,10.66,210088.0,7.3716,7.3716,7.344,7.3509,210088.0
2016-10-28 10:00:00,10.66,10.66,10.61,10.63,254761.0,7.3509,7.3509,7.3164,7.3302,254761.0
2016-10-28 10:10:00,10.63,10.65,10.62,10.65,363654.0,7.3302,7.344,7.3233,7.344,363654.0
2016-10-28 10:20:00,10.65,10.69,10.64,10.65,175249.0,7.344,7.3716,7.3371,7.344,175249.0
2016-10-28 10:30:00,10.65,10.68,10.64,10.68,404046.0,7.344,7.3647,7.3371,7.3647,404046.0
2016-10-28 10:40:00,10.67,10.68,10.65,10.65,72094.0,7.3578,7.3647,7.344,7.344,72094.0
2016-10-28 10:50:00,10.65,10.66,10.59,10.6,520284.0,7.344,7.3509,7.3027,7.3096,520284.0
2016-10-28 11:00:00,10.6,10.64,10.59,10.64,282169.0,7.3096,7.3371,7.3027,7.3371,282169.0
2016-10-28 11:10:00,10.64,10.66,10.63,10.64,174672.0,7.3371,7.3509,7.3302,7.3371,174672.0
2016-10-28 11:20:00,10.65,10.66,10.63,10.64,104121.0,7.344,7.3509,7.3302,7.3371,104121.0
2016-10-28 11:30:00,10.64,10.64,10.63,10.63,38850.0,7.3371,7.3371,7.3302,7.3302,38850.0
2016-10-28 11:40:00,10.63,10.65,10.63,10.64,54184.0,7.3302,7.344,7.3302,7.3371,54184.0
2016-10-28 11:50:00,10.65,10.65,10.62,10.62,249488.0,7.344,7.344,7.3233,7.3233,249488.0
2016-10-28 12:00:00,10.62,10.63,10.62,10.62,150104.0,7.3233,7.3302,7.3233,7.3233,150104.0
2016-10-28 12:10:00,10.63,10.64,10.61,10.63,122566.0,7.3302,7.3371,7.3164,7.3302,122566.0
2016-10-28 12:20:00,10.63,10.65,10.62,10.63,174023.0,7.3302,7.344,7.3233,7.3302,174023.0
2016-10-28 12:30:00,10.63,10.64,10.62,10.63,56033.0,7.3302,7.3371,7.3233,7.3302,56033.0
2016-10-28 12:40:00,10.64,10.67,10.63,10.66,89114.0,7.3371,7.3578,7.3302,7.3509,89114.0
2016-10-28 12:50:00,10.66,10.68,10.65,10.66,175240.0,7.3509,7.3647,7.344,7.3509,175240.0
2016-10-28 13:00:00,10.66,10.67,10.6,10.61,221709.0,7.3509,7.3578,7.3096,7.3164,221709.0
2016-10-28 13:10:00,10.6,10.64,10.6,10.62,251767.0,7.3096,7.3371,7.3096,7.3233,251767.0
2016-10-28 13:20:00,10.63,10.64,10.6,10.61,184872.0,7.3302,7.3371,7.3096,7.3164,184872.0
2016-10-28 13:30:00,10.61,10.62,10.47,10.5,1406513.0,7.3164,7.3233,7.2199,7.2406,1406513.0
2016-10-28 13:40:00,10.5,10.55,10.49,10.53,643922.0,7.2406,7.2751,7.2337,7.2613,643922.0
2016-10-28 13:50:00,10.54,10.54,10.49,10.5,409920.0,7.2682,7.2682,7.2337,7.2406,409920.0
2016-10-28 14:00:00,10.5,10.52,10.49,10.51,160677.0,7.2406,7.2544,7.2337,7.2475,160677.0
2016-10-28 14:10:00,10.51,10.56,10.5,10.55,272675.0,7.2475,7.282,7.2406,7.2751,272675.0
2016-10-28 14:20:00,10.56,10.6,10.55,10.56,236882.0,7.282,7.3096,7.2751,7.282,236882.0
2016-10-28 14:30:00,10.57,10.6,10.56,10.58,113751.0,7.2889,7.3096,7.282,7.2958,113751.0
2016-10-28 14:40:00,10.58,10.58,10.54,10.58,350331.0,7.2958,7.2958,7.2682,7.2958,350331.0
2016-10-28 14:50:00,10.58,10.6,10.56,10.59,124395.0,7.2958,7.3096,7.282,7.3027,124395.0
2016-10-28 15:00:00,10.59,10.6,10.56,10.58,141878.0,7.3027,7.3096,7.282,7.2958,141878.0
2016-10-28 15:10:00,10.58,10.59,10.57,10.59,84969.0,7.2958,7.3027,7.2889,7.3027,84969.0
2016-10-28 15:20:00,10.59,10.62,10.57,10.62,180835.0,7.3027,7.3233,7.2889,7.3233,180835.0
2016-10-28 15:30:00,10.61,10.62,10.59,10.59,128058.0,7.3164,7.3233,7.3027,7.3027,128058.0
2016-10-28 15:40:00,10.6,10.6,10.57,10.59,270988.0,7.3096,7.3096,7.2889,7.3027,270988.0
2016-10-28 15:50:00,10.59,10.6,10.56,10.56,619521.0,7.3027,7.3096,7.282,7.282,619521.0
2016-10-31 09:30:00,10.51,10.65,10.51,10.6,680490.0,7.2475,7.344,7.2475,7.3096,680490.0
2016-10-31 09:40:00,10.6,10.61,10.52,10.55,315442.0,7.3096,7.3164,7.2544,7.2751,315442.0
2016-10-31 09:50:00,10.55,10.57,10.53,10.54,307658.0,7.2751,7.2889,7.2613,7.2682,307658.0
2016-10-31 10:00:00,10.54,10.56,10.53,10.54,245522.0,7.2682,7.282,7.2613,7.2682,245522.0
2016-10-31 10:10:00,10.54,10.6,10.51,10.58,1205907.0,7.2682,7.3096,7.2475,7.2958,1205907.0
2016-10-31 10:20:00,10.57,10.58,10.55,10.58,209074.0,7.2889,7.2958,7.2751,7.2958,209074.0
2016-10-31 10:30:00,10.58,10.58,10.52,10.55,509893.0,7.2958,7.2958,7.2544,7.2751,509893.0
2016-10-31 10:40:00,10.55,10.57,10.54,10.55,151247.0,7.2751,7.2889,7.2682,7.2751,151247.0
2016-10-31 10:50:00,10.55,10.56,10.52,10.53,167160.0,7.2751,7.282,7.2544,7.2613,167160.0
2016-10-31 11:00:00,10.53,10.56,10.52,10.55,125309.0,7.2613,7.282,7.2544,7.2751,125309.0
2016-10-31 11:10:00,10.55,10.56,10.53,10.54,195478.0,7.2751,7.282,7.2613,7.2682,195478.0
2016-10-31 11:20:00,10.54,10.59,10.54,10.58,242166.0,7.2682,7.3027,7.2682,7.2958,242166.0
2016-10-31 11:30:00,10.58,10.59,10.55,10.58,243957.0,7.2958,7.3027,7.2751,7.2958,243957.0
2016-10-31 11:40:00,10.57,10.58,10.55,10.55,278429.0,7.2889,7.2958,7.2751,7.2751,278429.0
2016-10-31 11:50:00,10.56,10.59,10.55,10.58,346567.0,7.282,7.3027,7.2751,7.2958,346567.0
2016-10-31 12:00:00,10.58,10.61,10.58,10.61,167977.0,7.2958,7.3164,7.2958,7.3164,167977.0
2016-10-31 12:10:00,10.61,10.61,10.59,10.61,174590.0,7.3164,7.3164,7.3027,7.3164,174590.0
2016-10-31 12:20:00,10.61,10.61,10.58,10.6,109035.0,7.3164,7.3164,7.2958,7.3096,109035.0
2016-10-31 12:30:00,10.6,10.6,10.57,10.57,115633.0,7.3096,7.3096,7.2889,7.2889,115633.0
2016-10-31 12:40:00,10.57,10.59,10.57,10.58,164655.0,7.2889,7.3027,7.2889,7.2958,164655.0
2016-10-31 12:50:00,10.58,10.59,10.57,10.58,122384.0,7.2958,7.3027,7.2889,7.2958,122384.0
2016-10-31 13:00:00,10.58,10.59,10.57,10.58,539501.0,7.2958,7.3027,7.2889,7.2958,539501.0
2016-10-31 13:10:00,10.58,10.6,10.57,10.58,372210.0,7.2958,7.3096,7.2889,7.2958,372210.0
2016-10-31 13:20:00,10.58,10.59,10.57,10.59,226259.0,7.2958,7.3027,7.2889,7.3027,226259.0
2016-10-31 13:30:00,10.58,10.59,10.58,10.59,156050.0,7.2958,7.3027,7.2958,7.3027,156050.0
2016-10-31 13:40:00,10.59,10.59,10.57,10.59,199175.0,7.3027,7.3027,7.2889,7.3027,199175.0
2016-10-31 13:50:00,10.59,10.59,10.57,10.58,170355.0,7.3027,7.3027,7.2889,7.2958,170355.0
2016-10-31 14:00:00,10.59,10.59,10.57,10.59,81323.0,7.3027,7.3027,7.2889,7.3027,81323.0
2016-10-31 14:10:00,10.59,10.61,10.57,10.6,496084.0,7.3027,7.3164,7.2889,7.3096,496084.0
2016-10-31 14:20:00,10.61,10.61,10.59,10.6,141582.0,7.3164,7.3164,7.3027,7.3096,141582.0
2016-10-31 14:30:00,10.6,10.61,10.59,10.61,108474.0,7.3096,7.3164,7.3027,7.3164,108474.0
2016-10-31 14:40:00,10.61,10.61,10.59,10.6,212713.0,7.3164,7.3164,7.3027,7.3096,212713.0
2016-10-31 14:50:00,10.6,10.61,10.59,10.6,154911.0,7.3096,7.3164,7.3027,7.3096,154911.0
2016-10-31 15:00:00,10.61,10.61,10.59,10.6,266840.0,7.3164,7.3164,7.3027,7.3096,266840.0
2016-10-31 15:10:00,10.6,10.6,10.59,10.59,233403.0,7.3096,7.3096,7.3027,7.3027,233403.0
2016-10-31 15:20:00,10.59,10.61,10.58,10.6,388791.0,7.3027,7.3164,7.2958,7.3096,388791.0
2016-10-31 15:30:00,10.61,10.61,10.6,10.61,332204.0,7.3164,7.3164,7.3096,7.3164,332204.0
2016-10-31 15:40:00,10.61,10.63,10.61,10.63,608996.0,7.3164,7.3302,7.3164,7.3302,608996.0
2016-10-31 15:50:00,10.63,10.63,10.6,10.6,1935488.0,7.3302,7.3302,7.3096,7.3096,1935488.0
2016-11-01 09:30:00,10.65,10.71,10.6,10.65,373051.0,7.344,7.3854,7.3096,7.344,373051.0
2016-11-01 09:40:00,10.65,10.65,10.61,10.63,242491.0,7.344,7.344,7.3164,7.3302,242491.0
2016-11-01 09:50:00,10.64,10.65,10.6,10.64,196586.0,7.3371,7.344,7.3096,7.3371,196586.0
2016-11-01 10:00:00,10.64,10.65,10.6,10.62,154580.0,7.3371,7.344,7.3096,7.3233,154580.0
2016-11-01 10:10:00,10.61,10.62,10.58,10.61,103586.0,7.3164,7.3233,7.2958,7.3164,103586.0
2016-11-01 10:20:00,10.62,10.62,10.57,10.57,196430.0,7.3233,7.3233,7.2889,7.2889,196430.0
2016-11-01 10:30:00,10.57,10.6,10.52,10.53,422162.0,7.2889,7.3096,7.2544,7.2613,422162.0
2016-11-01 10:40:00,10.54,10.54,10.5,10.53,777079.0,7.2682,7.2682,7.2406,7.2613,777079.0
2016-11-01 10:50:00,10.53,10.59,10.53,10.58,202373.0,7.2613,7.3027,7.2613,7.2958,202373.0
2016-11-01 11:00:00,10.58,10.59,10.54,10.55,120744.0,7.2958,7.3027,7.2682,7.2751,120744.0
2016-11-01 11:10:00,10.55,10.57,10.55,10.57,82389.0,7.2751,7.2889,7.2751,7.2889,82389.0
2016-11-01 11:20:00,10.57,10.59,10.55,10.57,132459.0,7.2889,7.3027,7.2751,7.2889,132459.0
2016-11-01 11:30:00,10.57,10.58,10.53,10.58,115718.0,7.2889,7.2958,7.2613,7.2958,115718.0
2016-11-01 11:40:00,10.57,10.58,10.55,10.57,89418.0,7.2889,7.2958,7.2751,7.2889,89418.0
2016-11-01 11:50:00,10.57,10.57,10.51,10.52,225485.0,7.2889,7.2889,7.2475,7.2544,225485.0
2016-11-01 12:00:00,10.52,10.56,10.52,10.54,910522.0,7.2544,7.282,7.2544,7.2682,910522.0
2016-11-01 12:10:00,10.53,10.55,10.52,10.53,98908.0,7.2613,7.2751,7.2544,7.2613,98908.0
2016-11-01 12:20:00,10.53,10.55,10.52,10.52,73274.0,7.2613,7.2751,7.2544,7.2544,73274.0
2016-11-01 12:30:00,10.52,10.56,10.52,10.54,1066224.0,7.2544,7.282,7.2544,7.2682,1066224.0
2016-11-01 12:40:00,10.54,10.57,10.53,10.55,687959.0,7.2682,7.2889,7.2613,7.2751,687959.0
2016-11-01 12:50:00,10.55,10.59,10.55,10.58,120397.0,7.2751,7.3027,7.2751,7.2958,120397.0
2016-11-01 13:00:00,10.58,10.59,10.57,10.57,76246.0,7.2958,7.3027,7.2889,7.2889,76246.0
2016-11-01 13:10:00,10.57,10.59,10.56,10.57,116895.0,7.2889,7.3027,7.282,7.2889,116895.0
2016-11-01 13:20:00,10.57,10.58,10.55,10.57,79206.0,7.2889,7.2958,7.2751,7.2889,79206.0
2016-11-01 13:30:00,10.57,10.57,10.52,10.54,757304.0,7.2889,7.2889,7.2544,7.2682,757304.0
2016-11-01 13:40:00,10.54,10.55,10.52,10.53,564256.0,7.2682,7.2751,7.2544,7.2613,564256.0
2016-11-01 13:50:00,10.53,10.54,10.51,10.53,139932.0,7.2613,7.2682,7.2475,7.2613,139932.0
2016-11-01 14:00:00,10.53,10.53,10.5,10.52,133381.0,7.2613,7.2613,7.2406,7.2544,133381.0
2016-11-01 14:10:00,10.52,10.53,10.44,10.45,1369298.0,7.2544,7.2613,7.1992,7.2061,1369298.0
2016-11-01 14:20:00,10.46,10.51,10.44,10.49,337135.0,7.213,7.2475,7.1992,7.2337,337135.0
2016-11-01 14:30:00,10.49,10.52,10.48,10.5,1428310.0,7.2337,7.2544,7.2268,7.2406,1428310.0
2016-11-01 14:40:00,10.51,10.52,10.48,10.48,163720.0,7.2475,7.2544,7.2268,7.2268,163720.0
2016-11-01 14:50:00,10.49,10.51,10.48,10.48,247436.0,7.2337,7.2475,7.2268,7.2268,247436.0
2016-11-01 15:00:00,10.48,10.53,10.47,10.52,1453337.0,7.2268,7.2613,7.2199,7.2544,1453337.0
2016-11-01 15:10:00,10.52,10.55,10.5,10.55,210682.0,7.2544,7.2751,7.2406,7.2751,210682.0
2016-11-01 15:20:00,10.55,10.57,10.55,10.57,241296.0,7.2751,7.2889,7.2751,7.2889,241296.0
2016-11-01 15:30:00,10.57,10.6,10.55,10.6,428810.0,7.2889,7.3096,7.2751,7.3096,428810.0
2016-11-01 15:40:00,10.59,10.61,10.57,10.6,277644.0,7.3027,7.3164,7.2889,7.3096,277644.0
2016-11-01 15:50:00,10.6,10.6,10.55,10.57,1036844.0,7.3096,7.3096,7.2751,7.2889,1036844.0
2016-11-02 09:30:00,10.54,10.55,10.47,10.48,617591.0,7.2682,7.2751,7.2199,7.2268,617591.0
2016-11-02 09:40:00,10.49,10.51,10.44,10.46,1122629.0,7.2337,7.2475,7.1992,7.213,1122629.0
2016-11-02 09:50:00,10.47,10.48,10.4,10.43,765697.0,7.2199,7.2268,7.1716,7.1923,765697.0
2016-11-02 10:00:00,10.44,10.46,10.4,10.43,960571.0,7.1992,7.213,7.1716,7.1923,960571.0
2016-11-02 10:10:00,10.43,10.43,10.39,10.39,172721.0,7.1923,7.1923,7.1647,7.1647,172721.0
2016-11-02 10:20:00,10.39,10.41,10.36,10.4,215904.0,7.1647,7.1785,7.1441,7.1716,215904.0
2016-11-02 10:30:00,10.4,10.41,10.36,10.4,280491.0,7.1716,7.1785,7.1441,7.1716,280491.0
2016-11-02 10:40:00,10.4,10.4,10.36,10.37,239291.0,7.1716,7.1716,7.1441,7.1509,239291.0
2016-11-02 10:50:00,10.36,10.37,10.33,10.36,722031.0,7.1441,7.1509,7.1234,7.1441,722031.0
2016-11-02 11:00:00,10.36,10.39,10.35,10.36,319960.0,7.1441,7.1647,7.1372,7.1441,319960.0
2016-11-02 11:10:00,10.37,10.41,10.36,10.4,294499.0,7.1509,7.1785,7.1441,7.1716,294499.0
2016-11-02 11:20:00,10.4,10.4,10.37,10.38,206407.0,7.1716,7.1716,7.1509,7.1578,206407.0
2016-11-02 11:30:00,10.38,10.38,10.35,10.36,380909.0,7.1578,7.1578,7.1372,7.1441,380909.0
2016-11-02 11:40:00,10.36,10.37,10.35,10.36,81546.0,7.1441,7.1509,7.1372,7.1441,81546.0
2016-11-02 11:50:00,10.37,10.38,10.36,10.37,119613.0,7.1509,7.1578,7.1441,7.1509,119613.0
2016-11-02 12:00:00,10.37,10.37,10.34,10.35,161751.0,7.1509,7.1509,7.1303,7.1372,161751.0
2016-11-02 12:10:00,10.35,10.38,10.34,10.38,687345.0,7.1372,7.1578,7.1303,7.1578,687345.0
2016-11-02 12:20:00,10.38,10.39,10.37,10.38,208291.0,7.1578,7.1647,7.1509,7.1578,208291.0
2016-11-02 12:30:00,10.38,10.39,10.35,10.36,948934.0,7.1578,7.1647,7.1372,7.1441,948934.0
2016-11-02 12:40:00,10.36,10.38,10.35,10.36,207412.0,7.1441,7.1578,7.1372,7.1441,207412.0
2016-11-02 12:50:00,10.35,10.37,10.34,10.36,144949.0,7.1372,7.1509,7.1303,7.1441,144949.0
2016-11-02 13:00:00,10.36,10.36,10.32,10.32,149951.0,7.1441,7.1441,7.1165,7.1165,149951.0
2016-11-02 13:10:00,10.32,10.33,10.3,10.32,346053.0,7.1165,7.1234,7.1027,7.1165,346053.0
2016-11-02 13:20:00,10.32,10.33,10.31,10.33,140380.0,7.1165,7.1234,7.1096,7.1234,140380.0
2016-11-02 13:30:00,10.33,10.33,10.28,10.29,266269.0,7.1234,7.1234,7.0889,7.0958,266269.0
2016-11-02 13:40:00,10.29,10.29,10.27,10.28,218361.0,7.0958,7.0958,7.082,7.0889,218361.0
2016-11-02 13:50:00,10.29,10.32,10.28,10.32,403223.0,7.0958,7.1165,7.0889,7.1165,403223.0
2016-11-02 14:00:00,10.31,10.34,10.24,10.26,774130.0,7.1096,7.1303,7.0613,7.0751,774130.0
2016-11-02 14:10:00,10.26,10.33,10.25,10.33,402589.0,7.0751,7.1234,7.0682,7.1234,402589.0
2016-11-02 14:20:00,10.33,10.34,10.29,10.3,603574.0,7.1234,7.1303,7.0958,7.1027,603574.0
2016-11-02 14:30:00,10.3,10.33,10.3,10.3,347270.0,7.1027,7.1234,7.1027,7.1027,347270.0
2016-11-02 14:40:00,10.31,10.32,10.28,10.29,284479.0,7.1096,7.1165,7.0889,7.0958,284479.0
2016-11-02 14:50:00,10.29,10.3,10.26,10.27,557445.0,7.0958,7.1027,7.0751,7.082,557445.0
2016-11-02 15:00:00,10.27,10.3,10.26,10.3,330603.0,7.082,7.1027,7.0751,7.1027,330603.0
2016-11-02 15:10:00,10.3,10.31,10.28,10.29,358629.0,7.1027,7.1096,7.0889,7.0958,358629.0
2016-11-02 15:20:00,10.3,10.33,10.29,10.33,451175.0,7.1027,7.1234,7.0958,7.1234,451175.0
2016-11-02 15:30:00,10.33,10.33,10.31,10.31,284682.0,7.1234,7.1234,7.1096,7.1096,284682.0
2016-11-02 15:40:00,10.32,10.33,10.31,10.31,656189.0,7.1165,7.1234,7.1096,7.1096,656189.0
2016-11-02 15:50:00,10.32,10.33,10.3,10.33,1030474.0,7.1165,7.1234,7.1027,7.1234,1030474.0
2016-11-03 09:30:00,10.33,10.38,10.29,10.37,1175355.0,7.1234,7.1578,7.0958,7.1509,1175355.0
2016-11-03 09:40:00,10.36,10.39,10.32,10.34,403246.0,7.1441,7.1647,7.1165,7.1303,403246.0
2016-11-03 09:50:00,10.34,10.38,10.31,10.35,150745.0,7.1303,7.1578,7.1096,7.1372,150745.0
2016-11-03 10:00:00,10.35,10.35,10.31,10.33,284987.0,7.1372,7.1372,7.1096,7.1234,284987.0
2016-11-03 10:10:00,10.33,10.34,10.29,10.33,590050.0,7.1234,7.1303,7.0958,7.1234,590050.0
2016-11-03 10:20:00,10.33,10.36,10.32,10.36,960135.0,7.1234,7.1441,7.1165,7.1441,960135.0
2016-11-03 10:30:00,10.35,10.36,10.3,10.34,1470113.0,7.1372,7.1441,7.1027,7.1303,1470113.0
2016-11-03 10:40:00,10.34,10.35,10.3,10.33,853093.0,7.1303,7.1372,7.1027,7.1234,853093.0
2016-11-03 10:50:00,10.33,10.36,10.32,10.33,487747.0,7.1234,7.1441,7.1165,7.1234,487747.0
2016-11-03 11:00:00,10.33,10.34,10.3,10.34,364902.0,7.1234,7.1303,7.1027,7.1303,364902.0
2016-11-03 11:10:00,10.34,10.35,10.32,10.32,183623.0,7.1303,7.1372,7.1165,7.1165,183623.0
2016-11-03 11:20:00,10.32,10.33,10.31,10.33,259809.0,7.1165,7.1234,7.1096,7.1234,259809.0
2016-11-03 11:30:00,10.33,10.34,10.31,10.31,173123.0,7.1234,7.1303,7.1096,7.1096,173123.0
2016-11-03 11:40:00,10.31,10.32,10.29,10.3,273429.0,7.1096,7.1165,7.0958,7.1027,273429.0
2016-11-03 11:50:00,10.31,10.31,10.27,10.28,259718.0,7.1096,7.1096,7.082,7.0889,259718.0
2016-11-03 12:00:00,10.27,10.28,10.25,10.27,314943.0,7.082,7.0889,7.0682,7.082,314943.0
2016-11-03 12:10:00,10.27,10.28,10.27,10.28,108863.0,7.082,7.0889,7.082,7.0889,108863.0
2016-11-03 12:20:00,10.27,10.28,10.24,10.25,330376.0,7.082,7.0889,7.0613,7.0682,330376.0
2016-11-03 12:30:00,10.25,10.25,10.21,10.23,436990.0,7.0682,7.0682,7.0406,7.0544,436990.0
2016-11-03 12:40:00,10.22,10.24,10.21,10.22,223996.0,7.0475,7.0613,7.0406,7.0475,223996.0
2016-11-03 12:50:00,10.21,10.24,10.21,10.22,537208.0,7.0406,7.0613,7.0406,7.0475,537208.0
2016-11-03 13:00:00,10.22,10.23,10.21,10.21,120720.0,7.0475,7.0544,7.0406,7.0406,120720.0
2016-11-03 13:10:00,10.21,10.22,10.19,10.2,137070.0,7.0406,7.0475,7.0268,7.0337,137070.0
2016-11-03 13:20:00,10.2,10.23,10.19,10.21,570333.0,7.0337,7.0544,7.0268,7.0406,570333.0
2016-11-03 13:30:00,10.21,10.22,10.2,10.21,125785.0,7.0406,7.0475,7.0337,7.0406,125785.0
2016-11-03 13:40:00,10.2,10.23,10.2,10.21,530777.0,7.0337,7.0544,7.0337,7.0406,530777.0
2016-11-03 13:50:00,10.21,10.22,10.19,10.21,533344.0,7.0406,7.0475,7.0268,7.0406,533344.0
2016-11-03 14:00:00,10.21,10.25,10.2,10.25,280962.0,7.0406,7.0682,7.0337,7.0682,280962.0
2016-11-03 14:10:00,10.25,10.25,10.22,10.22,293712.0,7.0682,7.0682,7.0475,7.0475,293712.0
2016-11-03 14:20:00,10.22,10.22,10.21,10.21,123010.0,7.0475,7.0475,7.0406,7.0406,123010.0
2016-11-03 14:30:00,10.21,10.23,10.21,10.23,177169.0,7.0406,7.0544,7.0406,7.0544,177169.0
2016-11-03 14:40:00,10.22,10.25,10.22,10.25,221297.0,7.0475,7.0682,7.0475,7.0682,221297.0
2016-11-03 14:50:00,10.24,10.28,10.24,10.26,579149.0,7.0613,7.0889,7.0613,7.0751,579149.0
2016-11-03 15:00:00,10.26,10.26,10.24,10.25,147377.0,7.0751,7.0751,7.0613,7.0682,147377.0
2016-11-03 15:10:00,10.25,10.26,10.24,10.25,429478.0,7.0682,7.0751,7.0613,7.0682,429478.0
2016-11-03 15:20:00,10.25,10.27,10.24,10.26,210014.0,7.0682,7.082,7.0613,7.0751,210014.0
2016-11-03 15:30:00,10.26,10.26,10.23,10.24,269130.0,7.0751,7.0751,7.0544,7.0613,269130.0
2016-11-03 15:40:00,10.24,10.25,10.22,10.24,436510.0,7.0613,7.0682,7.0475,7.0613,436510.0
2016-11-03 15:50:00,10.25,10.27,10.24,10.25,1368127.0,7.0682,7.082,7.0613,7.0682,1368127.0
2016-11-04 09:30:00,10.26,10.32,10.19,10.2,724422.0,7.0751,7.1165,7.0268,7.0337,724422.0
2016-11-04 09:40:00,10.2,10.21,10.15,10.17,562104.0,7.0337,7.0406,6.9992,7.013,562104.0
2016-11-04 09:50:00,10.16,10.17,10.07,10.09,1523619.0,7.0061,7.013,6.9441,6.9579,1523619.0
2016-11-04 10:00:00,10.09,10.14,10.09,10.12,556232.0,6.9579,6.9923,6.9579,6.9786,556232.0
2016-11-04 10:10:00,10.11,10.16,10.11,10.15,493123.0,6.9717,7.0061,6.9717,6.9992,493123.0
2016-11-04 10:20:00,10.15,10.18,10.14,10.17,406299.0,6.9992,7.0199,6.9923,7.013,406299.0
2016-11-04 10:30:00,10.17,10.23,10.16,10.23,449781.0,7.013,7.0544,7.0061,7.0544,449781.0
2016-11-04 10:40:00,10.23,10.25,10.23,10.23,396827.0,7.0544,7.0682,7.0544,7.0544,396827.0
2016-11-04 10:50:00,10.23,10.27,10.23,10.25,405033.0,7.0544,7.082,7.0544,7.0682,405033.0
2016-11-04 11:00:00,10.25,10.28,10.24,10.28,311316.0,7.0682,7.0889,7.0613,7.0889,311316.0
2016-11-04 11:10:00,10.28,10.32,10.27,10.32,402836.0,7.0889,7.1165,7.082,7.1165,402836.0
2016-11-04 11:20:00,10.31,10.32,10.25,10.28,260258.0,7.1096,7.1165,7.0682,7.0889,260258.0
2016-11-04 11:30:00,10.28,10.31,10.26,10.28,452957.0,7.0889,7.1096,7.0751,7.0889,452957.0
2016-11-04 11:40:00,10.28,10.28,10.25,10.27,187059.0,7.0889,7.0889,7.0682,7.082,187059.0
2016-11-04 11:50:00,10.27,10.29,10.24,10.27,222610.0,7.082,7.0958,7.0613,7.082,222610.0
2016-11-04 12:00:00,10.26,10.31,10.26,10.31,147254.0,7.0751,7.1096,7.0751,7.1096,147254.0
2016-11-04 12:10:00,10.31,10.35,10.31,10.32,325783.0,7.1096,7.1372,7.1096,7.1165,325783.0
2016-11-04 12:20:00,10.33,10.34,10.32,10.32,147277.0,7.1234,7.1303,7.1165,7.1165,147277.0
2016-11-04 12:30:00,10.32,10.34,10.32,10.34,55006.0,7.1165,7.1303,7.1165,7.1303,55006.0
2016-11-04 12:40:00,10.34,10.34,10.33,10.33,71221.0,7.1303,7.1303,7.1234,7.1234,71221.0
2016-11-04 12:50:00,10.33,10.34,10.32,10.33,136735.0,7.1234,7.1303,7.1165,7.1234,136735.0
2016-11-04 13:00:00,10.32,10.33,10.31,10.32,47384.0,7.1165,7.1234,7.1096,7.1165,47384.0
2016-11-04 13:10:00,10.32,10.33,10.31,10.33,141068.0,7.1165,7.1234,7.1096,7.1234,141068.0
2016-11-04 13:20:00,10.33,10.33,10.3,10.3,124515.0,7.1234,7.1234,7.1027,7.1027,124515.0
2016-11-04 13:30:00,10.3,10.31,10.29,10.3,88441.0,7.1027,7.1096,7.0958,7.1027,88441.0
2016-11-04 13:40:00,10.29,10.31,10.28,10.29,78403.0,7.0958,7.1096,7.0889,7.0958,78403.0
2016-11-04 13:50:00,10.29,10.3,10.28,10.3,104873.0,7.0958,7.1027,7.0889,7.1027,104873.0
2016-11-04 14:00:00,10.3,10.3,10.28,10.29,89241.0,7.1027,7.1027,7.0889,7.0958,89241.0
2016-11-04 14:10:00,10.28,10.28,10.27,10.28,100246.0,7.0889,7.0889,7.082,7.0889,100246.0
2016-11-04 14:20:00,10.28,10.28,10.26,10.27,110592.0,7.0889,7.0889,7.0751,7.082,110592.0
2016-11-04 14:30:00,10.28,10.28,10.24,10.24,74400.0,7.0889,7.0889,7.0613,7.0613,74400.0
2016-11-04 14:40:00,10.25,10.26,10.22,10.22,130611.0,7.0682,7.0751,7.0475,7.0475,130611.0
2016-11-04 14:50:00,10.22,10.25,10.22,10.22,192974.0,7.0475,7.0682,7.0475,7.0475,192974.0
2016-11-04 15:00:00,10.22,10.23,10.18,10.19,442526.0,7.0475,7.0544,7.0199,7.0268,442526.0
2016-11-04 15:10:00,10.19,10.2,10.18,10.18,369361.0,7.0268,7.0337,7.0199,7.0199,369361.0
2016-11-04 15:20:00,10.18,10.19,10.18,10.19,77317.0,7.0199,7.0268,7.0199,7.0268,77317.0
2016-11-04 15:30:00,10.18,10.19,10.16,10.17,335875.0,7.0199,7.0268,7.0061,7.013,335875.0
2016-11-04 15:40:00,10.17,10.17,10.15,10.17,467611.0,7.013,7.013,6.9992,7.013,467611.0
2016-11-04 15:50:00,10.17,10.18,10.16,10.17,525102.0,7.013,7.0199,7.0061,7.013,525102.0
2016-11-07 09:30:00,10.4,10.5,10.39,10.48,822861.0,7.1716,7.2406,7.1647,7.2268,822861.0
2016-11-07 09:40:00,10.49,10.52,10.47,10.5,211930.0,7.2337,7.2544,7.2199,7.2406,211930.0
2016-11-07 09:50:00,10.5,10.54,10.49,10.51,167696.0,7.2406,7.2682,7.2337,7.2475,167696.0
2016-11-07 10:00:00,10.51,10.54,10.5,10.53,604451.0,7.2475,7.2682,7.2406,7.2613,604451.0
2016-11-07 10:10:00,10.53,10.53,10.5,10.53,149129.0,7.2613,7.2613,7.2406,7.2613,149129.0
2016-11-07 10:20:00,10.53,10.54,10.51,10.54,91669.0,7.2613,7.2682,7.2475,7.2682,91669.0
2016-11-07 10:30:00,10.54,10.55,10.49,10.51,225417.0,7.2682,7.2751,7.2337,7.2475,225417.0
2016-11-07 10:40:00,10.5,10.52,10.49,10.5,93315.0,7.2406,7.2544,7.2337,7.2406,93315.0
2016-11-07 10:50:00,10.5,10.5,10.45,10.46,174386.0,7.2406,7.2406,7.2061,7.213,174386.0
2016-11-07 11:00:00,10.46,10.53,10.45,10.53,784629.0,7.213,7.2613,7.2061,7.2613,784629.0
2016-11-07 11:10:00,10.53,10.53,10.48,10.5,195607.0,7.2613,7.2613,7.2268,7.2406,195607.0
2016-11-07 11:20:00,10.5,10.5,10.48,10.5,113439.0,7.2406,7.2406,7.2268,7.2406,113439.0
2016-11-07 11:30:00,10.49,10.5,10.47,10.47,131059.0,7.2337,7.2406,7.2199,7.2199,131059.0
2016-11-07 11:40:00,10.47,10.48,10.44,10.46,268195.0,7.2199,7.2268,7.1992,7.213,268195.0
2016-11-07 11:50:00,10.45,10.47,10.45,10.45,95448.0,7.2061,7.2199,7.2061,7.2061,95448.0
2016-11-07 12:00:00,10.46,10.48,10.45,10.46,259711.0,7.213,7.2268,7.2061,7.213,259711.0
2016-11-07 12:10:00,10.46,10.48,10.46,10.46,131927.0,7.213,7.2268,7.213,7.213,131927.0
2016-11-07 12:20:00,10.46,10.48,10.44,10.45,230164.0,7.213,7.2268,7.1992,7.2061,230164.0
2016-11-07 12:30:00,10.45,10.46,10.44,10.45,78061.0,7.2061,7.213,7.1992,7.2061,78061.0
2016-11-07 12:40:00,10.44,10.45,10.41,10.45,444284.0,7.1992,7.2061,7.1785,7.2061,444284.0
2016-11-07 12:50:00,10.45,10.46,10.43,10.45,129142.0,7.2061,7.213,7.1923,7.2061,129142.0
2016-11-07 13:00:00,10.44,10.45,10.42,10.42,154624.0,7.1992,7.2061,7.1854,7.1854,154624.0
2016-11-07 13:10:00,10.42,10.43,10.4,10.43,413774.0,7.1854,7.1923,7.1716,7.1923,413774.0
2016-11-07 13:20:00,10.43,10.44,10.41,10.42,174093.0,7.1923,7.1992,7.1785,7.1854,174093.0
2016-11-07 13:30:00,10.42,10.44,10.41,10.44,297064.0,7.1854,7.1992,7.1785,7.1992,297064.0
2016-11-07 13:40:00,10.44,10.44,10.41,10.42,182479.0,7.1992,7.1992,7.1785,7.1854,182479.0
2016-11-07 13:50:00,10.41,10.43,10.41,10.43,199992.0,7.1785,7.1923,7.1785,7.1923,199992.0
2016-11-07 14:00:00,10.42,10.43,10.4,10.43,253866.0,7.1854,7.1923,7.1716,7.1923,253866.0
2016-11-07 14:10:00,10.43,10.44,10.41,10.44,189153.0,7.1923,7.1992,7.1785,7.1992,189153.0
2016-11-07 14:20:00,10.44,10.44,10.41,10.42,115022.0,7.1992,7.1992,7.1785,7.1854,115022.0
2016-11-07 14:30:00,10.41,10.44,10.4,10.42,199149.0,7.1785,7.1992,7.1716,7.1854,199149.0
2016-11-07 14:40:00,10.42,10.42,10.4,10.41,163150.0,7.1854,7.1854,7.1716,7.1785,163150.0
2016-11-07 14:50:00,10.41,10.42,10.4,10.41,120670.0,7.1785,7.1854,7.1716,7.1785,120670.0
2016-11-07 15:00:00,10.42,10.42,10.4,10.41,124791.0,7.1854,7.1854,7.1716,7.1785,124791.0
2016-11-07 15:10:00,10.41,10.43,10.4,10.42,167083.0,7.1785,7.1923,7.1716,7.1854,167083.0
2016-11-07 15:20:00,10.42,10.43,10.41,10.42,151646.0,7.1854,7.1923,7.1785,7.1854,151646.0
2016-11-07 15:30:00,10.42,10.43,10.4,10.42,424285.0,7.1854,7.1923,7.1716,7.1854,424285.0
2016-11-07 15:40:00,10.42,10.45,10.41,10.45,616708.0,7.1854,7.2061,7.1785,7.2061,616708.0
2016-11-07 15:50:00,10.45,10.47,10.43,10.44,1394713.0,7.2061,7.2199,7.1923,7.1992,1394713.0
2016-11-08 09:30:00,10.54,10.54,10.21,10.21,1158087.0,7.2682,7.2682,7.0406,7.0406,1158087.0
2016-11-08 09:40:00,10.21,10.23,10.13,10.16,1002687.0,7.0406,7.0544,6.9854,7.0061,1002687.0
2016-11-08 09:50:00,10.17,10.21,10.15,10.21,330388.0,7.013,7.0406,6.9992,7.0406,330388.0
2016-11-08 10:00:00,10.21,10.21,10.15,10.16,299619.0,7.0406,7.0406,6.9992,7.0061,299619.0
2016-11-08 10:10:00,10.16,10.17,10.14,10.16,323361.0,7.0061,7.013,6.9923,7.0061,323361.0
2016-11-08 10:20:00,10.16,10.2,10.15,10.19,209240.0,7.0061,7.0337,6.9992,7.0268,209240.0
2016-11-08 10:30:00,10.18,10.23,10.18,10.22,155856.0,7.0199,7.0544,7.0199,7.0475,155856.0
2016-11-08 10:40:00,10.23,10.24,10.18,10.22,686697.0,7.0544,7.0613,7.0199,7.0475,686697.0
2016-11-08 10:50:00,10.22,10.25,10.2,10.25,216177.0,7.0475,7.0682,7.0337,7.0682,216177.0
2016-11-08 11:00:00,10.25,10.29,10.24,10.28,306016.0,7.0682,7.0958,7.0613,7.0889,306016.0
2016-11-08 11:10:00,10.29,10.32,10.28,10.3,214673.0,7.0958,7.1165,7.0889,7.1027,214673.0
2016-11-08 11:20:00,10.3,10.32,10.28,10.31,134011.0,7.1027,7.1165,7.0889,7.1096,134011.0
2016-11-08 11:30:00,10.32,10.34,10.31,10.34,182890.0,7.1165,7.1303,7.1096,7.1303,182890.0
2016-11-08 11:40:00,10.34,10.36,10.33,10.36,129261.0,7.1303,7.1441,7.1234,7.1441,129261.0
2016-11-08 11:50:00,10.36,10.37,10.34,10.36,151182.0,7.1441,7.1509,7.1303,7.1441,151182.0
2016-11-08 12:00:00,10.36,10.37,10.34,10.37,264918.0,7.1441,7.1509,7.1303,7.1509,264918.0
2016-11-08 12:10:00,10.37,10.38,10.32,10.33,257905.0,7.1509,7.1578,7.1165,7.1234,257905.0
2016-11-08 12:20:00,10.32,10.35,10.32,10.34,543005.0,7.1165,7.1372,7.1165,7.1303,543005.0
2016-11-08 12:30:00,10.34,10.35,10.33,10.35,222110.0,7.1303,7.1372,7.1234,7.1372,222110.0
2016-11-08 12:40:00,10.35,10.36,10.33,10.36,117124.0,7.1372,7.1441,7.1234,7.1441,117124.0
2016-11-08 12:50:00,10.36,10.37,10.35,10.37,121766.0,7.1441,7.1509,7.1372,7.1509,121766.0
2016-11-08 13:00:00,10.37,10.38,10.35,10.36,257314.0,7.1509,7.1578,7.1372,7.1441,257314.0
2016-11-08 13:10:00,10.36,10.36,10.31,10.32,1579128.0,7.1441,7.1441,7.1096,7.1165,1579128.0
2016-11-08 13:20:00,10.32,10.33,10.3,10.3,607763.0,7.1165,7.1234,7.1027,7.1027,607763.0
2016-11-08 13:30:00,10.3,10.33,10.28,10.32,666155.0,7.1027,7.1234,7.0889,7.1165,666155.0
2016-11-08 13:40:00,10.32,10.32,10.3,10.32,162887.0,7.1165,7.1165,7.1027,7.1165,162887.0
2016-11-08 13:50:00,10.32,10.33,10.3,10.3,111753.0,7.1165,7.1234,7.1027,7.1027,111753.0
2016-11-08 14:00:00,10.3,10.31,10.29,10.3,94936.0,7.1027,7.1096,7.0958,7.1027,94936.0
2016-11-08 14:10:00,10.3,10.3,10.28,10.28,134403.0,7.1027,7.1027,7.0889,7.0889,134403.0
2016-11-08 14:20:00,10.29,10.31,10.28,10.29,204206.0,7.0958,7.1096,7.0889,7.0958,204206.0
2016-11-08 14:30:00,10.29,10.3,10.29,10.29,96203.0,7.0958,7.1027,7.0958,7.0958,96203.0
2016-11-08 14:40:00,10.29,10.3,10.23,10.25,429760.0,7.0958,7.1027,7.0544,7.0682,429760.0
2016-11-08 14:50:00,10.25,10.25,10.23,10.24,193361.0,7.0682,7.0682,7.0544,7.0613,193361.0
2016-11-08 15:00:00,10.24,10.27,10.23,10.27,370456.0,7.0613,7.082,7.0544,7.082,370456.0
2016-11-08 15:10:00,10.27,10.28,10.26,10.28,203226.0,7.082,7.0889,7.0751,7.0889,203226.0
2016-11-08 15:20:00,10.28,10.29,10.27,10.29,197208.0,7.0889,7.0958,7.082,7.0958,197208.0
2016-11-08 15:30:00,10.29,10.31,10.25,10.29,1543691.0,7.0958,7.1096,7.0682,7.0958,1543691.0
2016-11-08 15:40:00,10.28,10.3,10.27,10.29,327421.0,7.0889,7.1027,7.082,7.0958,327421.0
2016-11-08 15:50:00,10.29,10.3,10.23,10.24,1309599.0,7.0958,7.1027,7.0544,7.0613,1309599.0
2016-11-09 09:30:00,10.45,10.74,10.36,10.65,1367888.0,7.2061,7.4061,7.1441,7.344,1367888.0
2016-11-09 09:40:00,10.65,10.74,10.58,10.74,856959.0,7.344,7.4061,7.2958,7.4061,856959.0
2016-11-09 09:50:00,10.73,10.78,10.69,10.76,798709.0,7.3992,7.4337,7.3716,7.4199,798709.0
2016-11-09 10:00:00,10.75,10.76,10.65,10.66,621344.0,7.413,7.4199,7.344,7.3509,621344.0
2016-11-09 10:10:00,10.66,10.68,10.57,10.59,725697.0,7.3509,7.3647,7.2889,7.3027,725697.0
2016-11-09 10:20:00,10.58,10.65,10.58,10.63,535402.0,7.2958,7.344,7.2958,7.3302,535402.0
2016-11-09 10:30:00,10.63,10.64,10.58,10.58,417274.0,7.3302,7.3371,7.2958,7.2958,417274.0
2016-11-09 10:40:00,10.58,10.64,10.57,10.59,225014.0,7.2958,7.3371,7.2889,7.3027,225014.0
2016-11-09 10:50:00,10.59,10.63,10.58,10.61,778126.0,7.3027,7.3302,7.2958,7.3164,778126.0
2016-11-09 11:00:00,10.61,10.67,10.61,10.63,674716.0,7.3164,7.3578,7.3164,7.3302,674716.0
2016-11-09 11:10:00,10.63,10.69,10.63,10.68,805291.0,7.3302,7.3716,7.3302,7.3647,805291.0
2016-11-09 11:20:00,10.67,10.7,10.66,10.66,330425.0,7.3578,7.3785,7.3509,7.3509,330425.0
2016-11-09 11:30:00,10.66,10.72,10.66,10.71,755952.0,7.3509,7.3923,7.3509,7.3854,755952.0
2016-11-09 11:40:00,10.71,10.71,10.66,10.69,392136.0,7.3854,7.3854,7.3509,7.3716,392136.0
2016-11-09 11:50:00,10.69,10.73,10.68,10.7,1229749.0,7.3716,7.3992,7.3647,7.3785,1229749.0
2016-11-09 12:00:00,10.7,10.71,10.65,10.67,1006737.0,7.3785,7.3854,7.344,7.3578,1006737.0
2016-11-09 12:10:00,10.67,10.72,10.66,10.69,779312.0,7.3578,7.3923,7.3509,7.3716,779312.0
2016-11-09 12:20:00,10.7,10.73,10.69,10.71,394768.0,7.3785,7.3992,7.3716,7.3854,394768.0
2016-11-09 12:30:00,10.71,10.73,10.68,10.7,537712.0,7.3854,7.3992,7.3647,7.3785,537712.0
2016-11-09 12:40:00,10.7,10.73,10.69,10.71,436146.0,7.3785,7.3992,7.3716,7.3854,436146.0
2016-11-09 12:50:00,10.71,10.76,10.7,10.74,417923.0,7.3854,7.4199,7.3785,7.4061,417923.0
2016-11-09 13:00:00,10.74,10.75,10.73,10.75,530402.0,7.4061,7.413,7.3992,7.413,530402.0
2016-11-09 13:10:00,10.75,10.8,10.72,10.79,699551.0,7.413,7.4475,7.3923,7.4406,699551.0
2016-11-09 13:20:00,10.79,10.8,10.76,10.78,442075.0,7.4406,7.4475,7.4199,7.4337,442075.0
2016-11-09 13:30:00,10.78,10.84,10.77,10.84,344249.0,7.4337,7.475,7.4268,7.475,344249.0
2016-11-09 13:40:00,10.84,10.87,10.83,10.86,457590.0,7.475,7.4957,7.4682,7.4888,457590.0
2016-11-09 13:50:00,10.86,10.93,10.86,10.9,648720.0,7.4888,7.5371,7.4888,7.5164,648720.0
2016-11-09 14:00:00,10.9,10.91,10.88,10.89,255025.0,7.5164,7.5233,7.5026,7.5095,255025.0
2016-11-09 14:10:00,10.89,10.91,10.84,10.85,410317.0,7.5095,7.5233,7.475,7.4819,410317.0
2016-11-09 14:20:00,10.84,10.89,10.82,10.83,456143.0,7.475,7.5095,7.4613,7.4682,456143.0
2016-11-09 14:30:00,10.83,10.88,10.83,10.88,307775.0,7.4682,7.5026,7.4682,7.5026,307775.0
2016-11-09 14:40:00,10.88,10.89,10.83,10.86,547053.0,7.5026,7.5095,7.4682,7.4888,547053.0
2016-11-09 14:50:00,10.86,10.9,10.85,10.88,428978.0,7.4888,7.5164,7.4819,7.5026,428978.0
2016-11-09 15:00:00,10.88,10.92,10.87,10.89,674929.0,7.5026,7.5302,7.4957,7.5095,674929.0
2016-11-09 15:10:00,10.9,10.97,10.89,10.96,985408.0,7.5164,7.5647,7.5095,7.5578,985408.0
2016-11-09 15:20:00,10.96,10.96,10.92,10.93,384131.0,7.5578,7.5578,7.5302,7.5371,384131.0
2016-11-09 15:30:00,10.93,10.93,10.88,10.88,822832.0,7.5371,7.5371,7.5026,7.5026,822832.0
2016-11-09 15:40:00,10.88,10.9,10.85,10.86,771719.0,7.5026,7.5164,7.4819,7.4888,771719.0
2016-11-09 15:50:00,10.86,10.92,10.85,10.9,1743598.0,7.4888,7.5302,7.4819,7.5164,1743598.0
2016-11-10 09:30:00,11.06,11.5,11.02,11.45,1744705.0,7.6268,7.9302,7.5992,7.8957,1744705.0
2016-11-10 09:40:00,11.45,11.57,11.45,11.56,878223.0,7.8957,7.9784,7.8957,7.9715,878223.0
2016-11-10 09:50:00,11.55,11.56,11.44,11.47,1172665.0,7.9647,7.9715,7.8888,7.9095,1172665.0
2016-11-10 10:00:00,11.48,11.54,11.42,11.43,1303319.0,7.9164,7.9578,7.875,7.8819,1303319.0
2016-11-10 10:10:00,11.44,11.45,11.34,11.36,1165201.0,7.8888,7.8957,7.8198,7.8336,1165201.0
2016-11-10 10:20:00,11.37,11.41,11.33,11.34,567200.0,7.8405,7.8681,7.8129,7.8198,567200.0
2016-11-10 10:30:00,11.34,11.38,11.26,11.28,926562.0,7.8198,7.8474,7.7647,7.7785,926562.0
2016-11-10 10:40:00,11.28,11.37,11.27,11.31,583457.0,7.7785,7.8405,7.7716,7.7992,583457.0
2016-11-10 10:50:00,11.31,11.33,11.23,11.23,548606.0,7.7992,7.8129,7.744,7.744,548606.0
2016-11-10 11:00:00,11.23,11.29,11.18,11.19,710615.0,7.744,7.7854,7.7095,7.7164,710615.0
2016-11-10 11:10:00,11.19,11.27,11.17,11.26,507731.0,7.7164,7.7716,7.7026,7.7647,507731.0
2016-11-10 11:20:00,11.26,11.26,11.18,11.19,613222.0,7.7647,7.7647,7.7095,7.7164,613222.0
2016-11-10 11:30:00,11.2,11.25,11.17,11.2,524492.0,7.7233,7.7578,7.7026,7.7233,524492.0
2016-11-10 11:40:00,11.2,11.3,11.19,11.24,415499.0,7.7233,7.7923,7.7164,7.7509,415499.0
2016-11-10 11:50:00,11.24,11.3,11.2,11.26,455098.0,7.7509,7.7923,7.7233,7.7647,455098.0
2016-11-10 12:00:00,11.27,11.33,11.26,11.33,434457.0,7.7716,7.8129,7.7647,7.8129,434457.0
2016-11-10 12:10:00,11.33,11.41,11.32,11.39,334449.0,7.8129,7.8681,7.806,7.8543,334449.0
2016-11-10 12:20:00,11.4,11.44,11.38,11.42,414352.0,7.8612,7.8888,7.8474,7.875,414352.0
2016-11-10 12:30:00,11.42,11.44,11.37,11.38,219492.0,7.875,7.8888,7.8405,7.8474,219492.0
2016-11-10 12:40:00,11.38,11.41,11.34,11.39,265101.0,7.8474,7.8681,7.8198,7.8543,265101.0
2016-11-10 12:50:00,11.39,11.44,11.38,11.44,838462.0,7.8543,7.8888,7.8474,7.8888,838462.0
2016-11-10 13:00:00,11.43,11.43,11.39,11.43,480599.0,7.8819,7.8819,7.8543,7.8819,480599.0
2016-11-10 13:10:00,11.43,11.44,11.4,11.42,540669.0,7.8819,7.8888,7.8612,7.875,540669.0
2016-11-10 13:20:00,11.42,11.45,11.4,11.45,417824.0,7.875,7.8957,7.8612,7.8957,417824.0
2016-11-10 13:30:00,11.45,11.48,11.43,11.46,544996.0,7.8957,7.9164,7.8819,7.9026,544996.0
2016-11-10 13:40:00,11.47,11.5,11.46,11.5,293585.0,7.9095,7.9302,7.9026,7.9302,293585.0
2016-11-10 13:50:00,11.5,11.54,11.49,11.52,290395.0,7.9302,7.9578,7.9233,7.944,290395.0
2016-11-10 14:00:00,11.52,11.56,11.5,11.54,348825.0,7.944,7.9715,7.9302,7.9578,348825.0
2016-11-10 14:10:00,11.54,11.56,11.52,11.54,391132.0,7.9578,7.9715,7.944,7.9578,391132.0
2016-11-10 14:20:00,11.54,11.58,11.53,11.57,208665.0,7.9578,7.9853,7.9509,7.9784,208665.0
2016-11-10 14:30:00,11.57,11.58,11.52,11.57,312567.0,7.9784,7.9853,7.944,7.9784,312567.0
2016-11-10 14:40:00,11.57,11.59,11.55,11.57,209226.0,7.9784,7.9922,7.9647,7.9784,209226.0
2016-11-10 14:50:00,11.57,11.59,11.54,11.56,263573.0,7.9784,7.9922,7.9578,7.9715,263573.0
2016-11-10 15:00:00,11.56,11.61,11.56,11.6,997040.0,7.9715,8.006,7.9715,7.9991,997040.0
2016-11-10 15:10:00,11.6,11.61,11.58,11.61,688442.0,7.9991,8.006,7.9853,8.006,688442.0
2016-11-10 15:20:00,11.61,11.66,11.6,11.66,913097.0,8.006,8.0405,7.9991,8.0405,913097.0
2016-11-10 15:30:00,11.66,11.66,11.61,11.63,535222.0,8.0405,8.0405,8.006,8.0198,535222.0
2016-11-10 15:40:00,11.62,11.63,11.59,11.59,762597.0,8.0129,8.0198,7.9922,7.9922,762597.0
2016-11-10 15:50:00,11.6,11.61,11.58,11.6,1174009.0,7.9991,8.006,7.9853,7.9991,1174009.0
2016-11-11 09:30:00,11.58,11.64,11.52,11.6,1063971.0,7.9853,8.0267,7.944,7.9991,1063971.0
2016-11-11 09:40:00,11.6,11.62,11.49,11.52,709338.0,7.9991,8.0129,7.9233,7.944,709338.0
2016-11-11 09:50:00,11.52,11.6,11.5,11.6,393472.0,7.944,7.9991,7.9302,7.9991,393472.0
2016-11-11 10:00:00,11.6,11.63,11.56,11.57,482188.0,7.9991,8.0198,7.9715,7.9784,482188.0
2016-11-11 10:10:00,11.57,11.67,11.56,11.63,380451.0,7.9784,8.0474,7.9715,8.0198,380451.0
2016-11-11 10:20:00,11.62,11.64,11.56,11.59,650371.0,8.0129,8.0267,7.9715,7.9922,650371.0
2016-11-11 10:30:00,11.58,11.59,11.54,11.58,416019.0,7.9853,7.9922,7.9578,7.9853,416019.0
2016-11-11 10:40:00,11.58,11.6,11.55,11.57,273044.0,7.9853,7.9991,7.9647,7.9784,273044.0
2016-11-11 10:50:00,11.57,11.58,11.53,11.55,244353.0,7.9784,7.9853,7.9509,7.9647,244353.0
2016-11-11 11:00:00,11.54,11.55,11.51,11.52,217253.0,7.9578,7.9647,7.9371,7.944,217253.0
2016-11-11 11:10:00,11.53,11.54,11.49,11.52,243694.0,7.9509,7.9578,7.9233,7.944,243694.0
2016-11-11 11:20:00,11.53,11.53,11.49,11.52,201408.0,7.9509,7.9509,7.9233,7.944,201408.0
2016-11-11 11:30:00,11.52,11.55,11.5,11.54,315194.0,7.944,7.9647,7.9302,7.9578,315194.0
2016-11-11 11:40:00,11.54,11.56,11.52,11.53,170918.0,7.9578,7.9715,7.944,7.9509,170918.0
2016-11-11 11:50:00,11.52,11.58,11.51,11.54,232524.0,7.944,7.9853,7.9371,7.9578,232524.0
2016-11-11 12:00:00,11.55,11.61,11.54,11.61,254551.0,7.9647,8.006,7.9578,8.006,254551.0
2016-11-11 12:10:00,11.61,11.62,11.58,11.61,254746.0,8.006,8.0129,7.9853,8.006,254746.0
2016-11-11 12:20:00,11.61,11.62,11.59,11.6,138921.0,8.006,8.0129,7.9922,7.9991,138921.0
2016-11-11 12:30:00,11.6,11.62,11.58,11.6,145799.0,7.9991,8.0129,7.9853,7.9991,145799.0
2016-11-11 12:40:00,11.6,11.63,11.58,11.59,194829.0,7.9991,8.0198,7.9853,7.9922,194829.0
2016-11-11 12:50:00,11.58,11.64,11.58,11.63,265443.0,7.9853,8.0267,7.9853,8.0198,265443.0
2016-11-11 13:00:00,11.63,11.65,11.6,11.62,365177.0,8.0198,8.0336,7.9991,8.0129,365177.0
2016-11-11 13:10:00,11.62,11.68,11.61,11.65,323569.0,8.0129,8.0543,8.006,8.0336,323569.0
2016-11-11 13:20:00,11.65,11.7,11.64,11.69,216352.0,8.0336,8.0681,8.0267,8.0612,216352.0
2016-11-11 13:30:00,11.69,11.72,11.68,11.71,310032.0,8.0612,8.0819,8.0543,8.075,310032.0
2016-11-11 13:40:00,11.71,11.73,11.69,11.72,271703.0,8.075,8.0888,8.0612,8.0819,271703.0
2016-11-11 13:50:00,11.71,11.75,11.71,11.72,344424.0,8.075,8.1026,8.075,8.0819,344424.0
2016-11-11 14:00:00,11.72,11.73,11.69,11.7,725182.0,8.0819,8.0888,8.0612,8.0681,725182.0
2016-11-11 14:10:00,11.7,11.7,11.63,11.67,698350.0,8.0681,8.0681,8.0198,8.0474,698350.0
2016-11-11 14:20:00,11.67,11.67,11.63,11.64,998194.0,8.0474,8.0474,8.0198,8.0267,998194.0
2016-11-11 14:30:00,11.65,11.66,11.63,11.64,639616.0,8.0336,8.0405,8.0198,8.0267,639616.0
2016-11-11 14:40:00,11.64,11.66,11.62,11.63,227923.0,8.0267,8.0405,8.0129,8.0198,227923.0
2016-11-11 14:50:00,11.62,11.64,11.61,11.64,377042.0,8.0129,8.0267,8.006,8.0267,377042.0
2016-11-11 15:00:00,11.63,11.69,11.63,11.67,322395.0,8.0198,8.0612,8.0198,8.0474,322395.0
2016-11-11 15:10:00,11.68,11.68,11.66,11.67,145853.0,8.0543,8.0543,8.0405,8.0474,145853.0
2016-11-11 15:20:00,11.67,11.67,11.62,11.65,426945.0,8.0474,8.0474,8.0129,8.0336,426945.0
2016-11-11 15:30:00,11.65,11.7,11.64,11.7,345495.0,8.0336,8.0681,8.0267,8.0681,345495.0
2016-11-11 15:40:00,11.7,11.72,11.69,11.7,593444.0,8.0681,8.0819,8.0612,8.0681,593444.0
2016-11-11 15:50:00,11.7,11.72,11.69,11.7,743533.0,8.0681,8.0819,8.0612,8.0681,743533.0
2016-11-14 09:30:00,11.84,11.96,11.83,11.86,1388636.0,8.1646,8.2474,8.1577,8.1784,1388636.0
2016-11-14 09:40:00,11.86,12.07,11.84,12.05,1087031.0,8.1784,8.3232,8.1646,8.3094,1087031.0
2016-11-14 09:50:00,12.05,12.09,12.03,12.04,911196.0,8.3094,8.337,8.2957,8.3025,911196.0
2016-11-14 10:00:00,12.04,12.13,12.04,12.08,984493.0,8.3025,8.3646,8.3025,8.3301,984493.0
2016-11-14 10:10:00,12.08,12.2,12.08,12.16,1203462.0,8.3301,8.4129,8.3301,8.3853,1203462.0
2016-11-14 10:20:00,12.15,12.16,12.06,12.08,1374874.0,8.3784,8.3853,8.3163,8.3301,1374874.0
2016-11-14 10:30:00,12.08,12.1,12.02,12.04,700441.0,8.3301,8.3439,8.2888,8.3025,700441.0
2016-11-14 10:40:00,12.04,12.07,11.99,12.0,612819.0,8.3025,8.3232,8.2681,8.275,612819.0
2016-11-14 10:50:00,11.99,12.05,11.96,12.01,538448.0,8.2681,8.3094,8.2474,8.2819,538448.0
2016-11-14 11:00:00,12.0,12.01,11.92,11.97,755880.0,8.275,8.2819,8.2198,8.2543,755880.0
2016-11-14 11:10:00,11.96,12.03,11.95,11.98,593679.0,8.2474,8.2957,8.2405,8.2612,593679.0
2016-11-14 11:20:00,11.98,11.99,11.95,11.97,297673.0,8.2612,8.2681,8.2405,8.2543,297673.0
2016-11-14 11:30:00,11.97,12.01,11.96,11.98,470224.0,8.2543,8.2819,8.2474,8.2612,470224.0
2016-11-14 11:40:00,11.97,11.99,11.93,11.95,1455359.0,8.2543,8.2681,8.2267,8.2405,1455359.0
2016-11-14 11:50:00,11.95,12.0,11.93,11.99,486430.0,8.2405,8.275,8.2267,8.2681,486430.0
2016-11-14 12:00:00,11.99,12.01,11.93,11.95,366444.0,8.2681,8.2819,8.2267,8.2405,366444.0
2016-11-14 12:10:00,11.95,11.95,11.9,11.94,275745.0,8.2405,8.2405,8.206,8.2336,275745.0
2016-11-14 12:20:00,11.94,11.96,11.89,11.89,350300.0,8.2336,8.2474,8.1991,8.1991,350300.0
2016-11-14 12:30:00,11.89,11.9,11.82,11.86,427378.0,8.1991,8.206,8.1508,8.1784,427378.0
2016-11-14 12:40:00,11.87,11.89,11.84,11.84,251719.0,8.1853,8.1991,8.1646,8.1646,251719.0
2016-11-14 12:50:00,11.84,11.87,11.82,11.84,500350.0,8.1646,8.1853,8.1508,8.1646,500350.0
2016-11-14 13:00:00,11.83,11.89,11.81,11.89,227393.0,8.1577,8.1991,8.1439,8.1991,227393.0
2016-11-14 13:10:00,11.89,11.95,11.88,11.94,369354.0,8.1991,8.2405,8.1922,8.2336,369354.0
2016-11-14 13:20:00,11.94,11.95,11.88,11.92,481927.0,8.2336,8.2405,8.1922,8.2198,481927.0
2016-11-14 13:30:00,11.92,11.95,11.91,11.93,323100.0,8.2198,8.2405,8.2129,8.2267,323100.0
2016-11-14 13:40:00,11.94,11.99,11.92,11.96,626851.0,8.2336,8.2681,8.2198,8.2474,626851.0
2016-11-14 13:50:00,11.96,11.97,11.92,11.94,307253.0,8.2474,8.2543,8.2198,8.2336,307253.0
2016-11-14 14:00:00,11.94,11.94,11.88,11.9,516233.0,8.2336,8.2336,8.1922,8.206,516233.0
2016-11-14 14:10:00,11.9,11.94,11.9,11.9,328049.0,8.206,8.2336,8.206,8.206,328049.0
2016-11-14 14:20:00,11.9,11.91,11.88,11.9,262709.0,8.206,8.2129,8.1922,8.206,262709.0
2016-11-14 14:30:00,11.9,11.93,11.89,11.9,306349.0,8.206,8.2267,8.1991,8.206,306349.0
2016-11-14 14:40:00,11.9,11.9,11.85,11.88,487156.0,8.206,8.206,8.1715,8.1922,487156.0
2016-11-14 14:50:00,11.88,11.9,11.85,11.9,556223.0,8.1922,8.206,8.1715,8.206,556223.0
2016-11-14 15:00:00,11.9,11.94,11.89,11.94,382848.0,8.206,8.2336,8.1991,8.2336,382848.0
2016-11-14 15:10:00,11.93,11.96,11.93,11.94,245985.0,8.2267,8.2474,8.2267,8.2336,245985.0
2016-11-14 15:20:00,11.95,11.99,11.93,11.99,381043.0,8.2405,8.2681,8.2267,8.2681,381043.0
2016-11-14 15:30:00,11.98,12.0,11.97,12.0,225484.0,8.2612,8.275,8.2543,8.275,225484.0
2016-11-14 15:40:00,12.0,12.0,11.92,11.93,823813.0,8.275,8.275,8.2198,8.2267,823813.0
2016-11-14 15:50:00,11.94,11.99,11.93,11.95,1317175.0,8.2336,8.2681,8.2267,8.2405,1317175.0
2016-11-15 09:30:00,11.93,11.94,11.74,11.75,1713945.0,8.2267,8.2336,8.0957,8.1026,1713945.0
2016-11-15 09:40:00,11.75,11.78,11.64,11.67,1733270.0,8.1026,8.1233,8.0267,8.0474,1733270.0
2016-11-15 09:50:00,11.67,11.75,11.64,11.64,432262.0,8.0474,8.1026,8.0267,8.0267,432262.0
2016-11-15 10:00:00,11.65,11.77,11.64,11.72,1433017.0,8.0336,8.1164,8.0267,8.0819,1433017.0
2016-11-15 10:10:00,11.73,11.75,11.7,11.72,509274.0,8.0888,8.1026,8.0681,8.0819,509274.0
2016-11-15 10:20:00,11.73,11.73,11.68,11.7,559451.0,8.0888,8.0888,8.0543,8.0681,559451.0
2016-11-15 10:30:00,11.7,11.75,11.66,11.71,733703.0,8.0681,8.1026,8.0405,8.075,733703.0
2016-11-15 10:40:00,11.71,11.75,11.67,11.75,364033.0,8.075,8.1026,8.0474,8.1026,364033.0
2016-11-15 10:50:00,11.75,11.79,11.72,11.73,786194.0,8.1026,8.1302,8.0819,8.0888,786194.0
2016-11-15 11:00:00,11.73,11.79,11.72,11.77,1238601.0,8.0888,8.1302,8.0819,8.1164,1238601.0
2016-11-15 11:10:00,11.77,11.81,11.76,11.76,471731.0,8.1164,8.1439,8.1095,8.1095,471731.0
2016-11-15 11:20:00,11.76,11.78,11.73,11.76,259587.0,8.1095,8.1233,8.0888,8.1095,259587.0
2016-11-15 11:30:00,11.76,11.79,11.75,11.79,514868.0,8.1095,8.1302,8.1026,8.1302,514868.0
2016-11-15 11:40:00,11.79,11.79,11.72,11.74,654547.0,8.1302,8.1302,8.0819,8.0957,654547.0
2016-11-15 11:50:00,11.74,11.81,11.73,11.8,512753.0,8.0957,8.1439,8.0888,8.137,512753.0
2016-11-15 12:00:00,11.8,11.82,11.77,11.79,270765.0,8.137,8.1508,8.1164,8.1302,270765.0
2016-11-15 12:10:00,11.79,11.8,11.75,11.78,539677.0,8.1302,8.137,8.1026,8.1233,539677.0
2016-11-15 12:20:00,11.78,11.82,11.76,11.8,151925.0,8.1233,8.1508,8.1095,8.137,151925.0
2016-11-15 12:30:00,11.8,11.81,11.76,11.79,570624.0,8.137,8.1439,8.1095,8.1302,570624.0
2016-11-15 12:40:00,11.8,11.81,11.76,11.78,287206.0,8.137,8.1439,8.1095,8.1233,287206.0
2016-11-15 12:50:00,11.77,11.81,11.76,11.78,230146.0,8.1164,8.1439,8.1095,8.1233,230146.0
2016-11-15 13:00:00,11.78,11.79,11.77,11.77,188334.0,8.1233,8.1302,8.1164,8.1164,188334.0
2016-11-15 13:10:00,11.77,11.77,11.72,11.73,628094.0,8.1164,8.1164,8.0819,8.0888,628094.0
2016-11-15 13:20:00,11.73,11.78,11.72,11.75,179592.0,8.0888,8.1233,8.0819,8.1026,179592.0
2016-11-15 13:30:00,11.75,11.79,11.74,11.79,151890.0,8.1026,8.1302,8.0957,8.1302,151890.0
2016-11-15 13:40:00,11.79,11.81,11.78,11.81,88581.0,8.1302,8.1439,8.1233,8.1439,88581.0
2016-11-15 13:50:00,11.8,11.83,11.79,11.83,178346.0,8.137,8.1577,8.1302,8.1577,178346.0
2016-11-15 14:00:00,11.83,11.86,11.81,11.86,294915.0,8.1577,8.1784,8.1439,8.1784,294915.0
2016-11-15 14:10:00,11.86,11.91,11.85,11.9,421217.0,8.1784,8.2129,8.1715,8.206,421217.0
2016-11-15 14:20:00,11.9,11.9,11.87,11.88,219043.0,8.206,8.206,8.1853,8.1922,219043.0
2016-11-15 14:30:00,11.88,11.91,11.87,11.88,312368.0,8.1922,8.2129,8.1853,8.1922,312368.0
2016-11-15 14:40:00,11.88,11.92,11.87,11.9,362438.0,8.1922,8.2198,8.1853,8.206,362438.0
2016-11-15 14:50:00,11.9,11.93,11.89,11.92,247685.0,8.206,8.2267,8.1991,8.2198,247685.0
2016-11-15 15:00:00,11.92,11.93,11.89,11.9,250229.0,8.2198,8.2267,8.1991,8.206,250229.0
2016-11-15 15:10:00,11.9,11.93,11.9,11.91,281713.0,8.206,8.2267,8.206,8.2129,281713.0
2016-11-15 15:20:00,11.91,11.93,11.89,11.92,302315.0,8.2129,8.2267,8.1991,8.2198,302315.0
2016-11-15 15:30:00,11.92,11.94,11.91,11.94,411254.0,8.2198,8.2336,8.2129,8.2336,411254.0
2016-11-15 15:40:00,11.94,11.94,11.9,11.9,391393.0,8.2336,8.2336,8.206,8.206,391393.0
2016-11-15 15:50:00,11.9,11.95,11.9,11.95,2954204.0,8.206,8.2405,8.206,8.2405,2954204.0
2016-11-16 09:30:00,11.83,11.88,11.77,11.87,763217.0,8.1577,8.1922,8.1164,8.1853,763217.0
2016-11-16 09:40:00,11.87,11.88,11.77,11.78,1128695.0,8.1853,8.1922,8.1164,8.1233,1128695.0
2016-11-16 09:50:00,11.78,11.87,11.77,11.84,560287.0,8.1233,8.1853,8.1164,8.1646,560287.0
2016-11-16 10:00:00,11.84,11.89,11.8,11.88,1381100.0,8.1646,8.1991,8.137,8.1922,1381100.0
2016-11-16 10:10:00,11.88,11.9,11.84,11.9,728866.0,8.1922,8.206,8.1646,8.206,728866.0
2016-11-16 10:20:00,11.9,11.97,11.89,11.96,615390.0,8.206,8.2543,8.1991,8.2474,615390.0
2016-11-16 10:30:00,11.95,11.98,11.94,11.96,498075.0,8.2405,8.2612,8.2336,8.2474,498075.0
2016-11-16 10:40:00,11.96,11.98,11.94,11.94,817742.0,8.2474,8.2612,8.2336,8.2336,817742.0
2016-11-16 10:50:00,11.94,11.95,11.89,11.91,393081.0,8.2336,8.2405,8.1991,8.2129,393081.0
2016-11-16 11:00:00,11.92,11.93,11.87,11.9,407925.0,8.2198,8.2267,8.1853,8.206,407925.0
2016-11-16 11:10:00,11.9,11.9,11.86,11.9,409482.0,8.206,8.206,8.1784,8.206,409482.0
2016-11-16 11:20:00,11.9,11.9,11.85,11.9,289801.0,8.206,8.206,8.1715,8.206,289801.0
2016-11-16 11:30:00,11.9,11.9,11.86,11.87,189503.0,8.206,8.206,8.1784,8.1853,189503.0
2016-11-16 11:40:00,11.87,11.9,11.86,11.89,355838.0,8.1853,8.206,8.1784,8.1991,355838.0
2016-11-16 11:50:00,11.9,11.9,11.88,11.9,128538.0,8.206,8.206,8.1922,8.206,128538.0
2016-11-16 12:00:00,11.9,11.9,11.84,11.84,270532.0,8.206,8.206,8.1646,8.1646,270532.0
2016-11-16 12:10:00,11.84,11.86,11.82,11.82,191169.0,8.1646,8.1784,8.1508,8.1508,191169.0
2016-11-16 12:20:00,11.82,11.87,11.82,11.87,161273.0,8.1508,8.1853,8.1508,8.1853,161273.0
2016-11-16 12:30:00,11.87,11.87,11.85,11.86,134095.0,8.1853,8.1853,8.1715,8.1784,134095.0
2016-11-16 12:40:00,11.85,11.86,11.84,11.85,68942.0,8.1715,8.1784,8.1646,8.1715,68942.0
2016-11-16 12:50:00,11.85,11.86,11.82,11.86,339280.0,8.1715,8.1784,8.1508,8.1784,339280.0
2016-11-16 13:00:00,11.86,11.86,11.81,11.83,280503.0,8.1784,8.1784,8.1439,8.1577,280503.0
2016-11-16 13:10:00,11.83,11.86,11.83,11.86,184791.0,8.1577,8.1784,8.1577,8.1784,184791.0
2016-11-16 13:20:00,11.85,11.86,11.84,11.86,128429.0,8.1715,8.1784,8.1646,8.1784,128429.0
2016-11-16 13:30:00,11.86,11.89,11.84,11.87,225737.0,8.1784,8.1991,8.1646,8.1853,225737.0
2016-11-16 13:40:00,11.88,11.89,11.85,11.87,287178.0,8.1922,8.1991,8.1715,8.1853,287178.0
2016-11-16 13:50:00,11.87,11.88,11.85,11.88,394289.0,8.1853,8.1922,8.1715,8.1922,394289.0
2016-11-16 14:00:00,11.88,11.92,11.87,11.91,400424.0,8.1922,8.2198,8.1853,8.2129,400424.0
2016-11-16 14:10:00,11.91,11.95,11.9,11.94,290458.0,8.2129,8.2405,8.206,8.2336,290458.0
2016-11-16 14:20:00,11.94,11.95,11.93,11.94,207954.0,8.2336,8.2405,8.2267,8.2336,207954.0
2016-11-16 14:30:00,11.95,11.95,11.94,11.95,88464.0,8.2405,8.2405,8.2336,8.2405,88464.0
2016-11-16 14:40:00,11.95,11.96,11.93,11.94,183477.0,8.2405,8.2474,8.2267,8.2336,183477.0
2016-11-16 14:50:00,11.94,11.95,11.92,11.94,315939.0,8.2336,8.2405,8.2198,8.2336,315939.0
2016-11-16 15:00:00,11.94,11.94,11.92,11.94,181454.0,8.2336,8.2336,8.2198,8.2336,181454.0
2016-11-16 15:10:00,11.94,11.97,11.93,11.96,315976.0,8.2336,8.2543,8.2267,8.2474,315976.0
2016-11-16 15:20:00,11.96,11.97,11.95,11.96,136209.0,8.2474,8.2543,8.2405,8.2474,136209.0
2016-11-16 15:30:00,11.96,11.96,11.92,11.93,505239.0,8.2474,8.2474,8.2198,8.2267,505239.0
2016-11-16 15:40:00,11.93,11.94,11.91,11.93,444724.0,8.2267,8.2336,8.2129,8.2267,444724.0
2016-11-16 15:50:00,11.93,11.95,11.91,11.94,1288266.0,8.2267,8.2405,8.2129,8.2336,1288266.0
2016-11-17 09:30:00,11.98,12.03,11.9,12.02,426673.0,8.2612,8.2957,8.206,8.2888,426673.0
2016-11-17 09:40:00,12.02,12.05,11.99,12.04,530498.0,8.2888,8.3094,8.2681,8.3025,530498.0
2016-11-17 09:50:00,12.04,12.13,12.03,12.13,1038952.0,8.3025,8.3646,8.2957,8.3646,1038952.0
2016-11-17 10:00:00,12.13,12.14,12.08,12.09,519149.0,8.3646,8.3715,8.3301,8.337,519149.0
2016-11-17 10:10:00,12.1,12.13,12.08,12.12,455423.0,8.3439,8.3646,8.3301,8.3577,455423.0
2016-11-17 10:20:00,12.12,12.14,12.11,12.12,347354.0,8.3577,8.3715,8.3508,8.3577,347354.0
2016-11-17 10:30:00,12.12,12.13,12.08,12.13,421261.0,8.3577,8.3646,8.3301,8.3646,421261.0
2016-11-17 10:40:00,12.13,12.17,12.12,12.17,423390.0,8.3646,8.3922,8.3577,8.3922,423390.0
2016-11-17 10:50:00,12.17,12.19,12.13,12.17,588960.0,8.3922,8.406,8.3646,8.3922,588960.0
2016-11-17 11:00:00,12.18,12.21,12.16,12.21,369354.0,8.3991,8.4198,8.3853,8.4198,369354.0
2016-11-17 11:10:00,12.21,12.25,12.2,12.22,618828.0,8.4198,8.4474,8.4129,8.4267,618828.0
2016-11-17 11:20:00,12.22,12.23,12.2,12.22,307631.0,8.4267,8.4336,8.4129,8.4267,307631.0
2016-11-17 11:30:00,12.22,12.24,12.21,12.24,295877.0,8.4267,8.4405,8.4198,8.4405,295877.0
2016-11-17 11:40:00,12.24,12.27,12.22,12.23,638985.0,8.4405,8.4611,8.4267,8.4336,638985.0
2016-11-17 11:50:00,12.24,12.24,12.18,12.2,331209.0,8.4405,8.4405,8.3991,8.4129,331209.0
2016-11-17 12:00:00,12.2,12.25,12.19,12.2,988756.0,8.4129,8.4474,8.406,8.4129,988756.0
2016-11-17 12:10:00,12.2,12.25,12.2,12.23,472072.0,8.4129,8.4474,8.4129,8.4336,472072.0
2016-11-17 12:20:00,12.24,12.25,12.23,12.24,168054.0,8.4405,8.4474,8.4336,8.4405,168054.0
2016-11-17 12:30:00,12.24,12.24,12.21,12.21,150183.0,8.4405,8.4405,8.4198,8.4198,150183.0
2016-11-17 12:40:00,12.21,12.22,12.16,12.17,257726.0,8.4198,8.4267,8.3853,8.3922,257726.0
2016-11-17 12:50:00,12.17,12.2,12.16,12.19,671331.0,8.3922,8.4129,8.3853,8.406,671331.0
2016-11-17 13:00:00,12.19,12.22,12.17,12.21,338904.0,8.406,8.4267,8.3922,8.4198,338904.0
2016-11-17 13:10:00,12.21,12.23,12.2,12.22,214961.0,8.4198,8.4336,8.4129,8.4267,214961.0
2016-11-17 13:20:00,12.21,12.24,12.21,12.22,327162.0,8.4198,8.4405,8.4198,8.4267,327162.0
2016-11-17 13:30:00,12.22,12.24,12.22,12.24,257530.0,8.4267,8.4405,8.4267,8.4405,257530.0
2016-11-17 13:40:00,12.24,12.24,12.22,12.24,191974.0,8.4405,8.4405,8.4267,8.4405,191974.0
2016-11-17 13:50:00,12.23,12.24,12.22,12.23,301031.0,8.4336,8.4405,8.4267,8.4336,301031.0
2016-11-17 14:00:00,12.23,12.24,12.21,12.24,153635.0,8.4336,8.4405,8.4198,8.4405,153635.0
2016-11-17 14:10:00,12.24,12.25,12.22,12.25,323711.0,8.4405,8.4474,8.4267,8.4474,323711.0
2016-11-17 14:20:00,12.24,12.25,12.22,12.24,320422.0,8.4405,8.4474,8.4267,8.4405,320422.0
2016-11-17 14:30:00,12.24,12.24,12.22,12.23,427768.0,8.4405,8.4405,8.4267,8.4336,427768.0
2016-11-17 14:40:00,12.23,12.25,12.23,12.25,284473.0,8.4336,8.4474,8.4336,8.4474,284473.0
2016-11-17 14:50:00,12.25,12.25,12.24,12.25,123031.0,8.4474,8.4474,8.4405,8.4474,123031.0
2016-11-17 15:00:00,12.25,12.26,12.24,12.25,188162.0,8.4474,8.4543,8.4405,8.4474,188162.0
2016-11-17 15:10:00,12.26,12.26,12.23,12.25,325369.0,8.4543,8.4543,8.4336,8.4474,325369.0
2016-11-17 15:20:00,12.25,12.26,12.24,12.26,224640.0,8.4474,8.4543,8.4405,8.4543,224640.0
2016-11-17 15:30:00,12.26,12.26,12.22,12.23,676068.0,8.4543,8.4543,8.4267,8.4336,676068.0
2016-11-17 15:40:00,12.23,12.25,12.22,12.25,351367.0,8.4336,8.4474,8.4267,8.4474,351367.0
2016-11-17 15:50:00,12.25,12.25,12.23,12.24,1179640.0,8.4474,8.4474,8.4336,8.4405,1179640.0
2016-11-18 09:30:00,12.3,12.37,12.27,12.3,1372363.0,8.4818,8.5301,8.4611,8.4818,1372363.0
2016-11-18 09:40:00,12.31,12.36,12.3,12.35,965029.0,8.4887,8.5232,8.4818,8.5163,965029.0
2016-11-18 09:50:00,12.35,12.4,12.34,12.37,1199903.0,8.5163,8.5508,8.5094,8.5301,1199903.0
2016-11-18 10:00:00,12.38,12.48,12.37,12.46,907976.0,8.537,8.606,8.5301,8.5922,907976.0
2016-11-18 10:10:00,12.46,12.52,12.45,12.52,552351.0,8.5922,8.6335,8.5853,8.6335,552351.0
2016-11-18 10:20:00,12.52,12.53,12.44,12.48,705259.0,8.6335,8.6404,8.5784,8.606,705259.0
2016-11-18 10:30:00,12.48,12.53,12.44,12.53,728895.0,8.606,8.6404,8.5784,8.6404,728895.0
2016-11-18 10:40:00,12.53,12.54,12.5,12.51,692439.0,8.6404,8.6473,8.6198,8.6266,692439.0
2016-11-18 10:50:00,12.51,12.52,12.46,12.46,451689.0,8.6266,8.6335,8.5922,8.5922,451689.0
2016-11-18 11:00:00,12.46,12.49,12.46,12.47,295055.0,8.5922,8.6129,8.5922,8.5991,295055.0
2016-11-18 11:10:00,12.48,12.48,12.44,12.45,1046885.0,8.606,8.606,8.5784,8.5853,1046885.0
2016-11-18 11:20:00,12.44,12.45,12.4,12.43,397485.0,8.5784,8.5853,8.5508,8.5715,397485.0
2016-11-18 11:30:00,12.43,12.43,12.39,12.4,352628.0,8.5715,8.5715,8.5439,8.5508,352628.0
2016-11-18 11:40:00,12.4,12.44,12.39,12.44,390973.0,8.5508,8.5784,8.5439,8.5784,390973.0
2016-11-18 11:50:00,12.44,12.44,12.39,12.4,340004.0,8.5784,8.5784,8.5439,8.5508,340004.0
2016-11-18 12:00:00,12.4,12.42,12.37,12.4,271172.0,8.5508,8.5646,8.5301,8.5508,271172.0
2016-11-18 12:10:00,12.4,12.42,12.39,12.42,163978.0,8.5508,8.5646,8.5439,8.5646,163978.0
2016-11-18 12:20:00,12.42,12.44,12.41,12.43,197748.0,8.5646,8.5784,8.5577,8.5715,197748.0
2016-11-18 12:30:00,12.43,12.44,12.42,12.43,167330.0,8.5715,8.5784,8.5646,8.5715,167330.0
2016-11-18 12:40:00,12.43,12.45,12.42,12.42,232182.0,8.5715,8.5853,8.5646,8.5646,232182.0
2016-11-18 12:50:00,12.42,12.44,12.42,12.44,155562.0,8.5646,8.5784,8.5646,8.5784,155562.0
2016-11-18 13:00:00,12.44,12.45,12.43,12.45,134989.0,8.5784,8.5853,8.5715,8.5853,134989.0
2016-11-18 13:10:00,12.45,12.46,12.44,12.46,112087.0,8.5853,8.5922,8.5784,8.5922,112087.0
2016-11-18 13:20:00,12.46,12.49,12.44,12.49,437467.0,8.5922,8.6129,8.5784,8.6129,437467.0
2016-11-18 13:30:00,12.49,12.52,12.48,12.52,492565.0,8.6129,8.6335,8.606,8.6335,492565.0
2016-11-18 13:40:00,12.52,12.52,12.49,12.5,226277.0,8.6335,8.6335,8.6129,8.6198,226277.0
2016-11-18 13:50:00,12.51,12.51,12.49,12.49,139806.0,8.6266,8.6266,8.6129,8.6129,139806.0
2016-11-18 14:00:00,12.5,12.5,12.49,12.5,122723.0,8.6198,8.6198,8.6129,8.6198,122723.0
2016-11-18 14:10:00,12.5,12.52,12.49,12.52,265928.0,8.6198,8.6335,8.6129,8.6335,265928.0
2016-11-18 14:20:00,12.52,12.52,12.47,12.47,250839.0,8.6335,8.6335,8.5991,8.5991,250839.0
2016-11-18 14:30:00,12.47,12.49,12.46,12.49,264001.0,8.5991,8.6129,8.5922,8.6129,264001.0
2016-11-18 14:40:00,12.49,12.51,12.48,12.48,247564.0,8.6129,8.6266,8.606,8.606,247564.0
2016-11-18 14:50:00,12.49,12.5,12.48,12.48,220366.0,8.6129,8.6198,8.606,8.606,220366.0
2016-11-18 15:00:00,12.49,12.53,12.47,12.47,596193.0,8.6129,8.6404,8.5991,8.5991,596193.0
2016-11-18 15:10:00,12.48,12.5,12.47,12.5,333603.0,8.606,8.6198,8.5991,8.6198,333603.0
2016-11-18 15:20:00,12.5,12.52,12.49,12.51,296587.0,8.6198,8.6335,8.6129,8.6266,296587.0
2016-11-18 15:30:00,12.51,12.51,12.5,12.51,271862.0,8.6266,8.6266,8.6198,8.6266,271862.0
2016-11-18 15:40:00,12.5,12.51,12.49,12.49,641744.0,8.6198,8.6266,8.6129,8.6129,641744.0
2016-11-18 15:50:00,12.49,12.52,12.49,12.52,1582787.0,8.6129,8.6335,8.6129,8.6335,1582787.0
2016-11-21 09:30:00,12.59,12.6,12.46,12.48,964469.0,8.6818,8.6887,8.5922,8.606,964469.0
2016-11-21 09:40:00,12.49,12.52,12.47,12.48,690452.0,8.6129,8.6335,8.5991,8.606,690452.0
2016-11-21 09:50:00,12.49,12.54,12.45,12.48,953924.0,8.6129,8.6473,8.5853,8.606,953924.0
2016-11-21 10:00:00,12.49,12.52,12.46,12.5,703349.0,8.6129,8.6335,8.5922,8.6198,703349.0
2016-11-21 10:10:00,12.5,12.51,12.46,12.48,449241.0,8.6198,8.6266,8.5922,8.606,449241.0
2016-11-21 10:20:00,12.48,12.5,12.42,12.45,660096.0,8.606,8.6198,8.5646,8.5853,660096.0
2016-11-21 10:30:00,12.46,12.47,12.44,12.45,321116.0,8.5922,8.5991,8.5784,8.5853,321116.0
2016-11-21 10:40:00,12.45,12.46,12.43,12.46,324111.0,8.5853,8.5922,8.5715,8.5922,324111.0
2016-11-21 10:50:00,12.45,12.52,12.45,12.51,444794.0,8.5853,8.6335,8.5853,8.6266,444794.0
2016-11-21 11:00:00,12.51,12.51,12.47,12.5,461175.0,8.6266,8.6266,8.5991,8.6198,461175.0
2016-11-21 11:10:00,12.5,12.54,12.49,12.49,233378.0,8.6198,8.6473,8.6129,8.6129,233378.0
2016-11-21 11:20:00,12.49,12.52,12.49,12.51,174514.0,8.6129,8.6335,8.6129,8.6266,174514.0
2016-11-21 11:30:00,12.5,12.51,12.49,12.49,127557.0,8.6198,8.6266,8.6129,8.6129,127557.0
2016-11-21 11:40:00,12.5,12.51,12.47,12.47,221139.0,8.6198,8.6266,8.5991,8.5991,221139.0
2016-11-21 11:50:00,12.47,12.48,12.45,12.47,124763.0,8.5991,8.606,8.5853,8.5991,124763.0
2016-11-21 12:00:00,12.47,12.47,12.44,12.46,172011.0,8.5991,8.5991,8.5784,8.5922,172011.0
2016-11-21 12:10:00,12.45,12.47,12.43,12.47,295317.0,8.5853,8.5991,8.5715,8.5991,295317.0
2016-11-21 12:20:00,12.47,12.48,12.46,12.47,123918.0,8.5991,8.606,8.5922,8.5991,123918.0
2016-11-21 12:30:00,12.48,12.48,12.47,12.47,78753.0,8.606,8.606,8.5991,8.5991,78753.0
2016-11-21 12:40:00,12.48,12.53,12.47,12.51,475865.0,8.606,8.6404,8.5991,8.6266,475865.0
2016-11-21 12:50:00,12.52,12.52,12.5,12.52,274195.0,8.6335,8.6335,8.6198,8.6335,274195.0
2016-11-21 13:00:00,12.51,12.52,12.49,12.5,243930.0,8.6266,8.6335,8.6129,8.6198,243930.0
2016-11-21 13:10:00,12.5,12.51,12.49,12.51,183850.0,8.6198,8.6266,8.6129,8.6266,183850.0
2016-11-21 13:20:00,12.51,12.51,12.48,12.48,179051.0,8.6266,8.6266,8.606,8.606,179051.0
2016-11-21 13:30:00,12.49,12.49,12.47,12.48,161565.0,8.6129,8.6129,8.5991,8.606,161565.0
2016-11-21 13:40:00,12.48,12.52,12.47,12.52,138601.0,8.606,8.6335,8.5991,8.6335,138601.0
2016-11-21 13:50:00,12.51,12.53,12.5,12.51,259371.0,8.6266,8.6404,8.6198,8.6266,259371.0
2016-11-21 14:00:00,12.51,12.54,12.51,12.53,167447.0,8.6266,8.6473,8.6266,8.6404,167447.0
2016-11-21 14:10:00,12.53,12.53,12.51,12.51,73769.0,8.6404,8.6404,8.6266,8.6266,73769.0
2016-11-21 14:20:00,12.51,12.53,12.5,12.53,184431.0,8.6266,8.6404,8.6198,8.6404,184431.0
2016-11-21 14:30:00,12.53,12.53,12.5,12.51,338668.0,8.6404,8.6404,8.6198,8.6266,338668.0
2016-11-21 14:40:00,12.51,12.52,12.5,12.51,162352.0,8.6266,8.6335,8.6198,8.6266,162352.0
2016-11-21 14:50:00,12.51,12.52,12.5,12.51,151683.0,8.6266,8.6335,8.6198,8.6266,151683.0
2016-11-21 15:00:00,12.51,12.51,12.5,12.5,103620.0,8.6266,8.6266,8.6198,8.6198,103620.0
2016-11-21 15:10:00,12.51,12.51,12.48,12.48,417745.0,8.6266,8.6266,8.606,8.606,417745.0
2016-11-21 15:20:00,12.48,12.5,12.47,12.49,273344.0,8.606,8.6198,8.5991,8.6129,273344.0
2016-11-21 15:30:00,12.49,12.51,12.47,12.47,753202.0,8.6129,8.6266,8.5991,8.5991,753202.0
2016-11-21 15:40:00,12.48,12.48,12.46,12.46,322693.0,8.606,8.606,8.5922,8.5922,322693.0
2016-11-21 15:50:00,12.46,12.47,12.44,12.44,1473185.0,8.5922,8.5991,8.5784,8.5784,1473185.0
2016-11-22 09:30:00,12.59,12.59,12.49,12.55,912687.0,8.6818,8.6818,8.6129,8.6542,912687.0
2016-11-22 09:40:00,12.55,12.56,12.51,12.51,292490.0,8.6542,8.6611,8.6266,8.6266,292490.0
2016-11-22 09:50:00,12.52,12.56,12.51,12.55,404425.0,8.6335,8.6611,8.6266,8.6542,404425.0
2016-11-22 10:00:00,12.56,12.56,12.5,12.51,310257.0,8.6611,8.6611,8.6198,8.6266,310257.0
2016-11-22 10:10:00,12.51,12.52,12.5,12.51,508251.0,8.6266,8.6335,8.6198,8.6266,508251.0
2016-11-22 10:20:00,12.52,12.52,12.47,12.49,484645.0,8.6335,8.6335,8.5991,8.6129,484645.0
2016-11-22 10:30:00,12.49,12.5,12.44,12.46,658464.0,8.6129,8.6198,8.5784,8.5922,658464.0
2016-11-22 10:40:00,12.46,12.48,12.42,12.45,435803.0,8.5922,8.606,8.5646,8.5853,435803.0
2016-11-22 10:50:00,12.45,12.48,12.44,12.48,358072.0,8.5853,8.606,8.5784,8.606,358072.0
2016-11-22 11:00:00,12.48,12.52,12.47,12.5,261209.0,8.606,8.6335,8.5991,8.6198,261209.0
2016-11-22 11:10:00,12.5,12.52,12.48,12.52,142357.0,8.6198,8.6335,8.606,8.6335,142357.0
2016-11-22 11:20:00,12.52,12.52,12.45,12.46,362818.0,8.6335,8.6335,8.5853,8.5922,362818.0
2016-11-22 11:30:00,12.46,12.47,12.4,12.43,340302.0,8.5922,8.5991,8.5508,8.5715,340302.0
2016-11-22 11:40:00,12.42,12.45,12.42,12.44,166904.0,8.5646,8.5853,8.5646,8.5784,166904.0
2016-11-22 11:50:00,12.44,12.45,12.44,12.45,93002.0,8.5784,8.5853,8.5784,8.5853,93002.0
2016-11-22 12:00:00,12.45,12.45,12.4,12.42,412263.0,8.5853,8.5853,8.5508,8.5646,412263.0
2016-11-22 12:10:00,12.42,12.44,12.41,12.42,191164.0,8.5646,8.5784,8.5577,8.5646,191164.0
2016-11-22 12:20:00,12.43,12.44,12.41,12.44,144807.0,8.5715,8.5784,8.5577,8.5784,144807.0
2016-11-22 12:30:00,12.44,12.44,12.42,12.42,82156.0,8.5784,8.5784,8.5646,8.5646,82156.0
2016-11-22 12:40:00,12.43,12.44,12.42,12.44,77139.0,8.5715,8.5784,8.5646,8.5784,77139.0
2016-11-22 12:50:00,12.44,12.44,12.43,12.44,64563.0,8.5784,8.5784,8.5715,8.5784,64563.0
2016-11-22 13:00:00,12.44,12.44,12.42,12.44,116682.0,8.5784,8.5784,8.5646,8.5784,116682.0
2016-11-22 13:10:00,12.44,12.44,12.41,12.44,97816.0,8.5784,8.5784,8.5577,8.5784,97816.0
2016-11-22 13:20:00,12.44,12.45,12.43,12.45,93822.0,8.5784,8.5853,8.5715,8.5853,93822.0
2016-11-22 13:30:00,12.45,12.46,12.43,12.46,240965.0,8.5853,8.5922,8.5715,8.5922,240965.0
2016-11-22 13:40:00,12.46,12.46,12.44,12.46,152464.0,8.5922,8.5922,8.5784,8.5922,152464.0
2016-11-22 13:50:00,12.46,12.48,12.45,12.46,196694.0,8.5922,8.606,8.5853,8.5922,196694.0
2016-11-22 14:00:00,12.46,12.48,12.44,12.48,210638.0,8.5922,8.606,8.5784,8.606,210638.0
2016-11-22 14:10:00,12.48,12.49,12.47,12.49,264728.0,8.606,8.6129,8.5991,8.6129,264728.0
2016-11-22 14:20:00,12.49,12.52,12.48,12.5,277242.0,8.6129,8.6335,8.606,8.6198,277242.0
2016-11-22 14:30:00,12.5,12.52,12.5,12.52,290407.0,8.6198,8.6335,8.6198,8.6335,290407.0
2016-11-22 14:40:00,12.51,12.53,12.5,12.51,219427.0,8.6266,8.6404,8.6198,8.6266,219427.0
2016-11-22 14:50:00,12.5,12.51,12.48,12.5,227601.0,8.6198,8.6266,8.606,8.6198,227601.0
2016-11-22 15:00:00,12.5,12.52,12.49,12.52,262879.0,8.6198,8.6335,8.6129,8.6335,262879.0
2016-11-22 15:10:00,12.51,12.52,12.51,12.52,170050.0,8.6266,8.6335,8.6266,8.6335,170050.0
2016-11-22 15:20:00,12.51,12.52,12.46,12.49,388519.0,8.6266,8.6335,8.5922,8.6129,388519.0
2016-11-22 15:30:00,12.49,12.52,12.48,12.52,449826.0,8.6129,8.6335,8.606,8.6335,449826.0
2016-11-22 15:40:00,12.52,12.52,12.5,12.5,328520.0,8.6335,8.6335,8.6198,8.6198,328520.0
2016-11-22 15:50:00,12.5,12.54,12.49,12.52,2828557.0,8.6198,8.6473,8.6129,8.6335,2828557.0
2016-11-23 09:30:00,12.56,12.66,12.52,12.57,857490.0,8.6611,8.7301,8.6335,8.668,857490.0
2016-11-23 09:40:00,12.57,12.61,12.49,12.56,282923.0,8.668,8.6956,8.6129,8.6611,282923.0
2016-11-23 09:50:00,12.56,12.61,12.54,12.58,596919.0,8.6611,8.6956,8.6473,8.6749,596919.0
2016-11-23 10:00:00,12.58,12.59,12.53,12.59,467322.0,8.6749,8.6818,8.6404,8.6818,467322.0
2016-11-23 10:10:00,12.59,12.6,12.53,12.58,373237.0,8.6818,8.6887,8.6404,8.6749,373237.0
2016-11-23 10:20:00,12.58,12.61,12.57,12.6,451265.0,8.6749,8.6956,8.668,8.6887,451265.0
2016-11-23 10:30:00,12.6,12.64,12.59,12.6,330192.0,8.6887,8.7163,8.6818,8.6887,330192.0
2016-11-23 10:40:00,12.6,12.65,12.59,12.64,432766.0,8.6887,8.7232,8.6818,8.7163,432766.0
2016-11-23 10:50:00,12.63,12.65,12.62,12.63,293976.0,8.7094,8.7232,8.7025,8.7094,293976.0
2016-11-23 11:00:00,12.63,12.66,12.63,12.63,222434.0,8.7094,8.7301,8.7094,8.7094,222434.0
2016-11-23 11:10:00,12.63,12.64,12.61,12.62,165841.0,8.7094,8.7163,8.6956,8.7025,165841.0
2016-11-23 11:20:00,12.62,12.63,12.61,12.63,91330.0,8.7025,8.7094,8.6956,8.7094,91330.0
2016-11-23 11:30:00,12.63,12.64,12.6,12.61,154203.0,8.7094,8.7163,8.6887,8.6956,154203.0
2016-11-23 11:40:00,12.62,12.63,12.61,12.62,199368.0,8.7025,8.7094,8.6956,8.7025,199368.0
2016-11-23 11:50:00,12.61,12.67,12.61,12.66,203543.0,8.6956,8.737,8.6956,8.7301,203543.0
2016-11-23 12:00:00,12.66,12.68,12.63,12.65,78934.0,8.7301,8.7439,8.7094,8.7232,78934.0
2016-11-23 12:10:00,12.65,12.66,12.61,12.62,125407.0,8.7232,8.7301,8.6956,8.7025,125407.0
2016-11-23 12:20:00,12.62,12.63,12.6,12.62,120562.0,8.7025,8.7094,8.6887,8.7025,120562.0
2016-11-23 12:30:00,12.62,12.64,12.61,12.63,102146.0,8.7025,8.7163,8.6956,8.7094,102146.0
2016-11-23 12:40:00,12.63,12.64,12.62,12.63,59370.0,8.7094,8.7163,8.7025,8.7094,59370.0
2016-11-23 12:50:00,12.62,12.62,12.6,12.62,143613.0,8.7025,8.7025,8.6887,8.7025,143613.0
2016-11-23 13:00:00,12.62,12.62,12.6,12.61,49127.0,8.7025,8.7025,8.6887,8.6956,49127.0
2016-11-23 13:10:00,12.61,12.64,12.6,12.63,104189.0,8.6956,8.7163,8.6887,8.7094,104189.0
2016-11-23 13:20:00,12.63,12.63,12.61,12.62,63467.0,8.7094,8.7094,8.6956,8.7025,63467.0
2016-11-23 13:30:00,12.62,12.63,12.61,12.61,56860.0,8.7025,8.7094,8.6956,8.6956,56860.0
2016-11-23 13:40:00,12.61,12.63,12.61,12.63,70952.0,8.6956,8.7094,8.6956,8.7094,70952.0
2016-11-23 13:50:00,12.63,12.63,12.61,12.63,120146.0,8.7094,8.7094,8.6956,8.7094,120146.0
2016-11-23 14:00:00,12.63,12.64,12.61,12.61,91987.0,8.7094,8.7163,8.6956,8.6956,91987.0
2016-11-23 14:10:00,12.62,12.63,12.6,12.61,214249.0,8.7025,8.7094,8.6887,8.6956,214249.0
2016-11-23 14:20:00,12.61,12.61,12.58,12.6,128468.0,8.6956,8.6956,8.6749,8.6887,128468.0
2016-11-23 14:30:00,12.59,12.61,12.57,12.58,293405.0,8.6818,8.6956,8.668,8.6749,293405.0
2016-11-23 14:40:00,12.58,12.59,12.57,12.59,68178.0,8.6749,8.6818,8.668,8.6818,68178.0
2016-11-23 14:50:00,12.59,12.6,12.57,12.59,129383.0,8.6818,8.6887,8.668,8.6818,129383.0
2016-11-23 15:00:00,12.59,12.62,12.59,12.62,60516.0,8.6818,8.7025,8.6818,8.7025,60516.0
2016-11-23 15:10:00,12.62,12.64,12.61,12.64,65534.0,8.7025,8.7163,8.6956,8.7163,65534.0
2016-11-23 15:20:00,12.64,12.65,12.62,12.65,162020.0,8.7163,8.7232,8.7025,8.7232,162020.0
2016-11-23 15:30:00,12.65,12.65,12.63,12.64,190234.0,8.7232,8.7232,8.7094,8.7163,190234.0
2016-11-23 15:40:00,12.64,12.65,12.63,12.63,269036.0,8.7163,8.7232,8.7094,8.7094,269036.0
2016-11-23 15:50:00,12.63,12.64,12.6,12.61,487628.0,8.7094,8.7163,8.6887,8.6956,487628.0
2016-11-25 09:30:00,12.67,12.68,12.6,12.62,598105.0,8.737,8.7439,8.6887,8.7025,598105.0
2016-11-25 09:40:00,12.62,12.65,12.58,12.63,187269.0,8.7025,8.7232,8.6749,8.7094,187269.0
2016-11-25 09:50:00,12.62,12.66,12.61,12.64,217044.0,8.7025,8.7301,8.6956,8.7163,217044.0
2016-11-25 10:00:00,12.65,12.66,12.63,12.63,192363.0,8.7232,8.7301,8.7094,8.7094,192363.0
2016-11-25 10:10:00,12.63,12.64,12.61,12.62,84371.0,8.7094,8.7163,8.6956,8.7025,84371.0
2016-11-25 10:20:00,12.61,12.64,12.61,12.63,60273.0,8.6956,8.7163,8.6956,8.7094,60273.0
2016-11-25 10:30:00,12.63,12.64,12.58,12.59,163039.0,8.7094,8.7163,8.6749,8.6818,163039.0
2016-11-25 10:40:00,12.59,12.6,12.58,12.6,90049.0,8.6818,8.6887,8.6749,8.6887,90049.0
2016-11-25 10:50:00,12.6,12.6,12.58,12.58,170579.0,8.6887,8.6887,8.6749,8.6749,170579.0
2016-11-25 11:00:00,12.58,12.6,12.58,12.59,66471.0,8.6749,8.6887,8.6749,8.6818,66471.0
2016-11-25 11:10:00,12.59,12.59,12.58,12.59,61859.0,8.6818,8.6818,8.6749,8.6818,61859.0
2016-11-25 11:20:00,12.58,12.59,12.54,12.55,147234.0,8.6749,8.6818,8.6473,8.6542,147234.0
2016-11-25 11:30:00,12.55,12.57,12.54,12.57,117426.0,8.6542,8.668,8.6473,8.668,117426.0
2016-11-25 11:40:00,12.57,12.58,12.56,12.57,84088.0,8.668,8.6749,8.6611,8.668,84088.0
2016-11-25 11:50:00,12.57,12.59,12.56,12.59,64946.0,8.668,8.6818,8.6611,8.6818,64946.0
2016-11-25 12:00:00,12.59,12.6,12.58,12.58,88155.0,8.6818,8.6887,8.6749,8.6749,88155.0
2016-11-25 12:10:00,12.59,12.6,12.58,12.6,48437.0,8.6818,8.6887,8.6749,8.6887,48437.0
2016-11-25 12:20:00,12.6,12.61,12.59,12.6,63174.0,8.6887,8.6956,8.6818,8.6887,63174.0
2016-11-25 12:30:00,12.6,12.61,12.58,12.58,120633.0,8.6887,8.6956,8.6749,8.6749,120633.0
2016-11-25 12:40:00,12.58,12.59,12.57,12.57,122696.0,8.6749,8.6818,8.668,8.668,122696.0
2016-11-25 12:50:00,12.58,12.58,12.53,12.57,868685.0,8.6749,8.6749,8.6404,8.668,868685.0
2016-11-28 09:30:00,12.44,12.58,12.36,12.48,1115794.0,8.5784,8.6749,8.5232,8.606,1115794.0
2016-11-28 09:40:00,12.49,12.54,12.47,12.54,221647.0,8.6129,8.6473,8.5991,8.6473,221647.0
2016-11-28 09:50:00,12.54,12.56,12.5,12.52,204183.0,8.6473,8.6611,8.6198,8.6335,204183.0
2016-11-28 10:00:00,12.52,12.52,12.5,12.51,203876.0,8.6335,8.6335,8.6198,8.6266,203876.0
2016-11-28 10:10:00,12.51,12.51,12.45,12.47,258309.0,8.6266,8.6266,8.5853,8.5991,258309.0
2016-11-28 10:20:00,12.48,12.48,12.45,12.46,263489.0,8.606,8.606,8.5853,8.5922,263489.0
2016-11-28 10:30:00,12.46,12.5,12.44,12.47,198481.0,8.5922,8.6198,8.5784,8.5991,198481.0
2016-11-28 10:40:00,12.46,12.47,12.42,12.43,178009.0,8.5922,8.5991,8.5646,8.5715,178009.0
2016-11-28 10:50:00,12.43,12.44,12.36,12.36,316656.0,8.5715,8.5784,8.5232,8.5232,316656.0
2016-11-28 11:00:00,12.37,12.41,12.36,12.38,296092.0,8.5301,8.5577,8.5232,8.537,296092.0
2016-11-28 11:10:00,12.38,12.41,12.36,12.41,238552.0,8.537,8.5577,8.5232,8.5577,238552.0
2016-11-28 11:20:00,12.41,12.44,12.4,12.41,210524.0,8.5577,8.5784,8.5508,8.5577,210524.0
2016-11-28 11:30:00,12.41,12.42,12.38,12.38,189155.0,8.5577,8.5646,8.537,8.537,189155.0
2016-11-28 11:40:00,12.38,12.41,12.37,12.4,178617.0,8.537,8.5577,8.5301,8.5508,178617.0
2016-11-28 11:50:00,12.4,12.43,12.39,12.42,102075.0,8.5508,8.5715,8.5439,8.5646,102075.0
2016-11-28 12:00:00,12.42,12.45,12.4,12.44,220829.0,8.5646,8.5853,8.5508,8.5784,220829.0
2016-11-28 12:10:00,12.44,12.46,12.43,12.46,67105.0,8.5784,8.5922,8.5715,8.5922,67105.0
2016-11-28 12:20:00,12.46,12.46,12.42,12.43,107062.0,8.5922,8.5922,8.5646,8.5715,107062.0
2016-11-28 12:30:00,12.43,12.43,12.4,12.41,109392.0,8.5715,8.5715,8.5508,8.5577,109392.0
2016-11-28 12:40:00,12.41,12.43,12.4,12.43,44353.0,8.5577,8.5715,8.5508,8.5715,44353.0
2016-11-28 12:50:00,12.43,12.44,12.42,12.43,107586.0,8.5715,8.5784,8.5646,8.5715,107586.0
2016-11-28 13:00:00,12.43,12.43,12.4,12.41,59200.0,8.5715,8.5715,8.5508,8.5577,59200.0
2016-11-28 13:10:00,12.41,12.41,12.39,12.41,156929.0,8.5577,8.5577,8.5439,8.5577,156929.0
2016-11-28 13:20:00,12.41,12.41,12.39,12.41,77536.0,8.5577,8.5577,8.5439,8.5577,77536.0
2016-11-28 13:30:00,12.41,12.43,12.4,12.43,97553.0,8.5577,8.5715,8.5508,8.5715,97553.0
2016-11-28 13:40:00,12.43,12.43,12.4,12.41,102503.0,8.5715,8.5715,8.5508,8.5577,102503.0
2016-11-28 13:50:00,12.41,12.41,12.38,12.38,91697.0,8.5577,8.5577,8.537,8.537,91697.0
2016-11-28 14:00:00,12.38,12.39,12.38,12.38,73017.0,8.537,8.5439,8.537,8.537,73017.0
2016-11-28 14:10:00,12.38,12.39,12.36,12.37,184988.0,8.537,8.5439,8.5232,8.5301,184988.0
2016-11-28 14:20:00,12.37,12.37,12.34,12.36,240423.0,8.5301,8.5301,8.5094,8.5232,240423.0
2016-11-28 14:30:00,12.35,12.36,12.32,12.32,141532.0,8.5163,8.5232,8.4956,8.4956,141532.0
2016-11-28 14:40:00,12.33,12.34,12.32,12.33,278750.0,8.5025,8.5094,8.4956,8.5025,278750.0
2016-11-28 14:50:00,12.33,12.34,12.32,12.32,173915.0,8.5025,8.5094,8.4956,8.4956,173915.0
2016-11-28 15:00:00,12.33,12.33,12.32,12.32,115056.0,8.5025,8.5025,8.4956,8.4956,115056.0
2016-11-28 15:10:00,12.33,12.33,12.3,12.3,180992.0,8.5025,8.5025,8.4818,8.4818,180992.0
2016-11-28 15:20:00,12.3,12.31,12.27,12.27,231325.0,8.4818,8.4887,8.4611,8.4611,231325.0
2016-11-28 15:30:00,12.28,12.28,12.25,12.25,267878.0,8.468,8.468,8.4474,8.4474,267878.0
2016-11-28 15:40:00,12.26,12.26,12.23,12.23,510743.0,8.4543,8.4543,8.4336,8.4336,510743.0
2016-11-28 15:50:00,12.24,12.26,12.21,12.26,1206890.0,8.4405,8.4543,8.4198,8.4543,1206890.0
2016-11-29 09:30:00,12.23,12.37,12.22,12.35,884353.0,8.4336,8.5301,8.4267,8.5163,884353.0
2016-11-29 09:40:00,12.35,12.35,12.23,12.23,298309.0,8.5163,8.5163,8.4336,8.4336,298309.0
2016-11-29 09:50:00,12.24,12.26,12.19,12.23,422671.0,8.4405,8.4543,8.406,8.4336,422671.0
2016-11-29 10:00:00,12.23,12.29,12.23,12.26,160180.0,8.4336,8.4749,8.4336,8.4543,160180.0
2016-11-29 10:10:00,12.27,12.34,12.26,12.33,513715.0,8.4611,8.5094,8.4543,8.5025,513715.0
2016-11-29 10:20:00,12.33,12.35,12.3,12.3,205749.0,8.5025,8.5163,8.4818,8.4818,205749.0
2016-11-29 10:30:00,12.3,12.34,12.29,12.32,380436.0,8.4818,8.5094,8.4749,8.4956,380436.0
2016-11-29 10:40:00,12.32,12.36,12.31,12.35,307392.0,8.4956,8.5232,8.4887,8.5163,307392.0
2016-11-29 10:50:00,12.35,12.35,12.29,12.32,233078.0,8.5163,8.5163,8.4749,8.4956,233078.0
2016-11-29 11:00:00,12.32,12.35,12.31,12.35,353138.0,8.4956,8.5163,8.4887,8.5163,353138.0
2016-11-29 11:10:00,12.35,12.36,12.33,12.34,171416.0,8.5163,8.5232,8.5025,8.5094,171416.0
2016-11-29 11:20:00,12.34,12.36,12.33,12.36,292237.0,8.5094,8.5232,8.5025,8.5232,292237.0
2016-11-29 11:30:00,12.36,12.37,12.34,12.35,106132.0,8.5232,8.5301,8.5094,8.5163,106132.0
2016-11-29 11:40:00,12.34,12.36,12.33,12.35,212940.0,8.5094,8.5232,8.5025,8.5163,212940.0
2016-11-29 11:50:00,12.34,12.35,12.33,12.35,222499.0,8.5094,8.5163,8.5025,8.5163,222499.0
2016-11-29 12:00:00,12.34,12.35,12.32,12.33,105229.0,8.5094,8.5163,8.4956,8.5025,105229.0
2016-11-29 12:10:00,12.33,12.35,12.32,12.35,76873.0,8.5025,8.5163,8.4956,8.5163,76873.0
2016-11-29 12:20:00,12.35,12.35,12.31,12.33,129312.0,8.5163,8.5163,8.4887,8.5025,129312.0
2016-11-29 12:30:00,12.32,12.33,12.31,12.32,78525.0,8.4956,8.5025,8.4887,8.4956,78525.0
2016-11-29 12:40:00,12.32,12.32,12.3,12.3,197631.0,8.4956,8.4956,8.4818,8.4818,197631.0
2016-11-29 12:50:00,12.3,12.33,12.3,12.33,173122.0,8.4818,8.5025,8.4818,8.5025,173122.0
2016-11-29 13:00:00,12.33,12.34,12.32,12.33,97674.0,8.5025,8.5094,8.4956,8.5025,97674.0
2016-11-29 13:10:00,12.33,12.33,12.3,12.3,85317.0,8.5025,8.5025,8.4818,8.4818,85317.0
2016-11-29 13:20:00,12.3,12.33,12.3,12.33,94290.0,8.4818,8.5025,8.4818,8.5025,94290.0
2016-11-29 13:30:00,12.33,12.34,12.31,12.34,112634.0,8.5025,8.5094,8.4887,8.5094,112634.0
2016-11-29 13:40:00,12.34,12.34,12.33,12.34,42746.0,8.5094,8.5094,8.5025,8.5094,42746.0
2016-11-29 13:50:00,12.34,12.36,12.33,12.35,105206.0,8.5094,8.5232,8.5025,8.5163,105206.0
2016-11-29 14:00:00,12.35,12.35,12.34,12.35,28432.0,8.5163,8.5163,8.5094,8.5163,28432.0
2016-11-29 14:10:00,12.34,12.35,12.32,12.33,70002.0,8.5094,8.5163,8.4956,8.5025,70002.0
2016-11-29 14:20:00,12.33,12.34,12.32,12.34,65526.0,8.5025,8.5094,8.4956,8.5094,65526.0
2016-11-29 14:30:00,12.34,12.37,12.33,12.37,434597.0,8.5094,8.5301,8.5025,8.5301,434597.0
2016-11-29 14:40:00,12.37,12.38,12.36,12.37,118822.0,8.5301,8.537,8.5232,8.5301,118822.0
2016-11-29 14:50:00,12.37,12.38,12.35,12.36,395364.0,8.5301,8.537,8.5163,8.5232,395364.0
2016-11-29 15:00:00,12.36,12.36,12.33,12.33,243600.0,8.5232,8.5232,8.5025,8.5025,243600.0
2016-11-29 15:10:00,12.34,12.34,12.32,12.34,126775.0,8.5094,8.5094,8.4956,8.5094,126775.0
2016-11-29 15:20:00,12.34,12.34,12.32,12.33,89387.0,8.5094,8.5094,8.4956,8.5025,89387.0
2016-11-29 15:30:00,12.33,12.33,12.28,12.28,512271.0,8.5025,8.5025,8.468,8.468,512271.0
2016-11-29 15:40:00,12.29,12.31,12.27,12.29,412881.0,8.4749,8.4887,8.4611,8.4749,412881.0
2016-11-29 15:50:00,12.29,12.3,12.27,12.28,1069210.0,8.4749,8.4818,8.4611,8.468,1069210.0
2016-11-30 09:30:00,12.49,12.58,12.43,12.55,765490.0,8.6129,8.6749,8.5715,8.6542,765490.0
2016-11-30 09:40:00,12.55,12.56,12.53,12.56,278362.0,8.6542,8.6611,8.6404,8.6611,278362.0
2016-11-30 09:50:00,12.56,12.57,12.52,12.53,458449.0,8.6611,8.668,8.6335,8.6404,458449.0
2016-11-30 10:00:00,12.54,12.55,12.52,12.54,285702.0,8.6473,8.6542,8.6335,8.6473,285702.0
2016-11-30 10:10:00,12.54,12.54,12.51,12.53,685789.0,8.6473,8.6473,8.6266,8.6404,685789.0
2016-11-30 10:20:00,12.54,12.57,12.52,12.54,853389.0,8.6473,8.668,8.6335,8.6473,853389.0
2016-11-30 10:30:00,12.54,12.57,12.52,12.57,488674.0,8.6473,8.668,8.6335,8.668,488674.0
2016-11-30 10:40:00,12.56,12.57,12.54,12.54,208623.0,8.6611,8.668,8.6473,8.6473,208623.0
2016-11-30 10:50:00,12.54,12.58,12.54,12.56,263066.0,8.6473,8.6749,8.6473,8.6611,263066.0
2016-11-30 11:00:00,12.56,12.57,12.52,12.57,373888.0,8.6611,8.668,8.6335,8.668,373888.0
2016-11-30 11:10:00,12.56,12.58,12.55,12.57,186675.0,8.6611,8.6749,8.6542,8.668,186675.0
2016-11-30 11:20:00,12.57,12.6,12.56,12.56,212963.0,8.668,8.6887,8.6611,8.6611,212963.0
2016-11-30 11:30:00,12.57,12.59,12.56,12.58,228446.0,8.668,8.6818,8.6611,8.6749,228446.0
2016-11-30 11:40:00,12.58,12.58,12.54,12.54,216424.0,8.6749,8.6749,8.6473,8.6473,216424.0
2016-11-30 11:50:00,12.54,12.58,12.54,12.56,223658.0,8.6473,8.6749,8.6473,8.6611,223658.0
2016-11-30 12:00:00,12.56,12.56,12.55,12.55,102196.0,8.6611,8.6611,8.6542,8.6542,102196.0
2016-11-30 12:10:00,12.55,12.59,12.55,12.59,232315.0,8.6542,8.6818,8.6542,8.6818,232315.0
2016-11-30 12:20:00,12.59,12.59,12.58,12.59,149988.0,8.6818,8.6818,8.6749,8.6818,149988.0
2016-11-30 12:30:00,12.59,12.59,12.58,12.59,101230.0,8.6818,8.6818,8.6749,8.6818,101230.0
2016-11-30 12:40:00,12.59,12.6,12.58,12.59,208630.0,8.6818,8.6887,8.6749,8.6818,208630.0
2016-11-30 12:50:00,12.59,12.59,12.54,12.54,680858.0,8.6818,8.6818,8.6473,8.6473,680858.0
2016-11-30 13:00:00,12.54,12.55,12.53,12.55,64570.0,8.6473,8.6542,8.6404,8.6542,64570.0
2016-11-30 13:10:00,12.54,12.56,12.54,12.56,292647.0,8.6473,8.6611,8.6473,8.6611,292647.0
2016-11-30 13:20:00,12.56,12.57,12.55,12.55,375618.0,8.6611,8.668,8.6542,8.6542,375618.0
2016-11-30 13:30:00,12.55,12.58,12.55,12.56,162290.0,8.6542,8.6749,8.6542,8.6611,162290.0
2016-11-30 13:40:00,12.56,12.58,12.56,12.58,105136.0,8.6611,8.6749,8.6611,8.6749,105136.0
2016-11-30 13:50:00,12.58,12.58,12.55,12.57,257483.0,8.6749,8.6749,8.6542,8.668,257483.0
2016-11-30 14:00:00,12.57,12.57,12.52,12.53,422192.0,8.668,8.668,8.6335,8.6404,422192.0
2016-11-30 14:10:00,12.52,12.53,12.49,12.53,342356.0,8.6335,8.6404,8.6129,8.6404,342356.0
2016-11-30 14:20:00,12.53,12.53,12.5,12.52,334598.0,8.6404,8.6404,8.6198,8.6335,334598.0
2016-11-30 14:30:00,12.52,12.52,12.49,12.5,389784.0,8.6335,8.6335,8.6129,8.6198,389784.0
2016-11-30 14:40:00,12.5,12.51,12.48,12.5,243076.0,8.6198,8.6266,8.606,8.6198,243076.0
2016-11-30 14:50:00,12.5,12.53,12.49,12.51,340198.0,8.6198,8.6404,8.6129,8.6266,340198.0
2016-11-30 15:00:00,12.51,12.53,12.51,12.52,206721.0,8.6266,8.6404,8.6266,8.6335,206721.0
2016-11-30 15:10:00,12.52,12.55,12.51,12.54,181799.0,8.6335,8.6542,8.6266,8.6473,181799.0
2016-11-30 15:20:00,12.54,12.57,12.54,12.57,221997.0,8.6473,8.668,8.6473,8.668,221997.0
2016-11-30 15:30:00,12.57,12.57,12.54,12.54,217307.0,8.668,8.668,8.6473,8.6473,217307.0
2016-11-30 15:40:00,12.54,12.55,12.52,12.52,378502.0,8.6473,8.6542,8.6335,8.6335,378502.0
2016-11-30 15:50:00,12.53,12.53,12.46,12.46,2484150.0,8.6404,8.6404,8.5922,8.5922,2484150.0
2016-12-01 09:30:00,12.6,12.63,12.54,12.62,577242.0,8.6887,8.7094,8.6473,8.7025,577242.0
2016-12-01 09:40:00,12.62,12.7,12.61,12.68,722326.0,8.7025,8.7577,8.6956,8.7439,722326.0
2016-12-01 09:50:00,12.68,12.74,12.65,12.73,661973.0,8.7439,8.7853,8.7232,8.7784,661973.0
2016-12-01 10:00:00,12.73,12.77,12.7,12.75,698214.0,8.7784,8.8059,8.7577,8.7921,698214.0
2016-12-01 10:10:00,12.75,12.77,12.71,12.77,563499.0,8.7921,8.8059,8.7646,8.8059,563499.0
2016-12-01 10:20:00,12.77,12.82,12.73,12.79,395029.0,8.8059,8.8404,8.7784,8.8197,395029.0
2016-12-01 10:30:00,12.79,12.82,12.75,12.79,285137.0,8.8197,8.8404,8.7921,8.8197,285137.0
2016-12-01 10:40:00,12.79,12.86,12.77,12.85,1299682.0,8.8197,8.868,8.8059,8.8611,1299682.0
2016-12-01 10:50:00,12.85,12.96,12.84,12.93,1371147.0,8.8611,8.937,8.8542,8.9163,1371147.0
2016-12-01 11:00:00,12.92,13.0,12.9,12.97,759780.0,8.9094,8.9645,8.8956,8.9439,759780.0
2016-12-01 11:10:00,12.97,12.99,12.95,12.96,479457.0,8.9439,8.9576,8.9301,8.937,479457.0
2016-12-01 11:20:00,12.96,12.97,12.93,12.97,729135.0,8.937,8.9439,8.9163,8.9439,729135.0
2016-12-01 11:30:00,12.96,13.01,12.95,12.99,584462.0,8.937,8.9714,8.9301,8.9576,584462.0
2016-12-01 11:40:00,12.99,13.01,12.96,13.0,446247.0,8.9576,8.9714,8.937,8.9645,446247.0
2016-12-01 11:50:00,13.0,13.02,13.0,13.02,302247.0,8.9645,8.9783,8.9645,8.9783,302247.0
2016-12-01 12:00:00,13.02,13.05,13.01,13.03,793664.0,8.9783,8.999,8.9714,8.9852,793664.0
2016-12-01 12:10:00,13.03,13.08,13.01,13.08,558994.0,8.9852,9.0197,8.9714,9.0197,558994.0
2016-12-01 12:20:00,13.08,13.09,13.05,13.08,581948.0,9.0197,9.0266,8.999,9.0197,581948.0
2016-12-01 12:30:00,13.09,13.14,13.07,13.14,701085.0,9.0266,9.0611,9.0128,9.0611,701085.0
2016-12-01 12:40:00,13.13,13.14,13.06,13.08,578591.0,9.0542,9.0611,9.0059,9.0197,578591.0
2016-12-01 12:50:00,13.08,13.09,13.04,13.04,591487.0,9.0197,9.0266,8.9921,8.9921,591487.0
2016-12-01 13:00:00,13.05,13.05,12.98,13.01,816561.0,8.999,8.999,8.9508,8.9714,816561.0
2016-12-01 13:10:00,13.0,13.04,13.0,13.03,271035.0,8.9645,8.9921,8.9645,8.9852,271035.0
2016-12-01 13:20:00,13.03,13.05,12.98,13.04,405756.0,8.9852,8.999,8.9508,8.9921,405756.0
2016-12-01 13:30:00,13.04,13.05,13.02,13.04,222475.0,8.9921,8.999,8.9783,8.9921,222475.0
2016-12-01 13:40:00,13.04,13.05,13.01,13.02,318020.0,8.9921,8.999,8.9714,8.9783,318020.0
2016-12-01 13:50:00,13.01,13.02,12.99,13.01,356660.0,8.9714,8.9783,8.9576,8.9714,356660.0
2016-12-01 14:00:00,13.01,13.05,12.99,13.02,461791.0,8.9714,8.999,8.9576,8.9783,461791.0
2016-12-01 14:10:00,13.02,13.05,13.01,13.05,639860.0,8.9783,8.999,8.9714,8.999,639860.0
2016-12-01 14:20:00,13.04,13.05,12.99,13.0,248013.0,8.9921,8.999,8.9576,8.9645,248013.0
2016-12-01 14:30:00,13.0,13.04,13.0,13.03,397115.0,8.9645,8.9921,8.9645,8.9852,397115.0
2016-12-01 14:40:00,13.04,13.04,13.02,13.04,339836.0,8.9921,8.9921,8.9783,8.9921,339836.0
2016-12-01 14:50:00,13.04,13.04,13.03,13.03,133425.0,8.9921,8.9921,8.9852,8.9852,133425.0
2016-12-01 15:00:00,13.04,13.06,12.99,12.99,303895.0,8.9921,9.0059,8.9576,8.9576,303895.0
2016-12-01 15:10:00,13.0,13.03,12.99,13.01,497161.0,8.9645,8.9852,8.9576,8.9714,497161.0
2016-12-01 15:20:00,13.01,13.03,13.01,13.03,391295.0,8.9714,8.9852,8.9714,8.9852,391295.0
2016-12-01 15:30:00,13.03,13.04,13.01,13.02,708439.0,8.9852,8.9921,8.9714,8.9783,708439.0
2016-12-01 15:40:00,13.02,13.03,12.99,13.01,860409.0,8.9783,8.9852,8.9576,8.9714,860409.0
2016-12-01 15:50:00,13.01,13.06,12.99,13.03,2367429.0,8.9714,9.0059,8.9576,8.9852,2367429.0
2016-12-02 09:30:00,13.01,13.04,12.84,12.97,2345490.0,8.9714,8.9921,8.8542,8.9439,2345490.0
2016-12-02 09:40:00,12.96,13.1,12.93,13.1,1946124.0,8.937,9.0335,8.9163,9.0335,1946124.0
2016-12-02 09:50:00,13.1,13.11,13.03,13.04,1063734.0,9.0335,9.0404,8.9852,8.9921,1063734.0
2016-12-02 10:00:00,13.04,13.06,12.98,12.99,1492391.0,8.9921,9.0059,8.9508,8.9576,1492391.0
2016-12-02 10:10:00,13.0,13.01,12.98,13.0,788385.0,8.9645,8.9714,8.9508,8.9645,788385.0
2016-12-02 10:20:00,13.01,13.04,12.99,13.04,578926.0,8.9714,8.9921,8.9576,8.9921,578926.0
2016-12-02 10:30:00,13.04,13.05,13.0,13.01,610263.0,8.9921,8.999,8.9645,8.9714,610263.0
2016-12-02 10:40:00,13.02,13.02,12.93,12.95,556644.0,8.9783,8.9783,8.9163,8.9301,556644.0
2016-12-02 10:50:00,12.95,13.01,12.94,13.01,774024.0,8.9301,8.9714,8.9232,8.9714,774024.0
2016-12-02 11:00:00,13.01,13.05,13.0,13.03,451205.0,8.9714,8.999,8.9645,8.9852,451205.0
2016-12-02 11:10:00,13.04,13.05,13.0,13.0,252564.0,8.9921,8.999,8.9645,8.9645,252564.0
2016-12-02 11:20:00,13.01,13.01,12.98,13.0,246831.0,8.9714,8.9714,8.9508,8.9645,246831.0
2016-12-02 11:30:00,13.0,13.01,12.99,13.0,251208.0,8.9645,8.9714,8.9576,8.9645,251208.0
2016-12-02 11:40:00,12.99,13.0,12.98,13.0,309225.0,8.9576,8.9645,8.9508,8.9645,309225.0
2016-12-02 11:50:00,12.99,13.0,12.93,12.94,1258397.0,8.9576,8.9645,8.9163,8.9232,1258397.0
2016-12-02 12:00:00,12.94,12.94,12.83,12.83,402975.0,8.9232,8.9232,8.8473,8.8473,402975.0
2016-12-02 12:10:00,12.83,12.86,12.82,12.84,295889.0,8.8473,8.868,8.8404,8.8542,295889.0
2016-12-02 12:20:00,12.84,12.86,12.8,12.81,280091.0,8.8542,8.868,8.8266,8.8335,280091.0
2016-12-02 12:30:00,12.81,12.85,12.8,12.83,400061.0,8.8335,8.8611,8.8266,8.8473,400061.0
2016-12-02 12:40:00,12.82,12.87,12.82,12.85,612008.0,8.8404,8.8749,8.8404,8.8611,612008.0
2016-12-02 12:50:00,12.86,12.93,12.85,12.91,324151.0,8.868,8.9163,8.8611,8.9025,324151.0
2016-12-02 13:00:00,12.92,12.92,12.85,12.89,273683.0,8.9094,8.9094,8.8611,8.8887,273683.0
2016-12-02 13:10:00,12.89,12.91,12.87,12.91,625528.0,8.8887,8.9025,8.8749,8.9025,625528.0
2016-12-02 13:20:00,12.91,12.94,12.9,12.92,336560.0,8.9025,8.9232,8.8956,8.9094,336560.0
2016-12-02 13:30:00,12.92,12.93,12.91,12.92,111853.0,8.9094,8.9163,8.9025,8.9094,111853.0
2016-12-02 13:40:00,12.92,12.94,12.91,12.94,130695.0,8.9094,8.9232,8.9025,8.9232,130695.0
2016-12-02 13:50:00,12.94,12.94,12.92,12.93,72989.0,8.9232,8.9232,8.9094,8.9163,72989.0
2016-12-02 14:00:00,12.94,12.95,12.92,12.94,145008.0,8.9232,8.9301,8.9094,8.9232,145008.0
2016-12-02 14:10:00,12.95,12.97,12.94,12.96,149431.0,8.9301,8.9439,8.9232,8.937,149431.0
2016-12-02 14:20:00,12.96,13.0,12.96,12.98,290711.0,8.937,8.9645,8.937,8.9508,290711.0
2016-12-02 14:30:00,12.98,12.99,12.97,12.97,206998.0,8.9508,8.9576,8.9439,8.9439,206998.0
2016-12-02 14:40:00,12.97,13.0,12.97,12.99,260302.0,8.9439,8.9645,8.9439,8.9576,260302.0
2016-12-02 14:50:00,13.0,13.0,12.96,12.96,267172.0,8.9645,8.9645,8.937,8.937,267172.0
2016-12-02 15:00:00,12.96,12.98,12.96,12.96,126133.0,8.937,8.9508,8.937,8.937,126133.0
2016-12-02 15:10:00,12.96,12.97,12.94,12.94,156502.0,8.937,8.9439,8.9232,8.9232,156502.0
2016-12-02 15:20:00,12.94,12.95,12.93,12.95,611361.0,8.9232,8.9301,8.9163,8.9301,611361.0
2016-12-02 15:30:00,12.95,12.97,12.94,12.96,563468.0,8.9301,8.9439,8.9232,8.937,563468.0
2016-12-02 15:40:00,12.95,13.01,12.95,13.0,1667740.0,8.9301,8.9714,8.9301,8.9645,1667740.0
2016-12-02 15:50:00,13.0,13.0,12.92,12.95,1691534.0,8.9645,8.9645,8.9094,8.9301,1691534.0
2016-12-05 09:30:00,13.02,13.11,12.98,13.05,423586.0,8.9783,9.0404,8.9508,8.999,423586.0
2016-12-05 09:40:00,13.05,13.12,13.04,13.1,458845.0,8.999,9.0473,8.9921,9.0335,458845.0
2016-12-05 09:50:00,13.09,13.15,13.08,13.15,458530.0,9.0266,9.068,9.0197,9.068,458530.0
2016-12-05 10:00:00,13.15,13.17,13.11,13.11,568372.0,9.068,9.0818,9.0404,9.0404,568372.0
2016-12-05 10:10:00,13.12,13.15,13.09,13.12,597504.0,9.0473,9.068,9.0266,9.0473,597504.0
2016-12-05 10:20:00,13.12,13.13,13.08,13.13,317112.0,9.0473,9.0542,9.0197,9.0542,317112.0
2016-12-05 10:30:00,13.13,13.15,13.06,13.07,879362.0,9.0542,9.068,9.0059,9.0128,879362.0
2016-12-05 10:40:00,13.08,13.08,13.03,13.03,588414.0,9.0197,9.0197,8.9852,8.9852,588414.0
2016-12-05 10:50:00,13.04,13.06,13.01,13.04,351647.0,8.9921,9.0059,8.9714,8.9921,351647.0
2016-12-05 11:00:00,13.04,13.06,13.02,13.03,193977.0,8.9921,9.0059,8.9783,8.9852,193977.0
2016-12-05 11:10:00,13.03,13.07,13.02,13.06,180868.0,8.9852,9.0128,8.9783,9.0059,180868.0
2016-12-05 11:20:00,13.07,13.07,13.06,13.07,347399.0,9.0128,9.0128,9.0059,9.0128,347399.0
2016-12-05 11:30:00,13.07,13.07,13.04,13.06,178993.0,9.0128,9.0128,8.9921,9.0059,178993.0
2016-12-05 11:40:00,13.06,13.12,13.05,13.1,486034.0,9.0059,9.0473,8.999,9.0335,486034.0
2016-12-05 11:50:00,13.11,13.11,13.04,13.07,622810.0,9.0404,9.0404,8.9921,9.0128,622810.0
2016-12-05 12:00:00,13.08,13.08,13.04,13.07,289510.0,9.0197,9.0197,8.9921,9.0128,289510.0
2016-12-05 12:10:00,13.06,13.08,13.05,13.06,209435.0,9.0059,9.0197,8.999,9.0059,209435.0
2016-12-05 12:20:00,13.06,13.07,13.04,13.06,233597.0,9.0059,9.0128,8.9921,9.0059,233597.0
2016-12-05 12:30:00,13.05,13.06,12.98,13.0,419756.0,8.999,9.0059,8.9508,8.9645,419756.0
2016-12-05 12:40:00,13.0,13.03,12.99,13.01,405449.0,8.9645,8.9852,8.9576,8.9714,405449.0
2016-12-05 12:50:00,13.02,13.03,12.98,13.02,381789.0,8.9783,8.9852,8.9508,8.9783,381789.0
2016-12-05 13:00:00,13.02,13.05,13.01,13.03,216106.0,8.9783,8.999,8.9714,8.9852,216106.0
2016-12-05 13:10:00,13.04,13.04,13.01,13.02,157289.0,8.9921,8.9921,8.9714,8.9783,157289.0
2016-12-05 13:20:00,13.02,13.03,13.0,13.03,267923.0,8.9783,8.9852,8.9645,8.9852,267923.0
2016-12-05 13:30:00,13.02,13.03,13.0,13.0,109458.0,8.9783,8.9852,8.9645,8.9645,109458.0
2016-12-05 13:40:00,13.0,13.01,12.99,13.0,88145.0,8.9645,8.9714,8.9576,8.9645,88145.0
2016-12-05 13:50:00,12.99,13.0,12.98,12.99,136893.0,8.9576,8.9645,8.9508,8.9576,136893.0
2016-12-05 14:00:00,12.99,13.0,12.95,12.97,368152.0,8.9576,8.9645,8.9301,8.9439,368152.0
2016-12-05 14:10:00,12.97,13.0,12.96,12.99,500370.0,8.9439,8.9645,8.937,8.9576,500370.0
2016-12-05 14:20:00,12.99,13.0,12.98,12.99,252479.0,8.9576,8.9645,8.9508,8.9576,252479.0
2016-12-05 14:30:00,12.99,13.02,12.98,13.01,266552.0,8.9576,8.9783,8.9508,8.9714,266552.0
2016-12-05 14:40:00,13.02,13.02,12.99,13.01,276951.0,8.9783,8.9783,8.9576,8.9714,276951.0
2016-12-05 14:50:00,13.01,13.03,13.0,13.03,214791.0,8.9714,8.9852,8.9645,8.9852,214791.0
2016-12-05 15:00:00,13.03,13.04,13.02,13.04,153589.0,8.9852,8.9921,8.9783,8.9921,153589.0
2016-12-05 15:10:00,13.04,13.05,13.03,13.05,191851.0,8.9921,8.999,8.9852,8.999,191851.0
2016-12-05 15:20:00,13.05,13.05,13.03,13.04,207461.0,8.999,8.999,8.9852,8.9921,207461.0
2016-12-05 15:30:00,13.04,13.04,13.03,13.04,199212.0,8.9921,8.9921,8.9852,8.9921,199212.0
2016-12-05 15:40:00,13.03,13.04,13.02,13.03,411358.0,8.9852,8.9921,8.9783,8.9852,411358.0
2016-12-05 15:50:00,13.02,13.04,13.01,13.03,1264665.0,8.9783,8.9921,8.9714,8.9852,1264665.0
2016-12-06 09:30:00,13.09,13.12,12.99,12.99,458333.0,9.0266,9.0473,8.9576,8.9576,458333.0
2016-12-06 09:40:00,13.0,13.04,12.96,12.99,363791.0,8.9645,8.9921,8.937,8.9576,363791.0
2016-12-06 09:50:00,12.99,13.0,12.93,12.95,315189.0,8.9576,8.9645,8.9163,8.9301,315189.0
2016-12-06 10:00:00,12.95,12.98,12.94,12.96,279667.0,8.9301,8.9508,8.9232,8.937,279667.0
2016-12-06 10:10:00,12.96,12.96,12.9,12.92,311689.0,8.937,8.937,8.8956,8.9094,311689.0
2016-12-06 10:20:00,12.92,12.95,12.89,12.89,335427.0,8.9094,8.9301,8.8887,8.8887,335427.0
2016-12-06 10:30:00,12.89,12.96,12.89,12.95,508621.0,8.8887,8.937,8.8887,8.9301,508621.0
2016-12-06 10:40:00,12.96,13.0,12.94,12.96,478049.0,8.937,8.9645,8.9232,8.937,478049.0
2016-12-06 10:50:00,12.96,12.96,12.93,12.94,150439.0,8.937,8.937,8.9163,8.9232,150439.0
2016-12-06 11:00:00,12.94,12.95,12.9,12.93,583476.0,8.9232,8.9301,8.8956,8.9163,583476.0
2016-12-06 11:10:00,12.93,12.94,12.92,12.94,135346.0,8.9163,8.9232,8.9094,8.9232,135346.0
2016-12-06 11:20:00,12.94,12.99,12.93,12.97,341987.0,8.9232,8.9576,8.9163,8.9439,341987.0
2016-12-06 11:30:00,12.97,12.98,12.94,12.96,196965.0,8.9439,8.9508,8.9232,8.937,196965.0
2016-12-06 11:40:00,12.95,12.97,12.95,12.96,263982.0,8.9301,8.9439,8.9301,8.937,263982.0
2016-12-06 11:50:00,12.97,12.97,12.94,12.96,441071.0,8.9439,8.9439,8.9232,8.937,441071.0
2016-12-06 12:00:00,12.96,12.98,12.95,12.98,271222.0,8.937,8.9508,8.9301,8.9508,271222.0
2016-12-06 12:10:00,12.98,12.99,12.97,12.99,165157.0,8.9508,8.9576,8.9439,8.9576,165157.0
2016-12-06 12:20:00,12.99,13.03,12.98,13.03,271303.0,8.9576,8.9852,8.9508,8.9852,271303.0
2016-12-06 12:30:00,13.03,13.06,13.01,13.06,585362.0,8.9852,9.0059,8.9714,9.0059,585362.0
2016-12-06 12:40:00,13.06,13.09,13.04,13.09,599080.0,9.0059,9.0266,8.9921,9.0266,599080.0
2016-12-06 12:50:00,13.08,13.1,13.08,13.09,252509.0,9.0197,9.0335,9.0197,9.0266,252509.0
2016-12-06 13:00:00,13.09,13.12,13.08,13.11,276716.0,9.0266,9.0473,9.0197,9.0404,276716.0
2016-12-06 13:10:00,13.11,13.12,13.09,13.11,193186.0,9.0404,9.0473,9.0266,9.0404,193186.0
2016-12-06 13:20:00,13.1,13.13,13.1,13.12,238685.0,9.0335,9.0542,9.0335,9.0473,238685.0
2016-12-06 13:30:00,13.12,13.12,13.09,13.11,187557.0,9.0473,9.0473,9.0266,9.0404,187557.0
2016-12-06 13:40:00,13.11,13.13,13.1,13.12,245302.0,9.0404,9.0542,9.0335,9.0473,245302.0
2016-12-06 13:50:00,13.12,13.12,13.11,13.11,100694.0,9.0473,9.0473,9.0404,9.0404,100694.0
2016-12-06 14:00:00,13.11,13.15,13.11,13.13,187239.0,9.0404,9.068,9.0404,9.0542,187239.0
2016-12-06 14:10:00,13.13,13.14,13.13,13.13,134905.0,9.0542,9.0611,9.0542,9.0542,134905.0
2016-12-06 14:20:00,13.13,13.14,13.13,13.13,116182.0,9.0542,9.0611,9.0542,9.0542,116182.0
2016-12-06 14:30:00,13.13,13.17,13.13,13.15,370116.0,9.0542,9.0818,9.0542,9.068,370116.0
2016-12-06 14:40:00,13.15,13.21,13.14,13.21,466573.0,9.068,9.1094,9.0611,9.1094,466573.0
2016-12-06 14:50:00,13.21,13.23,13.2,13.23,398907.0,9.1094,9.1231,9.1025,9.1231,398907.0
2016-12-06 15:00:00,13.23,13.26,13.22,13.25,614880.0,9.1231,9.1438,9.1163,9.1369,614880.0
2016-12-06 15:10:00,13.25,13.25,13.21,13.21,718858.0,9.1369,9.1369,9.1094,9.1094,718858.0
2016-12-06 15:20:00,13.21,13.22,13.16,13.19,496732.0,9.1094,9.1163,9.0749,9.0956,496732.0
2016-12-06 15:30:00,13.19,13.21,13.18,13.21,392285.0,9.0956,9.1094,9.0887,9.1094,392285.0
2016-12-06 15:40:00,13.2,13.26,13.2,13.25,1130331.0,9.1025,9.1438,9.1025,9.1369,1130331.0
2016-12-06 15:50:00,13.24,13.25,13.22,13.22,1417477.0,9.13,9.1369,9.1163,9.1163,1417477.0
2016-12-07 09:30:00,13.17,13.22,13.12,13.14,658108.0,9.0818,9.1163,9.0473,9.0611,658108.0
2016-12-07 09:40:00,13.15,13.19,13.13,13.16,375999.0,9.068,9.0956,9.0542,9.0749,375999.0
2016-12-07 09:50:00,13.16,13.18,13.14,13.14,617068.0,9.0749,9.0887,9.0611,9.0611,617068.0
2016-12-07 10:00:00,13.14,13.2,13.14,13.2,669188.0,9.0611,9.1025,9.0611,9.1025,669188.0
2016-12-07 10:10:00,13.2,13.22,13.16,13.17,650601.0,9.1025,9.1163,9.0749,9.0818,650601.0
2016-12-07 10:20:00,13.17,13.18,13.13,13.15,405062.0,9.0818,9.0887,9.0542,9.068,405062.0
2016-12-07 10:30:00,13.15,13.17,13.1,13.1,515168.0,9.068,9.0818,9.0335,9.0335,515168.0
2016-12-07 10:40:00,13.11,13.17,13.1,13.14,684078.0,9.0404,9.0818,9.0335,9.0611,684078.0
2016-12-07 10:50:00,13.15,13.18,13.12,13.18,303191.0,9.068,9.0887,9.0473,9.0887,303191.0
2016-12-07 11:00:00,13.18,13.19,13.13,13.18,708114.0,9.0887,9.0956,9.0542,9.0887,708114.0
2016-12-07 11:10:00,13.17,13.18,13.14,13.18,689723.0,9.0818,9.0887,9.0611,9.0887,689723.0
2016-12-07 11:20:00,13.18,13.19,13.16,13.17,336641.0,9.0887,9.0956,9.0749,9.0818,336641.0
2016-12-07 11:30:00,13.17,13.2,13.16,13.19,346211.0,9.0818,9.1025,9.0749,9.0956,346211.0
2016-12-07 11:40:00,13.19,13.19,13.15,13.17,245726.0,9.0956,9.0956,9.068,9.0818,245726.0
2016-12-07 11:50:00,13.17,13.18,13.15,13.16,263704.0,9.0818,9.0887,9.068,9.0749,263704.0
2016-12-07 12:00:00,13.16,13.2,13.16,13.2,191761.0,9.0749,9.1025,9.0749,9.1025,191761.0
2016-12-07 12:10:00,13.2,13.2,13.17,13.18,207939.0,9.1025,9.1025,9.0818,9.0887,207939.0
2016-12-07 12:20:00,13.18,13.2,13.16,13.18,479602.0,9.0887,9.1025,9.0749,9.0887,479602.0
2016-12-07 12:30:00,13.18,13.2,13.18,13.19,83401.0,9.0887,9.1025,9.0887,9.0956,83401.0
2016-12-07 12:40:00,13.19,13.2,13.19,13.19,136250.0,9.0956,9.1025,9.0956,9.0956,136250.0
2016-12-07 12:50:00,13.19,13.22,13.17,13.22,422276.0,9.0956,9.1163,9.0818,9.1163,422276.0
2016-12-07 13:00:00,13.22,13.24,13.21,13.22,398300.0,9.1163,9.13,9.1094,9.1163,398300.0
2016-12-07 13:10:00,13.22,13.23,13.19,13.22,398506.0,9.1163,9.1231,9.0956,9.1163,398506.0
2016-12-07 13:20:00,13.22,13.25,13.22,13.22,343676.0,9.1163,9.1369,9.1163,9.1163,343676.0
2016-12-07 13:30:00,13.22,13.25,13.2,13.21,395360.0,9.1163,9.1369,9.1025,9.1094,395360.0
2016-12-07 13:40:00,13.21,13.22,13.16,13.16,689496.0,9.1094,9.1163,9.0749,9.0749,689496.0
2016-12-07 13:50:00,13.16,13.18,13.15,13.17,643156.0,9.0749,9.0887,9.068,9.0818,643156.0
2016-12-07 14:00:00,13.17,13.18,13.16,13.17,220553.0,9.0818,9.0887,9.0749,9.0818,220553.0
2016-12-07 14:10:00,13.18,13.21,13.17,13.2,375774.0,9.0887,9.1094,9.0818,9.1025,375774.0
2016-12-07 14:20:00,13.2,13.21,13.18,13.19,298944.0,9.1025,9.1094,9.0887,9.0956,298944.0
2016-12-07 14:30:00,13.19,13.22,13.18,13.21,263351.0,9.0956,9.1163,9.0887,9.1094,263351.0
2016-12-07 14:40:00,13.21,13.22,13.16,13.2,738819.0,9.1094,9.1163,9.0749,9.1025,738819.0
2016-12-07 14:50:00,13.2,13.2,13.18,13.18,263378.0,9.1025,9.1025,9.0887,9.0887,263378.0
2016-12-07 15:00:00,13.19,13.22,13.17,13.21,377696.0,9.0956,9.1163,9.0818,9.1094,377696.0
2016-12-07 15:10:00,13.21,13.21,13.2,13.21,134989.0,9.1094,9.1094,9.1025,9.1094,134989.0
2016-12-07 15:20:00,13.21,13.22,13.18,13.21,486182.0,9.1094,9.1163,9.0887,9.1094,486182.0
2016-12-07 15:30:00,13.2,13.24,13.19,13.23,640682.0,9.1025,9.13,9.0956,9.1231,640682.0
2016-12-07 15:40:00,13.23,13.23,13.18,13.18,483565.0,9.1231,9.1231,9.0887,9.0887,483565.0
2016-12-07 15:50:00,13.19,13.21,13.18,13.21,1107975.0,9.0956,9.1094,9.0887,9.1094,1107975.0
2016-12-08 09:30:00,13.27,13.52,13.26,13.51,1119305.0,9.1507,9.3231,9.1438,9.3162,1119305.0
2016-12-08 09:40:00,13.51,13.56,13.41,13.47,913076.0,9.3162,9.3507,9.2473,9.2886,913076.0
2016-12-08 09:50:00,13.46,13.5,13.42,13.44,441987.0,9.2818,9.3093,9.2542,9.268,441987.0
2016-12-08 10:00:00,13.45,13.45,13.36,13.39,597716.0,9.2749,9.2749,9.2128,9.2335,597716.0
2016-12-08 10:10:00,13.39,13.4,13.31,13.33,535443.0,9.2335,9.2404,9.1783,9.1921,535443.0
2016-12-08 10:20:00,13.34,13.4,13.3,13.39,731929.0,9.199,9.2404,9.1714,9.2335,731929.0
2016-12-08 10:30:00,13.39,13.45,13.38,13.43,793027.0,9.2335,9.2749,9.2266,9.2611,793027.0
2016-12-08 10:40:00,13.44,13.44,13.4,13.43,465014.0,9.268,9.268,9.2404,9.2611,465014.0
2016-12-08 10:50:00,13.42,13.44,13.4,13.43,283232.0,9.2542,9.268,9.2404,9.2611,283232.0
2016-12-08 11:00:00,13.43,13.47,13.43,13.46,534629.0,9.2611,9.2886,9.2611,9.2818,534629.0
2016-12-08 11:10:00,13.46,13.48,13.43,13.48,321330.0,9.2818,9.2955,9.2611,9.2955,321330.0
2016-12-08 11:20:00,13.48,13.52,13.47,13.5,467980.0,9.2955,9.3231,9.2886,9.3093,467980.0
2016-12-08 11:30:00,13.5,13.51,13.46,13.49,688814.0,9.3093,9.3162,9.2818,9.3024,688814.0
2016-12-08 11:40:00,13.48,13.5,13.47,13.48,385799.0,9.2955,9.3093,9.2886,9.2955,385799.0
2016-12-08 11:50:00,13.48,13.49,13.45,13.47,159570.0,9.2955,9.3024,9.2749,9.2886,159570.0
2016-12-08 12:00:00,13.47,13.55,13.47,13.53,827809.0,9.2886,9.3438,9.2886,9.33,827809.0
2016-12-08 12:10:00,13.53,13.54,13.51,13.54,366916.0,9.33,9.3369,9.3162,9.3369,366916.0
2016-12-08 12:20:00,13.53,13.57,13.52,13.53,529984.0,9.33,9.3576,9.3231,9.33,529984.0
2016-12-08 12:30:00,13.53,13.58,13.52,13.58,591029.0,9.33,9.3645,9.3231,9.3645,591029.0
2016-12-08 12:40:00,13.58,13.62,13.57,13.61,407071.0,9.3645,9.3921,9.3576,9.3852,407071.0
2016-12-08 12:50:00,13.61,13.63,13.59,13.6,383611.0,9.3852,9.399,9.3714,9.3783,383611.0
2016-12-08 13:00:00,13.6,13.62,13.59,13.62,258687.0,9.3783,9.3921,9.3714,9.3921,258687.0
2016-12-08 13:10:00,13.62,13.63,13.6,13.6,336296.0,9.3921,9.399,9.3783,9.3783,336296.0
2016-12-08 13:20:00,13.6,13.63,13.58,13.62,538840.0,9.3783,9.399,9.3645,9.3921,538840.0
2016-12-08 13:30:00,13.62,13.63,13.6,13.63,273132.0,9.3921,9.399,9.3783,9.399,273132.0
2016-12-08 13:40:00,13.62,13.63,13.59,13.61,400313.0,9.3921,9.399,9.3714,9.3852,400313.0
2016-12-08 13:50:00,13.61,13.64,13.59,13.63,617378.0,9.3852,9.4059,9.3714,9.399,617378.0
2016-12-08 14:00:00,13.63,13.63,13.56,13.57,521818.0,9.399,9.399,9.3507,9.3576,521818.0
2016-12-08 14:10:00,13.57,13.58,13.53,13.54,562117.0,9.3576,9.3645,9.33,9.3369,562117.0
2016-12-08 14:20:00,13.54,13.55,13.51,13.54,657647.0,9.3369,9.3438,9.3162,9.3369,657647.0
2016-12-08 14:30:00,13.54,13.55,13.47,13.49,589871.0,9.3369,9.3438,9.2886,9.3024,589871.0
2016-12-08 14:40:00,13.49,13.49,13.44,13.45,272793.0,9.3024,9.3024,9.268,9.2749,272793.0
2016-12-08 14:50:00,13.46,13.49,13.44,13.46,360801.0,9.2818,9.3024,9.268,9.2818,360801.0
2016-12-08 15:00:00,13.47,13.47,13.41,13.43,356946.0,9.2886,9.2886,9.2473,9.2611,356946.0
2016-12-08 15:10:00,13.43,13.45,13.42,13.44,430331.0,9.2611,9.2749,9.2542,9.268,430331.0
2016-12-08 15:20:00,13.43,13.45,13.41,13.43,465051.0,9.2611,9.2749,9.2473,9.2611,465051.0
2016-12-08 15:30:00,13.43,13.44,13.4,13.44,657253.0,9.2611,9.268,9.2404,9.268,657253.0
2016-12-08 15:40:00,13.44,13.45,13.42,13.43,814867.0,9.268,9.2749,9.2542,9.2611,814867.0
2016-12-08 15:50:00,13.43,13.46,13.42,13.46,1546080.0,9.2611,9.2818,9.2542,9.2818,1546080.0
2016-12-09 09:30:00,13.46,13.48,13.27,13.36,1113910.0,9.2818,9.2955,9.1507,9.2128,1113910.0
2016-12-09 09:40:00,13.36,13.4,13.34,13.38,540710.0,9.2128,9.2404,9.199,9.2266,540710.0
2016-12-09 09:50:00,13.38,13.45,13.36,13.37,330238.0,9.2266,9.2749,9.2128,9.2197,330238.0
2016-12-09 10:00:00,13.38,13.4,13.34,13.4,543222.0,9.2266,9.2404,9.199,9.2404,543222.0
2016-12-09 10:10:00,13.4,13.41,13.36,13.37,559261.0,9.2404,9.2473,9.2128,9.2197,559261.0
2016-12-09 10:20:00,13.37,13.43,13.37,13.41,498197.0,9.2197,9.2611,9.2197,9.2473,498197.0
2016-12-09 10:30:00,13.41,13.48,13.4,13.46,634180.0,9.2473,9.2955,9.2404,9.2818,634180.0
2016-12-09 10:40:00,13.46,13.49,13.45,13.46,494950.0,9.2818,9.3024,9.2749,9.2818,494950.0
2016-12-09 10:50:00,13.46,13.49,13.41,13.43,385686.0,9.2818,9.3024,9.2473,9.2611,385686.0
2016-12-09 11:00:00,13.44,13.44,13.39,13.43,362363.0,9.268,9.268,9.2335,9.2611,362363.0
2016-12-09 11:10:00,13.43,13.46,13.42,13.45,325039.0,9.2611,9.2818,9.2542,9.2749,325039.0
2016-12-09 11:20:00,13.45,13.46,13.39,13.4,642040.0,9.2749,9.2818,9.2335,9.2404,642040.0
2016-12-09 11:30:00,13.4,13.46,13.4,13.45,500265.0,9.2404,9.2818,9.2404,9.2749,500265.0
2016-12-09 11:40:00,13.45,13.46,13.42,13.45,234601.0,9.2749,9.2818,9.2542,9.2749,234601.0
2016-12-09 11:50:00,13.45,13.47,13.42,13.42,248433.0,9.2749,9.2886,9.2542,9.2542,248433.0
2016-12-09 12:00:00,13.43,13.48,13.42,13.47,280225.0,9.2611,9.2955,9.2542,9.2886,280225.0
2016-12-09 12:10:00,13.47,13.48,13.43,13.44,607686.0,9.2886,9.2955,9.2611,9.268,607686.0
2016-12-09 12:20:00,13.45,13.46,13.43,13.46,350800.0,9.2749,9.2818,9.2611,9.2818,350800.0
2016-12-09 12:30:00,13.46,13.47,13.45,13.46,433921.0,9.2818,9.2886,9.2749,9.2818,433921.0
2016-12-09 12:40:00,13.46,13.5,13.45,13.5,610491.0,9.2818,9.3093,9.2749,9.3093,610491.0
2016-12-09 12:50:00,13.5,13.53,13.49,13.51,640867.0,9.3093,9.33,9.3024,9.3162,640867.0
2016-12-09 13:00:00,13.51,13.52,13.5,13.5,190601.0,9.3162,9.3231,9.3093,9.3093,190601.0
2016-12-09 13:10:00,13.5,13.51,13.49,13.5,163577.0,9.3093,9.3162,9.3024,9.3093,163577.0
2016-12-09 13:20:00,13.5,13.52,13.49,13.49,132033.0,9.3093,9.3231,9.3024,9.3024,132033.0
2016-12-09 13:30:00,13.49,13.5,13.47,13.49,312324.0,9.3024,9.3093,9.2886,9.3024,312324.0
2016-12-09 13:40:00,13.48,13.49,13.47,13.48,330167.0,9.2955,9.3024,9.2886,9.2955,330167.0
2016-12-09 13:50:00,13.48,13.5,13.47,13.48,310312.0,9.2955,9.3093,9.2886,9.2955,310312.0
2016-12-09 14:00:00,13.48,13.5,13.47,13.47,169055.0,9.2955,9.3093,9.2886,9.2886,169055.0
2016-12-09 14:10:00,13.47,13.48,13.44,13.45,421842.0,9.2886,9.2955,9.268,9.2749,421842.0
2016-12-09 14:20:00,13.44,13.45,13.42,13.42,126539.0,9.268,9.2749,9.2542,9.2542,126539.0
2016-12-09 14:30:00,13.43,13.46,13.41,13.46,576263.0,9.2611,9.2818,9.2473,9.2818,576263.0
2016-12-09 14:40:00,13.46,13.46,13.44,13.44,111887.0,9.2818,9.2818,9.268,9.268,111887.0
2016-12-09 14:50:00,13.44,13.46,13.44,13.46,126006.0,9.268,9.2818,9.268,9.2818,126006.0
2016-12-09 15:00:00,13.46,13.46,13.44,13.45,203224.0,9.2818,9.2818,9.268,9.2749,203224.0
2016-12-09 15:10:00,13.45,13.47,13.45,13.46,321365.0,9.2749,9.2886,9.2749,9.2818,321365.0
2016-12-09 15:20:00,13.46,13.49,13.46,13.47,264034.0,9.2818,9.3024,9.2818,9.2886,264034.0
2016-12-09 15:30:00,13.47,13.48,13.46,13.48,306053.0,9.2886,9.2955,9.2818,9.2955,306053.0
2016-12-09 15:40:00,13.47,13.49,13.47,13.48,451533.0,9.2886,9.3024,9.2886,9.2955,451533.0
2016-12-09 15:50:00,13.48,13.52,13.48,13.5,1526877.0,9.2955,9.3231,9.2955,9.3093,1526877.0
2016-12-12 09:30:00,13.47,13.62,13.43,13.46,729921.0,9.2886,9.3921,9.2611,9.2818,729921.0
2016-12-12 09:40:00,13.47,13.51,13.44,13.47,320336.0,9.2886,9.3162,9.268,9.2886,320336.0
2016-12-12 09:50:00,13.47,13.51,13.44,13.5,329369.0,9.2886,9.3162,9.268,9.3093,329369.0
2016-12-12 10:00:00,13.5,13.54,13.47,13.49,415562.0,9.3093,9.3369,9.2886,9.3024,415562.0
2016-12-12 10:10:00,13.48,13.48,13.41,13.42,460767.0,9.2955,9.2955,9.2473,9.2542,460767.0
2016-12-12 10:20:00,13.42,13.44,13.38,13.38,398033.0,9.2542,9.268,9.2266,9.2266,398033.0
2016-12-12 10:30:00,13.38,13.43,13.38,13.43,495895.0,9.2266,9.2611,9.2266,9.2611,495895.0
2016-12-12 10:40:00,13.43,13.43,13.34,13.35,437453.0,9.2611,9.2611,9.199,9.2059,437453.0
2016-12-12 10:50:00,13.35,13.41,13.34,13.41,460996.0,9.2059,9.2473,9.199,9.2473,460996.0
2016-12-12 11:00:00,13.4,13.41,13.37,13.38,304362.0,9.2404,9.2473,9.2197,9.2266,304362.0
2016-12-12 11:10:00,13.38,13.42,13.35,13.35,489704.0,9.2266,9.2542,9.2059,9.2059,489704.0
2016-12-12 11:20:00,13.35,13.37,13.31,13.32,343249.0,9.2059,9.2197,9.1783,9.1852,343249.0
2016-12-12 11:30:00,13.32,13.37,13.32,13.34,286492.0,9.1852,9.2197,9.1852,9.199,286492.0
2016-12-12 11:40:00,13.35,13.35,13.31,13.33,189603.0,9.2059,9.2059,9.1783,9.1921,189603.0
2016-12-12 11:50:00,13.33,13.34,13.29,13.31,281842.0,9.1921,9.199,9.1645,9.1783,281842.0
2016-12-12 12:00:00,13.31,13.32,13.25,13.26,437335.0,9.1783,9.1852,9.1369,9.1438,437335.0
2016-12-12 12:10:00,13.26,13.31,13.25,13.29,572584.0,9.1438,9.1783,9.1369,9.1645,572584.0
2016-12-12 12:20:00,13.29,13.3,13.27,13.28,166225.0,9.1645,9.1714,9.1507,9.1576,166225.0
2016-12-12 12:30:00,13.28,13.33,13.27,13.33,391294.0,9.1576,9.1921,9.1507,9.1921,391294.0
2016-12-12 12:40:00,13.32,13.34,13.3,13.31,386971.0,9.1852,9.199,9.1714,9.1783,386971.0
2016-12-12 12:50:00,13.3,13.32,13.29,13.29,197682.0,9.1714,9.1852,9.1645,9.1645,197682.0
2016-12-12 13:00:00,13.29,13.31,13.29,13.3,496041.0,9.1645,9.1783,9.1645,9.1714,496041.0
2016-12-12 13:10:00,13.29,13.33,13.29,13.33,276252.0,9.1645,9.1921,9.1645,9.1921,276252.0
2016-12-12 13:20:00,13.33,13.34,13.3,13.33,326697.0,9.1921,9.199,9.1714,9.1921,326697.0
2016-12-12 13:30:00,13.32,13.35,13.31,13.34,294998.0,9.1852,9.2059,9.1783,9.199,294998.0
2016-12-12 13:40:00,13.33,13.37,13.3,13.31,560034.0,9.1921,9.2197,9.1714,9.1783,560034.0
2016-12-12 13:50:00,13.3,13.33,13.3,13.33,134490.0,9.1714,9.1921,9.1714,9.1921,134490.0
2016-12-12 14:00:00,13.32,13.34,13.31,13.31,303889.0,9.1852,9.199,9.1783,9.1783,303889.0
2016-12-12 14:10:00,13.32,13.35,13.3,13.35,465846.0,9.1852,9.2059,9.1714,9.2059,465846.0
2016-12-12 14:20:00,13.35,13.36,13.33,13.34,239410.0,9.2059,9.2128,9.1921,9.199,239410.0
2016-12-12 14:30:00,13.34,13.36,13.3,13.3,200334.0,9.199,9.2128,9.1714,9.1714,200334.0
2016-12-12 14:40:00,13.3,13.33,13.29,13.32,416368.0,9.1714,9.1921,9.1645,9.1852,416368.0
2016-12-12 14:50:00,13.32,13.32,13.3,13.32,118986.0,9.1852,9.1852,9.1714,9.1852,118986.0
2016-12-12 15:00:00,13.32,13.32,13.28,13.28,429642.0,9.1852,9.1852,9.1576,9.1576,429642.0
2016-12-12 15:10:00,13.29,13.29,13.26,13.29,404929.0,9.1645,9.1645,9.1438,9.1645,404929.0
2016-12-12 15:20:00,13.29,13.29,13.26,13.27,286765.0,9.1645,9.1645,9.1438,9.1507,286765.0
2016-12-12 15:30:00,13.27,13.3,13.25,13.3,392896.0,9.1507,9.1714,9.1369,9.1714,392896.0
2016-12-12 15:40:00,13.3,13.31,13.29,13.31,415230.0,9.1714,9.1783,9.1645,9.1783,415230.0
2016-12-12 15:50:00,13.3,13.31,13.29,13.31,976410.0,9.1714,9.1783,9.1645,9.1783,976410.0
2016-12-13 09:30:00,13.4,13.42,13.32,13.4,345779.0,9.2404,9.2542,9.1852,9.2404,345779.0
2016-12-13 09:40:00,13.4,13.44,13.33,13.35,501082.0,9.2404,9.268,9.1921,9.2059,501082.0
2016-12-13 09:50:00,13.35,13.36,13.29,13.31,526332.0,9.2059,9.2128,9.1645,9.1783,526332.0
2016-12-13 10:00:00,13.3,13.34,13.3,13.32,264484.0,9.1714,9.199,9.1714,9.1852,264484.0
2016-12-13 10:10:00,13.32,13.34,13.3,13.3,355202.0,9.1852,9.199,9.1714,9.1714,355202.0
2016-12-13 10:20:00,13.31,13.32,13.25,13.25,319584.0,9.1783,9.1852,9.1369,9.1369,319584.0
2016-12-13 10:30:00,13.25,13.26,13.17,13.21,526183.0,9.1369,9.1438,9.0818,9.1094,526183.0
2016-12-13 10:40:00,13.21,13.23,13.16,13.18,608302.0,9.1094,9.1231,9.0749,9.0887,608302.0
2016-12-13 10:50:00,13.17,13.21,13.14,13.21,468200.0,9.0818,9.1094,9.0611,9.1094,468200.0
2016-12-13 11:00:00,13.21,13.21,13.17,13.2,295778.0,9.1094,9.1094,9.0818,9.1025,295778.0
2016-12-13 11:10:00,13.19,13.21,13.17,13.2,172680.0,9.0956,9.1094,9.0818,9.1025,172680.0
2016-12-13 11:20:00,13.2,13.24,13.19,13.2,411543.0,9.1025,9.13,9.0956,9.1025,411543.0
2016-12-13 11:30:00,13.2,13.2,13.16,13.17,150861.0,9.1025,9.1025,9.0749,9.0818,150861.0
2016-12-13 11:40:00,13.18,13.19,13.16,13.17,378358.0,9.0887,9.0956,9.0749,9.0818,378358.0
2016-12-13 11:50:00,13.17,13.19,13.16,13.18,387809.0,9.0818,9.0956,9.0749,9.0887,387809.0
2016-12-13 12:00:00,13.19,13.22,13.18,13.21,390559.0,9.0956,9.1163,9.0887,9.1094,390559.0
2016-12-13 12:10:00,13.21,13.25,13.2,13.23,311261.0,9.1094,9.1369,9.1025,9.1231,311261.0
2016-12-13 12:20:00,13.23,13.24,13.22,13.23,130965.0,9.1231,9.13,9.1163,9.1231,130965.0
2016-12-13 12:30:00,13.23,13.28,13.22,13.28,168593.0,9.1231,9.1576,9.1163,9.1576,168593.0
2016-12-13 12:40:00,13.28,13.28,13.24,13.25,180217.0,9.1576,9.1576,9.13,9.1369,180217.0
2016-12-13 12:50:00,13.26,13.28,13.25,13.27,176085.0,9.1438,9.1576,9.1369,9.1507,176085.0
2016-12-13 13:00:00,13.26,13.26,13.24,13.24,201286.0,9.1438,9.1438,9.13,9.13,201286.0
2016-12-13 13:10:00,13.25,13.28,13.24,13.28,94361.0,9.1369,9.1576,9.13,9.1576,94361.0
2016-12-13 13:20:00,13.28,13.29,13.26,13.28,111434.0,9.1576,9.1645,9.1438,9.1576,111434.0
2016-12-13 13:30:00,13.28,13.29,13.27,13.28,87973.0,9.1576,9.1645,9.1507,9.1576,87973.0
2016-12-13 13:40:00,13.28,13.29,13.26,13.28,306986.0,9.1576,9.1645,9.1438,9.1576,306986.0
2016-12-13 13:50:00,13.28,13.28,13.27,13.28,49002.0,9.1576,9.1576,9.1507,9.1576,49002.0
2016-12-13 14:00:00,13.27,13.28,13.24,13.24,81266.0,9.1507,9.1576,9.13,9.13,81266.0
2016-12-13 14:10:00,13.25,13.25,13.21,13.21,317394.0,9.1369,9.1369,9.1094,9.1094,317394.0
2016-12-13 14:20:00,13.21,13.22,13.21,13.21,244675.0,9.1094,9.1163,9.1094,9.1094,244675.0
2016-12-13 14:30:00,13.21,13.21,13.19,13.21,579069.0,9.1094,9.1094,9.0956,9.1094,579069.0
2016-12-13 14:40:00,13.21,13.21,13.19,13.19,389476.0,9.1094,9.1094,9.0956,9.0956,389476.0
2016-12-13 14:50:00,13.2,13.22,13.18,13.18,697404.0,9.1025,9.1163,9.0887,9.0887,697404.0
2016-12-13 15:00:00,13.18,13.2,13.18,13.19,120108.0,9.0887,9.1025,9.0887,9.0956,120108.0
2016-12-13 15:10:00,13.18,13.21,13.17,13.21,340441.0,9.0887,9.1094,9.0818,9.1094,340441.0
2016-12-13 15:20:00,13.21,13.25,13.2,13.25,262552.0,9.1094,9.1369,9.1025,9.1369,262552.0
2016-12-13 15:30:00,13.25,13.26,13.24,13.25,374816.0,9.1369,9.1438,9.13,9.1369,374816.0
2016-12-13 15:40:00,13.25,13.26,13.23,13.23,364396.0,9.1369,9.1438,9.1231,9.1231,364396.0
2016-12-13 15:50:00,13.24,13.25,13.22,13.24,819990.0,9.13,9.1369,9.1163,9.13,819990.0
2016-12-14 09:30:00,13.1,13.17,12.89,13.13,790276.0,9.0335,9.0818,8.8887,9.0542,790276.0
2016-12-14 09:40:00,13.13,13.17,13.11,13.12,440697.0,9.0542,9.0818,9.0404,9.0473,440697.0
2016-12-14 09:50:00,13.13,13.14,13.07,13.09,526934.0,9.0542,9.0611,9.0128,9.0266,526934.0
2016-12-14 10:00:00,13.09,13.09,13.04,13.08,433074.0,9.0266,9.0266,8.9921,9.0197,433074.0
2016-12-14 10:10:00,13.08,13.14,13.08,13.09,604058.0,9.0197,9.0611,9.0197,9.0266,604058.0
2016-12-14 10:20:00,13.09,13.17,13.08,13.16,523735.0,9.0266,9.0818,9.0197,9.0749,523735.0
2016-12-14 10:30:00,13.16,13.17,13.1,13.12,503671.0,9.0749,9.0818,9.0335,9.0473,503671.0
2016-12-14 10:40:00,13.12,13.15,13.07,13.08,389054.0,9.0473,9.068,9.0128,9.0197,389054.0
2016-12-14 10:50:00,13.09,13.17,13.07,13.16,341083.0,9.0266,9.0818,9.0128,9.0749,341083.0
2016-12-14 11:00:00,13.17,13.18,13.14,13.16,326382.0,9.0818,9.0887,9.0611,9.0749,326382.0
2016-12-14 11:10:00,13.16,13.2,13.15,13.18,382115.0,9.0749,9.1025,9.068,9.0887,382115.0
2016-12-14 11:20:00,13.18,13.21,13.18,13.19,160502.0,9.0887,9.1094,9.0887,9.0956,160502.0
2016-12-14 11:30:00,13.19,13.19,13.12,13.13,407771.0,9.0956,9.0956,9.0473,9.0542,407771.0
2016-12-14 11:40:00,13.13,13.14,13.12,13.13,234365.0,9.0542,9.0611,9.0473,9.0542,234365.0
2016-12-14 11:50:00,13.13,13.15,13.12,13.13,233299.0,9.0542,9.068,9.0473,9.0542,233299.0
2016-12-14 12:00:00,13.13,13.15,13.13,13.13,224602.0,9.0542,9.068,9.0542,9.0542,224602.0
2016-12-14 12:10:00,13.13,13.16,13.12,13.14,161802.0,9.0542,9.0749,9.0473,9.0611,161802.0
2016-12-14 12:20:00,13.14,13.15,13.13,13.14,160366.0,9.0611,9.068,9.0542,9.0611,160366.0
2016-12-14 12:30:00,13.14,13.16,13.12,13.13,202218.0,9.0611,9.0749,9.0473,9.0542,202218.0
2016-12-14 12:40:00,13.13,13.15,13.13,13.13,295211.0,9.0542,9.068,9.0542,9.0542,295211.0
2016-12-14 12:50:00,13.13,13.15,13.12,13.13,164203.0,9.0542,9.068,9.0473,9.0542,164203.0
2016-12-14 13:00:00,13.13,13.15,13.13,13.13,181349.0,9.0542,9.068,9.0542,9.0542,181349.0
2016-12-14 13:10:00,13.13,13.16,13.13,13.16,147825.0,9.0542,9.0749,9.0542,9.0749,147825.0
2016-12-14 13:20:00,13.16,13.17,13.15,13.17,99327.0,9.0749,9.0818,9.068,9.0818,99327.0
2016-12-14 13:30:00,13.17,13.22,13.16,13.19,436265.0,9.0818,9.1163,9.0749,9.0956,436265.0
2016-12-14 13:40:00,13.2,13.2,13.17,13.18,233284.0,9.1025,9.1025,9.0818,9.0887,233284.0
2016-12-14 13:50:00,13.18,13.18,13.12,13.14,215879.0,9.0887,9.0887,9.0473,9.0611,215879.0
2016-12-14 14:00:00,13.14,13.44,13.13,13.42,1113370.0,9.0611,9.268,9.0542,9.2542,1113370.0
2016-12-14 14:10:00,13.42,13.42,13.36,13.37,1037161.0,9.2542,9.2542,9.2128,9.2197,1037161.0
2016-12-14 14:20:00,13.37,13.37,13.14,13.14,660691.0,9.2197,9.2197,9.0611,9.0611,660691.0
2016-12-14 14:30:00,13.14,13.22,13.13,13.19,511405.0,9.0611,9.1163,9.0542,9.0956,511405.0
2016-12-14 14:40:00,13.2,13.22,13.11,13.14,514837.0,9.1025,9.1163,9.0404,9.0611,514837.0
2016-12-14 14:50:00,13.14,13.17,13.09,13.12,450211.0,9.0611,9.0818,9.0266,9.0473,450211.0
2016-12-14 15:00:00,13.12,13.16,13.08,13.09,622175.0,9.0473,9.0749,9.0197,9.0266,622175.0
2016-12-14 15:10:00,13.09,13.12,13.06,13.08,582204.0,9.0266,9.0473,9.0059,9.0197,582204.0
2016-12-14 15:20:00,13.08,13.11,13.07,13.08,448356.0,9.0197,9.0404,9.0128,9.0197,448356.0
2016-12-14 15:30:00,13.08,13.2,13.08,13.18,895546.0,9.0197,9.1025,9.0197,9.0887,895546.0
2016-12-14 15:40:00,13.19,13.19,13.13,13.14,514331.0,9.0956,9.0956,9.0542,9.0611,514331.0
2016-12-14 15:50:00,13.14,13.14,13.1,13.11,1015825.0,9.0611,9.0611,9.0335,9.0404,1015825.0
2016-12-15 09:30:00,13.23,13.25,13.08,13.12,898274.0,9.1231,9.1369,9.0197,9.0473,898274.0
2016-12-15 09:40:00,13.12,13.26,13.12,13.18,917641.0,9.0473,9.1438,9.0473,9.0887,917641.0
2016-12-15 09:50:00,13.18,13.33,13.18,13.32,546565.0,9.0887,9.1921,9.0887,9.1852,546565.0
2016-12-15 10:00:00,13.33,13.35,13.29,13.35,1145752.0,9.1921,9.2059,9.1645,9.2059,1145752.0
2016-12-15 10:10:00,13.35,13.35,13.26,13.26,692147.0,9.2059,9.2059,9.1438,9.1438,692147.0
2016-12-15 10:20:00,13.26,13.29,13.23,13.29,489014.0,9.1438,9.1645,9.1231,9.1645,489014.0
2016-12-15 10:30:00,13.29,13.34,13.28,13.33,455229.0,9.1645,9.199,9.1576,9.1921,455229.0
2016-12-15 10:40:00,13.32,13.33,13.24,13.29,555768.0,9.1852,9.1921,9.13,9.1645,555768.0
2016-12-15 10:50:00,13.3,13.37,13.29,13.35,567136.0,9.1714,9.2197,9.1645,9.2059,567136.0
2016-12-15 11:00:00,13.35,13.42,13.35,13.4,435515.0,9.2059,9.2542,9.2059,9.2404,435515.0
2016-12-15 11:10:00,13.4,13.42,13.38,13.41,509559.0,9.2404,9.2542,9.2266,9.2473,509559.0
2016-12-15 11:20:00,13.41,13.42,13.33,13.34,645359.0,9.2473,9.2542,9.1921,9.199,645359.0
2016-12-15 11:30:00,13.35,13.37,13.34,13.37,209675.0,9.2059,9.2197,9.199,9.2197,209675.0
2016-12-15 11:40:00,13.37,13.39,13.34,13.36,618742.0,9.2197,9.2335,9.199,9.2128,618742.0
2016-12-15 11:50:00,13.36,13.38,13.35,13.37,349620.0,9.2128,9.2266,9.2059,9.2197,349620.0
2016-12-15 12:00:00,13.37,13.39,13.35,13.36,392147.0,9.2197,9.2335,9.2059,9.2128,392147.0
2016-12-15 12:10:00,13.36,13.39,13.34,13.38,418418.0,9.2128,9.2335,9.199,9.2266,418418.0
2016-12-15 12:20:00,13.38,13.39,13.35,13.38,613885.0,9.2266,9.2335,9.2059,9.2266,613885.0
2016-12-15 12:30:00,13.38,13.4,13.36,13.36,213867.0,9.2266,9.2404,9.2128,9.2128,213867.0
2016-12-15 12:40:00,13.37,13.38,13.34,13.36,254824.0,9.2197,9.2266,9.199,9.2128,254824.0
2016-12-15 12:50:00,13.36,13.36,13.28,13.33,404841.0,9.2128,9.2128,9.1576,9.1921,404841.0
2016-12-15 13:00:00,13.33,13.37,13.32,13.35,284312.0,9.1921,9.2197,9.1852,9.2059,284312.0
2016-12-15 13:10:00,13.35,13.36,13.32,13.32,105150.0,9.2059,9.2128,9.1852,9.1852,105150.0
2016-12-15 13:20:00,13.32,13.34,13.31,13.32,269084.0,9.1852,9.199,9.1783,9.1852,269084.0
2016-12-15 13:30:00,13.32,13.35,13.3,13.32,338024.0,9.1852,9.2059,9.1714,9.1852,338024.0
2016-12-15 13:40:00,13.31,13.31,13.29,13.31,296260.0,9.1783,9.1783,9.1645,9.1783,296260.0
2016-12-15 13:50:00,13.31,13.33,13.27,13.29,485708.0,9.1783,9.1921,9.1507,9.1645,485708.0
2016-12-15 14:00:00,13.29,13.29,13.27,13.29,196926.0,9.1645,9.1645,9.1507,9.1645,196926.0
2016-12-15 14:10:00,13.29,13.29,13.25,13.25,269778.0,9.1645,9.1645,9.1369,9.1369,269778.0
2016-12-15 14:20:00,13.26,13.29,13.25,13.29,314526.0,9.1438,9.1645,9.1369,9.1645,314526.0
2016-12-15 14:30:00,13.29,13.3,13.28,13.3,497292.0,9.1645,9.1714,9.1576,9.1714,497292.0
2016-12-15 14:40:00,13.3,13.32,13.28,13.29,632531.0,9.1714,9.1852,9.1576,9.1645,632531.0
2016-12-15 14:50:00,13.28,13.31,13.28,13.3,403236.0,9.1576,9.1783,9.1576,9.1714,403236.0
2016-12-15 15:00:00,13.29,13.35,13.28,13.33,856692.0,9.1645,9.2059,9.1576,9.1921,856692.0
2016-12-15 15:10:00,13.34,13.34,13.3,13.32,480369.0,9.199,9.199,9.1714,9.1852,480369.0
2016-12-15 15:20:00,13.32,13.32,13.3,13.3,337945.0,9.1852,9.1852,9.1714,9.1714,337945.0
2016-12-15 15:30:00,13.3,13.31,13.29,13.31,1015960.0,9.1714,9.1783,9.1645,9.1783,1015960.0
2016-12-15 15:40:00,13.3,13.33,13.3,13.3,617776.0,9.1714,9.1921,9.1714,9.1714,617776.0
2016-12-15 15:50:00,13.3,13.35,13.3,13.34,1669108.0,9.1714,9.2059,9.1714,9.199,1669108.0
2016-12-16 09:30:00,13.25,13.37,13.23,13.25,1281917.0,9.1931,9.2763,9.1792,9.1931,1281917.0
2016-12-16 09:40:00,13.25,13.29,13.21,13.23,404585.0,9.1931,9.2208,9.1653,9.1792,404585.0
2016-12-16 09:50:00,13.23,13.25,13.2,13.25,283130.0,9.1792,9.1931,9.1584,9.1931,283130.0
2016-12-16 10:00:00,13.25,13.28,13.23,13.26,391531.0,9.1931,9.2139,9.1792,9.2,391531.0
2016-12-16 10:10:00,13.25,13.28,13.25,13.27,245993.0,9.1931,9.2139,9.1931,9.207,245993.0
2016-12-16 10:20:00,13.26,13.27,13.23,13.27,212214.0,9.2,9.207,9.1792,9.207,212214.0
2016-12-16 10:30:00,13.27,13.28,13.25,13.27,359575.0,9.207,9.2139,9.1931,9.207,359575.0
2016-12-16 10:40:00,13.27,13.34,13.26,13.33,551324.0,9.207,9.2555,9.2,9.2486,551324.0
2016-12-16 10:50:00,13.33,13.33,13.29,13.29,146305.0,9.2486,9.2486,9.2208,9.2208,146305.0
2016-12-16 11:00:00,13.29,13.3,13.26,13.28,343239.0,9.2208,9.2278,9.2,9.2139,343239.0
2016-12-16 11:10:00,13.28,13.29,13.22,13.23,347114.0,9.2139,9.2208,9.1723,9.1792,347114.0
2016-12-16 11:20:00,13.23,13.24,13.18,13.18,494116.0,9.1792,9.1861,9.1445,9.1445,494116.0
2016-12-16 11:30:00,13.18,13.23,13.17,13.2,339581.0,9.1445,9.1792,9.1376,9.1584,339581.0
2016-12-16 11:40:00,13.2,13.23,13.2,13.21,113037.0,9.1584,9.1792,9.1584,9.1653,113037.0
2016-12-16 11:50:00,13.21,13.24,13.21,13.23,192592.0,9.1653,9.1861,9.1653,9.1792,192592.0
2016-12-16 12:00:00,13.23,13.24,13.19,13.19,171427.0,9.1792,9.1861,9.1515,9.1515,171427.0
2016-12-16 12:10:00,13.2,13.2,13.17,13.17,76184.0,9.1584,9.1584,9.1376,9.1376,76184.0
2016-12-16 12:20:00,13.17,13.19,13.17,13.18,110613.0,9.1376,9.1515,9.1376,9.1445,110613.0
2016-12-16 12:30:00,13.17,13.17,13.11,13.12,222604.0,9.1376,9.1376,9.0959,9.1029,222604.0
2016-12-16 12:40:00,13.11,13.13,13.09,13.11,404277.0,9.0959,9.1098,9.0821,9.0959,404277.0
2016-12-16 12:50:00,13.11,13.12,13.08,13.12,280849.0,9.0959,9.1029,9.0751,9.1029,280849.0
2016-12-16 13:00:00,13.12,13.15,13.1,13.14,326586.0,9.1029,9.1237,9.089,9.1168,326586.0
2016-12-16 13:10:00,13.15,13.15,13.09,13.11,238581.0,9.1237,9.1237,9.0821,9.0959,238581.0
2016-12-16 13:20:00,13.11,13.15,13.08,13.08,420264.0,9.0959,9.1237,9.0751,9.0751,420264.0
2016-12-16 13:30:00,13.09,13.1,13.07,13.1,237623.0,9.0821,9.089,9.0682,9.089,237623.0
2016-12-16 13:40:00,13.1,13.1,13.07,13.08,199139.0,9.089,9.089,9.0682,9.0751,199139.0
2016-12-16 13:50:00,13.08,13.11,13.08,13.11,230520.0,9.0751,9.0959,9.0751,9.0959,230520.0
2016-12-16 14:00:00,13.1,13.11,13.08,13.1,141002.0,9.089,9.0959,9.0751,9.089,141002.0
2016-12-16 14:10:00,13.1,13.12,13.09,13.11,270780.0,9.089,9.1029,9.0821,9.0959,270780.0
2016-12-16 14:20:00,13.1,13.11,13.09,13.1,301320.0,9.089,9.0959,9.0821,9.089,301320.0
2016-12-16 14:30:00,13.1,13.14,13.1,13.13,275653.0,9.089,9.1168,9.089,9.1098,275653.0
2016-12-16 14:40:00,13.13,13.15,13.13,13.13,218069.0,9.1098,9.1237,9.1098,9.1098,218069.0
2016-12-16 14:50:00,13.13,13.14,13.11,13.12,140655.0,9.1098,9.1168,9.0959,9.1029,140655.0
2016-12-16 15:00:00,13.12,13.12,13.08,13.08,174705.0,9.1029,9.1029,9.0751,9.0751,174705.0
2016-12-16 15:10:00,13.08,13.1,13.08,13.08,267501.0,9.0751,9.089,9.0751,9.0751,267501.0
2016-12-16 15:20:00,13.08,13.09,13.05,13.07,448522.0,9.0751,9.0821,9.0543,9.0682,448522.0
2016-12-16 15:30:00,13.07,13.08,13.05,13.06,487412.0,9.0682,9.0751,9.0543,9.0613,487412.0
2016-12-16 15:40:00,13.06,13.07,13.01,13.07,1101321.0,9.0613,9.0682,9.0266,9.0682,1101321.0
2016-12-16 15:50:00,13.07,13.07,13.01,13.02,2665461.0,9.0682,9.0682,9.0266,9.0335,2665461.0
2016-12-19 09:30:00,13.05,13.13,13.02,13.11,284320.0,9.0543,9.1098,9.0335,9.0959,284320.0
2016-12-19 09:40:00,13.1,13.1,12.99,13.04,546196.0,9.089,9.089,9.0127,9.0474,546196.0
2016-12-19 09:50:00,13.04,13.07,13.02,13.03,170066.0,9.0474,9.0682,9.0335,9.0404,170066.0
2016-12-19 10:00:00,13.03,13.03,12.99,13.0,402441.0,9.0404,9.0404,9.0127,9.0196,402441.0
2016-12-19 10:10:00,13.01,13.05,13.0,13.05,365157.0,9.0266,9.0543,9.0196,9.0543,365157.0
2016-12-19 10:20:00,13.04,13.08,13.03,13.07,255095.0,9.0474,9.0751,9.0404,9.0682,255095.0
2016-12-19 10:30:00,13.08,13.13,13.07,13.09,312461.0,9.0751,9.1098,9.0682,9.0821,312461.0
2016-12-19 10:40:00,13.09,13.1,13.04,13.04,355851.0,9.0821,9.089,9.0474,9.0474,355851.0
2016-12-19 10:50:00,13.05,13.08,13.04,13.07,189152.0,9.0543,9.0751,9.0474,9.0682,189152.0
2016-12-19 11:00:00,13.07,13.08,13.05,13.07,220663.0,9.0682,9.0751,9.0543,9.0682,220663.0
2016-12-19 11:10:00,13.07,13.07,13.02,13.03,191369.0,9.0682,9.0682,9.0335,9.0404,191369.0
2016-12-19 11:20:00,13.02,13.02,12.97,13.0,387102.0,9.0335,9.0335,8.9988,9.0196,387102.0
2016-12-19 11:30:00,13.0,13.02,12.99,13.02,409032.0,9.0196,9.0335,9.0127,9.0335,409032.0
2016-12-19 11:40:00,13.02,13.02,12.98,13.0,222550.0,9.0335,9.0335,9.0057,9.0196,222550.0
2016-12-19 11:50:00,12.99,13.01,12.95,12.96,180269.0,9.0127,9.0266,8.9849,8.9919,180269.0
2016-12-19 12:00:00,12.95,13.0,12.94,13.0,226862.0,8.9849,9.0196,8.978,9.0196,226862.0
2016-12-19 12:10:00,12.99,13.0,12.97,12.98,282355.0,9.0127,9.0196,8.9988,9.0057,282355.0
2016-12-19 12:20:00,12.98,13.01,12.97,12.98,235213.0,9.0057,9.0266,8.9988,9.0057,235213.0
2016-12-19 12:30:00,12.98,12.99,12.96,12.98,292962.0,9.0057,9.0127,8.9919,9.0057,292962.0
2016-12-19 12:40:00,12.98,12.98,12.93,12.94,224408.0,9.0057,9.0057,8.9711,8.978,224408.0
2016-12-19 12:50:00,12.94,12.98,12.94,12.95,309415.0,8.978,9.0057,8.978,8.9849,309415.0
2016-12-19 13:00:00,12.96,13.0,12.95,12.99,198511.0,8.9919,9.0196,8.9849,9.0127,198511.0
2016-12-19 13:10:00,13.0,13.01,12.99,13.0,117995.0,9.0196,9.0266,9.0127,9.0196,117995.0
2016-12-19 13:20:00,13.0,13.04,12.99,13.04,198204.0,9.0196,9.0474,9.0127,9.0474,198204.0
2016-12-19 13:30:00,13.04,13.08,13.03,13.07,319800.0,9.0474,9.0751,9.0404,9.0682,319800.0
2016-12-19 13:40:00,13.07,13.08,13.06,13.07,128673.0,9.0682,9.0751,9.0613,9.0682,128673.0
2016-12-19 13:50:00,13.08,13.1,13.07,13.08,333258.0,9.0751,9.089,9.0682,9.0751,333258.0
2016-12-19 14:00:00,13.08,13.09,13.06,13.08,198832.0,9.0751,9.0821,9.0613,9.0751,198832.0
2016-12-19 14:10:00,13.08,13.1,13.07,13.08,381738.0,9.0751,9.089,9.0682,9.0751,381738.0
2016-12-19 14:20:00,13.08,13.13,13.07,13.13,361044.0,9.0751,9.1098,9.0682,9.1098,361044.0
2016-12-19 14:30:00,13.13,13.13,13.09,13.1,249912.0,9.1098,9.1098,9.0821,9.089,249912.0
2016-12-19 14:40:00,13.09,13.1,13.08,13.09,123869.0,9.0821,9.089,9.0751,9.0821,123869.0
2016-12-19 14:50:00,13.08,13.1,13.07,13.08,134849.0,9.0751,9.089,9.0682,9.0751,134849.0
2016-12-19 15:00:00,13.08,13.08,13.05,13.05,542834.0,9.0751,9.0751,9.0543,9.0543,542834.0
2016-12-19 15:10:00,13.05,13.07,13.03,13.04,386798.0,9.0543,9.0682,9.0404,9.0474,386798.0
2016-12-19 15:20:00,13.04,13.08,13.01,13.08,512846.0,9.0474,9.0751,9.0266,9.0751,512846.0
2016-12-19 15:30:00,13.08,13.09,13.06,13.08,361648.0,9.0751,9.0821,9.0613,9.0751,361648.0
2016-12-19 15:40:00,13.08,13.09,13.07,13.09,192244.0,9.0751,9.0821,9.0682,9.0821,192244.0
2016-12-19 15:50:00,13.09,13.1,13.08,13.09,942288.0,9.0821,9.089,9.0751,9.0821,942288.0
2016-12-20 09:30:00,13.26,13.35,13.23,13.34,681367.0,9.2,9.2625,9.1792,9.2555,681367.0
2016-12-20 09:40:00,13.33,13.36,13.32,13.34,602358.0,9.2486,9.2694,9.2416,9.2555,602358.0
2016-12-20 09:50:00,13.35,13.35,13.31,13.33,550016.0,9.2625,9.2625,9.2347,9.2486,550016.0
2016-12-20 10:00:00,13.33,13.34,13.29,13.29,914952.0,9.2486,9.2555,9.2208,9.2208,914952.0
2016-12-20 10:10:00,13.3,13.31,13.27,13.29,835758.0,9.2278,9.2347,9.207,9.2208,835758.0
2016-12-20 10:20:00,13.29,13.3,13.27,13.29,451774.0,9.2208,9.2278,9.207,9.2208,451774.0
2016-12-20 10:30:00,13.29,13.32,13.25,13.3,322383.0,9.2208,9.2416,9.1931,9.2278,322383.0
2016-12-20 10:40:00,13.31,13.36,13.29,13.35,1167166.0,9.2347,9.2694,9.2208,9.2625,1167166.0
2016-12-20 10:50:00,13.35,13.36,13.32,13.34,465790.0,9.2625,9.2694,9.2416,9.2555,465790.0
2016-12-20 11:00:00,13.34,13.35,13.31,13.32,486928.0,9.2555,9.2625,9.2347,9.2416,486928.0
2016-12-20 11:10:00,13.32,13.33,13.31,13.32,175885.0,9.2416,9.2486,9.2347,9.2416,175885.0
2016-12-20 11:20:00,13.33,13.34,13.3,13.33,334541.0,9.2486,9.2555,9.2278,9.2486,334541.0
2016-12-20 11:30:00,13.33,13.33,13.3,13.31,435322.0,9.2486,9.2486,9.2278,9.2347,435322.0
2016-12-20 11:40:00,13.31,13.33,13.29,13.31,244541.0,9.2347,9.2486,9.2208,9.2347,244541.0
2016-12-20 11:50:00,13.31,13.33,13.29,13.33,281924.0,9.2347,9.2486,9.2208,9.2486,281924.0
2016-12-20 12:00:00,13.33,13.34,13.32,13.32,414660.0,9.2486,9.2555,9.2416,9.2416,414660.0
2016-12-20 12:10:00,13.32,13.34,13.29,13.29,308190.0,9.2416,9.2555,9.2208,9.2208,308190.0
2016-12-20 12:20:00,13.29,13.33,13.29,13.32,283944.0,9.2208,9.2486,9.2208,9.2416,283944.0
2016-12-20 12:30:00,13.31,13.34,13.3,13.33,199281.0,9.2347,9.2555,9.2278,9.2486,199281.0
2016-12-20 12:40:00,13.33,13.34,13.32,13.32,246825.0,9.2486,9.2555,9.2416,9.2416,246825.0
2016-12-20 12:50:00,13.32,13.33,13.3,13.31,112776.0,9.2416,9.2486,9.2278,9.2347,112776.0
2016-12-20 13:00:00,13.31,13.33,13.3,13.3,244024.0,9.2347,9.2486,9.2278,9.2278,244024.0
2016-12-20 13:10:00,13.3,13.33,13.3,13.31,369997.0,9.2278,9.2486,9.2278,9.2347,369997.0
2016-12-20 13:20:00,13.31,13.33,13.3,13.31,113458.0,9.2347,9.2486,9.2278,9.2347,113458.0
2016-12-20 13:30:00,13.31,13.33,13.31,13.32,176457.0,9.2347,9.2486,9.2347,9.2416,176457.0
2016-12-20 13:40:00,13.32,13.32,13.3,13.31,59333.0,9.2416,9.2416,9.2278,9.2347,59333.0
2016-12-20 13:50:00,13.3,13.33,13.3,13.32,158304.0,9.2278,9.2486,9.2278,9.2416,158304.0
2016-12-20 14:00:00,13.33,13.33,13.3,13.32,462879.0,9.2486,9.2486,9.2278,9.2416,462879.0
2016-12-20 14:10:00,13.32,13.33,13.31,13.32,261626.0,9.2416,9.2486,9.2347,9.2416,261626.0
2016-12-20 14:20:00,13.33,13.33,13.31,13.32,95919.0,9.2486,9.2486,9.2347,9.2416,95919.0
2016-12-20 14:30:00,13.32,13.33,13.28,13.29,139187.0,9.2416,9.2486,9.2139,9.2208,139187.0
2016-12-20 14:40:00,13.29,13.31,13.29,13.29,124137.0,9.2208,9.2347,9.2208,9.2208,124137.0
2016-12-20 14:50:00,13.29,13.3,13.28,13.29,203550.0,9.2208,9.2278,9.2139,9.2208,203550.0
2016-12-20 15:00:00,13.29,13.31,13.28,13.29,251590.0,9.2208,9.2347,9.2139,9.2208,251590.0
2016-12-20 15:10:00,13.3,13.31,13.28,13.31,370737.0,9.2278,9.2347,9.2139,9.2347,370737.0
2016-12-20 15:20:00,13.31,13.34,13.3,13.34,479861.0,9.2347,9.2555,9.2278,9.2555,479861.0
2016-12-20 15:30:00,13.34,13.35,13.32,13.35,634767.0,9.2555,9.2625,9.2416,9.2625,634767.0
2016-12-20 15:40:00,13.35,13.37,13.34,13.36,496014.0,9.2625,9.2763,9.2555,9.2694,496014.0
2016-12-20 15:50:00,13.36,13.36,13.35,13.36,676893.0,9.2694,9.2694,9.2625,9.2694,676893.0
2016-12-21 09:30:00,13.34,13.34,13.2,13.25,543556.0,9.2555,9.2555,9.1584,9.1931,543556.0
2016-12-21 09:40:00,13.25,13.31,13.24,13.29,186918.0,9.1931,9.2347,9.1861,9.2208,186918.0
2016-12-21 09:50:00,13.29,13.3,13.26,13.28,136238.0,9.2208,9.2278,9.2,9.2139,136238.0
2016-12-21 10:00:00,13.28,13.32,13.28,13.3,262044.0,9.2139,9.2416,9.2139,9.2278,262044.0
2016-12-21 10:10:00,13.3,13.31,13.28,13.3,93955.0,9.2278,9.2347,9.2139,9.2278,93955.0
2016-12-21 10:20:00,13.29,13.33,13.29,13.33,169565.0,9.2208,9.2486,9.2208,9.2486,169565.0
2016-12-21 10:30:00,13.33,13.33,13.28,13.3,185558.0,9.2486,9.2486,9.2139,9.2278,185558.0
2016-12-21 10:40:00,13.3,13.32,13.29,13.32,147797.0,9.2278,9.2416,9.2208,9.2416,147797.0
2016-12-21 10:50:00,13.32,13.33,13.28,13.28,119553.0,9.2416,9.2486,9.2139,9.2139,119553.0
2016-12-21 11:00:00,13.28,13.31,13.27,13.31,119084.0,9.2139,9.2347,9.207,9.2347,119084.0
2016-12-21 11:10:00,13.3,13.33,13.29,13.32,142703.0,9.2278,9.2486,9.2208,9.2416,142703.0
2016-12-21 11:20:00,13.33,13.34,13.32,13.33,98425.0,9.2486,9.2555,9.2416,9.2486,98425.0
2016-12-21 11:30:00,13.33,13.33,13.31,13.33,93729.0,9.2486,9.2486,9.2347,9.2486,93729.0
2016-12-21 11:40:00,13.32,13.34,13.31,13.32,118183.0,9.2416,9.2555,9.2347,9.2416,118183.0
2016-12-21 11:50:00,13.32,13.32,13.3,13.32,98533.0,9.2416,9.2416,9.2278,9.2416,98533.0
2016-12-21 12:00:00,13.32,13.32,13.31,13.32,47281.0,9.2416,9.2416,9.2347,9.2416,47281.0
2016-12-21 12:10:00,13.32,13.34,13.31,13.34,105312.0,9.2416,9.2555,9.2347,9.2555,105312.0
2016-12-21 12:20:00,13.33,13.36,13.33,13.36,217805.0,9.2486,9.2694,9.2486,9.2694,217805.0
2016-12-21 12:30:00,13.36,13.37,13.35,13.36,77760.0,9.2694,9.2763,9.2625,9.2694,77760.0
2016-12-21 12:40:00,13.36,13.38,13.35,13.36,136147.0,9.2694,9.2833,9.2625,9.2694,136147.0
2016-12-21 12:50:00,13.36,13.37,13.35,13.35,48394.0,9.2694,9.2763,9.2625,9.2625,48394.0
2016-12-21 13:00:00,13.35,13.36,13.34,13.36,95475.0,9.2625,9.2694,9.2555,9.2694,95475.0
2016-12-21 13:10:00,13.36,13.36,13.34,13.35,29686.0,9.2694,9.2694,9.2555,9.2625,29686.0
2016-12-21 13:20:00,13.35,13.36,13.34,13.36,62966.0,9.2625,9.2694,9.2555,9.2694,62966.0
2016-12-21 13:30:00,13.36,13.36,13.34,13.36,71874.0,9.2694,9.2694,9.2555,9.2694,71874.0
2016-12-21 13:40:00,13.36,13.36,13.34,13.36,164085.0,9.2694,9.2694,9.2555,9.2694,164085.0
2016-12-21 13:50:00,13.36,13.37,13.33,13.34,254205.0,9.2694,9.2763,9.2486,9.2555,254205.0
2016-12-21 14:00:00,13.33,13.35,13.32,13.34,128698.0,9.2486,9.2625,9.2416,9.2555,128698.0
2016-12-21 14:10:00,13.34,13.36,13.34,13.36,102897.0,9.2555,9.2694,9.2555,9.2694,102897.0
2016-12-21 14:20:00,13.36,13.36,13.35,13.36,71746.0,9.2694,9.2694,9.2625,9.2694,71746.0
2016-12-21 14:30:00,13.35,13.36,13.34,13.35,181451.0,9.2625,9.2694,9.2555,9.2625,181451.0
2016-12-21 14:40:00,13.35,13.35,13.34,13.35,88946.0,9.2625,9.2625,9.2555,9.2625,88946.0
2016-12-21 14:50:00,13.35,13.37,13.34,13.37,221942.0,9.2625,9.2763,9.2555,9.2763,221942.0
2016-12-21 15:00:00,13.36,13.38,13.36,13.37,196708.0,9.2694,9.2833,9.2694,9.2763,196708.0
2016-12-21 15:10:00,13.36,13.37,13.34,13.34,165750.0,9.2694,9.2763,9.2555,9.2555,165750.0
2016-12-21 15:20:00,13.35,13.37,13.34,13.37,227807.0,9.2625,9.2763,9.2555,9.2763,227807.0
2016-12-21 15:30:00,13.37,13.37,13.35,13.37,168995.0,9.2763,9.2763,9.2625,9.2763,168995.0
2016-12-21 15:40:00,13.37,13.37,13.35,13.36,139896.0,9.2763,9.2763,9.2625,9.2694,139896.0
2016-12-21 15:50:00,13.35,13.35,13.32,13.33,611491.0,9.2625,9.2625,9.2416,9.2486,611491.0
2016-12-22 09:30:00,13.36,13.38,13.27,13.33,332066.0,9.2694,9.2833,9.207,9.2486,332066.0
2016-12-22 09:40:00,13.33,13.34,13.31,13.32,173949.0,9.2486,9.2555,9.2347,9.2416,173949.0
2016-12-22 09:50:00,13.31,13.34,13.3,13.31,216084.0,9.2347,9.2555,9.2278,9.2347,216084.0
2016-12-22 10:00:00,13.3,13.34,13.29,13.31,484996.0,9.2278,9.2555,9.2208,9.2347,484996.0
2016-12-22 10:10:00,13.31,13.38,13.3,13.37,510010.0,9.2347,9.2833,9.2278,9.2763,510010.0
2016-12-22 10:20:00,13.36,13.38,13.35,13.36,285496.0,9.2694,9.2833,9.2625,9.2694,285496.0
2016-12-22 10:30:00,13.36,13.42,13.35,13.4,288126.0,9.2694,9.311,9.2625,9.2972,288126.0
2016-12-22 10:40:00,13.39,13.4,13.36,13.38,255216.0,9.2902,9.2972,9.2694,9.2833,255216.0
2016-12-22 10:50:00,13.38,13.38,13.33,13.34,468487.0,9.2833,9.2833,9.2486,9.2555,468487.0
2016-12-22 11:00:00,13.34,13.35,13.32,13.33,420306.0,9.2555,9.2625,9.2416,9.2486,420306.0
2016-12-22 11:10:00,13.33,13.34,13.3,13.31,157308.0,9.2486,9.2555,9.2278,9.2347,157308.0
2016-12-22 11:20:00,13.3,13.33,13.28,13.29,219043.0,9.2278,9.2486,9.2139,9.2208,219043.0
2016-12-22 11:30:00,13.29,13.33,13.29,13.31,251093.0,9.2208,9.2486,9.2208,9.2347,251093.0
2016-12-22 11:40:00,13.31,13.31,13.28,13.29,217291.0,9.2347,9.2347,9.2139,9.2208,217291.0
2016-12-22 11:50:00,13.29,13.31,13.28,13.3,381620.0,9.2208,9.2347,9.2139,9.2278,381620.0
2016-12-22 12:00:00,13.29,13.33,13.29,13.32,235367.0,9.2208,9.2486,9.2208,9.2416,235367.0
2016-12-22 12:10:00,13.33,13.33,13.31,13.32,188651.0,9.2486,9.2486,9.2347,9.2416,188651.0
2016-12-22 12:20:00,13.32,13.34,13.3,13.34,260394.0,9.2416,9.2555,9.2278,9.2555,260394.0
2016-12-22 12:30:00,13.34,13.36,13.32,13.35,198196.0,9.2555,9.2694,9.2416,9.2625,198196.0
2016-12-22 12:40:00,13.35,13.38,13.35,13.37,310268.0,9.2625,9.2833,9.2625,9.2763,310268.0
2016-12-22 12:50:00,13.37,13.38,13.35,13.36,234504.0,9.2763,9.2833,9.2625,9.2694,234504.0
2016-12-22 13:00:00,13.37,13.4,13.36,13.4,201655.0,9.2763,9.2972,9.2694,9.2972,201655.0
2016-12-22 13:10:00,13.39,13.4,13.36,13.38,298287.0,9.2902,9.2972,9.2694,9.2833,298287.0
2016-12-22 13:20:00,13.38,13.39,13.36,13.37,151537.0,9.2833,9.2902,9.2694,9.2763,151537.0
2016-12-22 13:30:00,13.37,13.39,13.36,13.39,239171.0,9.2763,9.2902,9.2694,9.2902,239171.0
2016-12-22 13:40:00,13.38,13.43,13.38,13.42,325323.0,9.2833,9.318,9.2833,9.311,325323.0
2016-12-22 13:50:00,13.42,13.43,13.4,13.42,207090.0,9.311,9.318,9.2972,9.311,207090.0
2016-12-22 14:00:00,13.41,13.42,13.39,13.41,171279.0,9.3041,9.311,9.2902,9.3041,171279.0
2016-12-22 14:10:00,13.41,13.41,13.38,13.39,222721.0,9.3041,9.3041,9.2833,9.2902,222721.0
2016-12-22 14:20:00,13.39,13.4,13.37,13.39,89464.0,9.2902,9.2972,9.2763,9.2902,89464.0
2016-12-22 14:30:00,13.39,13.39,13.35,13.37,158414.0,9.2902,9.2902,9.2625,9.2763,158414.0
2016-12-22 14:40:00,13.37,13.38,13.35,13.37,268429.0,9.2763,9.2833,9.2625,9.2763,268429.0
2016-12-22 14:50:00,13.37,13.38,13.35,13.37,224319.0,9.2763,9.2833,9.2625,9.2763,224319.0
2016-12-22 15:00:00,13.37,13.37,13.35,13.35,123834.0,9.2763,9.2763,9.2625,9.2625,123834.0
2016-12-22 15:10:00,13.35,13.36,13.34,13.36,60086.0,9.2625,9.2694,9.2555,9.2694,60086.0
2016-12-22 15:20:00,13.36,13.37,13.34,13.37,415055.0,9.2694,9.2763,9.2555,9.2763,415055.0
2016-12-22 15:30:00,13.36,13.37,13.34,13.36,490894.0,9.2694,9.2763,9.2555,9.2694,490894.0
2016-12-22 15:40:00,13.36,13.38,13.35,13.36,491892.0,9.2694,9.2833,9.2625,9.2694,491892.0
2016-12-22 15:50:00,13.35,13.36,13.33,13.33,760802.0,9.2625,9.2694,9.2486,9.2486,760802.0
2016-12-23 09:30:00,13.33,13.38,13.3,13.31,187324.0,9.2486,9.2833,9.2278,9.2347,187324.0
2016-12-23 09:40:00,13.32,13.33,13.28,13.32,187800.0,9.2416,9.2486,9.2139,9.2416,187800.0
2016-12-23 09:50:00,13.32,13.36,13.32,13.35,89625.0,9.2416,9.2694,9.2416,9.2625,89625.0
2016-12-23 10:00:00,13.35,13.35,13.31,13.32,130691.0,9.2625,9.2625,9.2347,9.2416,130691.0
2016-12-23 10:10:00,13.32,13.33,13.28,13.31,293584.0,9.2416,9.2486,9.2139,9.2347,293584.0
2016-12-23 10:20:00,13.31,13.33,13.29,13.33,103440.0,9.2347,9.2486,9.2208,9.2486,103440.0
2016-12-23 10:30:00,13.33,13.36,13.31,13.35,238102.0,9.2486,9.2694,9.2347,9.2625,238102.0
2016-12-23 10:40:00,13.35,13.36,13.33,13.35,321490.0,9.2625,9.2694,9.2486,9.2625,321490.0
2016-12-23 10:50:00,13.35,13.36,13.32,13.33,158757.0,9.2625,9.2694,9.2416,9.2486,158757.0
2016-12-23 11:00:00,13.33,13.33,13.32,13.32,29004.0,9.2486,9.2486,9.2416,9.2416,29004.0
2016-12-23 11:10:00,13.32,13.33,13.3,13.3,47155.0,9.2416,9.2486,9.2278,9.2278,47155.0
2016-12-23 11:20:00,13.31,13.35,13.3,13.34,182976.0,9.2347,9.2625,9.2278,9.2555,182976.0
2016-12-23 11:30:00,13.34,13.35,13.31,13.32,117533.0,9.2555,9.2625,9.2347,9.2416,117533.0
2016-12-23 11:40:00,13.33,13.34,13.32,13.34,41943.0,9.2486,9.2555,9.2416,9.2555,41943.0
2016-12-23 11:50:00,13.33,13.34,13.33,13.33,12925.0,9.2486,9.2555,9.2486,9.2486,12925.0
2016-12-23 12:00:00,13.33,13.34,13.32,13.32,39850.0,9.2486,9.2555,9.2416,9.2416,39850.0
2016-12-23 12:10:00,13.32,13.34,13.32,13.33,35989.0,9.2416,9.2555,9.2416,9.2486,35989.0
2016-12-23 12:20:00,13.34,13.35,13.33,13.34,43507.0,9.2555,9.2625,9.2486,9.2555,43507.0
2016-12-23 12:30:00,13.35,13.37,13.33,13.35,132660.0,9.2625,9.2763,9.2486,9.2625,132660.0
2016-12-23 12:40:00,13.35,13.36,13.34,13.34,113984.0,9.2625,9.2694,9.2555,9.2555,113984.0
2016-12-23 12:50:00,13.34,13.35,13.34,13.34,11914.0,9.2555,9.2625,9.2555,9.2555,11914.0
2016-12-23 13:00:00,13.35,13.36,13.34,13.36,71608.0,9.2625,9.2694,9.2555,9.2694,71608.0
2016-12-23 13:10:00,13.35,13.37,13.35,13.35,68071.0,9.2625,9.2763,9.2625,9.2625,68071.0
2016-12-23 13:20:00,13.36,13.39,13.35,13.38,141093.0,9.2694,9.2902,9.2625,9.2833,141093.0
2016-12-23 13:30:00,13.39,13.4,13.38,13.4,63087.0,9.2902,9.2972,9.2833,9.2972,63087.0
2016-12-23 13:40:00,13.4,13.4,13.39,13.4,23577.0,9.2972,9.2972,9.2902,9.2972,23577.0
2016-12-23 13:50:00,13.39,13.4,13.38,13.38,97113.0,9.2902,9.2972,9.2833,9.2833,97113.0
2016-12-23 14:00:00,13.38,13.39,13.38,13.38,8872.0,9.2833,9.2902,9.2833,9.2833,8872.0
2016-12-23 14:10:00,13.38,13.4,13.38,13.39,49174.0,9.2833,9.2972,9.2833,9.2902,49174.0
2016-12-23 14:20:00,13.39,13.4,13.38,13.4,155851.0,9.2902,9.2972,9.2833,9.2972,155851.0
2016-12-23 14:30:00,13.4,13.41,13.39,13.41,65262.0,9.2972,9.3041,9.2902,9.3041,65262.0
2016-12-23 14:40:00,13.41,13.42,13.4,13.41,129335.0,9.3041,9.311,9.2972,9.3041,129335.0
2016-12-23 14:50:00,13.42,13.42,13.41,13.41,20267.0,9.311,9.311,9.3041,9.3041,20267.0
2016-12-23 15:00:00,13.42,13.42,13.4,13.42,94329.0,9.311,9.311,9.2972,9.311,94329.0
2016-12-23 15:10:00,13.42,13.42,13.4,13.4,57517.0,9.311,9.311,9.2972,9.2972,57517.0
2016-12-23 15:20:00,13.41,13.41,13.4,13.4,35429.0,9.3041,9.3041,9.2972,9.2972,35429.0
2016-12-23 15:30:00,13.4,13.41,13.39,13.41,388774.0,9.2972,9.3041,9.2902,9.3041,388774.0
2016-12-23 15:40:00,13.41,13.41,13.4,13.41,63830.0,9.3041,9.3041,9.2972,9.3041,63830.0
2016-12-23 15:50:00,13.41,13.42,13.4,13.42,665633.0,9.3041,9.311,9.2972,9.311,665633.0
2016-12-27 09:30:00,13.54,13.54,13.42,13.45,201385.0,9.3943,9.3943,9.311,9.3318,201385.0
2016-12-27 09:40:00,13.46,13.47,13.4,13.43,210819.0,9.3388,9.3457,9.2972,9.318,210819.0
2016-12-27 09:50:00,13.43,13.45,13.41,13.42,115685.0,9.318,9.3318,9.3041,9.311,115685.0
2016-12-27 10:00:00,13.43,13.43,13.39,13.41,154366.0,9.318,9.318,9.2902,9.3041,154366.0
2016-12-27 10:10:00,13.41,13.42,13.37,13.37,52625.0,9.3041,9.311,9.2763,9.2763,52625.0
2016-12-27 10:20:00,13.37,13.39,13.36,13.38,211100.0,9.2763,9.2902,9.2694,9.2833,211100.0
2016-12-27 10:30:00,13.39,13.41,13.38,13.39,166538.0,9.2902,9.3041,9.2833,9.2902,166538.0
2016-12-27 10:40:00,13.39,13.41,13.38,13.39,201290.0,9.2902,9.3041,9.2833,9.2902,201290.0
2016-12-27 10:50:00,13.39,13.42,13.39,13.4,103138.0,9.2902,9.311,9.2902,9.2972,103138.0
2016-12-27 11:00:00,13.41,13.44,13.4,13.43,149529.0,9.3041,9.3249,9.2972,9.318,149529.0
2016-12-27 11:10:00,13.43,13.43,13.39,13.4,151042.0,9.318,9.318,9.2902,9.2972,151042.0
2016-12-27 11:20:00,13.4,13.4,13.38,13.39,47280.0,9.2972,9.2972,9.2833,9.2902,47280.0
2016-12-27 11:30:00,13.39,13.41,13.39,13.41,170515.0,9.2902,9.3041,9.2902,9.3041,170515.0
2016-12-27 11:40:00,13.41,13.42,13.39,13.4,95390.0,9.3041,9.311,9.2902,9.2972,95390.0
2016-12-27 11:50:00,13.39,13.4,13.38,13.39,158211.0,9.2902,9.2972,9.2833,9.2902,158211.0
2016-12-27 12:00:00,13.4,13.42,13.39,13.41,106497.0,9.2972,9.311,9.2902,9.3041,106497.0
2016-12-27 12:10:00,13.41,13.42,13.38,13.41,257662.0,9.3041,9.311,9.2833,9.3041,257662.0
2016-12-27 12:20:00,13.41,13.41,13.4,13.41,15925.0,9.3041,9.3041,9.2972,9.3041,15925.0
2016-12-27 12:30:00,13.41,13.41,13.39,13.39,99378.0,9.3041,9.3041,9.2902,9.2902,99378.0
2016-12-27 12:40:00,13.39,13.41,13.39,13.4,202223.0,9.2902,9.3041,9.2902,9.2972,202223.0
2016-12-27 12:50:00,13.4,13.42,13.4,13.42,50219.0,9.2972,9.311,9.2972,9.311,50219.0
2016-12-27 13:00:00,13.41,13.43,13.4,13.43,95666.0,9.3041,9.318,9.2972,9.318,95666.0
2016-12-27 13:10:00,13.43,13.43,13.4,13.42,57573.0,9.318,9.318,9.2972,9.311,57573.0
2016-12-27 13:20:00,13.42,13.42,13.41,13.42,20370.0,9.311,9.311,9.3041,9.311,20370.0
2016-12-27 13:30:00,13.41,13.42,13.39,13.42,92997.0,9.3041,9.311,9.2902,9.311,92997.0
2016-12-27 13:40:00,13.42,13.42,13.4,13.41,103658.0,9.311,9.311,9.2972,9.3041,103658.0
2016-12-27 13:50:00,13.41,13.42,13.4,13.42,53801.0,9.3041,9.311,9.2972,9.311,53801.0
2016-12-27 14:00:00,13.41,13.42,13.4,13.41,68176.0,9.3041,9.311,9.2972,9.3041,68176.0
2016-12-27 14:10:00,13.42,13.43,13.41,13.41,95036.0,9.311,9.318,9.3041,9.3041,95036.0
2016-12-27 14:20:00,13.41,13.43,13.41,13.43,126582.0,9.3041,9.318,9.3041,9.318,126582.0
2016-12-27 14:30:00,13.42,13.43,13.42,13.42,92601.0,9.311,9.318,9.311,9.311,92601.0
2016-12-27 14:40:00,13.43,13.44,13.42,13.44,80394.0,9.318,9.3249,9.311,9.3249,80394.0
2016-12-27 14:50:00,13.44,13.44,13.42,13.42,27023.0,9.3249,9.3249,9.311,9.311,27023.0
2016-12-27 15:00:00,13.43,13.45,13.42,13.44,155469.0,9.318,9.3318,9.311,9.3249,155469.0
2016-12-27 15:10:00,13.43,13.45,13.42,13.43,132016.0,9.318,9.3318,9.311,9.318,132016.0
2016-12-27 15:20:00,13.44,13.45,13.43,13.45,40631.0,9.3249,9.3318,9.318,9.3318,40631.0
2016-12-27 15:30:00,13.44,13.45,13.43,13.43,153514.0,9.3249,9.3318,9.318,9.318,153514.0
2016-12-27 15:40:00,13.43,13.45,13.42,13.43,178648.0,9.318,9.3318,9.311,9.318,178648.0
2016-12-27 15:50:00,13.43,13.44,13.42,13.44,440922.0,9.318,9.3249,9.311,9.3249,440922.0
2016-12-28 09:30:00,13.44,13.56,13.42,13.44,377706.0,9.3249,9.4082,9.311,9.3249,377706.0
2016-12-28 09:40:00,13.43,13.43,13.39,13.41,153088.0,9.318,9.318,9.2902,9.3041,153088.0
2016-12-28 09:50:00,13.4,13.42,13.35,13.36,209755.0,9.2972,9.311,9.2625,9.2694,209755.0
2016-12-28 10:00:00,13.36,13.38,13.34,13.35,191857.0,9.2694,9.2833,9.2555,9.2625,191857.0
2016-12-28 10:10:00,13.34,13.37,13.33,13.35,144029.0,9.2555,9.2763,9.2486,9.2625,144029.0
2016-12-28 10:20:00,13.35,13.36,13.32,13.35,295721.0,9.2625,9.2694,9.2416,9.2625,295721.0
2016-12-28 10:30:00,13.35,13.37,13.34,13.36,132618.0,9.2625,9.2763,9.2555,9.2694,132618.0
2016-12-28 10:40:00,13.36,13.37,13.34,13.35,179948.0,9.2694,9.2763,9.2555,9.2625,179948.0
2016-12-28 10:50:00,13.36,13.37,13.34,13.36,161526.0,9.2694,9.2763,9.2555,9.2694,161526.0
2016-12-28 11:00:00,13.36,13.37,13.33,13.35,165926.0,9.2694,9.2763,9.2486,9.2625,165926.0
2016-12-28 11:10:00,13.35,13.35,13.31,13.33,80605.0,9.2625,9.2625,9.2347,9.2486,80605.0
2016-12-28 11:20:00,13.33,13.36,13.33,13.36,148043.0,9.2486,9.2694,9.2486,9.2694,148043.0
2016-12-28 11:30:00,13.36,13.38,13.35,13.36,90505.0,9.2694,9.2833,9.2625,9.2694,90505.0
2016-12-28 11:40:00,13.37,13.38,13.35,13.38,76344.0,9.2763,9.2833,9.2625,9.2833,76344.0
2016-12-28 11:50:00,13.37,13.38,13.34,13.35,102918.0,9.2763,9.2833,9.2555,9.2625,102918.0
2016-12-28 12:00:00,13.34,13.34,13.3,13.32,181917.0,9.2555,9.2555,9.2278,9.2416,181917.0
2016-12-28 12:10:00,13.31,13.32,13.28,13.31,301670.0,9.2347,9.2416,9.2139,9.2347,301670.0
2016-12-28 12:20:00,13.31,13.31,13.29,13.31,103053.0,9.2347,9.2347,9.2208,9.2347,103053.0
2016-12-28 12:30:00,13.31,13.32,13.3,13.3,145330.0,9.2347,9.2416,9.2278,9.2278,145330.0
2016-12-28 12:40:00,13.3,13.32,13.27,13.28,69483.0,9.2278,9.2416,9.207,9.2139,69483.0
2016-12-28 12:50:00,13.27,13.29,13.27,13.29,97389.0,9.207,9.2208,9.207,9.2208,97389.0
2016-12-28 13:00:00,13.29,13.3,13.26,13.28,312631.0,9.2208,9.2278,9.2,9.2139,312631.0
2016-12-28 13:10:00,13.28,13.28,13.27,13.27,31603.0,9.2139,9.2139,9.207,9.207,31603.0
2016-12-28 13:20:00,13.27,13.28,13.26,13.26,97237.0,9.207,9.2139,9.2,9.2,97237.0
2016-12-28 13:30:00,13.27,13.28,13.26,13.27,93539.0,9.207,9.2139,9.2,9.207,93539.0
2016-12-28 13:40:00,13.27,13.28,13.25,13.25,32024.0,9.207,9.2139,9.1931,9.1931,32024.0
2016-12-28 13:50:00,13.26,13.26,13.24,13.25,112898.0,9.2,9.2,9.1861,9.1931,112898.0
2016-12-28 14:00:00,13.25,13.27,13.25,13.26,196873.0,9.1931,9.207,9.1931,9.2,196873.0
2016-12-28 14:10:00,13.26,13.26,13.23,13.23,161447.0,9.2,9.2,9.1792,9.1792,161447.0
2016-12-28 14:20:00,13.24,13.24,13.21,13.23,138783.0,9.1861,9.1861,9.1653,9.1792,138783.0
2016-12-28 14:30:00,13.24,13.26,13.23,13.26,94586.0,9.1861,9.2,9.1792,9.2,94586.0
2016-12-28 14:40:00,13.25,13.26,13.24,13.24,61372.0,9.1931,9.2,9.1861,9.1861,61372.0
2016-12-28 14:50:00,13.24,13.26,13.24,13.26,102963.0,9.1861,9.2,9.1861,9.2,102963.0
2016-12-28 15:00:00,13.26,13.28,13.25,13.26,93850.0,9.2,9.2139,9.1931,9.2,93850.0
2016-12-28 15:10:00,13.26,13.28,13.26,13.27,154466.0,9.2,9.2139,9.2,9.207,154466.0
2016-12-28 15:20:00,13.27,13.28,13.26,13.27,124339.0,9.207,9.2139,9.2,9.207,124339.0
2016-12-28 15:30:00,13.27,13.28,13.25,13.25,247943.0,9.207,9.2139,9.1931,9.1931,247943.0
2016-12-28 15:40:00,13.25,13.26,13.24,13.26,224328.0,9.1931,9.2,9.1861,9.2,224328.0
2016-12-28 15:50:00,13.26,13.27,13.24,13.24,463793.0,9.2,9.207,9.1861,9.1861,463793.0
2016-12-29 09:30:00,13.29,13.3,13.24,13.27,149496.0,9.2208,9.2278,9.1861,9.207,149496.0
2016-12-29 09:40:00,13.27,13.28,13.2,13.21,116114.0,9.207,9.2139,9.1584,9.1653,116114.0
2016-12-29 09:50:00,13.21,13.23,13.2,13.22,123957.0,9.1653,9.1792,9.1584,9.1723,123957.0
2016-12-29 10:00:00,13.23,13.25,13.21,13.21,200687.0,9.1792,9.1931,9.1653,9.1653,200687.0
2016-12-29 10:10:00,13.21,13.23,13.2,13.22,154269.0,9.1653,9.1792,9.1584,9.1723,154269.0
2016-12-29 10:20:00,13.22,13.23,13.19,13.2,117250.0,9.1723,9.1792,9.1515,9.1584,117250.0
2016-12-29 10:30:00,13.2,13.21,13.16,13.16,86986.0,9.1584,9.1653,9.1306,9.1306,86986.0
2016-12-29 10:40:00,13.16,13.16,13.11,13.11,329367.0,9.1306,9.1306,9.0959,9.0959,329367.0
2016-12-29 10:50:00,13.12,13.12,13.08,13.1,395672.0,9.1029,9.1029,9.0751,9.089,395672.0
2016-12-29 11:00:00,13.1,13.11,13.08,13.1,252269.0,9.089,9.0959,9.0751,9.089,252269.0
2016-12-29 11:10:00,13.11,13.13,13.1,13.12,139703.0,9.0959,9.1098,9.089,9.1029,139703.0
2016-12-29 11:20:00,13.12,13.13,13.1,13.11,327383.0,9.1029,9.1098,9.089,9.0959,327383.0
2016-12-29 11:30:00,13.1,13.12,13.09,13.09,86203.0,9.089,9.1029,9.0821,9.0821,86203.0
2016-12-29 11:40:00,13.09,13.11,13.08,13.09,199553.0,9.0821,9.0959,9.0751,9.0821,199553.0
2016-12-29 11:50:00,13.1,13.11,13.08,13.1,116373.0,9.089,9.0959,9.0751,9.089,116373.0
2016-12-29 12:00:00,13.1,13.1,13.04,13.05,434368.0,9.089,9.089,9.0474,9.0543,434368.0
2016-12-29 12:10:00,13.05,13.06,13.02,13.05,383246.0,9.0543,9.0613,9.0335,9.0543,383246.0
2016-12-29 12:20:00,13.05,13.06,13.03,13.04,275527.0,9.0543,9.0613,9.0404,9.0474,275527.0
2016-12-29 12:30:00,13.04,13.05,13.03,13.04,153912.0,9.0474,9.0543,9.0404,9.0474,153912.0
2016-12-29 12:40:00,13.04,13.06,13.03,13.05,268753.0,9.0474,9.0613,9.0404,9.0543,268753.0
2016-12-29 12:50:00,13.06,13.08,13.05,13.07,84552.0,9.0613,9.0751,9.0543,9.0682,84552.0
2016-12-29 13:00:00,13.07,13.07,13.03,13.04,177399.0,9.0682,9.0682,9.0404,9.0474,177399.0
2016-12-29 13:10:00,13.03,13.04,13.03,13.04,48667.0,9.0404,9.0474,9.0404,9.0474,48667.0
2016-12-29 13:20:00,13.04,13.07,13.03,13.06,213764.0,9.0474,9.0682,9.0404,9.0613,213764.0
2016-12-29 13:30:00,13.06,13.06,13.04,13.04,73996.0,9.0613,9.0613,9.0474,9.0474,73996.0
2016-12-29 13:40:00,13.05,13.05,13.04,13.05,84136.0,9.0543,9.0543,9.0474,9.0543,84136.0
2016-12-29 13:50:00,13.04,13.06,13.04,13.06,146237.0,9.0474,9.0613,9.0474,9.0613,146237.0
2016-12-29 14:00:00,13.06,13.08,13.05,13.08,280008.0,9.0613,9.0751,9.0543,9.0751,280008.0
2016-12-29 14:10:00,13.07,13.08,13.06,13.08,91708.0,9.0682,9.0751,9.0613,9.0751,91708.0
2016-12-29 14:20:00,13.08,13.1,13.07,13.07,116562.0,9.0751,9.089,9.0682,9.0682,116562.0
2016-12-29 14:30:00,13.07,13.08,13.05,13.06,226382.0,9.0682,9.0751,9.0543,9.0613,226382.0
2016-12-29 14:40:00,13.06,13.09,13.05,13.08,105053.0,9.0613,9.0821,9.0543,9.0751,105053.0
2016-12-29 14:50:00,13.07,13.08,13.06,13.08,249905.0,9.0682,9.0751,9.0613,9.0751,249905.0
2016-12-29 15:00:00,13.07,13.08,13.05,13.05,174050.0,9.0682,9.0751,9.0543,9.0543,174050.0
2016-12-29 15:10:00,13.05,13.08,13.05,13.07,200178.0,9.0543,9.0751,9.0543,9.0682,200178.0
2016-12-29 15:20:00,13.08,13.08,13.06,13.07,152003.0,9.0751,9.0751,9.0613,9.0682,152003.0
2016-12-29 15:30:00,13.07,13.09,13.06,13.08,305614.0,9.0682,9.0821,9.0613,9.0751,305614.0
2016-12-29 15:40:00,13.08,13.08,13.07,13.07,92466.0,9.0751,9.0751,9.0682,9.0682,92466.0
2016-12-29 15:50:00,13.08,13.08,13.07,13.08,521345.0,9.0751,9.0751,9.0682,9.0751,521345.0
2016-12-30 09:30:00,13.09,13.16,13.05,13.06,230220.0,9.0821,9.1306,9.0543,9.0613,230220.0
2016-12-30 09:40:00,13.05,13.13,13.05,13.11,177548.0,9.0543,9.1098,9.0543,9.0959,177548.0
2016-12-30 09:50:00,13.12,13.13,13.07,13.1,148763.0,9.1029,9.1098,9.0682,9.089,148763.0
2016-12-30 10:00:00,13.1,13.15,13.07,13.13,226445.0,9.089,9.1237,9.0682,9.1098,226445.0
2016-12-30 10:10:00,13.13,13.18,13.12,13.17,350034.0,9.1098,9.1445,9.1029,9.1376,350034.0
2016-12-30 10:20:00,13.17,13.19,13.16,13.17,84689.0,9.1376,9.1515,9.1306,9.1376,84689.0
2016-12-30 10:30:00,13.18,13.22,13.17,13.2,223447.0,9.1445,9.1723,9.1376,9.1584,223447.0
2016-12-30 10:40:00,13.2,13.21,13.18,13.18,213455.0,9.1584,9.1653,9.1445,9.1445,213455.0
2016-12-30 10:50:00,13.19,13.22,13.18,13.19,317089.0,9.1515,9.1723,9.1445,9.1515,317089.0
2016-12-30 11:00:00,13.18,13.19,13.14,13.15,239640.0,9.1445,9.1515,9.1168,9.1237,239640.0
2016-12-30 11:10:00,13.16,13.16,13.13,13.13,163800.0,9.1306,9.1306,9.1098,9.1098,163800.0
2016-12-30 11:20:00,13.13,13.16,13.13,13.15,191002.0,9.1098,9.1306,9.1098,9.1237,191002.0
2016-12-30 11:30:00,13.15,13.17,13.14,13.16,228841.0,9.1237,9.1376,9.1168,9.1306,228841.0
2016-12-30 11:40:00,13.16,13.2,13.15,13.18,264685.0,9.1306,9.1584,9.1237,9.1445,264685.0
2016-12-30 11:50:00,13.18,13.2,13.16,13.17,174895.0,9.1445,9.1584,9.1306,9.1376,174895.0
2016-12-30 12:00:00,13.17,13.18,13.15,13.18,175673.0,9.1376,9.1445,9.1237,9.1445,175673.0
2016-12-30 12:10:00,13.18,13.19,13.17,13.18,99802.0,9.1445,9.1515,9.1376,9.1445,99802.0
2016-12-30 12:20:00,13.18,13.19,13.15,13.15,132097.0,9.1445,9.1515,9.1237,9.1237,132097.0
2016-12-30 12:30:00,13.15,13.18,13.15,13.16,108145.0,9.1237,9.1445,9.1237,9.1306,108145.0
2016-12-30 12:40:00,13.17,13.18,13.16,13.18,71037.0,9.1376,9.1445,9.1306,9.1445,71037.0
2016-12-30 12:50:00,13.17,13.18,13.15,13.17,165476.0,9.1376,9.1445,9.1237,9.1376,165476.0
2016-12-30 13:00:00,13.17,13.21,13.17,13.21,127668.0,9.1376,9.1653,9.1376,9.1653,127668.0
2016-12-30 13:10:00,13.21,13.22,13.2,13.21,163100.0,9.1653,9.1723,9.1584,9.1653,163100.0
2016-12-30 13:20:00,13.21,13.23,13.21,13.21,150033.0,9.1653,9.1792,9.1653,9.1653,150033.0
2016-12-30 13:30:00,13.21,13.23,13.21,13.21,60037.0,9.1653,9.1792,9.1653,9.1653,60037.0
2016-12-30 13:40:00,13.21,13.22,13.19,13.2,62517.0,9.1653,9.1723,9.1515,9.1584,62517.0
2016-12-30 13:50:00,13.2,13.21,13.19,13.2,105248.0,9.1584,9.1653,9.1515,9.1584,105248.0
2016-12-30 14:00:00,13.2,13.21,13.19,13.2,62902.0,9.1584,9.1653,9.1515,9.1584,62902.0
2016-12-30 14:10:00,13.2,13.21,13.19,13.21,73408.0,9.1584,9.1653,9.1515,9.1653,73408.0
2016-12-30 14:20:00,13.21,13.21,13.2,13.2,79772.0,9.1653,9.1653,9.1584,9.1584,79772.0
2016-12-30 14:30:00,13.2,13.22,13.19,13.22,99145.0,9.1584,9.1723,9.1515,9.1723,99145.0
2016-12-30 14:40:00,13.22,13.24,13.19,13.19,224436.0,9.1723,9.1861,9.1515,9.1515,224436.0
2016-12-30 14:50:00,13.2,13.2,13.17,13.19,158074.0,9.1584,9.1584,9.1376,9.1515,158074.0
2016-12-30 15:00:00,13.19,13.21,13.18,13.21,119879.0,9.1515,9.1653,9.1445,9.1653,119879.0
2016-12-30 15:10:00,13.21,13.23,13.2,13.22,159398.0,9.1653,9.1792,9.1584,9.1723,159398.0
2016-12-30 15:20:00,13.22,13.22,13.2,13.21,119798.0,9.1723,9.1723,9.1584,9.1653,119798.0
2016-12-30 15:30:00,13.21,13.22,13.18,13.19,320565.0,9.1653,9.1723,9.1445,9.1515,320565.0
2016-12-30 15:40:00,13.19,13.2,13.17,13.19,257342.0,9.1515,9.1584,9.1376,9.1515,257342.0
2016-12-30 15:50:00,13.18,13.22,13.18,13.21,1019442.0,9.1445,9.1723,9.1445,9.1653,1019442.0
2017-01-03 09:30:00,13.46,13.53,13.4,13.46,722354.0,9.3388,9.3873,9.2972,9.3388,722354.0
2017-01-03 09:40:00,13.46,13.5,13.42,13.43,896935.0,9.3388,9.3665,9.311,9.318,896935.0
2017-01-03 09:50:00,13.42,13.44,13.38,13.41,466158.0,9.311,9.3249,9.2833,9.3041,466158.0
2017-01-03 10:00:00,13.41,13.49,13.4,13.47,305296.0,9.3041,9.3596,9.2972,9.3457,305296.0
2017-01-03 10:10:00,13.48,13.5,13.44,13.46,221187.0,9.3527,9.3665,9.3249,9.3388,221187.0
2017-01-03 10:20:00,13.46,13.47,13.43,13.46,131980.0,9.3388,9.3457,9.318,9.3388,131980.0
2017-01-03 10:30:00,13.45,13.47,13.38,13.38,340837.0,9.3318,9.3457,9.2833,9.2833,340837.0
2017-01-03 10:40:00,13.38,13.41,13.34,13.35,291665.0,9.2833,9.3041,9.2555,9.2625,291665.0
2017-01-03 10:50:00,13.34,13.34,13.28,13.29,240082.0,9.2555,9.2555,9.2139,9.2208,240082.0
2017-01-03 11:00:00,13.29,13.29,13.24,13.28,226217.0,9.2208,9.2208,9.1861,9.2139,226217.0
2017-01-03 11:10:00,13.28,13.29,13.25,13.28,286131.0,9.2139,9.2208,9.1931,9.2139,286131.0
2017-01-03 11:20:00,13.28,13.33,13.28,13.29,277188.0,9.2139,9.2486,9.2139,9.2208,277188.0
2017-01-03 11:30:00,13.29,13.33,13.28,13.28,261730.0,9.2208,9.2486,9.2139,9.2139,261730.0
2017-01-03 11:40:00,13.29,13.3,13.25,13.26,383764.0,9.2208,9.2278,9.1931,9.2,383764.0
2017-01-03 11:50:00,13.27,13.29,13.26,13.29,233471.0,9.207,9.2208,9.2,9.2208,233471.0
2017-01-03 12:00:00,13.29,13.3,13.26,13.29,312583.0,9.2208,9.2278,9.2,9.2208,312583.0
2017-01-03 12:10:00,13.29,13.3,13.27,13.28,163461.0,9.2208,9.2278,9.207,9.2139,163461.0
2017-01-03 12:20:00,13.28,13.31,13.27,13.29,450224.0,9.2139,9.2347,9.207,9.2208,450224.0
2017-01-03 12:30:00,13.29,13.3,13.26,13.26,149113.0,9.2208,9.2278,9.2,9.2,149113.0
2017-01-03 12:40:00,13.26,13.27,13.22,13.25,320845.0,9.2,9.207,9.1723,9.1931,320845.0
2017-01-03 12:50:00,13.25,13.25,13.22,13.25,130948.0,9.1931,9.1931,9.1723,9.1931,130948.0
2017-01-03 13:00:00,13.25,13.25,13.22,13.23,80485.0,9.1931,9.1931,9.1723,9.1792,80485.0
2017-01-03 13:10:00,13.23,13.23,13.21,13.23,86498.0,9.1792,9.1792,9.1653,9.1792,86498.0
2017-01-03 13:20:00,13.22,13.28,13.22,13.27,221330.0,9.1723,9.2139,9.1723,9.207,221330.0
2017-01-03 13:30:00,13.28,13.29,13.26,13.27,168514.0,9.2139,9.2208,9.2,9.207,168514.0
2017-01-03 13:40:00,13.26,13.27,13.24,13.25,216082.0,9.2,9.207,9.1861,9.1931,216082.0
2017-01-03 13:50:00,13.25,13.28,13.25,13.28,70530.0,9.1931,9.2139,9.1931,9.2139,70530.0
2017-01-03 14:00:00,13.27,13.29,13.24,13.26,145283.0,9.207,9.2208,9.1861,9.2,145283.0
2017-01-03 14:10:00,13.26,13.28,13.25,13.27,83581.0,9.2,9.2139,9.1931,9.207,83581.0
2017-01-03 14:20:00,13.27,13.29,13.27,13.27,133142.0,9.207,9.2208,9.207,9.207,133142.0
2017-01-03 14:30:00,13.27,13.28,13.25,13.25,138236.0,9.207,9.2139,9.1931,9.1931,138236.0
2017-01-03 14:40:00,13.25,13.27,13.25,13.27,125596.0,9.1931,9.207,9.1931,9.207,125596.0
2017-01-03 14:50:00,13.27,13.3,13.26,13.28,129348.0,9.207,9.2278,9.2,9.2139,129348.0
2017-01-03 15:00:00,13.28,13.32,13.28,13.32,121505.0,9.2139,9.2416,9.2139,9.2416,121505.0
2017-01-03 15:10:00,13.32,13.32,13.3,13.31,145051.0,9.2416,9.2416,9.2278,9.2347,145051.0
2017-01-03 15:20:00,13.31,13.31,13.27,13.28,138036.0,9.2347,9.2347,9.207,9.2139,138036.0
2017-01-03 15:30:00,13.27,13.3,13.26,13.29,178147.0,9.207,9.2278,9.2,9.2208,178147.0
2017-01-03 15:40:00,13.29,13.32,13.29,13.31,305258.0,9.2208,9.2416,9.2208,9.2347,305258.0
2017-01-03 15:50:00,13.31,13.33,13.3,13.31,950269.0,9.2347,9.2486,9.2278,9.2347,950269.0
2017-01-04 09:30:00,13.32,13.47,13.32,13.37,428949.0,9.2416,9.3457,9.2416,9.2763,428949.0
2017-01-04 09:40:00,13.37,13.44,13.37,13.41,333575.0,9.2763,9.3249,9.2763,9.3041,333575.0
2017-01-04 09:50:00,13.41,13.44,13.4,13.43,336680.0,9.3041,9.3249,9.2972,9.318,336680.0
2017-01-04 10:00:00,13.43,13.48,13.42,13.44,330014.0,9.318,9.3527,9.311,9.3249,330014.0
2017-01-04 10:10:00,13.44,13.44,13.39,13.42,531175.0,9.3249,9.3249,9.2902,9.311,531175.0
2017-01-04 10:20:00,13.42,13.43,13.34,13.35,879986.0,9.311,9.318,9.2555,9.2625,879986.0
2017-01-04 10:30:00,13.34,13.37,13.34,13.37,155389.0,9.2555,9.2763,9.2555,9.2763,155389.0
2017-01-04 10:40:00,13.36,13.37,13.33,13.36,115158.0,9.2694,9.2763,9.2486,9.2694,115158.0
2017-01-04 10:50:00,13.36,13.38,13.34,13.38,294211.0,9.2694,9.2833,9.2555,9.2833,294211.0
2017-01-04 11:00:00,13.38,13.41,13.37,13.38,388976.0,9.2833,9.3041,9.2763,9.2833,388976.0
2017-01-04 11:10:00,13.38,13.43,13.37,13.42,499036.0,9.2833,9.318,9.2763,9.311,499036.0
2017-01-04 11:20:00,13.43,13.47,13.42,13.46,485369.0,9.318,9.3457,9.311,9.3388,485369.0
2017-01-04 11:30:00,13.46,13.47,13.45,13.46,507309.0,9.3388,9.3457,9.3318,9.3388,507309.0
2017-01-04 11:40:00,13.46,13.48,13.44,13.46,299243.0,9.3388,9.3527,9.3249,9.3388,299243.0
2017-01-04 11:50:00,13.46,13.47,13.45,13.46,142474.0,9.3388,9.3457,9.3318,9.3388,142474.0
2017-01-04 12:00:00,13.46,13.48,13.46,13.47,147833.0,9.3388,9.3527,9.3388,9.3457,147833.0
2017-01-04 12:10:00,13.47,13.48,13.47,13.48,55801.0,9.3457,9.3527,9.3457,9.3527,55801.0
2017-01-04 12:20:00,13.48,13.49,13.47,13.47,190893.0,9.3527,9.3596,9.3457,9.3457,190893.0
2017-01-04 12:30:00,13.47,13.49,13.46,13.48,146880.0,9.3457,9.3596,9.3388,9.3527,146880.0
2017-01-04 12:40:00,13.48,13.48,13.47,13.48,57008.0,9.3527,9.3527,9.3457,9.3527,57008.0
2017-01-04 12:50:00,13.48,13.48,13.47,13.48,41234.0,9.3527,9.3527,9.3457,9.3527,41234.0
2017-01-04 13:00:00,13.48,13.49,13.47,13.49,88023.0,9.3527,9.3596,9.3457,9.3596,88023.0
2017-01-04 13:10:00,13.49,13.5,13.47,13.47,125148.0,9.3596,9.3665,9.3457,9.3457,125148.0
2017-01-04 13:20:00,13.48,13.49,13.47,13.48,77940.0,9.3527,9.3596,9.3457,9.3527,77940.0
2017-01-04 13:30:00,13.49,13.5,13.48,13.49,100471.0,9.3596,9.3665,9.3527,9.3596,100471.0
2017-01-04 13:40:00,13.5,13.52,13.49,13.52,162398.0,9.3665,9.3804,9.3596,9.3804,162398.0
2017-01-04 13:50:00,13.52,13.52,13.51,13.52,50089.0,9.3804,9.3804,9.3735,9.3804,50089.0
2017-01-04 14:00:00,13.52,13.53,13.5,13.51,290813.0,9.3804,9.3873,9.3665,9.3735,290813.0
2017-01-04 14:10:00,13.52,13.54,13.51,13.54,299838.0,9.3804,9.3943,9.3735,9.3943,299838.0
2017-01-04 14:20:00,13.54,13.55,13.51,13.52,205600.0,9.3943,9.4012,9.3735,9.3804,205600.0
2017-01-04 14:30:00,13.52,13.55,13.51,13.55,100326.0,9.3804,9.4012,9.3735,9.4012,100326.0
2017-01-04 14:40:00,13.55,13.55,13.52,13.53,134869.0,9.4012,9.4012,9.3804,9.3873,134869.0
2017-01-04 14:50:00,13.54,13.54,13.53,13.54,102598.0,9.3943,9.3943,9.3873,9.3943,102598.0
2017-01-04 15:00:00,13.54,13.54,13.52,13.54,318838.0,9.3943,9.3943,9.3804,9.3943,318838.0
2017-01-04 15:10:00,13.54,13.54,13.52,13.52,149356.0,9.3943,9.3943,9.3804,9.3804,149356.0
2017-01-04 15:20:00,13.52,13.53,13.5,13.52,198474.0,9.3804,9.3873,9.3665,9.3804,198474.0
2017-01-04 15:30:00,13.52,13.52,13.5,13.51,209842.0,9.3804,9.3804,9.3665,9.3735,209842.0
2017-01-04 15:40:00,13.51,13.51,13.48,13.49,253061.0,9.3735,9.3735,9.3527,9.3596,253061.0
2017-01-04 15:50:00,13.49,13.51,13.48,13.48,761561.0,9.3596,9.3735,9.3527,9.3527,761561.0
2017-01-05 09:30:00,13.46,13.48,13.39,13.46,344011.0,9.3388,9.3527,9.2902,9.3388,344011.0
2017-01-05 09:40:00,13.46,13.51,13.45,13.51,420827.0,9.3388,9.3735,9.3318,9.3735,420827.0
2017-01-05 09:50:00,13.51,13.58,13.5,13.54,945617.0,9.3735,9.422,9.3665,9.3943,945617.0
2017-01-05 10:00:00,13.54,13.55,13.51,13.52,323380.0,9.3943,9.4012,9.3735,9.3804,323380.0
2017-01-05 10:10:00,13.52,13.53,13.47,13.48,309615.0,9.3804,9.3873,9.3457,9.3527,309615.0
2017-01-05 10:20:00,13.48,13.51,13.47,13.48,186400.0,9.3527,9.3735,9.3457,9.3527,186400.0
2017-01-05 10:30:00,13.48,13.48,13.41,13.43,308091.0,9.3527,9.3527,9.3041,9.318,308091.0
2017-01-05 10:40:00,13.43,13.43,13.36,13.38,303168.0,9.318,9.318,9.2694,9.2833,303168.0
2017-01-05 10:50:00,13.38,13.39,13.34,13.38,303459.0,9.2833,9.2902,9.2555,9.2833,303459.0
2017-01-05 11:00:00,13.38,13.39,13.28,13.3,409988.0,9.2833,9.2902,9.2139,9.2278,409988.0
2017-01-05 11:10:00,13.29,13.3,13.27,13.29,164916.0,9.2208,9.2278,9.207,9.2208,164916.0
2017-01-05 11:20:00,13.29,13.31,13.27,13.29,354290.0,9.2208,9.2347,9.207,9.2208,354290.0
2017-01-05 11:30:00,13.29,13.3,13.24,13.25,272315.0,9.2208,9.2278,9.1861,9.1931,272315.0
2017-01-05 11:40:00,13.24,13.24,13.21,13.22,308767.0,9.1861,9.1861,9.1653,9.1723,308767.0
2017-01-05 11:50:00,13.23,13.25,13.22,13.25,161599.0,9.1792,9.1931,9.1723,9.1931,161599.0
2017-01-05 12:00:00,13.25,13.29,13.24,13.27,217967.0,9.1931,9.2208,9.1861,9.207,217967.0
2017-01-05 12:10:00,13.26,13.33,13.26,13.33,250499.0,9.2,9.2486,9.2,9.2486,250499.0
2017-01-05 12:20:00,13.33,13.33,13.3,13.32,92909.0,9.2486,9.2486,9.2278,9.2416,92909.0
2017-01-05 12:30:00,13.32,13.33,13.29,13.3,121010.0,9.2416,9.2486,9.2208,9.2278,121010.0
2017-01-05 12:40:00,13.29,13.31,13.28,13.31,137254.0,9.2208,9.2347,9.2139,9.2347,137254.0
2017-01-05 12:50:00,13.31,13.33,13.3,13.31,196202.0,9.2347,9.2486,9.2278,9.2347,196202.0
2017-01-05 13:00:00,13.31,13.34,13.3,13.33,230712.0,9.2347,9.2555,9.2278,9.2486,230712.0
2017-01-05 13:10:00,13.33,13.34,13.29,13.3,149770.0,9.2486,9.2555,9.2208,9.2278,149770.0
2017-01-05 13:20:00,13.3,13.31,13.28,13.29,233473.0,9.2278,9.2347,9.2139,9.2208,233473.0
2017-01-05 13:30:00,13.29,13.29,13.26,13.26,713335.0,9.2208,9.2208,9.2,9.2,713335.0
2017-01-05 13:40:00,13.27,13.27,13.22,13.23,60106.0,9.207,9.207,9.1723,9.1792,60106.0
2017-01-05 13:50:00,13.23,13.24,13.21,13.23,220107.0,9.1792,9.1861,9.1653,9.1792,220107.0
2017-01-05 14:00:00,13.23,13.25,13.22,13.25,147802.0,9.1792,9.1931,9.1723,9.1931,147802.0
2017-01-05 14:10:00,13.25,13.26,13.21,13.21,427872.0,9.1931,9.2,9.1653,9.1653,427872.0
2017-01-05 14:20:00,13.21,13.22,13.2,13.2,133513.0,9.1653,9.1723,9.1584,9.1584,133513.0
2017-01-05 14:30:00,13.2,13.2,13.18,13.19,144685.0,9.1584,9.1584,9.1445,9.1515,144685.0
2017-01-05 14:40:00,13.2,13.2,13.17,13.19,185885.0,9.1584,9.1584,9.1376,9.1515,185885.0
2017-01-05 14:50:00,13.18,13.19,13.16,13.17,198183.0,9.1445,9.1515,9.1306,9.1376,198183.0
2017-01-05 15:00:00,13.17,13.21,13.16,13.21,298891.0,9.1376,9.1653,9.1306,9.1653,298891.0
2017-01-05 15:10:00,13.21,13.25,13.2,13.23,396966.0,9.1653,9.1931,9.1584,9.1792,396966.0
2017-01-05 15:20:00,13.23,13.25,13.22,13.24,252793.0,9.1792,9.1931,9.1723,9.1861,252793.0
2017-01-05 15:30:00,13.25,13.25,13.22,13.22,247402.0,9.1931,9.1931,9.1723,9.1723,247402.0
2017-01-05 15:40:00,13.23,13.24,13.22,13.24,232324.0,9.1792,9.1861,9.1723,9.1861,232324.0
2017-01-05 15:50:00,13.24,13.28,13.23,13.26,1063916.0,9.1861,9.2139,9.1792,9.2,1063916.0
2017-01-06 09:30:00,13.36,13.48,13.34,13.36,454136.0,9.2694,9.3527,9.2555,9.2694,454136.0
2017-01-06 09:40:00,13.37,13.39,13.27,13.29,491062.0,9.2763,9.2902,9.207,9.2208,491062.0
2017-01-06 09:50:00,13.29,13.31,13.26,13.3,155978.0,9.2208,9.2347,9.2,9.2278,155978.0
2017-01-06 10:00:00,13.3,13.32,13.29,13.31,157923.0,9.2278,9.2416,9.2208,9.2347,157923.0
2017-01-06 10:10:00,13.31,13.31,13.26,13.27,245916.0,9.2347,9.2347,9.2,9.207,245916.0
2017-01-06 10:20:00,13.27,13.28,13.25,13.26,276234.0,9.207,9.2139,9.1931,9.2,276234.0
2017-01-06 10:30:00,13.26,13.26,13.22,13.24,241316.0,9.2,9.2,9.1723,9.1861,241316.0
2017-01-06 10:40:00,13.24,13.26,13.22,13.23,231556.0,9.1861,9.2,9.1723,9.1792,231556.0
2017-01-06 10:50:00,13.23,13.28,13.22,13.27,223068.0,9.1792,9.2139,9.1723,9.207,223068.0
2017-01-06 11:00:00,13.27,13.29,13.25,13.28,169738.0,9.207,9.2208,9.1931,9.2139,169738.0
2017-01-06 11:10:00,13.29,13.31,13.28,13.3,540268.0,9.2208,9.2347,9.2139,9.2278,540268.0
2017-01-06 11:20:00,13.3,13.35,13.3,13.33,460721.0,9.2278,9.2625,9.2278,9.2486,460721.0
2017-01-06 11:30:00,13.34,13.34,13.3,13.31,588158.0,9.2555,9.2555,9.2278,9.2347,588158.0
2017-01-06 11:40:00,13.31,13.34,13.3,13.32,1190805.0,9.2347,9.2555,9.2278,9.2416,1190805.0
2017-01-06 11:50:00,13.32,13.34,13.28,13.32,579178.0,9.2416,9.2555,9.2139,9.2416,579178.0
2017-01-06 12:00:00,13.32,13.32,13.28,13.29,147017.0,9.2416,9.2416,9.2139,9.2208,147017.0
2017-01-06 12:10:00,13.29,13.31,13.27,13.3,340977.0,9.2208,9.2347,9.207,9.2278,340977.0
2017-01-06 12:20:00,13.31,13.32,13.3,13.32,232261.0,9.2347,9.2416,9.2278,9.2416,232261.0
2017-01-06 12:30:00,13.32,13.33,13.3,13.31,441712.0,9.2416,9.2486,9.2278,9.2347,441712.0
2017-01-06 12:40:00,13.31,13.31,13.29,13.3,181157.0,9.2347,9.2347,9.2208,9.2278,181157.0
2017-01-06 12:50:00,13.29,13.34,13.29,13.33,354384.0,9.2208,9.2555,9.2208,9.2486,354384.0
2017-01-06 13:00:00,13.33,13.35,13.32,13.35,139109.0,9.2486,9.2625,9.2416,9.2625,139109.0
2017-01-06 13:10:00,13.35,13.36,13.34,13.35,148741.0,9.2625,9.2694,9.2555,9.2625,148741.0
2017-01-06 13:20:00,13.36,13.37,13.33,13.33,223256.0,9.2694,9.2763,9.2486,9.2486,223256.0
2017-01-06 13:30:00,13.33,13.36,13.33,13.36,135450.0,9.2486,9.2694,9.2486,9.2694,135450.0
2017-01-06 13:40:00,13.36,13.38,13.35,13.36,112128.0,9.2694,9.2833,9.2625,9.2694,112128.0
2017-01-06 13:50:00,13.36,13.36,13.33,13.36,153229.0,9.2694,9.2694,9.2486,9.2694,153229.0
2017-01-06 14:00:00,13.36,13.37,13.35,13.35,116704.0,9.2694,9.2763,9.2625,9.2625,116704.0
2017-01-06 14:10:00,13.35,13.36,13.34,13.34,99700.0,9.2625,9.2694,9.2555,9.2555,99700.0
2017-01-06 14:20:00,13.34,13.35,13.3,13.3,142219.0,9.2555,9.2625,9.2278,9.2278,142219.0
2017-01-06 14:30:00,13.31,13.32,13.29,13.29,263141.0,9.2347,9.2416,9.2208,9.2208,263141.0
2017-01-06 14:40:00,13.29,13.3,13.28,13.29,90269.0,9.2208,9.2278,9.2139,9.2208,90269.0
2017-01-06 14:50:00,13.29,13.31,13.29,13.29,249137.0,9.2208,9.2347,9.2208,9.2208,249137.0
2017-01-06 15:00:00,13.29,13.31,13.28,13.29,400789.0,9.2208,9.2347,9.2139,9.2208,400789.0
2017-01-06 15:10:00,13.28,13.29,13.27,13.28,53330.0,9.2139,9.2208,9.207,9.2139,53330.0
2017-01-06 15:20:00,13.27,13.28,13.27,13.28,75689.0,9.207,9.2139,9.207,9.2139,75689.0
2017-01-06 15:30:00,13.28,13.29,13.27,13.29,188950.0,9.2139,9.2208,9.207,9.2208,188950.0
2017-01-06 15:40:00,13.28,13.31,13.28,13.31,494957.0,9.2139,9.2347,9.2139,9.2347,494957.0
2017-01-06 15:50:00,13.31,13.31,13.29,13.29,732696.0,9.2347,9.2347,9.2208,9.2208,732696.0
2017-01-09 09:30:00,13.21,13.24,13.12,13.16,730823.0,9.1653,9.1861,9.1029,9.1306,730823.0
2017-01-09 09:40:00,13.17,13.19,13.12,13.16,727458.0,9.1376,9.1515,9.1029,9.1306,727458.0
2017-01-09 09:50:00,13.15,13.2,13.15,13.16,397213.0,9.1237,9.1584,9.1237,9.1306,397213.0
2017-01-09 10:00:00,13.17,13.18,13.13,13.14,158272.0,9.1376,9.1445,9.1098,9.1168,158272.0
2017-01-09 10:10:00,13.15,13.17,13.13,13.16,329656.0,9.1237,9.1376,9.1098,9.1306,329656.0
2017-01-09 10:20:00,13.16,13.19,13.16,13.18,396305.0,9.1306,9.1515,9.1306,9.1445,396305.0
2017-01-09 10:30:00,13.18,13.2,13.16,13.18,312894.0,9.1445,9.1584,9.1306,9.1445,312894.0
2017-01-09 10:40:00,13.18,13.19,13.16,13.19,249257.0,9.1445,9.1515,9.1306,9.1515,249257.0
2017-01-09 10:50:00,13.19,13.26,13.19,13.25,618302.0,9.1515,9.2,9.1515,9.1931,618302.0
2017-01-09 11:00:00,13.25,13.25,13.21,13.23,225867.0,9.1931,9.1931,9.1653,9.1792,225867.0
2017-01-09 11:10:00,13.23,13.27,13.23,13.27,253057.0,9.1792,9.207,9.1792,9.207,253057.0
2017-01-09 11:20:00,13.27,13.29,13.26,13.28,188286.0,9.207,9.2208,9.2,9.2139,188286.0
2017-01-09 11:30:00,13.28,13.31,13.26,13.28,480195.0,9.2139,9.2347,9.2,9.2139,480195.0
2017-01-09 11:40:00,13.28,13.3,13.26,13.27,209202.0,9.2139,9.2278,9.2,9.207,209202.0
2017-01-09 11:50:00,13.27,13.28,13.23,13.24,112943.0,9.207,9.2139,9.1792,9.1861,112943.0
2017-01-09 12:00:00,13.24,13.25,13.23,13.25,79194.0,9.1861,9.1931,9.1792,9.1931,79194.0
2017-01-09 12:10:00,13.24,13.26,13.22,13.22,105703.0,9.1861,9.2,9.1723,9.1723,105703.0
2017-01-09 12:20:00,13.22,13.23,13.19,13.21,162388.0,9.1723,9.1792,9.1515,9.1653,162388.0
2017-01-09 12:30:00,13.21,13.23,13.2,13.23,573533.0,9.1653,9.1792,9.1584,9.1792,573533.0
2017-01-09 12:40:00,13.23,13.24,13.21,13.23,106993.0,9.1792,9.1861,9.1653,9.1792,106993.0
2017-01-09 12:50:00,13.22,13.26,13.22,13.26,185231.0,9.1723,9.2,9.1723,9.2,185231.0
2017-01-09 13:00:00,13.26,13.27,13.25,13.26,291671.0,9.2,9.207,9.1931,9.2,291671.0
2017-01-09 13:10:00,13.26,13.26,13.23,13.24,281444.0,9.2,9.2,9.1792,9.1861,281444.0
2017-01-09 13:20:00,13.24,13.25,13.23,13.23,68077.0,9.1861,9.1931,9.1792,9.1792,68077.0
2017-01-09 13:30:00,13.23,13.24,13.22,13.23,593467.0,9.1792,9.1861,9.1723,9.1792,593467.0
2017-01-09 13:40:00,13.23,13.28,13.22,13.28,181970.0,9.1792,9.2139,9.1723,9.2139,181970.0
2017-01-09 13:50:00,13.28,13.28,13.26,13.27,311078.0,9.2139,9.2139,9.2,9.207,311078.0
2017-01-09 14:00:00,13.28,13.29,13.27,13.27,105226.0,9.2139,9.2208,9.207,9.207,105226.0
2017-01-09 14:10:00,13.27,13.28,13.26,13.27,74164.0,9.207,9.2139,9.2,9.207,74164.0
2017-01-09 14:20:00,13.27,13.29,13.26,13.28,157881.0,9.207,9.2208,9.2,9.2139,157881.0
2017-01-09 14:30:00,13.28,13.29,13.26,13.27,130208.0,9.2139,9.2208,9.2,9.207,130208.0
2017-01-09 14:40:00,13.26,13.27,13.25,13.26,241309.0,9.2,9.207,9.1931,9.2,241309.0
2017-01-09 14:50:00,13.26,13.28,13.25,13.28,750219.0,9.2,9.2139,9.1931,9.2139,750219.0
2017-01-09 15:00:00,13.28,13.3,13.26,13.28,439864.0,9.2139,9.2278,9.2,9.2139,439864.0
2017-01-09 15:10:00,13.28,13.3,13.27,13.29,1229849.0,9.2139,9.2278,9.207,9.2208,1229849.0
2017-01-09 15:20:00,13.29,13.36,13.28,13.36,1125124.0,9.2208,9.2694,9.2139,9.2694,1125124.0
2017-01-09 15:30:00,13.36,13.38,13.34,13.36,2097627.0,9.2694,9.2833,9.2555,9.2694,2097627.0
2017-01-09 15:40:00,13.37,13.38,13.33,13.35,941020.0,9.2763,9.2833,9.2486,9.2625,941020.0
2017-01-09 15:50:00,13.35,13.37,13.32,13.33,984639.0,9.2625,9.2763,9.2416,9.2486,984639.0
2017-01-10 09:30:00,13.34,13.41,13.34,13.38,485845.0,9.2555,9.3041,9.2555,9.2833,485845.0
2017-01-10 09:40:00,13.38,13.4,13.3,13.34,544203.0,9.2833,9.2972,9.2278,9.2555,544203.0
2017-01-10 09:50:00,13.34,13.38,13.32,13.36,421145.0,9.2555,9.2833,9.2416,9.2694,421145.0
2017-01-10 10:00:00,13.36,13.37,13.34,13.36,398863.0,9.2694,9.2763,9.2555,9.2694,398863.0
2017-01-10 10:10:00,13.36,13.37,13.33,13.34,153958.0,9.2694,9.2763,9.2486,9.2555,153958.0
2017-01-10 10:20:00,13.34,13.39,13.33,13.38,216911.0,9.2555,9.2902,9.2486,9.2833,216911.0
2017-01-10 10:30:00,13.38,13.43,13.38,13.4,347579.0,9.2833,9.318,9.2833,9.2972,347579.0
2017-01-10 10:40:00,13.4,13.44,13.38,13.4,436189.0,9.2972,9.3249,9.2833,9.2972,436189.0
2017-01-10 10:50:00,13.4,13.46,13.38,13.38,547920.0,9.2972,9.3388,9.2833,9.2833,547920.0
2017-01-10 11:00:00,13.38,13.44,13.38,13.42,613818.0,9.2833,9.3249,9.2833,9.311,613818.0
2017-01-10 11:10:00,13.41,13.46,13.4,13.45,212350.0,9.3041,9.3388,9.2972,9.3318,212350.0
2017-01-10 11:20:00,13.45,13.46,13.42,13.43,136555.0,9.3318,9.3388,9.311,9.318,136555.0
2017-01-10 11:30:00,13.43,13.44,13.41,13.43,120015.0,9.318,9.3249,9.3041,9.318,120015.0
2017-01-10 11:40:00,13.44,13.45,13.42,13.42,340584.0,9.3249,9.3318,9.311,9.311,340584.0
2017-01-10 11:50:00,13.42,13.43,13.4,13.41,156169.0,9.311,9.318,9.2972,9.3041,156169.0
2017-01-10 12:00:00,13.41,13.42,13.39,13.42,219485.0,9.3041,9.311,9.2902,9.311,219485.0
2017-01-10 12:10:00,13.42,13.43,13.39,13.4,320683.0,9.311,9.318,9.2902,9.2972,320683.0
2017-01-10 12:20:00,13.4,13.42,13.39,13.42,312434.0,9.2972,9.311,9.2902,9.311,312434.0
2017-01-10 12:30:00,13.42,13.42,13.41,13.41,44181.0,9.311,9.311,9.3041,9.3041,44181.0
2017-01-10 12:40:00,13.41,13.42,13.36,13.37,183322.0,9.3041,9.311,9.2694,9.2763,183322.0
2017-01-10 12:50:00,13.36,13.37,13.35,13.36,54649.0,9.2694,9.2763,9.2625,9.2694,54649.0
2017-01-10 13:00:00,13.36,13.37,13.35,13.36,87434.0,9.2694,9.2763,9.2625,9.2694,87434.0
2017-01-10 13:10:00,13.36,13.38,13.34,13.37,282820.0,9.2694,9.2833,9.2555,9.2763,282820.0
2017-01-10 13:20:00,13.37,13.39,13.36,13.37,136787.0,9.2763,9.2902,9.2694,9.2763,136787.0
2017-01-10 13:30:00,13.37,13.37,13.36,13.37,105291.0,9.2763,9.2763,9.2694,9.2763,105291.0
2017-01-10 13:40:00,13.36,13.36,13.33,13.35,70981.0,9.2694,9.2694,9.2486,9.2625,70981.0
2017-01-10 13:50:00,13.34,13.35,13.3,13.32,135490.0,9.2555,9.2625,9.2278,9.2416,135490.0
2017-01-10 14:00:00,13.31,13.32,13.29,13.32,160024.0,9.2347,9.2416,9.2208,9.2416,160024.0
2017-01-10 14:10:00,13.32,13.34,13.31,13.34,107269.0,9.2416,9.2555,9.2347,9.2555,107269.0
2017-01-10 14:20:00,13.34,13.37,13.31,13.32,372919.0,9.2555,9.2763,9.2347,9.2416,372919.0
2017-01-10 14:30:00,13.32,13.35,13.31,13.34,144500.0,9.2416,9.2625,9.2347,9.2555,144500.0
2017-01-10 14:40:00,13.34,13.34,13.33,13.33,149741.0,9.2555,9.2555,9.2486,9.2486,149741.0
2017-01-10 14:50:00,13.33,13.34,13.31,13.31,215819.0,9.2486,9.2555,9.2347,9.2347,215819.0
2017-01-10 15:00:00,13.31,13.35,13.3,13.34,576492.0,9.2347,9.2625,9.2278,9.2555,576492.0
2017-01-10 15:10:00,13.34,13.35,13.33,13.34,1082354.0,9.2555,9.2625,9.2486,9.2555,1082354.0
2017-01-10 15:20:00,13.34,13.34,13.33,13.34,76828.0,9.2555,9.2555,9.2486,9.2555,76828.0
2017-01-10 15:30:00,13.34,13.34,13.33,13.34,65575.0,9.2555,9.2555,9.2486,9.2555,65575.0
2017-01-10 15:40:00,13.33,13.34,13.3,13.31,313024.0,9.2486,9.2555,9.2278,9.2347,313024.0
2017-01-10 15:50:00,13.3,13.34,13.3,13.32,1038360.0,9.2278,9.2555,9.2278,9.2416,1038360.0
2017-01-11 09:30:00,13.33,13.37,13.24,13.29,713358.0,9.2486,9.2763,9.1861,9.2208,713358.0
2017-01-11 09:40:00,13.28,13.38,13.27,13.38,620644.0,9.2139,9.2833,9.207,9.2833,620644.0
2017-01-11 09:50:00,13.38,13.46,13.35,13.45,608858.0,9.2833,9.3388,9.2625,9.3318,608858.0
2017-01-11 10:00:00,13.45,13.47,13.4,13.46,473623.0,9.3318,9.3457,9.2972,9.3388,473623.0
2017-01-11 10:10:00,13.46,13.48,13.44,13.47,595850.0,9.3388,9.3527,9.3249,9.3457,595850.0
2017-01-11 10:20:00,13.47,13.49,13.45,13.49,286092.0,9.3457,9.3596,9.3318,9.3596,286092.0
2017-01-11 10:30:00,13.49,13.52,13.46,13.52,244433.0,9.3596,9.3804,9.3388,9.3804,244433.0
2017-01-11 10:40:00,13.51,13.53,13.49,13.49,234494.0,9.3735,9.3873,9.3596,9.3596,234494.0
2017-01-11 10:50:00,13.5,13.51,13.44,13.46,370385.0,9.3665,9.3735,9.3249,9.3388,370385.0
2017-01-11 11:00:00,13.46,13.5,13.46,13.49,281634.0,9.3388,9.3665,9.3388,9.3596,281634.0
2017-01-11 11:10:00,13.48,13.52,13.48,13.5,118067.0,9.3527,9.3804,9.3527,9.3665,118067.0
2017-01-11 11:20:00,13.51,13.54,13.46,13.46,299212.0,9.3735,9.3943,9.3388,9.3388,299212.0
2017-01-11 11:30:00,13.46,13.46,13.39,13.42,321601.0,9.3388,9.3388,9.2902,9.311,321601.0
2017-01-11 11:40:00,13.41,13.45,13.4,13.44,135337.0,9.3041,9.3318,9.2972,9.3249,135337.0
2017-01-11 11:50:00,13.44,13.48,13.41,13.48,115438.0,9.3249,9.3527,9.3041,9.3527,115438.0
2017-01-11 12:00:00,13.48,13.49,13.45,13.46,126460.0,9.3527,9.3596,9.3318,9.3388,126460.0
2017-01-11 12:10:00,13.47,13.48,13.42,13.44,145961.0,9.3457,9.3527,9.311,9.3249,145961.0
2017-01-11 12:20:00,13.43,13.44,13.4,13.43,85644.0,9.318,9.3249,9.2972,9.318,85644.0
2017-01-11 12:30:00,13.44,13.45,13.38,13.4,192120.0,9.3249,9.3318,9.2833,9.2972,192120.0
2017-01-11 12:40:00,13.4,13.4,13.37,13.38,193583.0,9.2972,9.2972,9.2763,9.2833,193583.0
2017-01-11 12:50:00,13.38,13.39,13.37,13.39,71008.0,9.2833,9.2902,9.2763,9.2902,71008.0
2017-01-11 13:00:00,13.39,13.4,13.34,13.35,119072.0,9.2902,9.2972,9.2555,9.2625,119072.0
2017-01-11 13:10:00,13.34,13.36,13.3,13.33,168455.0,9.2555,9.2694,9.2278,9.2486,168455.0
2017-01-11 13:20:00,13.32,13.34,13.27,13.28,159015.0,9.2416,9.2555,9.207,9.2139,159015.0
2017-01-11 13:30:00,13.29,13.37,13.28,13.36,175374.0,9.2208,9.2763,9.2139,9.2694,175374.0
2017-01-11 13:40:00,13.35,13.36,13.32,13.33,178926.0,9.2625,9.2694,9.2416,9.2486,178926.0
2017-01-11 13:50:00,13.32,13.35,13.32,13.34,58759.0,9.2416,9.2625,9.2416,9.2555,58759.0
2017-01-11 14:00:00,13.34,13.37,13.34,13.37,171809.0,9.2555,9.2763,9.2555,9.2763,171809.0
2017-01-11 14:10:00,13.36,13.4,13.36,13.38,111439.0,9.2694,9.2972,9.2694,9.2833,111439.0
2017-01-11 14:20:00,13.38,13.4,13.38,13.38,73392.0,9.2833,9.2972,9.2833,9.2833,73392.0
2017-01-11 14:30:00,13.38,13.41,13.37,13.41,129427.0,9.2833,9.3041,9.2763,9.3041,129427.0
2017-01-11 14:40:00,13.4,13.42,13.38,13.39,275570.0,9.2972,9.311,9.2833,9.2902,275570.0
2017-01-11 14:50:00,13.4,13.4,13.37,13.39,137465.0,9.2972,9.2972,9.2763,9.2902,137465.0
2017-01-11 15:00:00,13.39,13.41,13.39,13.4,263200.0,9.2902,9.3041,9.2902,9.2972,263200.0
2017-01-11 15:10:00,13.4,13.43,13.4,13.43,123421.0,9.2972,9.318,9.2972,9.318,123421.0
2017-01-11 15:20:00,13.43,13.44,13.41,13.43,170813.0,9.318,9.3249,9.3041,9.318,170813.0
2017-01-11 15:30:00,13.43,13.43,13.41,13.43,216307.0,9.318,9.318,9.3041,9.318,216307.0
2017-01-11 15:40:00,13.43,13.44,13.42,13.43,220492.0,9.318,9.3249,9.311,9.318,220492.0
2017-01-11 15:50:00,13.43,13.45,13.42,13.45,729366.0,9.318,9.3318,9.311,9.3318,729366.0
2017-01-12 09:30:00,13.31,13.44,13.29,13.29,474583.0,9.2347,9.3249,9.2208,9.2208,474583.0
2017-01-12 09:40:00,13.29,13.36,13.27,13.35,270263.0,9.2208,9.2694,9.207,9.2625,270263.0
2017-01-12 09:50:00,13.34,13.35,13.29,13.33,122863.0,9.2555,9.2625,9.2208,9.2486,122863.0
2017-01-12 10:00:00,13.33,13.33,13.23,13.24,328131.0,9.2486,9.2486,9.1792,9.1861,328131.0
2017-01-12 10:10:00,13.25,13.27,13.23,13.24,239690.0,9.1931,9.207,9.1792,9.1861,239690.0
2017-01-12 10:20:00,13.23,13.25,13.22,13.24,192471.0,9.1792,9.1931,9.1723,9.1861,192471.0
2017-01-12 10:30:00,13.25,13.25,13.21,13.24,361873.0,9.1931,9.1931,9.1653,9.1861,361873.0
2017-01-12 10:40:00,13.25,13.27,13.23,13.24,296810.0,9.1931,9.207,9.1792,9.1861,296810.0
2017-01-12 10:50:00,13.25,13.26,13.2,13.21,363710.0,9.1931,9.2,9.1584,9.1653,363710.0
2017-01-12 11:00:00,13.21,13.21,13.15,13.16,274905.0,9.1653,9.1653,9.1237,9.1306,274905.0
2017-01-12 11:10:00,13.16,13.19,13.14,13.17,208833.0,9.1306,9.1515,9.1168,9.1376,208833.0
2017-01-12 11:20:00,13.16,13.2,13.15,13.18,160253.0,9.1306,9.1584,9.1237,9.1445,160253.0
2017-01-12 11:30:00,13.19,13.22,13.18,13.19,168571.0,9.1515,9.1723,9.1445,9.1515,168571.0
2017-01-12 11:40:00,13.2,13.21,13.17,13.17,288323.0,9.1584,9.1653,9.1376,9.1376,288323.0
2017-01-12 11:50:00,13.18,13.18,13.15,13.15,121065.0,9.1445,9.1445,9.1237,9.1237,121065.0
2017-01-12 12:00:00,13.16,13.19,13.15,13.18,148180.0,9.1306,9.1515,9.1237,9.1445,148180.0
2017-01-12 12:10:00,13.18,13.24,13.17,13.24,202751.0,9.1445,9.1861,9.1376,9.1861,202751.0
2017-01-12 12:20:00,13.24,13.26,13.23,13.24,139230.0,9.1861,9.2,9.1792,9.1861,139230.0
2017-01-12 12:30:00,13.24,13.27,13.23,13.24,159384.0,9.1861,9.207,9.1792,9.1861,159384.0
2017-01-12 12:40:00,13.25,13.25,13.22,13.22,68456.0,9.1931,9.1931,9.1723,9.1723,68456.0
2017-01-12 12:50:00,13.23,13.24,13.22,13.23,59004.0,9.1792,9.1861,9.1723,9.1792,59004.0
2017-01-12 13:00:00,13.24,13.27,13.23,13.27,106945.0,9.1861,9.207,9.1792,9.207,106945.0
2017-01-12 13:10:00,13.27,13.27,13.25,13.26,74938.0,9.207,9.207,9.1931,9.2,74938.0
2017-01-12 13:20:00,13.26,13.26,13.22,13.25,114102.0,9.2,9.2,9.1723,9.1931,114102.0
2017-01-12 13:30:00,13.25,13.27,13.23,13.25,104446.0,9.1931,9.207,9.1792,9.1931,104446.0
2017-01-12 13:40:00,13.25,13.29,13.25,13.29,101084.0,9.1931,9.2208,9.1931,9.2208,101084.0
2017-01-12 13:50:00,13.29,13.29,13.26,13.27,50514.0,9.2208,9.2208,9.2,9.207,50514.0
2017-01-12 14:00:00,13.28,13.28,13.25,13.26,117866.0,9.2139,9.2139,9.1931,9.2,117866.0
2017-01-12 14:10:00,13.26,13.29,13.25,13.29,191375.0,9.2,9.2208,9.1931,9.2208,191375.0
2017-01-12 14:20:00,13.29,13.29,13.26,13.28,142761.0,9.2208,9.2208,9.2,9.2139,142761.0
2017-01-12 14:30:00,13.28,13.32,13.27,13.32,127541.0,9.2139,9.2416,9.207,9.2416,127541.0
2017-01-12 14:40:00,13.32,13.32,13.28,13.28,114856.0,9.2416,9.2416,9.2139,9.2139,114856.0
2017-01-12 14:50:00,13.28,13.31,13.28,13.31,311675.0,9.2139,9.2347,9.2139,9.2347,311675.0
2017-01-12 15:00:00,13.31,13.32,13.29,13.29,131093.0,9.2347,9.2416,9.2208,9.2208,131093.0
2017-01-12 15:10:00,13.29,13.3,13.28,13.29,129101.0,9.2208,9.2278,9.2139,9.2208,129101.0
2017-01-12 15:20:00,13.29,13.34,13.29,13.34,244176.0,9.2208,9.2555,9.2208,9.2555,244176.0
2017-01-12 15:30:00,13.33,13.35,13.33,13.35,111433.0,9.2486,9.2625,9.2486,9.2625,111433.0
2017-01-12 15:40:00,13.35,13.35,13.33,13.33,243947.0,9.2625,9.2625,9.2486,9.2486,243947.0
2017-01-12 15:50:00,13.33,13.34,13.32,13.32,653111.0,9.2486,9.2555,9.2416,9.2416,653111.0
2017-01-13 09:30:00,13.39,13.57,13.37,13.54,649336.0,9.2902,9.4151,9.2763,9.3943,649336.0
2017-01-13 09:40:00,13.54,13.66,13.54,13.61,439156.0,9.3943,9.4775,9.3943,9.4429,439156.0
2017-01-13 09:50:00,13.62,13.67,13.57,13.6,369785.0,9.4498,9.4845,9.4151,9.4359,369785.0
2017-01-13 10:00:00,13.6,13.64,13.58,13.59,226997.0,9.4359,9.4637,9.422,9.429,226997.0
2017-01-13 10:10:00,13.6,13.6,13.54,13.56,225253.0,9.4359,9.4359,9.3943,9.4082,225253.0
2017-01-13 10:20:00,13.55,13.55,13.5,13.52,412848.0,9.4012,9.4012,9.3665,9.3804,412848.0
2017-01-13 10:30:00,13.53,13.57,13.53,13.57,280880.0,9.3873,9.4151,9.3873,9.4151,280880.0
2017-01-13 10:40:00,13.57,13.58,13.51,13.52,268599.0,9.4151,9.422,9.3735,9.3804,268599.0
2017-01-13 10:50:00,13.52,13.52,13.49,13.5,167721.0,9.3804,9.3804,9.3596,9.3665,167721.0
2017-01-13 11:00:00,13.5,13.51,13.48,13.49,234376.0,9.3665,9.3735,9.3527,9.3596,234376.0
2017-01-13 11:10:00,13.49,13.5,13.47,13.48,228723.0,9.3596,9.3665,9.3457,9.3527,228723.0
2017-01-13 11:20:00,13.49,13.52,13.48,13.52,157047.0,9.3596,9.3804,9.3527,9.3804,157047.0
2017-01-13 11:30:00,13.52,13.54,13.52,13.53,180648.0,9.3804,9.3943,9.3804,9.3873,180648.0
2017-01-13 11:40:00,13.53,13.53,13.47,13.48,391922.0,9.3873,9.3873,9.3457,9.3527,391922.0
2017-01-13 11:50:00,13.48,13.49,13.45,13.45,101595.0,9.3527,9.3596,9.3318,9.3318,101595.0
2017-01-13 12:00:00,13.46,13.48,13.45,13.46,487499.0,9.3388,9.3527,9.3318,9.3388,487499.0
2017-01-13 12:10:00,13.46,13.46,13.36,13.39,427599.0,9.3388,9.3388,9.2694,9.2902,427599.0
2017-01-13 12:20:00,13.4,13.4,13.38,13.4,122092.0,9.2972,9.2972,9.2833,9.2972,122092.0
2017-01-13 12:30:00,13.4,13.42,13.39,13.42,83338.0,9.2972,9.311,9.2902,9.311,83338.0
2017-01-13 12:40:00,13.42,13.43,13.39,13.41,217959.0,9.311,9.318,9.2902,9.3041,217959.0
2017-01-13 12:50:00,13.42,13.45,13.41,13.45,177323.0,9.311,9.3318,9.3041,9.3318,177323.0
2017-01-13 13:00:00,13.45,13.46,13.43,13.45,121742.0,9.3318,9.3388,9.318,9.3318,121742.0
2017-01-13 13:10:00,13.45,13.46,13.44,13.46,54750.0,9.3318,9.3388,9.3249,9.3388,54750.0
2017-01-13 13:20:00,13.46,13.48,13.45,13.47,277498.0,9.3388,9.3527,9.3318,9.3457,277498.0
2017-01-13 13:30:00,13.47,13.47,13.45,13.47,487798.0,9.3457,9.3457,9.3318,9.3457,487798.0
2017-01-13 13:40:00,13.47,13.47,13.45,13.46,76134.0,9.3457,9.3457,9.3318,9.3388,76134.0
2017-01-13 13:50:00,13.46,13.47,13.45,13.47,107950.0,9.3388,9.3457,9.3318,9.3457,107950.0
2017-01-13 14:00:00,13.47,13.48,13.45,13.47,401796.0,9.3457,9.3527,9.3318,9.3457,401796.0
2017-01-13 14:10:00,13.47,13.47,13.44,13.46,225512.0,9.3457,9.3457,9.3249,9.3388,225512.0
2017-01-13 14:20:00,13.46,13.46,13.4,13.4,165818.0,9.3388,9.3388,9.2972,9.2972,165818.0
2017-01-13 14:30:00,13.4,13.44,13.39,13.44,223905.0,9.2972,9.3249,9.2902,9.3249,223905.0
2017-01-13 14:40:00,13.44,13.45,13.41,13.45,227982.0,9.3249,9.3318,9.3041,9.3318,227982.0
2017-01-13 14:50:00,13.45,13.47,13.43,13.46,268302.0,9.3318,9.3457,9.318,9.3388,268302.0
2017-01-13 15:00:00,13.47,13.48,13.46,13.48,90238.0,9.3457,9.3527,9.3388,9.3527,90238.0
2017-01-13 15:10:00,13.48,13.48,13.45,13.46,208848.0,9.3527,9.3527,9.3318,9.3388,208848.0
2017-01-13 15:20:00,13.46,13.46,13.45,13.46,89074.0,9.3388,9.3388,9.3318,9.3388,89074.0
2017-01-13 15:30:00,13.46,13.47,13.44,13.46,248230.0,9.3388,9.3457,9.3249,9.3388,248230.0
2017-01-13 15:40:00,13.47,13.5,13.46,13.48,340535.0,9.3457,9.3665,9.3388,9.3527,340535.0
2017-01-13 15:50:00,13.49,13.49,13.45,13.46,648482.0,9.3596,9.3596,9.3318,9.3388,648482.0
2017-01-17 09:30:00,13.34,13.36,13.14,13.15,554126.0,9.2555,9.2694,9.1168,9.1237,554126.0
2017-01-17 09:40:00,13.15,13.16,13.06,13.09,324254.0,9.1237,9.1306,9.0613,9.0821,324254.0
2017-01-17 09:50:00,13.09,13.13,13.06,13.1,319590.0,9.0821,9.1098,9.0613,9.089,319590.0
2017-01-17 10:00:00,13.1,13.17,13.06,13.16,381366.0,9.089,9.1376,9.0613,9.1306,381366.0
2017-01-17 10:10:00,13.16,13.19,13.13,13.15,160682.0,9.1306,9.1515,9.1098,9.1237,160682.0
2017-01-17 10:20:00,13.15,13.18,13.12,13.13,192048.0,9.1237,9.1445,9.1029,9.1098,192048.0
2017-01-17 10:30:00,13.13,13.13,13.08,13.1,594258.0,9.1098,9.1098,9.0751,9.089,594258.0
2017-01-17 10:40:00,13.1,13.13,13.07,13.08,253139.0,9.089,9.1098,9.0682,9.0751,253139.0
2017-01-17 10:50:00,13.08,13.11,13.07,13.09,168330.0,9.0751,9.0959,9.0682,9.0821,168330.0
2017-01-17 11:00:00,13.09,13.1,13.06,13.07,314640.0,9.0821,9.089,9.0613,9.0682,314640.0
2017-01-17 11:10:00,13.07,13.09,13.02,13.05,1111514.0,9.0682,9.0821,9.0335,9.0543,1111514.0
2017-01-17 11:20:00,13.06,13.14,13.05,13.13,753284.0,9.0613,9.1168,9.0543,9.1098,753284.0
2017-01-17 11:30:00,13.12,13.14,13.1,13.11,198522.0,9.1029,9.1168,9.089,9.0959,198522.0
2017-01-17 11:40:00,13.11,13.13,13.1,13.12,285933.0,9.0959,9.1098,9.089,9.1029,285933.0
2017-01-17 11:50:00,13.12,13.16,13.12,13.15,141440.0,9.1029,9.1306,9.1029,9.1237,141440.0
2017-01-17 12:00:00,13.14,13.15,13.12,13.13,155333.0,9.1168,9.1237,9.1029,9.1098,155333.0
2017-01-17 12:10:00,13.13,13.13,13.1,13.11,83721.0,9.1098,9.1098,9.089,9.0959,83721.0
2017-01-17 12:20:00,13.11,13.13,13.09,13.13,230946.0,9.0959,9.1098,9.0821,9.1098,230946.0
2017-01-17 12:30:00,13.13,13.15,13.11,13.13,143440.0,9.1098,9.1237,9.0959,9.1098,143440.0
2017-01-17 12:40:00,13.13,13.16,13.12,13.14,112919.0,9.1098,9.1306,9.1029,9.1168,112919.0
2017-01-17 12:50:00,13.14,13.14,13.1,13.11,150724.0,9.1168,9.1168,9.089,9.0959,150724.0
2017-01-17 13:00:00,13.11,13.12,13.1,13.11,55765.0,9.0959,9.1029,9.089,9.0959,55765.0
2017-01-17 13:10:00,13.1,13.11,13.1,13.11,65914.0,9.089,9.0959,9.089,9.0959,65914.0
2017-01-17 13:20:00,13.11,13.12,13.1,13.1,159459.0,9.0959,9.1029,9.089,9.089,159459.0
2017-01-17 13:30:00,13.11,13.12,13.1,13.12,48944.0,9.0959,9.1029,9.089,9.1029,48944.0
2017-01-17 13:40:00,13.12,13.12,13.09,13.09,174419.0,9.1029,9.1029,9.0821,9.0821,174419.0
2017-01-17 13:50:00,13.1,13.1,13.08,13.08,62618.0,9.089,9.089,9.0751,9.0751,62618.0
2017-01-17 14:00:00,13.08,13.09,13.08,13.08,40067.0,9.0751,9.0821,9.0751,9.0751,40067.0
2017-01-17 14:10:00,13.09,13.09,13.05,13.05,95035.0,9.0821,9.0821,9.0543,9.0543,95035.0
2017-01-17 14:20:00,13.05,13.06,13.0,13.0,266484.0,9.0543,9.0613,9.0196,9.0196,266484.0
2017-01-17 14:30:00,13.0,13.02,12.97,12.98,349257.0,9.0196,9.0335,8.9988,9.0057,349257.0
2017-01-17 14:40:00,12.98,13.0,12.96,12.99,201665.0,9.0057,9.0196,8.9919,9.0127,201665.0
2017-01-17 14:50:00,12.99,12.99,12.94,12.97,227381.0,9.0127,9.0127,8.978,8.9988,227381.0
2017-01-17 15:00:00,12.97,12.98,12.95,12.96,215929.0,8.9988,9.0057,8.9849,8.9919,215929.0
2017-01-17 15:10:00,12.95,12.98,12.95,12.97,298439.0,8.9849,9.0057,8.9849,8.9988,298439.0
2017-01-17 15:20:00,12.97,12.98,12.96,12.96,167950.0,8.9988,9.0057,8.9919,8.9919,167950.0
2017-01-17 15:30:00,12.96,12.97,12.95,12.97,274080.0,8.9919,8.9988,8.9849,8.9988,274080.0
2017-01-17 15:40:00,12.96,12.97,12.94,12.95,295804.0,8.9919,8.9988,8.978,8.9849,295804.0
2017-01-17 15:50:00,12.95,12.96,12.93,12.94,720219.0,8.9849,8.9919,8.9711,8.978,720219.0
2017-01-18 09:30:00,13.01,13.06,12.86,12.94,736108.0,9.0266,9.0613,8.9225,8.978,736108.0
2017-01-18 09:40:00,12.94,13.0,12.93,12.96,546112.0,8.978,9.0196,8.9711,8.9919,546112.0
2017-01-18 09:50:00,12.96,12.98,12.94,12.98,212657.0,8.9919,9.0057,8.978,9.0057,212657.0
2017-01-18 10:00:00,12.98,12.99,12.94,12.95,269158.0,9.0057,9.0127,8.978,8.9849,269158.0
2017-01-18 10:10:00,12.95,13.02,12.94,13.0,323774.0,8.9849,9.0335,8.978,9.0196,323774.0
2017-01-18 10:20:00,13.0,13.03,12.99,12.99,266096.0,9.0196,9.0404,9.0127,9.0127,266096.0
2017-01-18 10:30:00,13.0,13.02,12.97,12.98,264041.0,9.0196,9.0335,8.9988,9.0057,264041.0
2017-01-18 10:40:00,12.98,12.98,12.92,12.94,486857.0,9.0057,9.0057,8.9641,8.978,486857.0
2017-01-18 10:50:00,12.94,12.97,12.91,12.97,178955.0,8.978,8.9988,8.9572,8.9988,178955.0
2017-01-18 11:00:00,12.97,12.98,12.95,12.98,909779.0,8.9988,9.0057,8.9849,9.0057,909779.0
2017-01-18 11:10:00,12.98,12.99,12.96,12.98,159599.0,9.0057,9.0127,8.9919,9.0057,159599.0
2017-01-18 11:20:00,12.98,13.0,12.97,12.99,211068.0,9.0057,9.0196,8.9988,9.0127,211068.0
2017-01-18 11:30:00,12.99,13.02,12.98,12.99,102072.0,9.0127,9.0335,9.0057,9.0127,102072.0
2017-01-18 11:40:00,12.99,13.0,12.97,13.0,76744.0,9.0127,9.0196,8.9988,9.0196,76744.0
2017-01-18 11:50:00,13.0,13.01,12.96,12.97,137282.0,9.0196,9.0266,8.9919,8.9988,137282.0
2017-01-18 12:00:00,12.96,13.03,12.96,13.03,252043.0,8.9919,9.0404,8.9919,9.0404,252043.0
2017-01-18 12:10:00,13.03,13.05,13.0,13.01,454848.0,9.0404,9.0543,9.0196,9.0266,454848.0
2017-01-18 12:20:00,13.0,13.01,12.98,12.99,122042.0,9.0196,9.0266,9.0057,9.0127,122042.0
2017-01-18 12:30:00,12.98,13.02,12.97,13.0,118187.0,9.0057,9.0335,8.9988,9.0196,118187.0
2017-01-18 12:40:00,13.0,13.01,12.99,13.01,69846.0,9.0196,9.0266,9.0127,9.0266,69846.0
2017-01-18 12:50:00,13.01,13.02,12.99,13.02,111049.0,9.0266,9.0335,9.0127,9.0335,111049.0
2017-01-18 13:00:00,13.02,13.06,13.0,13.06,134887.0,9.0335,9.0613,9.0196,9.0613,134887.0
2017-01-18 13:10:00,13.05,13.06,13.02,13.03,170751.0,9.0543,9.0613,9.0335,9.0404,170751.0
2017-01-18 13:20:00,13.03,13.04,13.02,13.04,139273.0,9.0404,9.0474,9.0335,9.0474,139273.0
2017-01-18 13:30:00,13.04,13.06,13.03,13.05,67602.0,9.0474,9.0613,9.0404,9.0543,67602.0
2017-01-18 13:40:00,13.06,13.06,13.04,13.05,77240.0,9.0613,9.0613,9.0474,9.0543,77240.0
2017-01-18 13:50:00,13.06,13.07,13.04,13.06,160460.0,9.0613,9.0682,9.0474,9.0613,160460.0
2017-01-18 14:00:00,13.06,13.1,13.05,13.1,151687.0,9.0613,9.089,9.0543,9.089,151687.0
2017-01-18 14:10:00,13.1,13.1,13.08,13.09,105191.0,9.089,9.089,9.0751,9.0821,105191.0
2017-01-18 14:20:00,13.09,13.1,13.07,13.07,66335.0,9.0821,9.089,9.0682,9.0682,66335.0
2017-01-18 14:30:00,13.08,13.08,13.05,13.05,71490.0,9.0751,9.0751,9.0543,9.0543,71490.0
2017-01-18 14:40:00,13.06,13.07,13.05,13.07,171662.0,9.0613,9.0682,9.0543,9.0682,171662.0
2017-01-18 14:50:00,13.07,13.08,13.06,13.08,59325.0,9.0682,9.0751,9.0613,9.0751,59325.0
2017-01-18 15:00:00,13.07,13.1,13.06,13.09,411286.0,9.0682,9.089,9.0613,9.0821,411286.0
2017-01-18 15:10:00,13.1,13.1,13.08,13.09,177086.0,9.089,9.089,9.0751,9.0821,177086.0
2017-01-18 15:20:00,13.09,13.1,13.08,13.08,71138.0,9.0821,9.089,9.0751,9.0751,71138.0
2017-01-18 15:30:00,13.08,13.13,13.07,13.13,236880.0,9.0751,9.1098,9.0682,9.1098,236880.0
2017-01-18 15:40:00,13.13,13.16,13.12,13.15,788625.0,9.1098,9.1306,9.1029,9.1237,788625.0
2017-01-18 15:50:00,13.15,13.16,13.14,13.15,898958.0,9.1237,9.1306,9.1168,9.1237,898958.0
2017-01-19 09:30:00,13.21,13.29,13.16,13.17,294423.0,9.1653,9.2208,9.1306,9.1376,294423.0
2017-01-19 09:40:00,13.16,13.17,13.06,13.06,252087.0,9.1306,9.1376,9.0613,9.0613,252087.0
2017-01-19 09:50:00,13.07,13.07,13.01,13.04,599277.0,9.0682,9.0682,9.0266,9.0474,599277.0
2017-01-19 10:00:00,13.03,13.04,12.95,12.98,566879.0,9.0404,9.0474,8.9849,9.0057,566879.0
2017-01-19 10:10:00,12.98,13.05,12.97,13.03,580345.0,9.0057,9.0543,8.9988,9.0404,580345.0
2017-01-19 10:20:00,13.04,13.14,13.03,13.13,866910.0,9.0474,9.1168,9.0404,9.1098,866910.0
2017-01-19 10:30:00,13.13,13.14,13.08,13.1,150343.0,9.1098,9.1168,9.0751,9.089,150343.0
2017-01-19 10:40:00,13.11,13.13,13.08,13.1,229009.0,9.0959,9.1098,9.0751,9.089,229009.0
2017-01-19 10:50:00,13.09,13.1,13.06,13.08,310791.0,9.0821,9.089,9.0613,9.0751,310791.0
2017-01-19 11:00:00,13.07,13.07,12.98,13.02,377932.0,9.0682,9.0682,9.0057,9.0335,377932.0
2017-01-19 11:10:00,13.02,13.04,12.98,13.04,197582.0,9.0335,9.0474,9.0057,9.0474,197582.0
2017-01-19 11:20:00,13.04,13.06,13.01,13.02,182741.0,9.0474,9.0613,9.0266,9.0335,182741.0
2017-01-19 11:30:00,13.03,13.03,12.97,12.99,119100.0,9.0404,9.0404,8.9988,9.0127,119100.0
2017-01-19 11:40:00,12.99,13.03,12.97,13.01,150587.0,9.0127,9.0404,8.9988,9.0266,150587.0
2017-01-19 11:50:00,13.0,13.03,13.0,13.02,143225.0,9.0196,9.0404,9.0196,9.0335,143225.0
2017-01-19 12:00:00,13.02,13.03,12.99,12.99,97979.0,9.0335,9.0404,9.0127,9.0127,97979.0
2017-01-19 12:10:00,13.0,13.03,13.0,13.02,86651.0,9.0196,9.0404,9.0196,9.0335,86651.0
2017-01-19 12:20:00,13.01,13.02,12.99,13.01,147080.0,9.0266,9.0335,9.0127,9.0266,147080.0
2017-01-19 12:30:00,13.01,13.02,12.99,13.0,133669.0,9.0266,9.0335,9.0127,9.0196,133669.0
2017-01-19 12:40:00,12.99,13.0,12.98,13.0,79923.0,9.0127,9.0196,9.0057,9.0196,79923.0
2017-01-19 12:50:00,12.99,13.03,12.99,13.02,97674.0,9.0127,9.0404,9.0127,9.0335,97674.0
2017-01-19 13:00:00,13.01,13.02,13.01,13.02,52753.0,9.0266,9.0335,9.0266,9.0335,52753.0
2017-01-19 13:10:00,13.01,13.03,13.0,13.03,122075.0,9.0266,9.0404,9.0196,9.0404,122075.0
2017-01-19 13:20:00,13.02,13.04,13.01,13.01,105974.0,9.0335,9.0474,9.0266,9.0266,105974.0
2017-01-19 13:30:00,13.01,13.06,13.01,13.04,167638.0,9.0266,9.0613,9.0266,9.0474,167638.0
2017-01-19 13:40:00,13.04,13.06,13.04,13.05,66110.0,9.0474,9.0613,9.0474,9.0543,66110.0
2017-01-19 13:50:00,13.05,13.06,13.01,13.04,111606.0,9.0543,9.0613,9.0266,9.0474,111606.0
2017-01-19 14:00:00,13.04,13.04,13.0,13.01,351117.0,9.0474,9.0474,9.0196,9.0266,351117.0
2017-01-19 14:10:00,13.01,13.02,12.97,12.98,105381.0,9.0266,9.0335,8.9988,9.0057,105381.0
2017-01-19 14:20:00,12.97,13.02,12.96,13.02,129984.0,8.9988,9.0335,8.9919,9.0335,129984.0
2017-01-19 14:30:00,13.03,13.03,12.99,13.01,102269.0,9.0404,9.0404,9.0127,9.0266,102269.0
2017-01-19 14:40:00,13.01,13.04,13.0,13.01,203166.0,9.0266,9.0474,9.0196,9.0266,203166.0
2017-01-19 14:50:00,13.01,13.02,12.99,13.0,113049.0,9.0266,9.0335,9.0127,9.0196,113049.0
2017-01-19 15:00:00,13.0,13.01,12.96,12.98,189961.0,9.0196,9.0266,8.9919,9.0057,189961.0
2017-01-19 15:10:00,12.98,13.04,12.97,13.02,200636.0,9.0057,9.0474,8.9988,9.0335,200636.0
2017-01-19 15:20:00,13.02,13.04,13.01,13.03,164385.0,9.0335,9.0474,9.0266,9.0404,164385.0
2017-01-19 15:30:00,13.04,13.04,13.01,13.04,186743.0,9.0474,9.0474,9.0266,9.0474,186743.0
2017-01-19 15:40:00,13.03,13.04,13.01,13.01,142870.0,9.0404,9.0474,9.0266,9.0266,142870.0
2017-01-19 15:50:00,13.01,13.03,13.01,13.01,544452.0,9.0266,9.0404,9.0266,9.0266,544452.0
2017-01-20 09:30:00,13.07,13.14,13.01,13.14,717295.0,9.0682,9.1168,9.0266,9.1168,717295.0
2017-01-20 09:40:00,13.15,13.17,13.1,13.11,241990.0,9.1237,9.1376,9.089,9.0959,241990.0
2017-01-20 09:50:00,13.11,13.15,13.1,13.13,154967.0,9.0959,9.1237,9.089,9.1098,154967.0
2017-01-20 10:00:00,13.14,13.18,13.13,13.17,775893.0,9.1168,9.1445,9.1098,9.1376,775893.0
2017-01-20 10:10:00,13.17,13.22,13.16,13.21,284039.0,9.1376,9.1723,9.1306,9.1653,284039.0
2017-01-20 10:20:00,13.21,13.24,13.18,13.19,215202.0,9.1653,9.1861,9.1445,9.1515,215202.0
2017-01-20 10:30:00,13.2,13.22,13.18,13.21,250666.0,9.1584,9.1723,9.1445,9.1653,250666.0
2017-01-20 10:40:00,13.21,13.22,13.18,13.19,204354.0,9.1653,9.1723,9.1445,9.1515,204354.0
2017-01-20 10:50:00,13.19,13.19,13.15,13.17,278335.0,9.1515,9.1515,9.1237,9.1376,278335.0
2017-01-20 11:00:00,13.18,13.18,13.17,13.17,92518.0,9.1445,9.1445,9.1376,9.1376,92518.0
2017-01-20 11:10:00,13.17,13.18,13.16,13.17,79978.0,9.1376,9.1445,9.1306,9.1376,79978.0
2017-01-20 11:20:00,13.17,13.19,13.15,13.15,91684.0,9.1376,9.1515,9.1237,9.1237,91684.0
2017-01-20 11:30:00,13.15,13.16,13.13,13.15,129768.0,9.1237,9.1306,9.1098,9.1237,129768.0
2017-01-20 11:40:00,13.15,13.15,13.12,13.12,46324.0,9.1237,9.1237,9.1029,9.1029,46324.0
2017-01-20 11:50:00,13.12,13.14,13.12,13.13,119093.0,9.1029,9.1168,9.1029,9.1098,119093.0
2017-01-20 12:00:00,13.13,13.15,13.08,13.12,262873.0,9.1098,9.1237,9.0751,9.1029,262873.0
2017-01-20 12:10:00,13.12,13.14,13.09,13.13,165849.0,9.1029,9.1168,9.0821,9.1098,165849.0
2017-01-20 12:20:00,13.12,13.14,13.08,13.09,146643.0,9.1029,9.1168,9.0751,9.0821,146643.0
2017-01-20 12:30:00,13.09,13.09,13.03,13.06,148004.0,9.0821,9.0821,9.0404,9.0613,148004.0
2017-01-20 12:40:00,13.06,13.08,13.05,13.06,83803.0,9.0613,9.0751,9.0543,9.0613,83803.0
2017-01-20 12:50:00,13.07,13.07,13.02,13.05,87256.0,9.0682,9.0682,9.0335,9.0543,87256.0
2017-01-20 13:00:00,13.05,13.09,13.03,13.08,122542.0,9.0543,9.0821,9.0404,9.0751,122542.0
2017-01-20 13:10:00,13.08,13.1,13.07,13.1,31897.0,9.0751,9.089,9.0682,9.089,31897.0
2017-01-20 13:20:00,13.1,13.1,13.08,13.1,85372.0,9.089,9.089,9.0751,9.089,85372.0
2017-01-20 13:30:00,13.09,13.11,13.08,13.09,83470.0,9.0821,9.0959,9.0751,9.0821,83470.0
2017-01-20 13:40:00,13.09,13.11,13.07,13.08,64182.0,9.0821,9.0959,9.0682,9.0751,64182.0
2017-01-20 13:50:00,13.07,13.08,13.06,13.08,20906.0,9.0682,9.0751,9.0613,9.0751,20906.0
2017-01-20 14:00:00,13.08,13.09,13.07,13.09,29669.0,9.0751,9.0821,9.0682,9.0821,29669.0
2017-01-20 14:10:00,13.09,13.09,13.06,13.07,59005.0,9.0821,9.0821,9.0613,9.0682,59005.0
2017-01-20 14:20:00,13.06,13.07,13.02,13.04,130733.0,9.0613,9.0682,9.0335,9.0474,130733.0
2017-01-20 14:30:00,13.04,13.06,13.02,13.03,119112.0,9.0474,9.0613,9.0335,9.0404,119112.0
2017-01-20 14:40:00,13.04,13.06,13.03,13.06,191879.0,9.0474,9.0613,9.0404,9.0613,191879.0
2017-01-20 14:50:00,13.06,13.08,13.05,13.08,77735.0,9.0613,9.0751,9.0543,9.0751,77735.0
2017-01-20 15:00:00,13.08,13.1,13.06,13.1,148846.0,9.0751,9.089,9.0613,9.089,148846.0
2017-01-20 15:10:00,13.1,13.11,13.09,13.09,98244.0,9.089,9.0959,9.0821,9.0821,98244.0
2017-01-20 15:20:00,13.1,13.1,13.07,13.07,148684.0,9.089,9.089,9.0682,9.0682,148684.0
2017-01-20 15:30:00,13.07,13.09,13.06,13.09,325938.0,9.0682,9.0821,9.0613,9.0821,325938.0
2017-01-20 15:40:00,13.09,13.1,13.08,13.08,118598.0,9.0821,9.089,9.0751,9.0751,118598.0
2017-01-20 15:50:00,13.09,13.12,13.08,13.12,420249.0,9.0821,9.1029,9.0751,9.1029,420249.0
2017-01-23 09:30:00,13.08,13.16,13.06,13.16,358948.0,9.0751,9.1306,9.0613,9.1306,358948.0
2017-01-23 09:40:00,13.15,13.18,13.12,13.13,280997.0,9.1237,9.1445,9.1029,9.1098,280997.0
2017-01-23 09:50:00,13.13,13.16,13.11,13.15,246663.0,9.1098,9.1306,9.0959,9.1237,246663.0
2017-01-23 10:00:00,13.15,13.18,13.14,13.17,154143.0,9.1237,9.1445,9.1168,9.1376,154143.0
2017-01-23 10:10:00,13.18,13.18,13.07,13.07,283838.0,9.1445,9.1445,9.0682,9.0682,283838.0
2017-01-23 10:20:00,13.07,13.08,13.03,13.03,308401.0,9.0682,9.0751,9.0404,9.0404,308401.0
2017-01-23 10:30:00,13.03,13.05,13.0,13.04,386728.0,9.0404,9.0543,9.0196,9.0474,386728.0
2017-01-23 10:40:00,13.04,13.06,13.03,13.05,103304.0,9.0474,9.0613,9.0404,9.0543,103304.0
2017-01-23 10:50:00,13.06,13.06,13.02,13.03,141743.0,9.0613,9.0613,9.0335,9.0404,141743.0
2017-01-23 11:00:00,13.03,13.06,13.02,13.04,117167.0,9.0404,9.0613,9.0335,9.0474,117167.0
2017-01-23 11:10:00,13.04,13.04,13.0,13.01,86029.0,9.0474,9.0474,9.0196,9.0266,86029.0
2017-01-23 11:20:00,13.0,13.03,12.99,13.03,141413.0,9.0196,9.0404,9.0127,9.0404,141413.0
2017-01-23 11:30:00,13.03,13.05,13.01,13.02,170384.0,9.0404,9.0543,9.0266,9.0335,170384.0
2017-01-23 11:40:00,13.02,13.03,12.99,13.01,146502.0,9.0335,9.0404,9.0127,9.0266,146502.0
2017-01-23 11:50:00,13.0,13.01,12.99,13.01,126206.0,9.0196,9.0266,9.0127,9.0266,126206.0
2017-01-23 12:00:00,13.01,13.01,12.97,12.98,215191.0,9.0266,9.0266,8.9988,9.0057,215191.0
2017-01-23 12:10:00,12.98,12.99,12.95,12.98,154520.0,9.0057,9.0127,8.9849,9.0057,154520.0
2017-01-23 12:20:00,12.98,12.99,12.96,12.97,511101.0,9.0057,9.0127,8.9919,8.9988,511101.0
2017-01-23 12:30:00,12.96,12.99,12.96,12.99,92362.0,8.9919,9.0127,8.9919,9.0127,92362.0
2017-01-23 12:40:00,12.98,13.0,12.98,12.98,68826.0,9.0057,9.0196,9.0057,9.0057,68826.0
2017-01-23 12:50:00,12.99,13.02,12.98,13.02,67260.0,9.0127,9.0335,9.0057,9.0335,67260.0
2017-01-23 13:00:00,13.02,13.03,13.0,13.02,109107.0,9.0335,9.0404,9.0196,9.0335,109107.0
2017-01-23 13:10:00,13.02,13.03,13.02,13.03,56427.0,9.0335,9.0404,9.0335,9.0404,56427.0
2017-01-23 13:20:00,13.02,13.05,13.02,13.02,82436.0,9.0335,9.0543,9.0335,9.0335,82436.0
2017-01-23 13:30:00,13.02,13.08,13.02,13.08,228689.0,9.0335,9.0751,9.0335,9.0751,228689.0
2017-01-23 13:40:00,13.08,13.08,13.03,13.04,244611.0,9.0751,9.0751,9.0404,9.0474,244611.0
2017-01-23 13:50:00,13.04,13.05,13.02,13.03,256130.0,9.0474,9.0543,9.0335,9.0404,256130.0
2017-01-23 14:00:00,13.03,13.05,13.0,13.01,997392.0,9.0404,9.0543,9.0196,9.0266,997392.0
2017-01-23 14:10:00,13.0,13.03,12.99,13.01,235408.0,9.0196,9.0404,9.0127,9.0266,235408.0
2017-01-23 14:20:00,13.01,13.04,13.01,13.03,77687.0,9.0266,9.0474,9.0266,9.0404,77687.0
2017-01-23 14:30:00,13.04,13.05,13.02,13.03,216751.0,9.0474,9.0543,9.0335,9.0404,216751.0
2017-01-23 14:40:00,13.03,13.06,13.02,13.05,197727.0,9.0404,9.0613,9.0335,9.0543,197727.0
2017-01-23 14:50:00,13.05,13.07,13.04,13.07,101450.0,9.0543,9.0682,9.0474,9.0682,101450.0
2017-01-23 15:00:00,13.07,13.08,13.06,13.06,108939.0,9.0682,9.0751,9.0613,9.0613,108939.0
2017-01-23 15:10:00,13.06,13.07,13.04,13.06,140132.0,9.0613,9.0682,9.0474,9.0613,140132.0
2017-01-23 15:20:00,13.06,13.09,13.05,13.06,316195.0,9.0613,9.0821,9.0543,9.0613,316195.0
2017-01-23 15:30:00,13.07,13.09,13.06,13.08,200220.0,9.0682,9.0821,9.0613,9.0751,200220.0
2017-01-23 15:40:00,13.08,13.08,13.07,13.08,134349.0,9.0751,9.0751,9.0682,9.0751,134349.0
2017-01-23 15:50:00,13.08,13.09,13.05,13.06,1725027.0,9.0751,9.0821,9.0543,9.0613,1725027.0
2017-01-24 09:30:00,13.11,13.16,13.06,13.08,347074.0,9.0959,9.1306,9.0613,9.0751,347074.0
2017-01-24 09:40:00,13.09,13.15,13.05,13.13,760542.0,9.0821,9.1237,9.0543,9.1098,760542.0
2017-01-24 09:50:00,13.13,13.14,13.07,13.1,664418.0,9.1098,9.1168,9.0682,9.089,664418.0
2017-01-24 10:00:00,13.1,13.11,13.05,13.07,566284.0,9.089,9.0959,9.0543,9.0682,566284.0
2017-01-24 10:10:00,13.07,13.12,13.07,13.1,205262.0,9.0682,9.1029,9.0682,9.089,205262.0
2017-01-24 10:20:00,13.1,13.15,13.09,13.13,137852.0,9.089,9.1237,9.0821,9.1098,137852.0
2017-01-24 10:30:00,13.12,13.15,13.12,13.13,191032.0,9.1029,9.1237,9.1029,9.1098,191032.0
2017-01-24 10:40:00,13.13,13.15,13.1,13.1,304618.0,9.1098,9.1237,9.089,9.089,304618.0
2017-01-24 10:50:00,13.1,13.12,13.1,13.1,184571.0,9.089,9.1029,9.089,9.089,184571.0
2017-01-24 11:00:00,13.1,13.17,13.09,13.17,1182438.0,9.089,9.1376,9.0821,9.1376,1182438.0
2017-01-24 11:10:00,13.17,13.17,13.14,13.16,405781.0,9.1376,9.1376,9.1168,9.1306,405781.0
2017-01-24 11:20:00,13.17,13.18,13.15,13.15,193675.0,9.1376,9.1445,9.1237,9.1237,193675.0
2017-01-24 11:30:00,13.16,13.16,13.13,13.16,269808.0,9.1306,9.1306,9.1098,9.1306,269808.0
2017-01-24 11:40:00,13.15,13.18,13.14,13.16,192876.0,9.1237,9.1445,9.1168,9.1306,192876.0
2017-01-24 11:50:00,13.16,13.16,13.14,13.15,89250.0,9.1306,9.1306,9.1168,9.1237,89250.0
2017-01-24 12:00:00,13.16,13.16,13.14,13.16,151123.0,9.1306,9.1306,9.1168,9.1306,151123.0
2017-01-24 12:10:00,13.16,13.19,13.15,13.18,256953.0,9.1306,9.1515,9.1237,9.1445,256953.0
2017-01-24 12:20:00,13.18,13.18,13.14,13.17,798676.0,9.1445,9.1445,9.1168,9.1376,798676.0
2017-01-24 12:30:00,13.17,13.19,13.15,13.19,160345.0,9.1376,9.1515,9.1237,9.1515,160345.0
2017-01-24 12:40:00,13.19,13.21,13.17,13.19,219512.0,9.1515,9.1653,9.1376,9.1515,219512.0
2017-01-24 12:50:00,13.19,13.21,13.18,13.2,129453.0,9.1515,9.1653,9.1445,9.1584,129453.0
2017-01-24 13:00:00,13.2,13.23,13.19,13.22,227125.0,9.1584,9.1792,9.1515,9.1723,227125.0
2017-01-24 13:10:00,13.22,13.23,13.2,13.23,175801.0,9.1723,9.1792,9.1584,9.1792,175801.0
2017-01-24 13:20:00,13.23,13.24,13.21,13.22,208375.0,9.1792,9.1861,9.1653,9.1723,208375.0
2017-01-24 13:30:00,13.22,13.25,13.21,13.24,151953.0,9.1723,9.1931,9.1653,9.1861,151953.0
2017-01-24 13:40:00,13.24,13.26,13.23,13.26,392098.0,9.1861,9.2,9.1792,9.2,392098.0
2017-01-24 13:50:00,13.26,13.28,13.25,13.25,181684.0,9.2,9.2139,9.1931,9.1931,181684.0
2017-01-24 14:00:00,13.25,13.28,13.25,13.27,198548.0,9.1931,9.2139,9.1931,9.207,198548.0
2017-01-24 14:10:00,13.27,13.27,13.23,13.24,522450.0,9.207,9.207,9.1792,9.1861,522450.0
2017-01-24 14:20:00,13.24,13.25,13.23,13.25,179614.0,9.1861,9.1931,9.1792,9.1931,179614.0
2017-01-24 14:30:00,13.25,13.28,13.24,13.26,150401.0,9.1931,9.2139,9.1861,9.2,150401.0
2017-01-24 14:40:00,13.27,13.29,13.26,13.28,187440.0,9.207,9.2208,9.2,9.2139,187440.0
2017-01-24 14:50:00,13.28,13.29,13.27,13.29,92504.0,9.2139,9.2208,9.207,9.2208,92504.0
2017-01-24 15:00:00,13.29,13.3,13.28,13.29,279337.0,9.2208,9.2278,9.2139,9.2208,279337.0
2017-01-24 15:10:00,13.29,13.3,13.27,13.28,208508.0,9.2208,9.2278,9.207,9.2139,208508.0
2017-01-24 15:20:00,13.28,13.28,13.26,13.27,378619.0,9.2139,9.2139,9.2,9.207,378619.0
2017-01-24 15:30:00,13.27,13.28,13.25,13.28,450826.0,9.207,9.2139,9.1931,9.2139,450826.0
2017-01-24 15:40:00,13.28,13.29,13.27,13.28,216662.0,9.2139,9.2208,9.207,9.2139,216662.0
2017-01-24 15:50:00,13.29,13.3,13.23,13.24,1345494.0,9.2208,9.2278,9.1792,9.1861,1345494.0
2017-01-25 09:30:00,13.61,13.72,13.57,13.6,1045756.0,9.4429,9.5192,9.4151,9.4359,1045756.0
2017-01-25 09:40:00,13.61,13.67,13.59,13.65,556202.0,9.4429,9.4845,9.429,9.4706,556202.0
2017-01-25 09:50:00,13.66,13.69,13.64,13.69,702244.0,9.4775,9.4984,9.4637,9.4984,702244.0
2017-01-25 10:00:00,13.69,13.7,13.57,13.59,572059.0,9.4984,9.5053,9.4151,9.429,572059.0
2017-01-25 10:10:00,13.58,13.59,13.5,13.55,687239.0,9.422,9.429,9.3665,9.4012,687239.0
2017-01-25 10:20:00,13.55,13.57,13.45,13.45,568784.0,9.4012,9.4151,9.3318,9.3318,568784.0
2017-01-25 10:30:00,13.45,13.6,13.45,13.6,947053.0,9.3318,9.4359,9.3318,9.4359,947053.0
2017-01-25 10:40:00,13.6,13.63,13.59,13.63,268249.0,9.4359,9.4567,9.429,9.4567,268249.0
2017-01-25 10:50:00,13.63,13.66,13.62,13.64,381042.0,9.4567,9.4775,9.4498,9.4637,381042.0
2017-01-25 11:00:00,13.64,13.66,13.62,13.63,319283.0,9.4637,9.4775,9.4498,9.4567,319283.0
2017-01-25 11:10:00,13.63,13.65,13.61,13.63,286563.0,9.4567,9.4706,9.4429,9.4567,286563.0
2017-01-25 11:20:00,13.63,13.64,13.6,13.62,165918.0,9.4567,9.4637,9.4359,9.4498,165918.0
2017-01-25 11:30:00,13.62,13.62,13.56,13.56,206156.0,9.4498,9.4498,9.4082,9.4082,206156.0
2017-01-25 11:40:00,13.57,13.64,13.56,13.64,280801.0,9.4151,9.4637,9.4082,9.4637,280801.0
2017-01-25 11:50:00,13.63,13.66,13.63,13.66,422228.0,9.4567,9.4775,9.4567,9.4775,422228.0
2017-01-25 12:00:00,13.66,13.68,13.65,13.68,441971.0,9.4775,9.4914,9.4706,9.4914,441971.0
2017-01-25 12:10:00,13.68,13.75,13.67,13.74,449170.0,9.4914,9.54,9.4845,9.533,449170.0
2017-01-25 12:20:00,13.74,13.77,13.73,13.75,247071.0,9.533,9.5539,9.5261,9.54,247071.0
2017-01-25 12:30:00,13.75,13.79,13.74,13.77,140784.0,9.54,9.5677,9.533,9.5539,140784.0
2017-01-25 12:40:00,13.77,13.77,13.73,13.73,221240.0,9.5539,9.5539,9.5261,9.5261,221240.0
2017-01-25 12:50:00,13.73,13.75,13.71,13.74,254680.0,9.5261,9.54,9.5122,9.533,254680.0
2017-01-25 13:00:00,13.75,13.8,13.74,13.79,175437.0,9.54,9.5747,9.533,9.5677,175437.0
2017-01-25 13:10:00,13.79,13.84,13.79,13.82,263007.0,9.5677,9.6024,9.5677,9.5886,263007.0
2017-01-25 13:20:00,13.82,13.82,13.81,13.82,102356.0,9.5886,9.5886,9.5816,9.5886,102356.0
2017-01-25 13:30:00,13.82,13.82,13.78,13.82,251020.0,9.5886,9.5886,9.5608,9.5886,251020.0
2017-01-25 13:40:00,13.82,13.87,13.81,13.86,318061.0,9.5886,9.6232,9.5816,9.6163,318061.0
2017-01-25 13:50:00,13.86,13.92,13.85,13.9,441992.0,9.6163,9.6579,9.6094,9.6441,441992.0
2017-01-25 14:00:00,13.91,13.94,13.9,13.94,341005.0,9.651,9.6718,9.6441,9.6718,341005.0
2017-01-25 14:10:00,13.94,13.98,13.93,13.96,530323.0,9.6718,9.6996,9.6649,9.6857,530323.0
2017-01-25 14:20:00,13.96,14.0,13.96,13.99,489876.0,9.6857,9.7134,9.6857,9.7065,489876.0
2017-01-25 14:30:00,13.99,13.99,13.93,13.95,288304.0,9.7065,9.7065,9.6649,9.6788,288304.0
2017-01-25 14:40:00,13.96,13.98,13.94,13.97,351139.0,9.6857,9.6996,9.6718,9.6926,351139.0
2017-01-25 14:50:00,13.97,13.97,13.93,13.94,262688.0,9.6926,9.6926,9.6649,9.6718,262688.0
2017-01-25 15:00:00,13.94,13.95,13.91,13.95,432806.0,9.6718,9.6788,9.651,9.6788,432806.0
2017-01-25 15:10:00,13.95,13.96,13.93,13.96,732245.0,9.6788,9.6857,9.6649,9.6857,732245.0
2017-01-25 15:20:00,13.95,13.98,13.95,13.96,303273.0,9.6788,9.6996,9.6788,9.6857,303273.0
2017-01-25 15:30:00,13.96,14.0,13.95,14.0,437349.0,9.6857,9.7134,9.6788,9.7134,437349.0
2017-01-25 15:40:00,14.0,14.04,13.99,14.01,735491.0,9.7134,9.7412,9.7065,9.7204,735491.0
2017-01-25 15:50:00,14.01,14.04,14.0,14.02,1476424.0,9.7204,9.7412,9.7134,9.7273,1476424.0
2017-01-26 09:30:00,14.11,14.15,14.06,14.08,1205693.0,9.7898,9.8175,9.7551,9.7689,1205693.0
2017-01-26 09:40:00,14.08,14.1,13.96,14.0,1463881.0,9.7689,9.7828,9.6857,9.7134,1463881.0
2017-01-26 09:50:00,14.0,14.09,13.97,14.08,526768.0,9.7134,9.7759,9.6926,9.7689,526768.0
2017-01-26 10:00:00,14.09,14.09,14.03,14.06,587804.0,9.7759,9.7759,9.7343,9.7551,587804.0
2017-01-26 10:10:00,14.06,14.08,14.03,14.05,310188.0,9.7551,9.7689,9.7343,9.7481,310188.0
2017-01-26 10:20:00,14.04,14.07,14.0,14.07,287502.0,9.7412,9.762,9.7134,9.762,287502.0
2017-01-26 10:30:00,14.07,14.13,14.05,14.13,382408.0,9.762,9.8036,9.7481,9.8036,382408.0
2017-01-26 10:40:00,14.12,14.13,14.04,14.04,658647.0,9.7967,9.8036,9.7412,9.7412,658647.0
2017-01-26 10:50:00,14.04,14.05,14.01,14.05,450069.0,9.7412,9.7481,9.7204,9.7481,450069.0
2017-01-26 11:00:00,14.05,14.05,14.03,14.04,397980.0,9.7481,9.7481,9.7343,9.7412,397980.0
2017-01-26 11:10:00,14.05,14.06,14.0,14.01,421651.0,9.7481,9.7551,9.7134,9.7204,421651.0
2017-01-26 11:20:00,14.01,14.03,13.99,14.02,391950.0,9.7204,9.7343,9.7065,9.7273,391950.0
2017-01-26 11:30:00,14.01,14.03,13.97,14.01,311889.0,9.7204,9.7343,9.6926,9.7204,311889.0
2017-01-26 11:40:00,14.02,14.03,14.0,14.01,338117.0,9.7273,9.7343,9.7134,9.7204,338117.0
2017-01-26 11:50:00,14.01,14.03,13.99,14.01,146043.0,9.7204,9.7343,9.7065,9.7204,146043.0
2017-01-26 12:00:00,14.02,14.02,13.99,14.01,187786.0,9.7273,9.7273,9.7065,9.7204,187786.0
2017-01-26 12:10:00,14.01,14.02,14.0,14.01,153961.0,9.7204,9.7273,9.7134,9.7204,153961.0
2017-01-26 12:20:00,14.01,14.01,13.98,14.01,207332.0,9.7204,9.7204,9.6996,9.7204,207332.0
2017-01-26 12:30:00,14.01,14.01,14.0,14.01,34069.0,9.7204,9.7204,9.7134,9.7204,34069.0
2017-01-26 12:40:00,14.01,14.01,13.99,14.01,289308.0,9.7204,9.7204,9.7065,9.7204,289308.0
2017-01-26 12:50:00,14.01,14.01,13.99,14.01,73978.0,9.7204,9.7204,9.7065,9.7204,73978.0
2017-01-26 13:00:00,14.01,14.01,13.97,14.0,302466.0,9.7204,9.7204,9.6926,9.7134,302466.0
2017-01-26 13:10:00,14.0,14.01,13.99,14.0,264170.0,9.7134,9.7204,9.7065,9.7134,264170.0
2017-01-26 13:20:00,13.99,14.0,13.98,14.0,115514.0,9.7065,9.7134,9.6996,9.7134,115514.0
2017-01-26 13:30:00,13.99,14.01,13.98,14.01,274043.0,9.7065,9.7204,9.6996,9.7204,274043.0
2017-01-26 13:40:00,14.01,14.03,14.0,14.03,149612.0,9.7204,9.7343,9.7134,9.7343,149612.0
2017-01-26 13:50:00,14.03,14.05,14.02,14.05,141639.0,9.7343,9.7481,9.7273,9.7481,141639.0
2017-01-26 14:00:00,14.05,14.08,14.04,14.07,220040.0,9.7481,9.7689,9.7412,9.762,220040.0
2017-01-26 14:10:00,14.07,14.07,14.05,14.06,93445.0,9.762,9.762,9.7481,9.7551,93445.0
2017-01-26 14:20:00,14.06,14.11,14.05,14.11,338534.0,9.7551,9.7898,9.7481,9.7898,338534.0
2017-01-26 14:30:00,14.11,14.17,14.09,14.14,743493.0,9.7898,9.8314,9.7759,9.8106,743493.0
2017-01-26 14:40:00,14.13,14.14,14.05,14.1,619687.0,9.8036,9.8106,9.7481,9.7828,619687.0
2017-01-26 14:50:00,14.1,14.1,14.06,14.06,193559.0,9.7828,9.7828,9.7551,9.7551,193559.0
2017-01-26 15:00:00,14.06,14.08,14.05,14.07,691877.0,9.7551,9.7689,9.7481,9.762,691877.0
2017-01-26 15:10:00,14.08,14.08,14.05,14.06,233883.0,9.7689,9.7689,9.7481,9.7551,233883.0
2017-01-26 15:20:00,14.06,14.08,14.05,14.06,295075.0,9.7551,9.7689,9.7481,9.7551,295075.0
2017-01-26 15:30:00,14.06,14.08,14.03,14.03,687391.0,9.7551,9.7689,9.7343,9.7343,687391.0
2017-01-26 15:40:00,14.03,14.04,14.0,14.0,696328.0,9.7343,9.7412,9.7134,9.7134,696328.0
2017-01-26 15:50:00,14.0,14.02,13.99,14.02,1088509.0,9.7134,9.7273,9.7065,9.7273,1088509.0
2017-01-27 09:30:00,13.98,14.01,13.87,13.92,617956.0,9.6996,9.7204,9.6232,9.6579,617956.0
2017-01-27 09:40:00,13.91,13.96,13.86,13.87,435125.0,9.651,9.6857,9.6163,9.6232,435125.0
2017-01-27 09:50:00,13.87,13.87,13.79,13.8,287199.0,9.6232,9.6232,9.5677,9.5747,287199.0
2017-01-27 10:00:00,13.79,13.87,13.76,13.76,545997.0,9.5677,9.6232,9.5469,9.5469,545997.0
2017-01-27 10:10:00,13.77,13.83,13.76,13.77,358550.0,9.5539,9.5955,9.5469,9.5539,358550.0
2017-01-27 10:20:00,13.76,13.79,13.74,13.75,210739.0,9.5469,9.5677,9.533,9.54,210739.0
2017-01-27 10:30:00,13.75,13.78,13.73,13.75,630579.0,9.54,9.5608,9.5261,9.54,630579.0
2017-01-27 10:40:00,13.75,13.75,13.72,13.72,395968.0,9.54,9.54,9.5192,9.5192,395968.0
2017-01-27 10:50:00,13.72,13.74,13.68,13.7,215559.0,9.5192,9.533,9.4914,9.5053,215559.0
2017-01-27 11:00:00,13.7,13.72,13.69,13.71,262111.0,9.5053,9.5192,9.4984,9.5122,262111.0
2017-01-27 11:10:00,13.71,13.73,13.7,13.71,131950.0,9.5122,9.5261,9.5053,9.5122,131950.0
2017-01-27 11:20:00,13.72,13.74,13.7,13.72,602552.0,9.5192,9.533,9.5053,9.5192,602552.0
2017-01-27 11:30:00,13.72,13.73,13.71,13.73,100134.0,9.5192,9.5261,9.5122,9.5261,100134.0
2017-01-27 11:40:00,13.73,13.78,13.72,13.78,314143.0,9.5261,9.5608,9.5192,9.5608,314143.0
2017-01-27 11:50:00,13.78,13.8,13.76,13.78,122216.0,9.5608,9.5747,9.5469,9.5608,122216.0
2017-01-27 12:00:00,13.79,13.79,13.77,13.79,88992.0,9.5677,9.5677,9.5539,9.5677,88992.0
2017-01-27 12:10:00,13.79,13.79,13.76,13.76,147357.0,9.5677,9.5677,9.5469,9.5469,147357.0
2017-01-27 12:20:00,13.76,13.77,13.75,13.76,124369.0,9.5469,9.5539,9.54,9.5469,124369.0
2017-01-27 12:30:00,13.75,13.77,13.75,13.77,70035.0,9.54,9.5539,9.54,9.5539,70035.0
2017-01-27 12:40:00,13.77,13.77,13.74,13.76,123647.0,9.5539,9.5539,9.533,9.5469,123647.0
2017-01-27 12:50:00,13.76,13.78,13.75,13.78,74136.0,9.5469,9.5608,9.54,9.5608,74136.0
2017-01-27 13:00:00,13.77,13.78,13.75,13.78,76128.0,9.5539,9.5608,9.54,9.5608,76128.0
2017-01-27 13:10:00,13.78,13.78,13.76,13.78,77702.0,9.5608,9.5608,9.5469,9.5608,77702.0
2017-01-27 13:20:00,13.78,13.8,13.77,13.8,109571.0,9.5608,9.5747,9.5539,9.5747,109571.0
2017-01-27 13:30:00,13.8,13.82,13.79,13.8,126095.0,9.5747,9.5886,9.5677,9.5747,126095.0
2017-01-27 13:40:00,13.81,13.82,13.8,13.81,188576.0,9.5816,9.5886,9.5747,9.5816,188576.0
2017-01-27 13:50:00,13.8,13.81,13.76,13.76,88633.0,9.5747,9.5816,9.5469,9.5469,88633.0
2017-01-27 14:00:00,13.76,13.78,13.76,13.78,108911.0,9.5469,9.5608,9.5469,9.5608,108911.0
2017-01-27 14:10:00,13.78,13.78,13.75,13.77,91955.0,9.5608,9.5608,9.54,9.5539,91955.0
2017-01-27 14:20:00,13.77,13.79,13.76,13.78,160745.0,9.5539,9.5677,9.5469,9.5608,160745.0
2017-01-27 14:30:00,13.78,13.81,13.77,13.78,149253.0,9.5608,9.5816,9.5539,9.5608,149253.0
2017-01-27 14:40:00,13.78,13.78,13.77,13.78,46674.0,9.5608,9.5608,9.5539,9.5608,46674.0
2017-01-27 14:50:00,13.78,13.79,13.77,13.78,130772.0,9.5608,9.5677,9.5539,9.5608,130772.0
2017-01-27 15:00:00,13.78,13.78,13.77,13.77,105237.0,9.5608,9.5608,9.5539,9.5539,105237.0
2017-01-27 15:10:00,13.78,13.78,13.77,13.78,130766.0,9.5608,9.5608,9.5539,9.5608,130766.0
2017-01-27 15:20:00,13.78,13.78,13.73,13.75,183599.0,9.5608,9.5608,9.5261,9.54,183599.0
2017-01-27 15:30:00,13.74,13.77,13.74,13.77,399704.0,9.533,9.5539,9.533,9.5539,399704.0
2017-01-27 15:40:00,13.77,13.77,13.74,13.76,349467.0,9.5539,9.5539,9.533,9.5469,349467.0
2017-01-27 15:50:00,13.76,13.78,13.74,13.78,922101.0,9.5469,9.5608,9.533,9.5608,922101.0
2017-01-30 09:30:00,13.7,13.7,13.56,13.58,481604.0,9.5053,9.5053,9.4082,9.422,481604.0
2017-01-30 09:40:00,13.59,13.61,13.51,13.54,397374.0,9.429,9.4429,9.3735,9.3943,397374.0
2017-01-30 09:50:00,13.54,13.58,13.5,13.58,291984.0,9.3943,9.422,9.3665,9.422,291984.0
2017-01-30 10:00:00,13.57,13.57,13.51,13.52,159288.0,9.4151,9.4151,9.3735,9.3804,159288.0
2017-01-30 10:10:00,13.52,13.53,13.46,13.46,283378.0,9.3804,9.3873,9.3388,9.3388,283378.0
2017-01-30 10:20:00,13.47,13.5,13.46,13.48,242838.0,9.3457,9.3665,9.3388,9.3527,242838.0
2017-01-30 10:30:00,13.47,13.49,13.46,13.48,205216.0,9.3457,9.3596,9.3388,9.3527,205216.0
2017-01-30 10:40:00,13.48,13.49,13.43,13.45,197996.0,9.3527,9.3596,9.318,9.3318,197996.0
2017-01-30 10:50:00,13.44,13.46,13.38,13.42,338230.0,9.3249,9.3388,9.2833,9.311,338230.0
2017-01-30 11:00:00,13.42,13.49,13.42,13.48,210140.0,9.311,9.3596,9.311,9.3527,210140.0
2017-01-30 11:10:00,13.48,13.51,13.48,13.51,130888.0,9.3527,9.3735,9.3527,9.3735,130888.0
2017-01-30 11:20:00,13.51,13.52,13.46,13.46,252325.0,9.3735,9.3804,9.3388,9.3388,252325.0
2017-01-30 11:30:00,13.46,13.5,13.46,13.5,163705.0,9.3388,9.3665,9.3388,9.3665,163705.0
2017-01-30 11:40:00,13.5,13.53,13.48,13.53,138925.0,9.3665,9.3873,9.3527,9.3873,138925.0
2017-01-30 11:50:00,13.53,13.56,13.52,13.54,232995.0,9.3873,9.4082,9.3804,9.3943,232995.0
2017-01-30 12:00:00,13.54,13.56,13.53,13.56,97583.0,9.3943,9.4082,9.3873,9.4082,97583.0
2017-01-30 12:10:00,13.56,13.56,13.53,13.56,115932.0,9.4082,9.4082,9.3873,9.4082,115932.0
2017-01-30 12:20:00,13.56,13.57,13.54,13.54,72962.0,9.4082,9.4151,9.3943,9.3943,72962.0
2017-01-30 12:30:00,13.54,13.56,13.52,13.56,107400.0,9.3943,9.4082,9.3804,9.4082,107400.0
2017-01-30 12:40:00,13.56,13.57,13.54,13.54,58499.0,9.4082,9.4151,9.3943,9.3943,58499.0
2017-01-30 12:50:00,13.54,13.56,13.53,13.54,43408.0,9.3943,9.4082,9.3873,9.3943,43408.0
2017-01-30 13:00:00,13.55,13.58,13.54,13.56,62720.0,9.4012,9.422,9.3943,9.4082,62720.0
2017-01-30 13:10:00,13.57,13.57,13.54,13.54,65867.0,9.4151,9.4151,9.3943,9.3943,65867.0
2017-01-30 13:20:00,13.54,13.56,13.53,13.54,89060.0,9.3943,9.4082,9.3873,9.3943,89060.0
2017-01-30 13:30:00,13.55,13.55,13.53,13.53,89321.0,9.4012,9.4012,9.3873,9.3873,89321.0
2017-01-30 13:40:00,13.54,13.55,13.53,13.54,124316.0,9.3943,9.4012,9.3873,9.3943,124316.0
2017-01-30 13:50:00,13.54,13.55,13.52,13.54,77189.0,9.3943,9.4012,9.3804,9.3943,77189.0
2017-01-30 14:00:00,13.54,13.56,13.53,13.56,139643.0,9.3943,9.4082,9.3873,9.4082,139643.0
2017-01-30 14:10:00,13.56,13.58,13.54,13.56,387158.0,9.4082,9.422,9.3943,9.4082,387158.0
2017-01-30 14:20:00,13.56,13.61,13.56,13.61,118888.0,9.4082,9.4429,9.4082,9.4429,118888.0
2017-01-30 14:30:00,13.61,13.62,13.6,13.61,104251.0,9.4429,9.4498,9.4359,9.4429,104251.0
2017-01-30 14:40:00,13.61,13.62,13.59,13.6,89264.0,9.4429,9.4498,9.429,9.4359,89264.0
2017-01-30 14:50:00,13.6,13.6,13.58,13.59,73691.0,9.4359,9.4359,9.422,9.429,73691.0
2017-01-30 15:00:00,13.59,13.6,13.57,13.59,94113.0,9.429,9.4359,9.4151,9.429,94113.0
2017-01-30 15:10:00,13.59,13.59,13.57,13.59,133107.0,9.429,9.429,9.4151,9.429,133107.0
2017-01-30 15:20:00,13.59,13.6,13.58,13.59,133718.0,9.429,9.4359,9.422,9.429,133718.0
2017-01-30 15:30:00,13.59,13.62,13.59,13.6,225172.0,9.429,9.4498,9.429,9.4359,225172.0
2017-01-30 15:40:00,13.6,13.63,13.58,13.63,241254.0,9.4359,9.4567,9.422,9.4567,241254.0
2017-01-30 15:50:00,13.63,13.65,13.62,13.63,629157.0,9.4567,9.4706,9.4498,9.4567,629157.0
2017-01-31 09:30:00,13.52,13.66,13.5,13.65,805670.0,9.3804,9.4775,9.3665,9.4706,805670.0
2017-01-31 09:40:00,13.66,13.68,13.55,13.57,484715.0,9.4775,9.4914,9.4012,9.4151,484715.0
2017-01-31 09:50:00,13.57,13.57,13.49,13.53,818620.0,9.4151,9.4151,9.3596,9.3873,818620.0
2017-01-31 10:00:00,13.53,13.54,13.42,13.47,459661.0,9.3873,9.3943,9.311,9.3457,459661.0
2017-01-31 10:10:00,13.47,13.52,13.43,13.51,557842.0,9.3457,9.3804,9.318,9.3735,557842.0
2017-01-31 10:20:00,13.52,13.55,13.49,13.5,291113.0,9.3804,9.4012,9.3596,9.3665,291113.0
2017-01-31 10:30:00,13.51,13.55,13.5,13.51,156392.0,9.3735,9.4012,9.3665,9.3735,156392.0
2017-01-31 10:40:00,13.51,13.52,13.46,13.46,257269.0,9.3735,9.3804,9.3388,9.3388,257269.0
2017-01-31 10:50:00,13.46,13.5,13.45,13.5,120468.0,9.3388,9.3665,9.3318,9.3665,120468.0
2017-01-31 11:00:00,13.5,13.5,13.46,13.46,146208.0,9.3665,9.3665,9.3388,9.3388,146208.0
2017-01-31 11:10:00,13.46,13.49,13.46,13.46,115072.0,9.3388,9.3596,9.3388,9.3388,115072.0
2017-01-31 11:20:00,13.46,13.48,13.45,13.46,255590.0,9.3388,9.3527,9.3318,9.3388,255590.0
2017-01-31 11:30:00,13.46,13.47,13.42,13.46,219614.0,9.3388,9.3457,9.311,9.3388,219614.0
2017-01-31 11:40:00,13.46,13.46,13.45,13.46,155857.0,9.3388,9.3388,9.3318,9.3388,155857.0
2017-01-31 11:50:00,13.46,13.49,13.45,13.46,187119.0,9.3388,9.3596,9.3318,9.3388,187119.0
2017-01-31 12:00:00,13.47,13.49,13.46,13.49,81536.0,9.3457,9.3596,9.3388,9.3596,81536.0
2017-01-31 12:10:00,13.49,13.5,13.47,13.47,127509.0,9.3596,9.3665,9.3457,9.3457,127509.0
2017-01-31 12:20:00,13.47,13.49,13.47,13.48,98647.0,9.3457,9.3596,9.3457,9.3527,98647.0
2017-01-31 12:30:00,13.49,13.49,13.47,13.47,84845.0,9.3596,9.3596,9.3457,9.3457,84845.0
2017-01-31 12:40:00,13.48,13.5,13.46,13.47,177108.0,9.3527,9.3665,9.3388,9.3457,177108.0
2017-01-31 12:50:00,13.47,13.48,13.45,13.45,135823.0,9.3457,9.3527,9.3318,9.3318,135823.0
2017-01-31 13:00:00,13.46,13.47,13.44,13.46,132998.0,9.3388,9.3457,9.3249,9.3388,132998.0
2017-01-31 13:10:00,13.46,13.47,13.43,13.45,193648.0,9.3388,9.3457,9.318,9.3318,193648.0
2017-01-31 13:20:00,13.45,13.48,13.44,13.46,152540.0,9.3318,9.3527,9.3249,9.3388,152540.0
2017-01-31 13:30:00,13.46,13.47,13.45,13.46,201813.0,9.3388,9.3457,9.3318,9.3388,201813.0
2017-01-31 13:40:00,13.46,13.47,13.42,13.43,82508.0,9.3388,9.3457,9.311,9.318,82508.0
2017-01-31 13:50:00,13.42,13.43,13.41,13.42,194634.0,9.311,9.318,9.3041,9.311,194634.0
2017-01-31 14:00:00,13.42,13.43,13.4,13.4,172227.0,9.311,9.318,9.2972,9.2972,172227.0
2017-01-31 14:10:00,13.41,13.42,13.4,13.41,153682.0,9.3041,9.311,9.2972,9.3041,153682.0
2017-01-31 14:20:00,13.4,13.42,13.4,13.4,120835.0,9.2972,9.311,9.2972,9.2972,120835.0
2017-01-31 14:30:00,13.41,13.42,13.38,13.42,276377.0,9.3041,9.311,9.2833,9.311,276377.0
2017-01-31 14:40:00,13.42,13.45,13.41,13.45,206254.0,9.311,9.3318,9.3041,9.3318,206254.0
2017-01-31 14:50:00,13.45,13.47,13.44,13.46,246884.0,9.3318,9.3457,9.3249,9.3388,246884.0
2017-01-31 15:00:00,13.46,13.49,13.46,13.48,232249.0,9.3388,9.3596,9.3388,9.3527,232249.0
2017-01-31 15:10:00,13.48,13.51,13.47,13.48,282924.0,9.3527,9.3735,9.3457,9.3527,282924.0
2017-01-31 15:20:00,13.49,13.51,13.48,13.48,182676.0,9.3596,9.3735,9.3527,9.3527,182676.0
2017-01-31 15:30:00,13.49,13.53,13.48,13.52,294153.0,9.3596,9.3873,9.3527,9.3804,294153.0
2017-01-31 15:40:00,13.52,13.54,13.51,13.51,349114.0,9.3804,9.3943,9.3735,9.3735,349114.0
2017-01-31 15:50:00,13.51,13.53,13.49,13.52,1682599.0,9.3735,9.3873,9.3596,9.3804,1682599.0
2017-02-01 09:30:00,13.7,13.89,13.68,13.85,687513.0,9.5053,9.6371,9.4914,9.6094,687513.0
2017-02-01 09:40:00,13.84,13.85,13.72,13.74,427719.0,9.6024,9.6094,9.5192,9.533,427719.0
2017-02-01 09:50:00,13.74,13.79,13.73,13.73,269726.0,9.533,9.5677,9.5261,9.5261,269726.0
2017-02-01 10:00:00,13.74,13.79,13.72,13.77,215382.0,9.533,9.5677,9.5192,9.5539,215382.0
2017-02-01 10:10:00,13.76,13.78,13.69,13.7,361463.0,9.5469,9.5608,9.4984,9.5053,361463.0
2017-02-01 10:20:00,13.69,13.72,13.66,13.71,484430.0,9.4984,9.5192,9.4775,9.5122,484430.0
2017-02-01 10:30:00,13.71,13.74,13.61,13.62,285251.0,9.5122,9.533,9.4429,9.4498,285251.0
2017-02-01 10:40:00,13.62,13.66,13.62,13.65,161415.0,9.4498,9.4775,9.4498,9.4706,161415.0
2017-02-01 10:50:00,13.66,13.67,13.59,13.6,243282.0,9.4775,9.4845,9.429,9.4359,243282.0
2017-02-01 11:00:00,13.61,13.65,13.6,13.65,205327.0,9.4429,9.4706,9.4359,9.4706,205327.0
2017-02-01 11:10:00,13.65,13.66,13.62,13.63,435201.0,9.4706,9.4775,9.4498,9.4567,435201.0
2017-02-01 11:20:00,13.63,13.64,13.57,13.59,188590.0,9.4567,9.4637,9.4151,9.429,188590.0
2017-02-01 11:30:00,13.59,13.63,13.56,13.59,154121.0,9.429,9.4567,9.4082,9.429,154121.0
2017-02-01 11:40:00,13.59,13.6,13.54,13.54,280061.0,9.429,9.4359,9.3943,9.3943,280061.0
2017-02-01 11:50:00,13.55,13.58,13.53,13.57,246925.0,9.4012,9.422,9.3873,9.4151,246925.0
2017-02-01 12:00:00,13.57,13.59,13.54,13.56,164416.0,9.4151,9.429,9.3943,9.4082,164416.0
2017-02-01 12:10:00,13.56,13.57,13.51,13.54,133981.0,9.4082,9.4151,9.3735,9.3943,133981.0
2017-02-01 12:20:00,13.54,13.56,13.52,13.56,67303.0,9.3943,9.4082,9.3804,9.4082,67303.0
2017-02-01 12:30:00,13.56,13.58,13.55,13.58,63281.0,9.4082,9.422,9.4012,9.422,63281.0
2017-02-01 12:40:00,13.58,13.63,13.57,13.62,149908.0,9.422,9.4567,9.4151,9.4498,149908.0
2017-02-01 12:50:00,13.62,13.64,13.61,13.63,134048.0,9.4498,9.4637,9.4429,9.4567,134048.0
2017-02-01 13:00:00,13.63,13.66,13.61,13.65,147031.0,9.4567,9.4775,9.4429,9.4706,147031.0
2017-02-01 13:10:00,13.65,13.65,13.61,13.62,93427.0,9.4706,9.4706,9.4429,9.4498,93427.0
2017-02-01 13:20:00,13.61,13.61,13.59,13.59,88068.0,9.4429,9.4429,9.429,9.429,88068.0
2017-02-01 13:30:00,13.6,13.6,13.58,13.6,84889.0,9.4359,9.4359,9.422,9.4359,84889.0
2017-02-01 13:40:00,13.59,13.63,13.59,13.62,167318.0,9.429,9.4567,9.429,9.4498,167318.0
2017-02-01 13:50:00,13.62,13.63,13.58,13.61,122081.0,9.4498,9.4567,9.422,9.4429,122081.0
2017-02-01 14:00:00,13.6,13.64,13.49,13.54,381984.0,9.4359,9.4637,9.3596,9.3943,381984.0
2017-02-01 14:10:00,13.55,13.61,13.55,13.6,223686.0,9.4012,9.4429,9.4012,9.4359,223686.0
2017-02-01 14:20:00,13.6,13.61,13.55,13.57,132692.0,9.4359,9.4429,9.4012,9.4151,132692.0
2017-02-01 14:30:00,13.56,13.57,13.5,13.53,179113.0,9.4082,9.4151,9.3665,9.3873,179113.0
2017-02-01 14:40:00,13.53,13.54,13.48,13.5,273655.0,9.3873,9.3943,9.3527,9.3665,273655.0
2017-02-01 14:50:00,13.49,13.5,13.45,13.48,201926.0,9.3596,9.3665,9.3318,9.3527,201926.0
2017-02-01 15:00:00,13.48,13.52,13.47,13.49,330781.0,9.3527,9.3804,9.3457,9.3596,330781.0
2017-02-01 15:10:00,13.48,13.51,13.47,13.49,161043.0,9.3527,9.3735,9.3457,9.3596,161043.0
2017-02-01 15:20:00,13.49,13.53,13.48,13.53,214932.0,9.3596,9.3873,9.3527,9.3873,214932.0
2017-02-01 15:30:00,13.52,13.53,13.51,13.53,181750.0,9.3804,9.3873,9.3735,9.3873,181750.0
2017-02-01 15:40:00,13.53,13.54,13.5,13.51,379736.0,9.3873,9.3943,9.3665,9.3735,379736.0
2017-02-01 15:50:00,13.51,13.52,13.48,13.49,441258.0,9.3735,9.3804,9.3527,9.3596,441258.0
2017-02-02 09:30:00,13.38,13.41,13.22,13.31,764250.0,9.2833,9.3041,9.1723,9.2347,764250.0
2017-02-02 09:40:00,13.31,13.37,13.28,13.36,290742.0,9.2347,9.2763,9.2139,9.2694,290742.0
2017-02-02 09:50:00,13.36,13.37,13.32,13.35,184488.0,9.2694,9.2763,9.2416,9.2625,184488.0
2017-02-02 10:00:00,13.35,13.37,13.33,13.35,318221.0,9.2625,9.2763,9.2486,9.2625,318221.0
2017-02-02 10:10:00,13.36,13.39,13.35,13.37,177536.0,9.2694,9.2902,9.2625,9.2763,177536.0
2017-02-02 10:20:00,13.37,13.38,13.32,13.36,440176.0,9.2763,9.2833,9.2416,9.2694,440176.0
2017-02-02 10:30:00,13.35,13.37,13.32,13.33,250106.0,9.2625,9.2763,9.2416,9.2486,250106.0
2017-02-02 10:40:00,13.33,13.37,13.33,13.36,185401.0,9.2486,9.2763,9.2486,9.2694,185401.0
2017-02-02 10:50:00,13.36,13.42,13.36,13.42,161312.0,9.2694,9.311,9.2694,9.311,161312.0
2017-02-02 11:00:00,13.42,13.44,13.4,13.41,114641.0,9.311,9.3249,9.2972,9.3041,114641.0
2017-02-02 11:10:00,13.42,13.43,13.38,13.38,255708.0,9.311,9.318,9.2833,9.2833,255708.0
2017-02-02 11:20:00,13.38,13.39,13.33,13.33,131649.0,9.2833,9.2902,9.2486,9.2486,131649.0
2017-02-02 11:30:00,13.33,13.33,13.29,13.3,321507.0,9.2486,9.2486,9.2208,9.2278,321507.0
2017-02-02 11:40:00,13.3,13.33,13.29,13.3,623495.0,9.2278,9.2486,9.2208,9.2278,623495.0
2017-02-02 11:50:00,13.3,13.31,13.26,13.26,142856.0,9.2278,9.2347,9.2,9.2,142856.0
2017-02-02 12:00:00,13.26,13.31,13.26,13.29,134837.0,9.2,9.2347,9.2,9.2208,134837.0
2017-02-02 12:10:00,13.29,13.3,13.29,13.29,74956.0,9.2208,9.2278,9.2208,9.2208,74956.0
2017-02-02 12:20:00,13.3,13.31,13.28,13.3,51263.0,9.2278,9.2347,9.2139,9.2278,51263.0
2017-02-02 12:30:00,13.3,13.32,13.3,13.31,82940.0,9.2278,9.2416,9.2278,9.2347,82940.0
2017-02-02 12:40:00,13.31,13.33,13.3,13.32,120542.0,9.2347,9.2486,9.2278,9.2416,120542.0
2017-02-02 12:50:00,13.32,13.34,13.31,13.34,129504.0,9.2416,9.2555,9.2347,9.2555,129504.0
2017-02-02 13:00:00,13.34,13.36,13.33,13.35,176199.0,9.2555,9.2694,9.2486,9.2625,176199.0
2017-02-02 13:10:00,13.35,13.36,13.33,13.33,90010.0,9.2625,9.2694,9.2486,9.2486,90010.0
2017-02-02 13:20:00,13.33,13.34,13.31,13.31,47367.0,9.2486,9.2555,9.2347,9.2347,47367.0
2017-02-02 13:30:00,13.31,13.32,13.3,13.3,66658.0,9.2347,9.2416,9.2278,9.2278,66658.0
2017-02-02 13:40:00,13.3,13.32,13.28,13.29,445726.0,9.2278,9.2416,9.2139,9.2208,445726.0
2017-02-02 13:50:00,13.29,13.31,13.28,13.29,277631.0,9.2208,9.2347,9.2139,9.2208,277631.0
2017-02-02 14:00:00,13.29,13.3,13.28,13.29,85060.0,9.2208,9.2278,9.2139,9.2208,85060.0
2017-02-02 14:10:00,13.29,13.3,13.25,13.26,327983.0,9.2208,9.2278,9.1931,9.2,327983.0
2017-02-02 14:20:00,13.26,13.27,13.22,13.23,374693.0,9.2,9.207,9.1723,9.1792,374693.0
2017-02-02 14:30:00,13.23,13.23,13.21,13.21,342936.0,9.1792,9.1792,9.1653,9.1653,342936.0
2017-02-02 14:40:00,13.21,13.22,13.16,13.17,370341.0,9.1653,9.1723,9.1306,9.1376,370341.0
2017-02-02 14:50:00,13.17,13.21,13.17,13.2,284736.0,9.1376,9.1653,9.1376,9.1584,284736.0
2017-02-02 15:00:00,13.2,13.23,13.19,13.21,920689.0,9.1584,9.1792,9.1515,9.1653,920689.0
2017-02-02 15:10:00,13.22,13.23,13.2,13.23,206044.0,9.1723,9.1792,9.1584,9.1792,206044.0
2017-02-02 15:20:00,13.23,13.26,13.22,13.24,1031555.0,9.1792,9.2,9.1723,9.1861,1031555.0
2017-02-02 15:30:00,13.24,13.25,13.24,13.25,165613.0,9.1861,9.1931,9.1861,9.1931,165613.0
2017-02-02 15:40:00,13.25,13.25,13.21,13.21,354076.0,9.1931,9.1931,9.1653,9.1653,354076.0
2017-02-02 15:50:00,13.21,13.25,13.21,13.24,1103409.0,9.1653,9.1931,9.1653,9.1861,1103409.0
2017-02-03 09:30:00,13.41,13.48,13.39,13.42,530051.0,9.3041,9.3527,9.2902,9.311,530051.0
2017-02-03 09:40:00,13.43,13.44,13.32,13.39,673709.0,9.318,9.3249,9.2416,9.2902,673709.0
2017-02-03 09:50:00,13.4,13.44,13.39,13.42,339785.0,9.2972,9.3249,9.2902,9.311,339785.0
2017-02-03 10:00:00,13.42,13.44,13.39,13.39,483320.0,9.311,9.3249,9.2902,9.2902,483320.0
2017-02-03 10:10:00,13.4,13.4,13.33,13.35,275932.0,9.2972,9.2972,9.2486,9.2625,275932.0
2017-02-03 10:20:00,13.36,13.41,13.35,13.39,792165.0,9.2694,9.3041,9.2625,9.2902,792165.0
2017-02-03 10:30:00,13.39,13.41,13.37,13.41,303750.0,9.2902,9.3041,9.2763,9.3041,303750.0
2017-02-03 10:40:00,13.41,13.47,13.4,13.46,551689.0,9.3041,9.3457,9.2972,9.3388,551689.0
2017-02-03 10:50:00,13.46,13.47,13.43,13.45,521549.0,9.3388,9.3457,9.318,9.3318,521549.0
2017-02-03 11:00:00,13.45,13.51,13.44,13.51,348370.0,9.3318,9.3735,9.3249,9.3735,348370.0
2017-02-03 11:10:00,13.5,13.52,13.47,13.47,318299.0,9.3665,9.3804,9.3457,9.3457,318299.0
2017-02-03 11:20:00,13.48,13.48,13.41,13.46,320523.0,9.3527,9.3527,9.3041,9.3388,320523.0
2017-02-03 11:30:00,13.46,13.53,13.46,13.53,1994973.0,9.3388,9.3873,9.3388,9.3873,1994973.0
2017-02-03 11:40:00,13.52,13.55,13.51,13.52,683836.0,9.3804,9.4012,9.3735,9.3804,683836.0
2017-02-03 11:50:00,13.53,13.54,13.51,13.54,226777.0,9.3873,9.3943,9.3735,9.3943,226777.0
2017-02-03 12:00:00,13.54,13.56,13.53,13.53,215928.0,9.3943,9.4082,9.3873,9.3873,215928.0
2017-02-03 12:10:00,13.54,13.54,13.5,13.52,253894.0,9.3943,9.3943,9.3665,9.3804,253894.0
2017-02-03 12:20:00,13.52,13.54,13.51,13.52,196445.0,9.3804,9.3943,9.3735,9.3804,196445.0
2017-02-03 12:30:00,13.52,13.53,13.5,13.51,85923.0,9.3804,9.3873,9.3665,9.3735,85923.0
2017-02-03 12:40:00,13.51,13.54,13.5,13.54,212010.0,9.3735,9.3943,9.3665,9.3943,212010.0
2017-02-03 12:50:00,13.54,13.55,13.53,13.54,110465.0,9.3943,9.4012,9.3873,9.3943,110465.0
2017-02-03 13:00:00,13.54,13.56,13.53,13.56,258284.0,9.3943,9.4082,9.3873,9.4082,258284.0
2017-02-03 13:10:00,13.56,13.6,13.55,13.58,157787.0,9.4082,9.4359,9.4012,9.422,157787.0
2017-02-03 13:20:00,13.58,13.59,13.56,13.57,167335.0,9.422,9.429,9.4082,9.4151,167335.0
2017-02-03 13:30:00,13.58,13.59,13.57,13.59,154349.0,9.422,9.429,9.4151,9.429,154349.0
2017-02-03 13:40:00,13.59,13.61,13.57,13.6,181753.0,9.429,9.4429,9.4151,9.4359,181753.0
2017-02-03 13:50:00,13.6,13.62,13.57,13.58,173602.0,9.4359,9.4498,9.4151,9.422,173602.0
2017-02-03 14:00:00,13.58,13.61,13.57,13.59,215420.0,9.422,9.4429,9.4151,9.429,215420.0
2017-02-03 14:10:00,13.6,13.62,13.59,13.61,268962.0,9.4359,9.4498,9.429,9.4429,268962.0
2017-02-03 14:20:00,13.61,13.62,13.6,13.62,221702.0,9.4429,9.4498,9.4359,9.4498,221702.0
2017-02-03 14:30:00,13.62,13.63,13.61,13.63,273746.0,9.4498,9.4567,9.4429,9.4567,273746.0
2017-02-03 14:40:00,13.63,13.66,13.62,13.66,213293.0,9.4567,9.4775,9.4498,9.4775,213293.0
2017-02-03 14:50:00,13.66,13.67,13.65,13.66,417290.0,9.4775,9.4845,9.4706,9.4775,417290.0
2017-02-03 15:00:00,13.66,13.67,13.64,13.65,389282.0,9.4775,9.4845,9.4637,9.4706,389282.0
2017-02-03 15:10:00,13.65,13.66,13.61,13.62,487137.0,9.4706,9.4775,9.4429,9.4498,487137.0
2017-02-03 15:20:00,13.63,13.63,13.61,13.62,208034.0,9.4567,9.4567,9.4429,9.4498,208034.0
2017-02-03 15:30:00,13.62,13.65,13.61,13.65,380832.0,9.4498,9.4706,9.4429,9.4706,380832.0
2017-02-03 15:40:00,13.65,13.66,13.64,13.66,580528.0,9.4706,9.4775,9.4637,9.4775,580528.0
2017-02-03 15:50:00,13.66,13.67,13.59,13.61,1702336.0,9.4775,9.4845,9.429,9.4429,1702336.0
2017-02-06 09:30:00,13.49,13.52,13.4,13.52,673556.0,9.3596,9.3804,9.2972,9.3804,673556.0
2017-02-06 09:40:00,13.51,13.56,13.49,13.54,314711.0,9.3735,9.4082,9.3596,9.3943,314711.0
2017-02-06 09:50:00,13.55,13.62,13.54,13.58,167373.0,9.4012,9.4498,9.3943,9.422,167373.0
2017-02-06 10:00:00,13.58,13.62,13.55,13.6,171749.0,9.422,9.4498,9.4012,9.4359,171749.0
2017-02-06 10:10:00,13.59,13.62,13.57,13.6,187399.0,9.429,9.4498,9.4151,9.4359,187399.0
2017-02-06 10:20:00,13.6,13.61,13.59,13.6,78957.0,9.4359,9.4429,9.429,9.4359,78957.0
2017-02-06 10:30:00,13.6,13.6,13.54,13.57,87690.0,9.4359,9.4359,9.3943,9.4151,87690.0
2017-02-06 10:40:00,13.57,13.58,13.54,13.54,277554.0,9.4151,9.422,9.3943,9.3943,277554.0
2017-02-06 10:50:00,13.55,13.56,13.53,13.55,611243.0,9.4012,9.4082,9.3873,9.4012,611243.0
2017-02-06 11:00:00,13.54,13.58,13.53,13.58,163078.0,9.3943,9.422,9.3873,9.422,163078.0
2017-02-06 11:10:00,13.58,13.58,13.55,13.55,108271.0,9.422,9.422,9.4012,9.4012,108271.0
2017-02-06 11:20:00,13.56,13.58,13.55,13.56,165237.0,9.4082,9.422,9.4012,9.4082,165237.0
2017-02-06 11:30:00,13.56,13.58,13.55,13.57,126534.0,9.4082,9.422,9.4012,9.4151,126534.0
2017-02-06 11:40:00,13.57,13.59,13.56,13.58,60913.0,9.4151,9.429,9.4082,9.422,60913.0
2017-02-06 11:50:00,13.57,13.58,13.54,13.56,58695.0,9.4151,9.422,9.3943,9.4082,58695.0
2017-02-06 12:00:00,13.56,13.56,13.54,13.56,35599.0,9.4082,9.4082,9.3943,9.4082,35599.0
2017-02-06 12:10:00,13.56,13.58,13.55,13.57,67063.0,9.4082,9.422,9.4012,9.4151,67063.0
2017-02-06 12:20:00,13.57,13.58,13.56,13.58,155313.0,9.4151,9.422,9.4082,9.422,155313.0
2017-02-06 12:30:00,13.58,13.58,13.54,13.55,355220.0,9.422,9.422,9.3943,9.4012,355220.0
2017-02-06 12:40:00,13.55,13.57,13.54,13.54,45105.0,9.4012,9.4151,9.3943,9.3943,45105.0
2017-02-06 12:50:00,13.54,13.55,13.51,13.51,43777.0,9.3943,9.4012,9.3735,9.3735,43777.0
2017-02-06 13:00:00,13.51,13.52,13.49,13.51,62240.0,9.3735,9.3804,9.3596,9.3735,62240.0
2017-02-06 13:10:00,13.51,13.52,13.48,13.5,94140.0,9.3735,9.3804,9.3527,9.3665,94140.0
2017-02-06 13:20:00,13.5,13.52,13.5,13.51,51058.0,9.3665,9.3804,9.3665,9.3735,51058.0
2017-02-06 13:30:00,13.51,13.52,13.49,13.49,76200.0,9.3735,9.3804,9.3596,9.3596,76200.0
2017-02-06 13:40:00,13.5,13.51,13.49,13.51,32042.0,9.3665,9.3735,9.3596,9.3735,32042.0
2017-02-06 13:50:00,13.51,13.53,13.5,13.52,67857.0,9.3735,9.3873,9.3665,9.3804,67857.0
2017-02-06 14:00:00,13.52,13.52,13.5,13.51,52645.0,9.3804,9.3804,9.3665,9.3735,52645.0
2017-02-06 14:10:00,13.52,13.53,13.5,13.5,74096.0,9.3804,9.3873,9.3665,9.3665,74096.0
2017-02-06 14:20:00,13.51,13.53,13.5,13.53,320518.0,9.3735,9.3873,9.3665,9.3873,320518.0
2017-02-06 14:30:00,13.52,13.54,13.51,13.53,220991.0,9.3804,9.3943,9.3735,9.3873,220991.0
2017-02-06 14:40:00,13.53,13.54,13.51,13.52,115143.0,9.3873,9.3943,9.3735,9.3804,115143.0
2017-02-06 14:50:00,13.52,13.54,13.51,13.53,214647.0,9.3804,9.3943,9.3735,9.3873,214647.0
2017-02-06 15:00:00,13.52,13.53,13.51,13.52,123798.0,9.3804,9.3873,9.3735,9.3804,123798.0
2017-02-06 15:10:00,13.52,13.54,13.51,13.54,46628.0,9.3804,9.3943,9.3735,9.3943,46628.0
2017-02-06 15:20:00,13.54,13.54,13.52,13.53,49480.0,9.3943,9.3943,9.3804,9.3873,49480.0
2017-02-06 15:30:00,13.53,13.53,13.51,13.53,102525.0,9.3873,9.3873,9.3735,9.3873,102525.0
2017-02-06 15:40:00,13.53,13.53,13.5,13.52,392237.0,9.3873,9.3873,9.3665,9.3804,392237.0
2017-02-06 15:50:00,13.52,13.54,13.51,13.52,366189.0,9.3804,9.3943,9.3735,9.3804,366189.0
2017-02-07 09:30:00,13.57,13.59,13.47,13.51,437024.0,9.4151,9.429,9.3457,9.3735,437024.0
2017-02-07 09:40:00,13.52,13.56,13.48,13.54,236836.0,9.3804,9.4082,9.3527,9.3943,236836.0
2017-02-07 09:50:00,13.54,13.57,13.5,13.53,156043.0,9.3943,9.4151,9.3665,9.3873,156043.0
2017-02-07 10:00:00,13.53,13.54,13.5,13.52,206544.0,9.3873,9.3943,9.3665,9.3804,206544.0
2017-02-07 10:10:00,13.52,13.55,13.5,13.51,110276.0,9.3804,9.4012,9.3665,9.3735,110276.0
2017-02-07 10:20:00,13.51,13.51,13.47,13.48,712135.0,9.3735,9.3735,9.3457,9.3527,712135.0
2017-02-07 10:30:00,13.48,13.48,13.41,13.42,269154.0,9.3527,9.3527,9.3041,9.311,269154.0
2017-02-07 10:40:00,13.43,13.45,13.41,13.42,542849.0,9.318,9.3318,9.3041,9.311,542849.0
2017-02-07 10:50:00,13.43,13.46,13.42,13.43,129017.0,9.318,9.3388,9.311,9.318,129017.0
2017-02-07 11:00:00,13.43,13.45,13.41,13.42,187382.0,9.318,9.3318,9.3041,9.311,187382.0
2017-02-07 11:10:00,13.42,13.46,13.41,13.45,1168917.0,9.311,9.3388,9.3041,9.3318,1168917.0
2017-02-07 11:20:00,13.45,13.46,13.44,13.45,312334.0,9.3318,9.3388,9.3249,9.3318,312334.0
2017-02-07 11:30:00,13.45,13.47,13.44,13.47,122213.0,9.3318,9.3457,9.3249,9.3457,122213.0
2017-02-07 11:40:00,13.47,13.49,13.45,13.48,189975.0,9.3457,9.3596,9.3318,9.3527,189975.0
2017-02-07 11:50:00,13.49,13.5,13.48,13.5,121036.0,9.3596,9.3665,9.3527,9.3665,121036.0
2017-02-07 12:00:00,13.5,13.52,13.49,13.51,68440.0,9.3665,9.3804,9.3596,9.3735,68440.0
2017-02-07 12:10:00,13.51,13.52,13.46,13.49,121006.0,9.3735,9.3804,9.3388,9.3596,121006.0
2017-02-07 12:20:00,13.48,13.49,13.44,13.44,200445.0,9.3527,9.3596,9.3249,9.3249,200445.0
2017-02-07 12:30:00,13.44,13.48,13.43,13.46,601287.0,9.3249,9.3527,9.318,9.3388,601287.0
2017-02-07 12:40:00,13.46,13.47,13.42,13.43,52592.0,9.3388,9.3457,9.311,9.318,52592.0
2017-02-07 12:50:00,13.43,13.47,13.42,13.44,936764.0,9.318,9.3457,9.311,9.3249,936764.0
2017-02-07 13:00:00,13.43,13.44,13.41,13.42,57565.0,9.318,9.3249,9.3041,9.311,57565.0
2017-02-07 13:10:00,13.42,13.44,13.41,13.41,164811.0,9.311,9.3249,9.3041,9.3041,164811.0
2017-02-07 13:20:00,13.42,13.44,13.41,13.44,249726.0,9.311,9.3249,9.3041,9.3249,249726.0
2017-02-07 13:30:00,13.43,13.45,13.41,13.44,468140.0,9.318,9.3318,9.3041,9.3249,468140.0
2017-02-07 13:40:00,13.44,13.47,13.43,13.46,317504.0,9.3249,9.3457,9.318,9.3388,317504.0
2017-02-07 13:50:00,13.46,13.48,13.45,13.48,125804.0,9.3388,9.3527,9.3318,9.3527,125804.0
2017-02-07 14:00:00,13.48,13.48,13.46,13.46,111670.0,9.3527,9.3527,9.3388,9.3388,111670.0
2017-02-07 14:10:00,13.47,13.49,13.45,13.46,500285.0,9.3457,9.3596,9.3318,9.3388,500285.0
2017-02-07 14:20:00,13.47,13.47,13.46,13.46,35522.0,9.3457,9.3457,9.3388,9.3388,35522.0
2017-02-07 14:30:00,13.46,13.47,13.44,13.45,89219.0,9.3388,9.3457,9.3249,9.3318,89219.0
2017-02-07 14:40:00,13.45,13.46,13.43,13.44,146673.0,9.3318,9.3388,9.318,9.3249,146673.0
2017-02-07 14:50:00,13.44,13.45,13.43,13.44,62429.0,9.3249,9.3318,9.318,9.3249,62429.0
2017-02-07 15:00:00,13.44,13.49,13.44,13.48,218209.0,9.3249,9.3596,9.3249,9.3527,218209.0
2017-02-07 15:10:00,13.48,13.48,13.46,13.47,201815.0,9.3527,9.3527,9.3388,9.3457,201815.0
2017-02-07 15:20:00,13.46,13.47,13.44,13.46,81353.0,9.3388,9.3457,9.3249,9.3388,81353.0
2017-02-07 15:30:00,13.46,13.47,13.43,13.46,782752.0,9.3388,9.3457,9.318,9.3388,782752.0
2017-02-07 15:40:00,13.46,13.49,13.45,13.48,482735.0,9.3388,9.3596,9.3318,9.3527,482735.0
2017-02-07 15:50:00,13.48,13.49,13.46,13.47,530522.0,9.3527,9.3596,9.3388,9.3457,530522.0
2017-02-08 09:30:00,13.39,13.41,13.25,13.3,476081.0,9.2902,9.3041,9.1931,9.2278,476081.0
2017-02-08 09:40:00,13.3,13.34,13.25,13.25,362236.0,9.2278,9.2555,9.1931,9.1931,362236.0
2017-02-08 09:50:00,13.25,13.29,13.23,13.28,337407.0,9.1931,9.2208,9.1792,9.2139,337407.0
2017-02-08 10:00:00,13.29,13.3,13.22,13.22,506538.0,9.2208,9.2278,9.1723,9.1723,506538.0
2017-02-08 10:10:00,13.23,13.25,13.2,13.22,410015.0,9.1792,9.1931,9.1584,9.1723,410015.0
2017-02-08 10:20:00,13.21,13.25,13.2,13.23,421444.0,9.1653,9.1931,9.1584,9.1792,421444.0
2017-02-08 10:30:00,13.23,13.26,13.21,13.23,380062.0,9.1792,9.2,9.1653,9.1792,380062.0
2017-02-08 10:40:00,13.23,13.26,13.21,13.25,234943.0,9.1792,9.2,9.1653,9.1931,234943.0
2017-02-08 10:50:00,13.25,13.27,13.22,13.25,155291.0,9.1931,9.207,9.1723,9.1931,155291.0
2017-02-08 11:00:00,13.25,13.31,13.24,13.29,148080.0,9.1931,9.2347,9.1861,9.2208,148080.0
2017-02-08 11:10:00,13.29,13.32,13.29,13.31,66285.0,9.2208,9.2416,9.2208,9.2347,66285.0
2017-02-08 11:20:00,13.31,13.32,13.28,13.28,73125.0,9.2347,9.2416,9.2139,9.2139,73125.0
2017-02-08 11:30:00,13.28,13.29,13.24,13.25,289503.0,9.2139,9.2208,9.1861,9.1931,289503.0
2017-02-08 11:40:00,13.25,13.26,13.23,13.24,812591.0,9.1931,9.2,9.1792,9.1861,812591.0
2017-02-08 11:50:00,13.24,13.25,13.22,13.23,135781.0,9.1861,9.1931,9.1723,9.1792,135781.0
2017-02-08 12:00:00,13.23,13.26,13.23,13.26,59224.0,9.1792,9.2,9.1792,9.2,59224.0
2017-02-08 12:10:00,13.25,13.26,13.23,13.25,71151.0,9.1931,9.2,9.1792,9.1931,71151.0
2017-02-08 12:20:00,13.25,13.27,13.24,13.26,185227.0,9.1931,9.207,9.1861,9.2,185227.0
2017-02-08 12:30:00,13.25,13.27,13.23,13.24,162075.0,9.1931,9.207,9.1792,9.1861,162075.0
2017-02-08 12:40:00,13.24,13.24,13.23,13.24,356048.0,9.1861,9.1861,9.1792,9.1861,356048.0
2017-02-08 12:50:00,13.24,13.27,13.23,13.27,662149.0,9.1861,9.207,9.1792,9.207,662149.0
2017-02-08 13:00:00,13.26,13.3,13.26,13.28,90595.0,9.2,9.2278,9.2,9.2139,90595.0
2017-02-08 13:10:00,13.28,13.29,13.27,13.29,62176.0,9.2139,9.2208,9.207,9.2208,62176.0
2017-02-08 13:20:00,13.29,13.34,13.28,13.34,115789.0,9.2208,9.2555,9.2139,9.2555,115789.0
2017-02-08 13:30:00,13.34,13.35,13.33,13.35,89669.0,9.2555,9.2625,9.2486,9.2625,89669.0
2017-02-08 13:40:00,13.35,13.37,13.33,13.36,116856.0,9.2625,9.2763,9.2486,9.2694,116856.0
2017-02-08 13:50:00,13.37,13.37,13.35,13.37,71791.0,9.2763,9.2763,9.2625,9.2763,71791.0
2017-02-08 14:00:00,13.37,13.37,13.33,13.35,104131.0,9.2763,9.2763,9.2486,9.2625,104131.0
2017-02-08 14:10:00,13.35,13.36,13.34,13.36,129003.0,9.2625,9.2694,9.2555,9.2694,129003.0
2017-02-08 14:20:00,13.35,13.36,13.35,13.35,36109.0,9.2625,9.2694,9.2625,9.2625,36109.0
2017-02-08 14:30:00,13.36,13.36,13.35,13.36,29330.0,9.2694,9.2694,9.2625,9.2694,29330.0
2017-02-08 14:40:00,13.35,13.37,13.35,13.36,215481.0,9.2625,9.2763,9.2625,9.2694,215481.0
2017-02-08 14:50:00,13.36,13.37,13.35,13.35,40766.0,9.2694,9.2763,9.2625,9.2625,40766.0
2017-02-08 15:00:00,13.35,13.37,13.34,13.36,187084.0,9.2625,9.2763,9.2555,9.2694,187084.0
2017-02-08 15:10:00,13.36,13.37,13.35,13.36,92418.0,9.2694,9.2763,9.2625,9.2694,92418.0
2017-02-08 15:20:00,13.36,13.39,13.34,13.39,299032.0,9.2694,9.2902,9.2555,9.2902,299032.0
2017-02-08 15:30:00,13.38,13.4,13.36,13.39,350204.0,9.2833,9.2972,9.2694,9.2902,350204.0
2017-02-08 15:40:00,13.39,13.41,13.38,13.4,321473.0,9.2902,9.3041,9.2833,9.2972,321473.0
2017-02-08 15:50:00,13.39,13.41,13.38,13.4,922982.0,9.2902,9.3041,9.2833,9.2972,922982.0
2017-02-09 09:30:00,13.47,13.5,13.41,13.44,434345.0,9.3457,9.3665,9.3041,9.3249,434345.0
2017-02-09 09:40:00,13.44,13.49,13.38,13.38,214541.0,9.3249,9.3596,9.2833,9.2833,214541.0
2017-02-09 09:50:00,13.38,13.43,13.37,13.42,614776.0,9.2833,9.318,9.2763,9.311,614776.0
2017-02-09 10:00:00,13.42,13.45,13.4,13.43,179505.0,9.311,9.3318,9.2972,9.318,179505.0
2017-02-09 10:10:00,13.42,13.48,13.42,13.46,150617.0,9.311,9.3527,9.311,9.3388,150617.0
2017-02-09 10:20:00,13.46,13.52,13.46,13.5,177555.0,9.3388,9.3804,9.3388,9.3665,177555.0
2017-02-09 10:30:00,13.5,13.54,13.49,13.51,158065.0,9.3665,9.3943,9.3596,9.3735,158065.0
2017-02-09 10:40:00,13.51,13.57,13.5,13.57,165218.0,9.3735,9.4151,9.3665,9.4151,165218.0
2017-02-09 10:50:00,13.57,13.57,13.54,13.56,148272.0,9.4151,9.4151,9.3943,9.4082,148272.0
2017-02-09 11:00:00,13.56,13.58,13.55,13.56,77362.0,9.4082,9.422,9.4012,9.4082,77362.0
2017-02-09 11:10:00,13.56,13.61,13.56,13.58,132039.0,9.4082,9.4429,9.4082,9.422,132039.0
2017-02-09 11:20:00,13.57,13.61,13.56,13.6,83753.0,9.4151,9.4429,9.4082,9.4359,83753.0
2017-02-09 11:30:00,13.61,13.61,13.57,13.59,259242.0,9.4429,9.4429,9.4151,9.429,259242.0
2017-02-09 11:40:00,13.58,13.61,13.57,13.59,104454.0,9.422,9.4429,9.4151,9.429,104454.0
2017-02-09 11:50:00,13.59,13.6,13.58,13.59,146522.0,9.429,9.4359,9.422,9.429,146522.0
2017-02-09 12:00:00,13.59,13.6,13.58,13.6,51299.0,9.429,9.4359,9.422,9.4359,51299.0
2017-02-09 12:10:00,13.6,13.6,13.58,13.59,53824.0,9.4359,9.4359,9.422,9.429,53824.0
2017-02-09 12:20:00,13.59,13.6,13.55,13.56,55606.0,9.429,9.4359,9.4012,9.4082,55606.0
2017-02-09 12:30:00,13.56,13.58,13.55,13.57,60158.0,9.4082,9.422,9.4012,9.4151,60158.0
2017-02-09 12:40:00,13.57,13.59,13.56,13.57,100003.0,9.4151,9.429,9.4082,9.4151,100003.0
2017-02-09 12:50:00,13.57,13.58,13.55,13.58,43041.0,9.4151,9.422,9.4012,9.422,43041.0
2017-02-09 13:00:00,13.58,13.58,13.57,13.57,41490.0,9.422,9.422,9.4151,9.4151,41490.0
2017-02-09 13:10:00,13.57,13.59,13.56,13.56,338758.0,9.4151,9.429,9.4082,9.4082,338758.0
2017-02-09 13:20:00,13.56,13.56,13.55,13.55,34991.0,9.4082,9.4082,9.4012,9.4012,34991.0
2017-02-09 13:30:00,13.55,13.56,13.54,13.54,116750.0,9.4012,9.4082,9.3943,9.3943,116750.0
2017-02-09 13:40:00,13.54,13.56,13.54,13.55,61516.0,9.3943,9.4082,9.3943,9.4012,61516.0
2017-02-09 13:50:00,13.55,13.58,13.55,13.57,74292.0,9.4012,9.422,9.4012,9.4151,74292.0
2017-02-09 14:00:00,13.57,13.58,13.56,13.56,46741.0,9.4151,9.422,9.4082,9.4082,46741.0
2017-02-09 14:10:00,13.56,13.58,13.55,13.55,160287.0,9.4082,9.422,9.4012,9.4012,160287.0
2017-02-09 14:20:00,13.55,13.57,13.54,13.54,77921.0,9.4012,9.4151,9.3943,9.3943,77921.0
2017-02-09 14:30:00,13.54,13.56,13.54,13.56,315611.0,9.3943,9.4082,9.3943,9.4082,315611.0
2017-02-09 14:40:00,13.55,13.57,13.55,13.56,124753.0,9.4012,9.4151,9.4012,9.4082,124753.0
2017-02-09 14:50:00,13.57,13.57,13.55,13.57,175586.0,9.4151,9.4151,9.4012,9.4151,175586.0
2017-02-09 15:00:00,13.57,13.58,13.56,13.57,205306.0,9.4151,9.422,9.4082,9.4151,205306.0
2017-02-09 15:10:00,13.56,13.58,13.54,13.54,514421.0,9.4082,9.422,9.3943,9.3943,514421.0
2017-02-09 15:20:00,13.54,13.56,13.54,13.54,209286.0,9.3943,9.4082,9.3943,9.3943,209286.0
2017-02-09 15:30:00,13.54,13.56,13.52,13.53,380566.0,9.3943,9.4082,9.3804,9.3873,380566.0
2017-02-09 15:40:00,13.54,13.54,13.53,13.54,232742.0,9.3943,9.3943,9.3873,9.3943,232742.0
2017-02-09 15:50:00,13.53,13.56,13.53,13.56,540245.0,9.3873,9.4082,9.3873,9.4082,540245.0
2017-02-10 09:30:00,13.59,13.66,13.56,13.6,320958.0,9.429,9.4775,9.4082,9.4359,320958.0
2017-02-10 09:40:00,13.61,13.65,13.59,13.61,698749.0,9.4429,9.4706,9.429,9.4429,698749.0
2017-02-10 09:50:00,13.6,13.63,13.57,13.62,182698.0,9.4359,9.4567,9.4151,9.4498,182698.0
2017-02-10 10:00:00,13.61,13.63,13.57,13.59,113552.0,9.4429,9.4567,9.4151,9.429,113552.0
2017-02-10 10:10:00,13.6,13.62,13.58,13.58,150162.0,9.4359,9.4498,9.422,9.422,150162.0
2017-02-10 10:20:00,13.58,13.6,13.56,13.57,182370.0,9.422,9.4359,9.4082,9.4151,182370.0
2017-02-10 10:30:00,13.57,13.61,13.55,13.59,118614.0,9.4151,9.4429,9.4012,9.429,118614.0
2017-02-10 10:40:00,13.59,13.63,13.58,13.62,396699.0,9.429,9.4567,9.422,9.4498,396699.0
2017-02-10 10:50:00,13.61,13.62,13.59,13.61,107236.0,9.4429,9.4498,9.429,9.4429,107236.0
2017-02-10 11:00:00,13.6,13.61,13.56,13.56,89800.0,9.4359,9.4429,9.4082,9.4082,89800.0
2017-02-10 11:10:00,13.56,13.58,13.55,13.57,136342.0,9.4082,9.422,9.4012,9.4151,136342.0
2017-02-10 11:20:00,13.58,13.58,13.54,13.55,89031.0,9.422,9.422,9.3943,9.4012,89031.0
2017-02-10 11:30:00,13.54,13.57,13.53,13.53,126739.0,9.3943,9.4151,9.3873,9.3873,126739.0
2017-02-10 11:40:00,13.54,13.55,13.52,13.54,54483.0,9.3943,9.4012,9.3804,9.3943,54483.0
2017-02-10 11:50:00,13.54,13.54,13.5,13.52,62463.0,9.3943,9.3943,9.3665,9.3804,62463.0
2017-02-10 12:00:00,13.52,13.54,13.5,13.54,111910.0,9.3804,9.3943,9.3665,9.3943,111910.0
2017-02-10 12:10:00,13.54,13.55,13.53,13.55,128223.0,9.3943,9.4012,9.3873,9.4012,128223.0
2017-02-10 12:20:00,13.54,13.56,13.53,13.53,110921.0,9.3943,9.4082,9.3873,9.3873,110921.0
2017-02-10 12:30:00,13.54,13.55,13.53,13.53,20258.0,9.3943,9.4012,9.3873,9.3873,20258.0
2017-02-10 12:40:00,13.53,13.54,13.52,13.54,61637.0,9.3873,9.3943,9.3804,9.3943,61637.0
2017-02-10 12:50:00,13.54,13.54,13.52,13.52,34787.0,9.3943,9.3943,9.3804,9.3804,34787.0
2017-02-10 13:00:00,13.53,13.54,13.52,13.54,40594.0,9.3873,9.3943,9.3804,9.3943,40594.0
2017-02-10 13:10:00,13.54,13.58,13.53,13.55,119101.0,9.3943,9.422,9.3873,9.4012,119101.0
2017-02-10 13:20:00,13.55,13.56,13.54,13.56,65175.0,9.4012,9.4082,9.3943,9.4082,65175.0
2017-02-10 13:30:00,13.56,13.59,13.55,13.59,270330.0,9.4082,9.429,9.4012,9.429,270330.0
2017-02-10 13:40:00,13.58,13.64,13.57,13.64,209424.0,9.422,9.4637,9.4151,9.4637,209424.0
2017-02-10 13:50:00,13.64,13.64,13.58,13.59,125195.0,9.4637,9.4637,9.422,9.429,125195.0
2017-02-10 14:00:00,13.58,13.61,13.57,13.6,108203.0,9.422,9.4429,9.4151,9.4359,108203.0
2017-02-10 14:10:00,13.6,13.61,13.59,13.61,108186.0,9.4359,9.4429,9.429,9.4429,108186.0
2017-02-10 14:20:00,13.6,13.62,13.6,13.6,162256.0,9.4359,9.4498,9.4359,9.4359,162256.0
2017-02-10 14:30:00,13.6,13.6,13.57,13.59,94877.0,9.4359,9.4359,9.4151,9.429,94877.0
2017-02-10 14:40:00,13.59,13.6,13.58,13.59,54023.0,9.429,9.4359,9.422,9.429,54023.0
2017-02-10 14:50:00,13.59,13.59,13.56,13.57,83614.0,9.429,9.429,9.4082,9.4151,83614.0
2017-02-10 15:00:00,13.57,13.59,13.56,13.58,112545.0,9.4151,9.429,9.4082,9.422,112545.0
2017-02-10 15:10:00,13.57,13.61,13.57,13.61,512024.0,9.4151,9.4429,9.4151,9.4429,512024.0
2017-02-10 15:20:00,13.61,13.61,13.59,13.61,183840.0,9.4429,9.4429,9.429,9.4429,183840.0
2017-02-10 15:30:00,13.61,13.61,13.6,13.61,63159.0,9.4429,9.4429,9.4359,9.4429,63159.0
2017-02-10 15:40:00,13.61,13.62,13.6,13.6,273100.0,9.4429,9.4498,9.4359,9.4359,273100.0
2017-02-10 15:50:00,13.61,13.63,13.6,13.61,491585.0,9.4429,9.4567,9.4359,9.4429,491585.0
2017-02-13 09:30:00,13.72,13.81,13.7,13.8,678251.0,9.5192,9.5816,9.5053,9.5747,678251.0
2017-02-13 09:40:00,13.81,13.83,13.79,13.81,282598.0,9.5816,9.5955,9.5677,9.5816,282598.0
2017-02-13 09:50:00,13.81,13.83,13.8,13.82,88021.0,9.5816,9.5955,9.5747,9.5886,88021.0
2017-02-13 10:00:00,13.82,13.87,13.81,13.87,212894.0,9.5886,9.6232,9.5816,9.6232,212894.0
2017-02-13 10:10:00,13.86,13.87,13.84,13.84,70030.0,9.6163,9.6232,9.6024,9.6024,70030.0
2017-02-13 10:20:00,13.84,13.87,13.82,13.84,233354.0,9.6024,9.6232,9.5886,9.6024,233354.0
2017-02-13 10:30:00,13.84,13.85,13.8,13.83,166812.0,9.6024,9.6094,9.5747,9.5955,166812.0
2017-02-13 10:40:00,13.83,13.85,13.82,13.84,66231.0,9.5955,9.6094,9.5886,9.6024,66231.0
2017-02-13 10:50:00,13.84,13.85,13.82,13.84,109135.0,9.6024,9.6094,9.5886,9.6024,109135.0
2017-02-13 11:00:00,13.84,13.87,13.83,13.86,140547.0,9.6024,9.6232,9.5955,9.6163,140547.0
2017-02-13 11:10:00,13.85,13.86,13.81,13.82,121185.0,9.6094,9.6163,9.5816,9.5886,121185.0
2017-02-13 11:20:00,13.82,13.84,13.81,13.83,156534.0,9.5886,9.6024,9.5816,9.5955,156534.0
2017-02-13 11:30:00,13.83,13.83,13.79,13.8,90079.0,9.5955,9.5955,9.5677,9.5747,90079.0
2017-02-13 11:40:00,13.8,13.82,13.78,13.81,69627.0,9.5747,9.5886,9.5608,9.5816,69627.0
2017-02-13 11:50:00,13.81,13.81,13.78,13.78,107243.0,9.5816,9.5816,9.5608,9.5608,107243.0
2017-02-13 12:00:00,13.78,13.81,13.77,13.8,231169.0,9.5608,9.5816,9.5539,9.5747,231169.0
2017-02-13 12:10:00,13.79,13.81,13.78,13.8,100740.0,9.5677,9.5816,9.5608,9.5747,100740.0
2017-02-13 12:20:00,13.79,13.82,13.79,13.82,63203.0,9.5677,9.5886,9.5677,9.5886,63203.0
2017-02-13 12:30:00,13.82,13.82,13.81,13.82,28745.0,9.5886,9.5886,9.5816,9.5886,28745.0
2017-02-13 12:40:00,13.82,13.83,13.81,13.83,51202.0,9.5886,9.5955,9.5816,9.5955,51202.0
2017-02-13 12:50:00,13.83,13.85,13.82,13.83,152065.0,9.5955,9.6094,9.5886,9.5955,152065.0
2017-02-13 13:00:00,13.84,13.85,13.82,13.85,89838.0,9.6024,9.6094,9.5886,9.6094,89838.0
2017-02-13 13:10:00,13.84,13.89,13.84,13.87,2036028.0,9.6024,9.6371,9.6024,9.6232,2036028.0
2017-02-13 13:20:00,13.87,13.91,13.86,13.91,817889.0,9.6232,9.651,9.6163,9.651,817889.0
2017-02-13 13:30:00,13.91,13.94,13.9,13.91,234507.0,9.651,9.6718,9.6441,9.651,234507.0
2017-02-13 13:40:00,13.9,13.92,13.9,13.91,111705.0,9.6441,9.6579,9.6441,9.651,111705.0
2017-02-13 13:50:00,13.9,13.91,13.89,13.9,553215.0,9.6441,9.651,9.6371,9.6441,553215.0
2017-02-13 14:00:00,13.9,13.9,13.87,13.9,125658.0,9.6441,9.6441,9.6232,9.6441,125658.0
2017-02-13 14:10:00,13.9,13.9,13.86,13.88,160043.0,9.6441,9.6441,9.6163,9.6302,160043.0
2017-02-13 14:20:00,13.87,13.88,13.86,13.87,240300.0,9.6232,9.6302,9.6163,9.6232,240300.0
2017-02-13 14:30:00,13.87,13.87,13.83,13.83,144967.0,9.6232,9.6232,9.5955,9.5955,144967.0
2017-02-13 14:40:00,13.83,13.86,13.83,13.85,267731.0,9.5955,9.6163,9.5955,9.6094,267731.0
2017-02-13 14:50:00,13.85,13.86,13.83,13.84,819263.0,9.6094,9.6163,9.5955,9.6024,819263.0
2017-02-13 15:00:00,13.84,13.84,13.81,13.83,128008.0,9.6024,9.6024,9.5816,9.5955,128008.0
2017-02-13 15:10:00,13.83,13.83,13.81,13.81,106616.0,9.5955,9.5955,9.5816,9.5816,106616.0
2017-02-13 15:20:00,13.81,13.82,13.79,13.82,215971.0,9.5816,9.5886,9.5677,9.5886,215971.0
2017-02-13 15:30:00,13.81,13.83,13.8,13.83,163191.0,9.5816,9.5955,9.5747,9.5955,163191.0
2017-02-13 15:40:00,13.83,13.84,13.82,13.84,257422.0,9.5955,9.6024,9.5886,9.6024,257422.0
2017-02-13 15:50:00,13.84,13.84,13.81,13.82,557718.0,9.6024,9.6024,9.5816,9.5886,557718.0
2017-02-14 09:30:00,13.83,13.84,13.76,13.79,196774.0,9.5955,9.6024,9.5469,9.5677,196774.0
2017-02-14 09:40:00,13.79,13.81,13.73,13.75,182103.0,9.5677,9.5816,9.5261,9.54,182103.0
2017-02-14 09:50:00,13.75,13.78,13.74,13.78,176187.0,9.54,9.5608,9.533,9.5608,176187.0
2017-02-14 10:00:00,13.78,13.9,13.78,13.88,532411.0,9.5608,9.6441,9.5608,9.6302,532411.0
2017-02-14 10:10:00,13.88,13.95,13.87,13.94,210763.0,9.6302,9.6788,9.6232,9.6718,210763.0
2017-02-14 10:20:00,13.94,13.94,13.86,13.89,173596.0,9.6718,9.6718,9.6163,9.6371,173596.0
2017-02-14 10:30:00,13.9,13.96,13.88,13.96,816629.0,9.6441,9.6857,9.6302,9.6857,816629.0
2017-02-14 10:40:00,13.96,14.03,13.94,14.02,294320.0,9.6857,9.7343,9.6718,9.7273,294320.0
2017-02-14 10:50:00,14.03,14.06,14.0,14.05,337442.0,9.7343,9.7551,9.7134,9.7481,337442.0
2017-02-14 11:00:00,14.04,14.05,13.97,14.0,200045.0,9.7412,9.7481,9.6926,9.7134,200045.0
2017-02-14 11:10:00,13.99,14.07,13.99,14.07,175920.0,9.7065,9.762,9.7065,9.762,175920.0
2017-02-14 11:20:00,14.07,14.08,14.02,14.06,242570.0,9.762,9.7689,9.7273,9.7551,242570.0
2017-02-14 11:30:00,14.05,14.05,14.01,14.02,99809.0,9.7481,9.7481,9.7204,9.7273,99809.0
2017-02-14 11:40:00,14.01,14.02,13.98,13.99,133318.0,9.7204,9.7273,9.6996,9.7065,133318.0
2017-02-14 11:50:00,13.98,14.01,13.96,13.99,180089.0,9.6996,9.7204,9.6857,9.7065,180089.0
2017-02-14 12:00:00,13.99,14.01,13.99,13.99,50094.0,9.7065,9.7204,9.7065,9.7065,50094.0
2017-02-14 12:10:00,13.99,14.0,13.97,13.97,240967.0,9.7065,9.7134,9.6926,9.6926,240967.0
2017-02-14 12:20:00,13.98,13.99,13.96,13.96,244933.0,9.6996,9.7065,9.6857,9.6857,244933.0
2017-02-14 12:30:00,13.97,14.01,13.95,14.0,214658.0,9.6926,9.7204,9.6788,9.7134,214658.0
2017-02-14 12:40:00,14.0,14.03,14.0,14.02,167276.0,9.7134,9.7343,9.7134,9.7273,167276.0
2017-02-14 12:50:00,14.02,14.06,14.01,14.04,145752.0,9.7273,9.7551,9.7204,9.7412,145752.0
2017-02-14 13:00:00,14.05,14.08,14.04,14.07,109141.0,9.7481,9.7689,9.7412,9.762,109141.0
2017-02-14 13:10:00,14.08,14.1,14.07,14.09,227915.0,9.7689,9.7828,9.762,9.7759,227915.0
2017-02-14 13:20:00,14.08,14.1,14.08,14.09,128775.0,9.7689,9.7828,9.7689,9.7759,128775.0
2017-02-14 13:30:00,14.08,14.09,14.06,14.06,164236.0,9.7689,9.7759,9.7551,9.7551,164236.0
2017-02-14 13:40:00,14.06,14.08,14.05,14.06,78780.0,9.7551,9.7689,9.7481,9.7551,78780.0
2017-02-14 13:50:00,14.06,14.08,14.05,14.06,90584.0,9.7551,9.7689,9.7481,9.7551,90584.0
2017-02-14 14:00:00,14.07,14.1,14.06,14.07,130076.0,9.762,9.7828,9.7551,9.762,130076.0
2017-02-14 14:10:00,14.08,14.09,14.07,14.09,113403.0,9.7689,9.7759,9.762,9.7759,113403.0
2017-02-14 14:20:00,14.09,14.1,14.08,14.09,105573.0,9.7759,9.7828,9.7689,9.7759,105573.0
2017-02-14 14:30:00,14.1,14.1,14.08,14.1,189956.0,9.7828,9.7828,9.7689,9.7828,189956.0
2017-02-14 14:40:00,14.1,14.12,14.08,14.1,694038.0,9.7828,9.7967,9.7689,9.7828,694038.0
2017-02-14 14:50:00,14.11,14.11,14.09,14.11,241165.0,9.7898,9.7898,9.7759,9.7898,241165.0
2017-02-14 15:00:00,14.11,14.12,14.09,14.09,128185.0,9.7898,9.7967,9.7759,9.7759,128185.0
2017-02-14 15:10:00,14.1,14.11,14.09,14.09,189211.0,9.7828,9.7898,9.7759,9.7759,189211.0
2017-02-14 15:20:00,14.09,14.12,14.09,14.11,177669.0,9.7759,9.7967,9.7759,9.7898,177669.0
2017-02-14 15:30:00,14.11,14.12,14.1,14.11,134456.0,9.7898,9.7967,9.7828,9.7898,134456.0
2017-02-14 15:40:00,14.12,14.13,14.11,14.13,230303.0,9.7967,9.8036,9.7898,9.8036,230303.0
2017-02-14 15:50:00,14.13,14.14,14.11,14.12,883564.0,9.8036,9.8106,9.7898,9.7967,883564.0
2017-02-15 09:30:00,14.24,14.25,14.13,14.14,596392.0,9.88,9.8869,9.8036,9.8106,596392.0
2017-02-15 09:40:00,14.14,14.22,14.12,14.21,368257.0,9.8106,9.8661,9.7967,9.8591,368257.0
2017-02-15 09:50:00,14.21,14.27,14.21,14.23,629635.0,9.8591,9.9008,9.8591,9.873,629635.0
2017-02-15 10:00:00,14.23,14.23,14.14,14.15,287423.0,9.873,9.873,9.8106,9.8175,287423.0
2017-02-15 10:10:00,14.14,14.16,14.12,14.15,366604.0,9.8106,9.8245,9.7967,9.8175,366604.0
2017-02-15 10:20:00,14.15,14.16,14.09,14.15,203280.0,9.8175,9.8245,9.7759,9.8175,203280.0
2017-02-15 10:30:00,14.15,14.21,14.13,14.18,210014.0,9.8175,9.8591,9.8036,9.8383,210014.0
2017-02-15 10:40:00,14.18,14.23,14.17,14.22,154357.0,9.8383,9.873,9.8314,9.8661,154357.0
2017-02-15 10:50:00,14.23,14.24,14.19,14.23,171678.0,9.873,9.88,9.8453,9.873,171678.0
2017-02-15 11:00:00,14.23,14.25,14.2,14.25,135281.0,9.873,9.8869,9.8522,9.8869,135281.0
2017-02-15 11:10:00,14.25,14.25,14.22,14.24,174155.0,9.8869,9.8869,9.8661,9.88,174155.0
2017-02-15 11:20:00,14.24,14.25,14.22,14.24,148500.0,9.88,9.8869,9.8661,9.88,148500.0
2017-02-15 11:30:00,14.25,14.26,14.18,14.19,152341.0,9.8869,9.8938,9.8383,9.8453,152341.0
2017-02-15 11:40:00,14.19,14.19,14.15,14.18,151896.0,9.8453,9.8453,9.8175,9.8383,151896.0
2017-02-15 11:50:00,14.18,14.21,14.17,14.19,280678.0,9.8383,9.8591,9.8314,9.8453,280678.0
2017-02-15 12:00:00,14.2,14.2,14.17,14.19,149764.0,9.8522,9.8522,9.8314,9.8453,149764.0
2017-02-15 12:10:00,14.18,14.19,14.16,14.17,118011.0,9.8383,9.8453,9.8245,9.8314,118011.0
2017-02-15 12:20:00,14.17,14.2,14.15,14.2,91969.0,9.8314,9.8522,9.8175,9.8522,91969.0
2017-02-15 12:30:00,14.19,14.2,14.18,14.2,51761.0,9.8453,9.8522,9.8383,9.8522,51761.0
2017-02-15 12:40:00,14.2,14.21,14.18,14.18,66961.0,9.8522,9.8591,9.8383,9.8383,66961.0
2017-02-15 12:50:00,14.19,14.22,14.18,14.2,69477.0,9.8453,9.8661,9.8383,9.8522,69477.0
2017-02-15 13:00:00,14.19,14.22,14.19,14.2,135586.0,9.8453,9.8661,9.8453,9.8522,135586.0
2017-02-15 13:10:00,14.2,14.22,14.18,14.21,75069.0,9.8522,9.8661,9.8383,9.8591,75069.0
2017-02-15 13:20:00,14.21,14.22,14.2,14.21,89546.0,9.8591,9.8661,9.8522,9.8591,89546.0
2017-02-15 13:30:00,14.21,14.24,14.2,14.21,166520.0,9.8591,9.88,9.8522,9.8591,166520.0
2017-02-15 13:40:00,14.21,14.25,14.2,14.24,149748.0,9.8591,9.8869,9.8522,9.88,149748.0
2017-02-15 13:50:00,14.25,14.27,14.24,14.26,168910.0,9.8869,9.9008,9.88,9.8938,168910.0
2017-02-15 14:00:00,14.25,14.27,14.22,14.22,171669.0,9.8869,9.9008,9.8661,9.8661,171669.0
2017-02-15 14:10:00,14.23,14.23,14.21,14.21,127167.0,9.873,9.873,9.8591,9.8591,127167.0
2017-02-15 14:20:00,14.21,14.26,14.21,14.24,113740.0,9.8591,9.8938,9.8591,9.88,113740.0
2017-02-15 14:30:00,14.24,14.24,14.22,14.23,113470.0,9.88,9.88,9.8661,9.873,113470.0
2017-02-15 14:40:00,14.22,14.25,14.21,14.22,128629.0,9.8661,9.8869,9.8591,9.8661,128629.0
2017-02-15 14:50:00,14.23,14.24,14.22,14.24,53387.0,9.873,9.88,9.8661,9.88,53387.0
2017-02-15 15:00:00,14.24,14.25,14.23,14.24,150385.0,9.88,9.8869,9.873,9.88,150385.0
2017-02-15 15:10:00,14.24,14.28,14.23,14.27,248787.0,9.88,9.9077,9.873,9.9008,248787.0
2017-02-15 15:20:00,14.27,14.27,14.23,14.24,90818.0,9.9008,9.9008,9.873,9.88,90818.0
2017-02-15 15:30:00,14.24,14.25,14.22,14.24,243828.0,9.88,9.8869,9.8661,9.88,243828.0
2017-02-15 15:40:00,14.24,14.24,14.22,14.23,138735.0,9.88,9.88,9.8661,9.873,138735.0
2017-02-15 15:50:00,14.23,14.23,14.21,14.23,707663.0,9.873,9.873,9.8591,9.873,707663.0
2017-02-16 09:30:00,14.17,14.22,14.16,14.22,572965.0,9.8314,9.8661,9.8245,9.8661,572965.0
2017-02-16 09:40:00,14.21,14.24,14.17,14.19,394339.0,9.8591,9.88,9.8314,9.8453,394339.0
2017-02-16 09:50:00,14.19,14.19,14.13,14.15,118762.0,9.8453,9.8453,9.8036,9.8175,118762.0
2017-02-16 10:00:00,14.15,14.16,14.1,14.16,181850.0,9.8175,9.8245,9.7828,9.8245,181850.0
2017-02-16 10:10:00,14.16,14.17,14.08,14.08,155885.0,9.8245,9.8314,9.7689,9.7689,155885.0
2017-02-16 10:20:00,14.09,14.14,14.08,14.12,126277.0,9.7759,9.8106,9.7689,9.7967,126277.0
2017-02-16 10:30:00,14.12,14.17,14.12,14.16,142253.0,9.7967,9.8314,9.7967,9.8245,142253.0
2017-02-16 10:40:00,14.16,14.17,14.07,14.08,163758.0,9.8245,9.8314,9.762,9.7689,163758.0
2017-02-16 10:50:00,14.08,14.09,14.03,14.08,249949.0,9.7689,9.7759,9.7343,9.7689,249949.0
2017-02-16 11:00:00,14.07,14.08,14.03,14.05,121241.0,9.762,9.7689,9.7343,9.7481,121241.0
2017-02-16 11:10:00,14.04,14.07,14.02,14.07,133879.0,9.7412,9.762,9.7273,9.762,133879.0
2017-02-16 11:20:00,14.06,14.09,14.06,14.08,131969.0,9.7551,9.7759,9.7551,9.7689,131969.0
2017-02-16 11:30:00,14.08,14.12,14.07,14.1,104252.0,9.7689,9.7967,9.762,9.7828,104252.0
2017-02-16 11:40:00,14.09,14.11,14.08,14.09,100457.0,9.7759,9.7898,9.7689,9.7759,100457.0
2017-02-16 11:50:00,14.1,14.11,14.08,14.11,77152.0,9.7828,9.7898,9.7689,9.7898,77152.0
2017-02-16 12:00:00,14.11,14.11,14.07,14.08,148916.0,9.7898,9.7898,9.762,9.7689,148916.0
2017-02-16 12:10:00,14.08,14.09,14.06,14.08,81708.0,9.7689,9.7759,9.7551,9.7689,81708.0
2017-02-16 12:20:00,14.08,14.09,14.07,14.09,118378.0,9.7689,9.7759,9.762,9.7759,118378.0
2017-02-16 12:30:00,14.09,14.13,14.08,14.12,73653.0,9.7759,9.8036,9.7689,9.7967,73653.0
2017-02-16 12:40:00,14.12,14.13,14.1,14.11,102959.0,9.7967,9.8036,9.7828,9.7898,102959.0
2017-02-16 12:50:00,14.11,14.14,14.1,14.11,96594.0,9.7898,9.8106,9.7828,9.7898,96594.0
2017-02-16 13:00:00,14.1,14.11,14.07,14.11,103640.0,9.7828,9.7898,9.762,9.7898,103640.0
2017-02-16 13:10:00,14.11,14.11,14.08,14.1,53440.0,9.7898,9.7898,9.7689,9.7828,53440.0
2017-02-16 13:20:00,14.1,14.11,14.08,14.09,80282.0,9.7828,9.7898,9.7689,9.7759,80282.0
2017-02-16 13:30:00,14.09,14.1,14.07,14.1,67433.0,9.7759,9.7828,9.762,9.7828,67433.0
2017-02-16 13:40:00,14.1,14.1,14.08,14.09,35232.0,9.7828,9.7828,9.7689,9.7759,35232.0
2017-02-16 13:50:00,14.09,14.1,14.08,14.1,55224.0,9.7759,9.7828,9.7689,9.7828,55224.0
2017-02-16 14:00:00,14.09,14.11,14.08,14.09,73303.0,9.7759,9.7898,9.7689,9.7759,73303.0
2017-02-16 14:10:00,14.09,14.1,14.07,14.07,53156.0,9.7759,9.7828,9.762,9.762,53156.0
2017-02-16 14:20:00,14.07,14.08,14.06,14.08,56589.0,9.762,9.7689,9.7551,9.7689,56589.0
2017-02-16 14:30:00,14.08,14.09,14.07,14.07,35169.0,9.7689,9.7759,9.762,9.762,35169.0
2017-02-16 14:40:00,14.07,14.11,14.07,14.1,71779.0,9.762,9.7898,9.762,9.7828,71779.0
2017-02-16 14:50:00,14.1,14.12,14.09,14.11,70666.0,9.7828,9.7967,9.7759,9.7898,70666.0
2017-02-16 15:00:00,14.11,14.14,14.1,14.13,108322.0,9.7898,9.8106,9.7828,9.8036,108322.0
2017-02-16 15:10:00,14.13,14.14,14.11,14.12,142846.0,9.8036,9.8106,9.7898,9.7967,142846.0
2017-02-16 15:20:00,14.12,14.16,14.11,14.15,108207.0,9.7967,9.8245,9.7898,9.8175,108207.0
2017-02-16 15:30:00,14.15,14.17,14.13,14.15,175024.0,9.8175,9.8314,9.8036,9.8175,175024.0
2017-02-16 15:40:00,14.15,14.16,14.14,14.15,120972.0,9.8175,9.8245,9.8106,9.8175,120972.0
2017-02-16 15:50:00,14.15,14.18,14.14,14.18,455690.0,9.8175,9.8383,9.8106,9.8383,455690.0
2017-02-17 09:30:00,14.02,14.09,13.92,13.93,709176.0,9.7273,9.7759,9.6579,9.6649,709176.0
2017-02-17 09:40:00,13.94,14.0,13.94,14.0,180776.0,9.6718,9.7134,9.6718,9.7134,180776.0
2017-02-17 09:50:00,13.99,14.0,13.95,13.99,129793.0,9.7065,9.7134,9.6788,9.7065,129793.0
2017-02-17 10:00:00,13.99,14.03,13.97,13.98,111722.0,9.7065,9.7343,9.6926,9.6996,111722.0
2017-02-17 10:10:00,13.98,14.04,13.97,14.02,104328.0,9.6996,9.7412,9.6926,9.7273,104328.0
2017-02-17 10:20:00,14.02,14.04,14.0,14.04,74256.0,9.7273,9.7412,9.7134,9.7412,74256.0
2017-02-17 10:30:00,14.04,14.05,13.99,14.0,141896.0,9.7412,9.7481,9.7065,9.7134,141896.0
2017-02-17 10:40:00,14.0,14.02,13.98,14.01,139745.0,9.7134,9.7273,9.6996,9.7204,139745.0
2017-02-17 10:50:00,14.01,14.01,13.98,13.99,43965.0,9.7204,9.7204,9.6996,9.7065,43965.0
2017-02-17 11:00:00,13.99,14.02,13.98,14.01,74877.0,9.7065,9.7273,9.6996,9.7204,74877.0
2017-02-17 11:10:00,14.01,14.04,13.99,14.0,86802.0,9.7204,9.7412,9.7065,9.7134,86802.0
2017-02-17 11:20:00,13.99,14.01,13.98,13.99,222595.0,9.7065,9.7204,9.6996,9.7065,222595.0
2017-02-17 11:30:00,14.0,14.06,13.99,14.04,529531.0,9.7134,9.7551,9.7065,9.7412,529531.0
2017-02-17 11:40:00,14.04,14.05,14.02,14.04,306784.0,9.7412,9.7481,9.7273,9.7412,306784.0
2017-02-17 11:50:00,14.05,14.09,14.04,14.08,79328.0,9.7481,9.7759,9.7412,9.7689,79328.0
2017-02-17 12:00:00,14.09,14.09,14.06,14.08,85528.0,9.7759,9.7759,9.7551,9.7689,85528.0
2017-02-17 12:10:00,14.08,14.1,14.08,14.09,44706.0,9.7689,9.7828,9.7689,9.7759,44706.0
2017-02-17 12:20:00,14.09,14.1,14.08,14.09,43514.0,9.7759,9.7828,9.7689,9.7759,43514.0
2017-02-17 12:30:00,14.08,14.1,14.07,14.09,155968.0,9.7689,9.7828,9.762,9.7759,155968.0
2017-02-17 12:40:00,14.09,14.09,14.07,14.08,62276.0,9.7759,9.7759,9.762,9.7689,62276.0
2017-02-17 12:50:00,14.08,14.09,14.07,14.09,27430.0,9.7689,9.7759,9.762,9.7759,27430.0
2017-02-17 13:00:00,14.08,14.09,14.06,14.07,61794.0,9.7689,9.7759,9.7551,9.762,61794.0
2017-02-17 13:10:00,14.07,14.07,14.05,14.06,36963.0,9.762,9.762,9.7481,9.7551,36963.0
2017-02-17 13:20:00,14.06,14.09,14.05,14.09,541838.0,9.7551,9.7759,9.7481,9.7759,541838.0
2017-02-17 13:30:00,14.09,14.11,14.08,14.11,40021.0,9.7759,9.7898,9.7689,9.7898,40021.0
2017-02-17 13:40:00,14.11,14.11,14.09,14.1,84992.0,9.7898,9.7898,9.7759,9.7828,84992.0
2017-02-17 13:50:00,14.1,14.1,14.09,14.1,12322.0,9.7828,9.7828,9.7759,9.7828,12322.0
2017-02-17 14:00:00,14.1,14.11,14.08,14.1,115422.0,9.7828,9.7898,9.7689,9.7828,115422.0
2017-02-17 14:10:00,14.1,14.11,14.09,14.1,39344.0,9.7828,9.7898,9.7759,9.7828,39344.0
2017-02-17 14:20:00,14.1,14.11,14.09,14.1,17377.0,9.7828,9.7898,9.7759,9.7828,17377.0
2017-02-17 14:30:00,14.1,14.12,14.09,14.12,89213.0,9.7828,9.7967,9.7759,9.7967,89213.0
2017-02-17 14:40:00,14.12,14.12,14.11,14.12,33324.0,9.7967,9.7967,9.7898,9.7967,33324.0
2017-02-17 14:50:00,14.12,14.12,14.09,14.09,92941.0,9.7967,9.7967,9.7759,9.7759,92941.0
2017-02-17 15:00:00,14.09,14.11,14.09,14.11,96566.0,9.7759,9.7898,9.7759,9.7898,96566.0
2017-02-17 15:10:00,14.11,14.12,14.1,14.12,124601.0,9.7898,9.7967,9.7828,9.7967,124601.0
2017-02-17 15:20:00,14.12,14.14,14.11,14.14,232194.0,9.7967,9.8106,9.7898,9.8106,232194.0
2017-02-17 15:30:00,14.13,14.14,14.12,14.12,126585.0,9.8036,9.8106,9.7967,9.7967,126585.0
2017-02-17 15:40:00,14.13,14.14,14.11,14.12,240064.0,9.8036,9.8106,9.7898,9.7967,240064.0
2017-02-17 15:50:00,14.12,14.13,14.1,14.12,797197.0,9.7967,9.8036,9.7828,9.7967,797197.0
2017-02-21 09:30:00,14.19,14.34,14.15,14.26,483532.0,9.8453,9.9493,9.8175,9.8938,483532.0
2017-02-21 09:40:00,14.27,14.29,14.21,14.24,333583.0,9.9008,9.9146,9.8591,9.88,333583.0
2017-02-21 09:50:00,14.24,14.24,14.17,14.18,296277.0,9.88,9.88,9.8314,9.8383,296277.0
2017-02-21 10:00:00,14.19,14.19,14.16,14.19,162602.0,9.8453,9.8453,9.8245,9.8453,162602.0
2017-02-21 10:10:00,14.19,14.2,14.17,14.2,478103.0,9.8453,9.8522,9.8314,9.8522,478103.0
2017-02-21 10:20:00,14.19,14.2,14.17,14.18,304761.0,9.8453,9.8522,9.8314,9.8383,304761.0
2017-02-21 10:30:00,14.18,14.2,14.16,14.18,142394.0,9.8383,9.8522,9.8245,9.8383,142394.0
2017-02-21 10:40:00,14.18,14.23,14.18,14.19,112196.0,9.8383,9.873,9.8383,9.8453,112196.0
2017-02-21 10:50:00,14.2,14.21,14.17,14.19,158334.0,9.8522,9.8591,9.8314,9.8453,158334.0
2017-02-21 11:00:00,14.18,14.2,14.17,14.18,91538.0,9.8383,9.8522,9.8314,9.8383,91538.0
2017-02-21 11:10:00,14.18,14.19,14.16,14.19,92499.0,9.8383,9.8453,9.8245,9.8453,92499.0
2017-02-21 11:20:00,14.19,14.19,14.13,14.14,206557.0,9.8453,9.8453,9.8036,9.8106,206557.0
2017-02-21 11:30:00,14.14,14.15,14.1,14.11,169869.0,9.8106,9.8175,9.7828,9.7898,169869.0
2017-02-21 11:40:00,14.11,14.13,14.1,14.1,80631.0,9.7898,9.8036,9.7828,9.7828,80631.0
2017-02-21 11:50:00,14.11,14.14,14.1,14.13,98382.0,9.7898,9.8106,9.7828,9.8036,98382.0
2017-02-21 12:00:00,14.14,14.16,14.13,14.15,127681.0,9.8106,9.8245,9.8036,9.8175,127681.0
2017-02-21 12:10:00,14.14,14.15,14.13,14.15,143452.0,9.8106,9.8175,9.8036,9.8175,143452.0
2017-02-21 12:20:00,14.14,14.16,14.14,14.15,43969.0,9.8106,9.8245,9.8106,9.8175,43969.0
2017-02-21 12:30:00,14.16,14.16,14.14,14.15,55665.0,9.8245,9.8245,9.8106,9.8175,55665.0
2017-02-21 12:40:00,14.14,14.15,14.13,14.14,42175.0,9.8106,9.8175,9.8036,9.8106,42175.0
2017-02-21 12:50:00,14.14,14.14,14.12,14.13,86054.0,9.8106,9.8106,9.7967,9.8036,86054.0
2017-02-21 13:00:00,14.13,14.13,14.11,14.12,90463.0,9.8036,9.8036,9.7898,9.7967,90463.0
2017-02-21 13:10:00,14.12,14.13,14.11,14.12,75470.0,9.7967,9.8036,9.7898,9.7967,75470.0
2017-02-21 13:20:00,14.12,14.13,14.11,14.12,54246.0,9.7967,9.8036,9.7898,9.7967,54246.0
2017-02-21 13:30:00,14.12,14.12,14.1,14.11,115843.0,9.7967,9.7967,9.7828,9.7898,115843.0
2017-02-21 13:40:00,14.1,14.12,14.1,14.11,54360.0,9.7828,9.7967,9.7828,9.7898,54360.0
2017-02-21 13:50:00,14.1,14.11,14.09,14.11,74521.0,9.7828,9.7898,9.7759,9.7898,74521.0
2017-02-21 14:00:00,14.11,14.12,14.09,14.12,60434.0,9.7898,9.7967,9.7759,9.7967,60434.0
2017-02-21 14:10:00,14.11,14.14,14.11,14.13,84130.0,9.7898,9.8106,9.7898,9.8036,84130.0
2017-02-21 14:20:00,14.13,14.16,14.12,14.16,114396.0,9.8036,9.8245,9.7967,9.8245,114396.0
2017-02-21 14:30:00,14.16,14.16,14.14,14.15,95444.0,9.8245,9.8245,9.8106,9.8175,95444.0
2017-02-21 14:40:00,14.15,14.17,14.15,14.17,80794.0,9.8175,9.8314,9.8175,9.8314,80794.0
2017-02-21 14:50:00,14.17,14.17,14.15,14.15,146073.0,9.8314,9.8314,9.8175,9.8175,146073.0
2017-02-21 15:00:00,14.15,14.16,14.13,14.14,379812.0,9.8175,9.8245,9.8036,9.8106,379812.0
2017-02-21 15:10:00,14.15,14.16,14.14,14.15,46512.0,9.8175,9.8245,9.8106,9.8175,46512.0
2017-02-21 15:20:00,14.16,14.18,14.15,14.18,84159.0,9.8245,9.8383,9.8175,9.8383,84159.0
2017-02-21 15:30:00,14.18,14.19,14.17,14.17,127023.0,9.8383,9.8453,9.8314,9.8314,127023.0
2017-02-21 15:40:00,14.17,14.19,14.17,14.19,67870.0,9.8314,9.8453,9.8314,9.8453,67870.0
2017-02-21 15:50:00,14.19,14.2,14.18,14.19,626667.0,9.8453,9.8522,9.8383,9.8453,626667.0
2017-02-22 09:30:00,14.08,14.17,14.08,14.11,259979.0,9.7689,9.8314,9.7689,9.7898,259979.0
2017-02-22 09:40:00,14.12,14.17,14.11,14.17,100838.0,9.7967,9.8314,9.7898,9.8314,100838.0
2017-02-22 09:50:00,14.16,14.18,14.15,14.18,168594.0,9.8245,9.8383,9.8175,9.8383,168594.0
2017-02-22 10:00:00,14.18,14.2,14.15,14.16,144851.0,9.8383,9.8522,9.8175,9.8245,144851.0
2017-02-22 10:10:00,14.16,14.17,14.13,14.14,197328.0,9.8245,9.8314,9.8036,9.8106,197328.0
2017-02-22 10:20:00,14.14,14.15,14.12,14.15,93037.0,9.8106,9.8175,9.7967,9.8175,93037.0
2017-02-22 10:30:00,14.15,14.2,14.14,14.19,181029.0,9.8175,9.8522,9.8106,9.8453,181029.0
2017-02-22 10:40:00,14.2,14.21,14.17,14.19,109604.0,9.8522,9.8591,9.8314,9.8453,109604.0
2017-02-22 10:50:00,14.18,14.19,14.17,14.17,57120.0,9.8383,9.8453,9.8314,9.8314,57120.0
2017-02-22 11:00:00,14.18,14.19,14.16,14.17,159951.0,9.8383,9.8453,9.8245,9.8314,159951.0
2017-02-22 11:10:00,14.17,14.17,14.14,14.15,77139.0,9.8314,9.8314,9.8106,9.8175,77139.0
2017-02-22 11:20:00,14.15,14.18,14.15,14.18,120577.0,9.8175,9.8383,9.8175,9.8383,120577.0
2017-02-22 11:30:00,14.18,14.19,14.16,14.17,65124.0,9.8383,9.8453,9.8245,9.8314,65124.0
2017-02-22 11:40:00,14.17,14.18,14.16,14.17,58915.0,9.8314,9.8383,9.8245,9.8314,58915.0
2017-02-22 11:50:00,14.17,14.17,14.15,14.15,65794.0,9.8314,9.8314,9.8175,9.8175,65794.0
2017-02-22 12:00:00,14.15,14.16,14.14,14.15,108599.0,9.8175,9.8245,9.8106,9.8175,108599.0
2017-02-22 12:10:00,14.16,14.17,14.15,14.17,40604.0,9.8245,9.8314,9.8175,9.8314,40604.0
2017-02-22 12:20:00,14.17,14.17,14.15,14.16,17619.0,9.8314,9.8314,9.8175,9.8245,17619.0
2017-02-22 12:30:00,14.16,14.17,14.15,14.16,47867.0,9.8245,9.8314,9.8175,9.8245,47867.0
2017-02-22 12:40:00,14.16,14.18,14.15,14.17,38271.0,9.8245,9.8383,9.8175,9.8314,38271.0
2017-02-22 12:50:00,14.18,14.2,14.16,14.19,78027.0,9.8383,9.8522,9.8245,9.8453,78027.0
2017-02-22 13:00:00,14.19,14.2,14.18,14.19,118991.0,9.8453,9.8522,9.8383,9.8453,118991.0
2017-02-22 13:10:00,14.19,14.2,14.19,14.2,95343.0,9.8453,9.8522,9.8453,9.8522,95343.0
2017-02-22 13:20:00,14.2,14.2,14.19,14.19,63454.0,9.8522,9.8522,9.8453,9.8453,63454.0
2017-02-22 13:30:00,14.2,14.21,14.19,14.21,53743.0,9.8522,9.8591,9.8453,9.8591,53743.0
2017-02-22 13:40:00,14.21,14.22,14.2,14.22,97537.0,9.8591,9.8661,9.8522,9.8661,97537.0
2017-02-22 13:50:00,14.21,14.24,14.21,14.24,219389.0,9.8591,9.88,9.8591,9.88,219389.0
2017-02-22 14:00:00,14.24,14.26,14.16,14.17,732048.0,9.88,9.8938,9.8245,9.8314,732048.0
2017-02-22 14:10:00,14.17,14.22,14.15,14.2,121917.0,9.8314,9.8661,9.8175,9.8522,121917.0
2017-02-22 14:20:00,14.2,14.22,14.19,14.21,98925.0,9.8522,9.8661,9.8453,9.8591,98925.0
2017-02-22 14:30:00,14.21,14.23,14.2,14.21,50604.0,9.8591,9.873,9.8522,9.8591,50604.0
2017-02-22 14:40:00,14.21,14.21,14.18,14.19,50494.0,9.8591,9.8591,9.8383,9.8453,50494.0
2017-02-22 14:50:00,14.19,14.2,14.17,14.2,138635.0,9.8453,9.8522,9.8314,9.8522,138635.0
2017-02-22 15:00:00,14.2,14.2,14.18,14.19,74173.0,9.8522,9.8522,9.8383,9.8453,74173.0
2017-02-22 15:10:00,14.19,14.2,14.17,14.17,160941.0,9.8453,9.8522,9.8314,9.8314,160941.0
2017-02-22 15:20:00,14.17,14.2,14.17,14.19,101448.0,9.8314,9.8522,9.8314,9.8453,101448.0
2017-02-22 15:30:00,14.19,14.21,14.19,14.21,150103.0,9.8453,9.8591,9.8453,9.8591,150103.0
2017-02-22 15:40:00,14.2,14.21,14.18,14.18,69752.0,9.8522,9.8591,9.8383,9.8383,69752.0
2017-02-22 15:50:00,14.19,14.2,14.17,14.18,475456.0,9.8453,9.8522,9.8314,9.8383,475456.0
2017-02-23 09:30:00,14.22,14.25,14.17,14.2,246228.0,9.8661,9.8869,9.8314,9.8522,246228.0
2017-02-23 09:40:00,14.19,14.2,14.14,14.16,323789.0,9.8453,9.8522,9.8106,9.8245,323789.0
2017-02-23 09:50:00,14.16,14.19,14.14,14.18,163493.0,9.8245,9.8453,9.8106,9.8383,163493.0
2017-02-23 10:00:00,14.19,14.19,14.1,14.11,144124.0,9.8453,9.8453,9.7828,9.7898,144124.0
2017-02-23 10:10:00,14.11,14.14,14.08,14.14,232474.0,9.7898,9.8106,9.7689,9.8106,232474.0
2017-02-23 10:20:00,14.13,14.13,14.1,14.11,181116.0,9.8036,9.8036,9.7828,9.7898,181116.0
2017-02-23 10:30:00,14.11,14.13,14.08,14.09,136584.0,9.7898,9.8036,9.7689,9.7759,136584.0
2017-02-23 10:40:00,14.09,14.12,14.08,14.11,272996.0,9.7759,9.7967,9.7689,9.7898,272996.0
2017-02-23 10:50:00,14.11,14.12,14.05,14.09,848651.0,9.7898,9.7967,9.7481,9.7759,848651.0
2017-02-23 11:00:00,14.09,14.11,14.06,14.07,219174.0,9.7759,9.7898,9.7551,9.762,219174.0
2017-02-23 11:10:00,14.07,14.09,14.06,14.08,206824.0,9.762,9.7759,9.7551,9.7689,206824.0
2017-02-23 11:20:00,14.08,14.09,14.05,14.08,135119.0,9.7689,9.7759,9.7481,9.7689,135119.0
2017-02-23 11:30:00,14.09,14.12,14.08,14.09,125470.0,9.7759,9.7967,9.7689,9.7759,125470.0
2017-02-23 11:40:00,14.1,14.1,14.06,14.09,82263.0,9.7828,9.7828,9.7551,9.7759,82263.0
2017-02-23 11:50:00,14.08,14.1,14.07,14.07,45284.0,9.7689,9.7828,9.762,9.762,45284.0
2017-02-23 12:00:00,14.07,14.1,14.06,14.1,84609.0,9.762,9.7828,9.7551,9.7828,84609.0
2017-02-23 12:10:00,14.09,14.14,14.08,14.13,211873.0,9.7759,9.8106,9.7689,9.8036,211873.0
2017-02-23 12:20:00,14.13,14.15,14.12,14.13,66487.0,9.8036,9.8175,9.7967,9.8036,66487.0
2017-02-23 12:30:00,14.14,14.17,14.12,14.16,75409.0,9.8106,9.8314,9.7967,9.8245,75409.0
2017-02-23 12:40:00,14.16,14.17,14.13,14.15,72556.0,9.8245,9.8314,9.8036,9.8175,72556.0
2017-02-23 12:50:00,14.15,14.15,14.14,14.14,35258.0,9.8175,9.8175,9.8106,9.8106,35258.0
2017-02-23 13:00:00,14.14,14.15,14.12,14.14,70423.0,9.8106,9.8175,9.7967,9.8106,70423.0
2017-02-23 13:10:00,14.14,14.14,14.11,14.12,93380.0,9.8106,9.8106,9.7898,9.7967,93380.0
2017-02-23 13:20:00,14.12,14.12,14.1,14.11,69406.0,9.7967,9.7967,9.7828,9.7898,69406.0
2017-02-23 13:30:00,14.11,14.13,14.1,14.13,82577.0,9.7898,9.8036,9.7828,9.8036,82577.0
2017-02-23 13:40:00,14.13,14.15,14.12,14.15,38709.0,9.8036,9.8175,9.7967,9.8175,38709.0
2017-02-23 13:50:00,14.15,14.16,14.13,14.16,66883.0,9.8175,9.8245,9.8036,9.8245,66883.0
2017-02-23 14:00:00,14.16,14.16,14.14,14.16,102314.0,9.8245,9.8245,9.8106,9.8245,102314.0
2017-02-23 14:10:00,14.15,14.16,14.14,14.14,61883.0,9.8175,9.8245,9.8106,9.8106,61883.0
2017-02-23 14:20:00,14.14,14.15,14.13,14.15,56384.0,9.8106,9.8175,9.8036,9.8175,56384.0
2017-02-23 14:30:00,14.15,14.15,14.13,14.14,53969.0,9.8175,9.8175,9.8036,9.8106,53969.0
2017-02-23 14:40:00,14.14,14.15,14.13,14.15,29830.0,9.8106,9.8175,9.8036,9.8175,29830.0
2017-02-23 14:50:00,14.15,14.16,14.14,14.16,29583.0,9.8175,9.8245,9.8106,9.8245,29583.0
2017-02-23 15:00:00,14.15,14.16,14.15,14.15,30106.0,9.8175,9.8245,9.8175,9.8175,30106.0
2017-02-23 15:10:00,14.16,14.16,14.15,14.15,26463.0,9.8245,9.8245,9.8175,9.8175,26463.0
2017-02-23 15:20:00,14.16,14.18,14.15,14.18,78494.0,9.8245,9.8383,9.8175,9.8383,78494.0
2017-02-23 15:30:00,14.18,14.19,14.17,14.18,135867.0,9.8383,9.8453,9.8314,9.8383,135867.0
2017-02-23 15:40:00,14.18,14.19,14.17,14.17,133844.0,9.8383,9.8453,9.8314,9.8314,133844.0
2017-02-23 15:50:00,14.17,14.19,14.17,14.19,445437.0,9.8314,9.8453,9.8314,9.8453,445437.0
2017-02-24 09:30:00,14.0,14.04,13.95,14.0,465421.0,9.7134,9.7412,9.6788,9.7134,465421.0
2017-02-24 09:40:00,14.01,14.07,14.0,14.02,239431.0,9.7204,9.762,9.7134,9.7273,239431.0
2017-02-24 09:50:00,14.02,14.1,14.02,14.09,361901.0,9.7273,9.7828,9.7273,9.7759,361901.0
2017-02-24 10:00:00,14.09,14.11,14.05,14.1,235651.0,9.7759,9.7898,9.7481,9.7828,235651.0
2017-02-24 10:10:00,14.1,14.11,14.07,14.09,238601.0,9.7828,9.7898,9.762,9.7759,238601.0
2017-02-24 10:20:00,14.09,14.12,14.08,14.09,205186.0,9.7759,9.7967,9.7689,9.7759,205186.0
2017-02-24 10:30:00,14.08,14.11,14.05,14.11,224013.0,9.7689,9.7898,9.7481,9.7898,224013.0
2017-02-24 10:40:00,14.11,14.14,14.07,14.09,246653.0,9.7898,9.8106,9.762,9.7759,246653.0
2017-02-24 10:50:00,14.08,14.13,14.07,14.12,234010.0,9.7689,9.8036,9.762,9.7967,234010.0
2017-02-24 11:00:00,14.13,14.17,14.12,14.15,209747.0,9.8036,9.8314,9.7967,9.8175,209747.0
2017-02-24 11:10:00,14.15,14.17,14.13,14.14,179234.0,9.8175,9.8314,9.8036,9.8106,179234.0
2017-02-24 11:20:00,14.14,14.14,14.11,14.13,233438.0,9.8106,9.8106,9.7898,9.8036,233438.0
2017-02-24 11:30:00,14.13,14.15,14.12,14.13,100672.0,9.8036,9.8175,9.7967,9.8036,100672.0
2017-02-24 11:40:00,14.12,14.16,14.12,14.15,153400.0,9.7967,9.8245,9.7967,9.8175,153400.0
2017-02-24 11:50:00,14.15,14.15,14.12,14.12,98980.0,9.8175,9.8175,9.7967,9.7967,98980.0
2017-02-24 12:00:00,14.12,14.13,14.11,14.13,137810.0,9.7967,9.8036,9.7898,9.8036,137810.0
2017-02-24 12:10:00,14.13,14.16,14.12,14.15,246991.0,9.8036,9.8245,9.7967,9.8175,246991.0
2017-02-24 12:20:00,14.15,14.17,14.14,14.17,103242.0,9.8175,9.8314,9.8106,9.8314,103242.0
2017-02-24 12:30:00,14.17,14.17,14.14,14.16,111874.0,9.8314,9.8314,9.8106,9.8245,111874.0
2017-02-24 12:40:00,14.16,14.16,14.13,14.15,139294.0,9.8245,9.8245,9.8036,9.8175,139294.0
2017-02-24 12:50:00,14.16,14.17,14.13,14.13,115826.0,9.8245,9.8314,9.8036,9.8036,115826.0
2017-02-24 13:00:00,14.13,14.14,14.11,14.11,125157.0,9.8036,9.8106,9.7898,9.7898,125157.0
2017-02-24 13:10:00,14.11,14.11,14.09,14.1,84298.0,9.7898,9.7898,9.7759,9.7828,84298.0
2017-02-24 13:20:00,14.1,14.1,14.08,14.09,75687.0,9.7828,9.7828,9.7689,9.7759,75687.0
2017-02-24 13:30:00,14.09,14.11,14.08,14.1,114155.0,9.7759,9.7898,9.7689,9.7828,114155.0
2017-02-24 13:40:00,14.11,14.13,14.09,14.13,202893.0,9.7898,9.8036,9.7759,9.8036,202893.0
2017-02-24 13:50:00,14.13,14.15,14.12,14.15,141072.0,9.8036,9.8175,9.7967,9.8175,141072.0
2017-02-24 14:00:00,14.15,14.15,14.12,14.13,87237.0,9.8175,9.8175,9.7967,9.8036,87237.0
2017-02-24 14:10:00,14.13,14.13,14.11,14.13,107844.0,9.8036,9.8036,9.7898,9.8036,107844.0
2017-02-24 14:20:00,14.13,14.14,14.11,14.13,216169.0,9.8036,9.8106,9.7898,9.8036,216169.0
2017-02-24 14:30:00,14.13,14.15,14.11,14.11,139076.0,9.8036,9.8175,9.7898,9.7898,139076.0
2017-02-24 14:40:00,14.11,14.12,14.11,14.12,75085.0,9.7898,9.7967,9.7898,9.7967,75085.0
2017-02-24 14:50:00,14.12,14.13,14.1,14.11,157158.0,9.7967,9.8036,9.7828,9.7898,157158.0
2017-02-24 15:00:00,14.1,14.11,14.09,14.11,169391.0,9.7828,9.7898,9.7759,9.7898,169391.0
2017-02-24 15:10:00,14.11,14.12,14.1,14.11,126026.0,9.7898,9.7967,9.7828,9.7898,126026.0
2017-02-24 15:20:00,14.11,14.14,14.1,14.13,146457.0,9.7898,9.8106,9.7828,9.8036,146457.0
2017-02-24 15:30:00,14.13,14.16,14.12,14.13,694692.0,9.8036,9.8245,9.7967,9.8036,694692.0
2017-02-24 15:40:00,14.13,14.16,14.13,14.16,243659.0,9.8036,9.8245,9.8036,9.8245,243659.0
2017-02-24 15:50:00,14.16,14.18,14.15,14.18,813394.0,9.8245,9.8383,9.8175,9.8383,813394.0
2017-02-27 09:30:00,14.16,14.2,14.12,14.16,285782.0,9.8245,9.8522,9.7967,9.8245,285782.0
2017-02-27 09:40:00,14.15,14.19,14.14,14.17,268881.0,9.8175,9.8453,9.8106,9.8314,268881.0
2017-02-27 09:50:00,14.17,14.21,14.15,14.2,130910.0,9.8314,9.8591,9.8175,9.8522,130910.0
2017-02-27 10:00:00,14.2,14.21,14.16,14.2,117590.0,9.8522,9.8591,9.8245,9.8522,117590.0
2017-02-27 10:10:00,14.2,14.2,14.14,14.15,169966.0,9.8522,9.8522,9.8106,9.8175,169966.0
2017-02-27 10:20:00,14.16,14.21,14.16,14.19,109826.0,9.8245,9.8591,9.8245,9.8453,109826.0
2017-02-27 10:30:00,14.2,14.21,14.18,14.2,47566.0,9.8522,9.8591,9.8383,9.8522,47566.0
2017-02-27 10:40:00,14.2,14.2,14.17,14.19,91701.0,9.8522,9.8522,9.8314,9.8453,91701.0
2017-02-27 10:50:00,14.19,14.2,14.14,14.14,117452.0,9.8453,9.8522,9.8106,9.8106,117452.0
2017-02-27 11:00:00,14.14,14.16,14.13,14.15,91247.0,9.8106,9.8245,9.8036,9.8175,91247.0
2017-02-27 11:10:00,14.15,14.16,14.14,14.15,76425.0,9.8175,9.8245,9.8106,9.8175,76425.0
2017-02-27 11:20:00,14.16,14.16,14.13,14.14,131250.0,9.8245,9.8245,9.8036,9.8106,131250.0
2017-02-27 11:30:00,14.14,14.14,14.11,14.13,184390.0,9.8106,9.8106,9.7898,9.8036,184390.0
2017-02-27 11:40:00,14.12,14.14,14.09,14.11,126765.0,9.7967,9.8106,9.7759,9.7898,126765.0
2017-02-27 11:50:00,14.1,14.13,14.1,14.12,100854.0,9.7828,9.8036,9.7828,9.7967,100854.0
2017-02-27 12:00:00,14.12,14.15,14.11,14.15,247100.0,9.7967,9.8175,9.7898,9.8175,247100.0
2017-02-27 12:10:00,14.15,14.15,14.14,14.15,23319.0,9.8175,9.8175,9.8106,9.8175,23319.0
2017-02-27 12:20:00,14.14,14.16,14.13,14.16,88212.0,9.8106,9.8245,9.8036,9.8245,88212.0
2017-02-27 12:30:00,14.16,14.17,14.14,14.15,78684.0,9.8245,9.8314,9.8106,9.8175,78684.0
2017-02-27 12:40:00,14.15,14.16,14.14,14.15,114717.0,9.8175,9.8245,9.8106,9.8175,114717.0
2017-02-27 12:50:00,14.16,14.16,14.15,14.16,9420.0,9.8245,9.8245,9.8175,9.8245,9420.0
2017-02-27 13:00:00,14.16,14.17,14.15,14.16,81607.0,9.8245,9.8314,9.8175,9.8245,81607.0
2017-02-27 13:10:00,14.16,14.18,14.15,14.17,78405.0,9.8245,9.8383,9.8175,9.8314,78405.0
2017-02-27 13:20:00,14.17,14.19,14.17,14.18,62978.0,9.8314,9.8453,9.8314,9.8383,62978.0
2017-02-27 13:30:00,14.18,14.19,14.17,14.19,68884.0,9.8383,9.8453,9.8314,9.8453,68884.0
2017-02-27 13:40:00,14.19,14.2,14.18,14.18,57619.0,9.8453,9.8522,9.8383,9.8383,57619.0
2017-02-27 13:50:00,14.19,14.19,14.17,14.17,31238.0,9.8453,9.8453,9.8314,9.8314,31238.0
2017-02-27 14:00:00,14.18,14.19,14.16,14.18,106644.0,9.8383,9.8453,9.8245,9.8383,106644.0
2017-02-27 14:10:00,14.18,14.19,14.18,14.18,32705.0,9.8383,9.8453,9.8383,9.8383,32705.0
2017-02-27 14:20:00,14.18,14.21,14.17,14.2,86004.0,9.8383,9.8591,9.8314,9.8522,86004.0
2017-02-27 14:30:00,14.2,14.21,14.2,14.21,35647.0,9.8522,9.8591,9.8522,9.8591,35647.0
2017-02-27 14:40:00,14.2,14.21,14.19,14.21,72152.0,9.8522,9.8591,9.8453,9.8591,72152.0
2017-02-27 14:50:00,14.21,14.21,14.19,14.19,56653.0,9.8591,9.8591,9.8453,9.8453,56653.0
2017-02-27 15:00:00,14.19,14.22,14.19,14.22,116299.0,9.8453,9.8661,9.8453,9.8661,116299.0
2017-02-27 15:10:00,14.21,14.22,14.2,14.21,88396.0,9.8591,9.8661,9.8522,9.8591,88396.0
2017-02-27 15:20:00,14.2,14.22,14.2,14.21,91898.0,9.8522,9.8661,9.8522,9.8591,91898.0
2017-02-27 15:30:00,14.21,14.23,14.2,14.2,179311.0,9.8591,9.873,9.8522,9.8522,179311.0
2017-02-27 15:40:00,14.2,14.21,14.19,14.19,177657.0,9.8522,9.8591,9.8453,9.8453,177657.0
2017-02-27 15:50:00,14.19,14.21,14.19,14.21,417799.0,9.8453,9.8591,9.8453,9.8591,417799.0
2017-02-28 09:30:00,14.18,14.21,14.15,14.16,230825.0,9.8383,9.8591,9.8175,9.8245,230825.0
2017-02-28 09:40:00,14.16,14.18,14.14,14.15,195276.0,9.8245,9.8383,9.8106,9.8175,195276.0
2017-02-28 09:50:00,14.15,14.17,14.13,14.16,173468.0,9.8175,9.8314,9.8036,9.8245,173468.0
2017-02-28 10:00:00,14.16,14.2,14.15,14.18,292471.0,9.8245,9.8522,9.8175,9.8383,292471.0
2017-02-28 10:10:00,14.18,14.19,14.12,14.14,180605.0,9.8383,9.8453,9.7967,9.8106,180605.0
2017-02-28 10:20:00,14.14,14.15,14.09,14.11,166252.0,9.8106,9.8175,9.7759,9.7898,166252.0
2017-02-28 10:30:00,14.11,14.12,14.09,14.12,367147.0,9.7898,9.7967,9.7759,9.7967,367147.0
2017-02-28 10:40:00,14.12,14.13,14.09,14.13,261047.0,9.7967,9.8036,9.7759,9.8036,261047.0
2017-02-28 10:50:00,14.13,14.14,14.11,14.12,241368.0,9.8036,9.8106,9.7898,9.7967,241368.0
2017-02-28 11:00:00,14.12,14.12,14.09,14.1,186709.0,9.7967,9.7967,9.7759,9.7828,186709.0
2017-02-28 11:10:00,14.11,14.11,14.09,14.11,101067.0,9.7898,9.7898,9.7759,9.7898,101067.0
2017-02-28 11:20:00,14.11,14.11,14.09,14.1,62418.0,9.7898,9.7898,9.7759,9.7828,62418.0
2017-02-28 11:30:00,14.1,14.1,14.08,14.08,132732.0,9.7828,9.7828,9.7689,9.7689,132732.0
2017-02-28 11:40:00,14.08,14.09,14.08,14.09,96134.0,9.7689,9.7759,9.7689,9.7759,96134.0
2017-02-28 11:50:00,14.09,14.09,14.07,14.07,169938.0,9.7759,9.7759,9.762,9.762,169938.0
2017-02-28 12:00:00,14.08,14.08,14.04,14.04,223091.0,9.7689,9.7689,9.7412,9.7412,223091.0
2017-02-28 12:10:00,14.04,14.05,14.02,14.03,361744.0,9.7412,9.7481,9.7273,9.7343,361744.0
2017-02-28 12:20:00,14.03,14.03,13.99,13.99,212819.0,9.7343,9.7343,9.7065,9.7065,212819.0
2017-02-28 12:30:00,14.0,14.01,14.0,14.01,85790.0,9.7134,9.7204,9.7134,9.7204,85790.0
2017-02-28 12:40:00,14.01,14.01,13.99,14.01,150890.0,9.7204,9.7204,9.7065,9.7204,150890.0
2017-02-28 12:50:00,14.01,14.02,14.0,14.01,119940.0,9.7204,9.7273,9.7134,9.7204,119940.0
2017-02-28 13:00:00,14.01,14.03,13.99,14.03,284001.0,9.7204,9.7343,9.7065,9.7343,284001.0
2017-02-28 13:10:00,14.02,14.04,14.01,14.02,127816.0,9.7273,9.7412,9.7204,9.7273,127816.0
2017-02-28 13:20:00,14.02,14.03,14.01,14.03,93197.0,9.7273,9.7343,9.7204,9.7343,93197.0
2017-02-28 13:30:00,14.02,14.06,14.01,14.06,255918.0,9.7273,9.7551,9.7204,9.7551,255918.0
2017-02-28 13:40:00,14.05,14.06,14.03,14.05,116060.0,9.7481,9.7551,9.7343,9.7481,116060.0
2017-02-28 13:50:00,14.04,14.06,14.03,14.04,106265.0,9.7412,9.7551,9.7343,9.7412,106265.0
2017-02-28 14:00:00,14.05,14.06,14.02,14.03,175371.0,9.7481,9.7551,9.7273,9.7343,175371.0
2017-02-28 14:10:00,14.02,14.04,14.0,14.02,184485.0,9.7273,9.7412,9.7134,9.7273,184485.0
2017-02-28 14:20:00,14.02,14.04,14.01,14.03,104149.0,9.7273,9.7412,9.7204,9.7343,104149.0
2017-02-28 14:30:00,14.03,14.05,14.03,14.03,50541.0,9.7343,9.7481,9.7343,9.7343,50541.0
2017-02-28 14:40:00,14.04,14.06,14.03,14.06,77068.0,9.7412,9.7551,9.7343,9.7551,77068.0
2017-02-28 14:50:00,14.06,14.08,14.05,14.08,97741.0,9.7551,9.7689,9.7481,9.7689,97741.0
2017-02-28 15:00:00,14.08,14.08,14.05,14.06,111378.0,9.7689,9.7689,9.7481,9.7551,111378.0
2017-02-28 15:10:00,14.06,14.09,14.06,14.08,159531.0,9.7551,9.7759,9.7551,9.7689,159531.0
2017-02-28 15:20:00,14.08,14.09,14.07,14.09,103001.0,9.7689,9.7759,9.762,9.7759,103001.0
2017-02-28 15:30:00,14.09,14.1,14.06,14.08,190472.0,9.7759,9.7828,9.7551,9.7689,190472.0
2017-02-28 15:40:00,14.07,14.09,14.06,14.09,159666.0,9.762,9.7759,9.7551,9.7759,159666.0
2017-02-28 15:50:00,14.09,14.14,14.09,14.14,1240965.0,9.7759,9.8106,9.7759,9.8106,1240965.0
2017-03-01 09:30:00,14.48,14.59,14.47,14.58,1073160.0,10.0465,10.1228,10.0395,10.1159,1073160.0
2017-03-01 09:40:00,14.59,14.61,14.56,14.6,541436.0,10.1228,10.1367,10.102,10.1297,541436.0
2017-03-01 09:50:00,14.6,14.66,14.59,14.65,389106.0,10.1297,10.1714,10.1228,10.1644,389106.0
2017-03-01 10:00:00,14.65,14.67,14.61,14.64,380062.0,10.1644,10.1783,10.1367,10.1575,380062.0
2017-03-01 10:10:00,14.64,14.7,14.62,14.68,448035.0,10.1575,10.1991,10.1436,10.1852,448035.0
2017-03-01 10:20:00,14.68,14.72,14.65,14.66,223981.0,10.1852,10.213,10.1644,10.1714,223981.0
2017-03-01 10:30:00,14.66,14.67,14.58,14.59,251548.0,10.1714,10.1783,10.1159,10.1228,251548.0
2017-03-01 10:40:00,14.58,14.6,14.56,14.59,185497.0,10.1159,10.1297,10.102,10.1228,185497.0
2017-03-01 10:50:00,14.58,14.59,14.55,14.59,266868.0,10.1159,10.1228,10.095,10.1228,266868.0
2017-03-01 11:00:00,14.59,14.64,14.58,14.64,227925.0,10.1228,10.1575,10.1159,10.1575,227925.0
2017-03-01 11:10:00,14.65,14.65,14.6,14.62,261572.0,10.1644,10.1644,10.1297,10.1436,261572.0
2017-03-01 11:20:00,14.61,14.64,14.59,14.63,231343.0,10.1367,10.1575,10.1228,10.1505,231343.0
2017-03-01 11:30:00,14.63,14.64,14.59,14.6,257733.0,10.1505,10.1575,10.1228,10.1297,257733.0
2017-03-01 11:40:00,14.59,14.62,14.59,14.59,200016.0,10.1228,10.1436,10.1228,10.1228,200016.0
2017-03-01 11:50:00,14.59,14.61,14.58,14.58,161970.0,10.1228,10.1367,10.1159,10.1159,161970.0
2017-03-01 12:00:00,14.58,14.63,14.58,14.63,267216.0,10.1159,10.1505,10.1159,10.1505,267216.0
2017-03-01 12:10:00,14.62,14.65,14.61,14.61,155862.0,10.1436,10.1644,10.1367,10.1367,155862.0
2017-03-01 12:20:00,14.61,14.63,14.6,14.62,148394.0,10.1367,10.1505,10.1297,10.1436,148394.0
2017-03-01 12:30:00,14.62,14.64,14.61,14.63,97579.0,10.1436,10.1575,10.1367,10.1505,97579.0
2017-03-01 12:40:00,14.63,14.64,14.61,14.63,163527.0,10.1505,10.1575,10.1367,10.1505,163527.0
2017-03-01 12:50:00,14.63,14.63,14.61,14.63,60383.0,10.1505,10.1505,10.1367,10.1505,60383.0
2017-03-01 13:00:00,14.63,14.67,14.62,14.63,141171.0,10.1505,10.1783,10.1436,10.1505,141171.0
2017-03-01 13:10:00,14.64,14.65,14.61,14.62,132401.0,10.1575,10.1644,10.1367,10.1436,132401.0
2017-03-01 13:20:00,14.62,14.64,14.61,14.64,125258.0,10.1436,10.1575,10.1367,10.1575,125258.0
2017-03-01 13:30:00,14.64,14.65,14.62,14.65,166000.0,10.1575,10.1644,10.1436,10.1644,166000.0
2017-03-01 13:40:00,14.65,14.66,14.63,14.66,132926.0,10.1644,10.1714,10.1505,10.1714,132926.0
2017-03-01 13:50:00,14.66,14.68,14.65,14.66,99079.0,10.1714,10.1852,10.1644,10.1714,99079.0
2017-03-01 14:00:00,14.66,14.68,14.64,14.68,97285.0,10.1714,10.1852,10.1575,10.1852,97285.0
2017-03-01 14:10:00,14.67,14.73,14.67,14.71,169461.0,10.1783,10.2199,10.1783,10.2061,169461.0
2017-03-01 14:20:00,14.71,14.74,14.7,14.71,147992.0,10.2061,10.2269,10.1991,10.2061,147992.0
2017-03-01 14:30:00,14.71,14.72,14.7,14.71,112721.0,10.2061,10.213,10.1991,10.2061,112721.0
2017-03-01 14:40:00,14.71,14.73,14.7,14.73,130460.0,10.2061,10.2199,10.1991,10.2199,130460.0
2017-03-01 14:50:00,14.72,14.73,14.71,14.72,141646.0,10.213,10.2199,10.2061,10.213,141646.0
2017-03-01 15:00:00,14.71,14.73,14.7,14.71,205252.0,10.2061,10.2199,10.1991,10.2061,205252.0
2017-03-01 15:10:00,14.71,14.74,14.71,14.72,183883.0,10.2061,10.2269,10.2061,10.213,183883.0
2017-03-01 15:20:00,14.73,14.73,14.72,14.73,94461.0,10.2199,10.2199,10.213,10.2199,94461.0
2017-03-01 15:30:00,14.73,14.73,14.7,14.71,299470.0,10.2199,10.2199,10.1991,10.2061,299470.0
2017-03-01 15:40:00,14.71,14.73,14.7,14.71,316703.0,10.2061,10.2199,10.1991,10.2061,316703.0
2017-03-01 15:50:00,14.71,14.71,14.65,14.66,687497.0,10.2061,10.2061,10.1644,10.1714,687497.0
2017-03-02 09:30:00,14.74,14.74,14.59,14.64,485942.0,10.2269,10.2269,10.1228,10.1575,485942.0
2017-03-02 09:40:00,14.64,14.69,14.6,14.61,425701.0,10.1575,10.1922,10.1297,10.1367,425701.0
2017-03-02 09:50:00,14.6,14.63,14.58,14.63,190843.0,10.1297,10.1505,10.1159,10.1505,190843.0
2017-03-02 10:00:00,14.62,14.63,14.52,14.53,200138.0,10.1436,10.1505,10.0742,10.0812,200138.0
2017-03-02 10:10:00,14.53,14.54,14.5,14.51,133769.0,10.0812,10.0881,10.0604,10.0673,133769.0
2017-03-02 10:20:00,14.51,14.55,14.5,14.55,158945.0,10.0673,10.095,10.0604,10.095,158945.0
2017-03-02 10:30:00,14.54,14.55,14.49,14.51,207750.0,10.0881,10.095,10.0534,10.0673,207750.0
2017-03-02 10:40:00,14.51,14.52,14.49,14.49,128755.0,10.0673,10.0742,10.0534,10.0534,128755.0
2017-03-02 10:50:00,14.49,14.52,14.48,14.49,172710.0,10.0534,10.0742,10.0465,10.0534,172710.0
2017-03-02 11:00:00,14.49,14.49,14.45,14.46,173733.0,10.0534,10.0534,10.0257,10.0326,173733.0
2017-03-02 11:10:00,14.46,14.46,14.42,14.44,114052.0,10.0326,10.0326,10.0048,10.0187,114052.0
2017-03-02 11:20:00,14.44,14.46,14.41,14.41,176160.0,10.0187,10.0326,9.9979,9.9979,176160.0
2017-03-02 11:30:00,14.42,14.43,14.39,14.4,179634.0,10.0048,10.0118,9.984,9.991,179634.0
2017-03-02 11:40:00,14.4,14.44,14.39,14.43,104346.0,9.991,10.0187,9.984,10.0118,104346.0
2017-03-02 11:50:00,14.44,14.45,14.41,14.44,160426.0,10.0187,10.0257,9.9979,10.0187,160426.0
2017-03-02 12:00:00,14.45,14.47,14.44,14.45,111432.0,10.0257,10.0395,10.0187,10.0257,111432.0
2017-03-02 12:10:00,14.45,14.46,14.44,14.46,75037.0,10.0257,10.0326,10.0187,10.0326,75037.0
2017-03-02 12:20:00,14.46,14.46,14.43,14.43,101455.0,10.0326,10.0326,10.0118,10.0118,101455.0
2017-03-02 12:30:00,14.44,14.46,14.43,14.45,86935.0,10.0187,10.0326,10.0118,10.0257,86935.0
2017-03-02 12:40:00,14.46,14.46,14.41,14.42,122901.0,10.0326,10.0326,9.9979,10.0048,122901.0
2017-03-02 12:50:00,14.43,14.44,14.4,14.41,88276.0,10.0118,10.0187,9.991,9.9979,88276.0
2017-03-02 13:00:00,14.41,14.41,14.39,14.39,95398.0,9.9979,9.9979,9.984,9.984,95398.0
2017-03-02 13:10:00,14.39,14.4,14.37,14.39,106371.0,9.984,9.991,9.9702,9.984,106371.0
2017-03-02 13:20:00,14.39,14.42,14.38,14.42,131029.0,9.984,10.0048,9.9771,10.0048,131029.0
2017-03-02 13:30:00,14.41,14.42,14.39,14.39,69470.0,9.9979,10.0048,9.984,9.984,69470.0
2017-03-02 13:40:00,14.39,14.4,14.38,14.4,213457.0,9.984,9.991,9.9771,9.991,213457.0
2017-03-02 13:50:00,14.4,14.41,14.38,14.4,201638.0,9.991,9.9979,9.9771,9.991,201638.0
2017-03-02 14:00:00,14.4,14.41,14.37,14.38,136904.0,9.991,9.9979,9.9702,9.9771,136904.0
2017-03-02 14:10:00,14.37,14.38,14.34,14.35,172577.0,9.9702,9.9771,9.9493,9.9563,172577.0
2017-03-02 14:20:00,14.35,14.38,14.34,14.37,192221.0,9.9563,9.9771,9.9493,9.9702,192221.0
2017-03-02 14:30:00,14.38,14.39,14.36,14.38,148259.0,9.9771,9.984,9.9632,9.9771,148259.0
2017-03-02 14:40:00,14.38,14.38,14.35,14.35,170404.0,9.9771,9.9771,9.9563,9.9563,170404.0
2017-03-02 14:50:00,14.36,14.36,14.34,14.34,146265.0,9.9632,9.9632,9.9493,9.9493,146265.0
2017-03-02 15:00:00,14.34,14.35,14.3,14.3,186889.0,9.9493,9.9563,9.9216,9.9216,186889.0
2017-03-02 15:10:00,14.3,14.31,14.29,14.3,284557.0,9.9216,9.9285,9.9146,9.9216,284557.0
2017-03-02 15:20:00,14.3,14.34,14.3,14.34,148850.0,9.9216,9.9493,9.9216,9.9493,148850.0
2017-03-02 15:30:00,14.33,14.34,14.3,14.34,177527.0,9.9424,9.9493,9.9216,9.9493,177527.0
2017-03-02 15:40:00,14.34,14.34,14.29,14.31,361057.0,9.9493,9.9493,9.9146,9.9285,361057.0
2017-03-02 15:50:00,14.31,14.31,14.28,14.29,761102.0,9.9285,9.9285,9.9077,9.9146,761102.0
2017-03-03 09:30:00,14.3,14.41,14.27,14.37,329130.0,9.9216,9.9979,9.9008,9.9702,329130.0
2017-03-03 09:40:00,14.38,14.44,14.36,14.37,251312.0,9.9771,10.0187,9.9632,9.9702,251312.0
2017-03-03 09:50:00,14.36,14.4,14.35,14.35,201076.0,9.9632,9.991,9.9563,9.9563,201076.0
2017-03-03 10:00:00,14.36,14.44,14.34,14.42,167382.0,9.9632,10.0187,9.9493,10.0048,167382.0
2017-03-03 10:10:00,14.43,14.45,14.4,14.42,189136.0,10.0118,10.0257,9.991,10.0048,189136.0
2017-03-03 10:20:00,14.42,14.42,14.37,14.39,125529.0,10.0048,10.0048,9.9702,9.984,125529.0
2017-03-03 10:30:00,14.39,14.4,14.35,14.4,120921.0,9.984,9.991,9.9563,9.991,120921.0
2017-03-03 10:40:00,14.39,14.4,14.37,14.39,98357.0,9.984,9.991,9.9702,9.984,98357.0
2017-03-03 10:50:00,14.4,14.42,14.35,14.35,114203.0,9.991,10.0048,9.9563,9.9563,114203.0
2017-03-03 11:00:00,14.35,14.38,14.34,14.36,146151.0,9.9563,9.9771,9.9493,9.9632,146151.0
2017-03-03 11:10:00,14.36,14.39,14.36,14.38,128380.0,9.9632,9.984,9.9632,9.9771,128380.0
2017-03-03 11:20:00,14.38,14.39,14.36,14.36,73489.0,9.9771,9.984,9.9632,9.9632,73489.0
2017-03-03 11:30:00,14.37,14.38,14.35,14.38,81442.0,9.9702,9.9771,9.9563,9.9771,81442.0
2017-03-03 11:40:00,14.38,14.4,14.36,14.37,69256.0,9.9771,9.991,9.9632,9.9702,69256.0
2017-03-03 11:50:00,14.37,14.4,14.37,14.4,68051.0,9.9702,9.991,9.9702,9.991,68051.0
2017-03-03 12:00:00,14.4,14.41,14.39,14.4,64577.0,9.991,9.9979,9.984,9.991,64577.0
2017-03-03 12:10:00,14.4,14.4,14.38,14.39,69373.0,9.991,9.991,9.9771,9.984,69373.0
2017-03-03 12:20:00,14.39,14.42,14.38,14.42,40862.0,9.984,10.0048,9.9771,10.0048,40862.0
2017-03-03 12:30:00,14.41,14.44,14.4,14.43,115968.0,9.9979,10.0187,9.991,10.0118,115968.0
2017-03-03 12:40:00,14.43,14.45,14.42,14.44,69850.0,10.0118,10.0257,10.0048,10.0187,69850.0
2017-03-03 12:50:00,14.44,14.44,14.41,14.43,74845.0,10.0187,10.0187,9.9979,10.0118,74845.0
2017-03-03 13:00:00,14.43,14.47,14.41,14.42,319157.0,10.0118,10.0395,9.9979,10.0048,319157.0
2017-03-03 13:10:00,14.42,14.42,14.39,14.41,78832.0,10.0048,10.0048,9.984,9.9979,78832.0
2017-03-03 13:20:00,14.41,14.44,14.39,14.44,118754.0,9.9979,10.0187,9.984,10.0187,118754.0
2017-03-03 13:30:00,14.44,14.44,14.41,14.41,74798.0,10.0187,10.0187,9.9979,9.9979,74798.0
2017-03-03 13:40:00,14.42,14.47,14.42,14.46,158725.0,10.0048,10.0395,10.0048,10.0326,158725.0
2017-03-03 13:50:00,14.46,14.46,14.43,14.43,152396.0,10.0326,10.0326,10.0118,10.0118,152396.0
2017-03-03 14:00:00,14.43,14.44,14.41,14.42,139178.0,10.0118,10.0187,9.9979,10.0048,139178.0
2017-03-03 14:10:00,14.43,14.45,14.39,14.4,111322.0,10.0118,10.0257,9.984,9.991,111322.0
2017-03-03 14:20:00,14.4,14.42,14.39,14.41,81259.0,9.991,10.0048,9.984,9.9979,81259.0
2017-03-03 14:30:00,14.4,14.43,14.4,14.42,107377.0,9.991,10.0118,9.991,10.0048,107377.0
2017-03-03 14:40:00,14.42,14.43,14.41,14.42,144192.0,10.0048,10.0118,9.9979,10.0048,144192.0
2017-03-03 14:50:00,14.42,14.43,14.41,14.43,72135.0,10.0048,10.0118,9.9979,10.0118,72135.0
2017-03-03 15:00:00,14.43,14.43,14.4,14.4,76188.0,10.0118,10.0118,9.991,9.991,76188.0
2017-03-03 15:10:00,14.41,14.43,14.4,14.43,63518.0,9.9979,10.0118,9.991,10.0118,63518.0
2017-03-03 15:20:00,14.43,14.44,14.43,14.43,84348.0,10.0118,10.0187,10.0118,10.0118,84348.0
2017-03-03 15:30:00,14.44,14.45,14.42,14.45,140252.0,10.0187,10.0257,10.0048,10.0257,140252.0
2017-03-03 15:40:00,14.45,14.45,14.39,14.4,200499.0,10.0257,10.0257,9.984,9.991,200499.0
2017-03-03 15:50:00,14.4,14.41,14.38,14.4,671215.0,9.991,9.9979,9.9771,9.991,671215.0
2017-03-06 09:30:00,14.31,14.35,14.22,14.24,321649.0,9.9285,9.9563,9.8661,9.88,321649.0
2017-03-06 09:40:00,14.25,14.29,14.22,14.28,165732.0,9.8869,9.9146,9.8661,9.9077,165732.0
2017-03-06 09:50:00,14.28,14.3,14.25,14.28,183422.0,9.9077,9.9216,9.8869,9.9077,183422.0
2017-03-06 10:00:00,14.28,14.32,14.28,14.32,500485.0,9.9077,9.9355,9.9077,9.9355,500485.0
2017-03-06 10:10:00,14.32,14.32,14.27,14.28,192914.0,9.9355,9.9355,9.9008,9.9077,192914.0
2017-03-06 10:20:00,14.28,14.28,14.23,14.24,167552.0,9.9077,9.9077,9.873,9.88,167552.0
2017-03-06 10:30:00,14.24,14.24,14.18,14.23,191700.0,9.88,9.88,9.8383,9.873,191700.0
2017-03-06 10:40:00,14.23,14.25,14.21,14.25,474717.0,9.873,9.8869,9.8591,9.8869,474717.0
2017-03-06 10:50:00,14.25,14.25,14.21,14.22,77189.0,9.8869,9.8869,9.8591,9.8661,77189.0
2017-03-06 11:00:00,14.22,14.23,14.19,14.21,183193.0,9.8661,9.873,9.8453,9.8591,183193.0
2017-03-06 11:10:00,14.21,14.26,14.2,14.25,146899.0,9.8591,9.8938,9.8522,9.8869,146899.0
2017-03-06 11:20:00,14.25,14.26,14.22,14.24,74799.0,9.8869,9.8938,9.8661,9.88,74799.0
2017-03-06 11:30:00,14.24,14.24,14.22,14.24,124274.0,9.88,9.88,9.8661,9.88,124274.0
2017-03-06 11:40:00,14.24,14.25,14.22,14.24,74134.0,9.88,9.8869,9.8661,9.88,74134.0
2017-03-06 11:50:00,14.24,14.25,14.22,14.22,69832.0,9.88,9.8869,9.8661,9.8661,69832.0
2017-03-06 12:00:00,14.22,14.24,14.21,14.23,201097.0,9.8661,9.88,9.8591,9.873,201097.0
2017-03-06 12:10:00,14.23,14.24,14.22,14.23,46888.0,9.873,9.88,9.8661,9.873,46888.0
2017-03-06 12:20:00,14.22,14.25,14.21,14.24,87122.0,9.8661,9.8869,9.8591,9.88,87122.0
2017-03-06 12:30:00,14.24,14.25,14.23,14.23,59125.0,9.88,9.8869,9.873,9.873,59125.0
2017-03-06 12:40:00,14.24,14.26,14.22,14.24,66828.0,9.88,9.8938,9.8661,9.88,66828.0
2017-03-06 12:50:00,14.24,14.25,14.23,14.24,39610.0,9.88,9.8869,9.873,9.88,39610.0
2017-03-06 13:00:00,14.25,14.27,14.24,14.25,72121.0,9.8869,9.9008,9.88,9.8869,72121.0
2017-03-06 13:10:00,14.25,14.28,14.25,14.28,76388.0,9.8869,9.9077,9.8869,9.9077,76388.0
2017-03-06 13:20:00,14.28,14.31,14.28,14.3,118015.0,9.9077,9.9285,9.9077,9.9216,118015.0
2017-03-06 13:30:00,14.3,14.33,14.28,14.31,75777.0,9.9216,9.9424,9.9077,9.9285,75777.0
2017-03-06 13:40:00,14.31,14.31,14.29,14.29,36714.0,9.9285,9.9285,9.9146,9.9146,36714.0
2017-03-06 13:50:00,14.29,14.31,14.28,14.29,101621.0,9.9146,9.9285,9.9077,9.9146,101621.0
2017-03-06 14:00:00,14.29,14.31,14.28,14.31,87911.0,9.9146,9.9285,9.9077,9.9285,87911.0
2017-03-06 14:10:00,14.3,14.31,14.29,14.29,43679.0,9.9216,9.9285,9.9146,9.9146,43679.0
2017-03-06 14:20:00,14.29,14.31,14.28,14.28,153805.0,9.9146,9.9285,9.9077,9.9077,153805.0
2017-03-06 14:30:00,14.28,14.3,14.28,14.29,114837.0,9.9077,9.9216,9.9077,9.9146,114837.0
2017-03-06 14:40:00,14.29,14.31,14.28,14.3,90996.0,9.9146,9.9285,9.9077,9.9216,90996.0
2017-03-06 14:50:00,14.3,14.32,14.29,14.32,87815.0,9.9216,9.9355,9.9146,9.9355,87815.0
2017-03-06 15:00:00,14.32,14.35,14.31,14.34,312996.0,9.9355,9.9563,9.9285,9.9493,312996.0
2017-03-06 15:10:00,14.34,14.38,14.33,14.38,286088.0,9.9493,9.9771,9.9424,9.9771,286088.0
2017-03-06 15:20:00,14.38,14.38,14.34,14.34,166256.0,9.9771,9.9771,9.9493,9.9493,166256.0
2017-03-06 15:30:00,14.34,14.36,14.32,14.35,212346.0,9.9493,9.9632,9.9355,9.9563,212346.0
2017-03-06 15:40:00,14.36,14.36,14.33,14.34,233410.0,9.9632,9.9632,9.9424,9.9493,233410.0
2017-03-06 15:50:00,14.34,14.34,14.29,14.31,628348.0,9.9493,9.9493,9.9146,9.9285,628348.0
2017-03-07 09:30:00,14.56,14.56,14.19,14.24,552774.0,10.102,10.102,9.8453,9.88,552774.0
2017-03-07 09:40:00,14.24,14.25,14.19,14.21,278834.0,9.88,9.8869,9.8453,9.8591,278834.0
2017-03-07 09:50:00,14.21,14.24,14.19,14.23,309340.0,9.8591,9.88,9.8453,9.873,309340.0
2017-03-07 10:00:00,14.23,14.27,14.22,14.25,327669.0,9.873,9.9008,9.8661,9.8869,327669.0
2017-03-07 10:10:00,14.25,14.3,14.24,14.29,299615.0,9.8869,9.9216,9.88,9.9146,299615.0
2017-03-07 10:20:00,14.29,14.31,14.28,14.3,66723.0,9.9146,9.9285,9.9077,9.9216,66723.0
2017-03-07 10:30:00,14.3,14.33,14.28,14.29,99481.0,9.9216,9.9424,9.9077,9.9146,99481.0
2017-03-07 10:40:00,14.29,14.32,14.27,14.27,93485.0,9.9146,9.9355,9.9008,9.9008,93485.0
2017-03-07 10:50:00,14.27,14.28,14.26,14.27,90047.0,9.9008,9.9077,9.8938,9.9008,90047.0
2017-03-07 11:00:00,14.27,14.31,14.26,14.3,120264.0,9.9008,9.9285,9.8938,9.9216,120264.0
2017-03-07 11:10:00,14.29,14.31,14.29,14.31,131006.0,9.9146,9.9285,9.9146,9.9285,131006.0
2017-03-07 11:20:00,14.31,14.31,14.25,14.26,97589.0,9.9285,9.9285,9.8869,9.8938,97589.0
2017-03-07 11:30:00,14.25,14.28,14.23,14.26,124299.0,9.8869,9.9077,9.873,9.8938,124299.0
2017-03-07 11:40:00,14.25,14.26,14.24,14.25,56905.0,9.8869,9.8938,9.88,9.8869,56905.0
2017-03-07 11:50:00,14.25,14.26,14.23,14.24,44007.0,9.8869,9.8938,9.873,9.88,44007.0
2017-03-07 12:00:00,14.24,14.25,14.21,14.25,87623.0,9.88,9.8869,9.8591,9.8869,87623.0
2017-03-07 12:10:00,14.24,14.25,14.22,14.25,37517.0,9.88,9.8869,9.8661,9.8869,37517.0
2017-03-07 12:20:00,14.25,14.26,14.23,14.24,49668.0,9.8869,9.8938,9.873,9.88,49668.0
2017-03-07 12:30:00,14.24,14.26,14.22,14.26,111052.0,9.88,9.8938,9.8661,9.8938,111052.0
2017-03-07 12:40:00,14.26,14.27,14.25,14.26,32845.0,9.8938,9.9008,9.8869,9.8938,32845.0
2017-03-07 12:50:00,14.26,14.26,14.25,14.26,36441.0,9.8938,9.8938,9.8869,9.8938,36441.0
2017-03-07 13:00:00,14.26,14.28,14.25,14.28,74363.0,9.8938,9.9077,9.8869,9.9077,74363.0
2017-03-07 13:10:00,14.28,14.28,14.26,14.27,54891.0,9.9077,9.9077,9.8938,9.9008,54891.0
2017-03-07 13:20:00,14.28,14.28,14.26,14.27,70271.0,9.9077,9.9077,9.8938,9.9008,70271.0
2017-03-07 13:30:00,14.27,14.28,14.23,14.24,154590.0,9.9008,9.9077,9.873,9.88,154590.0
2017-03-07 13:40:00,14.24,14.26,14.23,14.25,137956.0,9.88,9.8938,9.873,9.8869,137956.0
2017-03-07 13:50:00,14.25,14.26,14.22,14.23,60292.0,9.8869,9.8938,9.8661,9.873,60292.0
2017-03-07 14:00:00,14.23,14.24,14.22,14.22,42252.0,9.873,9.88,9.8661,9.8661,42252.0
2017-03-07 14:10:00,14.22,14.25,14.22,14.24,103212.0,9.8661,9.8869,9.8661,9.88,103212.0
2017-03-07 14:20:00,14.24,14.25,14.22,14.23,52890.0,9.88,9.8869,9.8661,9.873,52890.0
2017-03-07 14:30:00,14.24,14.26,14.22,14.25,109305.0,9.88,9.8938,9.8661,9.8869,109305.0
2017-03-07 14:40:00,14.26,14.27,14.24,14.25,139884.0,9.8938,9.9008,9.88,9.8869,139884.0
2017-03-07 14:50:00,14.25,14.28,14.24,14.26,58767.0,9.8869,9.9077,9.88,9.8938,58767.0
2017-03-07 15:00:00,14.26,14.28,14.25,14.26,54407.0,9.8938,9.9077,9.8869,9.8938,54407.0
2017-03-07 15:10:00,14.26,14.28,14.25,14.25,78016.0,9.8938,9.9077,9.8869,9.8869,78016.0
2017-03-07 15:20:00,14.25,14.26,14.23,14.23,121683.0,9.8869,9.8938,9.873,9.873,121683.0
2017-03-07 15:30:00,14.23,14.24,14.21,14.21,256542.0,9.873,9.88,9.8591,9.8591,256542.0
2017-03-07 15:40:00,14.21,14.22,14.2,14.22,195786.0,9.8591,9.8661,9.8522,9.8661,195786.0
2017-03-07 15:50:00,14.22,14.25,14.21,14.24,825157.0,9.8661,9.8869,9.8591,9.88,825157.0
2017-03-08 09:30:00,14.38,14.42,14.34,14.4,620558.0,9.9771,10.0048,9.9493,9.991,620558.0
2017-03-08 09:40:00,14.4,14.41,14.35,14.37,503605.0,9.991,9.9979,9.9563,9.9702,503605.0
2017-03-08 09:50:00,14.37,14.38,14.28,14.31,218566.0,9.9702,9.9771,9.9077,9.9285,218566.0
2017-03-08 10:00:00,14.31,14.32,14.26,14.27,174325.0,9.9285,9.9355,9.8938,9.9008,174325.0
2017-03-08 10:10:00,14.28,14.28,14.22,14.25,235868.0,9.9077,9.9077,9.8661,9.8869,235868.0
2017-03-08 10:20:00,14.24,14.32,14.24,14.29,192892.0,9.88,9.9355,9.88,9.9146,192892.0
2017-03-08 10:30:00,14.29,14.31,14.24,14.26,130798.0,9.9146,9.9285,9.88,9.8938,130798.0
2017-03-08 10:40:00,14.26,14.27,14.21,14.22,262667.0,9.8938,9.9008,9.8591,9.8661,262667.0
2017-03-08 10:50:00,14.21,14.22,14.19,14.21,125715.0,9.8591,9.8661,9.8453,9.8591,125715.0
2017-03-08 11:00:00,14.21,14.22,14.15,14.16,188124.0,9.8591,9.8661,9.8175,9.8245,188124.0
2017-03-08 11:10:00,14.16,14.19,14.15,14.18,365409.0,9.8245,9.8453,9.8175,9.8383,365409.0
2017-03-08 11:20:00,14.17,14.22,14.16,14.2,115263.0,9.8314,9.8661,9.8245,9.8522,115263.0
2017-03-08 11:30:00,14.21,14.21,14.15,14.15,126797.0,9.8591,9.8591,9.8175,9.8175,126797.0
2017-03-08 11:40:00,14.15,14.17,14.13,14.17,188655.0,9.8175,9.8314,9.8036,9.8314,188655.0
2017-03-08 11:50:00,14.17,14.17,14.13,14.15,141418.0,9.8314,9.8314,9.8036,9.8175,141418.0
2017-03-08 12:00:00,14.16,14.19,14.14,14.18,221019.0,9.8245,9.8453,9.8106,9.8383,221019.0
2017-03-08 12:10:00,14.19,14.22,14.16,14.21,226295.0,9.8453,9.8661,9.8245,9.8591,226295.0
2017-03-08 12:20:00,14.21,14.25,14.2,14.24,92753.0,9.8591,9.8869,9.8522,9.88,92753.0
2017-03-08 12:30:00,14.24,14.26,14.2,14.22,298441.0,9.88,9.8938,9.8522,9.8661,298441.0
2017-03-08 12:40:00,14.21,14.24,14.19,14.22,80450.0,9.8591,9.88,9.8453,9.8661,80450.0
2017-03-08 12:50:00,14.22,14.25,14.22,14.24,78398.0,9.8661,9.8869,9.8661,9.88,78398.0
2017-03-08 13:00:00,14.23,14.26,14.22,14.23,109408.0,9.873,9.8938,9.8661,9.873,109408.0
2017-03-08 13:10:00,14.22,14.26,14.21,14.25,145879.0,9.8661,9.8938,9.8591,9.8869,145879.0
2017-03-08 13:20:00,14.24,14.25,14.21,14.23,91975.0,9.88,9.8869,9.8591,9.873,91975.0
2017-03-08 13:30:00,14.23,14.25,14.22,14.23,86766.0,9.873,9.8869,9.8661,9.873,86766.0
2017-03-08 13:40:00,14.23,14.25,14.21,14.21,116779.0,9.873,9.8869,9.8591,9.8591,116779.0
2017-03-08 13:50:00,14.21,14.22,14.19,14.21,73639.0,9.8591,9.8661,9.8453,9.8591,73639.0
2017-03-08 14:00:00,14.21,14.22,14.19,14.2,112132.0,9.8591,9.8661,9.8453,9.8522,112132.0
2017-03-08 14:10:00,14.19,14.2,14.17,14.17,100522.0,9.8453,9.8522,9.8314,9.8314,100522.0
2017-03-08 14:20:00,14.17,14.18,14.15,14.17,129475.0,9.8314,9.8383,9.8175,9.8314,129475.0
2017-03-08 14:30:00,14.17,14.18,14.15,14.18,305896.0,9.8314,9.8383,9.8175,9.8383,305896.0
2017-03-08 14:40:00,14.18,14.2,14.17,14.19,179008.0,9.8383,9.8522,9.8314,9.8453,179008.0
2017-03-08 14:50:00,14.19,14.2,14.17,14.18,119186.0,9.8453,9.8522,9.8314,9.8383,119186.0
2017-03-08 15:00:00,14.19,14.23,14.18,14.22,210955.0,9.8453,9.873,9.8383,9.8661,210955.0
2017-03-08 15:10:00,14.22,14.22,14.2,14.2,120410.0,9.8661,9.8661,9.8522,9.8522,120410.0
2017-03-08 15:20:00,14.21,14.21,14.18,14.19,137110.0,9.8591,9.8591,9.8383,9.8453,137110.0
2017-03-08 15:30:00,14.19,14.19,14.15,14.17,387914.0,9.8453,9.8453,9.8175,9.8314,387914.0
2017-03-08 15:40:00,14.17,14.18,14.14,14.17,298879.0,9.8314,9.8383,9.8106,9.8314,298879.0
2017-03-08 15:50:00,14.18,14.18,14.14,14.18,937435.0,9.8383,9.8383,9.8106,9.8383,937435.0
2017-03-09 09:30:00,14.24,14.24,14.16,14.23,287482.0,9.88,9.88,9.8245,9.873,287482.0
2017-03-09 09:40:00,14.23,14.27,14.21,14.26,401753.0,9.873,9.9008,9.8591,9.8938,401753.0
2017-03-09 09:50:00,14.26,14.28,14.23,14.25,555401.0,9.8938,9.9077,9.873,9.8869,555401.0
2017-03-09 10:00:00,14.26,14.33,14.25,14.31,375985.0,9.8938,9.9424,9.8869,9.9285,375985.0
2017-03-09 10:10:00,14.32,14.32,14.28,14.28,202780.0,9.9355,9.9355,9.9077,9.9077,202780.0
2017-03-09 10:20:00,14.28,14.3,14.26,14.27,500356.0,9.9077,9.9216,9.8938,9.9008,500356.0
2017-03-09 10:30:00,14.27,14.27,14.23,14.24,164271.0,9.9008,9.9008,9.873,9.88,164271.0
2017-03-09 10:40:00,14.24,14.24,14.2,14.23,607576.0,9.88,9.88,9.8522,9.873,607576.0
2017-03-09 10:50:00,14.23,14.27,14.22,14.25,332291.0,9.873,9.9008,9.8661,9.8869,332291.0
2017-03-09 11:00:00,14.25,14.3,14.24,14.29,387185.0,9.8869,9.9216,9.88,9.9146,387185.0
2017-03-09 11:10:00,14.29,14.3,14.28,14.29,107895.0,9.9146,9.9216,9.9077,9.9146,107895.0
2017-03-09 11:20:00,14.29,14.3,14.27,14.3,189771.0,9.9146,9.9216,9.9008,9.9216,189771.0
2017-03-09 11:30:00,14.29,14.3,14.29,14.3,60944.0,9.9146,9.9216,9.9146,9.9216,60944.0
2017-03-09 11:40:00,14.3,14.33,14.29,14.32,326983.0,9.9216,9.9424,9.9146,9.9355,326983.0
2017-03-09 11:50:00,14.32,14.34,14.3,14.3,148563.0,9.9355,9.9493,9.9216,9.9216,148563.0
2017-03-09 12:00:00,14.29,14.31,14.28,14.29,85437.0,9.9146,9.9285,9.9077,9.9146,85437.0
2017-03-09 12:10:00,14.3,14.32,14.29,14.32,57380.0,9.9216,9.9355,9.9146,9.9355,57380.0
2017-03-09 12:20:00,14.32,14.32,14.28,14.29,105838.0,9.9355,9.9355,9.9077,9.9146,105838.0
2017-03-09 12:30:00,14.29,14.3,14.26,14.27,212694.0,9.9146,9.9216,9.8938,9.9008,212694.0
2017-03-09 12:40:00,14.27,14.28,14.25,14.27,510428.0,9.9008,9.9077,9.8869,9.9008,510428.0
2017-03-09 12:50:00,14.26,14.28,14.24,14.26,346428.0,9.8938,9.9077,9.88,9.8938,346428.0
2017-03-09 13:00:00,14.25,14.28,14.25,14.27,85082.0,9.8869,9.9077,9.8869,9.9008,85082.0
2017-03-09 13:10:00,14.28,14.29,14.27,14.29,51968.0,9.9077,9.9146,9.9008,9.9146,51968.0
2017-03-09 13:20:00,14.29,14.29,14.25,14.26,131899.0,9.9146,9.9146,9.8869,9.8938,131899.0
2017-03-09 13:30:00,14.25,14.26,14.21,14.22,222324.0,9.8869,9.8938,9.8591,9.8661,222324.0
2017-03-09 13:40:00,14.23,14.23,14.2,14.22,145887.0,9.873,9.873,9.8522,9.8661,145887.0
2017-03-09 13:50:00,14.22,14.24,14.21,14.22,95965.0,9.8661,9.88,9.8591,9.8661,95965.0
2017-03-09 14:00:00,14.22,14.23,14.18,14.2,134508.0,9.8661,9.873,9.8383,9.8522,134508.0
2017-03-09 14:10:00,14.2,14.2,14.14,14.18,199482.0,9.8522,9.8522,9.8106,9.8383,199482.0
2017-03-09 14:20:00,14.17,14.2,14.17,14.18,94921.0,9.8314,9.8522,9.8314,9.8383,94921.0
2017-03-09 14:30:00,14.18,14.18,14.16,14.18,115553.0,9.8383,9.8383,9.8245,9.8383,115553.0
2017-03-09 14:40:00,14.17,14.19,14.15,14.17,104836.0,9.8314,9.8453,9.8175,9.8314,104836.0
2017-03-09 14:50:00,14.17,14.18,14.14,14.16,157845.0,9.8314,9.8383,9.8106,9.8245,157845.0
2017-03-09 15:00:00,14.16,14.2,14.15,14.2,395550.0,9.8245,9.8522,9.8175,9.8522,395550.0
2017-03-09 15:10:00,14.2,14.21,14.18,14.21,142009.0,9.8522,9.8591,9.8383,9.8591,142009.0
2017-03-09 15:20:00,14.21,14.21,14.18,14.21,92446.0,9.8591,9.8591,9.8383,9.8591,92446.0
2017-03-09 15:30:00,14.21,14.23,14.2,14.2,133963.0,9.8591,9.873,9.8522,9.8522,133963.0
2017-03-09 15:40:00,14.2,14.21,14.18,14.2,146079.0,9.8522,9.8591,9.8383,9.8522,146079.0
2017-03-09 15:50:00,14.2,14.21,14.19,14.21,642592.0,9.8522,9.8591,9.8453,9.8591,642592.0
2017-03-10 09:30:00,14.34,14.36,14.19,14.24,311627.0,9.9493,9.9632,9.8453,9.88,311627.0
2017-03-10 09:40:00,14.24,14.24,14.18,14.23,164733.0,9.88,9.88,9.8383,9.873,164733.0
2017-03-10 09:50:00,14.22,14.26,14.21,14.24,147374.0,9.8661,9.8938,9.8591,9.88,147374.0
2017-03-10 10:00:00,14.25,14.26,14.21,14.24,66770.0,9.8869,9.8938,9.8591,9.88,66770.0
2017-03-10 10:10:00,14.24,14.25,14.21,14.25,153102.0,9.88,9.8869,9.8591,9.8869,153102.0
2017-03-10 10:20:00,14.24,14.24,14.18,14.18,78591.0,9.88,9.88,9.8383,9.8383,78591.0
2017-03-10 10:30:00,14.18,14.19,14.13,14.14,249324.0,9.8383,9.8453,9.8036,9.8106,249324.0
2017-03-10 10:40:00,14.14,14.19,14.13,14.14,187552.0,9.8106,9.8453,9.8036,9.8106,187552.0
2017-03-10 10:50:00,14.14,14.17,14.12,14.12,85616.0,9.8106,9.8314,9.7967,9.7967,85616.0
2017-03-10 11:00:00,14.12,14.14,14.07,14.1,159288.0,9.7967,9.8106,9.762,9.7828,159288.0
2017-03-10 11:10:00,14.1,14.11,14.07,14.1,184999.0,9.7828,9.7898,9.762,9.7828,184999.0
2017-03-10 11:20:00,14.1,14.13,14.09,14.11,75938.0,9.7828,9.8036,9.7759,9.7898,75938.0
2017-03-10 11:30:00,14.11,14.14,14.1,14.12,823776.0,9.7898,9.8106,9.7828,9.7967,823776.0
2017-03-10 11:40:00,14.12,14.13,14.1,14.13,385012.0,9.7967,9.8036,9.7828,9.8036,385012.0
2017-03-10 11:50:00,14.13,14.13,14.11,14.12,161429.0,9.8036,9.8036,9.7898,9.7967,161429.0
2017-03-10 12:00:00,14.12,14.12,14.09,14.11,226800.0,9.7967,9.7967,9.7759,9.7898,226800.0
2017-03-10 12:10:00,14.11,14.12,14.1,14.1,36173.0,9.7898,9.7967,9.7828,9.7828,36173.0
2017-03-10 12:20:00,14.1,14.11,14.1,14.1,20264.0,9.7828,9.7898,9.7828,9.7828,20264.0
2017-03-10 12:30:00,14.11,14.11,14.07,14.07,55798.0,9.7898,9.7898,9.762,9.762,55798.0
2017-03-10 12:40:00,14.07,14.07,14.02,14.05,155634.0,9.762,9.762,9.7273,9.7481,155634.0
2017-03-10 12:50:00,14.05,14.06,14.01,14.05,146885.0,9.7481,9.7551,9.7204,9.7481,146885.0
2017-03-10 13:00:00,14.05,14.06,14.0,14.02,1035211.0,9.7481,9.7551,9.7134,9.7273,1035211.0
2017-03-10 13:10:00,14.02,14.05,14.02,14.03,152630.0,9.7273,9.7481,9.7273,9.7343,152630.0
2017-03-10 13:20:00,14.03,14.04,14.02,14.04,185414.0,9.7343,9.7412,9.7273,9.7412,185414.0
2017-03-10 13:30:00,14.04,14.04,14.02,14.03,255819.0,9.7412,9.7412,9.7273,9.7343,255819.0
2017-03-10 13:40:00,14.04,14.05,14.02,14.04,162756.0,9.7412,9.7481,9.7273,9.7412,162756.0
2017-03-10 13:50:00,14.04,14.08,14.04,14.07,278657.0,9.7412,9.7689,9.7412,9.762,278657.0
2017-03-10 14:00:00,14.08,14.09,14.05,14.08,106036.0,9.7689,9.7759,9.7481,9.7689,106036.0
2017-03-10 14:10:00,14.08,14.13,14.08,14.13,97827.0,9.7689,9.8036,9.7689,9.8036,97827.0
2017-03-10 14:20:00,14.13,14.13,14.11,14.13,166852.0,9.8036,9.8036,9.7898,9.8036,166852.0
2017-03-10 14:30:00,14.13,14.15,14.11,14.15,125614.0,9.8036,9.8175,9.7898,9.8175,125614.0
2017-03-10 14:40:00,14.15,14.15,14.13,14.14,86629.0,9.8175,9.8175,9.8036,9.8106,86629.0
2017-03-10 14:50:00,14.14,14.14,14.12,14.12,108029.0,9.8106,9.8106,9.7967,9.7967,108029.0
2017-03-10 15:00:00,14.12,14.15,14.11,14.13,687904.0,9.7967,9.8175,9.7898,9.8036,687904.0
2017-03-10 15:10:00,14.12,14.15,14.12,14.13,95723.0,9.7967,9.8175,9.7967,9.8036,95723.0
2017-03-10 15:20:00,14.13,14.16,14.13,14.16,237469.0,9.8036,9.8245,9.8036,9.8245,237469.0
2017-03-10 15:30:00,14.16,14.18,14.15,14.15,204846.0,9.8245,9.8383,9.8175,9.8175,204846.0
2017-03-10 15:40:00,14.15,14.17,14.15,14.17,457014.0,9.8175,9.8314,9.8175,9.8314,457014.0
2017-03-10 15:50:00,14.17,14.2,14.16,14.19,1237132.0,9.8314,9.8522,9.8245,9.8453,1237132.0
2017-03-13 09:30:00,14.18,14.21,14.11,14.12,301364.0,9.8383,9.8591,9.7898,9.7967,301364.0
2017-03-13 09:40:00,14.12,14.16,14.08,14.15,225619.0,9.7967,9.8245,9.7689,9.8175,225619.0
2017-03-13 09:50:00,14.14,14.18,14.12,14.14,177124.0,9.8106,9.8383,9.7967,9.8106,177124.0
2017-03-13 10:00:00,14.14,14.2,14.13,14.17,141530.0,9.8106,9.8522,9.8036,9.8314,141530.0
2017-03-13 10:10:00,14.18,14.22,14.17,14.18,149448.0,9.8383,9.8661,9.8314,9.8383,149448.0
2017-03-13 10:20:00,14.19,14.2,14.15,14.19,89328.0,9.8453,9.8522,9.8175,9.8453,89328.0
2017-03-13 10:30:00,14.19,14.21,14.18,14.2,89606.0,9.8453,9.8591,9.8383,9.8522,89606.0
2017-03-13 10:40:00,14.19,14.23,14.19,14.21,79881.0,9.8453,9.873,9.8453,9.8591,79881.0
2017-03-13 10:50:00,14.21,14.24,14.21,14.24,101485.0,9.8591,9.88,9.8591,9.88,101485.0
2017-03-13 11:00:00,14.23,14.24,14.2,14.22,116764.0,9.873,9.88,9.8522,9.8661,116764.0
2017-03-13 11:10:00,14.21,14.22,14.16,14.17,67168.0,9.8591,9.8661,9.8245,9.8314,67168.0
2017-03-13 11:20:00,14.16,14.17,14.13,14.14,140564.0,9.8245,9.8314,9.8036,9.8106,140564.0
2017-03-13 11:30:00,14.14,14.17,14.14,14.17,101803.0,9.8106,9.8314,9.8106,9.8314,101803.0
2017-03-13 11:40:00,14.16,14.18,14.15,14.17,43865.0,9.8245,9.8383,9.8175,9.8314,43865.0
2017-03-13 11:50:00,14.16,14.2,14.15,14.18,75723.0,9.8245,9.8522,9.8175,9.8383,75723.0
2017-03-13 12:00:00,14.19,14.2,14.16,14.19,75555.0,9.8453,9.8522,9.8245,9.8453,75555.0
2017-03-13 12:10:00,14.18,14.19,14.15,14.16,55831.0,9.8383,9.8453,9.8175,9.8245,55831.0
2017-03-13 12:20:00,14.16,14.18,14.15,14.16,92454.0,9.8245,9.8383,9.8175,9.8245,92454.0
2017-03-13 12:30:00,14.16,14.17,14.14,14.15,126484.0,9.8245,9.8314,9.8106,9.8175,126484.0
2017-03-13 12:40:00,14.15,14.19,14.14,14.18,54496.0,9.8175,9.8453,9.8106,9.8383,54496.0
2017-03-13 12:50:00,14.18,14.19,14.17,14.18,57118.0,9.8383,9.8453,9.8314,9.8383,57118.0
2017-03-13 13:00:00,14.18,14.19,14.18,14.18,22130.0,9.8383,9.8453,9.8383,9.8383,22130.0
2017-03-13 13:10:00,14.18,14.19,14.16,14.17,59225.0,9.8383,9.8453,9.8245,9.8314,59225.0
2017-03-13 13:20:00,14.17,14.19,14.16,14.18,64799.0,9.8314,9.8453,9.8245,9.8383,64799.0
2017-03-13 13:30:00,14.19,14.19,14.15,14.16,148624.0,9.8453,9.8453,9.8175,9.8245,148624.0
2017-03-13 13:40:00,14.16,14.18,14.16,14.16,85645.0,9.8245,9.8383,9.8245,9.8245,85645.0
2017-03-13 13:50:00,14.16,14.19,14.16,14.17,137737.0,9.8245,9.8453,9.8245,9.8314,137737.0
2017-03-13 14:00:00,14.17,14.19,14.16,14.18,55063.0,9.8314,9.8453,9.8245,9.8383,55063.0
2017-03-13 14:10:00,14.17,14.19,14.16,14.17,64760.0,9.8314,9.8453,9.8245,9.8314,64760.0
2017-03-13 14:20:00,14.17,14.19,14.16,14.18,54342.0,9.8314,9.8453,9.8245,9.8383,54342.0
2017-03-13 14:30:00,14.18,14.19,14.18,14.18,23481.0,9.8383,9.8453,9.8383,9.8383,23481.0
2017-03-13 14:40:00,14.18,14.19,14.17,14.17,40921.0,9.8383,9.8453,9.8314,9.8314,40921.0
2017-03-13 14:50:00,14.17,14.19,14.17,14.19,39150.0,9.8314,9.8453,9.8314,9.8453,39150.0
2017-03-13 15:00:00,14.19,14.19,14.16,14.18,119474.0,9.8453,9.8453,9.8245,9.8383,119474.0
2017-03-13 15:10:00,14.18,14.18,14.15,14.16,117516.0,9.8383,9.8383,9.8175,9.8245,117516.0
2017-03-13 15:20:00,14.16,14.17,14.15,14.15,299401.0,9.8245,9.8314,9.8175,9.8175,299401.0
2017-03-13 15:30:00,14.16,14.16,14.15,14.16,170477.0,9.8245,9.8245,9.8175,9.8245,170477.0
2017-03-13 15:40:00,14.16,14.18,14.15,14.17,649105.0,9.8245,9.8383,9.8175,9.8314,649105.0
2017-03-13 15:50:00,14.17,14.22,14.16,14.2,1251895.0,9.8314,9.8661,9.8245,9.8522,1251895.0
2017-03-14 09:30:00,14.14,14.14,14.02,14.05,534434.0,9.8106,9.8106,9.7273,9.7481,534434.0
2017-03-14 09:40:00,14.04,14.1,14.03,14.09,448415.0,9.7412,9.7828,9.7343,9.7759,448415.0
2017-03-14 09:50:00,14.09,14.1,13.97,13.98,403117.0,9.7759,9.7828,9.6926,9.6996,403117.0
2017-03-14 10:00:00,13.98,14.0,13.95,13.97,190762.0,9.6996,9.7134,9.6788,9.6926,190762.0
2017-03-14 10:10:00,13.97,14.01,13.95,13.96,115214.0,9.6926,9.7204,9.6788,9.6857,115214.0
2017-03-14 10:20:00,13.96,13.97,13.92,13.95,185438.0,9.6857,9.6926,9.6579,9.6788,185438.0
2017-03-14 10:30:00,13.94,13.95,13.91,13.94,191058.0,9.6718,9.6788,9.651,9.6718,191058.0
2017-03-14 10:40:00,13.93,13.95,13.89,13.92,194871.0,9.6649,9.6788,9.6371,9.6579,194871.0
2017-03-14 10:50:00,13.92,13.99,13.91,13.98,124971.0,9.6579,9.7065,9.651,9.6996,124971.0
2017-03-14 11:00:00,13.98,14.0,13.97,13.98,74918.0,9.6996,9.7134,9.6926,9.6996,74918.0
2017-03-14 11:10:00,13.97,14.03,13.95,14.02,184784.0,9.6926,9.7343,9.6788,9.7273,184784.0
2017-03-14 11:20:00,14.02,14.03,13.99,14.03,221435.0,9.7273,9.7343,9.7065,9.7343,221435.0
2017-03-14 11:30:00,14.02,14.03,13.99,14.0,70060.0,9.7273,9.7343,9.7065,9.7134,70060.0
2017-03-14 11:40:00,14.0,14.03,13.99,14.0,54905.0,9.7134,9.7343,9.7065,9.7134,54905.0
2017-03-14 11:50:00,14.0,14.05,13.99,14.04,163263.0,9.7134,9.7481,9.7065,9.7412,163263.0
2017-03-14 12:00:00,14.05,14.05,14.0,14.01,259465.0,9.7481,9.7481,9.7134,9.7204,259465.0
2017-03-14 12:10:00,14.0,14.02,13.98,13.99,128116.0,9.7134,9.7273,9.6996,9.7065,128116.0
2017-03-14 12:20:00,13.99,14.02,13.99,14.02,59393.0,9.7065,9.7273,9.7065,9.7273,59393.0
2017-03-14 12:30:00,14.02,14.03,14.0,14.01,143340.0,9.7273,9.7343,9.7134,9.7204,143340.0
2017-03-14 12:40:00,14.0,14.03,14.0,14.02,107128.0,9.7134,9.7343,9.7134,9.7273,107128.0
2017-03-14 12:50:00,14.03,14.03,14.0,14.01,95652.0,9.7343,9.7343,9.7134,9.7204,95652.0
2017-03-14 13:00:00,14.01,14.02,14.0,14.01,88567.0,9.7204,9.7273,9.7134,9.7204,88567.0
2017-03-14 13:10:00,14.02,14.06,14.0,14.04,111004.0,9.7273,9.7551,9.7134,9.7412,111004.0
2017-03-14 13:20:00,14.04,14.07,14.03,14.06,257653.0,9.7412,9.762,9.7343,9.7551,257653.0
2017-03-14 13:30:00,14.06,14.07,14.05,14.07,102689.0,9.7551,9.762,9.7481,9.762,102689.0
2017-03-14 13:40:00,14.07,14.07,14.03,14.05,220733.0,9.762,9.762,9.7343,9.7481,220733.0
2017-03-14 13:50:00,14.05,14.06,14.02,14.04,74400.0,9.7481,9.7551,9.7273,9.7412,74400.0
2017-03-14 14:00:00,14.03,14.05,14.03,14.04,57849.0,9.7343,9.7481,9.7343,9.7412,57849.0
2017-03-14 14:10:00,14.04,14.05,14.02,14.02,87708.0,9.7412,9.7481,9.7273,9.7273,87708.0
2017-03-14 14:20:00,14.03,14.04,14.02,14.04,58090.0,9.7343,9.7412,9.7273,9.7412,58090.0
2017-03-14 14:30:00,14.04,14.06,14.03,14.05,63976.0,9.7412,9.7551,9.7343,9.7481,63976.0
2017-03-14 14:40:00,14.06,14.07,14.04,14.04,61739.0,9.7551,9.762,9.7412,9.7412,61739.0
2017-03-14 14:50:00,14.04,14.05,14.03,14.03,53836.0,9.7412,9.7481,9.7343,9.7343,53836.0
2017-03-14 15:00:00,14.04,14.06,14.03,14.06,103696.0,9.7412,9.7551,9.7343,9.7551,103696.0
2017-03-14 15:10:00,14.06,14.07,14.05,14.06,98262.0,9.7551,9.762,9.7481,9.7551,98262.0
2017-03-14 15:20:00,14.07,14.07,14.06,14.07,111257.0,9.762,9.762,9.7551,9.762,111257.0
2017-03-14 15:30:00,14.07,14.1,14.06,14.08,313758.0,9.762,9.7828,9.7551,9.7689,313758.0
2017-03-14 15:40:00,14.08,14.11,14.06,14.11,341219.0,9.7689,9.7898,9.7551,9.7898,341219.0
2017-03-14 15:50:00,14.11,14.11,14.08,14.09,773863.0,9.7898,9.7898,9.7689,9.7759,773863.0
2017-03-15 09:30:00,14.14,14.2,14.08,14.09,529744.0,9.8106,9.8522,9.7689,9.7759,529744.0
2017-03-15 09:40:00,14.1,14.13,14.06,14.09,954657.0,9.7828,9.8036,9.7551,9.7759,954657.0
2017-03-15 09:50:00,14.1,14.12,14.08,14.1,532726.0,9.7828,9.7967,9.7689,9.7828,532726.0
2017-03-15 10:00:00,14.1,14.14,14.1,14.13,394867.0,9.7828,9.8106,9.7828,9.8036,394867.0
2017-03-15 10:10:00,14.13,14.18,14.13,14.17,461130.0,9.8036,9.8383,9.8036,9.8314,461130.0
2017-03-15 10:20:00,14.17,14.2,14.15,14.17,688543.0,9.8314,9.8522,9.8175,9.8314,688543.0
2017-03-15 10:30:00,14.17,14.17,14.12,14.13,160755.0,9.8314,9.8314,9.7967,9.8036,160755.0
2017-03-15 10:40:00,14.13,14.13,14.07,14.09,251225.0,9.8036,9.8036,9.762,9.7759,251225.0
2017-03-15 10:50:00,14.09,14.1,14.06,14.1,149294.0,9.7759,9.7828,9.7551,9.7828,149294.0
2017-03-15 11:00:00,14.1,14.14,14.09,14.13,118852.0,9.7828,9.8106,9.7759,9.8036,118852.0
2017-03-15 11:10:00,14.13,14.14,14.1,14.11,152268.0,9.8036,9.8106,9.7828,9.7898,152268.0
2017-03-15 11:20:00,14.1,14.11,14.06,14.08,159845.0,9.7828,9.7898,9.7551,9.7689,159845.0
2017-03-15 11:30:00,14.07,14.11,14.07,14.1,120159.0,9.762,9.7898,9.762,9.7828,120159.0
2017-03-15 11:40:00,14.1,14.1,14.05,14.06,441021.0,9.7828,9.7828,9.7481,9.7551,441021.0
2017-03-15 11:50:00,14.05,14.08,14.04,14.08,374581.0,9.7481,9.7689,9.7412,9.7689,374581.0
2017-03-15 12:00:00,14.08,14.1,14.06,14.08,358875.0,9.7689,9.7828,9.7551,9.7689,358875.0
2017-03-15 12:10:00,14.08,14.11,14.07,14.1,126463.0,9.7689,9.7898,9.762,9.7828,126463.0
2017-03-15 12:20:00,14.1,14.13,14.09,14.12,85340.0,9.7828,9.8036,9.7759,9.7967,85340.0
2017-03-15 12:30:00,14.12,14.13,14.09,14.11,241002.0,9.7967,9.8036,9.7759,9.7898,241002.0
2017-03-15 12:40:00,14.11,14.13,14.1,14.12,69074.0,9.7898,9.8036,9.7828,9.7967,69074.0
2017-03-15 12:50:00,14.12,14.12,14.09,14.1,91926.0,9.7967,9.7967,9.7759,9.7828,91926.0
2017-03-15 13:00:00,14.09,14.12,14.09,14.11,71237.0,9.7759,9.7967,9.7759,9.7898,71237.0
2017-03-15 13:10:00,14.12,14.12,14.08,14.09,80279.0,9.7967,9.7967,9.7689,9.7759,80279.0
2017-03-15 13:20:00,14.08,14.09,14.06,14.08,85928.0,9.7689,9.7759,9.7551,9.7689,85928.0
2017-03-15 13:30:00,14.08,14.09,14.07,14.09,99224.0,9.7689,9.7759,9.762,9.7759,99224.0
2017-03-15 13:40:00,14.09,14.1,14.08,14.08,63607.0,9.7759,9.7828,9.7689,9.7689,63607.0
2017-03-15 13:50:00,14.09,14.09,14.04,14.07,222198.0,9.7759,9.7759,9.7412,9.762,222198.0
2017-03-15 14:00:00,14.08,14.1,13.92,13.96,966027.0,9.7689,9.7828,9.6579,9.6857,966027.0
2017-03-15 14:10:00,13.96,14.03,13.96,13.99,355722.0,9.6857,9.7343,9.6857,9.7065,355722.0
2017-03-15 14:20:00,14.0,14.03,13.97,13.98,288316.0,9.7134,9.7343,9.6926,9.6996,288316.0
2017-03-15 14:30:00,13.98,13.99,13.95,13.97,233925.0,9.6996,9.7065,9.6788,9.6926,233925.0
2017-03-15 14:40:00,13.98,13.99,13.94,13.96,416315.0,9.6996,9.7065,9.6718,9.6857,416315.0
2017-03-15 14:50:00,13.97,13.97,13.89,13.89,229167.0,9.6926,9.6926,9.6371,9.6371,229167.0
2017-03-15 15:00:00,13.89,13.89,13.84,13.85,316647.0,9.6371,9.6371,9.6024,9.6094,316647.0
2017-03-15 15:10:00,13.85,13.91,13.84,13.9,492862.0,9.6094,9.651,9.6024,9.6441,492862.0
2017-03-15 15:20:00,13.9,13.92,13.89,13.9,395717.0,9.6441,9.6579,9.6371,9.6441,395717.0
2017-03-15 15:30:00,13.9,13.94,13.89,13.92,440120.0,9.6441,9.6718,9.6371,9.6579,440120.0
2017-03-15 15:40:00,13.93,13.95,13.91,13.92,519657.0,9.6649,9.6788,9.651,9.6579,519657.0
2017-03-15 15:50:00,13.93,13.93,13.91,13.92,763358.0,9.6649,9.6649,9.651,9.6579,763358.0
2017-03-16 09:30:00,13.97,13.99,13.87,13.92,702125.0,9.7483,9.7623,9.6786,9.7134,702125.0
2017-03-16 09:40:00,13.92,13.95,13.88,13.94,709922.0,9.7134,9.7344,9.6855,9.7274,709922.0
2017-03-16 09:50:00,13.94,13.98,13.93,13.95,535381.0,9.7274,9.7553,9.7204,9.7344,535381.0
2017-03-16 10:00:00,13.96,14.01,13.95,13.99,160643.0,9.7414,9.7762,9.7344,9.7623,160643.0
2017-03-16 10:10:00,13.99,14.01,13.94,13.94,298613.0,9.7623,9.7762,9.7274,9.7274,298613.0
2017-03-16 10:20:00,13.94,13.95,13.9,13.91,248299.0,9.7274,9.7344,9.6995,9.7065,248299.0
2017-03-16 10:30:00,13.91,13.92,13.88,13.88,144520.0,9.7065,9.7134,9.6855,9.6855,144520.0
2017-03-16 10:40:00,13.88,13.92,13.87,13.92,306381.0,9.6855,9.7134,9.6786,9.7134,306381.0
2017-03-16 10:50:00,13.92,13.93,13.9,13.92,189306.0,9.7134,9.7204,9.6995,9.7134,189306.0
2017-03-16 11:00:00,13.92,13.92,13.86,13.91,181123.0,9.7134,9.7134,9.6716,9.7065,181123.0
2017-03-16 11:10:00,13.91,13.91,13.83,13.84,155259.0,9.7065,9.7065,9.6506,9.6576,155259.0
2017-03-16 11:20:00,13.85,13.86,13.82,13.84,102158.0,9.6646,9.6716,9.6437,9.6576,102158.0
2017-03-16 11:30:00,13.83,13.87,13.83,13.85,140139.0,9.6506,9.6786,9.6506,9.6646,140139.0
2017-03-16 11:40:00,13.85,13.88,13.84,13.87,74536.0,9.6646,9.6855,9.6576,9.6786,74536.0
2017-03-16 11:50:00,13.88,13.89,13.86,13.88,76918.0,9.6855,9.6925,9.6716,9.6855,76918.0
2017-03-16 12:00:00,13.88,13.89,13.85,13.87,93517.0,9.6855,9.6925,9.6646,9.6786,93517.0
2017-03-16 12:10:00,13.87,13.88,13.86,13.87,612253.0,9.6786,9.6855,9.6716,9.6786,612253.0
2017-03-16 12:20:00,13.88,13.91,13.88,13.9,112390.0,9.6855,9.7065,9.6855,9.6995,112390.0
2017-03-16 12:30:00,13.89,13.92,13.89,13.91,277283.0,9.6925,9.7134,9.6925,9.7065,277283.0
2017-03-16 12:40:00,13.9,13.95,13.9,13.92,110943.0,9.6995,9.7344,9.6995,9.7134,110943.0
2017-03-16 12:50:00,13.92,13.94,13.91,13.94,78161.0,9.7134,9.7274,9.7065,9.7274,78161.0
2017-03-16 13:00:00,13.93,13.94,13.93,13.93,48701.0,9.7204,9.7274,9.7204,9.7204,48701.0
2017-03-16 13:10:00,13.94,13.95,13.92,13.94,139198.0,9.7274,9.7344,9.7134,9.7274,139198.0
2017-03-16 13:20:00,13.93,13.94,13.91,13.92,64474.0,9.7204,9.7274,9.7065,9.7134,64474.0
2017-03-16 13:30:00,13.91,13.94,13.91,13.93,107617.0,9.7065,9.7274,9.7065,9.7204,107617.0
2017-03-16 13:40:00,13.92,13.95,13.91,13.94,182160.0,9.7134,9.7344,9.7065,9.7274,182160.0
2017-03-16 13:50:00,13.94,13.97,13.94,13.95,104517.0,9.7274,9.7483,9.7274,9.7344,104517.0
2017-03-16 14:00:00,13.96,13.96,13.93,13.95,157034.0,9.7414,9.7414,9.7204,9.7344,157034.0
2017-03-16 14:10:00,13.95,13.96,13.94,13.96,73558.0,9.7344,9.7414,9.7274,9.7414,73558.0
2017-03-16 14:20:00,13.96,13.96,13.94,13.95,129638.0,9.7414,9.7414,9.7274,9.7344,129638.0
2017-03-16 14:30:00,13.94,13.95,13.93,13.94,104582.0,9.7274,9.7344,9.7204,9.7274,104582.0
2017-03-16 14:40:00,13.93,13.94,13.89,13.9,242133.0,9.7204,9.7274,9.6925,9.6995,242133.0
2017-03-16 14:50:00,13.9,13.9,13.87,13.88,93214.0,9.6995,9.6995,9.6786,9.6855,93214.0
2017-03-16 15:00:00,13.88,13.89,13.86,13.88,152701.0,9.6855,9.6925,9.6716,9.6855,152701.0
2017-03-16 15:10:00,13.88,13.92,13.88,13.91,384343.0,9.6855,9.7134,9.6855,9.7065,384343.0
2017-03-16 15:20:00,13.91,13.91,13.88,13.88,148276.0,9.7065,9.7065,9.6855,9.6855,148276.0
2017-03-16 15:30:00,13.89,13.91,13.88,13.91,302067.0,9.6925,9.7065,9.6855,9.7065,302067.0
2017-03-16 15:40:00,13.91,13.91,13.89,13.89,308873.0,9.7065,9.7065,9.6925,9.6925,308873.0
2017-03-16 15:50:00,13.9,13.92,13.89,13.92,790999.0,9.6995,9.7134,9.6925,9.7134,790999.0
2017-03-17 09:30:00,13.92,13.97,13.88,13.91,1133722.0,9.7134,9.7483,9.6855,9.7065,1133722.0
2017-03-17 09:40:00,13.92,13.92,13.83,13.87,175222.0,9.7134,9.7134,9.6506,9.6786,175222.0
2017-03-17 09:50:00,13.86,13.89,13.82,13.83,514152.0,9.6716,9.6925,9.6437,9.6506,514152.0
2017-03-17 10:00:00,13.83,13.84,13.78,13.81,532840.0,9.6506,9.6576,9.6157,9.6367,532840.0
2017-03-17 10:10:00,13.81,13.81,13.73,13.73,275256.0,9.6367,9.6367,9.5809,9.5809,275256.0
2017-03-17 10:20:00,13.74,13.75,13.68,13.73,387927.0,9.5878,9.5948,9.546,9.5809,387927.0
2017-03-17 10:30:00,13.73,13.75,13.7,13.72,347167.0,9.5809,9.5948,9.5599,9.5739,347167.0
2017-03-17 10:40:00,13.73,13.73,13.68,13.7,281843.0,9.5809,9.5809,9.546,9.5599,281843.0
2017-03-17 10:50:00,13.69,13.69,13.64,13.68,342094.0,9.5529,9.5529,9.5181,9.546,342094.0
2017-03-17 11:00:00,13.67,13.72,13.64,13.7,365232.0,9.539,9.5739,9.5181,9.5599,365232.0
2017-03-17 11:10:00,13.69,13.7,13.67,13.68,254602.0,9.5529,9.5599,9.539,9.546,254602.0
2017-03-17 11:20:00,13.67,13.7,13.65,13.66,361425.0,9.539,9.5599,9.525,9.532,361425.0
2017-03-17 11:30:00,13.66,13.68,13.64,13.66,189777.0,9.532,9.546,9.5181,9.532,189777.0
2017-03-17 11:40:00,13.67,13.68,13.65,13.65,137270.0,9.539,9.546,9.525,9.525,137270.0
2017-03-17 11:50:00,13.66,13.69,13.65,13.68,195791.0,9.532,9.5529,9.525,9.546,195791.0
2017-03-17 12:00:00,13.69,13.73,13.68,13.73,179892.0,9.5529,9.5809,9.546,9.5809,179892.0
2017-03-17 12:10:00,13.72,13.75,13.7,13.75,213755.0,9.5739,9.5948,9.5599,9.5948,213755.0
2017-03-17 12:20:00,13.75,13.75,13.7,13.71,215592.0,9.5948,9.5948,9.5599,9.5669,215592.0
2017-03-17 12:30:00,13.71,13.74,13.71,13.71,165754.0,9.5669,9.5878,9.5669,9.5669,165754.0
2017-03-17 12:40:00,13.71,13.74,13.7,13.73,124814.0,9.5669,9.5878,9.5599,9.5809,124814.0
2017-03-17 12:50:00,13.74,13.74,13.72,13.73,162031.0,9.5878,9.5878,9.5739,9.5809,162031.0
2017-03-17 13:00:00,13.73,13.75,13.73,13.75,143340.0,9.5809,9.5948,9.5809,9.5948,143340.0
2017-03-17 13:10:00,13.75,13.78,13.73,13.78,237934.0,9.5948,9.6157,9.5809,9.6157,237934.0
2017-03-17 13:20:00,13.78,13.79,13.76,13.78,291441.0,9.6157,9.6227,9.6018,9.6157,291441.0
2017-03-17 13:30:00,13.77,13.8,13.77,13.78,179123.0,9.6088,9.6297,9.6088,9.6157,179123.0
2017-03-17 13:40:00,13.79,13.79,13.76,13.77,132564.0,9.6227,9.6227,9.6018,9.6088,132564.0
2017-03-17 13:50:00,13.77,13.77,13.76,13.77,62622.0,9.6088,9.6088,9.6018,9.6088,62622.0
2017-03-17 14:00:00,13.77,13.78,13.76,13.77,129818.0,9.6088,9.6157,9.6018,9.6088,129818.0
2017-03-17 14:10:00,13.77,13.79,13.76,13.79,200681.0,9.6088,9.6227,9.6018,9.6227,200681.0
2017-03-17 14:20:00,13.79,13.8,13.78,13.79,158328.0,9.6227,9.6297,9.6157,9.6227,158328.0
2017-03-17 14:30:00,13.78,13.8,13.77,13.79,294644.0,9.6157,9.6297,9.6088,9.6227,294644.0
2017-03-17 14:40:00,13.78,13.79,13.77,13.77,221628.0,9.6157,9.6227,9.6088,9.6088,221628.0
2017-03-17 14:50:00,13.77,13.79,13.76,13.77,433947.0,9.6088,9.6227,9.6018,9.6088,433947.0
2017-03-17 15:00:00,13.77,13.79,13.76,13.78,470037.0,9.6088,9.6227,9.6018,9.6157,470037.0
2017-03-17 15:10:00,13.78,13.78,13.76,13.78,307876.0,9.6157,9.6157,9.6018,9.6157,307876.0
2017-03-17 15:20:00,13.78,13.78,13.73,13.74,609166.0,9.6157,9.6157,9.5809,9.5878,609166.0
2017-03-17 15:30:00,13.75,13.75,13.71,13.72,735890.0,9.5948,9.5948,9.5669,9.5739,735890.0
2017-03-17 15:40:00,13.72,13.74,13.7,13.73,1161207.0,9.5739,9.5878,9.5599,9.5809,1161207.0
2017-03-17 15:50:00,13.74,13.78,13.72,13.73,3044428.0,9.5878,9.6157,9.5739,9.5809,3044428.0
2017-03-20 09:30:00,13.71,13.71,13.59,13.63,418860.0,9.5669,9.5669,9.4832,9.5111,418860.0
2017-03-20 09:40:00,13.63,13.67,13.59,13.66,231390.0,9.5111,9.539,9.4832,9.532,231390.0
2017-03-20 09:50:00,13.66,13.69,13.63,13.67,344704.0,9.532,9.5529,9.5111,9.539,344704.0
2017-03-20 10:00:00,13.66,13.71,13.64,13.68,221840.0,9.532,9.5669,9.5181,9.546,221840.0
2017-03-20 10:10:00,13.68,13.71,13.66,13.68,193787.0,9.546,9.5669,9.532,9.546,193787.0
2017-03-20 10:20:00,13.68,13.73,13.67,13.71,106691.0,9.546,9.5809,9.539,9.5669,106691.0
2017-03-20 10:30:00,13.72,13.72,13.69,13.71,95160.0,9.5739,9.5739,9.5529,9.5669,95160.0
2017-03-20 10:40:00,13.71,13.75,13.71,13.71,203247.0,9.5669,9.5948,9.5669,9.5669,203247.0
2017-03-20 10:50:00,13.72,13.75,13.71,13.74,111672.0,9.5739,9.5948,9.5669,9.5878,111672.0
2017-03-20 11:00:00,13.74,13.74,13.72,13.74,73661.0,9.5878,9.5878,9.5739,9.5878,73661.0
2017-03-20 11:10:00,13.74,13.74,13.7,13.72,133850.0,9.5878,9.5878,9.5599,9.5739,133850.0
2017-03-20 11:20:00,13.72,13.73,13.69,13.69,69860.0,9.5739,9.5809,9.5529,9.5529,69860.0
2017-03-20 11:30:00,13.69,13.7,13.68,13.69,75043.0,9.5529,9.5599,9.546,9.5529,75043.0
2017-03-20 11:40:00,13.68,13.7,13.67,13.68,85490.0,9.546,9.5599,9.539,9.546,85490.0
2017-03-20 11:50:00,13.68,13.71,13.68,13.7,111036.0,9.546,9.5669,9.546,9.5599,111036.0
2017-03-20 12:00:00,13.7,13.71,13.68,13.69,49734.0,9.5599,9.5669,9.546,9.5529,49734.0
2017-03-20 12:10:00,13.69,13.7,13.67,13.67,71951.0,9.5529,9.5599,9.539,9.539,71951.0
2017-03-20 12:20:00,13.67,13.7,13.67,13.69,93539.0,9.539,9.5599,9.539,9.5529,93539.0
2017-03-20 12:30:00,13.69,13.7,13.67,13.69,138533.0,9.5529,9.5599,9.539,9.5529,138533.0
2017-03-20 12:40:00,13.69,13.71,13.68,13.68,54770.0,9.5529,9.5669,9.546,9.546,54770.0
2017-03-20 12:50:00,13.68,13.69,13.67,13.67,57051.0,9.546,9.5529,9.539,9.539,57051.0
2017-03-20 13:00:00,13.67,13.68,13.65,13.67,89142.0,9.539,9.546,9.525,9.539,89142.0
2017-03-20 13:10:00,13.67,13.68,13.66,13.68,40953.0,9.539,9.546,9.532,9.546,40953.0
2017-03-20 13:20:00,13.67,13.69,13.67,13.69,149304.0,9.539,9.5529,9.539,9.5529,149304.0
2017-03-20 13:30:00,13.68,13.71,13.67,13.67,123544.0,9.546,9.5669,9.539,9.539,123544.0
2017-03-20 13:40:00,13.68,13.68,13.65,13.66,162033.0,9.546,9.546,9.525,9.532,162033.0
2017-03-20 13:50:00,13.65,13.67,13.65,13.67,67023.0,9.525,9.539,9.525,9.539,67023.0
2017-03-20 14:00:00,13.67,13.68,13.66,13.67,126136.0,9.539,9.546,9.532,9.539,126136.0
2017-03-20 14:10:00,13.67,13.68,13.66,13.67,72433.0,9.539,9.546,9.532,9.539,72433.0
2017-03-20 14:20:00,13.68,13.69,13.67,13.69,54684.0,9.546,9.5529,9.539,9.5529,54684.0
2017-03-20 14:30:00,13.68,13.69,13.66,13.67,92386.0,9.546,9.5529,9.532,9.539,92386.0
2017-03-20 14:40:00,13.67,13.69,13.65,13.65,319145.0,9.539,9.5529,9.525,9.525,319145.0
2017-03-20 14:50:00,13.66,13.67,13.64,13.67,87582.0,9.532,9.539,9.5181,9.539,87582.0
2017-03-20 15:00:00,13.67,13.67,13.64,13.65,103035.0,9.539,9.539,9.5181,9.525,103035.0
2017-03-20 15:10:00,13.65,13.68,13.64,13.67,196667.0,9.525,9.546,9.5181,9.539,196667.0
2017-03-20 15:20:00,13.67,13.68,13.66,13.68,124862.0,9.539,9.546,9.532,9.546,124862.0
2017-03-20 15:30:00,13.68,13.69,13.67,13.68,152273.0,9.546,9.5529,9.539,9.546,152273.0
2017-03-20 15:40:00,13.68,13.68,13.62,13.62,519171.0,9.546,9.546,9.5041,9.5041,519171.0
2017-03-20 15:50:00,13.63,13.63,13.5,13.52,2371218.0,9.5111,9.5111,9.4204,9.4343,2371218.0
2017-03-21 09:30:00,13.52,13.64,13.43,13.46,1033181.0,9.4343,9.5181,9.3715,9.3925,1033181.0
2017-03-21 09:40:00,13.45,13.46,13.37,13.39,1108767.0,9.3855,9.3925,9.3296,9.3436,1108767.0
2017-03-21 09:50:00,13.39,13.41,13.35,13.35,921354.0,9.3436,9.3576,9.3157,9.3157,921354.0
2017-03-21 10:00:00,13.36,13.37,13.29,13.34,354283.0,9.3227,9.3296,9.2738,9.3087,354283.0
2017-03-21 10:10:00,13.34,13.36,13.29,13.34,329690.0,9.3087,9.3227,9.2738,9.3087,329690.0
2017-03-21 10:20:00,13.34,13.35,13.28,13.29,907321.0,9.3087,9.3157,9.2668,9.2738,907321.0
2017-03-21 10:30:00,13.28,13.3,13.24,13.25,1315211.0,9.2668,9.2808,9.2389,9.2459,1315211.0
2017-03-21 10:40:00,13.25,13.26,13.21,13.22,409999.0,9.2459,9.2529,9.218,9.225,409999.0
2017-03-21 10:50:00,13.22,13.22,13.13,13.17,484267.0,9.225,9.225,9.1622,9.1901,484267.0
2017-03-21 11:00:00,13.17,13.18,13.05,13.06,546007.0,9.1901,9.1971,9.1064,9.1133,546007.0
2017-03-21 11:10:00,13.06,13.06,12.84,12.85,811559.0,9.1133,9.1133,8.9598,8.9668,811559.0
2017-03-21 11:20:00,12.85,12.94,12.82,12.94,745818.0,8.9668,9.0296,8.9459,9.0296,745818.0
2017-03-21 11:30:00,12.94,12.94,12.83,12.88,1364711.0,9.0296,9.0296,8.9528,8.9877,1364711.0
2017-03-21 11:40:00,12.88,12.93,12.86,12.91,289764.0,8.9877,9.0226,8.9738,9.0087,289764.0
2017-03-21 11:50:00,12.9,12.97,12.9,12.97,630095.0,9.0017,9.0505,9.0017,9.0505,630095.0
2017-03-21 12:00:00,12.97,13.04,12.96,13.04,987955.0,9.0505,9.0994,9.0435,9.0994,987955.0
2017-03-21 12:10:00,13.04,13.04,12.93,12.95,312022.0,9.0994,9.0994,9.0226,9.0366,312022.0
2017-03-21 12:20:00,12.95,12.98,12.91,12.92,247197.0,9.0366,9.0575,9.0087,9.0156,247197.0
2017-03-21 12:30:00,12.92,12.95,12.9,12.93,190064.0,9.0156,9.0366,9.0017,9.0226,190064.0
2017-03-21 12:40:00,12.93,12.94,12.84,12.85,155208.0,9.0226,9.0296,8.9598,8.9668,155208.0
2017-03-21 12:50:00,12.85,12.92,12.84,12.9,131040.0,8.9668,9.0156,8.9598,9.0017,131040.0
2017-03-21 13:00:00,12.89,12.89,12.84,12.85,186335.0,8.9947,8.9947,8.9598,8.9668,186335.0
2017-03-21 13:10:00,12.85,12.87,12.8,12.82,314481.0,8.9668,8.9807,8.9319,8.9459,314481.0
2017-03-21 13:20:00,12.81,12.83,12.78,12.83,246144.0,8.9389,8.9528,8.9179,8.9528,246144.0
2017-03-21 13:30:00,12.83,12.85,12.81,12.82,138342.0,8.9528,8.9668,8.9389,8.9459,138342.0
2017-03-21 13:40:00,12.82,12.82,12.77,12.79,256658.0,8.9459,8.9459,8.911,8.9249,256658.0
2017-03-21 13:50:00,12.79,12.79,12.74,12.75,364364.0,8.9249,8.9249,8.89,8.897,364364.0
2017-03-21 14:00:00,12.75,12.81,12.74,12.8,222756.0,8.897,8.9389,8.89,8.9319,222756.0
2017-03-21 14:10:00,12.8,12.81,12.75,12.77,332812.0,8.9319,8.9389,8.897,8.911,332812.0
2017-03-21 14:20:00,12.77,12.78,12.73,12.76,316096.0,8.911,8.9179,8.8831,8.904,316096.0
2017-03-21 14:30:00,12.75,12.79,12.75,12.75,267199.0,8.897,8.9249,8.897,8.897,267199.0
2017-03-21 14:40:00,12.75,12.77,12.7,12.71,412470.0,8.897,8.911,8.8621,8.8691,412470.0
2017-03-21 14:50:00,12.71,12.76,12.69,12.75,334404.0,8.8691,8.904,8.8551,8.897,334404.0
2017-03-21 15:00:00,12.74,12.79,12.73,12.77,369557.0,8.89,8.9249,8.8831,8.911,369557.0
2017-03-21 15:10:00,12.77,12.8,12.77,12.78,459850.0,8.911,8.9319,8.911,8.9179,459850.0
2017-03-21 15:20:00,12.78,12.78,12.74,12.74,238513.0,8.9179,8.9179,8.89,8.89,238513.0
2017-03-21 15:30:00,12.74,12.77,12.72,12.73,614955.0,8.89,8.911,8.8761,8.8831,614955.0
2017-03-21 15:40:00,12.73,12.74,12.7,12.71,591932.0,8.8831,8.89,8.8621,8.8691,591932.0
2017-03-21 15:50:00,12.71,12.71,12.67,12.7,1077744.0,8.8691,8.8691,8.8412,8.8621,1077744.0
2017-03-22 09:30:00,12.6,12.69,12.37,12.67,1907683.0,8.7923,8.8551,8.6318,8.8412,1907683.0
2017-03-22 09:40:00,12.68,12.73,12.62,12.7,812690.0,8.8482,8.8831,8.8063,8.8621,812690.0
2017-03-22 09:50:00,12.7,12.73,12.61,12.64,637349.0,8.8621,8.8831,8.7993,8.8203,637349.0
2017-03-22 10:00:00,12.64,12.79,12.63,12.76,706969.0,8.8203,8.9249,8.8133,8.904,706969.0
2017-03-22 10:10:00,12.76,12.8,12.7,12.77,334484.0,8.904,8.9319,8.8621,8.911,334484.0
2017-03-22 10:20:00,12.77,12.85,12.75,12.79,439453.0,8.911,8.9668,8.897,8.9249,439453.0
2017-03-22 10:30:00,12.79,12.93,12.78,12.9,462565.0,8.9249,9.0226,8.9179,9.0017,462565.0
2017-03-22 10:40:00,12.89,12.93,12.85,12.91,300225.0,8.9947,9.0226,8.9668,9.0087,300225.0
2017-03-22 10:50:00,12.92,12.99,12.9,12.98,1061598.0,9.0156,9.0645,9.0017,9.0575,1061598.0
2017-03-22 11:00:00,12.97,12.98,12.91,12.95,761704.0,9.0505,9.0575,9.0087,9.0366,761704.0
2017-03-22 11:10:00,12.95,12.96,12.89,12.94,969446.0,9.0366,9.0435,8.9947,9.0296,969446.0
2017-03-22 11:20:00,12.93,12.95,12.89,12.91,340898.0,9.0226,9.0366,8.9947,9.0087,340898.0
2017-03-22 11:30:00,12.91,12.92,12.85,12.88,259034.0,9.0087,9.0156,8.9668,8.9877,259034.0
2017-03-22 11:40:00,12.88,12.92,12.86,12.86,279474.0,8.9877,9.0156,8.9738,8.9738,279474.0
2017-03-22 11:50:00,12.86,12.88,12.83,12.87,564938.0,8.9738,8.9877,8.9528,8.9807,564938.0
2017-03-22 12:00:00,12.86,12.87,12.82,12.83,336234.0,8.9738,8.9807,8.9459,8.9528,336234.0
2017-03-22 12:10:00,12.82,12.82,12.77,12.78,700192.0,8.9459,8.9459,8.911,8.9179,700192.0
2017-03-22 12:20:00,12.78,12.78,12.71,12.73,555094.0,8.9179,8.9179,8.8691,8.8831,555094.0
2017-03-22 12:30:00,12.72,12.76,12.7,12.72,216379.0,8.8761,8.904,8.8621,8.8761,216379.0
2017-03-22 12:40:00,12.73,12.76,12.7,12.73,318746.0,8.8831,8.904,8.8621,8.8831,318746.0
2017-03-22 12:50:00,12.73,12.75,12.71,12.73,167538.0,8.8831,8.897,8.8691,8.8831,167538.0
2017-03-22 13:00:00,12.73,12.73,12.67,12.72,318182.0,8.8831,8.8831,8.8412,8.8761,318182.0
2017-03-22 13:10:00,12.72,12.77,12.7,12.77,282928.0,8.8761,8.911,8.8621,8.911,282928.0
2017-03-22 13:20:00,12.76,12.8,12.75,12.8,411230.0,8.904,8.9319,8.897,8.9319,411230.0
2017-03-22 13:30:00,12.8,12.82,12.78,12.8,179164.0,8.9319,8.9459,8.9179,8.9319,179164.0
2017-03-22 13:40:00,12.8,12.81,12.74,12.76,143690.0,8.9319,8.9389,8.89,8.904,143690.0
2017-03-22 13:50:00,12.76,12.77,12.74,12.76,149227.0,8.904,8.911,8.89,8.904,149227.0
2017-03-22 14:00:00,12.76,12.79,12.75,12.78,160374.0,8.904,8.9249,8.897,8.9179,160374.0
2017-03-22 14:10:00,12.79,12.81,12.78,12.78,175988.0,8.9249,8.9389,8.9179,8.9179,175988.0
2017-03-22 14:20:00,12.78,12.81,12.77,12.78,131756.0,8.9179,8.9389,8.911,8.9179,131756.0
2017-03-22 14:30:00,12.77,12.82,12.77,12.82,205573.0,8.911,8.9459,8.911,8.9459,205573.0
2017-03-22 14:40:00,12.82,12.85,12.81,12.83,222546.0,8.9459,8.9668,8.9389,8.9528,222546.0
2017-03-22 14:50:00,12.83,12.85,12.81,12.83,145118.0,8.9528,8.9668,8.9389,8.9528,145118.0
2017-03-22 15:00:00,12.83,12.84,12.81,12.82,198762.0,8.9528,8.9598,8.9389,8.9459,198762.0
2017-03-22 15:10:00,12.81,12.84,12.79,12.84,179885.0,8.9389,8.9598,8.9249,8.9598,179885.0
2017-03-22 15:20:00,12.84,12.86,12.81,12.81,247829.0,8.9598,8.9738,8.9389,8.9389,247829.0
2017-03-22 15:30:00,12.81,12.82,12.78,12.79,930769.0,8.9389,8.9459,8.9179,8.9249,930769.0
2017-03-22 15:40:00,12.79,12.82,12.78,12.8,307753.0,8.9249,8.9459,8.9179,8.9319,307753.0
2017-03-22 15:50:00,12.81,12.81,12.78,12.78,747545.0,8.9389,8.9389,8.9179,8.9179,747545.0
2017-03-23 09:30:00,12.74,12.87,12.73,12.87,745569.0,8.89,8.9807,8.8831,8.9807,745569.0
2017-03-23 09:40:00,12.87,12.89,12.84,12.89,415800.0,8.9807,8.9947,8.9598,8.9947,415800.0
2017-03-23 09:50:00,12.89,12.95,12.87,12.94,669036.0,8.9947,9.0366,8.9807,9.0296,669036.0
2017-03-23 10:00:00,12.95,12.98,12.92,12.95,281313.0,9.0366,9.0575,9.0156,9.0366,281313.0
2017-03-23 10:10:00,12.95,13.01,12.94,12.99,2065289.0,9.0366,9.0784,9.0296,9.0645,2065289.0
2017-03-23 10:20:00,13.0,13.05,12.99,13.04,444634.0,9.0715,9.1064,9.0645,9.0994,444634.0
2017-03-23 10:30:00,13.04,13.12,13.01,13.11,514976.0,9.0994,9.1552,9.0784,9.1482,514976.0
2017-03-23 10:40:00,13.11,13.16,13.09,13.1,1813228.0,9.1482,9.1831,9.1343,9.1412,1813228.0
2017-03-23 10:50:00,13.1,13.13,13.01,13.01,851568.0,9.1412,9.1622,9.0784,9.0784,851568.0
2017-03-23 11:00:00,13.02,13.08,13.01,13.07,574193.0,9.0854,9.1273,9.0784,9.1203,574193.0
2017-03-23 11:10:00,13.07,13.13,13.06,13.09,423897.0,9.1203,9.1622,9.1133,9.1343,423897.0
2017-03-23 11:20:00,13.09,13.11,13.03,13.06,269614.0,9.1343,9.1482,9.0924,9.1133,269614.0
2017-03-23 11:30:00,13.06,13.09,13.03,13.09,443369.0,9.1133,9.1343,9.0924,9.1343,443369.0
2017-03-23 11:40:00,13.08,13.09,13.02,13.03,607945.0,9.1273,9.1343,9.0854,9.0924,607945.0
2017-03-23 11:50:00,13.03,13.05,13.02,13.04,605937.0,9.0924,9.1064,9.0854,9.0994,605937.0
2017-03-23 12:00:00,13.04,13.06,12.99,13.01,289454.0,9.0994,9.1133,9.0645,9.0784,289454.0
2017-03-23 12:10:00,13.01,13.08,13.0,13.07,312396.0,9.0784,9.1273,9.0715,9.1203,312396.0
2017-03-23 12:20:00,13.06,13.08,13.04,13.05,353643.0,9.1133,9.1273,9.0994,9.1064,353643.0
2017-03-23 12:30:00,13.05,13.08,13.04,13.07,272386.0,9.1064,9.1273,9.0994,9.1203,272386.0
2017-03-23 12:40:00,13.06,13.1,13.05,13.08,292935.0,9.1133,9.1412,9.1064,9.1273,292935.0
2017-03-23 12:50:00,13.08,13.11,13.07,13.11,129469.0,9.1273,9.1482,9.1203,9.1482,129469.0
2017-03-23 13:00:00,13.1,13.1,13.02,13.04,719196.0,9.1412,9.1412,9.0854,9.0994,719196.0
2017-03-23 13:10:00,13.04,13.06,13.03,13.06,407246.0,9.0994,9.1133,9.0924,9.1133,407246.0
2017-03-23 13:20:00,13.06,13.06,12.99,13.0,150065.0,9.1133,9.1133,9.0645,9.0715,150065.0
2017-03-23 13:30:00,13.0,13.04,12.99,13.04,440530.0,9.0715,9.0994,9.0645,9.0994,440530.0
2017-03-23 13:40:00,13.04,13.06,13.02,13.05,328550.0,9.0994,9.1133,9.0854,9.1064,328550.0
2017-03-23 13:50:00,13.05,13.07,13.02,13.03,180253.0,9.1064,9.1203,9.0854,9.0924,180253.0
2017-03-23 14:00:00,13.03,13.05,13.02,13.04,229252.0,9.0924,9.1064,9.0854,9.0994,229252.0
2017-03-23 14:10:00,13.04,13.05,13.03,13.05,157129.0,9.0994,9.1064,9.0924,9.1064,157129.0
2017-03-23 14:20:00,13.05,13.06,13.03,13.05,358768.0,9.1064,9.1133,9.0924,9.1064,358768.0
2017-03-23 14:30:00,13.05,13.07,13.03,13.07,308974.0,9.1064,9.1203,9.0924,9.1203,308974.0
2017-03-23 14:40:00,13.07,13.09,13.06,13.08,334488.0,9.1203,9.1343,9.1133,9.1273,334488.0
2017-03-23 14:50:00,13.08,13.08,13.05,13.06,323937.0,9.1273,9.1273,9.1064,9.1133,323937.0
2017-03-23 15:00:00,13.06,13.07,13.02,13.04,495108.0,9.1133,9.1203,9.0854,9.0994,495108.0
2017-03-23 15:10:00,13.05,13.07,13.03,13.03,1066834.0,9.1064,9.1203,9.0924,9.0924,1066834.0
2017-03-23 15:20:00,13.04,13.06,13.03,13.04,557419.0,9.0994,9.1133,9.0924,9.0994,557419.0
2017-03-23 15:30:00,13.04,13.05,13.0,13.04,1272095.0,9.0994,9.1064,9.0715,9.0994,1272095.0
2017-03-23 15:40:00,13.04,13.07,13.03,13.07,885963.0,9.0994,9.1203,9.0924,9.1203,885963.0
2017-03-23 15:50:00,13.06,13.06,13.02,13.02,2289851.0,9.1133,9.1133,9.0854,9.0854,2289851.0
2017-03-24 09:30:00,13.13,13.17,13.05,13.08,691576.0,9.1622,9.1901,9.1064,9.1273,691576.0
2017-03-24 09:40:00,13.09,13.11,13.03,13.11,555884.0,9.1343,9.1482,9.0924,9.1482,555884.0
2017-03-24 09:50:00,13.11,13.11,13.02,13.05,274089.0,9.1482,9.1482,9.0854,9.1064,274089.0
2017-03-24 10:00:00,13.05,13.09,13.04,13.07,207959.0,9.1064,9.1343,9.0994,9.1203,207959.0
2017-03-24 10:10:00,13.07,13.13,13.05,13.11,140857.0,9.1203,9.1622,9.1064,9.1482,140857.0
2017-03-24 10:20:00,13.11,13.15,13.08,13.13,194485.0,9.1482,9.1761,9.1273,9.1622,194485.0
2017-03-24 10:30:00,13.14,13.14,13.09,13.1,180366.0,9.1692,9.1692,9.1343,9.1412,180366.0
2017-03-24 10:40:00,13.1,13.14,13.09,13.11,158683.0,9.1412,9.1692,9.1343,9.1482,158683.0
2017-03-24 10:50:00,13.11,13.13,13.07,13.11,249118.0,9.1482,9.1622,9.1203,9.1482,249118.0
2017-03-24 11:00:00,13.11,13.13,13.08,13.12,151665.0,9.1482,9.1622,9.1273,9.1552,151665.0
2017-03-24 11:10:00,13.12,13.14,13.07,13.09,182636.0,9.1552,9.1692,9.1203,9.1343,182636.0
2017-03-24 11:20:00,13.09,13.1,13.06,13.07,97923.0,9.1343,9.1412,9.1133,9.1203,97923.0
2017-03-24 11:30:00,13.06,13.1,13.05,13.1,136206.0,9.1133,9.1412,9.1064,9.1412,136206.0
2017-03-24 11:40:00,13.09,13.1,13.06,13.07,76432.0,9.1343,9.1412,9.1133,9.1203,76432.0
2017-03-24 11:50:00,13.06,13.09,13.06,13.06,94694.0,9.1133,9.1343,9.1133,9.1133,94694.0
2017-03-24 12:00:00,13.06,13.08,13.04,13.06,111070.0,9.1133,9.1273,9.0994,9.1133,111070.0
2017-03-24 12:10:00,13.06,13.06,13.0,13.03,253552.0,9.1133,9.1133,9.0715,9.0924,253552.0
2017-03-24 12:20:00,13.02,13.07,13.0,13.06,449684.0,9.0854,9.1203,9.0715,9.1133,449684.0
2017-03-24 12:30:00,13.06,13.08,13.05,13.07,79293.0,9.1133,9.1273,9.1064,9.1203,79293.0
2017-03-24 12:40:00,13.07,13.08,13.05,13.08,180642.0,9.1203,9.1273,9.1064,9.1273,180642.0
2017-03-24 12:50:00,13.08,13.08,13.04,13.06,184142.0,9.1273,9.1273,9.0994,9.1133,184142.0
2017-03-24 13:00:00,13.06,13.08,13.04,13.05,86773.0,9.1133,9.1273,9.0994,9.1064,86773.0
2017-03-24 13:10:00,13.04,13.06,13.04,13.05,224953.0,9.0994,9.1133,9.0994,9.1064,224953.0
2017-03-24 13:20:00,13.05,13.08,13.05,13.07,80798.0,9.1064,9.1273,9.1064,9.1203,80798.0
2017-03-24 13:30:00,13.07,13.07,13.04,13.05,130126.0,9.1203,9.1203,9.0994,9.1064,130126.0
2017-03-24 13:40:00,13.05,13.07,13.04,13.06,133935.0,9.1064,9.1203,9.0994,9.1133,133935.0
2017-03-24 13:50:00,13.06,13.07,13.01,13.03,546864.0,9.1133,9.1203,9.0784,9.0924,546864.0
2017-03-24 14:00:00,13.04,13.06,13.03,13.04,174024.0,9.0994,9.1133,9.0924,9.0994,174024.0
2017-03-24 14:10:00,13.04,13.05,13.03,13.04,160073.0,9.0994,9.1064,9.0924,9.0994,160073.0
2017-03-24 14:20:00,13.04,13.06,13.03,13.03,102725.0,9.0994,9.1133,9.0924,9.0924,102725.0
2017-03-24 14:30:00,13.03,13.06,13.03,13.03,143749.0,9.0924,9.1133,9.0924,9.0924,143749.0
2017-03-24 14:40:00,13.03,13.04,13.02,13.04,569926.0,9.0924,9.0994,9.0854,9.0994,569926.0
2017-03-24 14:50:00,13.04,13.04,13.0,13.01,552627.0,9.0994,9.0994,9.0715,9.0784,552627.0
2017-03-24 15:00:00,13.02,13.03,12.99,13.01,1069568.0,9.0854,9.0924,9.0645,9.0784,1069568.0
2017-03-24 15:10:00,13.0,13.02,12.98,12.99,666658.0,9.0715,9.0854,9.0575,9.0645,666658.0
2017-03-24 15:20:00,12.99,13.03,12.99,13.03,207712.0,9.0645,9.0924,9.0645,9.0924,207712.0
2017-03-24 15:30:00,13.02,13.14,13.0,13.13,640964.0,9.0854,9.1692,9.0715,9.1622,640964.0
2017-03-24 15:40:00,13.13,13.16,13.08,13.11,694823.0,9.1622,9.1831,9.1273,9.1482,694823.0
2017-03-24 15:50:00,13.11,13.14,13.09,13.11,1245002.0,9.1482,9.1692,9.1343,9.1482,1245002.0
2017-03-27 09:30:00,12.7,12.85,12.56,12.61,1021155.0,8.8621,8.9668,8.7644,8.7993,1021155.0
2017-03-27 09:40:00,12.61,12.71,12.6,12.69,758751.0,8.7993,8.8691,8.7923,8.8551,758751.0
2017-03-27 09:50:00,12.69,12.74,12.64,12.64,428058.0,8.8551,8.89,8.8203,8.8203,428058.0
2017-03-27 10:00:00,12.64,12.69,12.61,12.68,315305.0,8.8203,8.8551,8.7993,8.8482,315305.0
2017-03-27 10:10:00,12.68,12.72,12.67,12.7,488427.0,8.8482,8.8761,8.8412,8.8621,488427.0
2017-03-27 10:20:00,12.7,12.75,12.68,12.73,387102.0,8.8621,8.897,8.8482,8.8831,387102.0
2017-03-27 10:30:00,12.73,12.78,12.71,12.71,650352.0,8.8831,8.9179,8.8691,8.8691,650352.0
2017-03-27 10:40:00,12.71,12.78,12.7,12.74,347131.0,8.8691,8.9179,8.8621,8.89,347131.0
2017-03-27 10:50:00,12.74,12.78,12.72,12.77,206677.0,8.89,8.9179,8.8761,8.911,206677.0
2017-03-27 11:00:00,12.76,12.77,12.72,12.72,229475.0,8.904,8.911,8.8761,8.8761,229475.0
2017-03-27 11:10:00,12.72,12.77,12.7,12.76,484142.0,8.8761,8.911,8.8621,8.904,484142.0
2017-03-27 11:20:00,12.76,12.82,12.73,12.82,442275.0,8.904,8.9459,8.8831,8.9459,442275.0
2017-03-27 11:30:00,12.81,12.86,12.8,12.85,621982.0,8.9389,8.9738,8.9319,8.9668,621982.0
2017-03-27 11:40:00,12.86,12.87,12.81,12.82,126955.0,8.9738,8.9807,8.9389,8.9459,126955.0
2017-03-27 11:50:00,12.82,12.82,12.78,12.8,234814.0,8.9459,8.9459,8.9179,8.9319,234814.0
2017-03-27 12:00:00,12.8,12.85,12.78,12.84,330577.0,8.9319,8.9668,8.9179,8.9598,330577.0
2017-03-27 12:10:00,12.84,12.86,12.82,12.86,511990.0,8.9598,8.9738,8.9459,8.9738,511990.0
2017-03-27 12:20:00,12.86,12.87,12.82,12.84,225855.0,8.9738,8.9807,8.9459,8.9598,225855.0
2017-03-27 12:30:00,12.83,12.86,12.82,12.83,466238.0,8.9528,8.9738,8.9459,8.9528,466238.0
2017-03-27 12:40:00,12.82,12.85,12.82,12.85,156461.0,8.9459,8.9668,8.9459,8.9668,156461.0
2017-03-27 12:50:00,12.85,12.91,12.84,12.91,434138.0,8.9668,9.0087,8.9598,9.0087,434138.0
2017-03-27 13:00:00,12.91,12.98,12.91,12.98,562571.0,9.0087,9.0575,9.0087,9.0575,562571.0
2017-03-27 13:10:00,12.98,12.99,12.93,12.96,298672.0,9.0575,9.0645,9.0226,9.0435,298672.0
2017-03-27 13:20:00,12.96,13.0,12.95,12.96,289979.0,9.0435,9.0715,9.0366,9.0435,289979.0
2017-03-27 13:30:00,12.96,12.97,12.91,12.91,315812.0,9.0435,9.0505,9.0087,9.0087,315812.0
2017-03-27 13:40:00,12.91,12.94,12.9,12.92,186097.0,9.0087,9.0296,9.0017,9.0156,186097.0
2017-03-27 13:50:00,12.91,12.92,12.89,12.92,142721.0,9.0087,9.0156,8.9947,9.0156,142721.0
2017-03-27 14:00:00,12.92,12.95,12.91,12.95,139884.0,9.0156,9.0366,9.0087,9.0366,139884.0
2017-03-27 14:10:00,12.95,12.95,12.88,12.9,388989.0,9.0366,9.0366,8.9877,9.0017,388989.0
2017-03-27 14:20:00,12.9,12.92,12.88,12.91,196000.0,9.0017,9.0156,8.9877,9.0087,196000.0
2017-03-27 14:30:00,12.91,12.92,12.9,12.91,390113.0,9.0087,9.0156,9.0017,9.0087,390113.0
2017-03-27 14:40:00,12.91,12.92,12.89,12.89,309380.0,9.0087,9.0156,8.9947,8.9947,309380.0
2017-03-27 14:50:00,12.89,12.91,12.88,12.88,205544.0,8.9947,9.0087,8.9877,8.9877,205544.0
2017-03-27 15:00:00,12.88,12.92,12.88,12.92,436975.0,8.9877,9.0156,8.9877,9.0156,436975.0
2017-03-27 15:10:00,12.92,12.96,12.91,12.96,348309.0,9.0156,9.0435,9.0087,9.0435,348309.0
2017-03-27 15:20:00,12.96,12.97,12.94,12.95,338650.0,9.0435,9.0505,9.0296,9.0366,338650.0
2017-03-27 15:30:00,12.96,12.99,12.94,12.99,329563.0,9.0435,9.0645,9.0296,9.0645,329563.0
2017-03-27 15:40:00,12.99,13.0,12.98,13.0,570297.0,9.0645,9.0715,9.0575,9.0715,570297.0
2017-03-27 15:50:00,13.0,13.02,12.99,13.02,1327957.0,9.0715,9.0854,9.0645,9.0854,1327957.0
2017-03-28 09:30:00,12.95,13.08,12.95,13.06,459576.0,9.0366,9.1273,9.0366,9.1133,459576.0
2017-03-28 09:40:00,13.07,13.07,12.98,13.02,221655.0,9.1203,9.1203,9.0575,9.0854,221655.0
2017-03-28 09:50:00,13.03,13.04,12.98,12.99,258002.0,9.0924,9.0994,9.0575,9.0645,258002.0
2017-03-28 10:00:00,12.99,13.09,12.98,13.05,289702.0,9.0645,9.1343,9.0575,9.1064,289702.0
2017-03-28 10:10:00,13.04,13.09,13.04,13.07,220994.0,9.0994,9.1343,9.0994,9.1203,220994.0
2017-03-28 10:20:00,13.08,13.08,13.02,13.07,241124.0,9.1273,9.1273,9.0854,9.1203,241124.0
2017-03-28 10:30:00,13.07,13.09,13.04,13.07,145541.0,9.1203,9.1343,9.0994,9.1203,145541.0
2017-03-28 10:40:00,13.07,13.12,13.06,13.12,131129.0,9.1203,9.1552,9.1133,9.1552,131129.0
2017-03-28 10:50:00,13.12,13.14,13.09,13.13,119669.0,9.1552,9.1692,9.1343,9.1622,119669.0
2017-03-28 11:00:00,13.13,13.21,13.13,13.18,228924.0,9.1622,9.218,9.1622,9.1971,228924.0
2017-03-28 11:10:00,13.18,13.21,13.17,13.2,215084.0,9.1971,9.218,9.1901,9.211,215084.0
2017-03-28 11:20:00,13.2,13.2,13.16,13.17,166663.0,9.211,9.211,9.1831,9.1901,166663.0
2017-03-28 11:30:00,13.17,13.19,13.15,13.18,200965.0,9.1901,9.204,9.1761,9.1971,200965.0
2017-03-28 11:40:00,13.18,13.19,13.15,13.17,280551.0,9.1971,9.204,9.1761,9.1901,280551.0
2017-03-28 11:50:00,13.17,13.18,13.15,13.16,165343.0,9.1901,9.1971,9.1761,9.1831,165343.0
2017-03-28 12:00:00,13.15,13.19,13.15,13.19,175312.0,9.1761,9.204,9.1761,9.204,175312.0
2017-03-28 12:10:00,13.18,13.2,13.16,13.17,120159.0,9.1971,9.211,9.1831,9.1901,120159.0
2017-03-28 12:20:00,13.17,13.18,13.16,13.17,57086.0,9.1901,9.1971,9.1831,9.1901,57086.0
2017-03-28 12:30:00,13.18,13.18,13.14,13.16,134000.0,9.1971,9.1971,9.1692,9.1831,134000.0
2017-03-28 12:40:00,13.15,13.19,13.15,13.16,237266.0,9.1761,9.204,9.1761,9.1831,237266.0
2017-03-28 12:50:00,13.16,13.18,13.15,13.18,127485.0,9.1831,9.1971,9.1761,9.1971,127485.0
2017-03-28 13:00:00,13.18,13.2,13.17,13.2,60465.0,9.1971,9.211,9.1901,9.211,60465.0
2017-03-28 13:10:00,13.2,13.21,13.19,13.2,101543.0,9.211,9.218,9.204,9.211,101543.0
2017-03-28 13:20:00,13.2,13.2,13.16,13.18,145460.0,9.211,9.211,9.1831,9.1971,145460.0
2017-03-28 13:30:00,13.18,13.19,13.17,13.18,150975.0,9.1971,9.204,9.1901,9.1971,150975.0
2017-03-28 13:40:00,13.18,13.2,13.18,13.18,259010.0,9.1971,9.211,9.1971,9.1971,259010.0
2017-03-28 13:50:00,13.19,13.23,13.17,13.22,278926.0,9.204,9.232,9.1901,9.225,278926.0
2017-03-28 14:00:00,13.22,13.24,13.2,13.24,165609.0,9.225,9.2389,9.211,9.2389,165609.0
2017-03-28 14:10:00,13.24,13.26,13.23,13.26,119878.0,9.2389,9.2529,9.232,9.2529,119878.0
2017-03-28 14:20:00,13.26,13.28,13.25,13.25,193561.0,9.2529,9.2668,9.2459,9.2459,193561.0
2017-03-28 14:30:00,13.25,13.27,13.23,13.27,160877.0,9.2459,9.2599,9.232,9.2599,160877.0
2017-03-28 14:40:00,13.27,13.3,13.26,13.28,239063.0,9.2599,9.2808,9.2529,9.2668,239063.0
2017-03-28 14:50:00,13.28,13.3,13.24,13.24,204394.0,9.2668,9.2808,9.2389,9.2389,204394.0
2017-03-28 15:00:00,13.25,13.27,13.24,13.25,235338.0,9.2459,9.2599,9.2389,9.2459,235338.0
2017-03-28 15:10:00,13.24,13.26,13.23,13.24,289880.0,9.2389,9.2529,9.232,9.2389,289880.0
2017-03-28 15:20:00,13.23,13.25,13.22,13.25,248123.0,9.232,9.2459,9.225,9.2459,248123.0
2017-03-28 15:30:00,13.25,13.26,13.23,13.25,413804.0,9.2459,9.2529,9.232,9.2459,413804.0
2017-03-28 15:40:00,13.25,13.26,13.22,13.24,304805.0,9.2459,9.2529,9.225,9.2389,304805.0
2017-03-28 15:50:00,13.24,13.24,13.21,13.22,1229075.0,9.2389,9.2389,9.218,9.225,1229075.0
2017-03-29 09:30:00,13.22,13.26,13.16,13.25,1342377.0,9.225,9.2529,9.1831,9.2459,1342377.0
2017-03-29 09:40:00,13.25,13.27,13.17,13.18,650689.0,9.2459,9.2599,9.1901,9.1971,650689.0
2017-03-29 09:50:00,13.17,13.24,13.13,13.24,428222.0,9.1901,9.2389,9.1622,9.2389,428222.0
2017-03-29 10:00:00,13.24,13.25,13.13,13.14,690249.0,9.2389,9.2459,9.1622,9.1692,690249.0
2017-03-29 10:10:00,13.14,13.17,13.13,13.16,554032.0,9.1692,9.1901,9.1622,9.1831,554032.0
2017-03-29 10:20:00,13.16,13.16,13.13,13.16,468778.0,9.1831,9.1831,9.1622,9.1831,468778.0
2017-03-29 10:30:00,13.16,13.22,13.15,13.21,637459.0,9.1831,9.225,9.1761,9.218,637459.0
2017-03-29 10:40:00,13.22,13.28,13.21,13.28,261733.0,9.225,9.2668,9.218,9.2668,261733.0
2017-03-29 10:50:00,13.29,13.33,13.26,13.29,273240.0,9.2738,9.3017,9.2529,9.2738,273240.0
2017-03-29 11:00:00,13.27,13.28,13.23,13.25,435719.0,9.2599,9.2668,9.232,9.2459,435719.0
2017-03-29 11:10:00,13.25,13.3,13.24,13.26,226199.0,9.2459,9.2808,9.2389,9.2529,226199.0
2017-03-29 11:20:00,13.27,13.28,13.26,13.28,170659.0,9.2599,9.2668,9.2529,9.2668,170659.0
2017-03-29 11:30:00,13.28,13.3,13.25,13.26,274418.0,9.2668,9.2808,9.2459,9.2529,274418.0
2017-03-29 11:40:00,13.25,13.29,13.24,13.28,218919.0,9.2459,9.2738,9.2389,9.2668,218919.0
2017-03-29 11:50:00,13.28,13.29,13.26,13.29,171260.0,9.2668,9.2738,9.2529,9.2738,171260.0
2017-03-29 12:00:00,13.29,13.3,13.26,13.28,267547.0,9.2738,9.2808,9.2529,9.2668,267547.0
2017-03-29 12:10:00,13.27,13.29,13.26,13.28,201370.0,9.2599,9.2738,9.2529,9.2668,201370.0
2017-03-29 12:20:00,13.28,13.3,13.28,13.29,83335.0,9.2668,9.2808,9.2668,9.2738,83335.0
2017-03-29 12:30:00,13.29,13.29,13.23,13.23,215955.0,9.2738,9.2738,9.232,9.232,215955.0
2017-03-29 12:40:00,13.24,13.26,13.22,13.26,145593.0,9.2389,9.2529,9.225,9.2529,145593.0
2017-03-29 12:50:00,13.26,13.27,13.23,13.25,186867.0,9.2529,9.2599,9.232,9.2459,186867.0
2017-03-29 13:00:00,13.25,13.26,13.24,13.25,109090.0,9.2459,9.2529,9.2389,9.2459,109090.0
2017-03-29 13:10:00,13.25,13.26,13.24,13.25,135194.0,9.2459,9.2529,9.2389,9.2459,135194.0
2017-03-29 13:20:00,13.25,13.26,13.24,13.26,105616.0,9.2459,9.2529,9.2389,9.2529,105616.0
2017-03-29 13:30:00,13.26,13.29,13.25,13.27,147635.0,9.2529,9.2738,9.2459,9.2599,147635.0
2017-03-29 13:40:00,13.27,13.29,13.26,13.28,120011.0,9.2599,9.2738,9.2529,9.2668,120011.0
2017-03-29 13:50:00,13.28,13.29,13.27,13.27,118622.0,9.2668,9.2738,9.2599,9.2599,118622.0
2017-03-29 14:00:00,13.28,13.28,13.25,13.26,226158.0,9.2668,9.2668,9.2459,9.2529,226158.0
2017-03-29 14:10:00,13.26,13.26,13.25,13.26,128787.0,9.2529,9.2529,9.2459,9.2529,128787.0
2017-03-29 14:20:00,13.26,13.29,13.25,13.28,234976.0,9.2529,9.2738,9.2459,9.2668,234976.0
2017-03-29 14:30:00,13.27,13.28,13.24,13.25,141034.0,9.2599,9.2668,9.2389,9.2459,141034.0
2017-03-29 14:40:00,13.25,13.26,13.21,13.24,274146.0,9.2459,9.2529,9.218,9.2389,274146.0
2017-03-29 14:50:00,13.24,13.27,13.23,13.27,101106.0,9.2389,9.2599,9.232,9.2599,101106.0
2017-03-29 15:00:00,13.27,13.29,13.25,13.29,290937.0,9.2599,9.2738,9.2459,9.2738,290937.0
2017-03-29 15:10:00,13.29,13.29,13.26,13.27,254989.0,9.2738,9.2738,9.2529,9.2599,254989.0
2017-03-29 15:20:00,13.27,13.29,13.26,13.27,215755.0,9.2599,9.2738,9.2529,9.2599,215755.0
2017-03-29 15:30:00,13.28,13.28,13.25,13.25,223740.0,9.2668,9.2668,9.2459,9.2459,223740.0
2017-03-29 15:40:00,13.25,13.26,13.21,13.22,681206.0,9.2459,9.2529,9.218,9.225,681206.0
2017-03-29 15:50:00,13.23,13.24,13.2,13.23,984257.0,9.232,9.2389,9.211,9.232,984257.0
2017-03-30 09:30:00,13.2,13.3,13.17,13.26,527466.0,9.211,9.2808,9.1901,9.2529,527466.0
2017-03-30 09:40:00,13.25,13.36,13.24,13.33,261436.0,9.2459,9.3227,9.2389,9.3017,261436.0
2017-03-30 09:50:00,13.33,13.39,13.3,13.37,263851.0,9.3017,9.3436,9.2808,9.3296,263851.0
2017-03-30 10:00:00,13.36,13.43,13.34,13.41,234662.0,9.3227,9.3715,9.3087,9.3576,234662.0
2017-03-30 10:10:00,13.41,13.46,13.4,13.45,297495.0,9.3576,9.3925,9.3506,9.3855,297495.0
2017-03-30 10:20:00,13.44,13.45,13.4,13.43,221107.0,9.3785,9.3855,9.3506,9.3715,221107.0
2017-03-30 10:30:00,13.42,13.47,13.42,13.44,128752.0,9.3645,9.3994,9.3645,9.3785,128752.0
2017-03-30 10:40:00,13.45,13.47,13.44,13.45,237778.0,9.3855,9.3994,9.3785,9.3855,237778.0
2017-03-30 10:50:00,13.45,13.49,13.43,13.49,282577.0,9.3855,9.4134,9.3715,9.4134,282577.0
2017-03-30 11:00:00,13.48,13.49,13.45,13.47,214429.0,9.4064,9.4134,9.3855,9.3994,214429.0
2017-03-30 11:10:00,13.47,13.47,13.42,13.46,239587.0,9.3994,9.3994,9.3645,9.3925,239587.0
2017-03-30 11:20:00,13.46,13.5,13.44,13.48,201589.0,9.3925,9.4204,9.3785,9.4064,201589.0
2017-03-30 11:30:00,13.49,13.5,13.44,13.46,148305.0,9.4134,9.4204,9.3785,9.3925,148305.0
2017-03-30 11:40:00,13.45,13.5,13.45,13.49,164234.0,9.3855,9.4204,9.3855,9.4134,164234.0
2017-03-30 11:50:00,13.49,13.5,13.46,13.47,361963.0,9.4134,9.4204,9.3925,9.3994,361963.0
2017-03-30 12:00:00,13.47,13.49,13.46,13.49,154309.0,9.3994,9.4134,9.3925,9.4134,154309.0
2017-03-30 12:10:00,13.49,13.51,13.48,13.5,163600.0,9.4134,9.4273,9.4064,9.4204,163600.0
2017-03-30 12:20:00,13.5,13.53,13.48,13.52,251016.0,9.4204,9.4413,9.4064,9.4343,251016.0
2017-03-30 12:30:00,13.52,13.53,13.47,13.49,133762.0,9.4343,9.4413,9.3994,9.4134,133762.0
2017-03-30 12:40:00,13.48,13.52,13.47,13.5,196711.0,9.4064,9.4343,9.3994,9.4204,196711.0
2017-03-30 12:50:00,13.51,13.51,13.48,13.5,196234.0,9.4273,9.4273,9.4064,9.4204,196234.0
2017-03-30 13:00:00,13.5,13.52,13.49,13.52,94013.0,9.4204,9.4343,9.4134,9.4343,94013.0
2017-03-30 13:10:00,13.52,13.54,13.51,13.54,133779.0,9.4343,9.4483,9.4273,9.4483,133779.0
2017-03-30 13:20:00,13.54,13.57,13.53,13.54,157569.0,9.4483,9.4692,9.4413,9.4483,157569.0
2017-03-30 13:30:00,13.55,13.57,13.54,13.57,71941.0,9.4553,9.4692,9.4483,9.4692,71941.0
2017-03-30 13:40:00,13.57,13.59,13.56,13.58,96610.0,9.4692,9.4832,9.4622,9.4762,96610.0
2017-03-30 13:50:00,13.57,13.58,13.56,13.57,78396.0,9.4692,9.4762,9.4622,9.4692,78396.0
2017-03-30 14:00:00,13.57,13.59,13.56,13.57,122439.0,9.4692,9.4832,9.4622,9.4692,122439.0
2017-03-30 14:10:00,13.58,13.61,13.57,13.6,145276.0,9.4762,9.4971,9.4692,9.4901,145276.0
2017-03-30 14:20:00,13.61,13.62,13.6,13.61,114368.0,9.4971,9.5041,9.4901,9.4971,114368.0
2017-03-30 14:30:00,13.6,13.62,13.6,13.62,143616.0,9.4901,9.5041,9.4901,9.5041,143616.0
2017-03-30 14:40:00,13.62,13.62,13.58,13.59,86352.0,9.5041,9.5041,9.4762,9.4832,86352.0
2017-03-30 14:50:00,13.59,13.6,13.57,13.59,193384.0,9.4832,9.4901,9.4692,9.4832,193384.0
2017-03-30 15:00:00,13.59,13.62,13.58,13.59,323898.0,9.4832,9.5041,9.4762,9.4832,323898.0
2017-03-30 15:10:00,13.58,13.6,13.57,13.58,257782.0,9.4762,9.4901,9.4692,9.4762,257782.0
2017-03-30 15:20:00,13.58,13.61,13.57,13.6,318056.0,9.4762,9.4971,9.4692,9.4901,318056.0
2017-03-30 15:30:00,13.6,13.61,13.59,13.59,240411.0,9.4901,9.4971,9.4832,9.4832,240411.0
2017-03-30 15:40:00,13.59,13.6,13.55,13.56,224065.0,9.4832,9.4901,9.4553,9.4622,224065.0
2017-03-30 15:50:00,13.56,13.6,13.55,13.58,1307027.0,9.4622,9.4901,9.4553,9.4762,1307027.0
2017-03-31 09:30:00,13.51,13.59,13.43,13.47,259166.0,9.4273,9.4832,9.3715,9.3994,259166.0
2017-03-31 09:40:00,13.48,13.49,13.41,13.41,257814.0,9.4064,9.4134,9.3576,9.3576,257814.0
2017-03-31 09:50:00,13.41,13.44,13.39,13.39,314935.0,9.3576,9.3785,9.3436,9.3436,314935.0
2017-03-31 10:00:00,13.39,13.47,13.38,13.46,246829.0,9.3436,9.3994,9.3366,9.3925,246829.0
2017-03-31 10:10:00,13.45,13.46,13.41,13.43,282752.0,9.3855,9.3925,9.3576,9.3715,282752.0
2017-03-31 10:20:00,13.43,13.45,13.4,13.43,256536.0,9.3715,9.3855,9.3506,9.3715,256536.0
2017-03-31 10:30:00,13.44,13.48,13.43,13.46,254107.0,9.3785,9.4064,9.3715,9.3925,254107.0
2017-03-31 10:40:00,13.47,13.49,13.44,13.46,143565.0,9.3994,9.4134,9.3785,9.3925,143565.0
2017-03-31 10:50:00,13.46,13.47,13.42,13.42,163369.0,9.3925,9.3994,9.3645,9.3645,163369.0
2017-03-31 11:00:00,13.42,13.43,13.4,13.4,189083.0,9.3645,9.3715,9.3506,9.3506,189083.0
2017-03-31 11:10:00,13.41,13.42,13.37,13.41,172608.0,9.3576,9.3645,9.3296,9.3576,172608.0
2017-03-31 11:20:00,13.41,13.45,13.4,13.43,169991.0,9.3576,9.3855,9.3506,9.3715,169991.0
2017-03-31 11:30:00,13.43,13.49,13.43,13.46,129364.0,9.3715,9.4134,9.3715,9.3925,129364.0
2017-03-31 11:40:00,13.47,13.48,13.46,13.48,136390.0,9.3994,9.4064,9.3925,9.4064,136390.0
2017-03-31 11:50:00,13.48,13.48,13.41,13.42,84904.0,9.4064,9.4064,9.3576,9.3645,84904.0
2017-03-31 12:00:00,13.42,13.43,13.4,13.42,79646.0,9.3645,9.3715,9.3506,9.3645,79646.0
2017-03-31 12:10:00,13.42,13.44,13.4,13.43,116779.0,9.3645,9.3785,9.3506,9.3715,116779.0
2017-03-31 12:20:00,13.42,13.45,13.42,13.45,95561.0,9.3645,9.3855,9.3645,9.3855,95561.0
2017-03-31 12:30:00,13.44,13.45,13.41,13.43,71608.0,9.3785,9.3855,9.3576,9.3715,71608.0
2017-03-31 12:40:00,13.43,13.44,13.4,13.4,68303.0,9.3715,9.3785,9.3506,9.3506,68303.0
2017-03-31 12:50:00,13.4,13.43,13.4,13.43,144823.0,9.3506,9.3715,9.3506,9.3715,144823.0
2017-03-31 13:00:00,13.43,13.43,13.41,13.43,66021.0,9.3715,9.3715,9.3576,9.3715,66021.0
2017-03-31 13:10:00,13.43,13.46,13.42,13.44,182795.0,9.3715,9.3925,9.3645,9.3785,182795.0
2017-03-31 13:20:00,13.44,13.48,13.43,13.47,231213.0,9.3785,9.4064,9.3715,9.3994,231213.0
2017-03-31 13:30:00,13.47,13.48,13.44,13.45,264654.0,9.3994,9.4064,9.3785,9.3855,264654.0
2017-03-31 13:40:00,13.45,13.46,13.42,13.44,115710.0,9.3855,9.3925,9.3645,9.3785,115710.0
2017-03-31 13:50:00,13.44,13.46,13.41,13.41,77106.0,9.3785,9.3925,9.3576,9.3576,77106.0
2017-03-31 14:00:00,13.42,13.42,13.38,13.41,181427.0,9.3645,9.3645,9.3366,9.3576,181427.0
2017-03-31 14:10:00,13.41,13.41,13.36,13.39,172067.0,9.3576,9.3576,9.3227,9.3436,172067.0
2017-03-31 14:20:00,13.4,13.4,13.38,13.39,84669.0,9.3506,9.3506,9.3366,9.3436,84669.0
2017-03-31 14:30:00,13.39,13.41,13.38,13.41,90077.0,9.3436,9.3576,9.3366,9.3576,90077.0
2017-03-31 14:40:00,13.4,13.42,13.39,13.4,109563.0,9.3506,9.3645,9.3436,9.3506,109563.0
2017-03-31 14:50:00,13.4,13.4,13.38,13.38,161836.0,9.3506,9.3506,9.3366,9.3366,161836.0
2017-03-31 15:00:00,13.38,13.43,13.38,13.43,581817.0,9.3366,9.3715,9.3366,9.3715,581817.0
2017-03-31 15:10:00,13.43,13.45,13.42,13.44,174148.0,9.3715,9.3855,9.3645,9.3785,174148.0
2017-03-31 15:20:00,13.44,13.44,13.42,13.42,128006.0,9.3785,9.3785,9.3645,9.3645,128006.0
2017-03-31 15:30:00,13.43,13.44,13.41,13.43,391306.0,9.3715,9.3785,9.3576,9.3715,391306.0
2017-03-31 15:40:00,13.43,13.44,13.39,13.42,786167.0,9.3715,9.3785,9.3436,9.3645,786167.0
2017-03-31 15:50:00,13.42,13.43,13.38,13.38,1250964.0,9.3645,9.3715,9.3366,9.3366,1250964.0
2017-04-03 09:30:00,13.52,13.52,13.41,13.47,768873.0,9.4343,9.4343,9.3576,9.3994,768873.0
2017-04-03 09:40:00,13.47,13.5,13.44,13.45,688061.0,9.3994,9.4204,9.3785,9.3855,688061.0
2017-04-03 09:50:00,13.45,13.45,13.33,13.33,488750.0,9.3855,9.3855,9.3017,9.3017,488750.0
2017-04-03 10:00:00,13.34,13.36,13.28,13.31,412566.0,9.3087,9.3227,9.2668,9.2878,412566.0
2017-04-03 10:10:00,13.31,13.33,13.26,13.31,235253.0,9.2878,9.3017,9.2529,9.2878,235253.0
2017-04-03 10:20:00,13.31,13.38,13.3,13.37,215088.0,9.2878,9.3366,9.2808,9.3296,215088.0
2017-04-03 10:30:00,13.37,13.38,13.35,13.35,205297.0,9.3296,9.3366,9.3157,9.3157,205297.0
2017-04-03 10:40:00,13.36,13.37,13.31,13.32,633830.0,9.3227,9.3296,9.2878,9.2948,633830.0
2017-04-03 10:50:00,13.32,13.33,13.21,13.22,1005262.0,9.2948,9.3017,9.218,9.225,1005262.0
2017-04-03 11:00:00,13.22,13.24,13.14,13.17,559542.0,9.225,9.2389,9.1692,9.1901,559542.0
2017-04-03 11:10:00,13.18,13.21,13.15,13.18,539229.0,9.1971,9.218,9.1761,9.1971,539229.0
2017-04-03 11:20:00,13.17,13.2,13.17,13.2,592979.0,9.1901,9.211,9.1901,9.211,592979.0
2017-04-03 11:30:00,13.19,13.23,13.19,13.22,169051.0,9.204,9.232,9.204,9.225,169051.0
2017-04-03 11:40:00,13.21,13.22,13.17,13.19,615651.0,9.218,9.225,9.1901,9.204,615651.0
2017-04-03 11:50:00,13.19,13.21,13.17,13.21,420969.0,9.204,9.218,9.1901,9.218,420969.0
2017-04-03 12:00:00,13.21,13.22,13.18,13.21,401504.0,9.218,9.225,9.1971,9.218,401504.0
2017-04-03 12:10:00,13.21,13.26,13.21,13.26,156407.0,9.218,9.2529,9.218,9.2529,156407.0
2017-04-03 12:20:00,13.26,13.3,13.24,13.29,174729.0,9.2529,9.2808,9.2389,9.2738,174729.0
2017-04-03 12:30:00,13.29,13.29,13.26,13.29,84146.0,9.2738,9.2738,9.2529,9.2738,84146.0
2017-04-03 12:40:00,13.29,13.31,13.27,13.29,150762.0,9.2738,9.2878,9.2599,9.2738,150762.0
2017-04-03 12:50:00,13.29,13.3,13.27,13.28,159752.0,9.2738,9.2808,9.2599,9.2668,159752.0
2017-04-03 13:00:00,13.28,13.34,13.27,13.34,153228.0,9.2668,9.3087,9.2599,9.3087,153228.0
2017-04-03 13:10:00,13.34,13.37,13.33,13.36,88515.0,9.3087,9.3296,9.3017,9.3227,88515.0
2017-04-03 13:20:00,13.36,13.36,13.33,13.33,99894.0,9.3227,9.3227,9.3017,9.3017,99894.0
2017-04-03 13:30:00,13.34,13.34,13.31,13.31,160857.0,9.3087,9.3087,9.2878,9.2878,160857.0
2017-04-03 13:40:00,13.31,13.36,13.3,13.34,662944.0,9.2878,9.3227,9.2808,9.3087,662944.0
2017-04-03 13:50:00,13.34,13.36,13.33,13.36,85245.0,9.3087,9.3227,9.3017,9.3227,85245.0
2017-04-03 14:00:00,13.36,13.36,13.33,13.35,107611.0,9.3227,9.3227,9.3017,9.3157,107611.0
2017-04-03 14:10:00,13.35,13.35,13.33,13.34,178994.0,9.3157,9.3157,9.3017,9.3087,178994.0
2017-04-03 14:20:00,13.34,13.36,13.33,13.36,172907.0,9.3087,9.3227,9.3017,9.3227,172907.0
2017-04-03 14:30:00,13.36,13.36,13.34,13.36,154326.0,9.3227,9.3227,9.3087,9.3227,154326.0
2017-04-03 14:40:00,13.36,13.4,13.35,13.38,235108.0,9.3227,9.3506,9.3157,9.3366,235108.0
2017-04-03 14:50:00,13.38,13.39,13.34,13.35,181651.0,9.3366,9.3436,9.3087,9.3157,181651.0
2017-04-03 15:00:00,13.34,13.36,13.33,13.34,198033.0,9.3087,9.3227,9.3017,9.3087,198033.0
2017-04-03 15:10:00,13.34,13.37,13.33,13.35,214417.0,9.3087,9.3296,9.3017,9.3157,214417.0
2017-04-03 15:20:00,13.35,13.38,13.34,13.38,345484.0,9.3157,9.3366,9.3087,9.3366,345484.0
2017-04-03 15:30:00,13.38,13.38,13.35,13.38,189349.0,9.3366,9.3366,9.3157,9.3366,189349.0
2017-04-03 15:40:00,13.37,13.4,13.37,13.39,464462.0,9.3296,9.3506,9.3296,9.3436,464462.0
2017-04-03 15:50:00,13.38,13.4,13.35,13.35,1874880.0,9.3366,9.3506,9.3157,9.3157,1874880.0
2017-04-04 09:30:00,13.27,13.36,13.23,13.24,489050.0,9.2599,9.3227,9.232,9.2389,489050.0
2017-04-04 09:40:00,13.24,13.35,13.24,13.32,596232.0,9.2389,9.3157,9.2389,9.2948,596232.0
2017-04-04 09:50:00,13.32,13.33,13.26,13.28,252427.0,9.2948,9.3017,9.2529,9.2668,252427.0
2017-04-04 10:00:00,13.29,13.3,13.2,13.23,430735.0,9.2738,9.2808,9.211,9.232,430735.0
2017-04-04 10:10:00,13.23,13.27,13.21,13.25,394170.0,9.232,9.2599,9.218,9.2459,394170.0
2017-04-04 10:20:00,13.25,13.3,13.24,13.3,321025.0,9.2459,9.2808,9.2389,9.2808,321025.0
2017-04-04 10:30:00,13.3,13.33,13.29,13.3,315709.0,9.2808,9.3017,9.2738,9.2808,315709.0
2017-04-04 10:40:00,13.29,13.3,13.24,13.26,159086.0,9.2738,9.2808,9.2389,9.2529,159086.0
2017-04-04 10:50:00,13.26,13.29,13.25,13.26,101283.0,9.2529,9.2738,9.2459,9.2529,101283.0
2017-04-04 11:00:00,13.26,13.35,13.26,13.35,134376.0,9.2529,9.3157,9.2529,9.3157,134376.0
2017-04-04 11:10:00,13.35,13.36,13.3,13.35,146139.0,9.3157,9.3227,9.2808,9.3157,146139.0
2017-04-04 11:20:00,13.35,13.37,13.32,13.32,118533.0,9.3157,9.3296,9.2948,9.2948,118533.0
2017-04-04 11:30:00,13.32,13.34,13.3,13.33,99404.0,9.2948,9.3087,9.2808,9.3017,99404.0
2017-04-04 11:40:00,13.33,13.35,13.3,13.34,81021.0,9.3017,9.3157,9.2808,9.3087,81021.0
2017-04-04 11:50:00,13.35,13.35,13.32,13.32,63026.0,9.3157,9.3157,9.2948,9.2948,63026.0
2017-04-04 12:00:00,13.32,13.34,13.3,13.32,115779.0,9.2948,9.3087,9.2808,9.2948,115779.0
2017-04-04 12:10:00,13.32,13.32,13.31,13.32,31863.0,9.2948,9.2948,9.2878,9.2948,31863.0
2017-04-04 12:20:00,13.32,13.32,13.29,13.3,59943.0,9.2948,9.2948,9.2738,9.2808,59943.0
2017-04-04 12:30:00,13.3,13.31,13.29,13.29,64892.0,9.2808,9.2878,9.2738,9.2738,64892.0
2017-04-04 12:40:00,13.3,13.3,13.26,13.26,125269.0,9.2808,9.2808,9.2529,9.2529,125269.0
2017-04-04 12:50:00,13.27,13.27,13.24,13.25,253123.0,9.2599,9.2599,9.2389,9.2459,253123.0
2017-04-04 13:00:00,13.25,13.25,13.22,13.24,129249.0,9.2459,9.2459,9.225,9.2389,129249.0
2017-04-04 13:10:00,13.24,13.29,13.24,13.29,121971.0,9.2389,9.2738,9.2389,9.2738,121971.0
2017-04-04 13:20:00,13.29,13.3,13.28,13.29,135096.0,9.2738,9.2808,9.2668,9.2738,135096.0
2017-04-04 13:30:00,13.29,13.31,13.28,13.31,165892.0,9.2738,9.2878,9.2668,9.2878,165892.0
2017-04-04 13:40:00,13.31,13.32,13.3,13.31,118429.0,9.2878,9.2948,9.2808,9.2878,118429.0
2017-04-04 13:50:00,13.3,13.31,13.28,13.31,99922.0,9.2808,9.2878,9.2668,9.2878,99922.0
2017-04-04 14:00:00,13.31,13.33,13.3,13.33,211406.0,9.2878,9.3017,9.2808,9.3017,211406.0
2017-04-04 14:10:00,13.33,13.34,13.32,13.34,402984.0,9.3017,9.3087,9.2948,9.3087,402984.0
2017-04-04 14:20:00,13.34,13.34,13.32,13.32,80165.0,9.3087,9.3087,9.2948,9.2948,80165.0
2017-04-04 14:30:00,13.33,13.33,13.31,13.33,81049.0,9.3017,9.3017,9.2878,9.3017,81049.0
2017-04-04 14:40:00,13.33,13.34,13.3,13.31,90182.0,9.3017,9.3087,9.2808,9.2878,90182.0
2017-04-04 14:50:00,13.32,13.32,13.28,13.29,101319.0,9.2948,9.2948,9.2668,9.2738,101319.0
2017-04-04 15:00:00,13.29,13.3,13.28,13.29,52417.0,9.2738,9.2808,9.2668,9.2738,52417.0
2017-04-04 15:10:00,13.29,13.3,13.26,13.27,124797.0,9.2738,9.2808,9.2529,9.2599,124797.0
2017-04-04 15:20:00,13.26,13.29,13.25,13.28,159207.0,9.2529,9.2738,9.2459,9.2668,159207.0
2017-04-04 15:30:00,13.28,13.31,13.27,13.3,146625.0,9.2668,9.2878,9.2599,9.2808,146625.0
2017-04-04 15:40:00,13.3,13.3,13.28,13.29,170469.0,9.2808,9.2808,9.2668,9.2738,170469.0
2017-04-04 15:50:00,13.3,13.32,13.29,13.32,529854.0,9.2808,9.2948,9.2738,9.2948,529854.0
2017-04-05 09:30:00,13.44,13.52,13.38,13.42,541076.0,9.3785,9.4343,9.3366,9.3645,541076.0
2017-04-05 09:40:00,13.42,13.45,13.37,13.44,302280.0,9.3645,9.3855,9.3296,9.3785,302280.0
2017-04-05 09:50:00,13.44,13.47,13.42,13.43,315691.0,9.3785,9.3994,9.3645,9.3715,315691.0
2017-04-05 10:00:00,13.43,13.48,13.41,13.43,230697.0,9.3715,9.4064,9.3576,9.3715,230697.0
2017-04-05 10:10:00,13.43,13.45,13.41,13.41,109821.0,9.3715,9.3855,9.3576,9.3576,109821.0
2017-04-05 10:20:00,13.41,13.43,13.36,13.39,151460.0,9.3576,9.3715,9.3227,9.3436,151460.0
2017-04-05 10:30:00,13.38,13.39,13.31,13.34,156269.0,9.3366,9.3436,9.2878,9.3087,156269.0
2017-04-05 10:40:00,13.34,13.37,13.31,13.32,102887.0,9.3087,9.3296,9.2878,9.2948,102887.0
2017-04-05 10:50:00,13.32,13.37,13.3,13.37,105984.0,9.2948,9.3296,9.2808,9.3296,105984.0
2017-04-05 11:00:00,13.37,13.38,13.25,13.26,155494.0,9.3296,9.3366,9.2459,9.2529,155494.0
2017-04-05 11:10:00,13.26,13.29,13.24,13.25,107190.0,9.2529,9.2738,9.2389,9.2459,107190.0
2017-04-05 11:20:00,13.25,13.26,13.19,13.2,126592.0,9.2459,9.2529,9.204,9.211,126592.0
2017-04-05 11:30:00,13.2,13.31,13.19,13.3,173296.0,9.211,9.2878,9.204,9.2808,173296.0
2017-04-05 11:40:00,13.3,13.35,13.29,13.31,244271.0,9.2808,9.3157,9.2738,9.2878,244271.0
2017-04-05 11:50:00,13.32,13.34,13.29,13.3,143386.0,9.2948,9.3087,9.2738,9.2808,143386.0
2017-04-05 12:00:00,13.3,13.33,13.29,13.32,66607.0,9.2808,9.3017,9.2738,9.2948,66607.0
2017-04-05 12:10:00,13.31,13.33,13.3,13.31,57098.0,9.2878,9.3017,9.2808,9.2878,57098.0
2017-04-05 12:20:00,13.31,13.33,13.3,13.31,74257.0,9.2878,9.3017,9.2808,9.2878,74257.0
2017-04-05 12:30:00,13.31,13.32,13.3,13.31,69329.0,9.2878,9.2948,9.2808,9.2878,69329.0
2017-04-05 12:40:00,13.31,13.35,13.3,13.34,66476.0,9.2878,9.3157,9.2808,9.3087,66476.0
2017-04-05 12:50:00,13.34,13.35,13.33,13.33,46097.0,9.3087,9.3157,9.3017,9.3017,46097.0
2017-04-05 13:00:00,13.34,13.38,13.33,13.36,62641.0,9.3087,9.3366,9.3017,9.3227,62641.0
2017-04-05 13:10:00,13.36,13.37,13.33,13.34,87939.0,9.3227,9.3296,9.3017,9.3087,87939.0
2017-04-05 13:20:00,13.33,13.36,13.32,13.36,53605.0,9.3017,9.3227,9.2948,9.3227,53605.0
2017-04-05 13:30:00,13.36,13.37,13.35,13.36,73685.0,9.3227,9.3296,9.3157,9.3227,73685.0
2017-04-05 13:40:00,13.36,13.36,13.32,13.35,94193.0,9.3227,9.3227,9.2948,9.3157,94193.0
2017-04-05 13:50:00,13.35,13.36,13.33,13.36,78724.0,9.3157,9.3227,9.3017,9.3227,78724.0
2017-04-05 14:00:00,13.35,13.42,13.34,13.37,357484.0,9.3157,9.3645,9.3087,9.3296,357484.0
2017-04-05 14:10:00,13.37,13.39,13.35,13.38,76283.0,9.3296,9.3436,9.3157,9.3366,76283.0
2017-04-05 14:20:00,13.38,13.38,13.32,13.35,106266.0,9.3366,9.3366,9.2948,9.3157,106266.0
2017-04-05 14:30:00,13.35,13.36,13.28,13.29,89833.0,9.3157,9.3227,9.2668,9.2738,89833.0
2017-04-05 14:40:00,13.29,13.31,13.27,13.29,146876.0,9.2738,9.2878,9.2599,9.2738,146876.0
2017-04-05 14:50:00,13.28,13.29,13.23,13.24,190040.0,9.2668,9.2738,9.232,9.2389,190040.0
2017-04-05 15:00:00,13.24,13.25,13.2,13.2,131775.0,9.2389,9.2459,9.211,9.211,131775.0
2017-04-05 15:10:00,13.2,13.21,13.16,13.17,170118.0,9.211,9.218,9.1831,9.1901,170118.0
2017-04-05 15:20:00,13.16,13.17,13.09,13.13,342550.0,9.1831,9.1901,9.1343,9.1622,342550.0
2017-04-05 15:30:00,13.13,13.13,13.07,13.12,321442.0,9.1622,9.1622,9.1203,9.1552,321442.0
2017-04-05 15:40:00,13.12,13.12,13.06,13.07,447514.0,9.1552,9.1552,9.1133,9.1203,447514.0
2017-04-05 15:50:00,13.07,13.12,13.06,13.07,1029307.0,9.1203,9.1552,9.1133,9.1203,1029307.0
2017-04-06 09:30:00,13.04,13.1,12.96,13.05,514675.0,9.0994,9.1412,9.0435,9.1064,514675.0
2017-04-06 09:40:00,13.04,13.07,12.93,12.96,561679.0,9.0994,9.1203,9.0226,9.0435,561679.0
2017-04-06 09:50:00,12.97,13.08,12.97,13.06,259318.0,9.0505,9.1273,9.0505,9.1133,259318.0
2017-04-06 10:00:00,13.07,13.12,13.04,13.11,227905.0,9.1203,9.1552,9.0994,9.1482,227905.0
2017-04-06 10:10:00,13.1,13.16,13.08,13.11,293472.0,9.1412,9.1831,9.1273,9.1482,293472.0
2017-04-06 10:20:00,13.11,13.16,13.11,13.14,146167.0,9.1482,9.1831,9.1482,9.1692,146167.0
2017-04-06 10:30:00,13.14,13.19,13.13,13.16,394402.0,9.1692,9.204,9.1622,9.1831,394402.0
2017-04-06 10:40:00,13.16,13.16,13.11,13.14,151028.0,9.1831,9.1831,9.1482,9.1692,151028.0
2017-04-06 10:50:00,13.14,13.17,13.13,13.13,72937.0,9.1692,9.1901,9.1622,9.1622,72937.0
2017-04-06 11:00:00,13.14,13.17,13.13,13.13,106865.0,9.1692,9.1901,9.1622,9.1622,106865.0
2017-04-06 11:10:00,13.14,13.17,13.13,13.17,155099.0,9.1692,9.1901,9.1622,9.1901,155099.0
2017-04-06 11:20:00,13.16,13.24,13.16,13.22,141994.0,9.1831,9.2389,9.1831,9.225,141994.0
2017-04-06 11:30:00,13.22,13.22,13.17,13.18,246271.0,9.225,9.225,9.1901,9.1971,246271.0
2017-04-06 11:40:00,13.18,13.2,13.17,13.19,246767.0,9.1971,9.211,9.1901,9.204,246767.0
2017-04-06 11:50:00,13.18,13.19,13.16,13.17,115963.0,9.1971,9.204,9.1831,9.1901,115963.0
2017-04-06 12:00:00,13.16,13.2,13.16,13.18,75084.0,9.1831,9.211,9.1831,9.1971,75084.0
2017-04-06 12:10:00,13.18,13.18,13.16,13.18,43447.0,9.1971,9.1971,9.1831,9.1971,43447.0
2017-04-06 12:20:00,13.17,13.19,13.16,13.17,37544.0,9.1901,9.204,9.1831,9.1901,37544.0
2017-04-06 12:30:00,13.17,13.18,13.14,13.16,82597.0,9.1901,9.1971,9.1692,9.1831,82597.0
2017-04-06 12:40:00,13.15,13.16,13.12,13.15,41196.0,9.1761,9.1831,9.1552,9.1761,41196.0
2017-04-06 12:50:00,13.15,13.18,13.14,13.17,44812.0,9.1761,9.1971,9.1692,9.1901,44812.0
2017-04-06 13:00:00,13.18,13.21,13.16,13.21,55952.0,9.1971,9.218,9.1831,9.218,55952.0
2017-04-06 13:10:00,13.21,13.26,13.19,13.26,76136.0,9.218,9.2529,9.204,9.2529,76136.0
2017-04-06 13:20:00,13.26,13.27,13.23,13.27,125373.0,9.2529,9.2599,9.232,9.2599,125373.0
2017-04-06 13:30:00,13.26,13.27,13.23,13.24,89523.0,9.2529,9.2599,9.232,9.2389,89523.0
2017-04-06 13:40:00,13.24,13.24,13.22,13.22,66553.0,9.2389,9.2389,9.225,9.225,66553.0
2017-04-06 13:50:00,13.23,13.24,13.22,13.23,176956.0,9.232,9.2389,9.225,9.232,176956.0
2017-04-06 14:00:00,13.23,13.23,13.2,13.21,160158.0,9.232,9.232,9.211,9.218,160158.0
2017-04-06 14:10:00,13.21,13.22,13.19,13.21,105604.0,9.218,9.225,9.204,9.218,105604.0
2017-04-06 14:20:00,13.21,13.22,13.14,13.16,221866.0,9.218,9.225,9.1692,9.1831,221866.0
2017-04-06 14:30:00,13.15,13.18,13.15,13.18,82411.0,9.1761,9.1971,9.1761,9.1971,82411.0
2017-04-06 14:40:00,13.17,13.2,13.15,13.16,175248.0,9.1901,9.211,9.1761,9.1831,175248.0
2017-04-06 14:50:00,13.16,13.17,13.11,13.13,112213.0,9.1831,9.1901,9.1482,9.1622,112213.0
2017-04-06 15:00:00,13.13,13.14,13.11,13.14,122573.0,9.1622,9.1692,9.1482,9.1692,122573.0
2017-04-06 15:10:00,13.13,13.19,13.13,13.19,197580.0,9.1622,9.204,9.1622,9.204,197580.0
2017-04-06 15:20:00,13.18,13.19,13.16,13.18,155191.0,9.1971,9.204,9.1831,9.1971,155191.0
2017-04-06 15:30:00,13.17,13.18,13.13,13.17,216275.0,9.1901,9.1971,9.1622,9.1901,216275.0
2017-04-06 15:40:00,13.18,13.19,13.16,13.18,350672.0,9.1971,9.204,9.1831,9.1971,350672.0
2017-04-06 15:50:00,13.18,13.2,13.16,13.2,494631.0,9.1971,9.211,9.1831,9.211,494631.0
2017-04-07 09:30:00,13.1,13.18,13.07,13.15,449815.0,9.1412,9.1971,9.1203,9.1761,449815.0
2017-04-07 09:40:00,13.16,13.16,13.06,13.07,299041.0,9.1831,9.1831,9.1133,9.1203,299041.0
2017-04-07 09:50:00,13.07,13.09,13.01,13.02,235044.0,9.1203,9.1343,9.0784,9.0854,235044.0
2017-04-07 10:00:00,13.02,13.09,13.0,13.09,276140.0,9.0854,9.1343,9.0715,9.1343,276140.0
2017-04-07 10:10:00,13.08,13.12,13.05,13.1,448589.0,9.1273,9.1552,9.1064,9.1412,448589.0
2017-04-07 10:20:00,13.1,13.14,13.09,13.11,337550.0,9.1412,9.1692,9.1343,9.1482,337550.0
2017-04-07 10:30:00,13.11,13.17,13.1,13.16,248051.0,9.1482,9.1901,9.1412,9.1831,248051.0
2017-04-07 10:40:00,13.16,13.17,13.07,13.08,137437.0,9.1831,9.1901,9.1203,9.1273,137437.0
2017-04-07 10:50:00,13.08,13.09,13.06,13.08,103984.0,9.1273,9.1343,9.1133,9.1273,103984.0
2017-04-07 11:00:00,13.08,13.1,13.05,13.06,108804.0,9.1273,9.1412,9.1064,9.1133,108804.0
2017-04-07 11:10:00,13.06,13.1,13.04,13.09,125171.0,9.1133,9.1412,9.0994,9.1343,125171.0
2017-04-07 11:20:00,13.09,13.13,13.08,13.1,122713.0,9.1343,9.1622,9.1273,9.1412,122713.0
2017-04-07 11:30:00,13.1,13.12,13.07,13.08,84741.0,9.1412,9.1552,9.1203,9.1273,84741.0
2017-04-07 11:40:00,13.08,13.09,13.05,13.08,101787.0,9.1273,9.1343,9.1064,9.1273,101787.0
2017-04-07 11:50:00,13.09,13.09,13.07,13.08,36526.0,9.1343,9.1343,9.1203,9.1273,36526.0
2017-04-07 12:00:00,13.09,13.12,13.09,13.11,71477.0,9.1343,9.1552,9.1343,9.1482,71477.0
2017-04-07 12:10:00,13.1,13.13,13.09,13.12,113121.0,9.1412,9.1622,9.1343,9.1552,113121.0
2017-04-07 12:20:00,13.12,13.13,13.1,13.1,51081.0,9.1552,9.1622,9.1412,9.1412,51081.0
2017-04-07 12:30:00,13.11,13.13,13.09,13.09,84895.0,9.1482,9.1622,9.1343,9.1343,84895.0
2017-04-07 12:40:00,13.1,13.12,13.09,13.12,131779.0,9.1412,9.1552,9.1343,9.1552,131779.0
2017-04-07 12:50:00,13.12,13.17,13.11,13.17,90318.0,9.1552,9.1901,9.1482,9.1901,90318.0
2017-04-07 13:00:00,13.17,13.19,13.15,13.18,157623.0,9.1901,9.204,9.1761,9.1971,157623.0
2017-04-07 13:10:00,13.19,13.21,13.18,13.19,89495.0,9.204,9.218,9.1971,9.204,89495.0
2017-04-07 13:20:00,13.19,13.2,13.18,13.2,69567.0,9.204,9.211,9.1971,9.211,69567.0
2017-04-07 13:30:00,13.2,13.23,13.17,13.18,83891.0,9.211,9.232,9.1901,9.1971,83891.0
2017-04-07 13:40:00,13.18,13.19,13.17,13.18,221469.0,9.1971,9.204,9.1901,9.1971,221469.0
2017-04-07 13:50:00,13.18,13.21,13.17,13.19,394096.0,9.1971,9.218,9.1901,9.204,394096.0
2017-04-07 14:00:00,13.2,13.23,13.2,13.21,58129.0,9.211,9.232,9.211,9.218,58129.0
2017-04-07 14:10:00,13.22,13.23,13.18,13.19,63588.0,9.225,9.232,9.1971,9.204,63588.0
2017-04-07 14:20:00,13.19,13.21,13.19,13.2,111232.0,9.204,9.218,9.204,9.211,111232.0
2017-04-07 14:30:00,13.19,13.2,13.18,13.19,103147.0,9.204,9.211,9.1971,9.204,103147.0
2017-04-07 14:40:00,13.19,13.19,13.15,13.16,169566.0,9.204,9.204,9.1761,9.1831,169566.0
2017-04-07 14:50:00,13.16,13.16,13.12,13.12,101637.0,9.1831,9.1831,9.1552,9.1552,101637.0
2017-04-07 15:00:00,13.12,13.16,13.11,13.13,187391.0,9.1552,9.1831,9.1482,9.1622,187391.0
2017-04-07 15:10:00,13.14,13.15,13.13,13.15,207775.0,9.1692,9.1761,9.1622,9.1761,207775.0
2017-04-07 15:20:00,13.15,13.17,13.13,13.13,85372.0,9.1761,9.1901,9.1622,9.1622,85372.0
2017-04-07 15:30:00,13.13,13.15,13.11,13.15,225204.0,9.1622,9.1761,9.1482,9.1761,225204.0
2017-04-07 15:40:00,13.14,13.15,13.12,13.13,181242.0,9.1692,9.1761,9.1552,9.1622,181242.0
2017-04-07 15:50:00,13.13,13.15,13.12,13.13,533269.0,9.1622,9.1761,9.1552,9.1622,533269.0
2017-04-10 09:30:00,13.08,13.17,13.08,13.13,466324.0,9.1273,9.1901,9.1273,9.1622,466324.0
2017-04-10 09:40:00,13.14,13.21,13.14,13.21,137911.0,9.1692,9.218,9.1692,9.218,137911.0
2017-04-10 09:50:00,13.21,13.22,13.15,13.18,206716.0,9.218,9.225,9.1761,9.1971,206716.0
2017-04-10 10:00:00,13.17,13.2,13.16,13.17,146564.0,9.1901,9.211,9.1831,9.1901,146564.0
2017-04-10 10:10:00,13.17,13.18,13.13,13.16,403746.0,9.1901,9.1971,9.1622,9.1831,403746.0
2017-04-10 10:20:00,13.16,13.17,13.13,13.16,145136.0,9.1831,9.1901,9.1622,9.1831,145136.0
2017-04-10 10:30:00,13.16,13.17,13.09,13.1,289696.0,9.1831,9.1901,9.1343,9.1412,289696.0
2017-04-10 10:40:00,13.1,13.12,13.09,13.1,118143.0,9.1412,9.1552,9.1343,9.1412,118143.0
2017-04-10 10:50:00,13.1,13.11,13.05,13.06,189000.0,9.1412,9.1482,9.1064,9.1133,189000.0
2017-04-10 11:00:00,13.06,13.09,13.04,13.07,203296.0,9.1133,9.1343,9.0994,9.1203,203296.0
2017-04-10 11:10:00,13.07,13.1,13.06,13.08,75443.0,9.1203,9.1412,9.1133,9.1273,75443.0
2017-04-10 11:20:00,13.08,13.09,13.05,13.06,75808.0,9.1273,9.1343,9.1064,9.1133,75808.0
2017-04-10 11:30:00,13.06,13.07,12.98,13.0,167964.0,9.1133,9.1203,9.0575,9.0715,167964.0
2017-04-10 11:40:00,13.0,13.02,12.97,13.02,100288.0,9.0715,9.0854,9.0505,9.0854,100288.0
2017-04-10 11:50:00,13.02,13.02,12.99,13.0,196631.0,9.0854,9.0854,9.0645,9.0715,196631.0
2017-04-10 12:00:00,12.99,13.01,12.98,12.98,166754.0,9.0645,9.0784,9.0575,9.0575,166754.0
2017-04-10 12:10:00,12.99,13.0,12.94,12.95,167789.0,9.0645,9.0715,9.0296,9.0366,167789.0
2017-04-10 12:20:00,12.95,12.97,12.93,12.96,87457.0,9.0366,9.0505,9.0226,9.0435,87457.0
2017-04-10 12:30:00,12.96,13.0,12.95,13.0,111470.0,9.0435,9.0715,9.0366,9.0715,111470.0
2017-04-10 12:40:00,13.0,13.04,12.99,13.04,77174.0,9.0715,9.0994,9.0645,9.0994,77174.0
2017-04-10 12:50:00,13.04,13.06,13.03,13.04,60172.0,9.0994,9.1133,9.0924,9.0994,60172.0
2017-04-10 13:00:00,13.04,13.04,13.02,13.04,76775.0,9.0994,9.0994,9.0854,9.0994,76775.0
2017-04-10 13:10:00,13.04,13.05,13.02,13.03,59769.0,9.0994,9.1064,9.0854,9.0924,59769.0
2017-04-10 13:20:00,13.04,13.05,13.03,13.03,22894.0,9.0994,9.1064,9.0924,9.0924,22894.0
2017-04-10 13:30:00,13.04,13.08,13.03,13.07,93204.0,9.0994,9.1273,9.0924,9.1203,93204.0
2017-04-10 13:40:00,13.07,13.07,13.05,13.05,52285.0,9.1203,9.1203,9.1064,9.1064,52285.0
2017-04-10 13:50:00,13.06,13.07,13.04,13.07,61614.0,9.1133,9.1203,9.0994,9.1203,61614.0
2017-04-10 14:00:00,13.06,13.07,13.02,13.04,59896.0,9.1133,9.1203,9.0854,9.0994,59896.0
2017-04-10 14:10:00,13.04,13.05,13.03,13.04,58425.0,9.0994,9.1064,9.0924,9.0994,58425.0
2017-04-10 14:20:00,13.03,13.05,13.02,13.03,87635.0,9.0924,9.1064,9.0854,9.0924,87635.0
2017-04-10 14:30:00,13.02,13.04,13.02,13.03,63660.0,9.0854,9.0994,9.0854,9.0924,63660.0
2017-04-10 14:40:00,13.02,13.06,13.01,13.04,139399.0,9.0854,9.1133,9.0784,9.0994,139399.0
2017-04-10 14:50:00,13.05,13.05,13.04,13.04,40055.0,9.1064,9.1064,9.0994,9.0994,40055.0
2017-04-10 15:00:00,13.05,13.08,13.04,13.06,113343.0,9.1064,9.1273,9.0994,9.1133,113343.0
2017-04-10 15:10:00,13.06,13.07,13.04,13.05,113880.0,9.1133,9.1203,9.0994,9.1064,113880.0
2017-04-10 15:20:00,13.05,13.05,13.02,13.03,52197.0,9.1064,9.1064,9.0854,9.0924,52197.0
2017-04-10 15:30:00,13.03,13.03,13.0,13.02,275844.0,9.0924,9.0924,9.0715,9.0854,275844.0
2017-04-10 15:40:00,13.01,13.02,12.99,13.0,243133.0,9.0784,9.0854,9.0645,9.0715,243133.0
2017-04-10 15:50:00,12.99,13.02,12.99,13.0,544092.0,9.0645,9.0854,9.0645,9.0715,544092.0
2017-04-11 09:30:00,12.91,12.94,12.84,12.87,429573.0,9.0087,9.0296,8.9598,8.9807,429573.0
2017-04-11 09:40:00,12.87,12.88,12.82,12.86,239233.0,8.9807,8.9877,8.9459,8.9738,239233.0
2017-04-11 09:50:00,12.86,12.91,12.85,12.9,114293.0,8.9738,9.0087,8.9668,9.0017,114293.0
2017-04-11 10:00:00,12.91,12.99,12.9,12.94,200473.0,9.0087,9.0645,9.0017,9.0296,200473.0
2017-04-11 10:10:00,12.94,12.96,12.88,12.9,149252.0,9.0296,9.0435,8.9877,9.0017,149252.0
2017-04-11 10:20:00,12.9,12.9,12.83,12.85,524313.0,9.0017,9.0017,8.9528,8.9668,524313.0
2017-04-11 10:30:00,12.85,12.85,12.77,12.83,281959.0,8.9668,8.9668,8.911,8.9528,281959.0
2017-04-11 10:40:00,12.83,12.83,12.76,12.79,383609.0,8.9528,8.9528,8.904,8.9249,383609.0
2017-04-11 10:50:00,12.78,12.8,12.74,12.77,223472.0,8.9179,8.9319,8.89,8.911,223472.0
2017-04-11 11:00:00,12.77,12.83,12.75,12.8,180699.0,8.911,8.9528,8.897,8.9319,180699.0
2017-04-11 11:10:00,12.8,12.81,12.74,12.78,168467.0,8.9319,8.9389,8.89,8.9179,168467.0
2017-04-11 11:20:00,12.78,12.84,12.77,12.83,182201.0,8.9179,8.9598,8.911,8.9528,182201.0
2017-04-11 11:30:00,12.83,12.9,12.82,12.89,388264.0,8.9528,9.0017,8.9459,8.9947,388264.0
2017-04-11 11:40:00,12.88,12.9,12.86,12.88,231160.0,8.9877,9.0017,8.9738,8.9877,231160.0
2017-04-11 11:50:00,12.88,12.91,12.87,12.89,164794.0,8.9877,9.0087,8.9807,8.9947,164794.0
2017-04-11 12:00:00,12.88,12.89,12.84,12.88,176719.0,8.9877,8.9947,8.9598,8.9877,176719.0
2017-04-11 12:10:00,12.87,12.93,12.87,12.92,171439.0,8.9807,9.0226,8.9807,9.0156,171439.0
2017-04-11 12:20:00,12.92,12.95,12.91,12.93,156585.0,9.0156,9.0366,9.0087,9.0226,156585.0
2017-04-11 12:30:00,12.92,12.94,12.91,12.92,163085.0,9.0156,9.0296,9.0087,9.0156,163085.0
2017-04-11 12:40:00,12.92,12.92,12.89,12.89,68644.0,9.0156,9.0156,8.9947,8.9947,68644.0
2017-04-11 12:50:00,12.9,12.93,12.89,12.92,100216.0,9.0017,9.0226,8.9947,9.0156,100216.0
2017-04-11 13:00:00,12.92,12.98,12.91,12.96,188916.0,9.0156,9.0575,9.0087,9.0435,188916.0
2017-04-11 13:10:00,12.96,12.97,12.94,12.96,44593.0,9.0435,9.0505,9.0296,9.0435,44593.0
2017-04-11 13:20:00,12.95,12.98,12.93,12.94,162596.0,9.0366,9.0575,9.0226,9.0296,162596.0
2017-04-11 13:30:00,12.94,12.96,12.92,12.94,157909.0,9.0296,9.0435,9.0156,9.0296,157909.0
2017-04-11 13:40:00,12.94,12.95,12.89,12.9,93000.0,9.0296,9.0366,8.9947,9.0017,93000.0
2017-04-11 13:50:00,12.91,12.92,12.89,12.92,84236.0,9.0087,9.0156,8.9947,9.0156,84236.0
2017-04-11 14:00:00,12.92,12.94,12.91,12.93,105816.0,9.0156,9.0296,9.0087,9.0226,105816.0
2017-04-11 14:10:00,12.93,12.94,12.88,12.89,142968.0,9.0226,9.0296,8.9877,8.9947,142968.0
2017-04-11 14:20:00,12.89,12.92,12.88,12.92,92554.0,8.9947,9.0156,8.9877,9.0156,92554.0
2017-04-11 14:30:00,12.92,12.96,12.91,12.95,222421.0,9.0156,9.0435,9.0087,9.0366,222421.0
2017-04-11 14:40:00,12.95,12.95,12.92,12.95,71817.0,9.0366,9.0366,9.0156,9.0366,71817.0
2017-04-11 14:50:00,12.95,12.99,12.94,12.96,94398.0,9.0366,9.0645,9.0296,9.0435,94398.0
2017-04-11 15:00:00,12.96,12.97,12.94,12.95,183898.0,9.0435,9.0505,9.0296,9.0366,183898.0
2017-04-11 15:10:00,12.96,12.96,12.93,12.95,106147.0,9.0435,9.0435,9.0226,9.0366,106147.0
2017-04-11 15:20:00,12.95,12.97,12.94,12.96,161446.0,9.0366,9.0505,9.0296,9.0435,161446.0
2017-04-11 15:30:00,12.96,12.99,12.95,12.98,152464.0,9.0435,9.0645,9.0366,9.0575,152464.0
2017-04-11 15:40:00,12.98,12.98,12.95,12.97,181200.0,9.0575,9.0575,9.0366,9.0505,181200.0
2017-04-11 15:50:00,12.97,13.0,12.96,13.0,468483.0,9.0505,9.0715,9.0435,9.0715,468483.0
2017-04-12 09:30:00,12.95,13.0,12.9,12.95,374845.0,9.0366,9.0715,9.0017,9.0366,374845.0
2017-04-12 09:40:00,12.95,13.0,12.95,12.96,319150.0,9.0366,9.0715,9.0366,9.0435,319150.0
2017-04-12 09:50:00,12.96,12.98,12.92,12.94,220929.0,9.0435,9.0575,9.0156,9.0296,220929.0
2017-04-12 10:00:00,12.93,12.96,12.91,12.93,288289.0,9.0226,9.0435,9.0087,9.0226,288289.0
2017-04-12 10:10:00,12.92,12.94,12.88,12.92,188402.0,9.0156,9.0296,8.9877,9.0156,188402.0
2017-04-12 10:20:00,12.92,12.92,12.85,12.86,203005.0,9.0156,9.0156,8.9668,8.9738,203005.0
2017-04-12 10:30:00,12.86,12.91,12.84,12.86,190065.0,8.9738,9.0087,8.9598,8.9738,190065.0
2017-04-12 10:40:00,12.86,12.87,12.79,12.81,214403.0,8.9738,8.9807,8.9249,8.9389,214403.0
2017-04-12 10:50:00,12.8,12.85,12.78,12.84,244544.0,8.9319,8.9668,8.9179,8.9598,244544.0
2017-04-12 11:00:00,12.83,12.86,12.81,12.85,168331.0,8.9528,8.9738,8.9389,8.9668,168331.0
2017-04-12 11:10:00,12.86,12.86,12.83,12.86,209225.0,8.9738,8.9738,8.9528,8.9738,209225.0
2017-04-12 11:20:00,12.85,12.87,12.81,12.82,173008.0,8.9668,8.9807,8.9389,8.9459,173008.0
2017-04-12 11:30:00,12.82,12.82,12.77,12.79,159754.0,8.9459,8.9459,8.911,8.9249,159754.0
2017-04-12 11:40:00,12.79,12.81,12.78,12.8,138384.0,8.9249,8.9389,8.9179,8.9319,138384.0
2017-04-12 11:50:00,12.79,12.81,12.76,12.81,191369.0,8.9249,8.9389,8.904,8.9389,191369.0
2017-04-12 12:00:00,12.81,12.84,12.78,12.83,424618.0,8.9389,8.9598,8.9179,8.9528,424618.0
2017-04-12 12:10:00,12.82,12.85,12.82,12.84,119389.0,8.9459,8.9668,8.9459,8.9598,119389.0
2017-04-12 12:20:00,12.83,12.84,12.8,12.81,174913.0,8.9528,8.9598,8.9319,8.9389,174913.0
2017-04-12 12:30:00,12.82,12.82,12.79,12.79,386393.0,8.9459,8.9459,8.9249,8.9249,386393.0
2017-04-12 12:40:00,12.8,12.82,12.79,12.79,152782.0,8.9319,8.9459,8.9249,8.9249,152782.0
2017-04-12 12:50:00,12.8,12.8,12.76,12.79,168678.0,8.9319,8.9319,8.904,8.9249,168678.0
2017-04-12 13:00:00,12.79,12.84,12.78,12.83,170061.0,8.9249,8.9598,8.9179,8.9528,170061.0
2017-04-12 13:10:00,12.83,12.85,12.82,12.83,161814.0,8.9528,8.9668,8.9459,8.9528,161814.0
2017-04-12 13:20:00,12.83,12.85,12.81,12.85,613581.0,8.9528,8.9668,8.9389,8.9668,613581.0
2017-04-12 13:30:00,12.85,12.89,12.83,12.88,342558.0,8.9668,8.9947,8.9528,8.9877,342558.0
2017-04-12 13:40:00,12.88,12.9,12.87,12.9,236859.0,8.9877,9.0017,8.9807,9.0017,236859.0
2017-04-12 13:50:00,12.9,12.93,12.88,12.92,284270.0,9.0017,9.0226,8.9877,9.0156,284270.0
2017-04-12 14:00:00,12.92,12.93,12.89,12.91,107049.0,9.0156,9.0226,8.9947,9.0087,107049.0
2017-04-12 14:10:00,12.91,12.92,12.89,12.91,95677.0,9.0087,9.0156,8.9947,9.0087,95677.0
2017-04-12 14:20:00,12.91,12.92,12.89,12.91,737193.0,9.0087,9.0156,8.9947,9.0087,737193.0
2017-04-12 14:30:00,12.91,12.94,12.89,12.91,611552.0,9.0087,9.0296,8.9947,9.0087,611552.0
2017-04-12 14:40:00,12.9,12.91,12.86,12.88,947056.0,9.0017,9.0087,8.9738,8.9877,947056.0
2017-04-12 14:50:00,12.88,12.91,12.87,12.91,246012.0,8.9877,9.0087,8.9807,9.0087,246012.0
2017-04-12 15:00:00,12.91,12.92,12.89,12.9,963788.0,9.0087,9.0156,8.9947,9.0017,963788.0
2017-04-12 15:10:00,12.9,12.91,12.82,12.83,1290846.0,9.0017,9.0087,8.9459,8.9528,1290846.0
2017-04-12 15:20:00,12.83,12.89,12.82,12.86,1430474.0,8.9528,8.9947,8.9459,8.9738,1430474.0
2017-04-12 15:30:00,12.87,12.89,12.86,12.87,281072.0,8.9807,8.9947,8.9738,8.9807,281072.0
2017-04-12 15:40:00,12.87,12.88,12.85,12.86,406276.0,8.9807,8.9877,8.9668,8.9738,406276.0
2017-04-12 15:50:00,12.85,12.87,12.84,12.86,986041.0,8.9668,8.9807,8.9598,8.9738,986041.0
2017-04-13 09:30:00,12.79,12.86,12.68,12.79,329552.0,8.9249,8.9738,8.8482,8.9249,329552.0
2017-04-13 09:40:00,12.79,12.85,12.78,12.84,350624.0,8.9249,8.9668,8.9179,8.9598,350624.0
2017-04-13 09:50:00,12.85,12.87,12.79,12.81,230059.0,8.9668,8.9807,8.9249,8.9389,230059.0
2017-04-13 10:00:00,12.81,12.9,12.81,12.89,301965.0,8.9389,9.0017,8.9389,8.9947,301965.0
2017-04-13 10:10:00,12.88,12.9,12.85,12.87,198847.0,8.9877,9.0017,8.9668,8.9807,198847.0
2017-04-13 10:20:00,12.86,12.88,12.82,12.84,328756.0,8.9738,8.9877,8.9459,8.9598,328756.0
2017-04-13 10:30:00,12.84,12.86,12.82,12.84,211807.0,8.9598,8.9738,8.9459,8.9598,211807.0
2017-04-13 10:40:00,12.83,12.86,12.83,12.83,151188.0,8.9528,8.9738,8.9528,8.9528,151188.0
2017-04-13 10:50:00,12.83,12.88,12.83,12.85,226092.0,8.9528,8.9877,8.9528,8.9668,226092.0
2017-04-13 11:00:00,12.85,12.87,12.83,12.83,79734.0,8.9668,8.9807,8.9528,8.9528,79734.0
2017-04-13 11:10:00,12.84,12.84,12.77,12.78,220922.0,8.9598,8.9598,8.911,8.9179,220922.0
2017-04-13 11:20:00,12.77,12.82,12.77,12.82,158146.0,8.911,8.9459,8.911,8.9459,158146.0
2017-04-13 11:30:00,12.81,12.82,12.79,12.79,204486.0,8.9389,8.9459,8.9249,8.9249,204486.0
2017-04-13 11:40:00,12.8,12.81,12.78,12.79,76656.0,8.9319,8.9389,8.9179,8.9249,76656.0
2017-04-13 11:50:00,12.8,12.83,12.79,12.81,129656.0,8.9319,8.9528,8.9249,8.9389,129656.0
2017-04-13 12:00:00,12.8,12.8,12.73,12.75,197402.0,8.9319,8.9319,8.8831,8.897,197402.0
2017-04-13 12:10:00,12.76,12.76,12.72,12.73,92678.0,8.904,8.904,8.8761,8.8831,92678.0
2017-04-13 12:20:00,12.73,12.73,12.71,12.73,77111.0,8.8831,8.8831,8.8691,8.8831,77111.0
2017-04-13 12:30:00,12.73,12.75,12.72,12.73,95290.0,8.8831,8.897,8.8761,8.8831,95290.0
2017-04-13 12:40:00,12.74,12.74,12.68,12.68,118436.0,8.89,8.89,8.8482,8.8482,118436.0
2017-04-13 12:50:00,12.68,12.72,12.68,12.68,120899.0,8.8482,8.8761,8.8482,8.8482,120899.0
2017-04-13 13:00:00,12.69,12.69,12.63,12.65,140855.0,8.8551,8.8551,8.8133,8.8272,140855.0
2017-04-13 13:10:00,12.65,12.69,12.65,12.69,137960.0,8.8272,8.8551,8.8272,8.8551,137960.0
2017-04-13 13:20:00,12.69,12.71,12.66,12.7,76016.0,8.8551,8.8691,8.8342,8.8621,76016.0
2017-04-13 13:30:00,12.71,12.72,12.7,12.71,283111.0,8.8691,8.8761,8.8621,8.8691,283111.0
2017-04-13 13:40:00,12.71,12.71,12.65,12.65,216564.0,8.8691,8.8691,8.8272,8.8272,216564.0
2017-04-13 13:50:00,12.66,12.69,12.65,12.68,116645.0,8.8342,8.8551,8.8272,8.8482,116645.0
2017-04-13 14:00:00,12.68,12.71,12.66,12.71,164644.0,8.8482,8.8691,8.8342,8.8691,164644.0
2017-04-13 14:10:00,12.71,12.72,12.7,12.72,71867.0,8.8691,8.8761,8.8621,8.8761,71867.0
2017-04-13 14:20:00,12.72,12.73,12.7,12.71,123113.0,8.8761,8.8831,8.8621,8.8691,123113.0
2017-04-13 14:30:00,12.71,12.74,12.71,12.73,316381.0,8.8691,8.89,8.8691,8.8831,316381.0
2017-04-13 14:40:00,12.73,12.74,12.71,12.72,116777.0,8.8831,8.89,8.8691,8.8761,116777.0
2017-04-13 14:50:00,12.72,12.73,12.69,12.72,191269.0,8.8761,8.8831,8.8551,8.8761,191269.0
2017-04-13 15:00:00,12.72,12.73,12.7,12.71,472857.0,8.8761,8.8831,8.8621,8.8691,472857.0
2017-04-13 15:10:00,12.7,12.7,12.65,12.65,252565.0,8.8621,8.8621,8.8272,8.8272,252565.0
2017-04-13 15:20:00,12.66,12.67,12.63,12.63,368876.0,8.8342,8.8412,8.8133,8.8133,368876.0
2017-04-13 15:30:00,12.63,12.66,12.62,12.63,232400.0,8.8133,8.8342,8.8063,8.8133,232400.0
2017-04-13 15:40:00,12.63,12.65,12.6,12.65,362921.0,8.8133,8.8272,8.7923,8.8272,362921.0
2017-04-13 15:50:00,12.65,12.65,12.59,12.59,1214805.0,8.8272,8.8272,8.7854,8.7854,1214805.0
2017-04-17 09:30:00,12.62,12.74,12.6,12.63,902536.0,8.8063,8.89,8.7923,8.8133,902536.0
2017-04-17 09:40:00,12.62,12.63,12.56,12.63,317038.0,8.8063,8.8133,8.7644,8.8133,317038.0
2017-04-17 09:50:00,12.63,12.66,12.62,12.66,142675.0,8.8133,8.8342,8.8063,8.8342,142675.0
2017-04-17 10:00:00,12.65,12.66,12.62,12.64,116206.0,8.8272,8.8342,8.8063,8.8203,116206.0
2017-04-17 10:10:00,12.64,12.67,12.63,12.65,215525.0,8.8203,8.8412,8.8133,8.8272,215525.0
2017-04-17 10:20:00,12.65,12.65,12.62,12.62,344726.0,8.8272,8.8272,8.8063,8.8063,344726.0
2017-04-17 10:30:00,12.63,12.65,12.61,12.62,277786.0,8.8133,8.8272,8.7993,8.8063,277786.0
2017-04-17 10:40:00,12.63,12.66,12.61,12.64,200307.0,8.8133,8.8342,8.7993,8.8203,200307.0
2017-04-17 10:50:00,12.64,12.67,12.63,12.66,133734.0,8.8203,8.8412,8.8133,8.8342,133734.0
2017-04-17 11:00:00,12.66,12.72,12.66,12.71,226304.0,8.8342,8.8761,8.8342,8.8691,226304.0
2017-04-17 11:10:00,12.71,12.72,12.67,12.69,193780.0,8.8691,8.8761,8.8412,8.8551,193780.0
2017-04-17 11:20:00,12.7,12.72,12.68,12.72,99414.0,8.8621,8.8761,8.8482,8.8761,99414.0
2017-04-17 11:30:00,12.72,12.75,12.7,12.74,161803.0,8.8761,8.897,8.8621,8.89,161803.0
2017-04-17 11:40:00,12.74,12.76,12.71,12.72,271497.0,8.89,8.904,8.8691,8.8761,271497.0
2017-04-17 11:50:00,12.71,12.73,12.7,12.71,224454.0,8.8691,8.8831,8.8621,8.8691,224454.0
2017-04-17 12:00:00,12.71,12.73,12.7,12.73,143600.0,8.8691,8.8831,8.8621,8.8831,143600.0
2017-04-17 12:10:00,12.73,12.75,12.72,12.75,50365.0,8.8831,8.897,8.8761,8.897,50365.0
2017-04-17 12:20:00,12.75,12.77,12.74,12.75,179986.0,8.897,8.911,8.89,8.897,179986.0
2017-04-17 12:30:00,12.75,12.76,12.73,12.75,162357.0,8.897,8.904,8.8831,8.897,162357.0
2017-04-17 12:40:00,12.74,12.76,12.74,12.75,89595.0,8.89,8.904,8.89,8.897,89595.0
2017-04-17 12:50:00,12.75,12.78,12.74,12.77,75312.0,8.897,8.9179,8.89,8.911,75312.0
2017-04-17 13:00:00,12.77,12.79,12.75,12.79,923853.0,8.911,8.9249,8.897,8.9249,923853.0
2017-04-17 13:10:00,12.79,12.81,12.77,12.79,314524.0,8.9249,8.9389,8.911,8.9249,314524.0
2017-04-17 13:20:00,12.8,12.82,12.78,12.81,210794.0,8.9319,8.9459,8.9179,8.9389,210794.0
2017-04-17 13:30:00,12.81,12.83,12.8,12.81,132413.0,8.9389,8.9528,8.9319,8.9389,132413.0
2017-04-17 13:40:00,12.81,12.81,12.79,12.79,51492.0,8.9389,8.9389,8.9249,8.9249,51492.0
2017-04-17 13:50:00,12.8,12.81,12.78,12.81,119601.0,8.9319,8.9389,8.9179,8.9389,119601.0
2017-04-17 14:00:00,12.81,12.81,12.78,12.79,149595.0,8.9389,8.9389,8.9179,8.9249,149595.0
2017-04-17 14:10:00,12.8,12.81,12.78,12.79,109826.0,8.9319,8.9389,8.9179,8.9249,109826.0
2017-04-17 14:20:00,12.79,12.8,12.78,12.79,70000.0,8.9249,8.9319,8.9179,8.9249,70000.0
2017-04-17 14:30:00,12.79,12.82,12.78,12.82,124548.0,8.9249,8.9459,8.9179,8.9459,124548.0
2017-04-17 14:40:00,12.82,12.84,12.81,12.83,98916.0,8.9459,8.9598,8.9389,8.9528,98916.0
2017-04-17 14:50:00,12.83,12.83,12.8,12.82,79802.0,8.9528,8.9528,8.9319,8.9459,79802.0
2017-04-17 15:00:00,12.83,12.83,12.81,12.83,104401.0,8.9528,8.9528,8.9389,8.9528,104401.0
2017-04-17 15:10:00,12.83,12.88,12.81,12.88,202828.0,8.9528,8.9877,8.9389,8.9877,202828.0
2017-04-17 15:20:00,12.87,12.89,12.86,12.89,191633.0,8.9807,8.9947,8.9738,8.9947,191633.0
2017-04-17 15:30:00,12.89,12.9,12.88,12.89,193789.0,8.9947,9.0017,8.9877,8.9947,193789.0
2017-04-17 15:40:00,12.9,12.92,12.88,12.92,158156.0,9.0017,9.0156,8.9877,9.0156,158156.0
2017-04-17 15:50:00,12.92,12.93,12.89,12.91,771616.0,9.0156,9.0226,8.9947,9.0087,771616.0
2017-04-18 09:30:00,12.81,12.86,12.73,12.84,752667.0,8.9389,8.9738,8.8831,8.9598,752667.0
2017-04-18 09:40:00,12.85,12.92,12.84,12.86,315816.0,8.9668,9.0156,8.9598,8.9738,315816.0
2017-04-18 09:50:00,12.86,12.89,12.82,12.88,258717.0,8.9738,8.9947,8.9459,8.9877,258717.0
2017-04-18 10:00:00,12.88,12.89,12.8,12.82,535553.0,8.9877,8.9947,8.9319,8.9459,535553.0
2017-04-18 10:10:00,12.82,12.84,12.78,12.79,391282.0,8.9459,8.9598,8.9179,8.9249,391282.0
2017-04-18 10:20:00,12.79,12.86,12.79,12.82,251008.0,8.9249,8.9738,8.9249,8.9459,251008.0
2017-04-18 10:30:00,12.83,12.87,12.82,12.84,255003.0,8.9528,8.9807,8.9459,8.9598,255003.0
2017-04-18 10:40:00,12.85,12.88,12.82,12.84,326719.0,8.9668,8.9877,8.9459,8.9598,326719.0
2017-04-18 10:50:00,12.83,12.83,12.79,12.81,209587.0,8.9528,8.9528,8.9249,8.9389,209587.0
2017-04-18 11:00:00,12.81,12.81,12.77,12.79,301189.0,8.9389,8.9389,8.911,8.9249,301189.0
2017-04-18 11:10:00,12.8,12.83,12.79,12.83,316471.0,8.9319,8.9528,8.9249,8.9528,316471.0
2017-04-18 11:20:00,12.82,12.84,12.79,12.84,287606.0,8.9459,8.9598,8.9249,8.9598,287606.0
2017-04-18 11:30:00,12.83,12.84,12.75,12.77,190231.0,8.9528,8.9598,8.897,8.911,190231.0
2017-04-18 11:40:00,12.76,12.77,12.7,12.72,157800.0,8.904,8.911,8.8621,8.8761,157800.0
2017-04-18 11:50:00,12.72,12.74,12.69,12.7,249383.0,8.8761,8.89,8.8551,8.8621,249383.0
2017-04-18 12:00:00,12.69,12.75,12.66,12.73,747220.0,8.8551,8.897,8.8342,8.8831,747220.0
2017-04-18 12:10:00,12.73,12.74,12.71,12.73,98909.0,8.8831,8.89,8.8691,8.8831,98909.0
2017-04-18 12:20:00,12.73,12.77,12.72,12.76,137818.0,8.8831,8.911,8.8761,8.904,137818.0
2017-04-18 12:30:00,12.77,12.77,12.74,12.75,144287.0,8.911,8.911,8.89,8.897,144287.0
2017-04-18 12:40:00,12.76,12.77,12.74,12.76,139108.0,8.904,8.911,8.89,8.904,139108.0
2017-04-18 12:50:00,12.76,12.79,12.75,12.79,176574.0,8.904,8.9249,8.897,8.9249,176574.0
2017-04-18 13:00:00,12.78,12.8,12.76,12.8,276676.0,8.9179,8.9319,8.904,8.9319,276676.0
2017-04-18 13:10:00,12.8,12.83,12.79,12.81,127864.0,8.9319,8.9528,8.9249,8.9389,127864.0
2017-04-18 13:20:00,12.81,12.84,12.81,12.84,253757.0,8.9389,8.9598,8.9389,8.9598,253757.0
2017-04-18 13:30:00,12.84,12.87,12.82,12.86,344893.0,8.9598,8.9807,8.9459,8.9738,344893.0
2017-04-18 13:40:00,12.86,12.87,12.84,12.87,215049.0,8.9738,8.9807,8.9598,8.9807,215049.0
2017-04-18 13:50:00,12.87,12.88,12.84,12.86,134981.0,8.9807,8.9877,8.9598,8.9738,134981.0
2017-04-18 14:00:00,12.85,12.89,12.85,12.88,138449.0,8.9668,8.9947,8.9668,8.9877,138449.0
2017-04-18 14:10:00,12.88,12.89,12.87,12.88,423239.0,8.9877,8.9947,8.9807,8.9877,423239.0
2017-04-18 14:20:00,12.87,12.88,12.84,12.86,417358.0,8.9807,8.9877,8.9598,8.9738,417358.0
2017-04-18 14:30:00,12.87,12.89,12.85,12.86,481035.0,8.9807,8.9947,8.9668,8.9738,481035.0
2017-04-18 14:40:00,12.86,12.87,12.82,12.84,150048.0,8.9738,8.9807,8.9459,8.9598,150048.0
2017-04-18 14:50:00,12.84,12.86,12.79,12.83,463459.0,8.9598,8.9738,8.9249,8.9528,463459.0
2017-04-18 15:00:00,12.84,12.84,12.82,12.84,244440.0,8.9598,8.9598,8.9459,8.9598,244440.0
2017-04-18 15:10:00,12.84,12.87,12.83,12.84,684397.0,8.9598,8.9807,8.9528,8.9598,684397.0
2017-04-18 15:20:00,12.84,12.86,12.83,12.84,445721.0,8.9598,8.9738,8.9528,8.9598,445721.0
2017-04-18 15:30:00,12.84,12.87,12.84,12.85,363992.0,8.9598,8.9807,8.9598,8.9668,363992.0
2017-04-18 15:40:00,12.86,12.87,12.84,12.86,685028.0,8.9738,8.9807,8.9598,8.9738,685028.0
2017-04-18 15:50:00,12.85,12.85,12.79,12.8,1523825.0,8.9668,8.9668,8.9249,8.9319,1523825.0
2017-04-19 09:30:00,12.55,12.78,12.55,12.67,1655792.0,8.7574,8.9179,8.7574,8.8412,1655792.0
2017-04-19 09:40:00,12.68,12.72,12.6,12.7,2080275.0,8.8482,8.8761,8.7923,8.8621,2080275.0
2017-04-19 09:50:00,12.7,12.72,12.64,12.71,1468983.0,8.8621,8.8761,8.8203,8.8691,1468983.0
2017-04-19 10:00:00,12.71,12.72,12.66,12.68,865554.0,8.8691,8.8761,8.8342,8.8482,865554.0
2017-04-19 10:10:00,12.68,12.71,12.66,12.69,739968.0,8.8482,8.8691,8.8342,8.8551,739968.0
2017-04-19 10:20:00,12.69,12.7,12.65,12.66,317504.0,8.8551,8.8621,8.8272,8.8342,317504.0
2017-04-19 10:30:00,12.66,12.67,12.57,12.6,1121519.0,8.8342,8.8412,8.7714,8.7923,1121519.0
2017-04-19 10:40:00,12.6,12.63,12.57,12.58,395688.0,8.7923,8.8133,8.7714,8.7784,395688.0
2017-04-19 10:50:00,12.58,12.61,12.57,12.58,668487.0,8.7784,8.7993,8.7714,8.7784,668487.0
2017-04-19 11:00:00,12.58,12.62,12.58,12.58,283996.0,8.7784,8.8063,8.7784,8.7784,283996.0
2017-04-19 11:10:00,12.58,12.59,12.56,12.58,438715.0,8.7784,8.7854,8.7644,8.7784,438715.0
2017-04-19 11:20:00,12.58,12.62,12.57,12.62,387355.0,8.7784,8.8063,8.7714,8.8063,387355.0
2017-04-19 11:30:00,12.62,12.63,12.58,12.62,430561.0,8.8063,8.8133,8.7784,8.8063,430561.0
2017-04-19 11:40:00,12.63,12.64,12.58,12.59,316967.0,8.8133,8.8203,8.7784,8.7854,316967.0
2017-04-19 11:50:00,12.59,12.6,12.56,12.58,455994.0,8.7854,8.7923,8.7644,8.7784,455994.0
2017-04-19 12:00:00,12.58,12.59,12.53,12.54,875446.0,8.7784,8.7854,8.7435,8.7505,875446.0
2017-04-19 12:10:00,12.54,12.59,12.52,12.56,229864.0,8.7505,8.7854,8.7365,8.7644,229864.0
2017-04-19 12:20:00,12.56,12.59,12.56,12.58,109490.0,8.7644,8.7854,8.7644,8.7784,109490.0
2017-04-19 12:30:00,12.58,12.6,12.57,12.59,173768.0,8.7784,8.7923,8.7714,8.7854,173768.0
2017-04-19 12:40:00,12.59,12.6,12.57,12.58,347741.0,8.7854,8.7923,8.7714,8.7784,347741.0
2017-04-19 12:50:00,12.57,12.6,12.57,12.59,140340.0,8.7714,8.7923,8.7714,8.7854,140340.0
2017-04-19 13:00:00,12.58,12.59,12.55,12.55,223430.0,8.7784,8.7854,8.7574,8.7574,223430.0
2017-04-19 13:10:00,12.55,12.59,12.55,12.58,472356.0,8.7574,8.7854,8.7574,8.7784,472356.0
2017-04-19 13:20:00,12.58,12.59,12.57,12.59,161887.0,8.7784,8.7854,8.7714,8.7854,161887.0
2017-04-19 13:30:00,12.59,12.6,12.58,12.6,430719.0,8.7854,8.7923,8.7784,8.7923,430719.0
2017-04-19 13:40:00,12.59,12.61,12.58,12.59,168425.0,8.7854,8.7993,8.7784,8.7854,168425.0
2017-04-19 13:50:00,12.6,12.6,12.56,12.57,188403.0,8.7923,8.7923,8.7644,8.7714,188403.0
2017-04-19 14:00:00,12.58,12.59,12.56,12.59,304086.0,8.7784,8.7854,8.7644,8.7854,304086.0
2017-04-19 14:10:00,12.58,12.59,12.57,12.58,269566.0,8.7784,8.7854,8.7714,8.7784,269566.0
2017-04-19 14:20:00,12.58,12.63,12.57,12.63,406401.0,8.7784,8.8133,8.7714,8.8133,406401.0
2017-04-19 14:30:00,12.63,12.64,12.61,12.63,226603.0,8.8133,8.8203,8.7993,8.8133,226603.0
2017-04-19 14:40:00,12.63,12.63,12.61,12.63,362727.0,8.8133,8.8133,8.7993,8.8133,362727.0
2017-04-19 14:50:00,12.62,12.63,12.58,12.59,510215.0,8.8063,8.8133,8.7784,8.7854,510215.0
2017-04-19 15:00:00,12.6,12.61,12.58,12.6,299197.0,8.7923,8.7993,8.7784,8.7923,299197.0
2017-04-19 15:10:00,12.6,12.61,12.59,12.61,271423.0,8.7923,8.7993,8.7854,8.7993,271423.0
2017-04-19 15:20:00,12.61,12.62,12.56,12.56,536318.0,8.7993,8.8063,8.7644,8.7644,536318.0
2017-04-19 15:30:00,12.57,12.57,12.54,12.55,591407.0,8.7714,8.7714,8.7505,8.7574,591407.0
2017-04-19 15:40:00,12.55,12.57,12.54,12.57,790785.0,8.7574,8.7714,8.7505,8.7714,790785.0
2017-04-19 15:50:00,12.57,12.59,12.56,12.58,1520913.0,8.7714,8.7854,8.7644,8.7784,1520913.0
2017-04-20 09:30:00,12.64,12.75,12.62,12.63,1411215.0,8.8203,8.897,8.8063,8.8133,1411215.0
2017-04-20 09:40:00,12.62,12.64,12.52,12.54,771055.0,8.8063,8.8203,8.7365,8.7505,771055.0
2017-04-20 09:50:00,12.55,12.64,12.55,12.58,617085.0,8.7574,8.8203,8.7574,8.7784,617085.0
2017-04-20 10:00:00,12.58,12.62,12.57,12.59,379413.0,8.7784,8.8063,8.7714,8.7854,379413.0
2017-04-20 10:10:00,12.6,12.64,12.59,12.61,853931.0,8.7923,8.8203,8.7854,8.7993,853931.0
2017-04-20 10:20:00,12.61,12.66,12.6,12.64,741828.0,8.7993,8.8342,8.7923,8.8203,741828.0
2017-04-20 10:30:00,12.65,12.65,12.6,12.62,357697.0,8.8272,8.8272,8.7923,8.8063,357697.0
2017-04-20 10:40:00,12.63,12.68,12.62,12.67,435390.0,8.8133,8.8482,8.8063,8.8412,435390.0
2017-04-20 10:50:00,12.66,12.68,12.64,12.66,265983.0,8.8342,8.8482,8.8203,8.8342,265983.0
2017-04-20 11:00:00,12.67,12.69,12.63,12.69,191598.0,8.8412,8.8551,8.8133,8.8551,191598.0
2017-04-20 11:10:00,12.69,12.7,12.66,12.68,228498.0,8.8551,8.8621,8.8342,8.8482,228498.0
2017-04-20 11:20:00,12.69,12.72,12.67,12.71,290037.0,8.8551,8.8761,8.8412,8.8691,290037.0
2017-04-20 11:30:00,12.71,12.73,12.69,12.72,136781.0,8.8691,8.8831,8.8551,8.8761,136781.0
2017-04-20 11:40:00,12.72,12.72,12.68,12.7,185663.0,8.8761,8.8761,8.8482,8.8621,185663.0
2017-04-20 11:50:00,12.7,12.72,12.68,12.69,210931.0,8.8621,8.8761,8.8482,8.8551,210931.0
2017-04-20 12:00:00,12.69,12.71,12.68,12.7,203146.0,8.8551,8.8691,8.8482,8.8621,203146.0
2017-04-20 12:10:00,12.71,12.72,12.69,12.72,292972.0,8.8691,8.8761,8.8551,8.8761,292972.0
2017-04-20 12:20:00,12.72,12.74,12.71,12.73,983374.0,8.8761,8.89,8.8691,8.8831,983374.0
2017-04-20 12:30:00,12.73,12.74,12.71,12.73,282357.0,8.8831,8.89,8.8691,8.8831,282357.0
2017-04-20 12:40:00,12.74,12.8,12.73,12.79,430804.0,8.89,8.9319,8.8831,8.9249,430804.0
2017-04-20 12:50:00,12.79,12.8,12.74,12.77,835250.0,8.9249,8.9319,8.89,8.911,835250.0
2017-04-20 13:00:00,12.76,12.77,12.72,12.72,435769.0,8.904,8.911,8.8761,8.8761,435769.0
2017-04-20 13:10:00,12.72,12.74,12.69,12.69,161139.0,8.8761,8.89,8.8551,8.8551,161139.0
2017-04-20 13:20:00,12.7,12.7,12.67,12.7,314778.0,8.8621,8.8621,8.8412,8.8621,314778.0
2017-04-20 13:30:00,12.7,12.73,12.68,12.71,550685.0,8.8621,8.8831,8.8482,8.8691,550685.0
2017-04-20 13:40:00,12.7,12.71,12.68,12.7,274273.0,8.8621,8.8691,8.8482,8.8621,274273.0
2017-04-20 13:50:00,12.7,12.74,12.68,12.74,748721.0,8.8621,8.89,8.8482,8.89,748721.0
2017-04-20 14:00:00,12.74,12.77,12.72,12.73,344224.0,8.89,8.911,8.8761,8.8831,344224.0
2017-04-20 14:10:00,12.73,12.75,12.72,12.74,119694.0,8.8831,8.897,8.8761,8.89,119694.0
2017-04-20 14:20:00,12.74,12.79,12.74,12.79,171555.0,8.89,8.9249,8.89,8.9249,171555.0
2017-04-20 14:30:00,12.79,12.79,12.77,12.79,133556.0,8.9249,8.9249,8.911,8.9249,133556.0
2017-04-20 14:40:00,12.79,12.8,12.76,12.78,384602.0,8.9249,8.9319,8.904,8.9179,384602.0
2017-04-20 14:50:00,12.78,12.78,12.75,12.75,174260.0,8.9179,8.9179,8.897,8.897,174260.0
2017-04-20 15:00:00,12.75,12.78,12.73,12.78,291117.0,8.897,8.9179,8.8831,8.9179,291117.0
2017-04-20 15:10:00,12.78,12.8,12.77,12.8,176054.0,8.9179,8.9319,8.911,8.9319,176054.0
2017-04-20 15:20:00,12.8,12.81,12.77,12.81,234610.0,8.9319,8.9389,8.911,8.9389,234610.0
2017-04-20 15:30:00,12.8,12.81,12.78,12.79,299255.0,8.9319,8.9389,8.9179,8.9249,299255.0
2017-04-20 15:40:00,12.79,12.81,12.75,12.76,779852.0,8.9249,8.9389,8.897,8.904,779852.0
2017-04-20 15:50:00,12.76,12.77,12.7,12.71,2436476.0,8.904,8.911,8.8621,8.8691,2436476.0
2017-04-21 09:30:00,12.74,12.78,12.67,12.73,676218.0,8.89,8.9179,8.8412,8.8831,676218.0
2017-04-21 09:40:00,12.73,12.77,12.72,12.72,238138.0,8.8831,8.911,8.8761,8.8761,238138.0
2017-04-21 09:50:00,12.72,12.74,12.7,12.74,96022.0,8.8761,8.89,8.8621,8.89,96022.0
2017-04-21 10:00:00,12.74,12.77,12.73,12.75,184062.0,8.89,8.911,8.8831,8.897,184062.0
2017-04-21 10:10:00,12.75,12.8,12.74,12.79,150824.0,8.897,8.9319,8.89,8.9249,150824.0
2017-04-21 10:20:00,12.8,12.81,12.78,12.8,101829.0,8.9319,8.9389,8.9179,8.9319,101829.0
2017-04-21 10:30:00,12.8,12.81,12.76,12.76,121495.0,8.9319,8.9389,8.904,8.904,121495.0
2017-04-21 10:40:00,12.76,12.77,12.72,12.72,136211.0,8.904,8.911,8.8761,8.8761,136211.0
2017-04-21 10:50:00,12.73,12.74,12.68,12.71,171736.0,8.8831,8.89,8.8482,8.8691,171736.0
2017-04-21 11:00:00,12.71,12.71,12.63,12.64,506713.0,8.8691,8.8691,8.8133,8.8203,506713.0
2017-04-21 11:10:00,12.65,12.68,12.63,12.67,199955.0,8.8272,8.8482,8.8133,8.8412,199955.0
2017-04-21 11:20:00,12.67,12.67,12.64,12.65,92234.0,8.8412,8.8412,8.8203,8.8272,92234.0
2017-04-21 11:30:00,12.65,12.66,12.64,12.66,50110.0,8.8272,8.8342,8.8203,8.8342,50110.0
2017-04-21 11:40:00,12.65,12.66,12.63,12.65,190424.0,8.8272,8.8342,8.8133,8.8272,190424.0
2017-04-21 11:50:00,12.65,12.65,12.64,12.65,76016.0,8.8272,8.8272,8.8203,8.8272,76016.0
2017-04-21 12:00:00,12.65,12.65,12.62,12.63,67006.0,8.8272,8.8272,8.8063,8.8133,67006.0
2017-04-21 12:10:00,12.62,12.64,12.6,12.62,148943.0,8.8063,8.8203,8.7923,8.8063,148943.0
2017-04-21 12:20:00,12.61,12.63,12.6,12.6,77440.0,8.7993,8.8133,8.7923,8.7923,77440.0
2017-04-21 12:30:00,12.6,12.61,12.59,12.59,69423.0,8.7923,8.7993,8.7854,8.7854,69423.0
2017-04-21 12:40:00,12.59,12.61,12.59,12.6,81275.0,8.7854,8.7993,8.7854,8.7923,81275.0
2017-04-21 12:50:00,12.59,12.62,12.59,12.61,310306.0,8.7854,8.8063,8.7854,8.7993,310306.0
2017-04-21 13:00:00,12.61,12.62,12.6,12.61,175209.0,8.7993,8.8063,8.7923,8.7993,175209.0
2017-04-21 13:10:00,12.61,12.62,12.56,12.57,318195.0,8.7993,8.8063,8.7644,8.7714,318195.0
2017-04-21 13:20:00,12.56,12.61,12.56,12.6,91544.0,8.7644,8.7993,8.7644,8.7923,91544.0
2017-04-21 13:30:00,12.6,12.61,12.58,12.59,62473.0,8.7923,8.7993,8.7784,8.7854,62473.0
2017-04-21 13:40:00,12.6,12.6,12.58,12.6,81462.0,8.7923,8.7923,8.7784,8.7923,81462.0
2017-04-21 13:50:00,12.6,12.67,12.59,12.66,311917.0,8.7923,8.8412,8.7854,8.8342,311917.0
2017-04-21 14:00:00,12.66,12.67,12.64,12.66,158656.0,8.8342,8.8412,8.8203,8.8342,158656.0
2017-04-21 14:10:00,12.66,12.66,12.65,12.66,26351.0,8.8342,8.8342,8.8272,8.8342,26351.0
2017-04-21 14:20:00,12.66,12.71,12.65,12.69,189538.0,8.8342,8.8691,8.8272,8.8551,189538.0
2017-04-21 14:30:00,12.68,12.69,12.67,12.69,123926.0,8.8482,8.8551,8.8412,8.8551,123926.0
2017-04-21 14:40:00,12.69,12.69,12.65,12.65,124457.0,8.8551,8.8551,8.8272,8.8272,124457.0
2017-04-21 14:50:00,12.65,12.68,12.64,12.67,164095.0,8.8272,8.8482,8.8203,8.8412,164095.0
2017-04-21 15:00:00,12.67,12.67,12.63,12.64,117050.0,8.8412,8.8412,8.8133,8.8203,117050.0
2017-04-21 15:10:00,12.63,12.64,12.62,12.63,113555.0,8.8133,8.8203,8.8063,8.8133,113555.0
2017-04-21 15:20:00,12.63,12.65,12.62,12.65,370877.0,8.8133,8.8272,8.8063,8.8272,370877.0
2017-04-21 15:30:00,12.64,12.65,12.62,12.65,473445.0,8.8203,8.8272,8.8063,8.8272,473445.0
2017-04-21 15:40:00,12.65,12.66,12.64,12.66,262816.0,8.8272,8.8342,8.8203,8.8342,262816.0
2017-04-21 15:50:00,12.66,12.66,12.6,12.6,616513.0,8.8342,8.8342,8.7923,8.7923,616513.0
2017-04-24 09:30:00,12.92,13.03,12.86,13.02,599937.0,9.0156,9.0924,8.9738,9.0854,599937.0
2017-04-24 09:40:00,13.03,13.04,12.98,13.02,366789.0,9.0924,9.0994,9.0575,9.0854,366789.0
2017-04-24 09:50:00,13.02,13.03,12.99,13.0,1136124.0,9.0854,9.0924,9.0645,9.0715,1136124.0
2017-04-24 10:00:00,13.0,13.02,12.97,12.98,875356.0,9.0715,9.0854,9.0505,9.0575,875356.0
2017-04-24 10:10:00,12.98,13.01,12.94,12.98,364991.0,9.0575,9.0784,9.0296,9.0575,364991.0
2017-04-24 10:20:00,12.99,12.99,12.92,12.95,351089.0,9.0645,9.0645,9.0156,9.0366,351089.0
2017-04-24 10:30:00,12.96,12.96,12.9,12.92,356277.0,9.0435,9.0435,9.0017,9.0156,356277.0
2017-04-24 10:40:00,12.91,12.94,12.9,12.94,192996.0,9.0087,9.0296,9.0017,9.0296,192996.0
2017-04-24 10:50:00,12.94,12.95,12.92,12.93,251752.0,9.0296,9.0366,9.0156,9.0226,251752.0
2017-04-24 11:00:00,12.93,12.98,12.92,12.96,194233.0,9.0226,9.0575,9.0156,9.0435,194233.0
2017-04-24 11:10:00,12.96,12.98,12.93,12.95,235628.0,9.0435,9.0575,9.0226,9.0366,235628.0
2017-04-24 11:20:00,12.95,12.96,12.91,12.93,379685.0,9.0366,9.0435,9.0087,9.0226,379685.0
2017-04-24 11:30:00,12.93,12.93,12.9,12.91,316861.0,9.0226,9.0226,9.0017,9.0087,316861.0
2017-04-24 11:40:00,12.91,12.93,12.89,12.93,123156.0,9.0087,9.0226,8.9947,9.0226,123156.0
2017-04-24 11:50:00,12.93,12.95,12.91,12.92,196157.0,9.0226,9.0366,9.0087,9.0156,196157.0
2017-04-24 12:00:00,12.93,12.97,12.92,12.96,86369.0,9.0226,9.0505,9.0156,9.0435,86369.0
2017-04-24 12:10:00,12.97,12.99,12.96,12.99,347579.0,9.0505,9.0645,9.0435,9.0645,347579.0
2017-04-24 12:20:00,12.99,13.0,12.97,12.99,173159.0,9.0645,9.0715,9.0505,9.0645,173159.0
2017-04-24 12:30:00,12.99,13.0,12.97,12.99,133469.0,9.0645,9.0715,9.0505,9.0645,133469.0
2017-04-24 12:40:00,12.99,13.02,12.98,13.0,134961.0,9.0645,9.0854,9.0575,9.0715,134961.0
2017-04-24 12:50:00,13.0,13.01,12.97,12.99,148137.0,9.0715,9.0784,9.0505,9.0645,148137.0
2017-04-24 13:00:00,12.99,13.01,12.98,13.0,123984.0,9.0645,9.0784,9.0575,9.0715,123984.0
2017-04-24 13:10:00,13.0,13.02,12.99,13.02,162433.0,9.0715,9.0854,9.0645,9.0854,162433.0
2017-04-24 13:20:00,13.02,13.04,13.01,13.02,164238.0,9.0854,9.0994,9.0784,9.0854,164238.0
2017-04-24 13:30:00,13.02,13.02,13.0,13.01,151901.0,9.0854,9.0854,9.0715,9.0784,151901.0
2017-04-24 13:40:00,13.01,13.02,13.0,13.02,112362.0,9.0784,9.0854,9.0715,9.0854,112362.0
2017-04-24 13:50:00,13.01,13.03,13.0,13.02,164420.0,9.0784,9.0924,9.0715,9.0854,164420.0
2017-04-24 14:00:00,13.02,13.03,12.99,13.0,170252.0,9.0854,9.0924,9.0645,9.0715,170252.0
2017-04-24 14:10:00,13.01,13.02,12.98,13.01,273925.0,9.0784,9.0854,9.0575,9.0784,273925.0
2017-04-24 14:20:00,13.01,13.03,13.01,13.02,103938.0,9.0784,9.0924,9.0784,9.0854,103938.0
2017-04-24 14:30:00,13.02,13.03,13.0,13.01,154507.0,9.0854,9.0924,9.0715,9.0784,154507.0
2017-04-24 14:40:00,13.01,13.01,12.98,12.99,146688.0,9.0784,9.0784,9.0575,9.0645,146688.0
2017-04-24 14:50:00,12.99,12.99,12.96,12.97,161842.0,9.0645,9.0645,9.0435,9.0505,161842.0
2017-04-24 15:00:00,12.96,13.0,12.96,12.99,193415.0,9.0435,9.0715,9.0435,9.0645,193415.0
2017-04-24 15:10:00,12.99,13.01,12.98,13.0,259858.0,9.0645,9.0784,9.0575,9.0715,259858.0
2017-04-24 15:20:00,13.01,13.02,13.0,13.02,294853.0,9.0784,9.0854,9.0715,9.0854,294853.0
2017-04-24 15:30:00,13.02,13.02,13.0,13.02,254955.0,9.0854,9.0854,9.0715,9.0854,254955.0
2017-04-24 15:40:00,13.02,13.02,12.98,12.98,407073.0,9.0854,9.0854,9.0575,9.0575,407073.0
2017-04-24 15:50:00,12.99,13.0,12.97,12.99,877630.0,9.0645,9.0715,9.0505,9.0645,877630.0
2017-04-25 09:30:00,13.15,13.18,13.09,13.17,666348.0,9.1761,9.1971,9.1343,9.1901,666348.0
2017-04-25 09:40:00,13.18,13.18,13.14,13.15,235892.0,9.1971,9.1971,9.1692,9.1761,235892.0
2017-04-25 09:50:00,13.14,13.15,13.09,13.15,164118.0,9.1692,9.1761,9.1343,9.1761,164118.0
2017-04-25 10:00:00,13.14,13.17,13.12,13.17,216467.0,9.1692,9.1901,9.1552,9.1901,216467.0
2017-04-25 10:10:00,13.16,13.17,13.11,13.14,203369.0,9.1831,9.1901,9.1482,9.1692,203369.0
2017-04-25 10:20:00,13.14,13.17,13.13,13.15,205958.0,9.1692,9.1901,9.1622,9.1761,205958.0
2017-04-25 10:30:00,13.15,13.16,13.11,13.13,205884.0,9.1761,9.1831,9.1482,9.1622,205884.0
2017-04-25 10:40:00,13.13,13.14,13.09,13.09,265202.0,9.1622,9.1692,9.1343,9.1343,265202.0
2017-04-25 10:50:00,13.1,13.12,13.09,13.1,119438.0,9.1412,9.1552,9.1343,9.1412,119438.0
2017-04-25 11:00:00,13.1,13.14,13.1,13.12,110569.0,9.1412,9.1692,9.1412,9.1552,110569.0
2017-04-25 11:10:00,13.12,13.14,13.1,13.14,181984.0,9.1552,9.1692,9.1412,9.1692,181984.0
2017-04-25 11:20:00,13.14,13.15,13.1,13.1,242378.0,9.1692,9.1761,9.1412,9.1412,242378.0
2017-04-25 11:30:00,13.1,13.12,13.08,13.1,261509.0,9.1412,9.1552,9.1273,9.1412,261509.0
2017-04-25 11:40:00,13.1,13.1,13.06,13.08,215566.0,9.1412,9.1412,9.1133,9.1273,215566.0
2017-04-25 11:50:00,13.08,13.09,13.07,13.09,142027.0,9.1273,9.1343,9.1203,9.1343,142027.0
2017-04-25 12:00:00,13.09,13.1,13.08,13.09,121128.0,9.1343,9.1412,9.1273,9.1343,121128.0
2017-04-25 12:10:00,13.1,13.11,13.08,13.1,173866.0,9.1412,9.1482,9.1273,9.1412,173866.0
2017-04-25 12:20:00,13.1,13.12,13.1,13.11,85234.0,9.1412,9.1552,9.1412,9.1482,85234.0
2017-04-25 12:30:00,13.11,13.11,13.07,13.08,202446.0,9.1482,9.1482,9.1203,9.1273,202446.0
2017-04-25 12:40:00,13.08,13.08,13.06,13.08,138582.0,9.1273,9.1273,9.1133,9.1273,138582.0
2017-04-25 12:50:00,13.08,13.08,13.05,13.06,106679.0,9.1273,9.1273,9.1064,9.1133,106679.0
2017-04-25 13:00:00,13.06,13.07,13.05,13.07,186418.0,9.1133,9.1203,9.1064,9.1203,186418.0
2017-04-25 13:10:00,13.07,13.09,13.06,13.08,125602.0,9.1203,9.1343,9.1133,9.1273,125602.0
2017-04-25 13:20:00,13.08,13.09,13.06,13.06,179044.0,9.1273,9.1343,9.1133,9.1133,179044.0
2017-04-25 13:30:00,13.06,13.08,13.05,13.07,159190.0,9.1133,9.1273,9.1064,9.1203,159190.0
2017-04-25 13:40:00,13.07,13.08,13.06,13.06,322196.0,9.1203,9.1273,9.1133,9.1133,322196.0
2017-04-25 13:50:00,13.06,13.07,13.05,13.06,231280.0,9.1133,9.1203,9.1064,9.1133,231280.0
2017-04-25 14:00:00,13.06,13.08,13.05,13.07,402141.0,9.1133,9.1273,9.1064,9.1203,402141.0
2017-04-25 14:10:00,13.07,13.09,13.06,13.09,257973.0,9.1203,9.1343,9.1133,9.1343,257973.0
2017-04-25 14:20:00,13.09,13.09,13.07,13.09,122274.0,9.1343,9.1343,9.1203,9.1343,122274.0
2017-04-25 14:30:00,13.08,13.11,13.08,13.11,180360.0,9.1273,9.1482,9.1273,9.1482,180360.0
2017-04-25 14:40:00,13.11,13.11,13.08,13.09,176996.0,9.1482,9.1482,9.1273,9.1343,176996.0
2017-04-25 14:50:00,13.09,13.09,13.06,13.07,83317.0,9.1343,9.1343,9.1133,9.1203,83317.0
2017-04-25 15:00:00,13.07,13.09,13.06,13.07,738628.0,9.1203,9.1343,9.1133,9.1203,738628.0
2017-04-25 15:10:00,13.07,13.07,13.04,13.06,129931.0,9.1203,9.1203,9.0994,9.1133,129931.0
2017-04-25 15:20:00,13.05,13.06,13.04,13.04,164723.0,9.1064,9.1133,9.0994,9.0994,164723.0
2017-04-25 15:30:00,13.04,13.05,13.03,13.03,274276.0,9.0994,9.1064,9.0924,9.0924,274276.0
2017-04-25 15:40:00,13.04,13.04,13.02,13.03,288606.0,9.0994,9.0994,9.0854,9.0924,288606.0
2017-04-25 15:50:00,13.03,13.04,13.02,13.03,1011532.0,9.0924,9.0994,9.0854,9.0924,1011532.0
2017-04-26 09:30:00,13.0,13.06,12.99,13.04,335207.0,9.0715,9.1133,9.0645,9.0994,335207.0
2017-04-26 09:40:00,13.04,13.11,13.04,13.11,240239.0,9.0994,9.1482,9.0994,9.1482,240239.0
2017-04-26 09:50:00,13.12,13.12,13.07,13.09,311975.0,9.1552,9.1552,9.1203,9.1343,311975.0
2017-04-26 10:00:00,13.09,13.09,13.04,13.06,85536.0,9.1343,9.1343,9.0994,9.1133,85536.0
2017-04-26 10:10:00,13.05,13.08,13.02,13.04,152180.0,9.1064,9.1273,9.0854,9.0994,152180.0
2017-04-26 10:20:00,13.04,13.05,13.02,13.04,171994.0,9.0994,9.1064,9.0854,9.0994,171994.0
2017-04-26 10:30:00,13.05,13.07,13.03,13.04,121991.0,9.1064,9.1203,9.0924,9.0994,121991.0
2017-04-26 10:40:00,13.05,13.07,13.04,13.07,59543.0,9.1064,9.1203,9.0994,9.1203,59543.0
2017-04-26 10:50:00,13.07,13.11,13.07,13.09,155745.0,9.1203,9.1482,9.1203,9.1343,155745.0
2017-04-26 11:00:00,13.08,13.09,13.07,13.08,110366.0,9.1273,9.1343,9.1203,9.1273,110366.0
2017-04-26 11:10:00,13.08,13.1,13.07,13.09,287439.0,9.1273,9.1412,9.1203,9.1343,287439.0
2017-04-26 11:20:00,13.09,13.16,13.09,13.15,103755.0,9.1343,9.1831,9.1343,9.1761,103755.0
2017-04-26 11:30:00,13.15,13.16,13.13,13.13,85418.0,9.1761,9.1831,9.1622,9.1622,85418.0
2017-04-26 11:40:00,13.13,13.14,13.07,13.07,155670.0,9.1622,9.1692,9.1203,9.1203,155670.0
2017-04-26 11:50:00,13.07,13.12,13.07,13.12,142962.0,9.1203,9.1552,9.1203,9.1552,142962.0
2017-04-26 12:00:00,13.12,13.13,13.1,13.12,63611.0,9.1552,9.1622,9.1412,9.1552,63611.0
2017-04-26 12:10:00,13.11,13.15,13.11,13.15,108440.0,9.1482,9.1761,9.1482,9.1761,108440.0
2017-04-26 12:20:00,13.15,13.15,13.12,13.13,95257.0,9.1761,9.1761,9.1552,9.1622,95257.0
2017-04-26 12:30:00,13.12,13.14,13.12,13.13,73981.0,9.1552,9.1692,9.1552,9.1622,73981.0
2017-04-26 12:40:00,13.13,13.17,13.13,13.15,84866.0,9.1622,9.1901,9.1622,9.1761,84866.0
2017-04-26 12:50:00,13.14,13.19,13.14,13.19,199946.0,9.1692,9.204,9.1692,9.204,199946.0
2017-04-26 13:00:00,13.18,13.21,13.18,13.2,181111.0,9.1971,9.218,9.1971,9.211,181111.0
2017-04-26 13:10:00,13.21,13.22,13.19,13.21,93386.0,9.218,9.225,9.204,9.218,93386.0
2017-04-26 13:20:00,13.21,13.22,13.18,13.19,125739.0,9.218,9.225,9.1971,9.204,125739.0
2017-04-26 13:30:00,13.19,13.19,13.16,13.19,73232.0,9.204,9.204,9.1831,9.204,73232.0
2017-04-26 13:40:00,13.19,13.22,13.15,13.15,168308.0,9.204,9.225,9.1761,9.1761,168308.0
2017-04-26 13:50:00,13.16,13.19,13.14,13.16,158606.0,9.1831,9.204,9.1692,9.1831,158606.0
2017-04-26 14:00:00,13.15,13.16,13.11,13.13,107009.0,9.1761,9.1831,9.1482,9.1622,107009.0
2017-04-26 14:10:00,13.13,13.15,13.12,13.12,141678.0,9.1622,9.1761,9.1552,9.1552,141678.0
2017-04-26 14:20:00,13.12,13.14,13.12,13.13,104141.0,9.1552,9.1692,9.1552,9.1622,104141.0
2017-04-26 14:30:00,13.13,13.17,13.12,13.16,135651.0,9.1622,9.1901,9.1552,9.1831,135651.0
2017-04-26 14:40:00,13.15,13.19,13.15,13.18,81135.0,9.1761,9.204,9.1761,9.1971,81135.0
2017-04-26 14:50:00,13.18,13.18,13.15,13.15,52600.0,9.1971,9.1971,9.1761,9.1761,52600.0
2017-04-26 15:00:00,13.16,13.2,13.14,13.19,738282.0,9.1831,9.211,9.1692,9.204,738282.0
2017-04-26 15:10:00,13.19,13.2,13.17,13.19,676076.0,9.204,9.211,9.1901,9.204,676076.0
2017-04-26 15:20:00,13.19,13.19,13.16,13.19,149900.0,9.204,9.204,9.1831,9.204,149900.0
2017-04-26 15:30:00,13.19,13.19,13.14,13.15,165961.0,9.204,9.204,9.1692,9.1761,165961.0
2017-04-26 15:40:00,13.14,13.15,13.11,13.12,277993.0,9.1692,9.1761,9.1482,9.1552,277993.0
2017-04-26 15:50:00,13.12,13.13,13.1,13.12,642857.0,9.1552,9.1622,9.1412,9.1552,642857.0
2017-04-27 09:30:00,13.15,13.15,13.07,13.07,192114.0,9.1761,9.1761,9.1203,9.1203,192114.0
2017-04-27 09:40:00,13.08,13.14,13.07,13.13,289543.0,9.1273,9.1692,9.1203,9.1622,289543.0
2017-04-27 09:50:00,13.12,13.13,13.05,13.06,198446.0,9.1552,9.1622,9.1064,9.1133,198446.0
2017-04-27 10:00:00,13.06,13.07,12.99,13.01,178572.0,9.1133,9.1203,9.0645,9.0784,178572.0
2017-04-27 10:10:00,13.0,13.02,12.99,13.01,139105.0,9.0715,9.0854,9.0645,9.0784,139105.0
2017-04-27 10:20:00,13.0,13.01,12.96,12.98,134540.0,9.0715,9.0784,9.0435,9.0575,134540.0
2017-04-27 10:30:00,12.99,13.0,12.97,13.0,155338.0,9.0645,9.0715,9.0505,9.0715,155338.0
2017-04-27 10:40:00,13.0,13.01,12.94,12.95,499260.0,9.0715,9.0784,9.0296,9.0366,499260.0
2017-04-27 10:50:00,12.95,12.96,12.92,12.96,254844.0,9.0366,9.0435,9.0156,9.0435,254844.0
2017-04-27 11:00:00,12.95,12.98,12.93,12.94,244747.0,9.0366,9.0575,9.0226,9.0296,244747.0
2017-04-27 11:10:00,12.94,12.97,12.93,12.96,163552.0,9.0296,9.0505,9.0226,9.0435,163552.0
2017-04-27 11:20:00,12.96,12.98,12.95,12.96,157955.0,9.0435,9.0575,9.0366,9.0435,157955.0
2017-04-27 11:30:00,12.96,12.97,12.94,12.94,68208.0,9.0435,9.0505,9.0296,9.0296,68208.0
2017-04-27 11:40:00,12.94,12.95,12.91,12.93,157080.0,9.0296,9.0366,9.0087,9.0226,157080.0
2017-04-27 11:50:00,12.93,12.96,12.91,12.96,240804.0,9.0226,9.0435,9.0087,9.0435,240804.0
2017-04-27 12:00:00,12.96,12.99,12.95,12.98,112460.0,9.0435,9.0645,9.0366,9.0575,112460.0
2017-04-27 12:10:00,12.98,13.01,12.97,12.99,84516.0,9.0575,9.0784,9.0505,9.0645,84516.0
2017-04-27 12:20:00,12.99,12.99,12.95,12.97,71522.0,9.0645,9.0645,9.0366,9.0505,71522.0
2017-04-27 12:30:00,12.97,12.99,12.96,12.98,113347.0,9.0505,9.0645,9.0435,9.0575,113347.0
2017-04-27 12:40:00,12.98,13.01,12.97,13.0,139650.0,9.0575,9.0784,9.0505,9.0715,139650.0
2017-04-27 12:50:00,13.0,13.05,12.99,13.05,95132.0,9.0715,9.1064,9.0645,9.1064,95132.0
2017-04-27 13:00:00,13.04,13.05,13.01,13.02,116572.0,9.0994,9.1064,9.0784,9.0854,116572.0
2017-04-27 13:10:00,13.02,13.03,13.0,13.0,135762.0,9.0854,9.0924,9.0715,9.0715,135762.0
2017-04-27 13:20:00,13.0,13.03,12.99,13.02,114663.0,9.0715,9.0924,9.0645,9.0854,114663.0
2017-04-27 13:30:00,13.02,13.03,13.0,13.02,70889.0,9.0854,9.0924,9.0715,9.0854,70889.0
2017-04-27 13:40:00,13.02,13.02,13.0,13.01,113198.0,9.0854,9.0854,9.0715,9.0784,113198.0
2017-04-27 13:50:00,13.01,13.02,12.99,13.01,73605.0,9.0784,9.0854,9.0645,9.0784,73605.0
2017-04-27 14:00:00,13.01,13.01,12.98,12.99,64348.0,9.0784,9.0784,9.0575,9.0645,64348.0
2017-04-27 14:10:00,12.99,13.0,12.98,12.99,100413.0,9.0645,9.0715,9.0575,9.0645,100413.0
2017-04-27 14:20:00,12.99,13.01,12.99,13.0,76961.0,9.0645,9.0784,9.0645,9.0715,76961.0
2017-04-27 14:30:00,13.01,13.03,13.01,13.01,105496.0,9.0784,9.0924,9.0784,9.0784,105496.0
2017-04-27 14:40:00,13.02,13.02,13.01,13.01,29933.0,9.0854,9.0854,9.0784,9.0784,29933.0
2017-04-27 14:50:00,13.01,13.02,13.0,13.01,68792.0,9.0784,9.0854,9.0715,9.0784,68792.0
2017-04-27 15:00:00,13.02,13.02,12.98,12.99,87280.0,9.0854,9.0854,9.0575,9.0645,87280.0
2017-04-27 15:10:00,12.98,13.01,12.98,13.01,116611.0,9.0575,9.0784,9.0575,9.0784,116611.0
2017-04-27 15:20:00,13.0,13.01,12.99,13.0,136406.0,9.0715,9.0784,9.0645,9.0715,136406.0
2017-04-27 15:30:00,12.99,13.0,12.97,12.98,170171.0,9.0645,9.0715,9.0505,9.0575,170171.0
2017-04-27 15:40:00,12.97,13.01,12.97,12.99,265352.0,9.0505,9.0784,9.0505,9.0645,265352.0
2017-04-27 15:50:00,13.0,13.0,12.98,12.99,598909.0,9.0715,9.0715,9.0575,9.0645,598909.0
2017-04-28 09:30:00,13.01,13.04,12.95,12.97,392781.0,9.0784,9.0994,9.0366,9.0505,392781.0
2017-04-28 09:40:00,12.97,13.05,12.95,13.04,174699.0,9.0505,9.1064,9.0366,9.0994,174699.0
2017-04-28 09:50:00,13.04,13.09,13.03,13.09,309411.0,9.0994,9.1343,9.0924,9.1343,309411.0
2017-04-28 10:00:00,13.09,13.1,13.05,13.07,265107.0,9.1343,9.1412,9.1064,9.1203,265107.0
2017-04-28 10:10:00,13.08,13.09,13.03,13.04,173953.0,9.1273,9.1343,9.0924,9.0994,173953.0
2017-04-28 10:20:00,13.03,13.04,13.01,13.03,179809.0,9.0924,9.0994,9.0784,9.0924,179809.0
2017-04-28 10:30:00,13.03,13.03,12.99,13.02,166338.0,9.0924,9.0924,9.0645,9.0854,166338.0
2017-04-28 10:40:00,13.02,13.03,12.97,12.99,395792.0,9.0854,9.0924,9.0505,9.0645,395792.0
2017-04-28 10:50:00,12.99,13.01,12.98,12.98,150490.0,9.0645,9.0784,9.0575,9.0575,150490.0
2017-04-28 11:00:00,12.99,13.02,12.98,13.0,160942.0,9.0645,9.0854,9.0575,9.0715,160942.0
2017-04-28 11:10:00,13.0,13.0,12.96,13.0,183980.0,9.0715,9.0715,9.0435,9.0715,183980.0
2017-04-28 11:20:00,12.99,13.0,12.97,12.99,285916.0,9.0645,9.0715,9.0505,9.0645,285916.0
2017-04-28 11:30:00,12.99,13.0,12.97,12.98,113463.0,9.0645,9.0715,9.0505,9.0575,113463.0
2017-04-28 11:40:00,12.98,12.99,12.94,12.96,191035.0,9.0575,9.0645,9.0296,9.0435,191035.0
2017-04-28 11:50:00,12.96,12.98,12.95,12.96,144317.0,9.0435,9.0575,9.0366,9.0435,144317.0
2017-04-28 12:00:00,12.96,13.0,12.96,12.99,180307.0,9.0435,9.0715,9.0435,9.0645,180307.0
2017-04-28 12:10:00,12.99,13.0,12.97,12.99,127008.0,9.0645,9.0715,9.0505,9.0645,127008.0
2017-04-28 12:20:00,12.99,13.0,12.97,13.0,168256.0,9.0645,9.0715,9.0505,9.0715,168256.0
2017-04-28 12:30:00,12.99,13.0,12.96,12.96,190238.0,9.0645,9.0715,9.0435,9.0435,190238.0
2017-04-28 12:40:00,12.96,12.98,12.95,12.98,178410.0,9.0435,9.0575,9.0366,9.0575,178410.0
2017-04-28 12:50:00,12.98,12.98,12.96,12.97,99039.0,9.0575,9.0575,9.0435,9.0505,99039.0
2017-04-28 13:00:00,12.96,12.99,12.96,12.98,155778.0,9.0435,9.0645,9.0435,9.0575,155778.0
2017-04-28 13:10:00,12.98,12.98,12.96,12.96,121183.0,9.0575,9.0575,9.0435,9.0435,121183.0
2017-04-28 13:20:00,12.96,12.99,12.96,12.99,129992.0,9.0435,9.0645,9.0435,9.0645,129992.0
2017-04-28 13:30:00,12.99,13.0,12.98,13.0,97480.0,9.0645,9.0715,9.0575,9.0715,97480.0
2017-04-28 13:40:00,13.0,13.0,12.97,12.98,126331.0,9.0715,9.0715,9.0505,9.0575,126331.0
2017-04-28 13:50:00,12.98,12.98,12.96,12.96,162516.0,9.0575,9.0575,9.0435,9.0435,162516.0
2017-04-28 14:00:00,12.96,12.98,12.95,12.96,292300.0,9.0435,9.0575,9.0366,9.0435,292300.0
2017-04-28 14:10:00,12.96,12.96,12.93,12.96,240954.0,9.0435,9.0435,9.0226,9.0435,240954.0
2017-04-28 14:20:00,12.96,12.96,12.94,12.95,240878.0,9.0435,9.0435,9.0296,9.0366,240878.0
2017-04-28 14:30:00,12.95,12.96,12.94,12.95,166911.0,9.0366,9.0435,9.0296,9.0366,166911.0
2017-04-28 14:40:00,12.95,12.96,12.92,12.92,305823.0,9.0366,9.0435,9.0156,9.0156,305823.0
2017-04-28 14:50:00,12.92,12.93,12.9,12.9,262775.0,9.0156,9.0226,9.0017,9.0017,262775.0
2017-04-28 15:00:00,12.9,12.92,12.9,12.91,275398.0,9.0017,9.0156,9.0017,9.0087,275398.0
2017-04-28 15:10:00,12.92,12.93,12.91,12.91,297020.0,9.0156,9.0226,9.0087,9.0087,297020.0
2017-04-28 15:20:00,12.92,12.92,12.89,12.9,217326.0,9.0156,9.0156,8.9947,9.0017,217326.0
2017-04-28 15:30:00,12.9,12.91,12.89,12.89,627267.0,9.0017,9.0087,8.9947,8.9947,627267.0
2017-04-28 15:40:00,12.89,12.9,12.88,12.88,461166.0,8.9947,9.0017,8.9877,8.9877,461166.0
2017-04-28 15:50:00,12.88,12.9,12.85,12.86,1875566.0,8.9877,9.0017,8.9668,8.9738,1875566.0
2017-05-01 09:30:00,12.94,12.94,12.88,12.9,334242.0,9.0296,9.0296,8.9877,9.0017,334242.0
2017-05-01 09:40:00,12.9,12.93,12.87,12.88,210554.0,9.0017,9.0226,8.9807,8.9877,210554.0
2017-05-01 09:50:00,12.87,12.91,12.84,12.85,130349.0,8.9807,9.0087,8.9598,8.9668,130349.0
2017-05-01 10:00:00,12.85,12.87,12.82,12.84,249127.0,8.9668,8.9807,8.9459,8.9598,249127.0
2017-05-01 10:10:00,12.83,12.9,12.81,12.89,141083.0,8.9528,9.0017,8.9389,8.9947,141083.0
2017-05-01 10:20:00,12.89,12.9,12.86,12.88,100228.0,8.9947,9.0017,8.9738,8.9877,100228.0
2017-05-01 10:30:00,12.88,12.95,12.88,12.93,139647.0,8.9877,9.0366,8.9877,9.0226,139647.0
2017-05-01 10:40:00,12.93,12.95,12.92,12.93,116986.0,9.0226,9.0366,9.0156,9.0226,116986.0
2017-05-01 10:50:00,12.93,12.95,12.92,12.94,402677.0,9.0226,9.0366,9.0156,9.0296,402677.0
2017-05-01 11:00:00,12.94,12.96,12.93,12.95,79864.0,9.0296,9.0435,9.0226,9.0366,79864.0
2017-05-01 11:10:00,12.95,12.98,12.94,12.95,81114.0,9.0366,9.0575,9.0296,9.0366,81114.0
2017-05-01 11:20:00,12.96,12.97,12.94,12.94,70231.0,9.0435,9.0505,9.0296,9.0296,70231.0
2017-05-01 11:30:00,12.94,12.96,12.92,12.96,200959.0,9.0296,9.0435,9.0156,9.0435,200959.0
2017-05-01 11:40:00,12.96,12.99,12.96,12.98,81655.0,9.0435,9.0645,9.0435,9.0575,81655.0
2017-05-01 11:50:00,12.98,13.0,12.97,12.98,128267.0,9.0575,9.0715,9.0505,9.0575,128267.0
2017-05-01 12:00:00,12.99,13.03,12.98,13.03,134287.0,9.0645,9.0924,9.0575,9.0924,134287.0
2017-05-01 12:10:00,13.02,13.03,13.0,13.03,129100.0,9.0854,9.0924,9.0715,9.0924,129100.0
2017-05-01 12:20:00,13.02,13.03,13.0,13.0,83749.0,9.0854,9.0924,9.0715,9.0715,83749.0
2017-05-01 12:30:00,13.0,13.01,12.99,13.01,69690.0,9.0715,9.0784,9.0645,9.0784,69690.0
2017-05-01 12:40:00,13.0,13.02,12.99,12.99,60300.0,9.0715,9.0854,9.0645,9.0645,60300.0
2017-05-01 12:50:00,13.0,13.0,12.89,12.96,497250.0,9.0715,9.0715,8.9947,9.0435,497250.0
2017-05-01 13:00:00,12.97,12.98,12.93,12.97,179522.0,9.0505,9.0575,9.0226,9.0505,179522.0
2017-05-01 13:10:00,12.96,12.99,12.95,12.98,93329.0,9.0435,9.0645,9.0366,9.0575,93329.0
2017-05-01 13:20:00,12.98,13.01,12.98,12.99,65381.0,9.0575,9.0784,9.0575,9.0645,65381.0
2017-05-01 13:30:00,12.99,13.02,12.98,13.0,247103.0,9.0645,9.0854,9.0575,9.0715,247103.0
2017-05-01 13:40:00,13.0,13.04,12.99,13.02,190053.0,9.0715,9.0994,9.0645,9.0854,190053.0
2017-05-01 13:50:00,13.03,13.05,13.02,13.05,100956.0,9.0924,9.1064,9.0854,9.1064,100956.0
2017-05-01 14:00:00,13.05,13.07,13.04,13.05,168919.0,9.1064,9.1203,9.0994,9.1064,168919.0
2017-05-01 14:10:00,13.06,13.09,13.05,13.09,166040.0,9.1133,9.1343,9.1064,9.1343,166040.0
2017-05-01 14:20:00,13.09,13.1,13.06,13.06,142493.0,9.1343,9.1412,9.1133,9.1133,142493.0
2017-05-01 14:30:00,13.06,13.07,13.05,13.06,107610.0,9.1133,9.1203,9.1064,9.1133,107610.0
2017-05-01 14:40:00,13.05,13.06,13.03,13.04,148153.0,9.1064,9.1133,9.0924,9.0994,148153.0
2017-05-01 14:50:00,13.04,13.06,13.03,13.06,193151.0,9.0994,9.1133,9.0924,9.1133,193151.0
2017-05-01 15:00:00,13.06,13.06,13.03,13.05,185655.0,9.1133,9.1133,9.0924,9.1064,185655.0
2017-05-01 15:10:00,13.04,13.07,13.04,13.07,1555873.0,9.0994,9.1203,9.0994,9.1203,1555873.0
2017-05-01 15:20:00,13.06,13.07,13.06,13.07,89459.0,9.1133,9.1203,9.1133,9.1203,89459.0
2017-05-01 15:30:00,13.07,13.11,13.06,13.09,693991.0,9.1203,9.1482,9.1133,9.1343,693991.0
2017-05-01 15:40:00,13.08,13.1,13.08,13.09,191395.0,9.1273,9.1412,9.1273,9.1343,191395.0
2017-05-01 15:50:00,13.09,13.1,13.08,13.09,718400.0,9.1343,9.1412,9.1273,9.1343,718400.0
2017-05-02 09:30:00,13.09,13.12,13.04,13.11,290608.0,9.1343,9.1552,9.0994,9.1482,290608.0
2017-05-02 09:40:00,13.11,13.12,13.01,13.03,340106.0,9.1482,9.1552,9.0784,9.0924,340106.0
2017-05-02 09:50:00,13.03,13.06,12.98,12.98,263162.0,9.0924,9.1133,9.0575,9.0575,263162.0
2017-05-02 10:00:00,12.98,13.01,12.93,12.93,181873.0,9.0575,9.0784,9.0226,9.0226,181873.0
2017-05-02 10:10:00,12.93,12.95,12.91,12.92,269592.0,9.0226,9.0366,9.0087,9.0156,269592.0
2017-05-02 10:20:00,12.92,12.95,12.91,12.93,570658.0,9.0156,9.0366,9.0087,9.0226,570658.0
2017-05-02 10:30:00,12.93,12.95,12.89,12.9,266036.0,9.0226,9.0366,8.9947,9.0017,266036.0
2017-05-02 10:40:00,12.9,12.92,12.87,12.91,398923.0,9.0017,9.0156,8.9807,9.0087,398923.0
2017-05-02 10:50:00,12.9,12.95,12.89,12.91,227149.0,9.0017,9.0366,8.9947,9.0087,227149.0
2017-05-02 11:00:00,12.91,12.93,12.9,12.9,153314.0,9.0087,9.0226,9.0017,9.0017,153314.0
2017-05-02 11:10:00,12.9,12.94,12.9,12.94,146260.0,9.0017,9.0296,9.0017,9.0296,146260.0
2017-05-02 11:20:00,12.94,12.97,12.93,12.96,133586.0,9.0296,9.0505,9.0226,9.0435,133586.0
2017-05-02 11:30:00,12.95,12.98,12.93,12.95,299104.0,9.0366,9.0575,9.0226,9.0366,299104.0
2017-05-02 11:40:00,12.96,12.97,12.93,12.94,106303.0,9.0435,9.0505,9.0226,9.0296,106303.0
2017-05-02 11:50:00,12.93,12.94,12.91,12.93,172310.0,9.0226,9.0296,9.0087,9.0226,172310.0
2017-05-02 12:00:00,12.93,12.96,12.92,12.94,143674.0,9.0226,9.0435,9.0156,9.0296,143674.0
2017-05-02 12:10:00,12.94,12.95,12.92,12.93,110485.0,9.0296,9.0366,9.0156,9.0226,110485.0
2017-05-02 12:20:00,12.94,12.94,12.92,12.92,92241.0,9.0296,9.0296,9.0156,9.0156,92241.0
2017-05-02 12:30:00,12.92,12.94,12.91,12.93,131913.0,9.0156,9.0296,9.0087,9.0226,131913.0
2017-05-02 12:40:00,12.93,12.94,12.92,12.93,108263.0,9.0226,9.0296,9.0156,9.0226,108263.0
2017-05-02 12:50:00,12.94,12.94,12.92,12.94,67477.0,9.0296,9.0296,9.0156,9.0296,67477.0
2017-05-02 13:00:00,12.94,12.94,12.92,12.93,77802.0,9.0296,9.0296,9.0156,9.0226,77802.0
2017-05-02 13:10:00,12.92,12.93,12.9,12.92,130651.0,9.0156,9.0226,9.0017,9.0156,130651.0
2017-05-02 13:20:00,12.92,12.92,12.89,12.89,49834.0,9.0156,9.0156,8.9947,8.9947,49834.0
2017-05-02 13:30:00,12.89,12.91,12.89,12.9,114573.0,8.9947,9.0087,8.9947,9.0017,114573.0
2017-05-02 13:40:00,12.89,12.9,12.88,12.88,61209.0,8.9947,9.0017,8.9877,8.9877,61209.0
2017-05-02 13:50:00,12.88,12.9,12.87,12.88,151490.0,8.9877,9.0017,8.9807,8.9877,151490.0
2017-05-02 14:00:00,12.88,12.91,12.87,12.89,119908.0,8.9877,9.0087,8.9807,8.9947,119908.0
2017-05-02 14:10:00,12.9,12.92,12.89,12.91,155488.0,9.0017,9.0156,8.9947,9.0087,155488.0
2017-05-02 14:20:00,12.91,12.91,12.88,12.88,212259.0,9.0087,9.0087,8.9877,8.9877,212259.0
2017-05-02 14:30:00,12.88,12.89,12.86,12.86,232448.0,8.9877,8.9947,8.9738,8.9738,232448.0
2017-05-02 14:40:00,12.87,12.89,12.86,12.88,328091.0,8.9807,8.9947,8.9738,8.9877,328091.0
2017-05-02 14:50:00,12.87,12.89,12.86,12.88,226400.0,8.9807,8.9947,8.9738,8.9877,226400.0
2017-05-02 15:00:00,12.88,12.89,12.88,12.88,106664.0,8.9877,8.9947,8.9877,8.9877,106664.0
2017-05-02 15:10:00,12.88,12.89,12.88,12.89,147299.0,8.9877,8.9947,8.9877,8.9947,147299.0
2017-05-02 15:20:00,12.89,12.9,12.88,12.9,214429.0,8.9947,9.0017,8.9877,9.0017,214429.0
2017-05-02 15:30:00,12.89,12.91,12.88,12.91,570132.0,8.9947,9.0087,8.9877,9.0087,570132.0
2017-05-02 15:40:00,12.91,12.93,12.9,12.91,436020.0,9.0087,9.0226,9.0017,9.0087,436020.0
2017-05-02 15:50:00,12.92,12.95,12.91,12.93,1004612.0,9.0156,9.0366,9.0087,9.0226,1004612.0
2017-05-03 09:30:00,12.89,12.94,12.85,12.93,314825.0,8.9947,9.0296,8.9668,9.0226,314825.0
2017-05-03 09:40:00,12.93,12.99,12.92,12.98,382344.0,9.0226,9.0645,9.0156,9.0575,382344.0
2017-05-03 09:50:00,12.97,12.98,12.95,12.97,119012.0,9.0505,9.0575,9.0366,9.0505,119012.0
2017-05-03 10:00:00,12.98,13.02,12.96,12.99,195631.0,9.0575,9.0854,9.0435,9.0645,195631.0
2017-05-03 10:10:00,12.99,13.04,12.98,13.03,365916.0,9.0645,9.0994,9.0575,9.0924,365916.0
2017-05-03 10:20:00,13.03,13.06,13.02,13.04,126415.0,9.0924,9.1133,9.0854,9.0994,126415.0
2017-05-03 10:30:00,13.04,13.09,13.02,13.07,166742.0,9.0994,9.1343,9.0854,9.1203,166742.0
2017-05-03 10:40:00,13.08,13.1,13.07,13.1,206123.0,9.1273,9.1412,9.1203,9.1412,206123.0
2017-05-03 10:50:00,13.1,13.12,13.07,13.1,681241.0,9.1412,9.1552,9.1203,9.1412,681241.0
2017-05-03 11:00:00,13.1,13.11,13.07,13.1,203318.0,9.1412,9.1482,9.1203,9.1412,203318.0
2017-05-03 11:10:00,13.1,13.11,13.08,13.1,100052.0,9.1412,9.1482,9.1273,9.1412,100052.0
2017-05-03 11:20:00,13.1,13.12,13.09,13.1,175023.0,9.1412,9.1552,9.1343,9.1412,175023.0
2017-05-03 11:30:00,13.1,13.14,13.09,13.13,211479.0,9.1412,9.1692,9.1343,9.1622,211479.0
2017-05-03 11:40:00,13.14,13.15,13.12,13.15,108499.0,9.1692,9.1761,9.1552,9.1761,108499.0
2017-05-03 11:50:00,13.14,13.15,13.12,13.13,97789.0,9.1692,9.1761,9.1552,9.1622,97789.0
2017-05-03 12:00:00,13.12,13.14,13.11,13.13,285745.0,9.1552,9.1692,9.1482,9.1622,285745.0
2017-05-03 12:10:00,13.12,13.12,13.09,13.09,180822.0,9.1552,9.1552,9.1343,9.1343,180822.0
2017-05-03 12:20:00,13.09,13.1,13.06,13.08,754859.0,9.1343,9.1412,9.1133,9.1273,754859.0
2017-05-03 12:30:00,13.07,13.08,13.06,13.06,174077.0,9.1203,9.1273,9.1133,9.1133,174077.0
2017-05-03 12:40:00,13.06,13.07,13.04,13.05,100647.0,9.1133,9.1203,9.0994,9.1064,100647.0
2017-05-03 12:50:00,13.05,13.06,13.03,13.06,334469.0,9.1064,9.1133,9.0924,9.1133,334469.0
2017-05-03 13:00:00,13.06,13.09,13.05,13.08,163969.0,9.1133,9.1343,9.1064,9.1273,163969.0
2017-05-03 13:10:00,13.08,13.09,13.06,13.06,264889.0,9.1273,9.1343,9.1133,9.1133,264889.0
2017-05-03 13:20:00,13.07,13.07,13.05,13.06,141690.0,9.1203,9.1203,9.1064,9.1133,141690.0
2017-05-03 13:30:00,13.07,13.07,13.05,13.06,261371.0,9.1203,9.1203,9.1064,9.1133,261371.0
2017-05-03 13:40:00,13.06,13.07,13.04,13.04,167273.0,9.1133,9.1203,9.0994,9.0994,167273.0
2017-05-03 13:50:00,13.04,13.06,13.03,13.03,109000.0,9.0994,9.1133,9.0924,9.0924,109000.0
2017-05-03 14:00:00,13.04,13.14,13.02,13.1,664611.0,9.0994,9.1692,9.0854,9.1412,664611.0
2017-05-03 14:10:00,13.11,13.14,13.09,13.11,242726.0,9.1482,9.1692,9.1343,9.1482,242726.0
2017-05-03 14:20:00,13.11,13.15,13.1,13.15,216223.0,9.1482,9.1761,9.1412,9.1761,216223.0
2017-05-03 14:30:00,13.15,13.18,13.14,13.17,262301.0,9.1761,9.1971,9.1692,9.1901,262301.0
2017-05-03 14:40:00,13.17,13.17,13.14,13.16,487245.0,9.1901,9.1901,9.1692,9.1831,487245.0
2017-05-03 14:50:00,13.16,13.18,13.15,13.15,292302.0,9.1831,9.1971,9.1761,9.1761,292302.0
2017-05-03 15:00:00,13.15,13.18,13.15,13.17,642421.0,9.1761,9.1971,9.1761,9.1901,642421.0
2017-05-03 15:10:00,13.16,13.17,13.14,13.14,229164.0,9.1831,9.1901,9.1692,9.1692,229164.0
2017-05-03 15:20:00,13.14,13.15,13.1,13.12,403123.0,9.1692,9.1761,9.1412,9.1552,403123.0
2017-05-03 15:30:00,13.13,13.15,13.11,13.15,263509.0,9.1622,9.1761,9.1482,9.1761,263509.0
2017-05-03 15:40:00,13.15,13.17,13.14,13.16,333461.0,9.1761,9.1901,9.1692,9.1831,333461.0
2017-05-03 15:50:00,13.16,13.17,13.12,13.14,1800043.0,9.1831,9.1901,9.1552,9.1692,1800043.0
2017-05-04 09:30:00,13.23,13.33,13.21,13.28,559173.0,9.232,9.3017,9.218,9.2668,559173.0
2017-05-04 09:40:00,13.28,13.29,13.22,13.22,577779.0,9.2668,9.2738,9.225,9.225,577779.0
2017-05-04 09:50:00,13.22,13.27,13.18,13.27,430788.0,9.225,9.2599,9.1971,9.2599,430788.0
2017-05-04 10:00:00,13.26,13.28,13.18,13.18,409836.0,9.2529,9.2668,9.1971,9.1971,409836.0
2017-05-04 10:10:00,13.19,13.24,13.18,13.23,813529.0,9.204,9.2389,9.1971,9.232,813529.0
2017-05-04 10:20:00,13.23,13.26,13.19,13.26,533433.0,9.232,9.2529,9.204,9.2529,533433.0
2017-05-04 10:30:00,13.26,13.26,13.18,13.19,273695.0,9.2529,9.2529,9.1971,9.204,273695.0
2017-05-04 10:40:00,13.19,13.19,13.1,13.13,397585.0,9.204,9.204,9.1412,9.1622,397585.0
2017-05-04 10:50:00,13.13,13.15,13.12,13.15,418497.0,9.1622,9.1761,9.1552,9.1761,418497.0
2017-05-04 11:00:00,13.15,13.21,13.14,13.2,223975.0,9.1761,9.218,9.1692,9.211,223975.0
2017-05-04 11:10:00,13.19,13.2,13.15,13.17,202930.0,9.204,9.211,9.1761,9.1901,202930.0
2017-05-04 11:20:00,13.18,13.18,13.15,13.16,108033.0,9.1971,9.1971,9.1761,9.1831,108033.0
2017-05-04 11:30:00,13.16,13.19,13.15,13.18,164328.0,9.1831,9.204,9.1761,9.1971,164328.0
2017-05-04 11:40:00,13.18,13.19,13.16,13.17,80109.0,9.1971,9.204,9.1831,9.1901,80109.0
2017-05-04 11:50:00,13.18,13.19,13.13,13.13,210628.0,9.1971,9.204,9.1622,9.1622,210628.0
2017-05-04 12:00:00,13.13,13.14,13.09,13.09,136348.0,9.1622,9.1692,9.1343,9.1343,136348.0
2017-05-04 12:10:00,13.1,13.1,13.03,13.04,256055.0,9.1412,9.1412,9.0924,9.0994,256055.0
2017-05-04 12:20:00,13.03,13.05,13.02,13.04,187373.0,9.0924,9.1064,9.0854,9.0994,187373.0
2017-05-04 12:30:00,13.04,13.06,13.02,13.06,143951.0,9.0994,9.1133,9.0854,9.1133,143951.0
2017-05-04 12:40:00,13.06,13.09,13.04,13.08,166240.0,9.1133,9.1343,9.0994,9.1273,166240.0
2017-05-04 12:50:00,13.07,13.08,13.04,13.04,244458.0,9.1203,9.1273,9.0994,9.0994,244458.0
2017-05-04 13:00:00,13.04,13.07,13.04,13.07,112863.0,9.0994,9.1203,9.0994,9.1203,112863.0
2017-05-04 13:10:00,13.07,13.07,13.05,13.06,69755.0,9.1203,9.1203,9.1064,9.1133,69755.0
2017-05-04 13:20:00,13.05,13.08,13.04,13.06,101535.0,9.1064,9.1273,9.0994,9.1133,101535.0
2017-05-04 13:30:00,13.06,13.06,13.03,13.03,142866.0,9.1133,9.1133,9.0924,9.0924,142866.0
2017-05-04 13:40:00,13.04,13.07,13.03,13.06,189614.0,9.0994,9.1203,9.0924,9.1133,189614.0
2017-05-04 13:50:00,13.07,13.07,13.04,13.07,66041.0,9.1203,9.1203,9.0994,9.1203,66041.0
2017-05-04 14:00:00,13.06,13.08,13.06,13.07,122382.0,9.1133,9.1273,9.1133,9.1203,122382.0
2017-05-04 14:10:00,13.06,13.07,13.04,13.04,189586.0,9.1133,9.1203,9.0994,9.0994,189586.0
2017-05-04 14:20:00,13.04,13.06,13.02,13.06,176495.0,9.0994,9.1133,9.0854,9.1133,176495.0
2017-05-04 14:30:00,13.06,13.08,13.05,13.07,139543.0,9.1133,9.1273,9.1064,9.1203,139543.0
2017-05-04 14:40:00,13.07,13.08,13.06,13.07,126413.0,9.1203,9.1273,9.1133,9.1203,126413.0
2017-05-04 14:50:00,13.08,13.08,13.04,13.05,150895.0,9.1273,9.1273,9.0994,9.1064,150895.0
2017-05-04 15:00:00,13.05,13.06,13.03,13.04,206558.0,9.1064,9.1133,9.0924,9.0994,206558.0
2017-05-04 15:10:00,13.03,13.05,13.02,13.04,148185.0,9.0924,9.1064,9.0854,9.0994,148185.0
2017-05-04 15:20:00,13.04,13.05,13.03,13.04,144528.0,9.0994,9.1064,9.0924,9.0994,144528.0
2017-05-04 15:30:00,13.04,13.06,13.04,13.04,243251.0,9.0994,9.1133,9.0994,9.0994,243251.0
2017-05-04 15:40:00,13.04,13.06,13.04,13.06,243991.0,9.0994,9.1133,9.0994,9.1133,243991.0
2017-05-04 15:50:00,13.06,13.06,13.04,13.04,695809.0,9.1133,9.1133,9.0994,9.0994,695809.0
2017-05-05 09:30:00,13.08,13.08,13.01,13.08,252606.0,9.1273,9.1273,9.0784,9.1273,252606.0
2017-05-05 09:40:00,13.08,13.08,13.0,13.01,96391.0,9.1273,9.1273,9.0715,9.0784,96391.0
2017-05-05 09:50:00,13.02,13.02,12.98,12.98,237943.0,9.0854,9.0854,9.0575,9.0575,237943.0
2017-05-05 10:00:00,12.98,13.01,12.97,12.99,158616.0,9.0575,9.0784,9.0505,9.0645,158616.0
2017-05-05 10:10:00,12.98,13.01,12.96,13.01,270360.0,9.0575,9.0784,9.0435,9.0784,270360.0
2017-05-05 10:20:00,13.01,13.02,12.97,13.0,249269.0,9.0784,9.0854,9.0505,9.0715,249269.0
2017-05-05 10:30:00,13.0,13.01,12.96,12.99,210080.0,9.0715,9.0784,9.0435,9.0645,210080.0
2017-05-05 10:40:00,12.99,13.0,12.95,12.98,260253.0,9.0645,9.0715,9.0366,9.0575,260253.0
2017-05-05 10:50:00,12.98,13.03,12.98,13.02,316857.0,9.0575,9.0924,9.0575,9.0854,316857.0
2017-05-05 11:00:00,13.02,13.05,13.01,13.02,232093.0,9.0854,9.1064,9.0784,9.0854,232093.0
2017-05-05 11:10:00,13.02,13.03,13.0,13.02,317340.0,9.0854,9.0924,9.0715,9.0854,317340.0
2017-05-05 11:20:00,13.02,13.03,13.0,13.01,89221.0,9.0854,9.0924,9.0715,9.0784,89221.0
2017-05-05 11:30:00,13.01,13.05,12.99,13.04,103796.0,9.0784,9.1064,9.0645,9.0994,103796.0
2017-05-05 11:40:00,13.04,13.06,13.04,13.06,56994.0,9.0994,9.1133,9.0994,9.1133,56994.0
2017-05-05 11:50:00,13.06,13.07,13.04,13.05,107293.0,9.1133,9.1203,9.0994,9.1064,107293.0
2017-05-05 12:00:00,13.05,13.06,13.04,13.04,19767.0,9.1064,9.1133,9.0994,9.0994,19767.0
2017-05-05 12:10:00,13.04,13.05,13.01,13.02,29029.0,9.0994,9.1064,9.0784,9.0854,29029.0
2017-05-05 12:20:00,13.01,13.03,13.01,13.02,67721.0,9.0784,9.0924,9.0784,9.0854,67721.0
2017-05-05 12:30:00,13.01,13.02,12.96,12.96,49674.0,9.0784,9.0854,9.0435,9.0435,49674.0
2017-05-05 12:40:00,12.96,12.98,12.95,12.97,71832.0,9.0435,9.0575,9.0366,9.0505,71832.0
2017-05-05 12:50:00,12.97,12.98,12.95,12.97,82198.0,9.0505,9.0575,9.0366,9.0505,82198.0
2017-05-05 13:00:00,12.98,12.98,12.96,12.97,63008.0,9.0575,9.0575,9.0435,9.0505,63008.0
2017-05-05 13:10:00,12.97,12.97,12.95,12.96,34911.0,9.0505,9.0505,9.0366,9.0435,34911.0
2017-05-05 13:20:00,12.96,12.97,12.95,12.96,35630.0,9.0435,9.0505,9.0366,9.0435,35630.0
2017-05-05 13:30:00,12.96,12.97,12.95,12.96,312311.0,9.0435,9.0505,9.0366,9.0435,312311.0
2017-05-05 13:40:00,12.96,12.96,12.94,12.96,46101.0,9.0435,9.0435,9.0296,9.0435,46101.0
2017-05-05 13:50:00,12.96,12.98,12.95,12.96,61884.0,9.0435,9.0575,9.0366,9.0435,61884.0
2017-05-05 14:00:00,12.96,12.98,12.95,12.97,46479.0,9.0435,9.0575,9.0366,9.0505,46479.0
2017-05-05 14:10:00,12.97,12.98,12.96,12.97,55202.0,9.0505,9.0575,9.0435,9.0505,55202.0
2017-05-05 14:20:00,12.98,12.98,12.96,12.98,45730.0,9.0575,9.0575,9.0435,9.0575,45730.0
2017-05-05 14:30:00,12.97,12.99,12.96,12.97,68689.0,9.0505,9.0645,9.0435,9.0505,68689.0
2017-05-05 14:40:00,12.97,13.0,12.96,12.99,98559.0,9.0505,9.0715,9.0435,9.0645,98559.0
2017-05-05 14:50:00,12.98,12.99,12.97,12.98,35416.0,9.0575,9.0645,9.0505,9.0575,35416.0
2017-05-05 15:00:00,12.98,12.99,12.97,12.99,69859.0,9.0575,9.0645,9.0505,9.0645,69859.0
2017-05-05 15:10:00,12.99,13.0,12.98,13.0,56180.0,9.0645,9.0715,9.0575,9.0715,56180.0
2017-05-05 15:20:00,13.0,13.0,12.98,12.98,64579.0,9.0715,9.0715,9.0575,9.0575,64579.0
2017-05-05 15:30:00,12.98,13.0,12.98,13.0,126667.0,9.0575,9.0715,9.0575,9.0715,126667.0
2017-05-05 15:40:00,13.0,13.0,12.98,12.98,165422.0,9.0715,9.0715,9.0575,9.0575,165422.0
2017-05-05 15:50:00,12.99,12.99,12.98,12.98,361382.0,9.0645,9.0645,9.0575,9.0575,361382.0
2017-05-08 09:30:00,12.98,13.01,12.95,12.97,266495.0,9.0575,9.0784,9.0366,9.0505,266495.0
2017-05-08 09:40:00,12.97,12.98,12.94,12.94,130159.0,9.0505,9.0575,9.0296,9.0296,130159.0
2017-05-08 09:50:00,12.95,13.0,12.94,12.97,101076.0,9.0366,9.0715,9.0296,9.0505,101076.0
2017-05-08 10:00:00,12.96,13.0,12.96,12.98,230656.0,9.0435,9.0715,9.0435,9.0575,230656.0
2017-05-08 10:10:00,12.98,13.03,12.96,13.02,282386.0,9.0575,9.0924,9.0435,9.0854,282386.0
2017-05-08 10:20:00,13.02,13.04,13.0,13.02,122800.0,9.0854,9.0994,9.0715,9.0854,122800.0
2017-05-08 10:30:00,13.02,13.05,13.0,13.04,220173.0,9.0854,9.1064,9.0715,9.0994,220173.0
2017-05-08 10:40:00,13.04,13.08,13.03,13.05,110572.0,9.0994,9.1273,9.0924,9.1064,110572.0
2017-05-08 10:50:00,13.05,13.05,13.01,13.02,110180.0,9.1064,9.1064,9.0784,9.0854,110180.0
2017-05-08 11:00:00,13.02,13.04,13.0,13.01,123824.0,9.0854,9.0994,9.0715,9.0784,123824.0
2017-05-08 11:10:00,13.01,13.02,12.99,13.0,105542.0,9.0784,9.0854,9.0645,9.0715,105542.0
2017-05-08 11:20:00,13.0,13.01,12.98,13.0,119499.0,9.0715,9.0784,9.0575,9.0715,119499.0
2017-05-08 11:30:00,13.0,13.01,12.98,13.01,57595.0,9.0715,9.0784,9.0575,9.0784,57595.0
2017-05-08 11:40:00,13.01,13.01,12.99,13.0,88875.0,9.0784,9.0784,9.0645,9.0715,88875.0
2017-05-08 11:50:00,13.0,13.02,12.99,13.02,60766.0,9.0715,9.0854,9.0645,9.0854,60766.0
2017-05-08 12:00:00,13.01,13.02,13.0,13.01,32207.0,9.0784,9.0854,9.0715,9.0784,32207.0
2017-05-08 12:10:00,13.01,13.03,13.0,13.02,53877.0,9.0784,9.0924,9.0715,9.0854,53877.0
2017-05-08 12:20:00,13.03,13.03,12.99,13.0,43938.0,9.0924,9.0924,9.0645,9.0715,43938.0
2017-05-08 12:30:00,13.0,13.02,13.0,13.01,40016.0,9.0715,9.0854,9.0715,9.0784,40016.0
2017-05-08 12:40:00,13.01,13.04,13.01,13.02,402841.0,9.0784,9.0994,9.0784,9.0854,402841.0
2017-05-08 12:50:00,13.01,13.04,13.01,13.02,490274.0,9.0784,9.0994,9.0784,9.0854,490274.0
2017-05-08 13:00:00,13.02,13.03,13.01,13.02,99467.0,9.0854,9.0924,9.0784,9.0854,99467.0
2017-05-08 13:10:00,13.02,13.02,12.99,13.0,107052.0,9.0854,9.0854,9.0645,9.0715,107052.0
2017-05-08 13:20:00,12.99,13.02,12.99,13.01,365530.0,9.0645,9.0854,9.0645,9.0784,365530.0
2017-05-08 13:30:00,13.02,13.03,13.01,13.03,32183.0,9.0854,9.0924,9.0784,9.0924,32183.0
2017-05-08 13:40:00,13.03,13.04,13.02,13.04,29805.0,9.0924,9.0994,9.0854,9.0994,29805.0
2017-05-08 13:50:00,13.03,13.06,13.03,13.05,101239.0,9.0924,9.1133,9.0924,9.1064,101239.0
2017-05-08 14:00:00,13.05,13.06,13.04,13.04,42820.0,9.1064,9.1133,9.0994,9.0994,42820.0
2017-05-08 14:10:00,13.04,13.05,13.03,13.04,38525.0,9.0994,9.1064,9.0924,9.0994,38525.0
2017-05-08 14:20:00,13.04,13.05,13.03,13.04,32327.0,9.0994,9.1064,9.0924,9.0994,32327.0
2017-05-08 14:30:00,13.04,13.05,13.02,13.04,80172.0,9.0994,9.1064,9.0854,9.0994,80172.0
2017-05-08 14:40:00,13.03,13.04,13.01,13.02,86590.0,9.0924,9.0994,9.0784,9.0854,86590.0
2017-05-08 14:50:00,13.02,13.03,13.01,13.02,40986.0,9.0854,9.0924,9.0784,9.0854,40986.0
2017-05-08 15:00:00,13.02,13.03,13.0,13.03,118888.0,9.0854,9.0924,9.0715,9.0924,118888.0
2017-05-08 15:10:00,13.03,13.04,13.01,13.04,151576.0,9.0924,9.0994,9.0784,9.0994,151576.0
2017-05-08 15:20:00,13.04,13.04,13.02,13.03,42288.0,9.0994,9.0994,9.0854,9.0924,42288.0
2017-05-08 15:30:00,13.02,13.04,13.02,13.03,144038.0,9.0854,9.0994,9.0854,9.0924,144038.0
2017-05-08 15:40:00,13.03,13.03,13.02,13.03,151233.0,9.0924,9.0924,9.0854,9.0924,151233.0
2017-05-08 15:50:00,13.03,13.05,13.02,13.05,581954.0,9.0924,9.1064,9.0854,9.1064,581954.0
2017-05-09 09:30:00,13.08,13.1,13.05,13.08,193459.0,9.1273,9.1412,9.1064,9.1273,193459.0
2017-05-09 09:40:00,13.09,13.12,13.08,13.11,155976.0,9.1343,9.1552,9.1273,9.1482,155976.0
2017-05-09 09:50:00,13.11,13.16,13.1,13.12,166953.0,9.1482,9.1831,9.1412,9.1552,166953.0
2017-05-09 10:00:00,13.13,13.17,13.11,13.17,277817.0,9.1622,9.1901,9.1482,9.1901,277817.0
2017-05-09 10:10:00,13.17,13.17,13.13,13.16,98614.0,9.1901,9.1901,9.1622,9.1831,98614.0
2017-05-09 10:20:00,13.16,13.16,13.12,13.13,166681.0,9.1831,9.1831,9.1552,9.1622,166681.0
2017-05-09 10:30:00,13.13,13.14,13.07,13.08,155355.0,9.1622,9.1692,9.1203,9.1273,155355.0
2017-05-09 10:40:00,13.08,13.08,13.05,13.07,213084.0,9.1273,9.1273,9.1064,9.1203,213084.0
2017-05-09 10:50:00,13.07,13.09,13.05,13.09,134053.0,9.1203,9.1343,9.1064,9.1343,134053.0
2017-05-09 11:00:00,13.09,13.1,13.07,13.08,130369.0,9.1343,9.1412,9.1203,9.1273,130369.0
2017-05-09 11:10:00,13.08,13.08,13.02,13.04,102152.0,9.1273,9.1273,9.0854,9.0994,102152.0
2017-05-09 11:20:00,13.03,13.05,13.02,13.04,78001.0,9.0924,9.1064,9.0854,9.0994,78001.0
2017-05-09 11:30:00,13.04,13.07,13.04,13.06,167765.0,9.0994,9.1203,9.0994,9.1133,167765.0
2017-05-09 11:40:00,13.07,13.09,13.06,13.09,116153.0,9.1203,9.1343,9.1133,9.1343,116153.0
2017-05-09 11:50:00,13.08,13.11,13.08,13.11,72863.0,9.1273,9.1482,9.1273,9.1482,72863.0
2017-05-09 12:00:00,13.11,13.12,13.1,13.12,265426.0,9.1482,9.1552,9.1412,9.1552,265426.0
2017-05-09 12:10:00,13.11,13.12,13.1,13.11,139825.0,9.1482,9.1552,9.1412,9.1482,139825.0
2017-05-09 12:20:00,13.1,13.11,13.08,13.09,71986.0,9.1412,9.1482,9.1273,9.1343,71986.0
2017-05-09 12:30:00,13.09,13.09,13.06,13.07,97855.0,9.1343,9.1343,9.1133,9.1203,97855.0
2017-05-09 12:40:00,13.07,13.07,13.03,13.06,177728.0,9.1203,9.1203,9.0924,9.1133,177728.0
2017-05-09 12:50:00,13.07,13.08,13.05,13.06,46273.0,9.1203,9.1273,9.1064,9.1133,46273.0
2017-05-09 13:00:00,13.06,13.09,13.06,13.08,236010.0,9.1133,9.1343,9.1133,9.1273,236010.0
2017-05-09 13:10:00,13.07,13.08,13.05,13.08,157430.0,9.1203,9.1273,9.1064,9.1273,157430.0
2017-05-09 13:20:00,13.07,13.08,13.03,13.03,74450.0,9.1203,9.1273,9.0924,9.0924,74450.0
2017-05-09 13:30:00,13.03,13.05,13.03,13.04,91148.0,9.0924,9.1064,9.0924,9.0994,91148.0
2017-05-09 13:40:00,13.04,13.07,13.03,13.05,191662.0,9.0994,9.1203,9.0924,9.1064,191662.0
2017-05-09 13:50:00,13.05,13.08,13.05,13.06,168983.0,9.1064,9.1273,9.1064,9.1133,168983.0
2017-05-09 14:00:00,13.06,13.07,13.02,13.03,112802.0,9.1133,9.1203,9.0854,9.0924,112802.0
2017-05-09 14:10:00,13.03,13.05,13.02,13.04,105671.0,9.0924,9.1064,9.0854,9.0994,105671.0
2017-05-09 14:20:00,13.04,13.05,13.01,13.01,82683.0,9.0994,9.1064,9.0784,9.0784,82683.0
2017-05-09 14:30:00,13.01,13.04,13.01,13.02,174832.0,9.0784,9.0994,9.0784,9.0854,174832.0
2017-05-09 14:40:00,13.02,13.04,13.01,13.04,140439.0,9.0854,9.0994,9.0784,9.0994,140439.0
2017-05-09 14:50:00,13.04,13.04,13.02,13.02,85505.0,9.0994,9.0994,9.0854,9.0854,85505.0
2017-05-09 15:00:00,13.03,13.04,13.02,13.02,138810.0,9.0924,9.0994,9.0854,9.0854,138810.0
2017-05-09 15:10:00,13.02,13.03,13.0,13.0,124408.0,9.0854,9.0924,9.0715,9.0715,124408.0
2017-05-09 15:20:00,13.0,13.01,12.99,12.99,204175.0,9.0715,9.0784,9.0645,9.0645,204175.0
2017-05-09 15:30:00,12.99,13.0,12.91,12.93,307291.0,9.0645,9.0715,9.0087,9.0226,307291.0
2017-05-09 15:40:00,12.93,12.93,12.89,12.93,349474.0,9.0226,9.0226,8.9947,9.0226,349474.0
2017-05-09 15:50:00,12.93,12.94,12.92,12.93,848157.0,9.0226,9.0296,9.0156,9.0226,848157.0
2017-05-10 09:30:00,12.9,12.92,12.82,12.91,193552.0,9.0017,9.0156,8.9459,9.0087,193552.0
2017-05-10 09:40:00,12.91,12.95,12.87,12.9,196878.0,9.0087,9.0366,8.9807,9.0017,196878.0
2017-05-10 09:50:00,12.89,12.94,12.87,12.9,478996.0,8.9947,9.0296,8.9807,9.0017,478996.0
2017-05-10 10:00:00,12.9,12.93,12.88,12.91,266096.0,9.0017,9.0226,8.9877,9.0087,266096.0
2017-05-10 10:10:00,12.91,12.95,12.9,12.92,183370.0,9.0087,9.0366,9.0017,9.0156,183370.0
2017-05-10 10:20:00,12.92,12.94,12.87,12.87,404627.0,9.0156,9.0296,8.9807,8.9807,404627.0
2017-05-10 10:30:00,12.87,12.88,12.82,12.84,420888.0,8.9807,8.9877,8.9459,8.9598,420888.0
2017-05-10 10:40:00,12.84,12.88,12.83,12.86,184262.0,8.9598,8.9877,8.9528,8.9738,184262.0
2017-05-10 10:50:00,12.86,12.89,12.85,12.88,145465.0,8.9738,8.9947,8.9668,8.9877,145465.0
2017-05-10 11:00:00,12.88,12.92,12.87,12.91,158056.0,8.9877,9.0156,8.9807,9.0087,158056.0
2017-05-10 11:10:00,12.91,12.94,12.9,12.9,199908.0,9.0087,9.0296,9.0017,9.0017,199908.0
2017-05-10 11:20:00,12.9,12.94,12.88,12.94,321487.0,9.0017,9.0296,8.9877,9.0296,321487.0
2017-05-10 11:30:00,12.94,12.95,12.92,12.94,288697.0,9.0296,9.0366,9.0156,9.0296,288697.0
2017-05-10 11:40:00,12.94,12.95,12.91,12.92,127982.0,9.0296,9.0366,9.0087,9.0156,127982.0
2017-05-10 11:50:00,12.92,12.92,12.89,12.89,63404.0,9.0156,9.0156,8.9947,8.9947,63404.0
2017-05-10 12:00:00,12.89,12.93,12.89,12.91,107552.0,8.9947,9.0226,8.9947,9.0087,107552.0
2017-05-10 12:10:00,12.9,12.91,12.89,12.91,40357.0,9.0017,9.0087,8.9947,9.0087,40357.0
2017-05-10 12:20:00,12.91,12.91,12.87,12.88,172658.0,9.0087,9.0087,8.9807,8.9877,172658.0
2017-05-10 12:30:00,12.88,12.9,12.88,12.89,100557.0,8.9877,9.0017,8.9877,8.9947,100557.0
2017-05-10 12:40:00,12.89,12.9,12.88,12.9,44863.0,8.9947,9.0017,8.9877,9.0017,44863.0
2017-05-10 12:50:00,12.9,12.9,12.88,12.89,157679.0,9.0017,9.0017,8.9877,8.9947,157679.0
2017-05-10 13:00:00,12.88,12.92,12.88,12.91,199817.0,8.9877,9.0156,8.9877,9.0087,199817.0
2017-05-10 13:10:00,12.91,12.92,12.89,12.92,101639.0,9.0087,9.0156,8.9947,9.0156,101639.0
2017-05-10 13:20:00,12.92,12.93,12.9,12.92,73953.0,9.0156,9.0226,9.0017,9.0156,73953.0
2017-05-10 13:30:00,12.92,12.93,12.91,12.92,46750.0,9.0156,9.0226,9.0087,9.0156,46750.0
2017-05-10 13:40:00,12.92,12.92,12.9,12.91,65745.0,9.0156,9.0156,9.0017,9.0087,65745.0
2017-05-10 13:50:00,12.91,12.92,12.9,12.92,103235.0,9.0087,9.0156,9.0017,9.0156,103235.0
2017-05-10 14:00:00,12.91,12.92,12.89,12.91,118250.0,9.0087,9.0156,8.9947,9.0087,118250.0
2017-05-10 14:10:00,12.91,12.93,12.89,12.93,103207.0,9.0087,9.0226,8.9947,9.0226,103207.0
2017-05-10 14:20:00,12.93,12.94,12.92,12.92,140212.0,9.0226,9.0296,9.0156,9.0156,140212.0
2017-05-10 14:30:00,12.92,12.94,12.92,12.93,87739.0,9.0156,9.0296,9.0156,9.0226,87739.0
2017-05-10 14:40:00,12.93,12.94,12.92,12.94,86722.0,9.0226,9.0296,9.0156,9.0296,86722.0
2017-05-10 14:50:00,12.94,12.94,12.92,12.92,41896.0,9.0296,9.0296,9.0156,9.0156,41896.0
2017-05-10 15:00:00,12.93,12.93,12.91,12.93,202119.0,9.0226,9.0226,9.0087,9.0226,202119.0
2017-05-10 15:10:00,12.92,12.93,12.9,12.91,142430.0,9.0156,9.0226,9.0017,9.0087,142430.0
2017-05-10 15:20:00,12.91,12.92,12.9,12.91,78117.0,9.0087,9.0156,9.0017,9.0087,78117.0
2017-05-10 15:30:00,12.91,12.93,12.91,12.93,167253.0,9.0087,9.0226,9.0087,9.0226,167253.0
2017-05-10 15:40:00,12.93,12.94,12.92,12.93,224739.0,9.0226,9.0296,9.0156,9.0226,224739.0
2017-05-10 15:50:00,12.92,12.93,12.89,12.91,904473.0,9.0156,9.0226,8.9947,9.0087,904473.0
2017-05-11 09:30:00,12.83,12.9,12.82,12.88,343842.0,8.9528,9.0017,8.9459,8.9877,343842.0
2017-05-11 09:40:00,12.87,12.89,12.84,12.85,215216.0,8.9807,8.9947,8.9598,8.9668,215216.0
2017-05-11 09:50:00,12.84,12.84,12.79,12.81,195658.0,8.9598,8.9598,8.9249,8.9389,195658.0
2017-05-11 10:00:00,12.82,12.82,12.76,12.82,212921.0,8.9459,8.9459,8.904,8.9459,212921.0
2017-05-11 10:10:00,12.82,12.83,12.78,12.78,477086.0,8.9459,8.9528,8.9179,8.9179,477086.0
2017-05-11 10:20:00,12.78,12.79,12.74,12.76,305858.0,8.9179,8.9249,8.89,8.904,305858.0
2017-05-11 10:30:00,12.75,12.76,12.7,12.74,220398.0,8.897,8.904,8.8621,8.89,220398.0
2017-05-11 10:40:00,12.74,12.81,12.73,12.81,198830.0,8.89,8.9389,8.8831,8.9389,198830.0
2017-05-11 10:50:00,12.81,12.84,12.79,12.84,175868.0,8.9389,8.9598,8.9249,8.9598,175868.0
2017-05-11 11:00:00,12.84,12.89,12.83,12.89,158731.0,8.9598,8.9947,8.9528,8.9947,158731.0
2017-05-11 11:10:00,12.88,12.92,12.88,12.9,245552.0,8.9877,9.0156,8.9877,9.0017,245552.0
2017-05-11 11:20:00,12.91,12.93,12.9,12.92,114154.0,9.0087,9.0226,9.0017,9.0156,114154.0
2017-05-11 11:30:00,12.92,12.92,12.88,12.89,143934.0,9.0156,9.0156,8.9877,8.9947,143934.0
2017-05-11 11:40:00,12.88,12.89,12.85,12.86,165110.0,8.9877,8.9947,8.9668,8.9738,165110.0
2017-05-11 11:50:00,12.85,12.88,12.85,12.86,481214.0,8.9668,8.9877,8.9668,8.9738,481214.0
2017-05-11 12:00:00,12.87,12.9,12.87,12.89,176485.0,8.9807,9.0017,8.9807,8.9947,176485.0
2017-05-11 12:10:00,12.88,12.9,12.87,12.88,89400.0,8.9877,9.0017,8.9807,8.9877,89400.0
2017-05-11 12:20:00,12.88,12.89,12.85,12.87,55239.0,8.9877,8.9947,8.9668,8.9807,55239.0
2017-05-11 12:30:00,12.87,12.89,12.86,12.87,76852.0,8.9807,8.9947,8.9738,8.9807,76852.0
2017-05-11 12:40:00,12.87,12.88,12.86,12.86,50901.0,8.9807,8.9877,8.9738,8.9738,50901.0
2017-05-11 12:50:00,12.86,12.86,12.83,12.83,351707.0,8.9738,8.9738,8.9528,8.9528,351707.0
2017-05-11 13:00:00,12.83,12.85,12.82,12.83,68608.0,8.9528,8.9668,8.9459,8.9528,68608.0
2017-05-11 13:10:00,12.83,12.85,12.83,12.84,30779.0,8.9528,8.9668,8.9528,8.9598,30779.0
2017-05-11 13:20:00,12.85,12.85,12.81,12.81,174223.0,8.9668,8.9668,8.9389,8.9389,174223.0
2017-05-11 13:30:00,12.81,12.83,12.8,12.82,346905.0,8.9389,8.9528,8.9319,8.9459,346905.0
2017-05-11 13:40:00,12.82,12.84,12.81,12.83,94719.0,8.9459,8.9598,8.9389,8.9528,94719.0
2017-05-11 13:50:00,12.83,12.85,12.83,12.84,46875.0,8.9528,8.9668,8.9528,8.9598,46875.0
2017-05-11 14:00:00,12.84,12.85,12.82,12.83,111390.0,8.9598,8.9668,8.9459,8.9528,111390.0
2017-05-11 14:10:00,12.83,12.85,12.82,12.85,105283.0,8.9528,8.9668,8.9459,8.9668,105283.0
2017-05-11 14:20:00,12.85,12.87,12.84,12.86,78971.0,8.9668,8.9807,8.9598,8.9738,78971.0
2017-05-11 14:30:00,12.86,12.86,12.83,12.85,112745.0,8.9738,8.9738,8.9528,8.9668,112745.0
2017-05-11 14:40:00,12.85,12.86,12.82,12.83,96060.0,8.9668,8.9738,8.9459,8.9528,96060.0
2017-05-11 14:50:00,12.84,12.84,12.81,12.83,148704.0,8.9598,8.9598,8.9389,8.9528,148704.0
2017-05-11 15:00:00,12.83,12.84,12.82,12.82,287482.0,8.9528,8.9598,8.9459,8.9459,287482.0
2017-05-11 15:10:00,12.82,12.83,12.81,12.83,98052.0,8.9459,8.9528,8.9389,8.9528,98052.0
2017-05-11 15:20:00,12.83,12.83,12.81,12.82,68253.0,8.9528,8.9528,8.9389,8.9459,68253.0
2017-05-11 15:30:00,12.81,12.83,12.8,12.82,178330.0,8.9389,8.9528,8.9319,8.9459,178330.0
2017-05-11 15:40:00,12.83,12.83,12.81,12.82,228538.0,8.9528,8.9528,8.9389,8.9459,228538.0
2017-05-11 15:50:00,12.82,12.82,12.79,12.79,527202.0,8.9459,8.9459,8.9249,8.9249,527202.0
2017-05-12 09:30:00,12.69,12.72,12.6,12.64,556400.0,8.8551,8.8761,8.7923,8.8203,556400.0
2017-05-12 09:40:00,12.65,12.7,12.64,12.68,168964.0,8.8272,8.8621,8.8203,8.8482,168964.0
2017-05-12 09:50:00,12.67,12.7,12.65,12.7,96082.0,8.8412,8.8621,8.8272,8.8621,96082.0
2017-05-12 10:00:00,12.7,12.71,12.67,12.7,117651.0,8.8621,8.8691,8.8412,8.8621,117651.0
2017-05-12 10:10:00,12.7,12.72,12.65,12.66,153178.0,8.8621,8.8761,8.8272,8.8342,153178.0
2017-05-12 10:20:00,12.66,12.68,12.61,12.62,174113.0,8.8342,8.8482,8.7993,8.8063,174113.0
2017-05-12 10:30:00,12.62,12.64,12.6,12.64,289488.0,8.8063,8.8203,8.7923,8.8203,289488.0
2017-05-12 10:40:00,12.64,12.65,12.6,12.62,242408.0,8.8203,8.8272,8.7923,8.8063,242408.0
2017-05-12 10:50:00,12.62,12.62,12.59,12.6,114169.0,8.8063,8.8063,8.7854,8.7923,114169.0
2017-05-12 11:00:00,12.6,12.61,12.58,12.61,133869.0,8.7923,8.7993,8.7784,8.7993,133869.0
2017-05-12 11:10:00,12.61,12.63,12.59,12.6,145024.0,8.7993,8.8133,8.7854,8.7923,145024.0
2017-05-12 11:20:00,12.6,12.63,12.59,12.62,127986.0,8.7923,8.8133,8.7854,8.8063,127986.0
2017-05-12 11:30:00,12.62,12.66,12.61,12.66,175379.0,8.8063,8.8342,8.7993,8.8342,175379.0
2017-05-12 11:40:00,12.66,12.68,12.65,12.66,260645.0,8.8342,8.8482,8.8272,8.8342,260645.0
2017-05-12 11:50:00,12.66,12.66,12.63,12.63,244207.0,8.8342,8.8342,8.8133,8.8133,244207.0
2017-05-12 12:00:00,12.64,12.66,12.62,12.65,118810.0,8.8203,8.8342,8.8063,8.8272,118810.0
2017-05-12 12:10:00,12.65,12.68,12.64,12.67,100218.0,8.8272,8.8482,8.8203,8.8412,100218.0
2017-05-12 12:20:00,12.68,12.7,12.67,12.68,229389.0,8.8482,8.8621,8.8412,8.8482,229389.0
2017-05-12 12:30:00,12.67,12.71,12.67,12.7,58961.0,8.8412,8.8691,8.8412,8.8621,58961.0
2017-05-12 12:40:00,12.7,12.73,12.7,12.71,79417.0,8.8621,8.8831,8.8621,8.8691,79417.0
2017-05-12 12:50:00,12.7,12.71,12.67,12.68,61791.0,8.8621,8.8691,8.8412,8.8482,61791.0
2017-05-12 13:00:00,12.68,12.69,12.67,12.68,81986.0,8.8482,8.8551,8.8412,8.8482,81986.0
2017-05-12 13:10:00,12.68,12.7,12.67,12.69,40343.0,8.8482,8.8621,8.8412,8.8551,40343.0
2017-05-12 13:20:00,12.69,12.7,12.68,12.69,29410.0,8.8551,8.8621,8.8482,8.8551,29410.0
2017-05-12 13:30:00,12.69,12.7,12.68,12.68,45612.0,8.8551,8.8621,8.8482,8.8482,45612.0
2017-05-12 13:40:00,12.68,12.69,12.67,12.68,33117.0,8.8482,8.8551,8.8412,8.8482,33117.0
2017-05-12 13:50:00,12.68,12.69,12.67,12.69,55906.0,8.8482,8.8551,8.8412,8.8551,55906.0
2017-05-12 14:00:00,12.69,12.69,12.68,12.69,39031.0,8.8551,8.8551,8.8482,8.8551,39031.0
2017-05-12 14:10:00,12.69,12.7,12.67,12.69,90291.0,8.8551,8.8621,8.8412,8.8551,90291.0
2017-05-12 14:20:00,12.69,12.7,12.68,12.7,64954.0,8.8551,8.8621,8.8482,8.8621,64954.0
2017-05-12 14:30:00,12.7,12.71,12.69,12.71,82666.0,8.8621,8.8691,8.8551,8.8691,82666.0
2017-05-12 14:40:00,12.71,12.74,12.7,12.73,98046.0,8.8691,8.89,8.8621,8.8831,98046.0
2017-05-12 14:50:00,12.73,12.74,12.72,12.74,61382.0,8.8831,8.89,8.8761,8.89,61382.0
2017-05-12 15:00:00,12.74,12.76,12.72,12.75,413120.0,8.89,8.904,8.8761,8.897,413120.0
2017-05-12 15:10:00,12.75,12.75,12.71,12.72,130822.0,8.897,8.897,8.8691,8.8761,130822.0
2017-05-12 15:20:00,12.71,12.72,12.71,12.72,45919.0,8.8691,8.8761,8.8691,8.8761,45919.0
2017-05-12 15:30:00,12.72,12.74,12.7,12.74,499215.0,8.8761,8.89,8.8621,8.89,499215.0
2017-05-12 15:40:00,12.74,12.77,12.73,12.77,436295.0,8.89,8.911,8.8831,8.911,436295.0
2017-05-12 15:50:00,12.77,12.77,12.76,12.76,613713.0,8.911,8.911,8.904,8.904,613713.0
2017-05-15 09:30:00,12.83,12.9,12.8,12.87,650648.0,8.9528,9.0017,8.9319,8.9807,650648.0
2017-05-15 09:40:00,12.87,12.88,12.82,12.84,160674.0,8.9807,8.9877,8.9459,8.9598,160674.0
2017-05-15 09:50:00,12.84,12.9,12.84,12.9,193507.0,8.9598,9.0017,8.9598,9.0017,193507.0
2017-05-15 10:00:00,12.9,12.95,12.9,12.95,191645.0,9.0017,9.0366,9.0017,9.0366,191645.0
2017-05-15 10:10:00,12.94,12.96,12.92,12.94,223441.0,9.0296,9.0435,9.0156,9.0296,223441.0
2017-05-15 10:20:00,12.94,12.96,12.92,12.94,486396.0,9.0296,9.0435,9.0156,9.0296,486396.0
2017-05-15 10:30:00,12.94,12.96,12.91,12.93,213701.0,9.0296,9.0435,9.0087,9.0226,213701.0
2017-05-15 10:40:00,12.93,12.93,12.9,12.92,88818.0,9.0226,9.0226,9.0017,9.0156,88818.0
2017-05-15 10:50:00,12.91,12.96,12.9,12.96,200876.0,9.0087,9.0435,9.0017,9.0435,200876.0
2017-05-15 11:00:00,12.96,12.99,12.95,12.98,298713.0,9.0435,9.0645,9.0366,9.0575,298713.0
2017-05-15 11:10:00,12.99,12.99,12.95,12.96,112116.0,9.0645,9.0645,9.0366,9.0435,112116.0
2017-05-15 11:20:00,12.96,12.97,12.94,12.96,157747.0,9.0435,9.0505,9.0296,9.0435,157747.0
2017-05-15 11:30:00,12.96,12.98,12.94,12.95,59732.0,9.0435,9.0575,9.0296,9.0366,59732.0
2017-05-15 11:40:00,12.95,12.95,12.91,12.93,70022.0,9.0366,9.0366,9.0087,9.0226,70022.0
2017-05-15 11:50:00,12.92,12.93,12.9,12.93,75039.0,9.0156,9.0226,9.0017,9.0226,75039.0
2017-05-15 12:00:00,12.92,12.94,12.91,12.94,63073.0,9.0156,9.0296,9.0087,9.0296,63073.0
2017-05-15 12:10:00,12.94,12.94,12.9,12.91,69841.0,9.0296,9.0296,9.0017,9.0087,69841.0
2017-05-15 12:20:00,12.91,12.92,12.9,12.9,85888.0,9.0087,9.0156,9.0017,9.0017,85888.0
2017-05-15 12:30:00,12.9,12.93,12.9,12.92,95983.0,9.0017,9.0226,9.0017,9.0156,95983.0
2017-05-15 12:40:00,12.92,12.93,12.91,12.93,88313.0,9.0156,9.0226,9.0087,9.0226,88313.0
2017-05-15 12:50:00,12.93,12.94,12.92,12.92,141120.0,9.0226,9.0296,9.0156,9.0156,141120.0
2017-05-15 13:00:00,12.93,12.93,12.91,12.92,42977.0,9.0226,9.0226,9.0087,9.0156,42977.0
2017-05-15 13:10:00,12.93,12.94,12.91,12.92,60618.0,9.0226,9.0296,9.0087,9.0156,60618.0
2017-05-15 13:20:00,12.92,12.93,12.91,12.93,48678.0,9.0156,9.0226,9.0087,9.0226,48678.0
2017-05-15 13:30:00,12.93,12.95,12.92,12.93,76906.0,9.0226,9.0366,9.0156,9.0226,76906.0
2017-05-15 13:40:00,12.93,12.94,12.92,12.92,92078.0,9.0226,9.0296,9.0156,9.0156,92078.0
2017-05-15 13:50:00,12.93,12.93,12.92,12.92,59567.0,9.0226,9.0226,9.0156,9.0156,59567.0
2017-05-15 14:00:00,12.92,12.93,12.89,12.91,113876.0,9.0156,9.0226,8.9947,9.0087,113876.0
2017-05-15 14:10:00,12.91,12.92,12.89,12.9,71442.0,9.0087,9.0156,8.9947,9.0017,71442.0
2017-05-15 14:20:00,12.9,12.91,12.87,12.87,114796.0,9.0017,9.0087,8.9807,8.9807,114796.0
2017-05-15 14:30:00,12.87,12.88,12.86,12.87,58510.0,8.9807,8.9877,8.9738,8.9807,58510.0
2017-05-15 14:40:00,12.87,12.88,12.86,12.88,84259.0,8.9807,8.9877,8.9738,8.9877,84259.0
2017-05-15 14:50:00,12.88,12.88,12.86,12.87,41244.0,8.9877,8.9877,8.9738,8.9807,41244.0
2017-05-15 15:00:00,12.86,12.88,12.86,12.87,59003.0,8.9738,8.9877,8.9738,8.9807,59003.0
2017-05-15 15:10:00,12.87,12.9,12.85,12.9,469248.0,8.9807,9.0017,8.9668,9.0017,469248.0
2017-05-15 15:20:00,12.9,12.93,12.89,12.93,214133.0,9.0017,9.0226,8.9947,9.0226,214133.0
2017-05-15 15:30:00,12.93,12.94,12.92,12.94,139741.0,9.0226,9.0296,9.0156,9.0296,139741.0
2017-05-15 15:40:00,12.94,12.95,12.93,12.95,159976.0,9.0296,9.0366,9.0226,9.0366,159976.0
2017-05-15 15:50:00,12.95,12.96,12.93,12.96,708591.0,9.0366,9.0435,9.0226,9.0435,708591.0
2017-05-16 09:30:00,12.97,13.01,12.94,12.99,226670.0,9.0505,9.0784,9.0296,9.0645,226670.0
2017-05-16 09:40:00,12.98,13.0,12.92,12.93,123425.0,9.0575,9.0715,9.0156,9.0226,123425.0
2017-05-16 09:50:00,12.94,12.97,12.92,12.96,208339.0,9.0296,9.0505,9.0156,9.0435,208339.0
2017-05-16 10:00:00,12.96,13.0,12.95,12.98,307359.0,9.0435,9.0715,9.0366,9.0575,307359.0
2017-05-16 10:10:00,12.98,13.0,12.96,13.0,131516.0,9.0575,9.0715,9.0435,9.0715,131516.0
2017-05-16 10:20:00,13.0,13.01,12.95,12.96,141387.0,9.0715,9.0784,9.0366,9.0435,141387.0
2017-05-16 10:30:00,12.96,12.98,12.92,12.93,156299.0,9.0435,9.0575,9.0156,9.0226,156299.0
2017-05-16 10:40:00,12.93,12.93,12.88,12.91,178814.0,9.0226,9.0226,8.9877,9.0087,178814.0
2017-05-16 10:50:00,12.91,12.93,12.89,12.91,68120.0,9.0087,9.0226,8.9947,9.0087,68120.0
2017-05-16 11:00:00,12.9,12.92,12.88,12.9,127137.0,9.0017,9.0156,8.9877,9.0017,127137.0
2017-05-16 11:10:00,12.91,12.93,12.89,12.9,163387.0,9.0087,9.0226,8.9947,9.0017,163387.0
2017-05-16 11:20:00,12.9,12.93,12.89,12.92,200128.0,9.0017,9.0226,8.9947,9.0156,200128.0
2017-05-16 11:30:00,12.91,12.94,12.91,12.94,120426.0,9.0087,9.0296,9.0087,9.0296,120426.0
2017-05-16 11:40:00,12.94,12.96,12.93,12.96,88433.0,9.0296,9.0435,9.0226,9.0435,88433.0
2017-05-16 11:50:00,12.96,12.97,12.95,12.96,35830.0,9.0435,9.0505,9.0366,9.0435,35830.0
2017-05-16 12:00:00,12.97,12.97,12.95,12.96,79233.0,9.0505,9.0505,9.0366,9.0435,79233.0
2017-05-16 12:10:00,12.96,13.02,12.96,13.01,555287.0,9.0435,9.0854,9.0435,9.0784,555287.0
2017-05-16 12:20:00,13.01,13.02,13.0,13.01,329415.0,9.0784,9.0854,9.0715,9.0784,329415.0
2017-05-16 12:30:00,13.01,13.02,12.99,12.99,122988.0,9.0784,9.0854,9.0645,9.0645,122988.0
2017-05-16 12:40:00,12.99,13.0,12.96,12.97,96374.0,9.0645,9.0715,9.0435,9.0505,96374.0
2017-05-16 12:50:00,12.97,12.99,12.96,12.96,70505.0,9.0505,9.0645,9.0435,9.0435,70505.0
2017-05-16 13:00:00,12.96,12.98,12.96,12.98,54805.0,9.0435,9.0575,9.0435,9.0575,54805.0
2017-05-16 13:10:00,12.97,12.99,12.96,12.96,103241.0,9.0505,9.0645,9.0435,9.0435,103241.0
2017-05-16 13:20:00,12.96,12.97,12.95,12.95,89442.0,9.0435,9.0505,9.0366,9.0366,89442.0
2017-05-16 13:30:00,12.95,12.98,12.95,12.97,68759.0,9.0366,9.0575,9.0366,9.0505,68759.0
2017-05-16 13:40:00,12.97,12.99,12.96,12.98,117757.0,9.0505,9.0645,9.0435,9.0575,117757.0
2017-05-16 13:50:00,12.98,12.99,12.97,12.97,94731.0,9.0575,9.0645,9.0505,9.0505,94731.0
2017-05-16 14:00:00,12.97,12.99,12.97,12.98,56375.0,9.0505,9.0645,9.0505,9.0575,56375.0
2017-05-16 14:10:00,12.98,12.99,12.98,12.98,56102.0,9.0575,9.0645,9.0575,9.0575,56102.0
2017-05-16 14:20:00,12.98,12.99,12.97,12.98,81395.0,9.0575,9.0645,9.0505,9.0575,81395.0
2017-05-16 14:30:00,12.98,13.0,12.98,12.99,344932.0,9.0575,9.0715,9.0575,9.0645,344932.0
2017-05-16 14:40:00,12.99,13.0,12.98,12.98,119507.0,9.0645,9.0715,9.0575,9.0575,119507.0
2017-05-16 14:50:00,12.99,12.99,12.97,12.99,330630.0,9.0645,9.0645,9.0505,9.0645,330630.0
2017-05-16 15:00:00,12.99,13.0,12.98,12.99,223692.0,9.0645,9.0715,9.0575,9.0645,223692.0
2017-05-16 15:10:00,12.99,13.0,12.98,12.98,103393.0,9.0645,9.0715,9.0575,9.0575,103393.0
2017-05-16 15:20:00,12.98,13.02,12.98,13.02,286679.0,9.0575,9.0854,9.0575,9.0854,286679.0
2017-05-16 15:30:00,13.02,13.03,13.01,13.02,239492.0,9.0854,9.0924,9.0784,9.0854,239492.0
2017-05-16 15:40:00,13.02,13.03,13.01,13.02,184446.0,9.0854,9.0924,9.0784,9.0854,184446.0
2017-05-16 15:50:00,13.03,13.05,13.02,13.04,711310.0,9.0924,9.1064,9.0854,9.0994,711310.0
2017-05-17 09:30:00,12.71,12.77,12.66,12.74,526183.0,8.8691,8.911,8.8342,8.89,526183.0
2017-05-17 09:40:00,12.73,12.76,12.69,12.71,302621.0,8.8831,8.904,8.8551,8.8691,302621.0
2017-05-17 09:50:00,12.71,12.71,12.61,12.62,264237.0,8.8691,8.8691,8.7993,8.8063,264237.0
2017-05-17 10:00:00,12.62,12.63,12.56,12.61,255977.0,8.8063,8.8133,8.7644,8.7993,255977.0
2017-05-17 10:10:00,12.61,12.63,12.58,12.58,1302390.0,8.7993,8.8133,8.7784,8.7784,1302390.0
2017-05-17 10:20:00,12.59,12.61,12.56,12.58,444332.0,8.7854,8.7993,8.7644,8.7784,444332.0
2017-05-17 10:30:00,12.58,12.6,12.51,12.54,256248.0,8.7784,8.7923,8.7295,8.7505,256248.0
2017-05-17 10:40:00,12.53,12.56,12.51,12.52,266767.0,8.7435,8.7644,8.7295,8.7365,266767.0
2017-05-17 10:50:00,12.52,12.53,12.45,12.46,601942.0,8.7365,8.7435,8.6877,8.6946,601942.0
2017-05-17 11:00:00,12.46,12.49,12.44,12.44,271640.0,8.6946,8.7156,8.6807,8.6807,271640.0
2017-05-17 11:10:00,12.44,12.49,12.44,12.48,400963.0,8.6807,8.7156,8.6807,8.7086,400963.0
2017-05-17 11:20:00,12.49,12.5,12.47,12.48,170555.0,8.7156,8.7226,8.7016,8.7086,170555.0
2017-05-17 11:30:00,12.48,12.48,12.44,12.46,270152.0,8.7086,8.7086,8.6807,8.6946,270152.0
2017-05-17 11:40:00,12.45,12.47,12.44,12.44,92960.0,8.6877,8.7016,8.6807,8.6807,92960.0
2017-05-17 11:50:00,12.44,12.46,12.42,12.45,215959.0,8.6807,8.6946,8.6667,8.6877,215959.0
2017-05-17 12:00:00,12.45,12.45,12.4,12.42,201745.0,8.6877,8.6877,8.6528,8.6667,201745.0
2017-05-17 12:10:00,12.42,12.42,12.37,12.38,262838.0,8.6667,8.6667,8.6318,8.6388,262838.0
2017-05-17 12:20:00,12.38,12.38,12.35,12.36,172147.0,8.6388,8.6388,8.6179,8.6249,172147.0
2017-05-17 12:30:00,12.36,12.37,12.34,12.37,153591.0,8.6249,8.6318,8.6109,8.6318,153591.0
2017-05-17 12:40:00,12.37,12.4,12.36,12.39,133059.0,8.6318,8.6528,8.6249,8.6458,133059.0
2017-05-17 12:50:00,12.39,12.42,12.38,12.42,160577.0,8.6458,8.6667,8.6388,8.6667,160577.0
2017-05-17 13:00:00,12.41,12.42,12.39,12.42,141078.0,8.6598,8.6667,8.6458,8.6667,141078.0
2017-05-17 13:10:00,12.42,12.42,12.38,12.38,349836.0,8.6667,8.6667,8.6388,8.6388,349836.0
2017-05-17 13:20:00,12.39,12.4,12.38,12.38,95161.0,8.6458,8.6528,8.6388,8.6388,95161.0
2017-05-17 13:30:00,12.38,12.39,12.34,12.36,258457.0,8.6388,8.6458,8.6109,8.6249,258457.0
2017-05-17 13:40:00,12.36,12.36,12.32,12.36,140054.0,8.6249,8.6249,8.597,8.6249,140054.0
2017-05-17 13:50:00,12.36,12.36,12.3,12.31,137317.0,8.6249,8.6249,8.583,8.59,137317.0
2017-05-17 14:00:00,12.31,12.34,12.3,12.34,183796.0,8.59,8.6109,8.583,8.6109,183796.0
2017-05-17 14:10:00,12.34,12.34,12.24,12.27,354465.0,8.6109,8.6109,8.5411,8.5621,354465.0
2017-05-17 14:20:00,12.27,12.28,12.22,12.26,281665.0,8.5621,8.569,8.5272,8.5551,281665.0
2017-05-17 14:30:00,12.26,12.3,12.26,12.28,157521.0,8.5551,8.583,8.5551,8.569,157521.0
2017-05-17 14:40:00,12.29,12.3,12.25,12.26,190902.0,8.576,8.583,8.5481,8.5551,190902.0
2017-05-17 14:50:00,12.26,12.33,12.26,12.33,155082.0,8.5551,8.6039,8.5551,8.6039,155082.0
2017-05-17 15:00:00,12.33,12.34,12.31,12.33,189403.0,8.6039,8.6109,8.59,8.6039,189403.0
2017-05-17 15:10:00,12.33,12.37,12.31,12.37,157240.0,8.6039,8.6318,8.59,8.6318,157240.0
2017-05-17 15:20:00,12.37,12.39,12.35,12.35,319274.0,8.6318,8.6458,8.6179,8.6179,319274.0
2017-05-17 15:30:00,12.35,12.36,12.34,12.36,260042.0,8.6179,8.6249,8.6109,8.6249,260042.0
2017-05-17 15:40:00,12.36,12.36,12.31,12.31,535603.0,8.6249,8.6249,8.59,8.59,535603.0
2017-05-17 15:50:00,12.32,12.32,12.28,12.29,1114956.0,8.597,8.597,8.569,8.576,1114956.0
2017-05-18 09:30:00,12.28,12.43,12.27,12.42,737143.0,8.569,8.6737,8.5621,8.6667,737143.0
2017-05-18 09:40:00,12.42,12.43,12.35,12.38,553433.0,8.6667,8.6737,8.6179,8.6388,553433.0
2017-05-18 09:50:00,12.39,12.41,12.32,12.32,423572.0,8.6458,8.6598,8.597,8.597,423572.0
2017-05-18 10:00:00,12.33,12.44,12.31,12.43,472790.0,8.6039,8.6807,8.59,8.6737,472790.0
2017-05-18 10:10:00,12.43,12.47,12.41,12.46,333083.0,8.6737,8.7016,8.6598,8.6946,333083.0
2017-05-18 10:20:00,12.46,12.54,12.43,12.52,298971.0,8.6946,8.7505,8.6737,8.7365,298971.0
2017-05-18 10:30:00,12.53,12.57,12.5,12.53,244788.0,8.7435,8.7714,8.7226,8.7435,244788.0
2017-05-18 10:40:00,12.53,12.53,12.49,12.51,207627.0,8.7435,8.7435,8.7156,8.7295,207627.0
2017-05-18 10:50:00,12.52,12.54,12.5,12.53,389900.0,8.7365,8.7505,8.7226,8.7435,389900.0
2017-05-18 11:00:00,12.54,12.55,12.5,12.52,188399.0,8.7505,8.7574,8.7226,8.7365,188399.0
2017-05-18 11:10:00,12.52,12.52,12.46,12.46,436801.0,8.7365,8.7365,8.6946,8.6946,436801.0
2017-05-18 11:20:00,12.46,12.48,12.45,12.45,385202.0,8.6946,8.7086,8.6877,8.6877,385202.0
2017-05-18 11:30:00,12.45,12.48,12.42,12.43,194449.0,8.6877,8.7086,8.6667,8.6737,194449.0
2017-05-18 11:40:00,12.43,12.43,12.37,12.41,147102.0,8.6737,8.6737,8.6318,8.6598,147102.0
2017-05-18 11:50:00,12.42,12.43,12.38,12.4,96345.0,8.6667,8.6737,8.6388,8.6528,96345.0
2017-05-18 12:00:00,12.4,12.41,12.35,12.37,137953.0,8.6528,8.6598,8.6179,8.6318,137953.0
2017-05-18 12:10:00,12.37,12.4,12.36,12.38,100503.0,8.6318,8.6528,8.6249,8.6388,100503.0
2017-05-18 12:20:00,12.38,12.43,12.38,12.41,97893.0,8.6388,8.6737,8.6388,8.6598,97893.0
2017-05-18 12:30:00,12.42,12.45,12.4,12.4,82251.0,8.6667,8.6877,8.6528,8.6528,82251.0
2017-05-18 12:40:00,12.41,12.41,12.36,12.39,91373.0,8.6598,8.6598,8.6249,8.6458,91373.0
2017-05-18 12:50:00,12.38,12.42,12.37,12.42,138376.0,8.6388,8.6667,8.6318,8.6667,138376.0
2017-05-18 13:00:00,12.43,12.43,12.39,12.39,66277.0,8.6737,8.6737,8.6458,8.6458,66277.0
2017-05-18 13:10:00,12.39,12.42,12.39,12.4,87839.0,8.6458,8.6667,8.6458,8.6528,87839.0
2017-05-18 13:20:00,12.4,12.41,12.37,12.39,117199.0,8.6528,8.6598,8.6318,8.6458,117199.0
2017-05-18 13:30:00,12.39,12.42,12.37,12.42,442991.0,8.6458,8.6667,8.6318,8.6667,442991.0
2017-05-18 13:40:00,12.42,12.43,12.4,12.41,275828.0,8.6667,8.6737,8.6528,8.6598,275828.0
2017-05-18 13:50:00,12.4,12.47,12.39,12.45,244929.0,8.6528,8.7016,8.6458,8.6877,244929.0
2017-05-18 14:00:00,12.46,12.53,12.45,12.53,246378.0,8.6946,8.7435,8.6877,8.7435,246378.0
2017-05-18 14:10:00,12.53,12.53,12.49,12.51,285674.0,8.7435,8.7435,8.7156,8.7295,285674.0
2017-05-18 14:20:00,12.51,12.53,12.5,12.51,140084.0,8.7295,8.7435,8.7226,8.7295,140084.0
2017-05-18 14:30:00,12.52,12.55,12.52,12.54,171322.0,8.7365,8.7574,8.7365,8.7505,171322.0
2017-05-18 14:40:00,12.54,12.56,12.53,12.56,108774.0,8.7505,8.7644,8.7435,8.7644,108774.0
2017-05-18 14:50:00,12.56,12.56,12.52,12.53,165219.0,8.7644,8.7644,8.7365,8.7435,165219.0
2017-05-18 15:00:00,12.53,12.53,12.49,12.51,150257.0,8.7435,8.7435,8.7156,8.7295,150257.0
2017-05-18 15:10:00,12.51,12.52,12.49,12.5,142823.0,8.7295,8.7365,8.7156,8.7226,142823.0
2017-05-18 15:20:00,12.5,12.52,12.48,12.51,167546.0,8.7226,8.7365,8.7086,8.7295,167546.0
2017-05-18 15:30:00,12.51,12.52,12.49,12.52,227163.0,8.7295,8.7365,8.7156,8.7365,227163.0
2017-05-18 15:40:00,12.52,12.53,12.48,12.53,364050.0,8.7365,8.7435,8.7086,8.7435,364050.0
2017-05-18 15:50:00,12.53,12.54,12.48,12.5,801832.0,8.7435,8.7505,8.7086,8.7226,801832.0
2017-05-19 09:30:00,12.55,12.64,12.5,12.64,810060.0,8.7574,8.8203,8.7226,8.8203,810060.0
2017-05-19 09:40:00,12.63,12.66,12.61,12.66,409292.0,8.8133,8.8342,8.7993,8.8342,409292.0
2017-05-19 09:50:00,12.66,12.7,12.65,12.67,242355.0,8.8342,8.8621,8.8272,8.8412,242355.0
2017-05-19 10:00:00,12.68,12.72,12.67,12.68,210465.0,8.8482,8.8761,8.8412,8.8482,210465.0
2017-05-19 10:10:00,12.68,12.73,12.67,12.71,218567.0,8.8482,8.8831,8.8412,8.8691,218567.0
2017-05-19 10:20:00,12.72,12.73,12.69,12.72,260733.0,8.8761,8.8831,8.8551,8.8761,260733.0
2017-05-19 10:30:00,12.72,12.72,12.67,12.69,188598.0,8.8761,8.8761,8.8412,8.8551,188598.0
2017-05-19 10:40:00,12.69,12.69,12.65,12.69,281328.0,8.8551,8.8551,8.8272,8.8551,281328.0
2017-05-19 10:50:00,12.69,12.71,12.66,12.7,200204.0,8.8551,8.8691,8.8342,8.8621,200204.0
2017-05-19 11:00:00,12.7,12.71,12.67,12.69,162139.0,8.8621,8.8691,8.8412,8.8551,162139.0
2017-05-19 11:10:00,12.69,12.71,12.68,12.69,234530.0,8.8551,8.8691,8.8482,8.8551,234530.0
2017-05-19 11:20:00,12.69,12.71,12.67,12.71,156441.0,8.8551,8.8691,8.8412,8.8691,156441.0
2017-05-19 11:30:00,12.71,12.71,12.66,12.67,108322.0,8.8691,8.8691,8.8342,8.8412,108322.0
2017-05-19 11:40:00,12.67,12.68,12.65,12.66,197623.0,8.8412,8.8482,8.8272,8.8342,197623.0
2017-05-19 11:50:00,12.66,12.68,12.66,12.67,87290.0,8.8342,8.8482,8.8342,8.8412,87290.0
2017-05-19 12:00:00,12.67,12.68,12.66,12.68,65181.0,8.8412,8.8482,8.8342,8.8482,65181.0
2017-05-19 12:10:00,12.67,12.68,12.65,12.65,45998.0,8.8412,8.8482,8.8272,8.8272,45998.0
2017-05-19 12:20:00,12.66,12.68,12.66,12.68,42835.0,8.8342,8.8482,8.8342,8.8482,42835.0
2017-05-19 12:30:00,12.68,12.7,12.67,12.69,53917.0,8.8482,8.8621,8.8412,8.8551,53917.0
2017-05-19 12:40:00,12.7,12.7,12.68,12.7,94986.0,8.8621,8.8621,8.8482,8.8621,94986.0
2017-05-19 12:50:00,12.69,12.72,12.69,12.7,108852.0,8.8551,8.8761,8.8551,8.8621,108852.0
2017-05-19 13:00:00,12.7,12.7,12.67,12.67,62895.0,8.8621,8.8621,8.8412,8.8412,62895.0
2017-05-19 13:10:00,12.67,12.69,12.67,12.68,60743.0,8.8412,8.8551,8.8412,8.8482,60743.0
2017-05-19 13:20:00,12.67,12.69,12.67,12.68,38258.0,8.8412,8.8551,8.8412,8.8482,38258.0
2017-05-19 13:30:00,12.67,12.67,12.65,12.65,46704.0,8.8412,8.8412,8.8272,8.8272,46704.0
2017-05-19 13:40:00,12.65,12.67,12.64,12.66,93012.0,8.8272,8.8412,8.8203,8.8342,93012.0
2017-05-19 13:50:00,12.66,12.68,12.66,12.67,70391.0,8.8342,8.8482,8.8342,8.8412,70391.0
2017-05-19 14:00:00,12.67,12.69,12.67,12.68,64656.0,8.8412,8.8551,8.8412,8.8482,64656.0
2017-05-19 14:10:00,12.68,12.68,12.66,12.68,47405.0,8.8482,8.8482,8.8342,8.8482,47405.0
2017-05-19 14:20:00,12.68,12.68,12.66,12.68,78049.0,8.8482,8.8482,8.8342,8.8482,78049.0
2017-05-19 14:30:00,12.67,12.7,12.66,12.7,107637.0,8.8412,8.8621,8.8342,8.8621,107637.0
2017-05-19 14:40:00,12.7,12.72,12.69,12.7,161026.0,8.8621,8.8761,8.8551,8.8621,161026.0
2017-05-19 14:50:00,12.7,12.7,12.69,12.69,137334.0,8.8621,8.8621,8.8551,8.8551,137334.0
2017-05-19 15:00:00,12.7,12.7,12.63,12.63,139868.0,8.8621,8.8621,8.8133,8.8133,139868.0
2017-05-19 15:10:00,12.63,12.66,12.62,12.63,207258.0,8.8133,8.8342,8.8063,8.8133,207258.0
2017-05-19 15:20:00,12.63,12.64,12.58,12.59,169977.0,8.8133,8.8203,8.7784,8.7854,169977.0
2017-05-19 15:30:00,12.59,12.59,12.57,12.57,150621.0,8.7854,8.7854,8.7714,8.7714,150621.0
2017-05-19 15:40:00,12.58,12.58,12.56,12.58,250652.0,8.7784,8.7784,8.7644,8.7784,250652.0
2017-05-19 15:50:00,12.58,12.59,12.57,12.58,815855.0,8.7784,8.7854,8.7714,8.7784,815855.0
2017-05-22 09:30:00,12.62,12.66,12.6,12.63,210612.0,8.8063,8.8342,8.7923,8.8133,210612.0
2017-05-22 09:40:00,12.63,12.64,12.57,12.58,312908.0,8.8133,8.8203,8.7714,8.7784,312908.0
2017-05-22 09:50:00,12.58,12.6,12.54,12.6,106455.0,8.7784,8.7923,8.7505,8.7923,106455.0
2017-05-22 10:00:00,12.6,12.65,12.59,12.62,258498.0,8.7923,8.8272,8.7854,8.8063,258498.0
2017-05-22 10:10:00,12.62,12.63,12.57,12.59,155548.0,8.8063,8.8133,8.7714,8.7854,155548.0
2017-05-22 10:20:00,12.59,12.6,12.56,12.59,107927.0,8.7854,8.7923,8.7644,8.7854,107927.0
2017-05-22 10:30:00,12.59,12.59,12.54,12.57,143691.0,8.7854,8.7854,8.7505,8.7714,143691.0
2017-05-22 10:40:00,12.57,12.57,12.5,12.51,136916.0,8.7714,8.7714,8.7226,8.7295,136916.0
2017-05-22 10:50:00,12.51,12.53,12.49,12.53,122444.0,8.7295,8.7435,8.7156,8.7435,122444.0
2017-05-22 11:00:00,12.53,12.54,12.5,12.51,217932.0,8.7435,8.7505,8.7226,8.7295,217932.0
2017-05-22 11:10:00,12.52,12.56,12.49,12.55,83174.0,8.7365,8.7644,8.7156,8.7574,83174.0
2017-05-22 11:20:00,12.55,12.58,12.54,12.57,199376.0,8.7574,8.7784,8.7505,8.7714,199376.0
2017-05-22 11:30:00,12.57,12.59,12.56,12.58,60466.0,8.7714,8.7854,8.7644,8.7784,60466.0
2017-05-22 11:40:00,12.58,12.6,12.58,12.59,93472.0,8.7784,8.7923,8.7784,8.7854,93472.0
2017-05-22 11:50:00,12.58,12.61,12.58,12.6,136816.0,8.7784,8.7993,8.7784,8.7923,136816.0
2017-05-22 12:00:00,12.6,12.63,12.6,12.62,70318.0,8.7923,8.8133,8.7923,8.8063,70318.0
2017-05-22 12:10:00,12.63,12.67,12.62,12.67,101473.0,8.8133,8.8412,8.8063,8.8412,101473.0
2017-05-22 12:20:00,12.67,12.67,12.65,12.66,55083.0,8.8412,8.8412,8.8272,8.8342,55083.0
2017-05-22 12:30:00,12.65,12.66,12.62,12.63,67222.0,8.8272,8.8342,8.8063,8.8133,67222.0
2017-05-22 12:40:00,12.63,12.65,12.62,12.63,50152.0,8.8133,8.8272,8.8063,8.8133,50152.0
2017-05-22 12:50:00,12.63,12.63,12.59,12.6,67158.0,8.8133,8.8133,8.7854,8.7923,67158.0
2017-05-22 13:00:00,12.61,12.62,12.59,12.62,37831.0,8.7993,8.8063,8.7854,8.8063,37831.0
2017-05-22 13:10:00,12.62,12.63,12.61,12.62,41165.0,8.8063,8.8133,8.7993,8.8063,41165.0
2017-05-22 13:20:00,12.63,12.63,12.62,12.63,71921.0,8.8133,8.8133,8.8063,8.8133,71921.0
2017-05-22 13:30:00,12.63,12.63,12.59,12.61,61243.0,8.8133,8.8133,8.7854,8.7993,61243.0
2017-05-22 13:40:00,12.61,12.62,12.6,12.61,177133.0,8.7993,8.8063,8.7923,8.7993,177133.0
2017-05-22 13:50:00,12.61,12.62,12.59,12.61,140928.0,8.7993,8.8063,8.7854,8.7993,140928.0
2017-05-22 14:00:00,12.6,12.62,12.59,12.61,123393.0,8.7923,8.8063,8.7854,8.7993,123393.0
2017-05-22 14:10:00,12.61,12.62,12.61,12.61,41854.0,8.7993,8.8063,8.7993,8.7993,41854.0
2017-05-22 14:20:00,12.62,12.62,12.6,12.62,73408.0,8.8063,8.8063,8.7923,8.8063,73408.0
2017-05-22 14:30:00,12.62,12.63,12.61,12.63,45888.0,8.8063,8.8133,8.7993,8.8133,45888.0
2017-05-22 14:40:00,12.63,12.64,12.61,12.64,118599.0,8.8133,8.8203,8.7993,8.8203,118599.0
2017-05-22 14:50:00,12.64,12.65,12.62,12.63,316815.0,8.8203,8.8272,8.8063,8.8133,316815.0
2017-05-22 15:00:00,12.63,12.64,12.62,12.63,104565.0,8.8133,8.8203,8.8063,8.8133,104565.0
2017-05-22 15:10:00,12.63,12.63,12.61,12.62,81443.0,8.8133,8.8133,8.7993,8.8063,81443.0
2017-05-22 15:20:00,12.62,12.63,12.61,12.62,121052.0,8.8063,8.8133,8.7993,8.8063,121052.0
2017-05-22 15:30:00,12.62,12.64,12.61,12.63,97964.0,8.8063,8.8203,8.7993,8.8133,97964.0
2017-05-22 15:40:00,12.63,12.63,12.62,12.63,81429.0,8.8133,8.8133,8.8063,8.8133,81429.0
2017-05-22 15:50:00,12.63,12.64,12.62,12.63,337202.0,8.8133,8.8203,8.8063,8.8133,337202.0
2017-05-23 09:30:00,12.67,12.7,12.61,12.64,617136.0,8.8412,8.8621,8.7993,8.8203,617136.0
2017-05-23 09:40:00,12.65,12.65,12.62,12.63,260107.0,8.8272,8.8272,8.8063,8.8133,260107.0
2017-05-23 09:50:00,12.63,12.65,12.61,12.63,311706.0,8.8133,8.8272,8.7993,8.8133,311706.0
2017-05-23 10:00:00,12.63,12.64,12.6,12.62,103219.0,8.8133,8.8203,8.7923,8.8063,103219.0
2017-05-23 10:10:00,12.62,12.63,12.6,12.6,153075.0,8.8063,8.8133,8.7923,8.7923,153075.0
2017-05-23 10:20:00,12.61,12.67,12.6,12.66,231694.0,8.7993,8.8412,8.7923,8.8342,231694.0
2017-05-23 10:30:00,12.66,12.69,12.65,12.69,88719.0,8.8342,8.8551,8.8272,8.8551,88719.0
2017-05-23 10:40:00,12.69,12.72,12.67,12.71,170573.0,8.8551,8.8761,8.8412,8.8691,170573.0
2017-05-23 10:50:00,12.72,12.73,12.7,12.72,116332.0,8.8761,8.8831,8.8621,8.8761,116332.0
2017-05-23 11:00:00,12.72,12.74,12.71,12.74,149697.0,8.8761,8.89,8.8691,8.89,149697.0
2017-05-23 11:10:00,12.73,12.74,12.72,12.73,119232.0,8.8831,8.89,8.8761,8.8831,119232.0
2017-05-23 11:20:00,12.74,12.78,12.72,12.78,183226.0,8.89,8.9179,8.8761,8.9179,183226.0
2017-05-23 11:30:00,12.78,12.8,12.77,12.79,104022.0,8.9179,8.9319,8.911,8.9249,104022.0
2017-05-23 11:40:00,12.8,12.82,12.79,12.82,167574.0,8.9319,8.9459,8.9249,8.9459,167574.0
2017-05-23 11:50:00,12.82,12.83,12.8,12.82,97403.0,8.9459,8.9528,8.9319,8.9459,97403.0
2017-05-23 12:00:00,12.81,12.85,12.81,12.85,177133.0,8.9389,8.9668,8.9389,8.9668,177133.0
2017-05-23 12:10:00,12.85,12.86,12.83,12.84,93497.0,8.9668,8.9738,8.9528,8.9598,93497.0
2017-05-23 12:20:00,12.84,12.85,12.81,12.82,58977.0,8.9598,8.9668,8.9389,8.9459,58977.0
2017-05-23 12:30:00,12.82,12.83,12.8,12.82,118710.0,8.9459,8.9528,8.9319,8.9459,118710.0
2017-05-23 12:40:00,12.83,12.83,12.8,12.81,48275.0,8.9528,8.9528,8.9319,8.9389,48275.0
2017-05-23 12:50:00,12.8,12.81,12.78,12.79,65678.0,8.9319,8.9389,8.9179,8.9249,65678.0
2017-05-23 13:00:00,12.79,12.81,12.79,12.81,30690.0,8.9249,8.9389,8.9249,8.9389,30690.0
2017-05-23 13:10:00,12.8,12.82,12.8,12.81,32677.0,8.9319,8.9459,8.9319,8.9389,32677.0
2017-05-23 13:20:00,12.81,12.84,12.8,12.84,78579.0,8.9389,8.9598,8.9319,8.9598,78579.0
2017-05-23 13:30:00,12.83,12.84,12.82,12.83,32916.0,8.9528,8.9598,8.9459,8.9528,32916.0
2017-05-23 13:40:00,12.83,12.83,12.81,12.82,11450.0,8.9528,8.9528,8.9389,8.9459,11450.0
2017-05-23 13:50:00,12.82,12.83,12.81,12.83,41354.0,8.9459,8.9528,8.9389,8.9528,41354.0
2017-05-23 14:00:00,12.83,12.85,12.82,12.85,77262.0,8.9528,8.9668,8.9459,8.9668,77262.0
2017-05-23 14:10:00,12.85,12.85,12.83,12.83,37606.0,8.9668,8.9668,8.9528,8.9528,37606.0
2017-05-23 14:20:00,12.83,12.87,12.83,12.86,88958.0,8.9528,8.9807,8.9528,8.9738,88958.0
2017-05-23 14:30:00,12.86,12.89,12.85,12.89,72470.0,8.9738,8.9947,8.9668,8.9947,72470.0
2017-05-23 14:40:00,12.89,12.94,12.88,12.93,97636.0,8.9947,9.0296,8.9877,9.0226,97636.0
2017-05-23 14:50:00,12.93,12.94,12.9,12.91,45001.0,9.0226,9.0296,9.0017,9.0087,45001.0
2017-05-23 15:00:00,12.9,12.93,12.9,12.92,76101.0,9.0017,9.0226,9.0017,9.0156,76101.0
2017-05-23 15:10:00,12.92,12.93,12.91,12.93,108298.0,9.0156,9.0226,9.0087,9.0226,108298.0
2017-05-23 15:20:00,12.92,12.93,12.89,12.9,83057.0,9.0156,9.0226,8.9947,9.0017,83057.0
2017-05-23 15:30:00,12.89,12.89,12.86,12.88,258529.0,8.9947,8.9947,8.9738,8.9877,258529.0
2017-05-23 15:40:00,12.88,12.89,12.87,12.87,104999.0,8.9877,8.9947,8.9807,8.9807,104999.0
2017-05-23 15:50:00,12.88,12.89,12.87,12.89,429150.0,8.9877,8.9947,8.9807,8.9947,429150.0
2017-05-24 09:30:00,12.92,12.92,12.85,12.88,257726.0,9.0156,9.0156,8.9668,8.9877,257726.0
2017-05-24 09:40:00,12.88,12.9,12.86,12.89,79726.0,8.9877,9.0017,8.9738,8.9947,79726.0
2017-05-24 09:50:00,12.89,12.9,12.87,12.88,45779.0,8.9947,9.0017,8.9807,8.9877,45779.0
2017-05-24 10:00:00,12.88,12.88,12.82,12.83,138094.0,8.9877,8.9877,8.9459,8.9528,138094.0
2017-05-24 10:10:00,12.83,12.85,12.81,12.85,189034.0,8.9528,8.9668,8.9389,8.9668,189034.0
2017-05-24 10:20:00,12.84,12.87,12.82,12.87,153160.0,8.9598,8.9807,8.9459,8.9807,153160.0
2017-05-24 10:30:00,12.87,12.88,12.84,12.86,97705.0,8.9807,8.9877,8.9598,8.9738,97705.0
2017-05-24 10:40:00,12.86,12.86,12.82,12.85,117998.0,8.9738,8.9738,8.9459,8.9668,117998.0
2017-05-24 10:50:00,12.85,12.86,12.83,12.84,139585.0,8.9668,8.9738,8.9528,8.9598,139585.0
2017-05-24 11:00:00,12.84,12.85,12.82,12.83,68097.0,8.9598,8.9668,8.9459,8.9528,68097.0
2017-05-24 11:10:00,12.83,12.84,12.82,12.84,81909.0,8.9528,8.9598,8.9459,8.9598,81909.0
2017-05-24 11:20:00,12.84,12.85,12.83,12.85,85516.0,8.9598,8.9668,8.9528,8.9668,85516.0
2017-05-24 11:30:00,12.85,12.86,12.85,12.86,47837.0,8.9668,8.9738,8.9668,8.9738,47837.0
2017-05-24 11:40:00,12.86,12.87,12.83,12.84,135024.0,8.9738,8.9807,8.9528,8.9598,135024.0
2017-05-24 11:50:00,12.85,12.85,12.8,12.81,79031.0,8.9668,8.9668,8.9319,8.9389,79031.0
2017-05-24 12:00:00,12.81,12.82,12.8,12.81,53554.0,8.9389,8.9459,8.9319,8.9389,53554.0
2017-05-24 12:10:00,12.82,12.82,12.81,12.82,12601.0,8.9459,8.9459,8.9389,8.9459,12601.0
2017-05-24 12:20:00,12.82,12.86,12.81,12.85,87690.0,8.9459,8.9738,8.9389,8.9668,87690.0
2017-05-24 12:30:00,12.85,12.86,12.83,12.83,37447.0,8.9668,8.9738,8.9528,8.9528,37447.0
2017-05-24 12:40:00,12.84,12.84,12.81,12.82,41175.0,8.9598,8.9598,8.9389,8.9459,41175.0
2017-05-24 12:50:00,12.82,12.82,12.81,12.82,16881.0,8.9459,8.9459,8.9389,8.9459,16881.0
2017-05-24 13:00:00,12.81,12.82,12.78,12.79,81259.0,8.9389,8.9459,8.9179,8.9249,81259.0
2017-05-24 13:10:00,12.79,12.8,12.77,12.79,256962.0,8.9249,8.9319,8.911,8.9249,256962.0
2017-05-24 13:20:00,12.79,12.79,12.77,12.79,67926.0,8.9249,8.9249,8.911,8.9249,67926.0
2017-05-24 13:30:00,12.79,12.8,12.79,12.79,26488.0,8.9249,8.9319,8.9249,8.9249,26488.0
2017-05-24 13:40:00,12.79,12.8,12.78,12.79,40100.0,8.9249,8.9319,8.9179,8.9249,40100.0
2017-05-24 13:50:00,12.79,12.81,12.79,12.79,28589.0,8.9249,8.9389,8.9249,8.9249,28589.0
2017-05-24 14:00:00,12.8,12.83,12.74,12.77,228609.0,8.9319,8.9528,8.89,8.911,228609.0
2017-05-24 14:10:00,12.77,12.81,12.76,12.79,155375.0,8.911,8.9389,8.904,8.9249,155375.0
2017-05-24 14:20:00,12.8,12.81,12.78,12.8,84956.0,8.9319,8.9389,8.9179,8.9319,84956.0
2017-05-24 14:30:00,12.8,12.81,12.79,12.8,88017.0,8.9319,8.9389,8.9249,8.9319,88017.0
2017-05-24 14:40:00,12.81,12.82,12.79,12.81,49773.0,8.9389,8.9459,8.9249,8.9389,49773.0
2017-05-24 14:50:00,12.81,12.81,12.79,12.8,102210.0,8.9389,8.9389,8.9249,8.9319,102210.0
2017-05-24 15:00:00,12.81,12.81,12.76,12.77,81534.0,8.9389,8.9389,8.904,8.911,81534.0
2017-05-24 15:10:00,12.77,12.79,12.76,12.78,110803.0,8.911,8.9249,8.904,8.9179,110803.0
2017-05-24 15:20:00,12.78,12.79,12.77,12.79,44231.0,8.9179,8.9249,8.911,8.9249,44231.0
2017-05-24 15:30:00,12.79,12.81,12.78,12.8,116759.0,8.9249,8.9389,8.9179,8.9319,116759.0
2017-05-24 15:40:00,12.8,12.83,12.79,12.82,126944.0,8.9319,8.9528,8.9249,8.9459,126944.0
2017-05-24 15:50:00,12.82,12.83,12.81,12.81,313947.0,8.9459,8.9528,8.9389,8.9389,313947.0
2017-05-25 09:30:00,12.83,12.84,12.77,12.81,238610.0,8.9528,8.9598,8.911,8.9389,238610.0
2017-05-25 09:40:00,12.81,12.88,12.81,12.86,75374.0,8.9389,8.9877,8.9389,8.9738,75374.0
2017-05-25 09:50:00,12.86,12.89,12.86,12.88,38445.0,8.9738,8.9947,8.9738,8.9877,38445.0
2017-05-25 10:00:00,12.88,12.89,12.86,12.88,56915.0,8.9877,8.9947,8.9738,8.9877,56915.0
2017-05-25 10:10:00,12.87,12.91,12.87,12.89,75469.0,8.9807,9.0087,8.9807,8.9947,75469.0
2017-05-25 10:20:00,12.89,12.93,12.89,12.93,65019.0,8.9947,9.0226,8.9947,9.0226,65019.0
2017-05-25 10:30:00,12.92,12.94,12.91,12.93,283278.0,9.0156,9.0296,9.0087,9.0226,283278.0
2017-05-25 10:40:00,12.94,12.95,12.93,12.94,137291.0,9.0296,9.0366,9.0226,9.0296,137291.0
2017-05-25 10:50:00,12.94,12.94,12.86,12.87,140897.0,9.0296,9.0296,8.9738,8.9807,140897.0
2017-05-25 11:00:00,12.87,12.91,12.86,12.91,153302.0,8.9807,9.0087,8.9738,9.0087,153302.0
2017-05-25 11:10:00,12.9,12.91,12.87,12.88,77386.0,9.0017,9.0087,8.9807,8.9877,77386.0
2017-05-25 11:20:00,12.88,12.89,12.84,12.85,81926.0,8.9877,8.9947,8.9598,8.9668,81926.0
2017-05-25 11:30:00,12.85,12.86,12.77,12.79,93826.0,8.9668,8.9738,8.911,8.9249,93826.0
2017-05-25 11:40:00,12.78,12.8,12.75,12.79,88238.0,8.9179,8.9319,8.897,8.9249,88238.0
2017-05-25 11:50:00,12.79,12.8,12.76,12.78,166334.0,8.9249,8.9319,8.904,8.9179,166334.0
2017-05-25 12:00:00,12.78,12.82,12.77,12.81,94269.0,8.9179,8.9459,8.911,8.9389,94269.0
2017-05-25 12:10:00,12.8,12.8,12.77,12.8,65763.0,8.9319,8.9319,8.911,8.9319,65763.0
2017-05-25 12:20:00,12.8,12.82,12.79,12.81,43048.0,8.9319,8.9459,8.9249,8.9389,43048.0
2017-05-25 12:30:00,12.81,12.82,12.79,12.81,37946.0,8.9389,8.9459,8.9249,8.9389,37946.0
2017-05-25 12:40:00,12.82,12.82,12.8,12.81,33724.0,8.9459,8.9459,8.9319,8.9389,33724.0
2017-05-25 12:50:00,12.81,12.81,12.79,12.81,39260.0,8.9389,8.9389,8.9249,8.9389,39260.0
2017-05-25 13:00:00,12.81,12.82,12.79,12.79,63404.0,8.9389,8.9459,8.9249,8.9249,63404.0
2017-05-25 13:10:00,12.79,12.8,12.78,12.79,99700.0,8.9249,8.9319,8.9179,8.9249,99700.0
2017-05-25 13:20:00,12.79,12.81,12.79,12.81,45781.0,8.9249,8.9389,8.9249,8.9389,45781.0
2017-05-25 13:30:00,12.8,12.8,12.78,12.79,63635.0,8.9319,8.9319,8.9179,8.9249,63635.0
2017-05-25 13:40:00,12.79,12.81,12.79,12.8,72026.0,8.9249,8.9389,8.9249,8.9319,72026.0
2017-05-25 13:50:00,12.8,12.83,12.79,12.82,56130.0,8.9319,8.9528,8.9249,8.9459,56130.0
2017-05-25 14:00:00,12.83,12.83,12.81,12.82,66186.0,8.9528,8.9528,8.9389,8.9459,66186.0
2017-05-25 14:10:00,12.82,12.83,12.81,12.82,80495.0,8.9459,8.9528,8.9389,8.9459,80495.0
2017-05-25 14:20:00,12.82,12.85,12.81,12.84,104583.0,8.9459,8.9668,8.9389,8.9598,104583.0
2017-05-25 14:30:00,12.84,12.85,12.83,12.85,112946.0,8.9598,8.9668,8.9528,8.9668,112946.0
2017-05-25 14:40:00,12.84,12.86,12.84,12.85,82707.0,8.9598,8.9738,8.9598,8.9668,82707.0
2017-05-25 14:50:00,12.85,12.86,12.83,12.83,89376.0,8.9668,8.9738,8.9528,8.9528,89376.0
2017-05-25 15:00:00,12.84,12.84,12.82,12.83,149118.0,8.9598,8.9598,8.9459,8.9528,149118.0
2017-05-25 15:10:00,12.83,12.84,12.83,12.83,73202.0,8.9528,8.9598,8.9528,8.9528,73202.0
2017-05-25 15:20:00,12.84,12.84,12.82,12.84,167456.0,8.9598,8.9598,8.9459,8.9598,167456.0
2017-05-25 15:30:00,12.83,12.88,12.82,12.88,246662.0,8.9528,8.9877,8.9459,8.9877,246662.0
2017-05-25 15:40:00,12.87,12.9,12.86,12.88,282953.0,8.9807,9.0017,8.9738,8.9877,282953.0
2017-05-25 15:50:00,12.88,12.88,12.85,12.87,609007.0,8.9877,8.9877,8.9668,8.9807,609007.0
2017-05-26 09:30:00,12.87,12.89,12.8,12.87,365798.0,8.9807,8.9947,8.9319,8.9807,365798.0
2017-05-26 09:40:00,12.87,12.93,12.86,12.91,449838.0,8.9807,9.0226,8.9738,9.0087,449838.0
2017-05-26 09:50:00,12.9,12.92,12.88,12.9,194886.0,9.0017,9.0156,8.9877,9.0017,194886.0
2017-05-26 10:00:00,12.91,12.91,12.83,12.85,266846.0,9.0087,9.0087,8.9528,8.9668,266846.0
2017-05-26 10:10:00,12.85,12.85,12.81,12.84,193971.0,8.9668,8.9668,8.9389,8.9598,193971.0
2017-05-26 10:20:00,12.84,12.84,12.8,12.82,157788.0,8.9598,8.9598,8.9319,8.9459,157788.0
2017-05-26 10:30:00,12.82,12.88,12.81,12.88,147751.0,8.9459,8.9877,8.9389,8.9877,147751.0
2017-05-26 10:40:00,12.88,12.89,12.85,12.86,122177.0,8.9877,8.9947,8.9668,8.9738,122177.0
2017-05-26 10:50:00,12.86,12.86,12.82,12.83,104764.0,8.9738,8.9738,8.9459,8.9528,104764.0
2017-05-26 11:00:00,12.82,12.89,12.82,12.88,113038.0,8.9459,8.9947,8.9459,8.9877,113038.0
2017-05-26 11:10:00,12.88,12.89,12.87,12.88,78862.0,8.9877,8.9947,8.9807,8.9877,78862.0
2017-05-26 11:20:00,12.88,12.9,12.87,12.9,145659.0,8.9877,9.0017,8.9807,9.0017,145659.0
2017-05-26 11:30:00,12.89,12.91,12.87,12.88,175768.0,8.9947,9.0087,8.9807,8.9877,175768.0
2017-05-26 11:40:00,12.89,12.9,12.88,12.9,188487.0,8.9947,9.0017,8.9877,9.0017,188487.0
2017-05-26 11:50:00,12.9,12.91,12.87,12.88,164293.0,9.0017,9.0087,8.9807,8.9877,164293.0
2017-05-26 12:00:00,12.88,12.91,12.87,12.91,149365.0,8.9877,9.0087,8.9807,9.0087,149365.0
2017-05-26 12:10:00,12.91,12.93,12.9,12.92,153125.0,9.0087,9.0226,9.0017,9.0156,153125.0
2017-05-26 12:20:00,12.92,12.94,12.91,12.94,153568.0,9.0156,9.0296,9.0087,9.0296,153568.0
2017-05-26 12:30:00,12.93,12.94,12.92,12.94,81329.0,9.0226,9.0296,9.0156,9.0296,81329.0
2017-05-26 12:40:00,12.94,12.96,12.93,12.95,110847.0,9.0296,9.0435,9.0226,9.0366,110847.0
2017-05-26 12:50:00,12.95,12.95,12.93,12.94,138351.0,9.0366,9.0366,9.0226,9.0296,138351.0
2017-05-26 13:00:00,12.93,12.95,12.92,12.95,148466.0,9.0226,9.0366,9.0156,9.0366,148466.0
2017-05-26 13:10:00,12.95,12.96,12.92,12.92,156869.0,9.0366,9.0435,9.0156,9.0156,156869.0
2017-05-26 13:20:00,12.92,12.93,12.91,12.92,59872.0,9.0156,9.0226,9.0087,9.0156,59872.0
2017-05-26 13:30:00,12.92,12.93,12.91,12.91,115572.0,9.0156,9.0226,9.0087,9.0087,115572.0
2017-05-26 13:40:00,12.92,12.93,12.9,12.91,157422.0,9.0156,9.0226,9.0017,9.0087,157422.0
2017-05-26 13:50:00,12.91,12.92,12.9,12.91,163288.0,9.0087,9.0156,9.0017,9.0087,163288.0
2017-05-26 14:00:00,12.91,12.92,12.9,12.92,104622.0,9.0087,9.0156,9.0017,9.0156,104622.0
2017-05-26 14:10:00,12.92,12.93,12.91,12.92,139794.0,9.0156,9.0226,9.0087,9.0156,139794.0
2017-05-26 14:20:00,12.92,12.93,12.91,12.93,91840.0,9.0156,9.0226,9.0087,9.0226,91840.0
2017-05-26 14:30:00,12.92,12.93,12.9,12.91,113289.0,9.0156,9.0226,9.0017,9.0087,113289.0
2017-05-26 14:40:00,12.91,12.91,12.88,12.88,92991.0,9.0087,9.0087,8.9877,8.9877,92991.0
2017-05-26 14:50:00,12.88,12.89,12.87,12.89,85861.0,8.9877,8.9947,8.9807,8.9947,85861.0
2017-05-26 15:00:00,12.88,12.9,12.86,12.86,123071.0,8.9877,9.0017,8.9738,8.9738,123071.0
2017-05-26 15:10:00,12.86,12.88,12.86,12.88,92351.0,8.9738,8.9877,8.9738,8.9877,92351.0
2017-05-26 15:20:00,12.88,12.89,12.87,12.89,133812.0,8.9877,8.9947,8.9807,8.9947,133812.0
2017-05-26 15:30:00,12.89,12.9,12.88,12.88,130275.0,8.9947,9.0017,8.9877,8.9877,130275.0
2017-05-26 15:40:00,12.88,12.89,12.86,12.86,441243.0,8.9877,8.9947,8.9738,8.9738,441243.0
2017-05-26 15:50:00,12.86,12.87,12.84,12.86,797464.0,8.9738,8.9807,8.9598,8.9738,797464.0
2017-05-30 09:30:00,12.86,12.86,12.78,12.79,424386.0,8.9738,8.9738,8.9179,8.9249,424386.0
2017-05-30 09:40:00,12.79,12.84,12.77,12.81,262427.0,8.9249,8.9598,8.911,8.9389,262427.0
2017-05-30 09:50:00,12.81,12.81,12.76,12.76,323232.0,8.9389,8.9389,8.904,8.904,323232.0
2017-05-30 10:00:00,12.77,12.78,12.71,12.72,350959.0,8.911,8.9179,8.8691,8.8761,350959.0
2017-05-30 10:10:00,12.72,12.73,12.69,12.7,306762.0,8.8761,8.8831,8.8551,8.8621,306762.0
2017-05-30 10:20:00,12.7,12.71,12.65,12.66,201850.0,8.8621,8.8691,8.8272,8.8342,201850.0
2017-05-30 10:30:00,12.66,12.72,12.66,12.72,179809.0,8.8342,8.8761,8.8342,8.8761,179809.0
2017-05-30 10:40:00,12.72,12.75,12.7,12.73,123039.0,8.8761,8.897,8.8621,8.8831,123039.0
2017-05-30 10:50:00,12.73,12.75,12.72,12.74,140347.0,8.8831,8.897,8.8761,8.89,140347.0
2017-05-30 11:00:00,12.73,12.77,12.73,12.75,344992.0,8.8831,8.911,8.8831,8.897,344992.0
2017-05-30 11:10:00,12.75,12.75,12.72,12.75,162146.0,8.897,8.897,8.8761,8.897,162146.0
2017-05-30 11:20:00,12.75,12.76,12.72,12.73,165060.0,8.897,8.904,8.8761,8.8831,165060.0
2017-05-30 11:30:00,12.73,12.75,12.73,12.75,119869.0,8.8831,8.897,8.8831,8.897,119869.0
2017-05-30 11:40:00,12.75,12.76,12.71,12.74,169112.0,8.897,8.904,8.8691,8.89,169112.0
2017-05-30 11:50:00,12.74,12.75,12.71,12.72,118180.0,8.89,8.897,8.8691,8.8761,118180.0
2017-05-30 12:00:00,12.72,12.74,12.7,12.71,126532.0,8.8761,8.89,8.8621,8.8691,126532.0
2017-05-30 12:10:00,12.71,12.72,12.7,12.71,38202.0,8.8691,8.8761,8.8621,8.8691,38202.0
2017-05-30 12:20:00,12.71,12.74,12.71,12.73,144421.0,8.8691,8.89,8.8691,8.8831,144421.0
2017-05-30 12:30:00,12.73,12.74,12.72,12.73,204827.0,8.8831,8.89,8.8761,8.8831,204827.0
2017-05-30 12:40:00,12.73,12.74,12.71,12.72,81219.0,8.8831,8.89,8.8691,8.8761,81219.0
2017-05-30 12:50:00,12.72,12.73,12.71,12.71,32336.0,8.8761,8.8831,8.8691,8.8691,32336.0
2017-05-30 13:00:00,12.71,12.72,12.7,12.71,76682.0,8.8691,8.8761,8.8621,8.8691,76682.0
2017-05-30 13:10:00,12.71,12.73,12.71,12.72,42152.0,8.8691,8.8831,8.8691,8.8761,42152.0
2017-05-30 13:20:00,12.72,12.73,12.7,12.73,99881.0,8.8761,8.8831,8.8621,8.8831,99881.0
2017-05-30 13:30:00,12.73,12.75,12.72,12.75,164658.0,8.8831,8.897,8.8761,8.897,164658.0
2017-05-30 13:40:00,12.74,12.75,12.73,12.74,92242.0,8.89,8.897,8.8831,8.89,92242.0
2017-05-30 13:50:00,12.74,12.74,12.72,12.73,59085.0,8.89,8.89,8.8761,8.8831,59085.0
2017-05-30 14:00:00,12.74,12.74,12.71,12.73,125587.0,8.89,8.89,8.8691,8.8831,125587.0
2017-05-30 14:10:00,12.72,12.72,12.69,12.69,361526.0,8.8761,8.8761,8.8551,8.8551,361526.0
2017-05-30 14:20:00,12.69,12.7,12.68,12.69,125810.0,8.8551,8.8621,8.8482,8.8551,125810.0
2017-05-30 14:30:00,12.68,12.69,12.67,12.69,123902.0,8.8482,8.8551,8.8412,8.8551,123902.0
2017-05-30 14:40:00,12.68,12.69,12.67,12.69,153446.0,8.8482,8.8551,8.8412,8.8551,153446.0
2017-05-30 14:50:00,12.69,12.71,12.68,12.71,95182.0,8.8551,8.8691,8.8482,8.8691,95182.0
2017-05-30 15:00:00,12.71,12.73,12.7,12.73,126862.0,8.8691,8.8831,8.8621,8.8831,126862.0
2017-05-30 15:10:00,12.73,12.73,12.71,12.71,137929.0,8.8831,8.8831,8.8691,8.8691,137929.0
2017-05-30 15:20:00,12.71,12.72,12.7,12.71,346420.0,8.8691,8.8761,8.8621,8.8691,346420.0
2017-05-30 15:30:00,12.71,12.75,12.71,12.75,318607.0,8.8691,8.897,8.8691,8.897,318607.0
2017-05-30 15:40:00,12.75,12.76,12.73,12.74,389594.0,8.897,8.904,8.8831,8.89,389594.0
2017-05-30 15:50:00,12.73,12.76,12.73,12.74,851162.0,8.8831,8.904,8.8831,8.89,851162.0
2017-05-31 09:30:00,12.74,12.81,12.65,12.68,250906.0,8.89,8.9389,8.8272,8.8482,250906.0
2017-05-31 09:40:00,12.68,12.7,12.55,12.57,155087.0,8.8482,8.8621,8.7574,8.7714,155087.0
2017-05-31 09:50:00,12.56,12.59,12.51,12.53,242879.0,8.7644,8.7854,8.7295,8.7435,242879.0
2017-05-31 10:00:00,12.52,12.54,12.46,12.48,206848.0,8.7365,8.7505,8.6946,8.7086,206848.0
2017-05-31 10:10:00,12.48,12.51,12.45,12.48,235311.0,8.7086,8.7295,8.6877,8.7086,235311.0
2017-05-31 10:20:00,12.48,12.5,12.44,12.46,584899.0,8.7086,8.7226,8.6807,8.6946,584899.0
2017-05-31 10:30:00,12.46,12.48,12.4,12.41,2159994.0,8.6946,8.7086,8.6528,8.6598,2159994.0
2017-05-31 10:40:00,12.41,12.42,12.36,12.4,483280.0,8.6598,8.6667,8.6249,8.6528,483280.0
2017-05-31 10:50:00,12.4,12.46,12.38,12.46,1973553.0,8.6528,8.6946,8.6388,8.6946,1973553.0
2017-05-31 11:00:00,12.46,12.47,12.43,12.46,258774.0,8.6946,8.7016,8.6737,8.6946,258774.0
2017-05-31 11:10:00,12.46,12.46,12.38,12.41,188664.0,8.6946,8.6946,8.6388,8.6598,188664.0
2017-05-31 11:20:00,12.4,12.46,12.4,12.41,175122.0,8.6528,8.6946,8.6528,8.6598,175122.0
2017-05-31 11:30:00,12.41,12.41,12.37,12.39,234338.0,8.6598,8.6598,8.6318,8.6458,234338.0
2017-05-31 11:40:00,12.4,12.43,12.38,12.42,179897.0,8.6528,8.6737,8.6388,8.6667,179897.0
2017-05-31 11:50:00,12.42,12.44,12.4,12.43,109352.0,8.6667,8.6807,8.6528,8.6737,109352.0
2017-05-31 12:00:00,12.43,12.46,12.42,12.46,91371.0,8.6737,8.6946,8.6667,8.6946,91371.0
2017-05-31 12:10:00,12.46,12.46,12.42,12.44,126932.0,8.6946,8.6946,8.6667,8.6807,126932.0
2017-05-31 12:20:00,12.44,12.44,12.4,12.41,555737.0,8.6807,8.6807,8.6528,8.6598,555737.0
2017-05-31 12:30:00,12.41,12.41,12.39,12.41,102106.0,8.6598,8.6598,8.6458,8.6598,102106.0
2017-05-31 12:40:00,12.41,12.42,12.38,12.41,118024.0,8.6598,8.6667,8.6388,8.6598,118024.0
2017-05-31 12:50:00,12.4,12.43,12.4,12.43,72964.0,8.6528,8.6737,8.6528,8.6737,72964.0
2017-05-31 13:00:00,12.43,12.43,12.41,12.42,76666.0,8.6737,8.6737,8.6598,8.6667,76666.0
2017-05-31 13:10:00,12.42,12.44,12.41,12.43,117212.0,8.6667,8.6807,8.6598,8.6737,117212.0
2017-05-31 13:20:00,12.43,12.43,12.41,12.43,69008.0,8.6737,8.6737,8.6598,8.6737,69008.0
2017-05-31 13:30:00,12.43,12.45,12.42,12.44,83728.0,8.6737,8.6877,8.6667,8.6807,83728.0
2017-05-31 13:40:00,12.44,12.44,12.4,12.41,92932.0,8.6807,8.6807,8.6528,8.6598,92932.0
2017-05-31 13:50:00,12.4,12.42,12.39,12.4,158678.0,8.6528,8.6667,8.6458,8.6528,158678.0
2017-05-31 14:00:00,12.4,12.4,12.37,12.38,222724.0,8.6528,8.6528,8.6318,8.6388,222724.0
2017-05-31 14:10:00,12.39,12.41,12.37,12.4,277528.0,8.6458,8.6598,8.6318,8.6528,277528.0
2017-05-31 14:20:00,12.41,12.42,12.4,12.42,66455.0,8.6598,8.6667,8.6528,8.6667,66455.0
2017-05-31 14:30:00,12.42,12.44,12.41,12.44,144801.0,8.6667,8.6807,8.6598,8.6807,144801.0
2017-05-31 14:40:00,12.43,12.44,12.41,12.42,192948.0,8.6737,8.6807,8.6598,8.6667,192948.0
2017-05-31 14:50:00,12.42,12.42,12.38,12.38,238536.0,8.6667,8.6667,8.6388,8.6388,238536.0
2017-05-31 15:00:00,12.38,12.42,12.38,12.4,266608.0,8.6388,8.6667,8.6388,8.6528,266608.0
2017-05-31 15:10:00,12.4,12.44,12.4,12.44,123377.0,8.6528,8.6807,8.6528,8.6807,123377.0
2017-05-31 15:20:00,12.44,12.47,12.43,12.46,193070.0,8.6807,8.7016,8.6737,8.6946,193070.0
2017-05-31 15:30:00,12.46,12.48,12.46,12.48,233323.0,8.6946,8.7086,8.6946,8.7086,233323.0
2017-05-31 15:40:00,12.48,12.52,12.47,12.52,338467.0,8.7086,8.7365,8.7016,8.7365,338467.0
2017-05-31 15:50:00,12.52,12.55,12.51,12.54,1766563.0,8.7365,8.7574,8.7295,8.7505,1766563.0
2017-06-01 09:30:00,12.6,12.69,12.48,12.49,390787.0,8.7923,8.8551,8.7086,8.7156,390787.0
2017-06-01 09:40:00,12.48,12.5,12.43,12.48,235431.0,8.7086,8.7226,8.6737,8.7086,235431.0
2017-06-01 09:50:00,12.47,12.48,12.41,12.44,212806.0,8.7016,8.7086,8.6598,8.6807,212806.0
2017-06-01 10:00:00,12.45,12.47,12.38,12.42,302242.0,8.6877,8.7016,8.6388,8.6667,302242.0
2017-06-01 10:10:00,12.42,12.53,12.41,12.53,459305.0,8.6667,8.7435,8.6598,8.7435,459305.0
2017-06-01 10:20:00,12.53,12.54,12.48,12.53,292393.0,8.7435,8.7505,8.7086,8.7435,292393.0
2017-06-01 10:30:00,12.53,12.53,12.46,12.47,137889.0,8.7435,8.7435,8.6946,8.7016,137889.0
2017-06-01 10:40:00,12.47,12.48,12.42,12.42,191478.0,8.7016,8.7086,8.6667,8.6667,191478.0
2017-06-01 10:50:00,12.43,12.46,12.42,12.45,159312.0,8.6737,8.6946,8.6667,8.6877,159312.0
2017-06-01 11:00:00,12.45,12.47,12.44,12.46,142017.0,8.6877,8.7016,8.6807,8.6946,142017.0
2017-06-01 11:10:00,12.47,12.49,12.46,12.48,151755.0,8.7016,8.7156,8.6946,8.7086,151755.0
2017-06-01 11:20:00,12.47,12.5,12.46,12.48,146985.0,8.7016,8.7226,8.6946,8.7086,146985.0
2017-06-01 11:30:00,12.48,12.5,12.47,12.5,190650.0,8.7086,8.7226,8.7016,8.7226,190650.0
2017-06-01 11:40:00,12.5,12.5,12.48,12.48,67909.0,8.7226,8.7226,8.7086,8.7086,67909.0
2017-06-01 11:50:00,12.48,12.56,12.48,12.53,217227.0,8.7086,8.7644,8.7086,8.7435,217227.0
2017-06-01 12:00:00,12.54,12.56,12.53,12.56,573504.0,8.7505,8.7644,8.7435,8.7644,573504.0
2017-06-01 12:10:00,12.55,12.58,12.54,12.57,162049.0,8.7574,8.7784,8.7505,8.7714,162049.0
2017-06-01 12:20:00,12.57,12.58,12.55,12.55,257794.0,8.7714,8.7784,8.7574,8.7574,257794.0
2017-06-01 12:30:00,12.55,12.57,12.55,12.57,406740.0,8.7574,8.7714,8.7574,8.7714,406740.0
2017-06-01 12:40:00,12.56,12.59,12.56,12.59,64739.0,8.7644,8.7854,8.7644,8.7854,64739.0
2017-06-01 12:50:00,12.59,12.63,12.58,12.63,354817.0,8.7854,8.8133,8.7784,8.8133,354817.0
2017-06-01 13:00:00,12.63,12.68,12.62,12.66,555556.0,8.8133,8.8482,8.8063,8.8342,555556.0
2017-06-01 13:10:00,12.66,12.69,12.66,12.68,68312.0,8.8342,8.8551,8.8342,8.8482,68312.0
2017-06-01 13:20:00,12.67,12.7,12.67,12.69,95415.0,8.8412,8.8621,8.8412,8.8551,95415.0
2017-06-01 13:30:00,12.69,12.71,12.68,12.7,147675.0,8.8551,8.8691,8.8482,8.8621,147675.0
2017-06-01 13:40:00,12.7,12.7,12.68,12.68,104581.0,8.8621,8.8621,8.8482,8.8482,104581.0
2017-06-01 13:50:00,12.68,12.69,12.65,12.65,101617.0,8.8482,8.8551,8.8272,8.8272,101617.0
2017-06-01 14:00:00,12.65,12.68,12.65,12.68,128773.0,8.8272,8.8482,8.8272,8.8482,128773.0
2017-06-01 14:10:00,12.68,12.69,12.66,12.66,84740.0,8.8482,8.8551,8.8342,8.8342,84740.0
2017-06-01 14:20:00,12.67,12.71,12.66,12.7,162868.0,8.8412,8.8691,8.8342,8.8621,162868.0
2017-06-01 14:30:00,12.69,12.71,12.68,12.7,138588.0,8.8551,8.8691,8.8482,8.8621,138588.0
2017-06-01 14:40:00,12.7,12.73,12.69,12.72,112280.0,8.8621,8.8831,8.8551,8.8761,112280.0
2017-06-01 14:50:00,12.72,12.73,12.67,12.67,154370.0,8.8761,8.8831,8.8412,8.8412,154370.0
2017-06-01 15:00:00,12.67,12.69,12.66,12.66,131746.0,8.8412,8.8551,8.8342,8.8342,131746.0
2017-06-01 15:10:00,12.66,12.69,12.66,12.68,127765.0,8.8342,8.8551,8.8342,8.8482,127765.0
2017-06-01 15:20:00,12.69,12.69,12.65,12.66,104587.0,8.8551,8.8551,8.8272,8.8342,104587.0
2017-06-01 15:30:00,12.66,12.68,12.65,12.68,216406.0,8.8342,8.8482,8.8272,8.8482,216406.0
2017-06-01 15:40:00,12.68,12.7,12.67,12.7,259303.0,8.8482,8.8621,8.8412,8.8621,259303.0
2017-06-01 15:50:00,12.7,12.72,12.69,12.71,625097.0,8.8621,8.8761,8.8551,8.8691,625097.0
2017-06-02 09:30:00,12.56,12.64,12.53,12.56,395133.0,8.7644,8.8203,8.7435,8.7644,395133.0
2017-06-02 09:40:00,12.55,12.57,12.48,12.55,236866.0,8.7574,8.7714,8.7086,8.7574,236866.0
2017-06-02 09:50:00,12.55,12.57,12.5,12.53,380650.0,8.7574,8.7714,8.7226,8.7435,380650.0
2017-06-02 10:00:00,12.53,12.59,12.52,12.57,157791.0,8.7435,8.7854,8.7365,8.7714,157791.0
2017-06-02 10:10:00,12.57,12.58,12.53,12.54,85478.0,8.7714,8.7784,8.7435,8.7505,85478.0
2017-06-02 10:20:00,12.54,12.56,12.53,12.54,93242.0,8.7505,8.7644,8.7435,8.7505,93242.0
2017-06-02 10:30:00,12.55,12.59,12.54,12.58,76426.0,8.7574,8.7854,8.7505,8.7784,76426.0
2017-06-02 10:40:00,12.58,12.62,12.57,12.62,97346.0,8.7784,8.8063,8.7714,8.8063,97346.0
2017-06-02 10:50:00,12.61,12.65,12.6,12.63,185947.0,8.7993,8.8272,8.7923,8.8133,185947.0
2017-06-02 11:00:00,12.63,12.64,12.6,12.6,80652.0,8.8133,8.8203,8.7923,8.7923,80652.0
2017-06-02 11:10:00,12.6,12.61,12.55,12.55,196782.0,8.7923,8.7993,8.7574,8.7574,196782.0
2017-06-02 11:20:00,12.56,12.57,12.54,12.56,81541.0,8.7644,8.7714,8.7505,8.7644,81541.0
2017-06-02 11:30:00,12.57,12.58,12.55,12.56,82662.0,8.7714,8.7784,8.7574,8.7644,82662.0
2017-06-02 11:40:00,12.57,12.61,12.56,12.59,95356.0,8.7714,8.7993,8.7644,8.7854,95356.0
2017-06-02 11:50:00,12.59,12.65,12.59,12.64,88167.0,8.7854,8.8272,8.7854,8.8203,88167.0
2017-06-02 12:00:00,12.63,12.64,12.6,12.62,84634.0,8.8133,8.8203,8.7923,8.8063,84634.0
2017-06-02 12:10:00,12.62,12.66,12.61,12.65,81432.0,8.8063,8.8342,8.7993,8.8272,81432.0
2017-06-02 12:20:00,12.66,12.67,12.64,12.67,59396.0,8.8342,8.8412,8.8203,8.8412,59396.0
2017-06-02 12:30:00,12.66,12.66,12.62,12.63,41705.0,8.8342,8.8342,8.8063,8.8133,41705.0
2017-06-02 12:40:00,12.63,12.63,12.61,12.63,52012.0,8.8133,8.8133,8.7993,8.8133,52012.0
2017-06-02 12:50:00,12.63,12.64,12.62,12.63,68529.0,8.8133,8.8203,8.8063,8.8133,68529.0
2017-06-02 13:00:00,12.63,12.64,12.62,12.63,61221.0,8.8133,8.8203,8.8063,8.8133,61221.0
2017-06-02 13:10:00,12.63,12.65,12.63,12.64,71505.0,8.8133,8.8272,8.8133,8.8203,71505.0
2017-06-02 13:20:00,12.64,12.64,12.62,12.64,29812.0,8.8203,8.8203,8.8063,8.8203,29812.0
2017-06-02 13:30:00,12.64,12.66,12.63,12.65,79528.0,8.8203,8.8342,8.8133,8.8272,79528.0
2017-06-02 13:40:00,12.65,12.66,12.64,12.64,53701.0,8.8272,8.8342,8.8203,8.8203,53701.0
2017-06-02 13:50:00,12.64,12.66,12.64,12.66,57970.0,8.8203,8.8342,8.8203,8.8342,57970.0
2017-06-02 14:00:00,12.66,12.66,12.64,12.66,102563.0,8.8342,8.8342,8.8203,8.8342,102563.0
2017-06-02 14:10:00,12.66,12.68,12.65,12.68,68865.0,8.8342,8.8482,8.8272,8.8482,68865.0
2017-06-02 14:20:00,12.68,12.68,12.64,12.64,151268.0,8.8482,8.8482,8.8203,8.8203,151268.0
2017-06-02 14:30:00,12.65,12.67,12.64,12.66,91298.0,8.8272,8.8412,8.8203,8.8342,91298.0
2017-06-02 14:40:00,12.65,12.66,12.61,12.62,94297.0,8.8272,8.8342,8.7993,8.8063,94297.0
2017-06-02 14:50:00,12.62,12.65,12.62,12.64,76294.0,8.8063,8.8272,8.8063,8.8203,76294.0
2017-06-02 15:00:00,12.64,12.66,12.63,12.66,51666.0,8.8203,8.8342,8.8133,8.8342,51666.0
2017-06-02 15:10:00,12.65,12.66,12.62,12.64,99616.0,8.8272,8.8342,8.8063,8.8203,99616.0
2017-06-02 15:20:00,12.64,12.65,12.62,12.62,108442.0,8.8203,8.8272,8.8063,8.8063,108442.0
2017-06-02 15:30:00,12.62,12.64,12.61,12.63,239942.0,8.8063,8.8203,8.7993,8.8133,239942.0
2017-06-02 15:40:00,12.63,12.64,12.59,12.59,201264.0,8.8133,8.8203,8.7854,8.7854,201264.0
2017-06-02 15:50:00,12.6,12.61,12.57,12.58,749391.0,8.7923,8.7993,8.7714,8.7784,749391.0
2017-06-05 09:30:00,12.57,12.64,12.57,12.6,211517.0,8.7714,8.8203,8.7714,8.7923,211517.0
2017-06-05 09:40:00,12.6,12.62,12.57,12.6,152183.0,8.7923,8.8063,8.7714,8.7923,152183.0
2017-06-05 09:50:00,12.6,12.64,12.58,12.62,84728.0,8.7923,8.8203,8.7784,8.8063,84728.0
2017-06-05 10:00:00,12.61,12.66,12.61,12.65,170840.0,8.7993,8.8342,8.7993,8.8272,170840.0
2017-06-05 10:10:00,12.65,12.66,12.63,12.65,94011.0,8.8272,8.8342,8.8133,8.8272,94011.0
2017-06-05 10:20:00,12.65,12.67,12.64,12.65,164388.0,8.8272,8.8412,8.8203,8.8272,164388.0
2017-06-05 10:30:00,12.65,12.67,12.64,12.65,104533.0,8.8272,8.8412,8.8203,8.8272,104533.0
2017-06-05 10:40:00,12.66,12.7,12.65,12.7,125091.0,8.8342,8.8621,8.8272,8.8621,125091.0
2017-06-05 10:50:00,12.69,12.71,12.68,12.7,117221.0,8.8551,8.8691,8.8482,8.8621,117221.0
2017-06-05 11:00:00,12.7,12.71,12.67,12.7,117597.0,8.8621,8.8691,8.8412,8.8621,117597.0
2017-06-05 11:10:00,12.7,12.73,12.7,12.73,132103.0,8.8621,8.8831,8.8621,8.8831,132103.0
2017-06-05 11:20:00,12.72,12.73,12.7,12.71,432555.0,8.8761,8.8831,8.8621,8.8691,432555.0
2017-06-05 11:30:00,12.71,12.73,12.68,12.7,166029.0,8.8691,8.8831,8.8482,8.8621,166029.0
2017-06-05 11:40:00,12.7,12.7,12.65,12.66,66977.0,8.8621,8.8621,8.8272,8.8342,66977.0
2017-06-05 11:50:00,12.66,12.69,12.65,12.68,61379.0,8.8342,8.8551,8.8272,8.8482,61379.0
2017-06-05 12:00:00,12.68,12.73,12.68,12.71,80961.0,8.8482,8.8831,8.8482,8.8691,80961.0
2017-06-05 12:10:00,12.71,12.71,12.67,12.69,76682.0,8.8691,8.8691,8.8412,8.8551,76682.0
2017-06-05 12:20:00,12.69,12.7,12.68,12.7,55980.0,8.8551,8.8621,8.8482,8.8621,55980.0
2017-06-05 12:30:00,12.69,12.7,12.68,12.68,96059.0,8.8551,8.8621,8.8482,8.8482,96059.0
2017-06-05 12:40:00,12.68,12.7,12.67,12.69,48332.0,8.8482,8.8621,8.8412,8.8551,48332.0
2017-06-05 12:50:00,12.69,12.72,12.69,12.72,40293.0,8.8551,8.8761,8.8551,8.8761,40293.0
2017-06-05 13:00:00,12.72,12.73,12.71,12.71,96873.0,8.8761,8.8831,8.8691,8.8691,96873.0
2017-06-05 13:10:00,12.71,12.72,12.7,12.7,46117.0,8.8691,8.8761,8.8621,8.8621,46117.0
2017-06-05 13:20:00,12.7,12.71,12.69,12.7,52817.0,8.8621,8.8691,8.8551,8.8621,52817.0
2017-06-05 13:30:00,12.7,12.7,12.66,12.67,104522.0,8.8621,8.8621,8.8342,8.8412,104522.0
2017-06-05 13:40:00,12.68,12.68,12.66,12.67,36314.0,8.8482,8.8482,8.8342,8.8412,36314.0
2017-06-05 13:50:00,12.66,12.68,12.64,12.65,251392.0,8.8342,8.8482,8.8203,8.8272,251392.0
2017-06-05 14:00:00,12.65,12.66,12.64,12.65,59189.0,8.8272,8.8342,8.8203,8.8272,59189.0
2017-06-05 14:10:00,12.65,12.65,12.63,12.64,55750.0,8.8272,8.8272,8.8133,8.8203,55750.0
2017-06-05 14:20:00,12.64,12.67,12.64,12.67,57141.0,8.8203,8.8412,8.8203,8.8412,57141.0
2017-06-05 14:30:00,12.66,12.67,12.65,12.67,57687.0,8.8342,8.8412,8.8272,8.8412,57687.0
2017-06-05 14:40:00,12.67,12.69,12.66,12.68,86081.0,8.8412,8.8551,8.8342,8.8482,86081.0
2017-06-05 14:50:00,12.68,12.69,12.66,12.67,51576.0,8.8482,8.8551,8.8342,8.8412,51576.0
2017-06-05 15:00:00,12.66,12.67,12.63,12.63,110352.0,8.8342,8.8412,8.8133,8.8133,110352.0
2017-06-05 15:10:00,12.63,12.64,12.61,12.62,66016.0,8.8133,8.8203,8.7993,8.8063,66016.0
2017-06-05 15:20:00,12.61,12.62,12.59,12.6,540131.0,8.7993,8.8063,8.7854,8.7923,540131.0
2017-06-05 15:30:00,12.61,12.61,12.58,12.59,119489.0,8.7993,8.7993,8.7784,8.7854,119489.0
2017-06-05 15:40:00,12.58,12.59,12.56,12.57,274449.0,8.7784,8.7854,8.7644,8.7714,274449.0
2017-06-05 15:50:00,12.57,12.58,12.56,12.57,491490.0,8.7714,8.7784,8.7644,8.7714,491490.0
2017-06-06 09:30:00,12.47,12.49,12.34,12.35,672474.0,8.7016,8.7156,8.6109,8.6179,672474.0
2017-06-06 09:40:00,12.35,12.37,12.32,12.34,1171007.0,8.6179,8.6318,8.597,8.6109,1171007.0
2017-06-06 09:50:00,12.35,12.41,12.33,12.4,174522.0,8.6179,8.6598,8.6039,8.6528,174522.0
2017-06-06 10:00:00,12.4,12.41,12.36,12.36,458681.0,8.6528,8.6598,8.6249,8.6249,458681.0
2017-06-06 10:10:00,12.37,12.48,12.36,12.47,809402.0,8.6318,8.7086,8.6249,8.7016,809402.0
2017-06-06 10:20:00,12.47,12.49,12.46,12.48,283511.0,8.7016,8.7156,8.6946,8.7086,283511.0
2017-06-06 10:30:00,12.47,12.48,12.42,12.43,251997.0,8.7016,8.7086,8.6667,8.6737,251997.0
2017-06-06 10:40:00,12.43,12.48,12.43,12.47,177469.0,8.6737,8.7086,8.6737,8.7016,177469.0
2017-06-06 10:50:00,12.47,12.48,12.43,12.43,313538.0,8.7016,8.7086,8.6737,8.6737,313538.0
2017-06-06 11:00:00,12.43,12.44,12.4,12.42,128402.0,8.6737,8.6807,8.6528,8.6667,128402.0
2017-06-06 11:10:00,12.42,12.44,12.41,12.43,114324.0,8.6667,8.6807,8.6598,8.6737,114324.0
2017-06-06 11:20:00,12.44,12.44,12.42,12.43,92007.0,8.6807,8.6807,8.6667,8.6737,92007.0
2017-06-06 11:30:00,12.43,12.47,12.43,12.46,127411.0,8.6737,8.7016,8.6737,8.6946,127411.0
2017-06-06 11:40:00,12.46,12.48,12.44,12.44,125819.0,8.6946,8.7086,8.6807,8.6807,125819.0
2017-06-06 11:50:00,12.44,12.45,12.43,12.44,197460.0,8.6807,8.6877,8.6737,8.6807,197460.0
2017-06-06 12:00:00,12.44,12.48,12.43,12.46,64519.0,8.6807,8.7086,8.6737,8.6946,64519.0
2017-06-06 12:10:00,12.46,12.48,12.46,12.46,308648.0,8.6946,8.7086,8.6946,8.6946,308648.0
2017-06-06 12:20:00,12.46,12.47,12.41,12.42,444107.0,8.6946,8.7016,8.6598,8.6667,444107.0
2017-06-06 12:30:00,12.42,12.43,12.4,12.4,161054.0,8.6667,8.6737,8.6528,8.6528,161054.0
2017-06-06 12:40:00,12.41,12.42,12.4,12.41,182035.0,8.6598,8.6667,8.6528,8.6598,182035.0
2017-06-06 12:50:00,12.41,12.41,12.39,12.39,160928.0,8.6598,8.6598,8.6458,8.6458,160928.0
2017-06-06 13:00:00,12.4,12.41,12.39,12.4,83391.0,8.6528,8.6598,8.6458,8.6528,83391.0
2017-06-06 13:10:00,12.39,12.4,12.38,12.38,43500.0,8.6458,8.6528,8.6388,8.6388,43500.0
2017-06-06 13:20:00,12.39,12.41,12.38,12.41,91449.0,8.6458,8.6598,8.6388,8.6598,91449.0
2017-06-06 13:30:00,12.41,12.42,12.39,12.41,49367.0,8.6598,8.6667,8.6458,8.6598,49367.0
2017-06-06 13:40:00,12.42,12.42,12.41,12.42,58347.0,8.6667,8.6667,8.6598,8.6667,58347.0
2017-06-06 13:50:00,12.42,12.43,12.41,12.43,97129.0,8.6667,8.6737,8.6598,8.6737,97129.0
2017-06-06 14:00:00,12.43,12.47,12.42,12.46,138112.0,8.6737,8.7016,8.6667,8.6946,138112.0
2017-06-06 14:10:00,12.46,12.48,12.45,12.48,92663.0,8.6946,8.7086,8.6877,8.7086,92663.0
2017-06-06 14:20:00,12.48,12.48,12.46,12.47,44772.0,8.7086,8.7086,8.6946,8.7016,44772.0
2017-06-06 14:30:00,12.46,12.51,12.46,12.49,233222.0,8.6946,8.7295,8.6946,8.7156,233222.0
2017-06-06 14:40:00,12.49,12.52,12.48,12.52,106532.0,8.7156,8.7365,8.7086,8.7365,106532.0
2017-06-06 14:50:00,12.52,12.52,12.49,12.5,74091.0,8.7365,8.7365,8.7156,8.7226,74091.0
2017-06-06 15:00:00,12.5,12.51,12.49,12.51,102574.0,8.7226,8.7295,8.7156,8.7295,102574.0
2017-06-06 15:10:00,12.51,12.51,12.48,12.49,139249.0,8.7295,8.7295,8.7086,8.7156,139249.0
2017-06-06 15:20:00,12.48,12.5,12.48,12.49,91684.0,8.7086,8.7226,8.7086,8.7156,91684.0
2017-06-06 15:30:00,12.49,12.5,12.47,12.49,213403.0,8.7156,8.7226,8.7016,8.7156,213403.0
2017-06-06 15:40:00,12.48,12.49,12.46,12.46,120035.0,8.7086,8.7156,8.6946,8.6946,120035.0
2017-06-06 15:50:00,12.46,12.47,12.45,12.45,443570.0,8.6946,8.7016,8.6877,8.6877,443570.0
2017-06-07 09:30:00,12.51,12.54,12.45,12.52,251194.0,8.7295,8.7505,8.6877,8.7365,251194.0
2017-06-07 09:40:00,12.52,12.58,12.52,12.56,162072.0,8.7365,8.7784,8.7365,8.7644,162072.0
2017-06-07 09:50:00,12.56,12.59,12.52,12.57,425359.0,8.7644,8.7854,8.7365,8.7714,425359.0
2017-06-07 10:00:00,12.57,12.58,12.51,12.53,589287.0,8.7714,8.7784,8.7295,8.7435,589287.0
2017-06-07 10:10:00,12.53,12.59,12.53,12.58,347099.0,8.7435,8.7854,8.7435,8.7784,347099.0
2017-06-07 10:20:00,12.57,12.59,12.55,12.59,253843.0,8.7714,8.7854,8.7574,8.7854,253843.0
2017-06-07 10:30:00,12.59,12.6,12.54,12.57,261544.0,8.7854,8.7923,8.7505,8.7714,261544.0
2017-06-07 10:40:00,12.56,12.62,12.55,12.61,188663.0,8.7644,8.8063,8.7574,8.7993,188663.0
2017-06-07 10:50:00,12.61,12.64,12.59,12.61,486282.0,8.7993,8.8203,8.7854,8.7993,486282.0
2017-06-07 11:00:00,12.6,12.61,12.56,12.56,109104.0,8.7923,8.7993,8.7644,8.7644,109104.0
2017-06-07 11:10:00,12.57,12.61,12.55,12.6,258328.0,8.7714,8.7993,8.7574,8.7923,258328.0
2017-06-07 11:20:00,12.6,12.61,12.56,12.57,146230.0,8.7923,8.7993,8.7644,8.7714,146230.0
2017-06-07 11:30:00,12.57,12.59,12.56,12.58,71003.0,8.7714,8.7854,8.7644,8.7784,71003.0
2017-06-07 11:40:00,12.58,12.59,12.56,12.58,145415.0,8.7784,8.7854,8.7644,8.7784,145415.0
2017-06-07 11:50:00,12.57,12.63,12.57,12.62,129961.0,8.7714,8.8133,8.7714,8.8063,129961.0
2017-06-07 12:00:00,12.62,12.65,12.61,12.63,122189.0,8.8063,8.8272,8.7993,8.8133,122189.0
2017-06-07 12:10:00,12.63,12.65,12.62,12.65,381234.0,8.8133,8.8272,8.8063,8.8272,381234.0
2017-06-07 12:20:00,12.65,12.65,12.63,12.63,361116.0,8.8272,8.8272,8.8133,8.8133,361116.0
2017-06-07 12:30:00,12.63,12.64,12.6,12.61,270471.0,8.8133,8.8203,8.7923,8.7993,270471.0
2017-06-07 12:40:00,12.61,12.61,12.57,12.59,93621.0,8.7993,8.7993,8.7714,8.7854,93621.0
2017-06-07 12:50:00,12.59,12.59,12.56,12.58,104381.0,8.7854,8.7854,8.7644,8.7784,104381.0
2017-06-07 13:00:00,12.58,12.6,12.57,12.59,140516.0,8.7784,8.7923,8.7714,8.7854,140516.0
2017-06-07 13:10:00,12.59,12.6,12.58,12.6,127016.0,8.7854,8.7923,8.7784,8.7923,127016.0
2017-06-07 13:20:00,12.6,12.61,12.58,12.59,48467.0,8.7923,8.7993,8.7784,8.7854,48467.0
2017-06-07 13:30:00,12.6,12.6,12.57,12.58,51538.0,8.7923,8.7923,8.7714,8.7784,51538.0
2017-06-07 13:40:00,12.58,12.6,12.57,12.6,223224.0,8.7784,8.7923,8.7714,8.7923,223224.0
2017-06-07 13:50:00,12.6,12.63,12.59,12.61,112816.0,8.7923,8.8133,8.7854,8.7993,112816.0
2017-06-07 14:00:00,12.62,12.67,12.61,12.66,144573.0,8.8063,8.8412,8.7993,8.8342,144573.0
2017-06-07 14:10:00,12.65,12.66,12.63,12.63,170179.0,8.8272,8.8342,8.8133,8.8133,170179.0
2017-06-07 14:20:00,12.63,12.65,12.62,12.63,287059.0,8.8133,8.8272,8.8063,8.8133,287059.0
2017-06-07 14:30:00,12.64,12.66,12.64,12.65,197242.0,8.8203,8.8342,8.8203,8.8272,197242.0
2017-06-07 14:40:00,12.65,12.66,12.62,12.66,275594.0,8.8272,8.8342,8.8063,8.8342,275594.0
2017-06-07 14:50:00,12.66,12.67,12.65,12.66,116500.0,8.8342,8.8412,8.8272,8.8342,116500.0
2017-06-07 15:00:00,12.66,12.66,12.64,12.65,348170.0,8.8342,8.8342,8.8203,8.8272,348170.0
2017-06-07 15:10:00,12.65,12.67,12.64,12.67,621437.0,8.8272,8.8412,8.8203,8.8412,621437.0
2017-06-07 15:20:00,12.67,12.69,12.66,12.69,148353.0,8.8412,8.8551,8.8342,8.8551,148353.0
2017-06-07 15:30:00,12.69,12.7,12.67,12.67,338292.0,8.8551,8.8621,8.8412,8.8412,338292.0
2017-06-07 15:40:00,12.67,12.7,12.67,12.69,555640.0,8.8412,8.8621,8.8412,8.8551,555640.0
2017-06-07 15:50:00,12.69,12.7,12.67,12.69,725310.0,8.8551,8.8621,8.8412,8.8551,725310.0
2017-06-08 09:30:00,12.66,12.69,12.6,12.69,280973.0,8.8342,8.8551,8.7923,8.8551,280973.0
2017-06-08 09:40:00,12.7,12.81,12.7,12.78,341312.0,8.8621,8.9389,8.8621,8.9179,341312.0
2017-06-08 09:50:00,12.79,12.89,12.75,12.87,338559.0,8.9249,8.9947,8.897,8.9807,338559.0
2017-06-08 10:00:00,12.88,12.91,12.84,12.85,293544.0,8.9877,9.0087,8.9598,8.9668,293544.0
2017-06-08 10:10:00,12.85,12.92,12.82,12.91,172737.0,8.9668,9.0156,8.9459,9.0087,172737.0
2017-06-08 10:20:00,12.9,12.94,12.87,12.88,226794.0,9.0017,9.0296,8.9807,8.9877,226794.0
2017-06-08 10:30:00,12.88,12.92,12.87,12.89,132962.0,8.9877,9.0156,8.9807,8.9947,132962.0
2017-06-08 10:40:00,12.89,12.91,12.88,12.89,184793.0,8.9947,9.0087,8.9877,8.9947,184793.0
2017-06-08 10:50:00,12.89,12.9,12.87,12.88,82640.0,8.9947,9.0017,8.9807,8.9877,82640.0
2017-06-08 11:00:00,12.88,12.94,12.88,12.93,71090.0,8.9877,9.0296,8.9877,9.0226,71090.0
2017-06-08 11:10:00,12.93,12.95,12.89,12.95,185758.0,9.0226,9.0366,8.9947,9.0366,185758.0
2017-06-08 11:20:00,12.95,12.98,12.95,12.97,124119.0,9.0366,9.0575,9.0366,9.0505,124119.0
2017-06-08 11:30:00,12.97,13.01,12.96,12.98,210401.0,9.0505,9.0784,9.0435,9.0575,210401.0
2017-06-08 11:40:00,12.98,13.0,12.93,12.94,87310.0,9.0575,9.0715,9.0226,9.0296,87310.0
2017-06-08 11:50:00,12.95,12.96,12.91,12.94,232990.0,9.0366,9.0435,9.0087,9.0296,232990.0
2017-06-08 12:00:00,12.94,12.96,12.93,12.96,71476.0,9.0296,9.0435,9.0226,9.0435,71476.0
2017-06-08 12:10:00,12.96,13.02,12.96,13.02,110099.0,9.0435,9.0854,9.0435,9.0854,110099.0
2017-06-08 12:20:00,13.02,13.03,12.96,12.96,156461.0,9.0854,9.0924,9.0435,9.0435,156461.0
2017-06-08 12:30:00,12.96,12.99,12.96,12.98,49370.0,9.0435,9.0645,9.0435,9.0575,49370.0
2017-06-08 12:40:00,12.98,13.03,12.98,13.02,68377.0,9.0575,9.0924,9.0575,9.0854,68377.0
2017-06-08 12:50:00,13.02,13.06,13.01,13.06,149807.0,9.0854,9.1133,9.0784,9.1133,149807.0
2017-06-08 13:00:00,13.06,13.06,13.03,13.04,117455.0,9.1133,9.1133,9.0924,9.0994,117455.0
2017-06-08 13:10:00,13.04,13.06,13.02,13.03,544064.0,9.0994,9.1133,9.0854,9.0924,544064.0
2017-06-08 13:20:00,13.04,13.07,13.02,13.04,421563.0,9.0994,9.1203,9.0854,9.0994,421563.0
2017-06-08 13:30:00,13.04,13.07,13.03,13.06,68291.0,9.0994,9.1203,9.0924,9.1133,68291.0
2017-06-08 13:40:00,13.05,13.05,13.02,13.04,105795.0,9.1064,9.1064,9.0854,9.0994,105795.0
2017-06-08 13:50:00,13.04,13.07,13.04,13.07,45080.0,9.0994,9.1203,9.0994,9.1203,45080.0
2017-06-08 14:00:00,13.07,13.08,13.05,13.07,81388.0,9.1203,9.1273,9.1064,9.1203,81388.0
2017-06-08 14:10:00,13.07,13.07,13.02,13.02,167859.0,9.1203,9.1203,9.0854,9.0854,167859.0
2017-06-08 14:20:00,13.02,13.03,12.95,12.96,160715.0,9.0854,9.0924,9.0366,9.0435,160715.0
2017-06-08 14:30:00,12.96,12.98,12.95,12.97,191791.0,9.0435,9.0575,9.0366,9.0505,191791.0
2017-06-08 14:40:00,12.97,12.98,12.91,12.91,140995.0,9.0505,9.0575,9.0087,9.0087,140995.0
2017-06-08 14:50:00,12.92,12.95,12.91,12.95,147744.0,9.0156,9.0366,9.0087,9.0366,147744.0
2017-06-08 15:00:00,12.95,12.98,12.94,12.95,190600.0,9.0366,9.0575,9.0296,9.0366,190600.0
2017-06-08 15:10:00,12.95,12.95,12.9,12.91,339111.0,9.0366,9.0366,9.0017,9.0087,339111.0
2017-06-08 15:20:00,12.9,12.93,12.9,12.93,124311.0,9.0017,9.0226,9.0017,9.0226,124311.0
2017-06-08 15:30:00,12.92,12.93,12.88,12.88,218315.0,9.0156,9.0226,8.9877,8.9877,218315.0
2017-06-08 15:40:00,12.88,12.92,12.88,12.91,169447.0,8.9877,9.0156,8.9877,9.0087,169447.0
2017-06-08 15:50:00,12.91,12.93,12.9,12.92,590783.0,9.0087,9.0226,9.0017,9.0156,590783.0
2017-06-09 09:30:00,13.01,13.13,12.96,13.08,389247.0,9.0784,9.1622,9.0435,9.1273,389247.0
2017-06-09 09:40:00,13.08,13.1,13.05,13.09,221885.0,9.1273,9.1412,9.1064,9.1343,221885.0
2017-06-09 09:50:00,13.09,13.2,13.06,13.19,265230.0,9.1343,9.211,9.1133,9.204,265230.0
2017-06-09 10:00:00,13.2,13.2,13.13,13.16,360042.0,9.211,9.211,9.1622,9.1831,360042.0
2017-06-09 10:10:00,13.16,13.18,13.14,13.17,145768.0,9.1831,9.1971,9.1692,9.1901,145768.0
2017-06-09 10:20:00,13.16,13.25,13.16,13.25,283593.0,9.1831,9.2459,9.1831,9.2459,283593.0
2017-06-09 10:30:00,13.25,13.29,13.24,13.27,353118.0,9.2459,9.2738,9.2389,9.2599,353118.0
2017-06-09 10:40:00,13.27,13.3,13.23,13.3,161204.0,9.2599,9.2808,9.232,9.2808,161204.0
2017-06-09 10:50:00,13.3,13.3,13.23,13.28,313690.0,9.2808,9.2808,9.232,9.2668,313690.0
2017-06-09 11:00:00,13.27,13.3,13.26,13.29,201294.0,9.2599,9.2808,9.2529,9.2738,201294.0
2017-06-09 11:10:00,13.3,13.31,13.27,13.28,411548.0,9.2808,9.2878,9.2599,9.2668,411548.0
2017-06-09 11:20:00,13.28,13.29,13.26,13.28,215303.0,9.2668,9.2738,9.2529,9.2668,215303.0
2017-06-09 11:30:00,13.29,13.3,13.25,13.27,250196.0,9.2738,9.2808,9.2459,9.2599,250196.0
2017-06-09 11:40:00,13.26,13.28,13.24,13.26,168613.0,9.2529,9.2668,9.2389,9.2529,168613.0
2017-06-09 11:50:00,13.27,13.28,13.24,13.24,166137.0,9.2599,9.2668,9.2389,9.2389,166137.0
2017-06-09 12:00:00,13.24,13.28,13.23,13.28,153779.0,9.2389,9.2668,9.232,9.2668,153779.0
2017-06-09 12:10:00,13.28,13.31,13.28,13.3,128996.0,9.2668,9.2878,9.2668,9.2808,128996.0
2017-06-09 12:20:00,13.3,13.3,13.24,13.27,225115.0,9.2808,9.2808,9.2389,9.2599,225115.0
2017-06-09 12:30:00,13.27,13.3,13.27,13.29,145813.0,9.2599,9.2808,9.2599,9.2738,145813.0
2017-06-09 12:40:00,13.28,13.3,13.26,13.29,260117.0,9.2668,9.2808,9.2529,9.2738,260117.0
2017-06-09 12:50:00,13.29,13.33,13.29,13.32,153076.0,9.2738,9.3017,9.2738,9.2948,153076.0
2017-06-09 13:00:00,13.32,13.35,13.32,13.35,129131.0,9.2948,9.3157,9.2948,9.3157,129131.0
2017-06-09 13:10:00,13.35,13.35,13.3,13.31,175583.0,9.3157,9.3157,9.2808,9.2878,175583.0
2017-06-09 13:20:00,13.32,13.32,13.3,13.3,224607.0,9.2948,9.2948,9.2808,9.2808,224607.0
2017-06-09 13:30:00,13.3,13.32,13.29,13.31,285866.0,9.2808,9.2948,9.2738,9.2878,285866.0
2017-06-09 13:40:00,13.31,13.31,13.25,13.26,153816.0,9.2878,9.2878,9.2459,9.2529,153816.0
2017-06-09 13:50:00,13.25,13.26,13.21,13.21,140917.0,9.2459,9.2529,9.218,9.218,140917.0
2017-06-09 14:00:00,13.2,13.24,13.2,13.22,179115.0,9.211,9.2389,9.211,9.225,179115.0
2017-06-09 14:10:00,13.22,13.27,13.21,13.24,149240.0,9.225,9.2599,9.218,9.2389,149240.0
2017-06-09 14:20:00,13.24,13.25,13.22,13.25,114951.0,9.2389,9.2459,9.225,9.2459,114951.0
2017-06-09 14:30:00,13.24,13.25,13.17,13.21,216787.0,9.2389,9.2459,9.1901,9.218,216787.0
2017-06-09 14:40:00,13.2,13.21,13.15,13.19,276279.0,9.211,9.218,9.1761,9.204,276279.0
2017-06-09 14:50:00,13.19,13.2,13.11,13.13,275688.0,9.204,9.211,9.1482,9.1622,275688.0
2017-06-09 15:00:00,13.14,13.2,13.13,13.18,191717.0,9.1692,9.211,9.1622,9.1971,191717.0
2017-06-09 15:10:00,13.18,13.23,13.17,13.22,168920.0,9.1971,9.232,9.1901,9.225,168920.0
2017-06-09 15:20:00,13.22,13.26,13.21,13.25,133680.0,9.225,9.2529,9.218,9.2459,133680.0
2017-06-09 15:30:00,13.25,13.25,13.2,13.21,133090.0,9.2459,9.2459,9.211,9.218,133090.0
2017-06-09 15:40:00,13.22,13.29,13.2,13.29,393989.0,9.225,9.2738,9.211,9.2738,393989.0
2017-06-09 15:50:00,13.29,13.3,13.27,13.29,662972.0,9.2738,9.2808,9.2599,9.2738,662972.0
2017-06-12 09:30:00,13.28,13.47,13.27,13.37,820538.0,9.2668,9.3994,9.2599,9.3296,820538.0
2017-06-12 09:40:00,13.36,13.38,13.29,13.38,502228.0,9.3227,9.3366,9.2738,9.3366,502228.0
2017-06-12 09:50:00,13.38,13.4,13.32,13.33,501094.0,9.3366,9.3506,9.2948,9.3017,501094.0
2017-06-12 10:00:00,13.33,13.43,13.31,13.38,394034.0,9.3017,9.3715,9.2878,9.3366,394034.0
2017-06-12 10:10:00,13.38,13.44,13.37,13.44,330533.0,9.3366,9.3785,9.3296,9.3785,330533.0
2017-06-12 10:20:00,13.44,13.45,13.39,13.44,219583.0,9.3785,9.3855,9.3436,9.3785,219583.0
2017-06-12 10:30:00,13.43,13.44,13.38,13.39,235739.0,9.3715,9.3785,9.3366,9.3436,235739.0
2017-06-12 10:40:00,13.38,13.41,13.37,13.39,171146.0,9.3366,9.3576,9.3296,9.3436,171146.0
2017-06-12 10:50:00,13.39,13.43,13.37,13.43,225584.0,9.3436,9.3715,9.3296,9.3715,225584.0
2017-06-12 11:00:00,13.43,13.45,13.41,13.41,216905.0,9.3715,9.3855,9.3576,9.3576,216905.0
2017-06-12 11:10:00,13.42,13.43,13.34,13.37,158603.0,9.3645,9.3715,9.3087,9.3296,158603.0
2017-06-12 11:20:00,13.37,13.37,13.29,13.3,471118.0,9.3296,9.3296,9.2738,9.2808,471118.0
2017-06-12 11:30:00,13.3,13.32,13.23,13.24,181293.0,9.2808,9.2948,9.232,9.2389,181293.0
2017-06-12 11:40:00,13.24,13.25,13.2,13.24,356322.0,9.2389,9.2459,9.211,9.2389,356322.0
2017-06-12 11:50:00,13.24,13.29,13.23,13.28,190887.0,9.2389,9.2738,9.232,9.2668,190887.0
2017-06-12 12:00:00,13.29,13.29,13.25,13.28,122911.0,9.2738,9.2738,9.2459,9.2668,122911.0
2017-06-12 12:10:00,13.27,13.31,13.27,13.3,83349.0,9.2599,9.2878,9.2599,9.2808,83349.0
2017-06-12 12:20:00,13.31,13.32,13.29,13.31,105695.0,9.2878,9.2948,9.2738,9.2878,105695.0
2017-06-12 12:30:00,13.31,13.33,13.29,13.3,70891.0,9.2878,9.3017,9.2738,9.2808,70891.0
2017-06-12 12:40:00,13.3,13.31,13.28,13.31,51925.0,9.2808,9.2878,9.2668,9.2878,51925.0
2017-06-12 12:50:00,13.31,13.31,13.27,13.28,206627.0,9.2878,9.2878,9.2599,9.2668,206627.0
2017-06-12 13:00:00,13.28,13.31,13.27,13.3,94716.0,9.2668,9.2878,9.2599,9.2808,94716.0
2017-06-12 13:10:00,13.3,13.3,13.27,13.29,103178.0,9.2808,9.2808,9.2599,9.2738,103178.0
2017-06-12 13:20:00,13.29,13.32,13.28,13.3,91519.0,9.2738,9.2948,9.2668,9.2808,91519.0
2017-06-12 13:30:00,13.31,13.32,13.3,13.3,50493.0,9.2878,9.2948,9.2808,9.2808,50493.0
2017-06-12 13:40:00,13.31,13.32,13.3,13.32,58402.0,9.2878,9.2948,9.2808,9.2948,58402.0
2017-06-12 13:50:00,13.32,13.33,13.29,13.3,102873.0,9.2948,9.3017,9.2738,9.2808,102873.0
2017-06-12 14:00:00,13.29,13.32,13.28,13.29,171231.0,9.2738,9.2948,9.2668,9.2738,171231.0
2017-06-12 14:10:00,13.3,13.32,13.29,13.3,120275.0,9.2808,9.2948,9.2738,9.2808,120275.0
2017-06-12 14:20:00,13.29,13.31,13.28,13.29,93944.0,9.2738,9.2878,9.2668,9.2738,93944.0
2017-06-12 14:30:00,13.29,13.31,13.27,13.31,134674.0,9.2738,9.2878,9.2599,9.2878,134674.0
2017-06-12 14:40:00,13.31,13.32,13.29,13.32,95722.0,9.2878,9.2948,9.2738,9.2948,95722.0
2017-06-12 14:50:00,13.32,13.34,13.32,13.34,95708.0,9.2948,9.3087,9.2948,9.3087,95708.0
2017-06-12 15:00:00,13.34,13.35,13.32,13.35,96214.0,9.3087,9.3157,9.2948,9.3157,96214.0
2017-06-12 15:10:00,13.35,13.39,13.35,13.37,143127.0,9.3157,9.3436,9.3157,9.3296,143127.0
2017-06-12 15:20:00,13.37,13.38,13.35,13.35,159604.0,9.3296,9.3366,9.3157,9.3157,159604.0
2017-06-12 15:30:00,13.35,13.38,13.35,13.37,266278.0,9.3157,9.3366,9.3157,9.3296,266278.0
2017-06-12 15:40:00,13.37,13.37,13.33,13.35,280816.0,9.3296,9.3296,9.3017,9.3157,280816.0
2017-06-12 15:50:00,13.35,13.37,13.33,13.37,793892.0,9.3157,9.3296,9.3017,9.3296,793892.0
2017-06-13 09:30:00,13.45,13.5,13.38,13.39,698526.0,9.3855,9.4204,9.3366,9.3436,698526.0
2017-06-13 09:40:00,13.39,13.41,13.32,13.34,318537.0,9.3436,9.3576,9.2948,9.3087,318537.0
2017-06-13 09:50:00,13.33,13.39,13.31,13.36,279351.0,9.3017,9.3436,9.2878,9.3227,279351.0
2017-06-13 10:00:00,13.37,13.37,13.31,13.36,314729.0,9.3296,9.3296,9.2878,9.3227,314729.0
2017-06-13 10:10:00,13.35,13.47,13.35,13.44,474431.0,9.3157,9.3994,9.3157,9.3785,474431.0
2017-06-13 10:20:00,13.44,13.46,13.42,13.44,131496.0,9.3785,9.3925,9.3645,9.3785,131496.0
2017-06-13 10:30:00,13.44,13.44,13.4,13.43,183896.0,9.3785,9.3785,9.3506,9.3715,183896.0
2017-06-13 10:40:00,13.43,13.44,13.38,13.43,255270.0,9.3715,9.3785,9.3366,9.3715,255270.0
2017-06-13 10:50:00,13.43,13.43,13.38,13.4,159929.0,9.3715,9.3715,9.3366,9.3506,159929.0
2017-06-13 11:00:00,13.4,13.43,13.39,13.42,131203.0,9.3506,9.3715,9.3436,9.3645,131203.0
2017-06-13 11:10:00,13.42,13.45,13.4,13.4,192727.0,9.3645,9.3855,9.3506,9.3506,192727.0
2017-06-13 11:20:00,13.4,13.42,13.36,13.38,420297.0,9.3506,9.3645,9.3227,9.3366,420297.0
2017-06-13 11:30:00,13.37,13.4,13.37,13.39,154908.0,9.3296,9.3506,9.3296,9.3436,154908.0
2017-06-13 11:40:00,13.39,13.39,13.35,13.36,130543.0,9.3436,9.3436,9.3157,9.3227,130543.0
2017-06-13 11:50:00,13.35,13.39,13.35,13.37,118464.0,9.3157,9.3436,9.3157,9.3296,118464.0
2017-06-13 12:00:00,13.37,13.37,13.34,13.36,315955.0,9.3296,9.3296,9.3087,9.3227,315955.0
2017-06-13 12:10:00,13.36,13.37,13.34,13.35,92219.0,9.3227,9.3296,9.3087,9.3157,92219.0
2017-06-13 12:20:00,13.36,13.36,13.33,13.36,124481.0,9.3227,9.3227,9.3017,9.3227,124481.0
2017-06-13 12:30:00,13.35,13.38,13.35,13.37,156708.0,9.3157,9.3366,9.3157,9.3296,156708.0
2017-06-13 12:40:00,13.36,13.37,13.35,13.36,81140.0,9.3227,9.3296,9.3157,9.3227,81140.0
2017-06-13 12:50:00,13.37,13.37,13.35,13.36,189223.0,9.3296,9.3296,9.3157,9.3227,189223.0
2017-06-13 13:00:00,13.36,13.36,13.33,13.34,368113.0,9.3227,9.3227,9.3017,9.3087,368113.0
2017-06-13 13:10:00,13.35,13.36,13.33,13.34,102848.0,9.3157,9.3227,9.3017,9.3087,102848.0
2017-06-13 13:20:00,13.34,13.35,13.32,13.33,113247.0,9.3087,9.3157,9.2948,9.3017,113247.0
2017-06-13 13:30:00,13.33,13.35,13.32,13.34,103173.0,9.3017,9.3157,9.2948,9.3087,103173.0
2017-06-13 13:40:00,13.34,13.34,13.32,13.33,71198.0,9.3087,9.3087,9.2948,9.3017,71198.0
2017-06-13 13:50:00,13.32,13.34,13.32,13.32,111524.0,9.2948,9.3087,9.2948,9.2948,111524.0
2017-06-13 14:00:00,13.33,13.35,13.32,13.33,133941.0,9.3017,9.3157,9.2948,9.3017,133941.0
2017-06-13 14:10:00,13.33,13.34,13.3,13.3,85233.0,9.3017,9.3087,9.2808,9.2808,85233.0
2017-06-13 14:20:00,13.3,13.31,13.28,13.29,126369.0,9.2808,9.2878,9.2668,9.2738,126369.0
2017-06-13 14:30:00,13.29,13.31,13.28,13.3,111959.0,9.2738,9.2878,9.2668,9.2808,111959.0
2017-06-13 14:40:00,13.31,13.32,13.3,13.31,56113.0,9.2878,9.2948,9.2808,9.2878,56113.0
2017-06-13 14:50:00,13.31,13.32,13.29,13.29,94893.0,9.2878,9.2948,9.2738,9.2738,94893.0
2017-06-13 15:00:00,13.29,13.31,13.28,13.28,204783.0,9.2738,9.2878,9.2668,9.2668,204783.0
2017-06-13 15:10:00,13.29,13.29,13.27,13.27,154319.0,9.2738,9.2738,9.2599,9.2599,154319.0
2017-06-13 15:20:00,13.28,13.31,13.27,13.31,451822.0,9.2668,9.2878,9.2599,9.2878,451822.0
2017-06-13 15:30:00,13.3,13.32,13.28,13.31,261119.0,9.2808,9.2948,9.2668,9.2878,261119.0
2017-06-13 15:40:00,13.31,13.31,13.3,13.31,125223.0,9.2878,9.2878,9.2808,9.2878,125223.0
2017-06-13 15:50:00,13.31,13.35,13.31,13.35,971493.0,9.2878,9.3157,9.2878,9.3157,971493.0
2017-06-14 09:30:00,13.22,13.22,13.09,13.13,534994.0,9.225,9.225,9.1343,9.1622,534994.0
2017-06-14 09:40:00,13.13,13.21,13.12,13.21,392702.0,9.1622,9.218,9.1552,9.218,392702.0
2017-06-14 09:50:00,13.21,13.29,13.2,13.26,488875.0,9.218,9.2738,9.211,9.2529,488875.0
2017-06-14 10:00:00,13.26,13.27,13.22,13.25,135845.0,9.2529,9.2599,9.225,9.2459,135845.0
2017-06-14 10:10:00,13.25,13.34,13.25,13.31,183507.0,9.2459,9.3087,9.2459,9.2878,183507.0
2017-06-14 10:20:00,13.31,13.31,13.26,13.3,129191.0,9.2878,9.2878,9.2529,9.2808,129191.0
2017-06-14 10:30:00,13.29,13.32,13.26,13.27,192141.0,9.2738,9.2948,9.2529,9.2599,192141.0
2017-06-14 10:40:00,13.27,13.27,13.22,13.23,199942.0,9.2599,9.2599,9.225,9.232,199942.0
2017-06-14 10:50:00,13.24,13.26,13.2,13.24,103946.0,9.2389,9.2529,9.211,9.2389,103946.0
2017-06-14 11:00:00,13.23,13.24,13.2,13.23,179753.0,9.232,9.2389,9.211,9.232,179753.0
2017-06-14 11:10:00,13.23,13.24,13.2,13.21,163329.0,9.232,9.2389,9.211,9.218,163329.0
2017-06-14 11:20:00,13.21,13.22,13.19,13.21,133485.0,9.218,9.225,9.204,9.218,133485.0
2017-06-14 11:30:00,13.21,13.22,13.18,13.19,142349.0,9.218,9.225,9.1971,9.204,142349.0
2017-06-14 11:40:00,13.19,13.2,13.13,13.16,192593.0,9.204,9.211,9.1622,9.1831,192593.0
2017-06-14 11:50:00,13.15,13.16,13.12,13.13,136228.0,9.1761,9.1831,9.1552,9.1622,136228.0
2017-06-14 12:00:00,13.12,13.14,13.08,13.08,288192.0,9.1552,9.1692,9.1273,9.1273,288192.0
2017-06-14 12:10:00,13.09,13.15,13.08,13.15,129599.0,9.1343,9.1761,9.1273,9.1761,129599.0
2017-06-14 12:20:00,13.15,13.16,13.12,13.13,165599.0,9.1761,9.1831,9.1552,9.1622,165599.0
2017-06-14 12:30:00,13.13,13.17,13.13,13.16,137784.0,9.1622,9.1901,9.1622,9.1831,137784.0
2017-06-14 12:40:00,13.16,13.18,13.15,13.17,76494.0,9.1831,9.1971,9.1761,9.1901,76494.0
2017-06-14 12:50:00,13.17,13.18,13.15,13.18,92308.0,9.1901,9.1971,9.1761,9.1971,92308.0
2017-06-14 13:00:00,13.18,13.21,13.16,13.17,176147.0,9.1971,9.218,9.1831,9.1901,176147.0
2017-06-14 13:10:00,13.17,13.18,13.15,13.16,117647.0,9.1901,9.1971,9.1761,9.1831,117647.0
2017-06-14 13:20:00,13.16,13.18,13.14,13.18,447172.0,9.1831,9.1971,9.1692,9.1971,447172.0
2017-06-14 13:30:00,13.17,13.2,13.15,13.2,206258.0,9.1901,9.211,9.1761,9.211,206258.0
2017-06-14 13:40:00,13.2,13.22,13.18,13.2,82506.0,9.211,9.225,9.1971,9.211,82506.0
2017-06-14 13:50:00,13.2,13.25,13.2,13.24,96884.0,9.211,9.2459,9.211,9.2389,96884.0
2017-06-14 14:00:00,13.24,13.29,13.21,13.24,287834.0,9.2389,9.2738,9.218,9.2389,287834.0
2017-06-14 14:10:00,13.24,13.29,13.22,13.28,191441.0,9.2389,9.2738,9.225,9.2668,191441.0
2017-06-14 14:20:00,13.28,13.33,13.25,13.33,129113.0,9.2668,9.3017,9.2459,9.3017,129113.0
2017-06-14 14:30:00,13.33,13.36,13.3,13.34,264389.0,9.3017,9.3227,9.2808,9.3087,264389.0
2017-06-14 14:40:00,13.34,13.35,13.25,13.32,191269.0,9.3087,9.3157,9.2459,9.2948,191269.0
2017-06-14 14:50:00,13.32,13.35,13.3,13.33,150594.0,9.2948,9.3157,9.2808,9.3017,150594.0
2017-06-14 15:00:00,13.32,13.37,13.29,13.36,174498.0,9.2948,9.3296,9.2738,9.3227,174498.0
2017-06-14 15:10:00,13.35,13.42,13.34,13.41,278099.0,9.3157,9.3645,9.3087,9.3576,278099.0
2017-06-14 15:20:00,13.4,13.42,13.38,13.41,193217.0,9.3506,9.3645,9.3366,9.3576,193217.0
2017-06-14 15:30:00,13.41,13.44,13.38,13.44,241759.0,9.3576,9.3785,9.3366,9.3785,241759.0
2017-06-14 15:40:00,13.44,13.44,13.39,13.42,212985.0,9.3785,9.3785,9.3436,9.3645,212985.0
2017-06-14 15:50:00,13.41,13.43,13.39,13.41,463188.0,9.3576,9.3715,9.3436,9.3576,463188.0
2017-06-15 09:30:00,13.22,13.37,13.2,13.36,379408.0,9.2805,9.3858,9.2665,9.3788,379408.0
2017-06-15 09:40:00,13.36,13.41,13.36,13.37,180130.0,9.3788,9.4139,9.3788,9.3858,180130.0
2017-06-15 09:50:00,13.37,13.43,13.35,13.43,107485.0,9.3858,9.4279,9.3718,9.4279,107485.0
2017-06-15 10:00:00,13.44,13.45,13.37,13.38,133277.0,9.435,9.442,9.3858,9.3928,133277.0
2017-06-15 10:10:00,13.39,13.4,13.31,13.32,161596.0,9.3999,9.4069,9.3437,9.3507,161596.0
2017-06-15 10:20:00,13.32,13.33,13.3,13.32,139940.0,9.3507,9.3577,9.3367,9.3507,139940.0
2017-06-15 10:30:00,13.32,13.35,13.31,13.35,96035.0,9.3507,9.3718,9.3437,9.3718,96035.0
2017-06-15 10:40:00,13.34,13.35,13.27,13.28,146030.0,9.3647,9.3718,9.3156,9.3226,146030.0
2017-06-15 10:50:00,13.28,13.29,13.23,13.27,146148.0,9.3226,9.3296,9.2875,9.3156,146148.0
2017-06-15 11:00:00,13.27,13.31,13.27,13.28,149679.0,9.3156,9.3437,9.3156,9.3226,149679.0
2017-06-15 11:10:00,13.27,13.3,13.26,13.28,84715.0,9.3156,9.3367,9.3086,9.3226,84715.0
2017-06-15 11:20:00,13.28,13.34,13.27,13.33,148624.0,9.3226,9.3647,9.3156,9.3577,148624.0
2017-06-15 11:30:00,13.34,13.35,13.32,13.33,84908.0,9.3647,9.3718,9.3507,9.3577,84908.0
2017-06-15 11:40:00,13.34,13.36,13.33,13.36,73269.0,9.3647,9.3788,9.3577,9.3788,73269.0
2017-06-15 11:50:00,13.36,13.36,13.33,13.34,58936.0,9.3788,9.3788,9.3577,9.3647,58936.0
2017-06-15 12:00:00,13.34,13.37,13.32,13.33,227018.0,9.3647,9.3858,9.3507,9.3577,227018.0
2017-06-15 12:10:00,13.33,13.34,13.3,13.31,78848.0,9.3577,9.3647,9.3367,9.3437,78848.0
2017-06-15 12:20:00,13.31,13.31,13.28,13.29,88798.0,9.3437,9.3437,9.3226,9.3296,88798.0
2017-06-15 12:30:00,13.3,13.31,13.29,13.31,55347.0,9.3367,9.3437,9.3296,9.3437,55347.0
2017-06-15 12:40:00,13.31,13.35,13.3,13.33,339494.0,9.3437,9.3718,9.3367,9.3577,339494.0
2017-06-15 12:50:00,13.33,13.34,13.32,13.33,53573.0,9.3577,9.3647,9.3507,9.3577,53573.0
2017-06-15 13:00:00,13.33,13.35,13.32,13.34,116976.0,9.3577,9.3718,9.3507,9.3647,116976.0
2017-06-15 13:10:00,13.33,13.35,13.32,13.33,61491.0,9.3577,9.3718,9.3507,9.3577,61491.0
2017-06-15 13:20:00,13.33,13.34,13.3,13.3,98723.0,9.3577,9.3647,9.3367,9.3367,98723.0
2017-06-15 13:30:00,13.31,13.34,13.3,13.33,88165.0,9.3437,9.3647,9.3367,9.3577,88165.0
2017-06-15 13:40:00,13.33,13.33,13.3,13.31,83922.0,9.3577,9.3577,9.3367,9.3437,83922.0
2017-06-15 13:50:00,13.31,13.32,13.29,13.29,75188.0,9.3437,9.3507,9.3296,9.3296,75188.0
2017-06-15 14:00:00,13.29,13.31,13.28,13.31,76700.0,9.3296,9.3437,9.3226,9.3437,76700.0
2017-06-15 14:10:00,13.31,13.31,13.28,13.29,51876.0,9.3437,9.3437,9.3226,9.3296,51876.0
2017-06-15 14:20:00,13.29,13.31,13.28,13.31,114868.0,9.3296,9.3437,9.3226,9.3437,114868.0
2017-06-15 14:30:00,13.3,13.32,13.29,13.3,97574.0,9.3367,9.3507,9.3296,9.3367,97574.0
2017-06-15 14:40:00,13.29,13.33,13.29,13.33,58234.0,9.3296,9.3577,9.3296,9.3577,58234.0
2017-06-15 14:50:00,13.33,13.33,13.3,13.31,245780.0,9.3577,9.3577,9.3367,9.3437,245780.0
2017-06-15 15:00:00,13.3,13.34,13.3,13.33,103638.0,9.3367,9.3647,9.3367,9.3577,103638.0
2017-06-15 15:10:00,13.33,13.34,13.31,13.32,146359.0,9.3577,9.3647,9.3437,9.3507,146359.0
2017-06-15 15:20:00,13.32,13.32,13.31,13.32,37435.0,9.3507,9.3507,9.3437,9.3507,37435.0
2017-06-15 15:30:00,13.31,13.32,13.29,13.29,120754.0,9.3437,9.3507,9.3296,9.3296,120754.0
2017-06-15 15:40:00,13.29,13.3,13.26,13.29,271225.0,9.3296,9.3367,9.3086,9.3296,271225.0
2017-06-15 15:50:00,13.29,13.29,13.26,13.29,632197.0,9.3296,9.3296,9.3086,9.3296,632197.0
2017-06-16 09:30:00,13.07,13.31,13.07,13.29,913595.0,9.1752,9.3437,9.1752,9.3296,913595.0
2017-06-16 09:40:00,13.29,13.29,13.23,13.26,135572.0,9.3296,9.3296,9.2875,9.3086,135572.0
2017-06-16 09:50:00,13.26,13.26,13.18,13.2,110610.0,9.3086,9.3086,9.2524,9.2665,110610.0
2017-06-16 10:00:00,13.2,13.22,13.19,13.2,260869.0,9.2665,9.2805,9.2594,9.2665,260869.0
2017-06-16 10:10:00,13.2,13.22,13.18,13.21,96617.0,9.2665,9.2805,9.2524,9.2735,96617.0
2017-06-16 10:20:00,13.21,13.24,13.2,13.23,98552.0,9.2735,9.2945,9.2665,9.2875,98552.0
2017-06-16 10:30:00,13.23,13.29,13.21,13.27,91713.0,9.2875,9.3296,9.2735,9.3156,91713.0
2017-06-16 10:40:00,13.28,13.3,13.26,13.27,97667.0,9.3226,9.3367,9.3086,9.3156,97667.0
2017-06-16 10:50:00,13.26,13.27,13.23,13.27,78165.0,9.3086,9.3156,9.2875,9.3156,78165.0
2017-06-16 11:00:00,13.27,13.28,13.25,13.25,82623.0,9.3156,9.3226,9.3016,9.3016,82623.0
2017-06-16 11:10:00,13.25,13.26,13.23,13.25,79342.0,9.3016,9.3086,9.2875,9.3016,79342.0
2017-06-16 11:20:00,13.26,13.27,13.24,13.26,48135.0,9.3086,9.3156,9.2945,9.3086,48135.0
2017-06-16 11:30:00,13.26,13.27,13.24,13.27,171313.0,9.3086,9.3156,9.2945,9.3156,171313.0
2017-06-16 11:40:00,13.27,13.28,13.26,13.27,104418.0,9.3156,9.3226,9.3086,9.3156,104418.0
2017-06-16 11:50:00,13.26,13.28,13.25,13.28,97965.0,9.3086,9.3226,9.3016,9.3226,97965.0
2017-06-16 12:00:00,13.28,13.31,13.27,13.27,148514.0,9.3226,9.3437,9.3156,9.3156,148514.0
2017-06-16 12:10:00,13.27,13.27,13.24,13.26,95362.0,9.3156,9.3156,9.2945,9.3086,95362.0
2017-06-16 12:20:00,13.26,13.26,13.22,13.23,59413.0,9.3086,9.3086,9.2805,9.2875,59413.0
2017-06-16 12:30:00,13.23,13.25,13.23,13.25,41401.0,9.2875,9.3016,9.2875,9.3016,41401.0
2017-06-16 12:40:00,13.25,13.25,13.23,13.23,46689.0,9.3016,9.3016,9.2875,9.2875,46689.0
2017-06-16 12:50:00,13.23,13.24,13.21,13.22,23785.0,9.2875,9.2945,9.2735,9.2805,23785.0
2017-06-16 13:00:00,13.22,13.23,13.21,13.23,20269.0,9.2805,9.2875,9.2735,9.2875,20269.0
2017-06-16 13:10:00,13.23,13.23,13.2,13.21,92203.0,9.2875,9.2875,9.2665,9.2735,92203.0
2017-06-16 13:20:00,13.21,13.22,13.2,13.21,28907.0,9.2735,9.2805,9.2665,9.2735,28907.0
2017-06-16 13:30:00,13.21,13.22,13.19,13.21,50954.0,9.2735,9.2805,9.2594,9.2735,50954.0
2017-06-16 13:40:00,13.21,13.21,13.19,13.2,37844.0,9.2735,9.2735,9.2594,9.2665,37844.0
2017-06-16 13:50:00,13.2,13.21,13.18,13.21,52163.0,9.2665,9.2735,9.2524,9.2735,52163.0
2017-06-16 14:00:00,13.21,13.21,13.19,13.19,91719.0,9.2735,9.2735,9.2594,9.2594,91719.0
2017-06-16 14:10:00,13.19,13.2,13.18,13.19,25432.0,9.2594,9.2665,9.2524,9.2594,25432.0
2017-06-16 14:20:00,13.19,13.2,13.17,13.18,48051.0,9.2594,9.2665,9.2454,9.2524,48051.0
2017-06-16 14:30:00,13.18,13.18,13.15,13.15,171461.0,9.2524,9.2524,9.2314,9.2314,171461.0
2017-06-16 14:40:00,13.16,13.16,13.14,13.15,107941.0,9.2384,9.2384,9.2243,9.2314,107941.0
2017-06-16 14:50:00,13.16,13.17,13.15,13.17,192394.0,9.2384,9.2454,9.2314,9.2454,192394.0
2017-06-16 15:00:00,13.17,13.19,13.16,13.17,294869.0,9.2454,9.2594,9.2384,9.2454,294869.0
2017-06-16 15:10:00,13.17,13.18,13.15,13.16,170718.0,9.2454,9.2524,9.2314,9.2384,170718.0
2017-06-16 15:20:00,13.17,13.17,13.14,13.15,267826.0,9.2454,9.2454,9.2243,9.2314,267826.0
2017-06-16 15:30:00,13.15,13.17,13.14,13.16,161690.0,9.2314,9.2454,9.2243,9.2384,161690.0
2017-06-16 15:40:00,13.17,13.18,13.16,13.18,232438.0,9.2454,9.2524,9.2384,9.2524,232438.0
2017-06-16 15:50:00,13.18,13.23,13.18,13.22,1065900.0,9.2524,9.2875,9.2524,9.2805,1065900.0
2017-06-19 09:30:00,13.29,13.36,13.24,13.33,292372.0,9.3296,9.3788,9.2945,9.3577,292372.0
2017-06-19 09:40:00,13.33,13.35,13.3,13.35,168808.0,9.3577,9.3718,9.3367,9.3718,168808.0
2017-06-19 09:50:00,13.35,13.36,13.3,13.32,90228.0,9.3718,9.3788,9.3367,9.3507,90228.0
2017-06-19 10:00:00,13.32,13.33,13.29,13.32,233090.0,9.3507,9.3577,9.3296,9.3507,233090.0
2017-06-19 10:10:00,13.33,13.38,13.32,13.38,94498.0,9.3577,9.3928,9.3507,9.3928,94498.0
2017-06-19 10:20:00,13.38,13.39,13.35,13.35,87370.0,9.3928,9.3999,9.3718,9.3718,87370.0
2017-06-19 10:30:00,13.35,13.38,13.33,13.37,109516.0,9.3718,9.3928,9.3577,9.3858,109516.0
2017-06-19 10:40:00,13.37,13.37,13.32,13.35,106947.0,9.3858,9.3858,9.3507,9.3718,106947.0
2017-06-19 10:50:00,13.35,13.35,13.32,13.33,89335.0,9.3718,9.3718,9.3507,9.3577,89335.0
2017-06-19 11:00:00,13.32,13.34,13.3,13.33,200689.0,9.3507,9.3647,9.3367,9.3577,200689.0
2017-06-19 11:10:00,13.33,13.34,13.3,13.31,59278.0,9.3577,9.3647,9.3367,9.3437,59278.0
2017-06-19 11:20:00,13.3,13.31,13.26,13.28,184719.0,9.3367,9.3437,9.3086,9.3226,184719.0
2017-06-19 11:30:00,13.28,13.3,13.27,13.29,115943.0,9.3226,9.3367,9.3156,9.3296,115943.0
2017-06-19 11:40:00,13.3,13.31,13.27,13.31,79599.0,9.3367,9.3437,9.3156,9.3437,79599.0
2017-06-19 11:50:00,13.3,13.32,13.29,13.32,59626.0,9.3367,9.3507,9.3296,9.3507,59626.0
2017-06-19 12:00:00,13.32,13.34,13.3,13.33,62238.0,9.3507,9.3647,9.3367,9.3577,62238.0
2017-06-19 12:10:00,13.33,13.33,13.31,13.32,115149.0,9.3577,9.3577,9.3437,9.3507,115149.0
2017-06-19 12:20:00,13.32,13.34,13.32,13.33,190053.0,9.3507,9.3647,9.3507,9.3577,190053.0
2017-06-19 12:30:00,13.33,13.33,13.3,13.32,41438.0,9.3577,9.3577,9.3367,9.3507,41438.0
2017-06-19 12:40:00,13.32,13.34,13.32,13.34,26844.0,9.3507,9.3647,9.3507,9.3647,26844.0
2017-06-19 12:50:00,13.34,13.36,13.33,13.35,50568.0,9.3647,9.3788,9.3577,9.3718,50568.0
2017-06-19 13:00:00,13.36,13.37,13.35,13.37,26969.0,9.3788,9.3858,9.3718,9.3858,26969.0
2017-06-19 13:10:00,13.37,13.37,13.35,13.35,30768.0,9.3858,9.3858,9.3718,9.3718,30768.0
2017-06-19 13:20:00,13.36,13.37,13.35,13.36,44945.0,9.3788,9.3858,9.3718,9.3788,44945.0
2017-06-19 13:30:00,13.35,13.38,13.35,13.36,56633.0,9.3718,9.3928,9.3718,9.3788,56633.0
2017-06-19 13:40:00,13.36,13.37,13.34,13.35,65803.0,9.3788,9.3858,9.3647,9.3718,65803.0
2017-06-19 13:50:00,13.36,13.37,13.35,13.35,29934.0,9.3788,9.3858,9.3718,9.3718,29934.0
2017-06-19 14:00:00,13.36,13.36,13.32,13.32,49363.0,9.3788,9.3788,9.3507,9.3507,49363.0
2017-06-19 14:10:00,13.33,13.34,13.3,13.3,393684.0,9.3577,9.3647,9.3367,9.3367,393684.0
2017-06-19 14:20:00,13.3,13.31,13.28,13.29,94098.0,9.3367,9.3437,9.3226,9.3296,94098.0
2017-06-19 14:30:00,13.29,13.31,13.28,13.29,47264.0,9.3296,9.3437,9.3226,9.3296,47264.0
2017-06-19 14:40:00,13.29,13.32,13.28,13.31,70201.0,9.3296,9.3507,9.3226,9.3437,70201.0
2017-06-19 14:50:00,13.3,13.32,13.29,13.31,100186.0,9.3367,9.3507,9.3296,9.3437,100186.0
2017-06-19 15:00:00,13.31,13.32,13.3,13.32,47867.0,9.3437,9.3507,9.3367,9.3507,47867.0
2017-06-19 15:10:00,13.32,13.32,13.3,13.3,61459.0,9.3507,9.3507,9.3367,9.3367,61459.0
2017-06-19 15:20:00,13.3,13.31,13.29,13.31,77080.0,9.3367,9.3437,9.3296,9.3437,77080.0
2017-06-19 15:30:00,13.31,13.31,13.3,13.31,68030.0,9.3437,9.3437,9.3367,9.3437,68030.0
2017-06-19 15:40:00,13.3,13.32,13.29,13.32,235428.0,9.3367,9.3507,9.3296,9.3507,235428.0
2017-06-19 15:50:00,13.32,13.32,13.31,13.32,360544.0,9.3507,9.3507,9.3437,9.3507,360544.0
2017-06-20 09:30:00,13.29,13.29,13.22,13.25,175154.0,9.3296,9.3296,9.2805,9.3016,175154.0
2017-06-20 09:40:00,13.25,13.3,13.24,13.27,70716.0,9.3016,9.3367,9.2945,9.3156,70716.0
2017-06-20 09:50:00,13.28,13.3,13.23,13.25,100844.0,9.3226,9.3367,9.2875,9.3016,100844.0
2017-06-20 10:00:00,13.24,13.29,13.24,13.28,110635.0,9.2945,9.3296,9.2945,9.3226,110635.0
2017-06-20 10:10:00,13.27,13.28,13.25,13.28,47371.0,9.3156,9.3226,9.3016,9.3226,47371.0
2017-06-20 10:20:00,13.27,13.28,13.24,13.25,73188.0,9.3156,9.3226,9.2945,9.3016,73188.0
2017-06-20 10:30:00,13.24,13.27,13.23,13.27,49864.0,9.2945,9.3156,9.2875,9.3156,49864.0
2017-06-20 10:40:00,13.27,13.29,13.25,13.27,155011.0,9.3156,9.3296,9.3016,9.3156,155011.0
2017-06-20 10:50:00,13.27,13.28,13.25,13.27,343824.0,9.3156,9.3226,9.3016,9.3156,343824.0
2017-06-20 11:00:00,13.28,13.29,13.26,13.27,56672.0,9.3226,9.3296,9.3086,9.3156,56672.0
2017-06-20 11:10:00,13.27,13.28,13.25,13.27,125596.0,9.3156,9.3226,9.3016,9.3156,125596.0
2017-06-20 11:20:00,13.27,13.28,13.25,13.28,135887.0,9.3156,9.3226,9.3016,9.3226,135887.0
2017-06-20 11:30:00,13.28,13.3,13.27,13.29,51429.0,9.3226,9.3367,9.3156,9.3296,51429.0
2017-06-20 11:40:00,13.29,13.31,13.28,13.3,80699.0,9.3296,9.3437,9.3226,9.3367,80699.0
2017-06-20 11:50:00,13.3,13.31,13.27,13.28,69787.0,9.3367,9.3437,9.3156,9.3226,69787.0
2017-06-20 12:00:00,13.28,13.29,13.27,13.29,16763.0,9.3226,9.3296,9.3156,9.3296,16763.0
2017-06-20 12:10:00,13.28,13.29,13.26,13.27,264734.0,9.3226,9.3296,9.3086,9.3156,264734.0
2017-06-20 12:20:00,13.28,13.3,13.27,13.28,172952.0,9.3226,9.3367,9.3156,9.3226,172952.0
2017-06-20 12:30:00,13.28,13.28,13.26,13.26,67033.0,9.3226,9.3226,9.3086,9.3086,67033.0
2017-06-20 12:40:00,13.26,13.27,13.24,13.26,68091.0,9.3086,9.3156,9.2945,9.3086,68091.0
2017-06-20 12:50:00,13.26,13.3,13.25,13.3,53658.0,9.3086,9.3367,9.3016,9.3367,53658.0
2017-06-20 13:00:00,13.3,13.31,13.29,13.29,57009.0,9.3367,9.3437,9.3296,9.3296,57009.0
2017-06-20 13:10:00,13.3,13.31,13.29,13.29,63801.0,9.3367,9.3437,9.3296,9.3296,63801.0
2017-06-20 13:20:00,13.3,13.31,13.29,13.3,48849.0,9.3367,9.3437,9.3296,9.3367,48849.0
2017-06-20 13:30:00,13.3,13.32,13.3,13.3,41867.0,9.3367,9.3507,9.3367,9.3367,41867.0
2017-06-20 13:40:00,13.3,13.31,13.29,13.31,21276.0,9.3367,9.3437,9.3296,9.3437,21276.0
2017-06-20 13:50:00,13.3,13.32,13.3,13.32,29045.0,9.3367,9.3507,9.3367,9.3507,29045.0
2017-06-20 14:00:00,13.32,13.33,13.29,13.31,78337.0,9.3507,9.3577,9.3296,9.3437,78337.0
2017-06-20 14:10:00,13.31,13.31,13.28,13.29,45025.0,9.3437,9.3437,9.3226,9.3296,45025.0
2017-06-20 14:20:00,13.29,13.3,13.28,13.28,30217.0,9.3296,9.3367,9.3226,9.3226,30217.0
2017-06-20 14:30:00,13.28,13.29,13.26,13.28,146206.0,9.3226,9.3296,9.3086,9.3226,146206.0
2017-06-20 14:40:00,13.28,13.28,13.26,13.27,101748.0,9.3226,9.3226,9.3086,9.3156,101748.0
2017-06-20 14:50:00,13.27,13.28,13.25,13.25,154201.0,9.3156,9.3226,9.3016,9.3016,154201.0
2017-06-20 15:00:00,13.26,13.27,13.24,13.25,110352.0,9.3086,9.3156,9.2945,9.3016,110352.0
2017-06-20 15:10:00,13.25,13.27,13.24,13.25,237150.0,9.3016,9.3156,9.2945,9.3016,237150.0
2017-06-20 15:20:00,13.26,13.26,13.24,13.26,208197.0,9.3086,9.3086,9.2945,9.3086,208197.0
2017-06-20 15:30:00,13.25,13.26,13.23,13.26,173956.0,9.3016,9.3086,9.2875,9.3086,173956.0
2017-06-20 15:40:00,13.26,13.26,13.23,13.23,257119.0,9.3086,9.3086,9.2875,9.2875,257119.0
2017-06-20 15:50:00,13.24,13.24,13.22,13.23,841274.0,9.2945,9.2945,9.2805,9.2875,841274.0
2017-06-21 09:30:00,13.27,13.27,13.13,13.13,595270.0,9.3156,9.3156,9.2173,9.2173,595270.0
2017-06-21 09:40:00,13.14,13.16,13.1,13.15,659174.0,9.2243,9.2384,9.1963,9.2314,659174.0
2017-06-21 09:50:00,13.15,13.2,13.14,13.18,93699.0,9.2314,9.2665,9.2243,9.2524,93699.0
2017-06-21 10:00:00,13.18,13.19,13.15,13.16,135410.0,9.2524,9.2594,9.2314,9.2384,135410.0
2017-06-21 10:10:00,13.16,13.17,13.12,13.14,138009.0,9.2384,9.2454,9.2103,9.2243,138009.0
2017-06-21 10:20:00,13.14,13.2,13.14,13.19,53160.0,9.2243,9.2665,9.2243,9.2594,53160.0
2017-06-21 10:30:00,13.2,13.23,13.17,13.21,130381.0,9.2665,9.2875,9.2454,9.2735,130381.0
2017-06-21 10:40:00,13.21,13.24,13.2,13.23,189401.0,9.2735,9.2945,9.2665,9.2875,189401.0
2017-06-21 10:50:00,13.24,13.25,13.2,13.21,328777.0,9.2945,9.3016,9.2665,9.2735,328777.0
2017-06-21 11:00:00,13.2,13.21,13.16,13.18,67142.0,9.2665,9.2735,9.2384,9.2524,67142.0
2017-06-21 11:10:00,13.17,13.17,13.11,13.12,167459.0,9.2454,9.2454,9.2033,9.2103,167459.0
2017-06-21 11:20:00,13.13,13.16,13.13,13.16,144614.0,9.2173,9.2384,9.2173,9.2384,144614.0
2017-06-21 11:30:00,13.16,13.19,13.15,13.17,80838.0,9.2384,9.2594,9.2314,9.2454,80838.0
2017-06-21 11:40:00,13.18,13.2,13.17,13.19,78740.0,9.2524,9.2665,9.2454,9.2594,78740.0
2017-06-21 11:50:00,13.2,13.23,13.19,13.23,132689.0,9.2665,9.2875,9.2594,9.2875,132689.0
2017-06-21 12:00:00,13.22,13.23,13.2,13.23,157203.0,9.2805,9.2875,9.2665,9.2875,157203.0
2017-06-21 12:10:00,13.23,13.24,13.2,13.21,136581.0,9.2875,9.2945,9.2665,9.2735,136581.0
2017-06-21 12:20:00,13.21,13.23,13.2,13.21,42893.0,9.2735,9.2875,9.2665,9.2735,42893.0
2017-06-21 12:30:00,13.21,13.21,13.17,13.18,75615.0,9.2735,9.2735,9.2454,9.2524,75615.0
2017-06-21 12:40:00,13.18,13.18,13.15,13.16,181800.0,9.2524,9.2524,9.2314,9.2384,181800.0
2017-06-21 12:50:00,13.16,13.18,13.13,13.13,112168.0,9.2384,9.2524,9.2173,9.2173,112168.0
2017-06-21 13:00:00,13.14,13.16,13.13,13.14,62995.0,9.2243,9.2384,9.2173,9.2243,62995.0
2017-06-21 13:10:00,13.14,13.15,13.12,13.13,76113.0,9.2243,9.2314,9.2103,9.2173,76113.0
2017-06-21 13:20:00,13.14,13.15,13.13,13.14,100175.0,9.2243,9.2314,9.2173,9.2243,100175.0
2017-06-21 13:30:00,13.14,13.15,13.11,13.12,61475.0,9.2243,9.2314,9.2033,9.2103,61475.0
2017-06-21 13:40:00,13.12,13.13,13.1,13.1,403158.0,9.2103,9.2173,9.1963,9.1963,403158.0
2017-06-21 13:50:00,13.1,13.11,13.08,13.1,168159.0,9.1963,9.2033,9.1822,9.1963,168159.0
2017-06-21 14:00:00,13.1,13.11,13.08,13.09,252698.0,9.1963,9.2033,9.1822,9.1892,252698.0
2017-06-21 14:10:00,13.09,13.1,13.06,13.06,412849.0,9.1892,9.1963,9.1682,9.1682,412849.0
2017-06-21 14:20:00,13.07,13.1,13.06,13.07,142412.0,9.1752,9.1963,9.1682,9.1752,142412.0
2017-06-21 14:30:00,13.08,13.09,13.06,13.09,88329.0,9.1822,9.1892,9.1682,9.1892,88329.0
2017-06-21 14:40:00,13.09,13.1,13.08,13.09,132506.0,9.1892,9.1963,9.1822,9.1892,132506.0
2017-06-21 14:50:00,13.09,13.1,13.08,13.09,198214.0,9.1892,9.1963,9.1822,9.1892,198214.0
2017-06-21 15:00:00,13.09,13.1,13.07,13.09,155766.0,9.1892,9.1963,9.1752,9.1892,155766.0
2017-06-21 15:10:00,13.09,13.1,13.08,13.09,85048.0,9.1892,9.1963,9.1822,9.1892,85048.0
2017-06-21 15:20:00,13.09,13.1,13.08,13.1,132971.0,9.1892,9.1963,9.1822,9.1963,132971.0
2017-06-21 15:30:00,13.1,13.1,13.06,13.06,134560.0,9.1963,9.1963,9.1682,9.1682,134560.0
2017-06-21 15:40:00,13.06,13.08,13.06,13.07,211221.0,9.1682,9.1822,9.1682,9.1752,211221.0
2017-06-21 15:50:00,13.07,13.07,13.05,13.06,747230.0,9.1752,9.1752,9.1612,9.1682,747230.0
2017-06-22 09:30:00,13.02,13.04,12.96,13.0,404536.0,9.1401,9.1541,9.098,9.1261,404536.0
2017-06-22 09:40:00,13.01,13.07,13.01,13.04,159733.0,9.1331,9.1752,9.1331,9.1541,159733.0
2017-06-22 09:50:00,13.04,13.05,13.01,13.03,87872.0,9.1541,9.1612,9.1331,9.1471,87872.0
2017-06-22 10:00:00,13.04,13.04,12.99,12.99,156455.0,9.1541,9.1541,9.119,9.119,156455.0
2017-06-22 10:10:00,12.99,13.01,12.98,12.99,83665.0,9.119,9.1331,9.112,9.119,83665.0
2017-06-22 10:20:00,12.99,12.99,12.92,12.92,133877.0,9.119,9.119,9.0699,9.0699,133877.0
2017-06-22 10:30:00,12.92,12.94,12.88,12.91,187631.0,9.0699,9.0839,9.0418,9.0629,187631.0
2017-06-22 10:40:00,12.9,12.93,12.88,12.92,460248.0,9.0559,9.0769,9.0418,9.0699,460248.0
2017-06-22 10:50:00,12.92,12.94,12.89,12.9,386563.0,9.0699,9.0839,9.0488,9.0559,386563.0
2017-06-22 11:00:00,12.9,12.91,12.88,12.9,278389.0,9.0559,9.0629,9.0418,9.0559,278389.0
2017-06-22 11:10:00,12.89,12.91,12.88,12.89,210807.0,9.0488,9.0629,9.0418,9.0488,210807.0
2017-06-22 11:20:00,12.89,12.91,12.88,12.9,273931.0,9.0488,9.0629,9.0418,9.0559,273931.0
2017-06-22 11:30:00,12.9,12.91,12.87,12.88,94811.0,9.0559,9.0629,9.0348,9.0418,94811.0
2017-06-22 11:40:00,12.87,12.89,12.86,12.86,169718.0,9.0348,9.0488,9.0278,9.0278,169718.0
2017-06-22 11:50:00,12.86,12.87,12.84,12.86,205746.0,9.0278,9.0348,9.0137,9.0278,205746.0
2017-06-22 12:00:00,12.86,12.87,12.84,12.84,76765.0,9.0278,9.0348,9.0137,9.0137,76765.0
2017-06-22 12:10:00,12.85,12.85,12.84,12.84,69232.0,9.0208,9.0208,9.0137,9.0137,69232.0
2017-06-22 12:20:00,12.84,12.86,12.84,12.84,83711.0,9.0137,9.0278,9.0137,9.0137,83711.0
2017-06-22 12:30:00,12.84,12.85,12.8,12.82,187240.0,9.0137,9.0208,8.9857,8.9997,187240.0
2017-06-22 12:40:00,12.81,12.84,12.79,12.84,239511.0,8.9927,9.0137,8.9786,9.0137,239511.0
2017-06-22 12:50:00,12.84,12.86,12.83,12.85,98624.0,9.0137,9.0278,9.0067,9.0208,98624.0
2017-06-22 13:00:00,12.84,12.86,12.84,12.86,57041.0,9.0137,9.0278,9.0137,9.0278,57041.0
2017-06-22 13:10:00,12.86,12.87,12.85,12.86,143927.0,9.0278,9.0348,9.0208,9.0278,143927.0
2017-06-22 13:20:00,12.87,12.9,12.86,12.9,47336.0,9.0348,9.0559,9.0278,9.0559,47336.0
2017-06-22 13:30:00,12.9,12.9,12.88,12.88,54386.0,9.0559,9.0559,9.0418,9.0418,54386.0
2017-06-22 13:40:00,12.88,12.89,12.86,12.88,78009.0,9.0418,9.0488,9.0278,9.0418,78009.0
2017-06-22 13:50:00,12.88,12.89,12.87,12.88,39926.0,9.0418,9.0488,9.0348,9.0418,39926.0
2017-06-22 14:00:00,12.88,12.91,12.88,12.88,84604.0,9.0418,9.0629,9.0418,9.0418,84604.0
2017-06-22 14:10:00,12.88,12.91,12.86,12.89,230593.0,9.0418,9.0629,9.0278,9.0488,230593.0
2017-06-22 14:20:00,12.89,12.94,12.89,12.94,228180.0,9.0488,9.0839,9.0488,9.0839,228180.0
2017-06-22 14:30:00,12.93,12.94,12.93,12.94,57635.0,9.0769,9.0839,9.0769,9.0839,57635.0
2017-06-22 14:40:00,12.93,12.95,12.93,12.94,108262.0,9.0769,9.091,9.0769,9.0839,108262.0
2017-06-22 14:50:00,12.94,12.97,12.93,12.96,230433.0,9.0839,9.105,9.0769,9.098,230433.0
2017-06-22 15:00:00,12.96,12.99,12.96,12.99,106843.0,9.098,9.119,9.098,9.119,106843.0
2017-06-22 15:10:00,12.99,12.99,12.95,12.95,177688.0,9.119,9.119,9.091,9.091,177688.0
2017-06-22 15:20:00,12.95,12.96,12.95,12.95,60268.0,9.091,9.098,9.091,9.091,60268.0
2017-06-22 15:30:00,12.96,12.96,12.93,12.94,257649.0,9.098,9.098,9.0769,9.0839,257649.0
2017-06-22 15:40:00,12.93,12.94,12.92,12.92,95387.0,9.0769,9.0839,9.0699,9.0699,95387.0
2017-06-22 15:50:00,12.93,12.96,12.91,12.95,1026223.0,9.0769,9.098,9.0629,9.091,1026223.0
2017-06-23 09:30:00,13.02,13.06,12.96,13.04,604272.0,9.1401,9.1682,9.098,9.1541,604272.0
2017-06-23 09:40:00,13.03,13.04,12.97,13.01,619509.0,9.1471,9.1541,9.105,9.1331,619509.0
2017-06-23 09:50:00,13.01,13.01,12.93,12.95,252190.0,9.1331,9.1331,9.0769,9.091,252190.0
2017-06-23 10:00:00,12.95,12.98,12.94,12.96,205936.0,9.091,9.112,9.0839,9.098,205936.0
2017-06-23 10:10:00,12.96,12.96,12.88,12.89,312317.0,9.098,9.098,9.0418,9.0488,312317.0
2017-06-23 10:20:00,12.9,12.9,12.86,12.88,197805.0,9.0559,9.0559,9.0278,9.0418,197805.0
2017-06-23 10:30:00,12.88,12.92,12.88,12.9,244473.0,9.0418,9.0699,9.0418,9.0559,244473.0
2017-06-23 10:40:00,12.9,12.94,12.88,12.92,239822.0,9.0559,9.0839,9.0418,9.0699,239822.0
2017-06-23 10:50:00,12.91,12.92,12.87,12.88,275430.0,9.0629,9.0699,9.0348,9.0418,275430.0
2017-06-23 11:00:00,12.88,12.9,12.87,12.89,151124.0,9.0418,9.0559,9.0348,9.0488,151124.0
2017-06-23 11:10:00,12.9,12.9,12.86,12.86,106786.0,9.0559,9.0559,9.0278,9.0278,106786.0
2017-06-23 11:20:00,12.86,12.89,12.86,12.87,193918.0,9.0278,9.0488,9.0278,9.0348,193918.0
2017-06-23 11:30:00,12.87,12.88,12.85,12.87,89481.0,9.0348,9.0418,9.0208,9.0348,89481.0
2017-06-23 11:40:00,12.87,12.88,12.85,12.86,156874.0,9.0348,9.0418,9.0208,9.0278,156874.0
2017-06-23 11:50:00,12.86,12.87,12.84,12.85,138932.0,9.0278,9.0348,9.0137,9.0208,138932.0
2017-06-23 12:00:00,12.85,12.85,12.82,12.82,160953.0,9.0208,9.0208,8.9997,8.9997,160953.0
2017-06-23 12:10:00,12.82,12.83,12.82,12.82,38869.0,8.9997,9.0067,8.9997,8.9997,38869.0
2017-06-23 12:20:00,12.83,12.83,12.8,12.8,163267.0,9.0067,9.0067,8.9857,8.9857,163267.0
2017-06-23 12:30:00,12.81,12.81,12.79,12.79,155249.0,8.9927,8.9927,8.9786,8.9786,155249.0
2017-06-23 12:40:00,12.79,12.82,12.78,12.81,172046.0,8.9786,8.9997,8.9716,8.9927,172046.0
2017-06-23 12:50:00,12.81,12.83,12.8,12.81,91240.0,8.9927,9.0067,8.9857,8.9927,91240.0
2017-06-23 13:00:00,12.81,12.81,12.77,12.78,105184.0,8.9927,8.9927,8.9646,8.9716,105184.0
2017-06-23 13:10:00,12.78,12.8,12.78,12.78,63611.0,8.9716,8.9857,8.9716,8.9716,63611.0
2017-06-23 13:20:00,12.79,12.79,12.76,12.77,112747.0,8.9786,8.9786,8.9576,8.9646,112747.0
2017-06-23 13:30:00,12.77,12.79,12.76,12.78,243389.0,8.9646,8.9786,8.9576,8.9716,243389.0
2017-06-23 13:40:00,12.78,12.78,12.77,12.77,53846.0,8.9716,8.9716,8.9646,8.9646,53846.0
2017-06-23 13:50:00,12.77,12.8,12.77,12.79,182891.0,8.9646,8.9857,8.9646,8.9786,182891.0
2017-06-23 14:00:00,12.8,12.81,12.79,12.81,38365.0,8.9857,8.9927,8.9786,8.9927,38365.0
2017-06-23 14:10:00,12.81,12.81,12.78,12.8,182430.0,8.9927,8.9927,8.9716,8.9857,182430.0
2017-06-23 14:20:00,12.8,12.81,12.79,12.8,118551.0,8.9857,8.9927,8.9786,8.9857,118551.0
2017-06-23 14:30:00,12.8,12.82,12.8,12.81,158442.0,8.9857,8.9997,8.9857,8.9927,158442.0
2017-06-23 14:40:00,12.8,12.81,12.79,12.8,79462.0,8.9857,8.9927,8.9786,8.9857,79462.0
2017-06-23 14:50:00,12.8,12.81,12.78,12.79,76204.0,8.9857,8.9927,8.9716,8.9786,76204.0
2017-06-23 15:00:00,12.79,12.79,12.76,12.77,84318.0,8.9786,8.9786,8.9576,8.9646,84318.0
2017-06-23 15:10:00,12.77,12.78,12.75,12.76,175123.0,8.9646,8.9716,8.9506,8.9576,175123.0
2017-06-23 15:20:00,12.76,12.76,12.73,12.74,210977.0,8.9576,8.9576,8.9365,8.9435,210977.0
2017-06-23 15:30:00,12.74,12.74,12.69,12.7,303106.0,8.9435,8.9435,8.9084,8.9155,303106.0
2017-06-23 15:40:00,12.7,12.73,12.68,12.73,426892.0,8.9155,8.9365,8.9014,8.9365,426892.0
2017-06-23 15:50:00,12.73,12.73,12.7,12.72,1463580.0,8.9365,8.9365,8.9155,8.9295,1463580.0
2017-06-26 09:30:00,12.72,12.8,12.71,12.76,433103.0,8.9295,8.9857,8.9225,8.9576,433103.0
2017-06-26 09:40:00,12.76,12.83,12.76,12.82,524149.0,8.9576,9.0067,8.9576,8.9997,524149.0
2017-06-26 09:50:00,12.82,12.95,12.82,12.93,454538.0,8.9997,9.091,8.9997,9.0769,454538.0
2017-06-26 10:00:00,12.93,12.97,12.9,12.97,214456.0,9.0769,9.105,9.0559,9.105,214456.0
2017-06-26 10:10:00,12.98,12.98,12.86,12.86,284297.0,9.112,9.112,9.0278,9.0278,284297.0
2017-06-26 10:20:00,12.86,12.9,12.84,12.89,147129.0,9.0278,9.0559,9.0137,9.0488,147129.0
2017-06-26 10:30:00,12.89,12.89,12.84,12.84,375356.0,9.0488,9.0488,9.0137,9.0137,375356.0
2017-06-26 10:40:00,12.84,12.87,12.83,12.84,198939.0,9.0137,9.0348,9.0067,9.0137,198939.0
2017-06-26 10:50:00,12.84,12.85,12.79,12.8,400954.0,9.0137,9.0208,8.9786,8.9857,400954.0
2017-06-26 11:00:00,12.79,12.8,12.71,12.74,382241.0,8.9786,8.9857,8.9225,8.9435,382241.0
2017-06-26 11:10:00,12.74,12.78,12.73,12.78,117561.0,8.9435,8.9716,8.9365,8.9716,117561.0
2017-06-26 11:20:00,12.78,12.8,12.77,12.78,205407.0,8.9716,8.9857,8.9646,8.9716,205407.0
2017-06-26 11:30:00,12.78,12.84,12.78,12.82,295713.0,8.9716,9.0137,8.9716,8.9997,295713.0
2017-06-26 11:40:00,12.81,12.83,12.8,12.8,181986.0,8.9927,9.0067,8.9857,8.9857,181986.0
2017-06-26 11:50:00,12.81,12.84,12.8,12.83,160520.0,8.9927,9.0137,8.9857,9.0067,160520.0
2017-06-26 12:00:00,12.82,12.83,12.8,12.81,83393.0,8.9997,9.0067,8.9857,8.9927,83393.0
2017-06-26 12:10:00,12.82,12.83,12.8,12.81,64436.0,8.9997,9.0067,8.9857,8.9927,64436.0
2017-06-26 12:20:00,12.81,12.83,12.81,12.81,61467.0,8.9927,9.0067,8.9927,8.9927,61467.0
2017-06-26 12:30:00,12.81,12.81,12.79,12.8,48134.0,8.9927,8.9927,8.9786,8.9857,48134.0
2017-06-26 12:40:00,12.79,12.81,12.79,12.8,82282.0,8.9786,8.9927,8.9786,8.9857,82282.0
2017-06-26 12:50:00,12.8,12.81,12.79,12.8,99826.0,8.9857,8.9927,8.9786,8.9857,99826.0
2017-06-26 13:00:00,12.81,12.83,12.8,12.83,88659.0,8.9927,9.0067,8.9857,9.0067,88659.0
2017-06-26 13:10:00,12.83,12.83,12.77,12.78,374151.0,9.0067,9.0067,8.9646,8.9716,374151.0
2017-06-26 13:20:00,12.77,12.79,12.77,12.79,89127.0,8.9646,8.9786,8.9646,8.9786,89127.0
2017-06-26 13:30:00,12.78,12.79,12.77,12.79,69934.0,8.9716,8.9786,8.9646,8.9786,69934.0
2017-06-26 13:40:00,12.78,12.79,12.75,12.77,62043.0,8.9716,8.9786,8.9506,8.9646,62043.0
2017-06-26 13:50:00,12.76,12.78,12.76,12.77,31123.0,8.9576,8.9716,8.9576,8.9646,31123.0
2017-06-26 14:00:00,12.77,12.8,12.76,12.8,86795.0,8.9646,8.9857,8.9576,8.9857,86795.0
2017-06-26 14:10:00,12.79,12.84,12.79,12.82,304717.0,8.9786,9.0137,8.9786,8.9997,304717.0
2017-06-26 14:20:00,12.82,12.84,12.81,12.84,92776.0,8.9997,9.0137,8.9927,9.0137,92776.0
2017-06-26 14:30:00,12.83,12.84,12.82,12.84,68920.0,9.0067,9.0137,8.9997,9.0137,68920.0
2017-06-26 14:40:00,12.84,12.86,12.83,12.84,113515.0,9.0137,9.0278,9.0067,9.0137,113515.0
2017-06-26 14:50:00,12.83,12.85,12.83,12.84,193281.0,9.0067,9.0208,9.0067,9.0137,193281.0
2017-06-26 15:00:00,12.84,12.87,12.83,12.87,195443.0,9.0137,9.0348,9.0067,9.0348,195443.0
2017-06-26 15:10:00,12.87,12.87,12.84,12.84,308194.0,9.0348,9.0348,9.0137,9.0137,308194.0
2017-06-26 15:20:00,12.85,12.85,12.83,12.84,176728.0,9.0208,9.0208,9.0067,9.0137,176728.0
2017-06-26 15:30:00,12.84,12.84,12.8,12.82,880191.0,9.0137,9.0137,8.9857,8.9997,880191.0
2017-06-26 15:40:00,12.83,12.83,12.81,12.82,209552.0,9.0067,9.0067,8.9927,8.9997,209552.0
2017-06-26 15:50:00,12.81,12.83,12.77,12.78,1544041.0,8.9927,9.0067,8.9646,8.9716,1544041.0
2017-06-27 09:30:00,12.9,12.91,12.84,12.88,332169.0,9.0559,9.0629,9.0137,9.0418,332169.0
2017-06-27 09:40:00,12.88,12.89,12.82,12.88,330672.0,9.0418,9.0488,8.9997,9.0418,330672.0
2017-06-27 09:50:00,12.88,12.96,12.88,12.95,258755.0,9.0418,9.098,9.0418,9.091,258755.0
2017-06-27 10:00:00,12.95,12.95,12.87,12.88,203252.0,9.091,9.091,9.0348,9.0418,203252.0
2017-06-27 10:10:00,12.88,12.92,12.88,12.89,504335.0,9.0418,9.0699,9.0418,9.0488,504335.0
2017-06-27 10:20:00,12.9,12.91,12.86,12.87,131163.0,9.0559,9.0629,9.0278,9.0348,131163.0
2017-06-27 10:30:00,12.87,12.89,12.83,12.88,180261.0,9.0348,9.0488,9.0067,9.0418,180261.0
2017-06-27 10:40:00,12.88,12.93,12.88,12.89,255441.0,9.0418,9.0769,9.0418,9.0488,255441.0
2017-06-27 10:50:00,12.89,12.92,12.88,12.9,217291.0,9.0488,9.0699,9.0418,9.0559,217291.0
2017-06-27 11:00:00,12.9,12.95,12.89,12.94,159192.0,9.0559,9.091,9.0488,9.0839,159192.0
2017-06-27 11:10:00,12.94,12.95,12.92,12.94,137091.0,9.0839,9.091,9.0699,9.0839,137091.0
2017-06-27 11:20:00,12.95,12.99,12.94,12.98,241357.0,9.091,9.119,9.0839,9.112,241357.0
2017-06-27 11:30:00,12.98,13.0,12.97,12.99,143588.0,9.112,9.1261,9.105,9.119,143588.0
2017-06-27 11:40:00,12.99,13.01,12.98,13.01,203149.0,9.119,9.1331,9.112,9.1331,203149.0
2017-06-27 11:50:00,13.01,13.05,13.0,13.05,172962.0,9.1331,9.1612,9.1261,9.1612,172962.0
2017-06-27 12:00:00,13.04,13.05,13.01,13.02,147366.0,9.1541,9.1612,9.1331,9.1401,147366.0
2017-06-27 12:10:00,13.01,13.03,13.0,13.02,73038.0,9.1331,9.1471,9.1261,9.1401,73038.0
2017-06-27 12:20:00,13.02,13.03,13.0,13.01,122066.0,9.1401,9.1471,9.1261,9.1331,122066.0
2017-06-27 12:30:00,13.01,13.03,13.0,13.0,114699.0,9.1331,9.1471,9.1261,9.1261,114699.0
2017-06-27 12:40:00,13.01,13.01,12.96,12.98,115719.0,9.1331,9.1331,9.098,9.112,115719.0
2017-06-27 12:50:00,12.98,13.02,12.98,13.0,292944.0,9.112,9.1401,9.112,9.1261,292944.0
2017-06-27 13:00:00,13.0,13.02,12.99,13.0,385070.0,9.1261,9.1401,9.119,9.1261,385070.0
2017-06-27 13:10:00,13.0,13.02,12.98,13.01,197264.0,9.1261,9.1401,9.112,9.1331,197264.0
2017-06-27 13:20:00,13.01,13.03,13.0,13.0,347922.0,9.1331,9.1471,9.1261,9.1261,347922.0
2017-06-27 13:30:00,13.0,13.01,12.96,12.97,252346.0,9.1261,9.1331,9.098,9.105,252346.0
2017-06-27 13:40:00,12.97,12.98,12.94,12.97,256830.0,9.105,9.112,9.0839,9.105,256830.0
2017-06-27 13:50:00,12.97,13.0,12.96,12.97,167317.0,9.105,9.1261,9.098,9.105,167317.0
2017-06-27 14:00:00,12.98,12.98,12.9,12.91,387196.0,9.112,9.112,9.0559,9.0629,387196.0
2017-06-27 14:10:00,12.9,12.92,12.88,12.91,178805.0,9.0559,9.0699,9.0418,9.0629,178805.0
2017-06-27 14:20:00,12.9,12.92,12.88,12.92,216944.0,9.0559,9.0699,9.0418,9.0699,216944.0
2017-06-27 14:30:00,12.91,12.92,12.9,12.91,373285.0,9.0629,9.0699,9.0559,9.0629,373285.0
2017-06-27 14:40:00,12.91,12.92,12.88,12.91,239269.0,9.0629,9.0699,9.0418,9.0629,239269.0
2017-06-27 14:50:00,12.91,12.93,12.89,12.9,169049.0,9.0629,9.0769,9.0488,9.0559,169049.0
2017-06-27 15:00:00,12.89,12.91,12.87,12.9,209550.0,9.0488,9.0629,9.0348,9.0559,209550.0
2017-06-27 15:10:00,12.89,12.93,12.89,12.92,259583.0,9.0488,9.0769,9.0488,9.0699,259583.0
2017-06-27 15:20:00,12.92,12.93,12.91,12.92,169915.0,9.0699,9.0769,9.0629,9.0699,169915.0
2017-06-27 15:30:00,12.92,12.93,12.9,12.93,403889.0,9.0699,9.0769,9.0559,9.0769,403889.0
2017-06-27 15:40:00,12.93,12.93,12.92,12.93,399605.0,9.0769,9.0769,9.0699,9.0769,399605.0
2017-06-27 15:50:00,12.93,12.93,12.9,12.91,1069354.0,9.0769,9.0769,9.0559,9.0629,1069354.0
2017-06-28 09:30:00,13.02,13.09,13.0,13.07,418424.0,9.1401,9.1892,9.1261,9.1752,418424.0
2017-06-28 09:40:00,13.06,13.14,13.06,13.13,261297.0,9.1682,9.2243,9.1682,9.2173,261297.0
2017-06-28 09:50:00,13.13,13.18,13.11,13.17,193398.0,9.2173,9.2524,9.2033,9.2454,193398.0
2017-06-28 10:00:00,13.16,13.17,13.12,13.12,259387.0,9.2384,9.2454,9.2103,9.2103,259387.0
2017-06-28 10:10:00,13.13,13.14,13.08,13.1,274554.0,9.2173,9.2243,9.1822,9.1963,274554.0
2017-06-28 10:20:00,13.1,13.12,13.08,13.08,276898.0,9.1963,9.2103,9.1822,9.1822,276898.0
2017-06-28 10:30:00,13.08,13.13,13.07,13.1,288633.0,9.1822,9.2173,9.1752,9.1963,288633.0
2017-06-28 10:40:00,13.1,13.13,13.1,13.11,161461.0,9.1963,9.2173,9.1963,9.2033,161461.0
2017-06-28 10:50:00,13.12,13.13,13.09,13.12,153717.0,9.2103,9.2173,9.1892,9.2103,153717.0
2017-06-28 11:00:00,13.12,13.18,13.11,13.18,235946.0,9.2103,9.2524,9.2033,9.2524,235946.0
2017-06-28 11:10:00,13.18,13.19,13.14,13.15,239988.0,9.2524,9.2594,9.2243,9.2314,239988.0
2017-06-28 11:20:00,13.15,13.2,13.14,13.19,176527.0,9.2314,9.2665,9.2243,9.2594,176527.0
2017-06-28 11:30:00,13.19,13.22,13.18,13.21,257948.0,9.2594,9.2805,9.2524,9.2735,257948.0
2017-06-28 11:40:00,13.21,13.22,13.17,13.18,111353.0,9.2735,9.2805,9.2454,9.2524,111353.0
2017-06-28 11:50:00,13.17,13.19,13.15,13.15,324335.0,9.2454,9.2594,9.2314,9.2314,324335.0
2017-06-28 12:00:00,13.16,13.2,13.14,13.2,202303.0,9.2384,9.2665,9.2243,9.2665,202303.0
2017-06-28 12:10:00,13.2,13.22,13.18,13.21,136278.0,9.2665,9.2805,9.2524,9.2735,136278.0
2017-06-28 12:20:00,13.21,13.22,13.19,13.2,79431.0,9.2735,9.2805,9.2594,9.2665,79431.0
2017-06-28 12:30:00,13.2,13.2,13.18,13.19,55512.0,9.2665,9.2665,9.2524,9.2594,55512.0
2017-06-28 12:40:00,13.19,13.19,13.17,13.17,68386.0,9.2594,9.2594,9.2454,9.2454,68386.0
2017-06-28 12:50:00,13.18,13.2,13.17,13.19,122642.0,9.2524,9.2665,9.2454,9.2594,122642.0
2017-06-28 13:00:00,13.18,13.19,13.17,13.17,56022.0,9.2524,9.2594,9.2454,9.2454,56022.0
2017-06-28 13:10:00,13.18,13.2,13.17,13.2,113579.0,9.2524,9.2665,9.2454,9.2665,113579.0
2017-06-28 13:20:00,13.2,13.2,13.17,13.18,206815.0,9.2665,9.2665,9.2454,9.2524,206815.0
2017-06-28 13:30:00,13.18,13.22,13.17,13.21,175591.0,9.2524,9.2805,9.2454,9.2735,175591.0
2017-06-28 13:40:00,13.21,13.22,13.18,13.21,133625.0,9.2735,9.2805,9.2524,9.2735,133625.0
2017-06-28 13:50:00,13.21,13.22,13.2,13.21,94491.0,9.2735,9.2805,9.2665,9.2735,94491.0
2017-06-28 14:00:00,13.21,13.21,13.17,13.2,135813.0,9.2735,9.2735,9.2454,9.2665,135813.0
2017-06-28 14:10:00,13.2,13.2,13.16,13.17,254819.0,9.2665,9.2665,9.2384,9.2454,254819.0
2017-06-28 14:20:00,13.17,13.17,13.14,13.14,173957.0,9.2454,9.2454,9.2243,9.2243,173957.0
2017-06-28 14:30:00,13.15,13.17,13.14,13.16,122625.0,9.2314,9.2454,9.2243,9.2384,122625.0
2017-06-28 14:40:00,13.17,13.17,13.16,13.17,93726.0,9.2454,9.2454,9.2384,9.2454,93726.0
2017-06-28 14:50:00,13.17,13.17,13.14,13.15,188415.0,9.2454,9.2454,9.2243,9.2314,188415.0
2017-06-28 15:00:00,13.15,13.17,13.14,13.17,212301.0,9.2314,9.2454,9.2243,9.2454,212301.0
2017-06-28 15:10:00,13.17,13.18,13.15,13.18,254343.0,9.2454,9.2524,9.2314,9.2524,254343.0
2017-06-28 15:20:00,13.18,13.18,13.17,13.17,131459.0,9.2524,9.2524,9.2454,9.2454,131459.0
2017-06-28 15:30:00,13.17,13.18,13.14,13.14,172369.0,9.2454,9.2524,9.2243,9.2243,172369.0
2017-06-28 15:40:00,13.15,13.15,13.13,13.13,341717.0,9.2314,9.2314,9.2173,9.2173,341717.0
2017-06-28 15:50:00,13.14,13.16,13.13,13.15,985466.0,9.2243,9.2384,9.2173,9.2314,985466.0
2017-06-29 09:30:00,13.58,13.79,13.58,13.63,1648504.0,9.5332,9.6807,9.5332,9.5683,1648504.0
2017-06-29 09:40:00,13.63,13.7,13.6,13.61,590226.0,9.5683,9.6175,9.5473,9.5543,590226.0
2017-06-29 09:50:00,13.61,13.63,13.56,13.57,642427.0,9.5543,9.5683,9.5192,9.5262,642427.0
2017-06-29 10:00:00,13.57,13.57,13.48,13.49,617949.0,9.5262,9.5262,9.463,9.4701,617949.0
2017-06-29 10:10:00,13.49,13.49,13.44,13.49,422483.0,9.4701,9.4701,9.435,9.4701,422483.0
2017-06-29 10:20:00,13.49,13.52,13.46,13.5,389694.0,9.4701,9.4911,9.449,9.4771,389694.0
2017-06-29 10:30:00,13.5,13.51,13.46,13.46,243835.0,9.4771,9.4841,9.449,9.449,243835.0
2017-06-29 10:40:00,13.46,13.53,13.45,13.52,333701.0,9.449,9.4981,9.442,9.4911,333701.0
2017-06-29 10:50:00,13.53,13.53,13.47,13.47,397178.0,9.4981,9.4981,9.456,9.456,397178.0
2017-06-29 11:00:00,13.48,13.52,13.47,13.48,587935.0,9.463,9.4911,9.456,9.463,587935.0
2017-06-29 11:10:00,13.49,13.5,13.45,13.46,387522.0,9.4701,9.4771,9.442,9.449,387522.0
2017-06-29 11:20:00,13.46,13.47,13.39,13.4,439641.0,9.449,9.456,9.3999,9.4069,439641.0
2017-06-29 11:30:00,13.4,13.42,13.34,13.38,418450.0,9.4069,9.4209,9.3647,9.3928,418450.0
2017-06-29 11:40:00,13.38,13.39,13.33,13.33,323618.0,9.3928,9.3999,9.3577,9.3577,323618.0
2017-06-29 11:50:00,13.33,13.34,13.27,13.29,421411.0,9.3577,9.3647,9.3156,9.3296,421411.0
2017-06-29 12:00:00,13.29,13.3,13.26,13.3,229178.0,9.3296,9.3367,9.3086,9.3367,229178.0
2017-06-29 12:10:00,13.31,13.34,13.3,13.31,234851.0,9.3437,9.3647,9.3367,9.3437,234851.0
2017-06-29 12:20:00,13.31,13.34,13.28,13.29,128305.0,9.3437,9.3647,9.3226,9.3296,128305.0
2017-06-29 12:30:00,13.29,13.31,13.24,13.25,209357.0,9.3296,9.3437,9.2945,9.3016,209357.0
2017-06-29 12:40:00,13.25,13.3,13.23,13.28,190642.0,9.3016,9.3367,9.2875,9.3226,190642.0
2017-06-29 12:50:00,13.28,13.32,13.27,13.3,212637.0,9.3226,9.3507,9.3156,9.3367,212637.0
2017-06-29 13:00:00,13.3,13.34,13.3,13.32,91047.0,9.3367,9.3647,9.3367,9.3507,91047.0
2017-06-29 13:10:00,13.32,13.32,13.28,13.3,139863.0,9.3507,9.3507,9.3226,9.3367,139863.0
2017-06-29 13:20:00,13.3,13.31,13.26,13.27,155401.0,9.3367,9.3437,9.3086,9.3156,155401.0
2017-06-29 13:30:00,13.28,13.33,13.27,13.31,227975.0,9.3226,9.3577,9.3156,9.3437,227975.0
2017-06-29 13:40:00,13.31,13.38,13.3,13.37,331183.0,9.3437,9.3928,9.3367,9.3858,331183.0
2017-06-29 13:50:00,13.37,13.39,13.36,13.38,154278.0,9.3858,9.3999,9.3788,9.3928,154278.0
2017-06-29 14:00:00,13.38,13.42,13.37,13.39,159048.0,9.3928,9.4209,9.3858,9.3999,159048.0
2017-06-29 14:10:00,13.38,13.41,13.37,13.38,196291.0,9.3928,9.4139,9.3858,9.3928,196291.0
2017-06-29 14:20:00,13.39,13.44,13.38,13.44,167863.0,9.3999,9.435,9.3928,9.435,167863.0
2017-06-29 14:30:00,13.43,13.44,13.39,13.42,203871.0,9.4279,9.435,9.3999,9.4209,203871.0
2017-06-29 14:40:00,13.42,13.44,13.41,13.44,76063.0,9.4209,9.435,9.4139,9.435,76063.0
2017-06-29 14:50:00,13.44,13.44,13.4,13.41,98969.0,9.435,9.435,9.4069,9.4139,98969.0
2017-06-29 15:00:00,13.41,13.45,13.4,13.43,506318.0,9.4139,9.442,9.4069,9.4279,506318.0
2017-06-29 15:10:00,13.42,13.44,13.39,13.44,369306.0,9.4209,9.435,9.3999,9.435,369306.0
2017-06-29 15:20:00,13.44,13.45,13.38,13.41,216840.0,9.435,9.442,9.3928,9.4139,216840.0
2017-06-29 15:30:00,13.4,13.43,13.4,13.43,203259.0,9.4069,9.4279,9.4069,9.4279,203259.0
2017-06-29 15:40:00,13.43,13.44,13.4,13.43,666805.0,9.4279,9.435,9.4069,9.4279,666805.0
2017-06-29 15:50:00,13.43,13.43,13.38,13.39,1230732.0,9.4279,9.4279,9.3928,9.3999,1230732.0
2017-06-30 09:30:00,13.47,13.48,13.37,13.4,1037170.0,9.456,9.463,9.3858,9.4069,1037170.0
2017-06-30 09:40:00,13.41,13.49,13.38,13.48,444529.0,9.4139,9.4701,9.3928,9.463,444529.0
2017-06-30 09:50:00,13.47,13.47,13.39,13.4,472825.0,9.456,9.456,9.3999,9.4069,472825.0
2017-06-30 10:00:00,13.4,13.41,13.37,13.4,575702.0,9.4069,9.4139,9.3858,9.4069,575702.0
2017-06-30 10:10:00,13.4,13.41,13.36,13.36,166137.0,9.4069,9.4139,9.3788,9.3788,166137.0
2017-06-30 10:20:00,13.37,13.38,13.32,13.33,199261.0,9.3858,9.3928,9.3507,9.3577,199261.0
2017-06-30 10:30:00,13.33,13.42,13.32,13.41,277410.0,9.3577,9.4209,9.3507,9.4139,277410.0
2017-06-30 10:40:00,13.42,13.44,13.36,13.36,321492.0,9.4209,9.435,9.3788,9.3788,321492.0
2017-06-30 10:50:00,13.37,13.38,13.34,13.35,147720.0,9.3858,9.3928,9.3647,9.3718,147720.0
2017-06-30 11:00:00,13.35,13.4,13.34,13.38,346912.0,9.3718,9.4069,9.3647,9.3928,346912.0
2017-06-30 11:10:00,13.38,13.38,13.34,13.35,194869.0,9.3928,9.3928,9.3647,9.3718,194869.0
2017-06-30 11:20:00,13.35,13.39,13.35,13.36,342136.0,9.3718,9.3999,9.3718,9.3788,342136.0
2017-06-30 11:30:00,13.36,13.38,13.35,13.38,128223.0,9.3788,9.3928,9.3718,9.3928,128223.0
2017-06-30 11:40:00,13.38,13.44,13.37,13.43,493237.0,9.3928,9.435,9.3858,9.4279,493237.0
2017-06-30 11:50:00,13.43,13.46,13.42,13.46,150996.0,9.4279,9.449,9.4209,9.449,150996.0
2017-06-30 12:00:00,13.45,13.47,13.43,13.45,298251.0,9.442,9.456,9.4279,9.442,298251.0
2017-06-30 12:10:00,13.45,13.46,13.43,13.45,322992.0,9.442,9.449,9.4279,9.442,322992.0
2017-06-30 12:20:00,13.44,13.48,13.43,13.47,368925.0,9.435,9.463,9.4279,9.456,368925.0
2017-06-30 12:30:00,13.46,13.51,13.46,13.51,318561.0,9.449,9.4841,9.449,9.4841,318561.0
2017-06-30 12:40:00,13.51,13.53,13.5,13.52,420592.0,9.4841,9.4981,9.4771,9.4911,420592.0
2017-06-30 12:50:00,13.51,13.52,13.45,13.47,365405.0,9.4841,9.4911,9.442,9.456,365405.0
2017-06-30 13:00:00,13.48,13.53,13.47,13.52,420285.0,9.463,9.4981,9.456,9.4911,420285.0
2017-06-30 13:10:00,13.52,13.56,13.52,13.54,348216.0,9.4911,9.5192,9.4911,9.5052,348216.0
2017-06-30 13:20:00,13.54,13.58,13.53,13.57,439398.0,9.5052,9.5332,9.4981,9.5262,439398.0
2017-06-30 13:30:00,13.56,13.57,13.53,13.54,346244.0,9.5192,9.5262,9.4981,9.5052,346244.0
2017-06-30 13:40:00,13.54,13.55,13.53,13.55,305687.0,9.5052,9.5122,9.4981,9.5122,305687.0
2017-06-30 13:50:00,13.55,13.55,13.49,13.49,363581.0,9.5122,9.5122,9.4701,9.4701,363581.0
2017-06-30 14:00:00,13.49,13.49,13.44,13.48,354374.0,9.4701,9.4701,9.435,9.463,354374.0
2017-06-30 14:10:00,13.48,13.49,13.46,13.49,214884.0,9.463,9.4701,9.449,9.4701,214884.0
2017-06-30 14:20:00,13.49,13.52,13.47,13.5,578035.0,9.4701,9.4911,9.456,9.4771,578035.0
2017-06-30 14:30:00,13.5,13.55,13.5,13.53,206273.0,9.4771,9.5122,9.4771,9.4981,206273.0
2017-06-30 14:40:00,13.53,13.6,13.5,13.58,623797.0,9.4981,9.5473,9.4771,9.5332,623797.0
2017-06-30 14:50:00,13.58,13.61,13.57,13.61,449168.0,9.5332,9.5543,9.5262,9.5543,449168.0
2017-06-30 15:00:00,13.61,13.62,13.58,13.61,719803.0,9.5543,9.5613,9.5332,9.5543,719803.0
2017-06-30 15:10:00,13.6,13.62,13.57,13.59,327335.0,9.5473,9.5613,9.5262,9.5403,327335.0
2017-06-30 15:20:00,13.59,13.6,13.58,13.6,245786.0,9.5403,9.5473,9.5332,9.5473,245786.0
2017-06-30 15:30:00,13.6,13.6,13.59,13.59,295793.0,9.5473,9.5473,9.5403,9.5403,295793.0
2017-06-30 15:40:00,13.59,13.6,13.57,13.6,677251.0,9.5403,9.5473,9.5262,9.5473,677251.0
2017-06-30 15:50:00,13.59,13.6,13.51,13.52,1280700.0,9.5403,9.5473,9.4841,9.4911,1280700.0
2017-07-03 09:30:00,13.64,13.69,13.58,13.66,424587.0,9.5754,9.6105,9.5332,9.5894,424587.0
2017-07-03 09:40:00,13.66,13.68,13.57,13.6,175594.0,9.5894,9.6034,9.5262,9.5473,175594.0
2017-07-03 09:50:00,13.6,13.62,13.56,13.61,115172.0,9.5473,9.5613,9.5192,9.5543,115172.0
2017-07-03 10:00:00,13.61,13.64,13.58,13.6,404138.0,9.5543,9.5754,9.5332,9.5473,404138.0
2017-07-03 10:10:00,13.6,13.67,13.58,13.67,147529.0,9.5473,9.5964,9.5332,9.5964,147529.0
2017-07-03 10:20:00,13.67,13.68,13.6,13.62,133713.0,9.5964,9.6034,9.5473,9.5613,133713.0
2017-07-03 10:30:00,13.62,13.68,13.61,13.68,184968.0,9.5613,9.6034,9.5543,9.6034,184968.0
2017-07-03 10:40:00,13.68,13.73,13.66,13.73,154854.0,9.6034,9.6385,9.5894,9.6385,154854.0
2017-07-03 10:50:00,13.73,13.75,13.7,13.74,215578.0,9.6385,9.6526,9.6175,9.6456,215578.0
2017-07-03 11:00:00,13.74,13.77,13.71,13.73,192191.0,9.6456,9.6666,9.6245,9.6385,192191.0
2017-07-03 11:10:00,13.73,13.76,13.71,13.75,193194.0,9.6385,9.6596,9.6245,9.6526,193194.0
2017-07-03 11:20:00,13.75,13.76,13.73,13.76,129054.0,9.6526,9.6596,9.6385,9.6596,129054.0
2017-07-03 11:30:00,13.76,13.79,13.73,13.78,111199.0,9.6596,9.6807,9.6385,9.6736,111199.0
2017-07-03 11:40:00,13.78,13.8,13.77,13.79,97087.0,9.6736,9.6877,9.6666,9.6807,97087.0
2017-07-03 11:50:00,13.79,13.81,13.73,13.74,269490.0,9.6807,9.6947,9.6385,9.6456,269490.0
2017-07-03 12:00:00,13.74,13.76,13.68,13.7,195650.0,9.6456,9.6596,9.6034,9.6175,195650.0
2017-07-03 12:10:00,13.7,13.72,13.66,13.69,120571.0,9.6175,9.6315,9.5894,9.6105,120571.0
2017-07-03 12:20:00,13.68,13.71,13.68,13.71,115360.0,9.6034,9.6245,9.6034,9.6245,115360.0
2017-07-03 12:30:00,13.71,13.75,13.7,13.75,166078.0,9.6245,9.6526,9.6175,9.6526,166078.0
2017-07-03 12:40:00,13.75,13.78,13.74,13.77,229300.0,9.6526,9.6736,9.6456,9.6666,229300.0
2017-07-03 12:50:00,13.77,13.79,13.74,13.74,619710.0,9.6666,9.6807,9.6456,9.6456,619710.0
2017-07-05 09:30:00,13.77,13.81,13.69,13.7,644980.0,9.6666,9.6947,9.6105,9.6175,644980.0
2017-07-05 09:40:00,13.7,13.83,13.69,13.81,457298.0,9.6175,9.7087,9.6105,9.6947,457298.0
2017-07-05 09:50:00,13.82,13.82,13.74,13.77,576734.0,9.7017,9.7017,9.6456,9.6666,576734.0
2017-07-05 10:00:00,13.77,13.77,13.7,13.74,479343.0,9.6666,9.6666,9.6175,9.6456,479343.0
2017-07-05 10:10:00,13.74,13.76,13.69,13.76,471493.0,9.6456,9.6596,9.6105,9.6596,471493.0
2017-07-05 10:20:00,13.75,13.79,13.74,13.78,223091.0,9.6526,9.6807,9.6456,9.6736,223091.0
2017-07-05 10:30:00,13.78,13.82,13.76,13.82,260953.0,9.6736,9.7017,9.6596,9.7017,260953.0
2017-07-05 10:40:00,13.82,13.87,13.81,13.81,188257.0,9.7017,9.7368,9.6947,9.6947,188257.0
2017-07-05 10:50:00,13.81,13.89,13.81,13.89,345513.0,9.6947,9.7509,9.6947,9.7509,345513.0
2017-07-05 11:00:00,13.89,13.92,13.88,13.89,183208.0,9.7509,9.7719,9.7438,9.7509,183208.0
2017-07-05 11:10:00,13.89,13.9,13.83,13.83,169675.0,9.7509,9.7579,9.7087,9.7087,169675.0
2017-07-05 11:20:00,13.83,13.83,13.79,13.81,235031.0,9.7087,9.7087,9.6807,9.6947,235031.0
2017-07-05 11:30:00,13.81,13.83,13.79,13.83,107677.0,9.6947,9.7087,9.6807,9.7087,107677.0
2017-07-05 11:40:00,13.82,13.84,13.79,13.82,222851.0,9.7017,9.7158,9.6807,9.7017,222851.0
2017-07-05 11:50:00,13.82,13.83,13.8,13.81,119203.0,9.7017,9.7087,9.6877,9.6947,119203.0
2017-07-05 12:00:00,13.8,13.81,13.79,13.8,399458.0,9.6877,9.6947,9.6807,9.6877,399458.0
2017-07-05 12:10:00,13.8,13.82,13.79,13.82,165939.0,9.6877,9.7017,9.6807,9.7017,165939.0
2017-07-05 12:20:00,13.82,13.83,13.8,13.8,202660.0,9.7017,9.7087,9.6877,9.6877,202660.0
2017-07-05 12:30:00,13.8,13.85,13.8,13.84,156445.0,9.6877,9.7228,9.6877,9.7158,156445.0
2017-07-05 12:40:00,13.84,13.86,13.84,13.86,134636.0,9.7158,9.7298,9.7158,9.7298,134636.0
2017-07-05 12:50:00,13.86,13.87,13.84,13.85,121006.0,9.7298,9.7368,9.7158,9.7228,121006.0
2017-07-05 13:00:00,13.85,13.86,13.84,13.84,156585.0,9.7228,9.7298,9.7158,9.7158,156585.0
2017-07-05 13:10:00,13.85,13.86,13.83,13.86,182893.0,9.7228,9.7298,9.7087,9.7298,182893.0
2017-07-05 13:20:00,13.86,13.88,13.85,13.87,126265.0,9.7298,9.7438,9.7228,9.7368,126265.0
2017-07-05 13:30:00,13.87,13.88,13.86,13.87,237609.0,9.7368,9.7438,9.7298,9.7368,237609.0
2017-07-05 13:40:00,13.87,13.87,13.85,13.86,75950.0,9.7368,9.7368,9.7228,9.7298,75950.0
2017-07-05 13:50:00,13.86,13.88,13.85,13.86,120779.0,9.7298,9.7438,9.7228,9.7298,120779.0
2017-07-05 14:00:00,13.86,13.9,13.85,13.9,214055.0,9.7298,9.7579,9.7228,9.7579,214055.0
2017-07-05 14:10:00,13.9,13.92,13.88,13.91,280475.0,9.7579,9.7719,9.7438,9.7649,280475.0
2017-07-05 14:20:00,13.9,13.92,13.87,13.87,216567.0,9.7579,9.7719,9.7368,9.7368,216567.0
2017-07-05 14:30:00,13.87,13.89,13.86,13.89,255287.0,9.7368,9.7509,9.7298,9.7509,255287.0
2017-07-05 14:40:00,13.89,13.9,13.85,13.86,285967.0,9.7509,9.7579,9.7228,9.7298,285967.0
2017-07-05 14:50:00,13.86,13.87,13.82,13.82,153709.0,9.7298,9.7368,9.7017,9.7017,153709.0
2017-07-05 15:00:00,13.82,13.84,13.81,13.84,167451.0,9.7017,9.7158,9.6947,9.7158,167451.0
2017-07-05 15:10:00,13.84,13.85,13.82,13.85,160433.0,9.7158,9.7228,9.7017,9.7228,160433.0
2017-07-05 15:20:00,13.85,13.87,13.84,13.85,304744.0,9.7228,9.7368,9.7158,9.7228,304744.0
2017-07-05 15:30:00,13.85,13.86,13.84,13.86,231047.0,9.7228,9.7298,9.7158,9.7298,231047.0
2017-07-05 15:40:00,13.85,13.86,13.84,13.85,271886.0,9.7228,9.7298,9.7158,9.7228,271886.0
2017-07-05 15:50:00,13.84,13.85,13.8,13.81,941688.0,9.7158,9.7228,9.6877,9.6947,941688.0
2017-07-06 09:30:00,13.79,13.9,13.75,13.87,599098.0,9.6807,9.7579,9.6526,9.7368,599098.0
2017-07-06 09:40:00,13.87,13.87,13.74,13.75,287616.0,9.7368,9.7368,9.6456,9.6526,287616.0
2017-07-06 09:50:00,13.76,13.82,13.74,13.76,322415.0,9.6596,9.7017,9.6456,9.6596,322415.0
2017-07-06 10:00:00,13.75,13.8,13.71,13.78,365751.0,9.6526,9.6877,9.6245,9.6736,365751.0
2017-07-06 10:10:00,13.79,13.83,13.78,13.83,306204.0,9.6807,9.7087,9.6736,9.7087,306204.0
2017-07-06 10:20:00,13.83,13.86,13.81,13.83,209041.0,9.7087,9.7298,9.6947,9.7087,209041.0
2017-07-06 10:30:00,13.82,13.85,13.8,13.81,375551.0,9.7017,9.7228,9.6877,9.6947,375551.0
2017-07-06 10:40:00,13.81,13.82,13.77,13.79,234713.0,9.6947,9.7017,9.6666,9.6807,234713.0
2017-07-06 10:50:00,13.79,13.8,13.75,13.77,167021.0,9.6807,9.6877,9.6526,9.6666,167021.0
2017-07-06 11:00:00,13.77,13.85,13.77,13.82,319528.0,9.6666,9.7228,9.6666,9.7017,319528.0
2017-07-06 11:10:00,13.82,13.82,13.76,13.79,207913.0,9.7017,9.7017,9.6596,9.6807,207913.0
2017-07-06 11:20:00,13.79,13.81,13.77,13.8,113705.0,9.6807,9.6947,9.6666,9.6877,113705.0
2017-07-06 11:30:00,13.81,13.83,13.78,13.82,174784.0,9.6947,9.7087,9.6736,9.7017,174784.0
2017-07-06 11:40:00,13.82,13.86,13.82,13.84,197105.0,9.7017,9.7298,9.7017,9.7158,197105.0
2017-07-06 11:50:00,13.84,13.87,13.84,13.87,113601.0,9.7158,9.7368,9.7158,9.7368,113601.0
2017-07-06 12:00:00,13.87,13.9,13.85,13.87,234790.0,9.7368,9.7579,9.7228,9.7368,234790.0
2017-07-06 12:10:00,13.86,13.86,13.81,13.82,208482.0,9.7298,9.7298,9.6947,9.7017,208482.0
2017-07-06 12:20:00,13.82,13.86,13.81,13.85,210028.0,9.7017,9.7298,9.6947,9.7228,210028.0
2017-07-06 12:30:00,13.85,13.87,13.84,13.86,244580.0,9.7228,9.7368,9.7158,9.7298,244580.0
2017-07-06 12:40:00,13.86,13.89,13.85,13.89,104845.0,9.7298,9.7509,9.7228,9.7509,104845.0
2017-07-06 12:50:00,13.89,13.89,13.85,13.86,150910.0,9.7509,9.7509,9.7228,9.7298,150910.0
2017-07-06 13:00:00,13.86,13.89,13.85,13.87,202934.0,9.7298,9.7509,9.7228,9.7368,202934.0
2017-07-06 13:10:00,13.86,13.89,13.84,13.89,221464.0,9.7298,9.7509,9.7158,9.7509,221464.0
2017-07-06 13:20:00,13.88,13.9,13.86,13.88,364131.0,9.7438,9.7579,9.7298,9.7438,364131.0
2017-07-06 13:30:00,13.87,13.88,13.85,13.86,186092.0,9.7368,9.7438,9.7228,9.7298,186092.0
2017-07-06 13:40:00,13.86,13.86,13.8,13.82,156750.0,9.7298,9.7298,9.6877,9.7017,156750.0
2017-07-06 13:50:00,13.82,13.83,13.8,13.8,135160.0,9.7017,9.7087,9.6877,9.6877,135160.0
2017-07-06 14:00:00,13.8,13.81,13.77,13.79,316126.0,9.6877,9.6947,9.6666,9.6807,316126.0
2017-07-06 14:10:00,13.79,13.79,13.74,13.74,295217.0,9.6807,9.6807,9.6456,9.6456,295217.0
2017-07-06 14:20:00,13.74,13.76,13.72,13.74,158502.0,9.6456,9.6596,9.6315,9.6456,158502.0
2017-07-06 14:30:00,13.73,13.74,13.71,13.73,180392.0,9.6385,9.6456,9.6245,9.6385,180392.0
2017-07-06 14:40:00,13.73,13.73,13.7,13.72,155285.0,9.6385,9.6385,9.6175,9.6315,155285.0
2017-07-06 14:50:00,13.73,13.76,13.71,13.76,192242.0,9.6385,9.6596,9.6245,9.6596,192242.0
2017-07-06 15:00:00,13.75,13.77,13.74,13.76,167666.0,9.6526,9.6666,9.6456,9.6596,167666.0
2017-07-06 15:10:00,13.76,13.77,13.73,13.74,92601.0,9.6596,9.6666,9.6385,9.6456,92601.0
2017-07-06 15:20:00,13.73,13.74,13.68,13.68,205091.0,9.6385,9.6456,9.6034,9.6034,205091.0
2017-07-06 15:30:00,13.68,13.69,13.66,13.68,359872.0,9.6034,9.6105,9.5894,9.6034,359872.0
2017-07-06 15:40:00,13.68,13.68,13.65,13.67,356517.0,9.6034,9.6034,9.5824,9.5964,356517.0
2017-07-06 15:50:00,13.67,13.67,13.64,13.67,947530.0,9.5964,9.5964,9.5754,9.5964,947530.0
2017-07-07 09:30:00,13.7,13.77,13.61,13.67,380942.0,9.6175,9.6666,9.5543,9.5964,380942.0
2017-07-07 09:40:00,13.67,13.72,13.64,13.69,251908.0,9.5964,9.6315,9.5754,9.6105,251908.0
2017-07-07 09:50:00,13.69,13.72,13.64,13.66,269183.0,9.6105,9.6315,9.5754,9.5894,269183.0
2017-07-07 10:00:00,13.65,13.66,13.62,13.63,325589.0,9.5824,9.5894,9.5613,9.5683,325589.0
2017-07-07 10:10:00,13.63,13.65,13.59,13.6,863419.0,9.5683,9.5824,9.5403,9.5473,863419.0
2017-07-07 10:20:00,13.6,13.64,13.59,13.63,706085.0,9.5473,9.5754,9.5403,9.5683,706085.0
2017-07-07 10:30:00,13.63,13.64,13.6,13.61,403032.0,9.5683,9.5754,9.5473,9.5543,403032.0
2017-07-07 10:40:00,13.61,13.65,13.6,13.65,504871.0,9.5543,9.5824,9.5473,9.5824,504871.0
2017-07-07 10:50:00,13.65,13.67,13.61,13.64,237779.0,9.5824,9.5964,9.5543,9.5754,237779.0
2017-07-07 11:00:00,13.64,13.66,13.63,13.64,145373.0,9.5754,9.5894,9.5683,9.5754,145373.0
2017-07-07 11:10:00,13.64,13.66,13.62,13.66,167876.0,9.5754,9.5894,9.5613,9.5894,167876.0
2017-07-07 11:20:00,13.66,13.69,13.64,13.69,240461.0,9.5894,9.6105,9.5754,9.6105,240461.0
2017-07-07 11:30:00,13.69,13.72,13.67,13.7,148097.0,9.6105,9.6315,9.5964,9.6175,148097.0
2017-07-07 11:40:00,13.71,13.75,13.7,13.73,141056.0,9.6245,9.6526,9.6175,9.6385,141056.0
2017-07-07 11:50:00,13.74,13.77,13.73,13.74,260249.0,9.6456,9.6666,9.6385,9.6456,260249.0
2017-07-07 12:00:00,13.74,13.76,13.73,13.73,251696.0,9.6456,9.6596,9.6385,9.6385,251696.0
2017-07-07 12:10:00,13.73,13.76,13.72,13.74,259658.0,9.6385,9.6596,9.6315,9.6456,259658.0
2017-07-07 12:20:00,13.74,13.75,13.73,13.74,195293.0,9.6456,9.6526,9.6385,9.6456,195293.0
2017-07-07 12:30:00,13.75,13.76,13.74,13.75,227505.0,9.6526,9.6596,9.6456,9.6526,227505.0
2017-07-07 12:40:00,13.75,13.76,13.73,13.73,92204.0,9.6526,9.6596,9.6385,9.6385,92204.0
2017-07-07 12:50:00,13.74,13.77,13.73,13.75,61314.0,9.6456,9.6666,9.6385,9.6526,61314.0
2017-07-07 13:00:00,13.75,13.76,13.74,13.75,154903.0,9.6526,9.6596,9.6456,9.6526,154903.0
2017-07-07 13:10:00,13.74,13.76,13.73,13.75,64439.0,9.6456,9.6596,9.6385,9.6526,64439.0
2017-07-07 13:20:00,13.75,13.75,13.73,13.74,81274.0,9.6526,9.6526,9.6385,9.6456,81274.0
2017-07-07 13:30:00,13.73,13.75,13.72,13.74,71087.0,9.6385,9.6526,9.6315,9.6456,71087.0
2017-07-07 13:40:00,13.75,13.76,13.73,13.74,80022.0,9.6526,9.6596,9.6385,9.6456,80022.0
2017-07-07 13:50:00,13.73,13.74,13.71,13.73,87198.0,9.6385,9.6456,9.6245,9.6385,87198.0
2017-07-07 14:00:00,13.73,13.73,13.7,13.71,65601.0,9.6385,9.6385,9.6175,9.6245,65601.0
2017-07-07 14:10:00,13.7,13.74,13.7,13.73,111818.0,9.6175,9.6456,9.6175,9.6385,111818.0
2017-07-07 14:20:00,13.73,13.73,13.7,13.7,53903.0,9.6385,9.6385,9.6175,9.6175,53903.0
2017-07-07 14:30:00,13.7,13.71,13.69,13.69,89506.0,9.6175,9.6245,9.6105,9.6105,89506.0
2017-07-07 14:40:00,13.69,13.71,13.69,13.71,50746.0,9.6105,9.6245,9.6105,9.6245,50746.0
2017-07-07 14:50:00,13.71,13.71,13.67,13.68,152360.0,9.6245,9.6245,9.5964,9.6034,152360.0
2017-07-07 15:00:00,13.68,13.69,13.66,13.67,78252.0,9.6034,9.6105,9.5894,9.5964,78252.0
2017-07-07 15:10:00,13.67,13.68,13.66,13.67,136351.0,9.5964,9.6034,9.5894,9.5964,136351.0
2017-07-07 15:20:00,13.67,13.68,13.65,13.67,167859.0,9.5964,9.6034,9.5824,9.5964,167859.0
2017-07-07 15:30:00,13.67,13.68,13.65,13.68,554015.0,9.5964,9.6034,9.5824,9.6034,554015.0
2017-07-07 15:40:00,13.68,13.7,13.67,13.68,423853.0,9.6034,9.6175,9.5964,9.6034,423853.0
2017-07-07 15:50:00,13.68,13.73,13.67,13.68,1389722.0,9.6034,9.6385,9.5964,9.6034,1389722.0
2017-07-10 09:30:00,13.61,13.67,13.58,13.64,330161.0,9.5543,9.5964,9.5332,9.5754,330161.0
2017-07-10 09:40:00,13.64,13.7,13.62,13.7,265442.0,9.5754,9.6175,9.5613,9.6175,265442.0
2017-07-10 09:50:00,13.7,13.73,13.69,13.71,163469.0,9.6175,9.6385,9.6105,9.6245,163469.0
2017-07-10 10:00:00,13.72,13.75,13.67,13.68,206924.0,9.6315,9.6526,9.5964,9.6034,206924.0
2017-07-10 10:10:00,13.68,13.7,13.64,13.65,198834.0,9.6034,9.6175,9.5754,9.5824,198834.0
2017-07-10 10:20:00,13.65,13.72,13.64,13.7,274687.0,9.5824,9.6315,9.5754,9.6175,274687.0
2017-07-10 10:30:00,13.7,13.72,13.67,13.68,329945.0,9.6175,9.6315,9.5964,9.6034,329945.0
2017-07-10 10:40:00,13.68,13.69,13.66,13.66,135814.0,9.6034,9.6105,9.5894,9.5894,135814.0
2017-07-10 10:50:00,13.66,13.67,13.62,13.64,184708.0,9.5894,9.5964,9.5613,9.5754,184708.0
2017-07-10 11:00:00,13.65,13.67,13.63,13.66,143911.0,9.5824,9.5964,9.5683,9.5894,143911.0
2017-07-10 11:10:00,13.67,13.67,13.64,13.65,65073.0,9.5964,9.5964,9.5754,9.5824,65073.0
2017-07-10 11:20:00,13.65,13.67,13.62,13.62,380696.0,9.5824,9.5964,9.5613,9.5613,380696.0
2017-07-10 11:30:00,13.62,13.64,13.61,13.62,178386.0,9.5613,9.5754,9.5543,9.5613,178386.0
2017-07-10 11:40:00,13.63,13.64,13.62,13.63,104780.0,9.5683,9.5754,9.5613,9.5683,104780.0
2017-07-10 11:50:00,13.63,13.64,13.61,13.63,144526.0,9.5683,9.5754,9.5543,9.5683,144526.0
2017-07-10 12:00:00,13.63,13.66,13.62,13.65,183800.0,9.5683,9.5894,9.5613,9.5824,183800.0
2017-07-10 12:10:00,13.65,13.7,13.64,13.68,161717.0,9.5824,9.6175,9.5754,9.6034,161717.0
2017-07-10 12:20:00,13.69,13.7,13.67,13.7,96018.0,9.6105,9.6175,9.5964,9.6175,96018.0
2017-07-10 12:30:00,13.7,13.72,13.69,13.71,116415.0,9.6175,9.6315,9.6105,9.6245,116415.0
2017-07-10 12:40:00,13.71,13.73,13.68,13.69,117831.0,9.6245,9.6385,9.6034,9.6105,117831.0
2017-07-10 12:50:00,13.69,13.71,13.68,13.71,98353.0,9.6105,9.6245,9.6034,9.6245,98353.0
2017-07-10 13:00:00,13.71,13.72,13.7,13.7,85127.0,9.6245,9.6315,9.6175,9.6175,85127.0
2017-07-10 13:10:00,13.7,13.71,13.68,13.68,105600.0,9.6175,9.6245,9.6034,9.6034,105600.0
2017-07-10 13:20:00,13.68,13.7,13.66,13.7,247406.0,9.6034,9.6175,9.5894,9.6175,247406.0
2017-07-10 13:30:00,13.7,13.7,13.68,13.69,70673.0,9.6175,9.6175,9.6034,9.6105,70673.0
2017-07-10 13:40:00,13.68,13.71,13.67,13.7,112664.0,9.6034,9.6245,9.5964,9.6175,112664.0
2017-07-10 13:50:00,13.7,13.73,13.7,13.71,147192.0,9.6175,9.6385,9.6175,9.6245,147192.0
2017-07-10 14:00:00,13.71,13.73,13.7,13.71,79025.0,9.6245,9.6385,9.6175,9.6245,79025.0
2017-07-10 14:10:00,13.71,13.75,13.71,13.74,70709.0,9.6245,9.6526,9.6245,9.6456,70709.0
2017-07-10 14:20:00,13.74,13.75,13.72,13.73,67379.0,9.6456,9.6526,9.6315,9.6385,67379.0
2017-07-10 14:30:00,13.73,13.76,13.72,13.76,129269.0,9.6385,9.6596,9.6315,9.6596,129269.0
2017-07-10 14:40:00,13.76,13.76,13.73,13.74,89761.0,9.6596,9.6596,9.6385,9.6456,89761.0
2017-07-10 14:50:00,13.74,13.74,13.71,13.73,67038.0,9.6456,9.6456,9.6245,9.6385,67038.0
2017-07-10 15:00:00,13.73,13.76,13.72,13.74,135180.0,9.6385,9.6596,9.6315,9.6456,135180.0
2017-07-10 15:10:00,13.75,13.75,13.71,13.71,84008.0,9.6526,9.6526,9.6245,9.6245,84008.0
2017-07-10 15:20:00,13.71,13.72,13.69,13.69,73684.0,9.6245,9.6315,9.6105,9.6105,73684.0
2017-07-10 15:30:00,13.69,13.74,13.69,13.74,265814.0,9.6105,9.6456,9.6105,9.6456,265814.0
2017-07-10 15:40:00,13.73,13.75,13.71,13.71,215054.0,9.6385,9.6526,9.6245,9.6245,215054.0
2017-07-10 15:50:00,13.71,13.72,13.69,13.69,474769.0,9.6245,9.6315,9.6105,9.6105,474769.0
2017-07-11 09:30:00,13.68,13.72,13.65,13.65,271760.0,9.6034,9.6315,9.5824,9.5824,271760.0
2017-07-11 09:40:00,13.66,13.69,13.63,13.66,216685.0,9.5894,9.6105,9.5683,9.5894,216685.0
2017-07-11 09:50:00,13.66,13.73,13.66,13.69,326339.0,9.5894,9.6385,9.5894,9.6105,326339.0
2017-07-11 10:00:00,13.69,13.73,13.69,13.69,394492.0,9.6105,9.6385,9.6105,9.6105,394492.0
2017-07-11 10:10:00,13.7,13.74,13.69,13.7,151384.0,9.6175,9.6456,9.6105,9.6175,151384.0
2017-07-11 10:20:00,13.7,13.71,13.67,13.67,78436.0,9.6175,9.6245,9.5964,9.5964,78436.0
2017-07-11 10:30:00,13.68,13.7,13.66,13.68,100299.0,9.6034,9.6175,9.5894,9.6034,100299.0
2017-07-11 10:40:00,13.68,13.73,13.67,13.73,189934.0,9.6034,9.6385,9.5964,9.6385,189934.0
2017-07-11 10:50:00,13.74,13.8,13.73,13.8,211900.0,9.6456,9.6877,9.6385,9.6877,211900.0
2017-07-11 11:00:00,13.8,13.82,13.78,13.81,180362.0,9.6877,9.7017,9.6736,9.6947,180362.0
2017-07-11 11:10:00,13.81,13.81,13.75,13.77,174913.0,9.6947,9.6947,9.6526,9.6666,174913.0
2017-07-11 11:20:00,13.77,13.78,13.66,13.7,201418.0,9.6666,9.6736,9.5894,9.6175,201418.0
2017-07-11 11:30:00,13.7,13.77,13.69,13.74,185124.0,9.6175,9.6666,9.6105,9.6456,185124.0
2017-07-11 11:40:00,13.75,13.79,13.74,13.78,181783.0,9.6526,9.6807,9.6456,9.6736,181783.0
2017-07-11 11:50:00,13.79,13.81,13.78,13.8,127501.0,9.6807,9.6947,9.6736,9.6877,127501.0
2017-07-11 12:00:00,13.8,13.82,13.78,13.79,73554.0,9.6877,9.7017,9.6736,9.6807,73554.0
2017-07-11 12:10:00,13.8,13.82,13.79,13.8,116123.0,9.6877,9.7017,9.6807,9.6877,116123.0
2017-07-11 12:20:00,13.8,13.82,13.77,13.8,125175.0,9.6877,9.7017,9.6666,9.6877,125175.0
2017-07-11 12:30:00,13.81,13.81,13.78,13.79,646385.0,9.6947,9.6947,9.6736,9.6807,646385.0
2017-07-11 12:40:00,13.79,13.8,13.77,13.78,213835.0,9.6807,9.6877,9.6666,9.6736,213835.0
2017-07-11 12:50:00,13.78,13.79,13.76,13.79,66748.0,9.6736,9.6807,9.6596,9.6807,66748.0
2017-07-11 13:00:00,13.79,13.81,13.78,13.79,93345.0,9.6807,9.6947,9.6736,9.6807,93345.0
2017-07-11 13:10:00,13.79,13.79,13.78,13.79,31156.0,9.6807,9.6807,9.6736,9.6807,31156.0
2017-07-11 13:20:00,13.78,13.8,13.75,13.76,79695.0,9.6736,9.6877,9.6526,9.6596,79695.0
2017-07-11 13:30:00,13.76,13.77,13.72,13.74,104117.0,9.6596,9.6666,9.6315,9.6456,104117.0
2017-07-11 13:40:00,13.74,13.79,13.73,13.79,206383.0,9.6456,9.6807,9.6385,9.6807,206383.0
2017-07-11 13:50:00,13.79,13.81,13.78,13.79,135438.0,9.6807,9.6947,9.6736,9.6807,135438.0
2017-07-11 14:00:00,13.79,13.8,13.75,13.75,92569.0,9.6807,9.6877,9.6526,9.6526,92569.0
2017-07-11 14:10:00,13.75,13.76,13.73,13.73,63306.0,9.6526,9.6596,9.6385,9.6385,63306.0
2017-07-11 14:20:00,13.73,13.76,13.72,13.75,186230.0,9.6385,9.6596,9.6315,9.6526,186230.0
2017-07-11 14:30:00,13.75,13.76,13.73,13.74,590075.0,9.6526,9.6596,9.6385,9.6456,590075.0
2017-07-11 14:40:00,13.73,13.75,13.72,13.75,69875.0,9.6385,9.6526,9.6315,9.6526,69875.0
2017-07-11 14:50:00,13.75,13.78,13.74,13.77,288003.0,9.6526,9.6736,9.6456,9.6666,288003.0
2017-07-11 15:00:00,13.78,13.78,13.75,13.76,86963.0,9.6736,9.6736,9.6526,9.6596,86963.0
2017-07-11 15:10:00,13.76,13.76,13.73,13.74,67510.0,9.6596,9.6596,9.6385,9.6456,67510.0
2017-07-11 15:20:00,13.73,13.75,13.71,13.73,302982.0,9.6385,9.6526,9.6245,9.6385,302982.0
2017-07-11 15:30:00,13.73,13.77,13.72,13.75,226017.0,9.6385,9.6666,9.6315,9.6526,226017.0
2017-07-11 15:40:00,13.74,13.76,13.73,13.73,329658.0,9.6456,9.6596,9.6385,9.6385,329658.0
2017-07-11 15:50:00,13.73,13.73,13.7,13.71,1426382.0,9.6385,9.6385,9.6175,9.6245,1426382.0
2017-07-12 09:30:00,13.66,13.68,13.59,13.66,488953.0,9.5894,9.6034,9.5403,9.5894,488953.0
2017-07-12 09:40:00,13.66,13.68,13.62,13.64,316124.0,9.5894,9.6034,9.5613,9.5754,316124.0
2017-07-12 09:50:00,13.64,13.72,13.64,13.72,388732.0,9.5754,9.6315,9.5754,9.6315,388732.0
2017-07-12 10:00:00,13.72,13.76,13.71,13.73,385036.0,9.6315,9.6596,9.6245,9.6385,385036.0
2017-07-12 10:10:00,13.72,13.76,13.72,13.75,290857.0,9.6315,9.6596,9.6315,9.6526,290857.0
2017-07-12 10:20:00,13.75,13.75,13.71,13.73,382965.0,9.6526,9.6526,9.6245,9.6385,382965.0
2017-07-12 10:30:00,13.73,13.75,13.69,13.71,217113.0,9.6385,9.6526,9.6105,9.6245,217113.0
2017-07-12 10:40:00,13.71,13.71,13.66,13.69,420818.0,9.6245,9.6245,9.5894,9.6105,420818.0
2017-07-12 10:50:00,13.69,13.69,13.62,13.63,206148.0,9.6105,9.6105,9.5613,9.5683,206148.0
2017-07-12 11:00:00,13.63,13.64,13.6,13.63,273677.0,9.5683,9.5754,9.5473,9.5683,273677.0
2017-07-12 11:10:00,13.64,13.66,13.63,13.63,138451.0,9.5754,9.5894,9.5683,9.5683,138451.0
2017-07-12 11:20:00,13.63,13.65,13.61,13.65,105379.0,9.5683,9.5824,9.5543,9.5824,105379.0
2017-07-12 11:30:00,13.65,13.67,13.63,13.64,239268.0,9.5824,9.5964,9.5683,9.5754,239268.0
2017-07-12 11:40:00,13.65,13.65,13.6,13.6,79037.0,9.5824,9.5824,9.5473,9.5473,79037.0
2017-07-12 11:50:00,13.6,13.64,13.59,13.63,116240.0,9.5473,9.5754,9.5403,9.5683,116240.0
2017-07-12 12:00:00,13.63,13.66,13.62,13.66,117496.0,9.5683,9.5894,9.5613,9.5894,117496.0
2017-07-12 12:10:00,13.65,13.66,13.59,13.61,149177.0,9.5824,9.5894,9.5403,9.5543,149177.0
2017-07-12 12:20:00,13.61,13.65,13.6,13.64,98102.0,9.5543,9.5824,9.5473,9.5754,98102.0
2017-07-12 12:30:00,13.64,13.64,13.62,13.63,84150.0,9.5754,9.5754,9.5613,9.5683,84150.0
2017-07-12 12:40:00,13.63,13.65,13.61,13.62,126890.0,9.5683,9.5824,9.5543,9.5613,126890.0
2017-07-12 12:50:00,13.62,13.65,13.6,13.65,72813.0,9.5613,9.5824,9.5473,9.5824,72813.0
2017-07-12 13:00:00,13.65,13.66,13.63,13.65,191844.0,9.5824,9.5894,9.5683,9.5824,191844.0
2017-07-12 13:10:00,13.66,13.67,13.63,13.65,65486.0,9.5894,9.5964,9.5683,9.5824,65486.0
2017-07-12 13:20:00,13.65,13.65,13.63,13.63,76774.0,9.5824,9.5824,9.5683,9.5683,76774.0
2017-07-12 13:30:00,13.64,13.65,13.63,13.63,31833.0,9.5754,9.5824,9.5683,9.5683,31833.0
2017-07-12 13:40:00,13.63,13.64,13.63,13.63,39904.0,9.5683,9.5754,9.5683,9.5683,39904.0
2017-07-12 13:50:00,13.63,13.64,13.63,13.64,56060.0,9.5683,9.5754,9.5683,9.5754,56060.0
2017-07-12 14:00:00,13.64,13.65,13.63,13.65,106058.0,9.5754,9.5824,9.5683,9.5824,106058.0
2017-07-12 14:10:00,13.65,13.67,13.63,13.65,432209.0,9.5824,9.5964,9.5683,9.5824,432209.0
2017-07-12 14:20:00,13.66,13.68,13.65,13.68,600872.0,9.5894,9.6034,9.5824,9.6034,600872.0
2017-07-12 14:30:00,13.68,13.71,13.67,13.71,249863.0,9.6034,9.6245,9.5964,9.6245,249863.0
2017-07-12 14:40:00,13.71,13.72,13.7,13.71,500413.0,9.6245,9.6315,9.6175,9.6245,500413.0
2017-07-12 14:50:00,13.71,13.73,13.7,13.73,251481.0,9.6245,9.6385,9.6175,9.6385,251481.0
2017-07-12 15:00:00,13.73,13.74,13.71,13.74,656720.0,9.6385,9.6456,9.6245,9.6456,656720.0
2017-07-12 15:10:00,13.73,13.74,13.72,13.73,251925.0,9.6385,9.6456,9.6315,9.6385,251925.0
2017-07-12 15:20:00,13.73,13.74,13.72,13.73,180571.0,9.6385,9.6456,9.6315,9.6385,180571.0
2017-07-12 15:30:00,13.73,13.76,13.72,13.75,636990.0,9.6385,9.6596,9.6315,9.6526,636990.0
2017-07-12 15:40:00,13.75,13.76,13.73,13.74,262734.0,9.6526,9.6596,9.6385,9.6456,262734.0
2017-07-12 15:50:00,13.75,13.75,13.73,13.74,1078769.0,9.6526,9.6526,9.6385,9.6456,1078769.0
2017-07-13 09:30:00,13.75,13.81,13.72,13.78,589890.0,9.6526,9.6947,9.6315,9.6736,589890.0
2017-07-13 09:40:00,13.78,13.79,13.69,13.71,180913.0,9.6736,9.6807,9.6105,9.6245,180913.0
2017-07-13 09:50:00,13.71,13.76,13.71,13.75,96552.0,9.6245,9.6596,9.6245,9.6526,96552.0
2017-07-13 10:00:00,13.76,13.78,13.74,13.77,117565.0,9.6596,9.6736,9.6456,9.6666,117565.0
2017-07-13 10:10:00,13.78,13.81,13.76,13.81,165946.0,9.6736,9.6947,9.6596,9.6947,165946.0
2017-07-13 10:20:00,13.81,13.82,13.72,13.73,160496.0,9.6947,9.7017,9.6315,9.6385,160496.0
2017-07-13 10:30:00,13.73,13.75,13.71,13.72,177941.0,9.6385,9.6526,9.6245,9.6315,177941.0
2017-07-13 10:40:00,13.72,13.74,13.71,13.72,77022.0,9.6315,9.6456,9.6245,9.6315,77022.0
2017-07-13 10:50:00,13.73,13.75,13.72,13.74,103387.0,9.6385,9.6526,9.6315,9.6456,103387.0
2017-07-13 11:00:00,13.74,13.74,13.71,13.71,109982.0,9.6456,9.6456,9.6245,9.6245,109982.0
2017-07-13 11:10:00,13.71,13.75,13.7,13.73,188995.0,9.6245,9.6526,9.6175,9.6385,188995.0
2017-07-13 11:20:00,13.73,13.77,13.72,13.77,106847.0,9.6385,9.6666,9.6315,9.6666,106847.0
2017-07-13 11:30:00,13.77,13.77,13.73,13.73,91572.0,9.6666,9.6666,9.6385,9.6385,91572.0
2017-07-13 11:40:00,13.73,13.76,13.72,13.75,134673.0,9.6385,9.6596,9.6315,9.6526,134673.0
2017-07-13 11:50:00,13.75,13.76,13.73,13.73,271721.0,9.6526,9.6596,9.6385,9.6385,271721.0
2017-07-13 12:00:00,13.74,13.75,13.73,13.75,49479.0,9.6456,9.6526,9.6385,9.6526,49479.0
2017-07-13 12:10:00,13.74,13.77,13.74,13.76,63002.0,9.6456,9.6666,9.6456,9.6596,63002.0
2017-07-13 12:20:00,13.76,13.78,13.75,13.78,85084.0,9.6596,9.6736,9.6526,9.6736,85084.0
2017-07-13 12:30:00,13.77,13.78,13.75,13.75,85262.0,9.6666,9.6736,9.6526,9.6526,85262.0
2017-07-13 12:40:00,13.76,13.76,13.74,13.76,63367.0,9.6596,9.6596,9.6456,9.6596,63367.0
2017-07-13 12:50:00,13.77,13.78,13.76,13.76,58632.0,9.6666,9.6736,9.6596,9.6596,58632.0
2017-07-13 13:00:00,13.76,13.79,13.76,13.77,39057.0,9.6596,9.6807,9.6596,9.6666,39057.0
2017-07-13 13:10:00,13.77,13.78,13.75,13.78,249815.0,9.6666,9.6736,9.6526,9.6736,249815.0
2017-07-13 13:20:00,13.78,13.78,13.75,13.76,180627.0,9.6736,9.6736,9.6526,9.6596,180627.0
2017-07-13 13:30:00,13.76,13.78,13.75,13.77,226788.0,9.6596,9.6736,9.6526,9.6666,226788.0
2017-07-13 13:40:00,13.77,13.78,13.76,13.77,23576.0,9.6666,9.6736,9.6596,9.6666,23576.0
2017-07-13 13:50:00,13.78,13.78,13.75,13.78,103750.0,9.6736,9.6736,9.6526,9.6736,103750.0
2017-07-13 14:00:00,13.78,13.81,13.76,13.81,703608.0,9.6736,9.6947,9.6596,9.6947,703608.0
2017-07-13 14:10:00,13.81,13.81,13.8,13.81,121628.0,9.6947,9.6947,9.6877,9.6947,121628.0
2017-07-13 14:20:00,13.81,13.83,13.8,13.81,109653.0,9.6947,9.7087,9.6877,9.6947,109653.0
2017-07-13 14:30:00,13.81,13.82,13.8,13.81,58797.0,9.6947,9.7017,9.6877,9.6947,58797.0
2017-07-13 14:40:00,13.82,13.82,13.8,13.81,49829.0,9.7017,9.7017,9.6877,9.6947,49829.0
2017-07-13 14:50:00,13.8,13.82,13.79,13.81,115892.0,9.6877,9.7017,9.6807,9.6947,115892.0
2017-07-13 15:00:00,13.81,13.83,13.8,13.82,216173.0,9.6947,9.7087,9.6877,9.7017,216173.0
2017-07-13 15:10:00,13.81,13.86,13.81,13.86,238950.0,9.6947,9.7298,9.6947,9.7298,238950.0
2017-07-13 15:20:00,13.86,13.86,13.84,13.85,104344.0,9.7298,9.7298,9.7158,9.7228,104344.0
2017-07-13 15:30:00,13.85,13.88,13.85,13.87,427245.0,9.7228,9.7438,9.7228,9.7368,427245.0
2017-07-13 15:40:00,13.87,13.88,13.86,13.86,236890.0,9.7368,9.7438,9.7298,9.7298,236890.0
2017-07-13 15:50:00,13.87,13.88,13.86,13.88,428503.0,9.7368,9.7438,9.7298,9.7438,428503.0
2017-07-14 09:30:00,13.73,13.74,13.56,13.7,1018537.0,9.6385,9.6456,9.5192,9.6175,1018537.0
2017-07-14 09:40:00,13.7,13.71,13.62,13.67,425101.0,9.6175,9.6245,9.5613,9.5964,425101.0
2017-07-14 09:50:00,13.67,13.72,13.66,13.71,363435.0,9.5964,9.6315,9.5894,9.6245,363435.0
2017-07-14 10:00:00,13.71,13.72,13.68,13.7,382965.0,9.6245,9.6315,9.6034,9.6175,382965.0
2017-07-14 10:10:00,13.7,13.7,13.66,13.68,139348.0,9.6175,9.6175,9.5894,9.6034,139348.0
2017-07-14 10:20:00,13.68,13.72,13.67,13.71,195319.0,9.6034,9.6315,9.5964,9.6245,195319.0
2017-07-14 10:30:00,13.71,13.74,13.7,13.72,142841.0,9.6245,9.6456,9.6175,9.6315,142841.0
2017-07-14 10:40:00,13.72,13.74,13.71,13.73,93928.0,9.6315,9.6456,9.6245,9.6385,93928.0
2017-07-14 10:50:00,13.73,13.77,13.72,13.76,171995.0,9.6385,9.6666,9.6315,9.6596,171995.0
2017-07-14 11:00:00,13.75,13.77,13.74,13.76,201904.0,9.6526,9.6666,9.6456,9.6596,201904.0
2017-07-14 11:10:00,13.76,13.79,13.75,13.77,210957.0,9.6596,9.6807,9.6526,9.6666,210957.0
2017-07-14 11:20:00,13.77,13.78,13.76,13.77,116844.0,9.6666,9.6736,9.6596,9.6666,116844.0
2017-07-14 11:30:00,13.77,13.8,13.76,13.79,136245.0,9.6666,9.6877,9.6596,9.6807,136245.0
2017-07-14 11:40:00,13.79,13.81,13.79,13.79,120220.0,9.6807,9.6947,9.6807,9.6807,120220.0
2017-07-14 11:50:00,13.79,13.8,13.75,13.77,174100.0,9.6807,9.6877,9.6526,9.6666,174100.0
2017-07-14 12:00:00,13.77,13.77,13.74,13.75,97847.0,9.6666,9.6666,9.6456,9.6526,97847.0
2017-07-14 12:10:00,13.74,13.77,13.72,13.76,114297.0,9.6456,9.6666,9.6315,9.6596,114297.0
2017-07-14 12:20:00,13.76,13.77,13.74,13.74,52682.0,9.6596,9.6666,9.6456,9.6456,52682.0
2017-07-14 12:30:00,13.74,13.77,13.74,13.76,70921.0,9.6456,9.6666,9.6456,9.6596,70921.0
2017-07-14 12:40:00,13.77,13.77,13.74,13.75,58513.0,9.6666,9.6666,9.6456,9.6526,58513.0
2017-07-14 12:50:00,13.75,13.77,13.74,13.77,124235.0,9.6526,9.6666,9.6456,9.6666,124235.0
2017-07-14 13:00:00,13.76,13.79,13.76,13.79,78908.0,9.6596,9.6807,9.6596,9.6807,78908.0
2017-07-14 13:10:00,13.78,13.8,13.77,13.79,71609.0,9.6736,9.6877,9.6666,9.6807,71609.0
2017-07-14 13:20:00,13.79,13.81,13.77,13.79,167560.0,9.6807,9.6947,9.6666,9.6807,167560.0
2017-07-14 13:30:00,13.79,13.8,13.77,13.78,99454.0,9.6807,9.6877,9.6666,9.6736,99454.0
2017-07-14 13:40:00,13.78,13.8,13.78,13.79,332389.0,9.6736,9.6877,9.6736,9.6807,332389.0
2017-07-14 13:50:00,13.79,13.82,13.79,13.82,219019.0,9.6807,9.7017,9.6807,9.7017,219019.0
2017-07-14 14:00:00,13.82,13.83,13.8,13.8,93088.0,9.7017,9.7087,9.6877,9.6877,93088.0
2017-07-14 14:10:00,13.8,13.82,13.8,13.82,105677.0,9.6877,9.7017,9.6877,9.7017,105677.0
2017-07-14 14:20:00,13.82,13.83,13.81,13.82,285537.0,9.7017,9.7087,9.6947,9.7017,285537.0
2017-07-14 14:30:00,13.81,13.82,13.8,13.81,92541.0,9.6947,9.7017,9.6877,9.6947,92541.0
2017-07-14 14:40:00,13.81,13.84,13.8,13.84,86169.0,9.6947,9.7158,9.6877,9.7158,86169.0
2017-07-14 14:50:00,13.83,13.84,13.82,13.82,71850.0,9.7087,9.7158,9.7017,9.7017,71850.0
2017-07-14 15:00:00,13.82,13.84,13.81,13.84,209787.0,9.7017,9.7158,9.6947,9.7158,209787.0
2017-07-14 15:10:00,13.84,13.87,13.83,13.86,252805.0,9.7158,9.7368,9.7087,9.7298,252805.0
2017-07-14 15:20:00,13.86,13.88,13.85,13.87,175866.0,9.7298,9.7438,9.7228,9.7368,175866.0
2017-07-14 15:30:00,13.88,13.88,13.86,13.88,224754.0,9.7438,9.7438,9.7298,9.7438,224754.0
2017-07-14 15:40:00,13.88,13.88,13.82,13.83,371143.0,9.7438,9.7438,9.7017,9.7087,371143.0
2017-07-14 15:50:00,13.83,13.83,13.79,13.79,515921.0,9.7087,9.7087,9.6807,9.6807,515921.0
2017-07-17 09:30:00,13.79,13.81,13.68,13.7,334470.0,9.6807,9.6947,9.6034,9.6175,334470.0
2017-07-17 09:40:00,13.71,13.76,13.69,13.69,234283.0,9.6245,9.6596,9.6105,9.6105,234283.0
2017-07-17 09:50:00,13.7,13.74,13.69,13.74,323246.0,9.6175,9.6456,9.6105,9.6456,323246.0
2017-07-17 10:00:00,13.73,13.74,13.69,13.7,246772.0,9.6385,9.6456,9.6105,9.6175,246772.0
2017-07-17 10:10:00,13.7,13.71,13.66,13.69,184163.0,9.6175,9.6245,9.5894,9.6105,184163.0
2017-07-17 10:20:00,13.69,13.72,13.67,13.7,125345.0,9.6105,9.6315,9.5964,9.6175,125345.0
2017-07-17 10:30:00,13.7,13.75,13.69,13.73,153707.0,9.6175,9.6526,9.6105,9.6385,153707.0
2017-07-17 10:40:00,13.73,13.76,13.72,13.75,125083.0,9.6385,9.6596,9.6315,9.6526,125083.0
2017-07-17 10:50:00,13.75,13.78,13.74,13.77,176015.0,9.6526,9.6736,9.6456,9.6666,176015.0
2017-07-17 11:00:00,13.77,13.78,13.75,13.77,121026.0,9.6666,9.6736,9.6526,9.6666,121026.0
2017-07-17 11:10:00,13.78,13.8,13.75,13.76,93531.0,9.6736,9.6877,9.6526,9.6596,93531.0
2017-07-17 11:20:00,13.76,13.77,13.75,13.75,49351.0,9.6596,9.6666,9.6526,9.6526,49351.0
2017-07-17 11:30:00,13.76,13.76,13.72,13.73,171840.0,9.6596,9.6596,9.6315,9.6385,171840.0
2017-07-17 11:40:00,13.73,13.76,13.72,13.75,149248.0,9.6385,9.6596,9.6315,9.6526,149248.0
2017-07-17 11:50:00,13.75,13.76,13.71,13.74,63071.0,9.6526,9.6596,9.6245,9.6456,63071.0
2017-07-17 12:00:00,13.73,13.76,13.73,13.75,67402.0,9.6385,9.6596,9.6385,9.6526,67402.0
2017-07-17 12:10:00,13.75,13.76,13.74,13.75,84838.0,9.6526,9.6596,9.6456,9.6526,84838.0
2017-07-17 12:20:00,13.75,13.76,13.73,13.75,60284.0,9.6526,9.6596,9.6385,9.6526,60284.0
2017-07-17 12:30:00,13.75,13.77,13.75,13.77,63137.0,9.6526,9.6666,9.6526,9.6666,63137.0
2017-07-17 12:40:00,13.77,13.77,13.75,13.76,28242.0,9.6666,9.6666,9.6526,9.6596,28242.0
2017-07-17 12:50:00,13.76,13.78,13.75,13.77,34998.0,9.6596,9.6736,9.6526,9.6666,34998.0
2017-07-17 13:00:00,13.77,13.78,13.76,13.77,84647.0,9.6666,9.6736,9.6596,9.6666,84647.0
2017-07-17 13:10:00,13.77,13.79,13.77,13.77,176855.0,9.6666,9.6807,9.6666,9.6666,176855.0
2017-07-17 13:20:00,13.77,13.78,13.76,13.77,58767.0,9.6666,9.6736,9.6596,9.6666,58767.0
2017-07-17 13:30:00,13.78,13.79,13.77,13.78,29053.0,9.6736,9.6807,9.6666,9.6736,29053.0
2017-07-17 13:40:00,13.79,13.8,13.77,13.77,240157.0,9.6807,9.6877,9.6666,9.6666,240157.0
2017-07-17 13:50:00,13.77,13.79,13.77,13.78,55132.0,9.6666,9.6807,9.6666,9.6736,55132.0
2017-07-17 14:00:00,13.78,13.78,13.76,13.77,22925.0,9.6736,9.6736,9.6596,9.6666,22925.0
2017-07-17 14:10:00,13.76,13.79,13.75,13.79,77526.0,9.6596,9.6807,9.6526,9.6807,77526.0
2017-07-17 14:20:00,13.78,13.82,13.78,13.82,95191.0,9.6736,9.7017,9.6736,9.7017,95191.0
2017-07-17 14:30:00,13.82,13.83,13.8,13.82,163250.0,9.7017,9.7087,9.6877,9.7017,163250.0
2017-07-17 14:40:00,13.83,13.83,13.79,13.79,127632.0,9.7087,9.7087,9.6807,9.6807,127632.0
2017-07-17 14:50:00,13.8,13.81,13.79,13.79,67919.0,9.6877,9.6947,9.6807,9.6807,67919.0
2017-07-17 15:00:00,13.79,13.8,13.77,13.79,230744.0,9.6807,9.6877,9.6666,9.6807,230744.0
2017-07-17 15:10:00,13.78,13.79,13.77,13.79,110027.0,9.6736,9.6807,9.6666,9.6807,110027.0
2017-07-17 15:20:00,13.78,13.79,13.76,13.77,123358.0,9.6736,9.6807,9.6596,9.6666,123358.0
2017-07-17 15:30:00,13.77,13.78,13.76,13.76,122083.0,9.6666,9.6736,9.6596,9.6596,122083.0
2017-07-17 15:40:00,13.76,13.77,13.75,13.76,103772.0,9.6596,9.6666,9.6526,9.6596,103772.0
2017-07-17 15:50:00,13.76,13.81,13.75,13.81,678481.0,9.6596,9.6947,9.6526,9.6947,678481.0
2017-07-18 09:30:00,13.71,13.74,13.64,13.7,452301.0,9.6245,9.6456,9.5754,9.6175,452301.0
2017-07-18 09:40:00,13.7,13.75,13.66,13.67,292751.0,9.6175,9.6526,9.5894,9.5964,292751.0
2017-07-18 09:50:00,13.66,13.68,13.64,13.66,192952.0,9.5894,9.6034,9.5754,9.5894,192952.0
2017-07-18 10:00:00,13.66,13.71,13.64,13.7,307475.0,9.5894,9.6245,9.5754,9.6175,307475.0
2017-07-18 10:10:00,13.71,13.72,13.69,13.71,184965.0,9.6245,9.6315,9.6105,9.6245,184965.0
2017-07-18 10:20:00,13.71,13.72,13.68,13.7,537423.0,9.6245,9.6315,9.6034,9.6175,537423.0
2017-07-18 10:30:00,13.7,13.71,13.65,13.66,302304.0,9.6175,9.6245,9.5824,9.5894,302304.0
2017-07-18 10:40:00,13.65,13.66,13.61,13.63,331171.0,9.5824,9.5894,9.5543,9.5683,331171.0
2017-07-18 10:50:00,13.63,13.68,13.62,13.68,230473.0,9.5683,9.6034,9.5613,9.6034,230473.0
2017-07-18 11:00:00,13.68,13.68,13.64,13.64,93093.0,9.6034,9.6034,9.5754,9.5754,93093.0
2017-07-18 11:10:00,13.65,13.68,13.63,13.67,173888.0,9.5824,9.6034,9.5683,9.5964,173888.0
2017-07-18 11:20:00,13.67,13.69,13.65,13.68,422202.0,9.5964,9.6105,9.5824,9.6034,422202.0
2017-07-18 11:30:00,13.68,13.68,13.64,13.64,169567.0,9.6034,9.6034,9.5754,9.5754,169567.0
2017-07-18 11:40:00,13.64,13.66,13.64,13.66,149133.0,9.5754,9.5894,9.5754,9.5894,149133.0
2017-07-18 11:50:00,13.65,13.67,13.65,13.66,186035.0,9.5824,9.5964,9.5824,9.5894,186035.0
2017-07-18 12:00:00,13.66,13.69,13.65,13.68,139910.0,9.5894,9.6105,9.5824,9.6034,139910.0
2017-07-18 12:10:00,13.69,13.7,13.67,13.69,116064.0,9.6105,9.6175,9.5964,9.6105,116064.0
2017-07-18 12:20:00,13.69,13.72,13.68,13.7,108633.0,9.6105,9.6315,9.6034,9.6175,108633.0
2017-07-18 12:30:00,13.7,13.71,13.68,13.69,58299.0,9.6175,9.6245,9.6034,9.6105,58299.0
2017-07-18 12:40:00,13.69,13.71,13.68,13.7,83033.0,9.6105,9.6245,9.6034,9.6175,83033.0
2017-07-18 12:50:00,13.7,13.7,13.67,13.68,51073.0,9.6175,9.6175,9.5964,9.6034,51073.0
2017-07-18 13:00:00,13.68,13.69,13.67,13.69,81109.0,9.6034,9.6105,9.5964,9.6105,81109.0
2017-07-18 13:10:00,13.69,13.72,13.68,13.7,70520.0,9.6105,9.6315,9.6034,9.6175,70520.0
2017-07-18 13:20:00,13.71,13.74,13.7,13.72,88515.0,9.6245,9.6456,9.6175,9.6315,88515.0
2017-07-18 13:30:00,13.73,13.76,13.72,13.76,72439.0,9.6385,9.6596,9.6315,9.6596,72439.0
2017-07-18 13:40:00,13.76,13.76,13.72,13.74,97992.0,9.6596,9.6596,9.6315,9.6456,97992.0
2017-07-18 13:50:00,13.75,13.76,13.74,13.75,61342.0,9.6526,9.6596,9.6456,9.6526,61342.0
2017-07-18 14:00:00,13.76,13.77,13.74,13.77,58760.0,9.6596,9.6666,9.6456,9.6666,58760.0
2017-07-18 14:10:00,13.76,13.77,13.74,13.75,64994.0,9.6596,9.6666,9.6456,9.6526,64994.0
2017-07-18 14:20:00,13.74,13.75,13.72,13.73,93835.0,9.6456,9.6526,9.6315,9.6385,93835.0
2017-07-18 14:30:00,13.73,13.74,13.71,13.74,79712.0,9.6385,9.6456,9.6245,9.6456,79712.0
2017-07-18 14:40:00,13.74,13.75,13.73,13.73,66398.0,9.6456,9.6526,9.6385,9.6385,66398.0
2017-07-18 14:50:00,13.73,13.74,13.72,13.72,49057.0,9.6385,9.6456,9.6315,9.6315,49057.0
2017-07-18 15:00:00,13.72,13.74,13.72,13.72,96778.0,9.6315,9.6456,9.6315,9.6315,96778.0
2017-07-18 15:10:00,13.73,13.73,13.72,13.73,22129.0,9.6385,9.6385,9.6315,9.6385,22129.0
2017-07-18 15:20:00,13.73,13.74,13.72,13.74,189948.0,9.6385,9.6456,9.6315,9.6456,189948.0
2017-07-18 15:30:00,13.73,13.74,13.71,13.71,209149.0,9.6385,9.6456,9.6245,9.6245,209149.0
2017-07-18 15:40:00,13.72,13.72,13.7,13.7,128942.0,9.6315,9.6315,9.6175,9.6175,128942.0
2017-07-18 15:50:00,13.71,13.73,13.69,13.72,633413.0,9.6245,9.6385,9.6105,9.6315,633413.0
2017-07-19 09:30:00,13.76,13.79,13.73,13.74,207691.0,9.6596,9.6807,9.6385,9.6456,207691.0
2017-07-19 09:40:00,13.74,13.8,13.73,13.8,253878.0,9.6456,9.6877,9.6385,9.6877,253878.0
2017-07-19 09:50:00,13.79,13.8,13.74,13.75,332216.0,9.6807,9.6877,9.6456,9.6526,332216.0
2017-07-19 10:00:00,13.75,13.82,13.74,13.79,424728.0,9.6526,9.7017,9.6456,9.6807,424728.0
2017-07-19 10:10:00,13.79,13.81,13.76,13.79,183703.0,9.6807,9.6947,9.6596,9.6807,183703.0
2017-07-19 10:20:00,13.79,13.82,13.77,13.81,327456.0,9.6807,9.7017,9.6666,9.6947,327456.0
2017-07-19 10:30:00,13.81,13.83,13.77,13.78,79916.0,9.6947,9.7087,9.6666,9.6736,79916.0
2017-07-19 10:40:00,13.78,13.78,13.75,13.77,134931.0,9.6736,9.6736,9.6526,9.6666,134931.0
2017-07-19 10:50:00,13.77,13.77,13.73,13.75,161619.0,9.6666,9.6666,9.6385,9.6526,161619.0
2017-07-19 11:00:00,13.74,13.76,13.72,13.75,151220.0,9.6456,9.6596,9.6315,9.6526,151220.0
2017-07-19 11:10:00,13.75,13.75,13.71,13.71,94619.0,9.6526,9.6526,9.6245,9.6245,94619.0
2017-07-19 11:20:00,13.71,13.73,13.69,13.7,174139.0,9.6245,9.6385,9.6105,9.6175,174139.0
2017-07-19 11:30:00,13.7,13.72,13.69,13.71,72766.0,9.6175,9.6315,9.6105,9.6245,72766.0
2017-07-19 11:40:00,13.71,13.73,13.71,13.72,119629.0,9.6245,9.6385,9.6245,9.6315,119629.0
2017-07-19 11:50:00,13.72,13.73,13.7,13.71,81162.0,9.6315,9.6385,9.6175,9.6245,81162.0
2017-07-19 12:00:00,13.71,13.72,13.68,13.7,65003.0,9.6245,9.6315,9.6034,9.6175,65003.0
2017-07-19 12:10:00,13.69,13.7,13.67,13.69,43477.0,9.6105,9.6175,9.5964,9.6105,43477.0
2017-07-19 12:20:00,13.68,13.69,13.67,13.68,53012.0,9.6034,9.6105,9.5964,9.6034,53012.0
2017-07-19 12:30:00,13.68,13.69,13.67,13.67,50785.0,9.6034,9.6105,9.5964,9.5964,50785.0
2017-07-19 12:40:00,13.67,13.68,13.65,13.66,99020.0,9.5964,9.6034,9.5824,9.5894,99020.0
2017-07-19 12:50:00,13.65,13.66,13.63,13.64,66028.0,9.5824,9.5894,9.5683,9.5754,66028.0
2017-07-19 13:00:00,13.64,13.67,13.64,13.66,87506.0,9.5754,9.5964,9.5754,9.5894,87506.0
2017-07-19 13:10:00,13.66,13.67,13.65,13.66,19420.0,9.5894,9.5964,9.5824,9.5894,19420.0
2017-07-19 13:20:00,13.66,13.68,13.66,13.67,67016.0,9.5894,9.6034,9.5894,9.5964,67016.0
2017-07-19 13:30:00,13.66,13.68,13.65,13.68,73107.0,9.5894,9.6034,9.5824,9.6034,73107.0
2017-07-19 13:40:00,13.68,13.69,13.66,13.69,91930.0,9.6034,9.6105,9.5894,9.6105,91930.0
2017-07-19 13:50:00,13.69,13.7,13.68,13.7,40013.0,9.6105,9.6175,9.6034,9.6175,40013.0
2017-07-19 14:00:00,13.69,13.71,13.68,13.71,84842.0,9.6105,9.6245,9.6034,9.6245,84842.0
2017-07-19 14:10:00,13.71,13.71,13.69,13.71,40159.0,9.6245,9.6245,9.6105,9.6245,40159.0
2017-07-19 14:20:00,13.71,13.71,13.69,13.7,54102.0,9.6245,9.6245,9.6105,9.6175,54102.0
2017-07-19 14:30:00,13.69,13.72,13.69,13.71,129783.0,9.6105,9.6315,9.6105,9.6245,129783.0
2017-07-19 14:40:00,13.72,13.72,13.7,13.71,60864.0,9.6315,9.6315,9.6175,9.6245,60864.0
2017-07-19 14:50:00,13.71,13.72,13.69,13.69,94149.0,9.6245,9.6315,9.6105,9.6105,94149.0
2017-07-19 15:00:00,13.69,13.71,13.68,13.71,177517.0,9.6105,9.6245,9.6034,9.6245,177517.0
2017-07-19 15:10:00,13.71,13.72,13.7,13.7,67278.0,9.6245,9.6315,9.6175,9.6175,67278.0
2017-07-19 15:20:00,13.7,13.73,13.7,13.7,107907.0,9.6175,9.6385,9.6175,9.6175,107907.0
2017-07-19 15:30:00,13.71,13.72,13.7,13.7,178192.0,9.6245,9.6315,9.6175,9.6175,178192.0
2017-07-19 15:40:00,13.71,13.71,13.69,13.7,391987.0,9.6245,9.6245,9.6105,9.6175,391987.0
2017-07-19 15:50:00,13.7,13.71,13.69,13.71,587631.0,9.6175,9.6245,9.6105,9.6245,587631.0
2017-07-20 09:30:00,13.7,13.74,13.64,13.68,376204.0,9.6175,9.6456,9.5754,9.6034,376204.0
2017-07-20 09:40:00,13.68,13.75,13.68,13.73,262357.0,9.6034,9.6526,9.6034,9.6385,262357.0
2017-07-20 09:50:00,13.73,13.77,13.72,13.74,236250.0,9.6385,9.6666,9.6315,9.6456,236250.0
2017-07-20 10:00:00,13.73,13.75,13.7,13.71,146374.0,9.6385,9.6526,9.6175,9.6245,146374.0
2017-07-20 10:10:00,13.71,13.78,13.7,13.78,614223.0,9.6245,9.6736,9.6175,9.6736,614223.0
2017-07-20 10:20:00,13.77,13.82,13.77,13.82,168582.0,9.6666,9.7017,9.6666,9.7017,168582.0
2017-07-20 10:30:00,13.81,13.81,13.69,13.7,143600.0,9.6947,9.6947,9.6105,9.6175,143600.0
2017-07-20 10:40:00,13.7,13.7,13.64,13.68,428607.0,9.6175,9.6175,9.5754,9.6034,428607.0
2017-07-20 10:50:00,13.68,13.73,13.67,13.71,258418.0,9.6034,9.6385,9.5964,9.6245,258418.0
2017-07-20 11:00:00,13.71,13.71,13.66,13.66,617925.0,9.6245,9.6245,9.5894,9.5894,617925.0
2017-07-20 11:10:00,13.67,13.67,13.61,13.61,221785.0,9.5964,9.5964,9.5543,9.5543,221785.0
2017-07-20 11:20:00,13.62,13.62,13.59,13.6,146215.0,9.5613,9.5613,9.5403,9.5473,146215.0
2017-07-20 11:30:00,13.61,13.62,13.58,13.6,168143.0,9.5543,9.5613,9.5332,9.5473,168143.0
2017-07-20 11:40:00,13.6,13.62,13.57,13.59,160905.0,9.5473,9.5613,9.5262,9.5403,160905.0
2017-07-20 11:50:00,13.6,13.62,13.59,13.62,66165.0,9.5473,9.5613,9.5403,9.5613,66165.0
2017-07-20 12:00:00,13.62,13.63,13.6,13.61,83828.0,9.5613,9.5683,9.5473,9.5543,83828.0
2017-07-20 12:10:00,13.61,13.65,13.61,13.65,75873.0,9.5543,9.5824,9.5543,9.5824,75873.0
2017-07-20 12:20:00,13.64,13.65,13.63,13.63,142824.0,9.5754,9.5824,9.5683,9.5683,142824.0
2017-07-20 12:30:00,13.64,13.67,13.63,13.66,94135.0,9.5754,9.5964,9.5683,9.5894,94135.0
2017-07-20 12:40:00,13.65,13.67,13.64,13.65,120474.0,9.5824,9.5964,9.5754,9.5824,120474.0
2017-07-20 12:50:00,13.64,13.65,13.61,13.61,154426.0,9.5754,9.5824,9.5543,9.5543,154426.0
2017-07-20 13:00:00,13.61,13.65,13.61,13.64,167582.0,9.5543,9.5824,9.5543,9.5754,167582.0
2017-07-20 13:10:00,13.64,13.65,13.63,13.64,73434.0,9.5754,9.5824,9.5683,9.5754,73434.0
2017-07-20 13:20:00,13.64,13.66,13.63,13.66,83338.0,9.5754,9.5894,9.5683,9.5894,83338.0
2017-07-20 13:30:00,13.66,13.67,13.65,13.67,70812.0,9.5894,9.5964,9.5824,9.5964,70812.0
2017-07-20 13:40:00,13.67,13.68,13.66,13.67,64400.0,9.5964,9.6034,9.5894,9.5964,64400.0
2017-07-20 13:50:00,13.67,13.68,13.67,13.68,136004.0,9.5964,9.6034,9.5964,9.6034,136004.0
2017-07-20 14:00:00,13.68,13.68,13.66,13.67,97872.0,9.6034,9.6034,9.5894,9.5964,97872.0
2017-07-20 14:10:00,13.67,13.68,13.66,13.68,82710.0,9.5964,9.6034,9.5894,9.6034,82710.0
2017-07-20 14:20:00,13.68,13.68,13.65,13.66,564756.0,9.6034,9.6034,9.5824,9.5894,564756.0
2017-07-20 14:30:00,13.65,13.68,13.64,13.64,414883.0,9.5824,9.6034,9.5754,9.5754,414883.0
2017-07-20 14:40:00,13.64,13.67,13.64,13.64,232226.0,9.5754,9.5964,9.5754,9.5754,232226.0
2017-07-20 14:50:00,13.64,13.64,13.59,13.61,540859.0,9.5754,9.5754,9.5403,9.5543,540859.0
2017-07-20 15:00:00,13.61,13.62,13.59,13.6,394456.0,9.5543,9.5613,9.5403,9.5473,394456.0
2017-07-20 15:10:00,13.61,13.61,13.59,13.6,196488.0,9.5543,9.5543,9.5403,9.5473,196488.0
2017-07-20 15:20:00,13.6,13.62,13.59,13.62,331295.0,9.5473,9.5613,9.5403,9.5613,331295.0
2017-07-20 15:30:00,13.62,13.62,13.61,13.61,209792.0,9.5613,9.5613,9.5543,9.5543,209792.0
2017-07-20 15:40:00,13.62,13.62,13.6,13.6,259037.0,9.5613,9.5613,9.5473,9.5473,259037.0
2017-07-20 15:50:00,13.61,13.61,13.56,13.56,1888251.0,9.5543,9.5543,9.5192,9.5192,1888251.0
2017-07-21 09:30:00,13.44,13.67,13.42,13.5,1607420.0,9.435,9.5964,9.4209,9.4771,1607420.0
2017-07-21 09:40:00,13.5,13.51,13.41,13.43,677653.0,9.4771,9.4841,9.4139,9.4279,677653.0
2017-07-21 09:50:00,13.43,13.44,13.27,13.3,1972731.0,9.4279,9.435,9.3156,9.3367,1972731.0
2017-07-21 10:00:00,13.3,13.31,13.17,13.2,589529.0,9.3367,9.3437,9.2454,9.2665,589529.0
2017-07-21 10:10:00,13.19,13.24,13.16,13.17,594411.0,9.2594,9.2945,9.2384,9.2454,594411.0
2017-07-21 10:20:00,13.17,13.23,13.16,13.19,427625.0,9.2454,9.2875,9.2384,9.2594,427625.0
2017-07-21 10:30:00,13.19,13.2,13.13,13.16,429527.0,9.2594,9.2665,9.2173,9.2384,429527.0
2017-07-21 10:40:00,13.17,13.19,13.14,13.16,364709.0,9.2454,9.2594,9.2243,9.2384,364709.0
2017-07-21 10:50:00,13.15,13.16,13.05,13.08,663626.0,9.2314,9.2384,9.1612,9.1822,663626.0
2017-07-21 11:00:00,13.08,13.12,13.05,13.09,436600.0,9.1822,9.2103,9.1612,9.1892,436600.0
2017-07-21 11:10:00,13.1,13.12,13.06,13.12,884659.0,9.1963,9.2103,9.1682,9.2103,884659.0
2017-07-21 11:20:00,13.12,13.13,13.08,13.09,479654.0,9.2103,9.2173,9.1822,9.1892,479654.0
2017-07-21 11:30:00,13.08,13.11,13.03,13.11,718174.0,9.1822,9.2033,9.1471,9.2033,718174.0
2017-07-21 11:40:00,13.11,13.14,13.09,13.11,464845.0,9.2033,9.2243,9.1892,9.2033,464845.0
2017-07-21 11:50:00,13.11,13.13,13.08,13.1,410405.0,9.2033,9.2173,9.1822,9.1963,410405.0
2017-07-21 12:00:00,13.1,13.12,13.09,13.11,352223.0,9.1963,9.2103,9.1892,9.2033,352223.0
2017-07-21 12:10:00,13.1,13.13,13.07,13.13,451204.0,9.1963,9.2173,9.1752,9.2173,451204.0
2017-07-21 12:20:00,13.12,13.17,13.12,13.17,351137.0,9.2103,9.2454,9.2103,9.2454,351137.0
2017-07-21 12:30:00,13.17,13.18,13.15,13.17,318639.0,9.2454,9.2524,9.2314,9.2454,318639.0
2017-07-21 12:40:00,13.17,13.2,13.16,13.2,148251.0,9.2454,9.2665,9.2384,9.2665,148251.0
2017-07-21 12:50:00,13.19,13.2,13.16,13.17,112722.0,9.2594,9.2665,9.2384,9.2454,112722.0
2017-07-21 13:00:00,13.17,13.17,13.15,13.17,116637.0,9.2454,9.2454,9.2314,9.2454,116637.0
2017-07-21 13:10:00,13.17,13.18,13.16,13.18,113063.0,9.2454,9.2524,9.2384,9.2524,113063.0
2017-07-21 13:20:00,13.17,13.18,13.13,13.13,349083.0,9.2454,9.2524,9.2173,9.2173,349083.0
2017-07-21 13:30:00,13.13,13.14,13.13,13.13,93386.0,9.2173,9.2243,9.2173,9.2173,93386.0
2017-07-21 13:40:00,13.13,13.14,13.13,13.13,109347.0,9.2173,9.2243,9.2173,9.2173,109347.0
2017-07-21 13:50:00,13.13,13.14,13.09,13.1,292020.0,9.2173,9.2243,9.1892,9.1963,292020.0
2017-07-21 14:00:00,13.1,13.12,13.07,13.08,223804.0,9.1963,9.2103,9.1752,9.1822,223804.0
2017-07-21 14:10:00,13.07,13.08,13.07,13.08,190551.0,9.1752,9.1822,9.1752,9.1822,190551.0
2017-07-21 14:20:00,13.08,13.1,13.01,13.02,484158.0,9.1822,9.1963,9.1331,9.1401,484158.0
2017-07-21 14:30:00,13.01,13.02,12.99,13.0,586353.0,9.1331,9.1401,9.119,9.1261,586353.0
2017-07-21 14:40:00,12.99,13.02,12.99,13.02,172533.0,9.119,9.1401,9.119,9.1401,172533.0
2017-07-21 14:50:00,13.02,13.02,12.99,12.99,266913.0,9.1401,9.1401,9.119,9.119,266913.0
2017-07-21 15:00:00,12.99,13.0,12.91,12.96,1104877.0,9.119,9.1261,9.0629,9.098,1104877.0
2017-07-21 15:10:00,12.96,12.96,12.94,12.95,387982.0,9.098,9.098,9.0839,9.091,387982.0
2017-07-21 15:20:00,12.95,12.96,12.9,12.95,710784.0,9.091,9.098,9.0559,9.091,710784.0
2017-07-21 15:30:00,12.94,13.0,12.94,12.98,995291.0,9.0839,9.1261,9.0839,9.112,995291.0
2017-07-21 15:40:00,12.98,13.01,12.97,12.99,759849.0,9.112,9.1331,9.105,9.119,759849.0
2017-07-21 15:50:00,13.0,13.01,12.94,12.95,1873627.0,9.1261,9.1331,9.0839,9.091,1873627.0
2017-07-24 09:30:00,12.99,13.17,12.99,13.15,1309113.0,9.119,9.2454,9.119,9.2314,1309113.0
2017-07-24 09:40:00,13.15,13.17,13.11,13.16,471702.0,9.2314,9.2454,9.2033,9.2384,471702.0
2017-07-24 09:50:00,13.16,13.17,13.14,13.16,310758.0,9.2384,9.2454,9.2243,9.2384,310758.0
2017-07-24 10:00:00,13.17,13.19,13.16,13.17,212026.0,9.2454,9.2594,9.2384,9.2454,212026.0
2017-07-24 10:10:00,13.17,13.18,13.14,13.18,271352.0,9.2454,9.2524,9.2243,9.2524,271352.0
2017-07-24 10:20:00,13.18,13.21,13.17,13.18,263074.0,9.2524,9.2735,9.2454,9.2524,263074.0
2017-07-24 10:30:00,13.18,13.19,13.15,13.17,147853.0,9.2524,9.2594,9.2314,9.2454,147853.0
2017-07-24 10:40:00,13.16,13.19,13.15,13.19,169940.0,9.2384,9.2594,9.2314,9.2594,169940.0
2017-07-24 10:50:00,13.19,13.2,13.16,13.16,246020.0,9.2594,9.2665,9.2384,9.2384,246020.0
2017-07-24 11:00:00,13.16,13.2,13.16,13.19,283315.0,9.2384,9.2665,9.2384,9.2594,283315.0
2017-07-24 11:10:00,13.18,13.22,13.17,13.22,267731.0,9.2524,9.2805,9.2454,9.2805,267731.0
2017-07-24 11:20:00,13.21,13.22,13.16,13.2,303512.0,9.2735,9.2805,9.2384,9.2665,303512.0
2017-07-24 11:30:00,13.19,13.21,13.19,13.19,163966.0,9.2594,9.2735,9.2594,9.2594,163966.0
2017-07-24 11:40:00,13.2,13.23,13.19,13.23,681958.0,9.2665,9.2875,9.2594,9.2875,681958.0
2017-07-24 11:50:00,13.22,13.25,13.22,13.25,213357.0,9.2805,9.3016,9.2805,9.3016,213357.0
2017-07-24 12:00:00,13.25,13.25,13.2,13.21,485305.0,9.3016,9.3016,9.2665,9.2735,485305.0
2017-07-24 12:10:00,13.21,13.22,13.2,13.2,85765.0,9.2735,9.2805,9.2665,9.2665,85765.0
2017-07-24 12:20:00,13.21,13.24,13.2,13.22,181033.0,9.2735,9.2945,9.2665,9.2805,181033.0
2017-07-24 12:30:00,13.23,13.24,13.2,13.23,126884.0,9.2875,9.2945,9.2665,9.2875,126884.0
2017-07-24 12:40:00,13.23,13.24,13.19,13.2,159922.0,9.2875,9.2945,9.2594,9.2665,159922.0
2017-07-24 12:50:00,13.2,13.23,13.19,13.23,72774.0,9.2665,9.2875,9.2594,9.2875,72774.0
2017-07-24 13:00:00,13.23,13.24,13.22,13.23,81913.0,9.2875,9.2945,9.2805,9.2875,81913.0
2017-07-24 13:10:00,13.23,13.23,13.21,13.23,65969.0,9.2875,9.2875,9.2735,9.2875,65969.0
2017-07-24 13:20:00,13.22,13.26,13.22,13.25,159651.0,9.2805,9.3086,9.2805,9.3016,159651.0
2017-07-24 13:30:00,13.25,13.25,13.23,13.25,121980.0,9.3016,9.3016,9.2875,9.3016,121980.0
2017-07-24 13:40:00,13.25,13.27,13.24,13.25,146772.0,9.3016,9.3156,9.2945,9.3016,146772.0
2017-07-24 13:50:00,13.26,13.27,13.25,13.27,170054.0,9.3086,9.3156,9.3016,9.3156,170054.0
2017-07-24 14:00:00,13.27,13.27,13.26,13.27,91683.0,9.3156,9.3156,9.3086,9.3156,91683.0
2017-07-24 14:10:00,13.27,13.28,13.25,13.27,136014.0,9.3156,9.3226,9.3016,9.3156,136014.0
2017-07-24 14:20:00,13.28,13.28,13.25,13.26,104740.0,9.3226,9.3226,9.3016,9.3086,104740.0
2017-07-24 14:30:00,13.25,13.27,13.24,13.24,182605.0,9.3016,9.3156,9.2945,9.2945,182605.0
2017-07-24 14:40:00,13.24,13.26,13.24,13.24,148774.0,9.2945,9.3086,9.2945,9.2945,148774.0
2017-07-24 14:50:00,13.24,13.25,13.2,13.2,173691.0,9.2945,9.3016,9.2665,9.2665,173691.0
2017-07-24 15:00:00,13.2,13.24,13.2,13.21,155597.0,9.2665,9.2945,9.2665,9.2735,155597.0
2017-07-24 15:10:00,13.21,13.22,13.17,13.18,240403.0,9.2735,9.2805,9.2454,9.2524,240403.0
2017-07-24 15:20:00,13.19,13.2,13.18,13.19,222868.0,9.2594,9.2665,9.2524,9.2594,222868.0
2017-07-24 15:30:00,13.19,13.2,13.17,13.19,640701.0,9.2594,9.2665,9.2454,9.2594,640701.0
2017-07-24 15:40:00,13.2,13.22,13.19,13.22,330952.0,9.2665,9.2805,9.2594,9.2805,330952.0
2017-07-24 15:50:00,13.22,13.22,13.18,13.19,1113935.0,9.2805,9.2805,9.2524,9.2594,1113935.0
2017-07-25 09:30:00,13.45,13.51,13.37,13.46,828583.0,9.442,9.4841,9.3858,9.449,828583.0
2017-07-25 09:40:00,13.46,13.51,13.43,13.46,405920.0,9.449,9.4841,9.4279,9.449,405920.0
2017-07-25 09:50:00,13.46,13.47,13.36,13.37,549282.0,9.449,9.456,9.3788,9.3858,549282.0
2017-07-25 10:00:00,13.37,13.38,13.28,13.31,593771.0,9.3858,9.3928,9.3226,9.3437,593771.0
2017-07-25 10:10:00,13.31,13.31,13.25,13.29,682980.0,9.3437,9.3437,9.3016,9.3296,682980.0
2017-07-25 10:20:00,13.29,13.31,13.19,13.25,1301567.0,9.3296,9.3437,9.2594,9.3016,1301567.0
2017-07-25 10:30:00,13.25,13.3,13.22,13.29,892158.0,9.3016,9.3367,9.2805,9.3296,892158.0
2017-07-25 10:40:00,13.29,13.31,13.27,13.28,817519.0,9.3296,9.3437,9.3156,9.3226,817519.0
2017-07-25 10:50:00,13.28,13.36,13.28,13.36,387956.0,9.3226,9.3788,9.3226,9.3788,387956.0
2017-07-25 11:00:00,13.36,13.36,13.31,13.33,532759.0,9.3788,9.3788,9.3437,9.3577,532759.0
2017-07-25 11:10:00,13.34,13.4,13.33,13.37,587881.0,9.3647,9.4069,9.3577,9.3858,587881.0
2017-07-25 11:20:00,13.37,13.4,13.36,13.38,207014.0,9.3858,9.4069,9.3788,9.3928,207014.0
2017-07-25 11:30:00,13.38,13.4,13.32,13.34,470205.0,9.3928,9.4069,9.3507,9.3647,470205.0
2017-07-25 11:40:00,13.34,13.37,13.33,13.36,245463.0,9.3647,9.3858,9.3577,9.3788,245463.0
2017-07-25 11:50:00,13.37,13.43,13.36,13.41,423434.0,9.3858,9.4279,9.3788,9.4139,423434.0
2017-07-25 12:00:00,13.41,13.42,13.38,13.38,696774.0,9.4139,9.4209,9.3928,9.3928,696774.0
2017-07-25 12:10:00,13.38,13.43,13.38,13.43,370203.0,9.3928,9.4279,9.3928,9.4279,370203.0
2017-07-25 12:20:00,13.44,13.45,13.42,13.42,251297.0,9.435,9.442,9.4209,9.4209,251297.0
2017-07-25 12:30:00,13.41,13.44,13.37,13.38,426381.0,9.4139,9.435,9.3858,9.3928,426381.0
2017-07-25 12:40:00,13.38,13.38,13.36,13.37,131556.0,9.3928,9.3928,9.3788,9.3858,131556.0
2017-07-25 12:50:00,13.37,13.4,13.36,13.38,152233.0,9.3858,9.4069,9.3788,9.3928,152233.0
2017-07-25 13:00:00,13.38,13.38,13.34,13.36,93163.0,9.3928,9.3928,9.3647,9.3788,93163.0
2017-07-25 13:10:00,13.36,13.37,13.34,13.35,91663.0,9.3788,9.3858,9.3647,9.3718,91663.0
2017-07-25 13:20:00,13.34,13.35,13.31,13.32,113615.0,9.3647,9.3718,9.3437,9.3507,113615.0
2017-07-25 13:30:00,13.32,13.34,13.3,13.34,205045.0,9.3507,9.3647,9.3367,9.3647,205045.0
2017-07-25 13:40:00,13.34,13.34,13.3,13.31,140874.0,9.3647,9.3647,9.3367,9.3437,140874.0
2017-07-25 13:50:00,13.31,13.32,13.29,13.31,340570.0,9.3437,9.3507,9.3296,9.3437,340570.0
2017-07-25 14:00:00,13.3,13.35,13.3,13.35,200008.0,9.3367,9.3718,9.3367,9.3718,200008.0
2017-07-25 14:10:00,13.35,13.38,13.34,13.37,284708.0,9.3718,9.3928,9.3647,9.3858,284708.0
2017-07-25 14:20:00,13.37,13.4,13.36,13.39,198251.0,9.3858,9.4069,9.3788,9.3999,198251.0
2017-07-25 14:30:00,13.38,13.39,13.35,13.37,362769.0,9.3928,9.3999,9.3718,9.3858,362769.0
2017-07-25 14:40:00,13.37,13.37,13.34,13.35,184518.0,9.3858,9.3858,9.3647,9.3718,184518.0
2017-07-25 14:50:00,13.36,13.37,13.33,13.34,353830.0,9.3788,9.3858,9.3577,9.3647,353830.0
2017-07-25 15:00:00,13.34,13.38,13.33,13.38,226048.0,9.3647,9.3928,9.3577,9.3928,226048.0
2017-07-25 15:10:00,13.38,13.39,13.36,13.39,205900.0,9.3928,9.3999,9.3788,9.3999,205900.0
2017-07-25 15:20:00,13.39,13.41,13.39,13.39,963292.0,9.3999,9.4139,9.3999,9.3999,963292.0
2017-07-25 15:30:00,13.4,13.4,13.36,13.4,491916.0,9.4069,9.4069,9.3788,9.4069,491916.0
2017-07-25 15:40:00,13.4,13.41,13.37,13.38,448362.0,9.4069,9.4139,9.3858,9.3928,448362.0
2017-07-25 15:50:00,13.38,13.4,13.37,13.4,1086121.0,9.3928,9.4069,9.3858,9.4069,1086121.0
2017-07-26 09:30:00,13.43,13.44,13.33,13.35,493002.0,9.4279,9.435,9.3577,9.3718,493002.0
2017-07-26 09:40:00,13.36,13.41,13.34,13.35,301448.0,9.3788,9.4139,9.3647,9.3718,301448.0
2017-07-26 09:50:00,13.35,13.4,13.35,13.38,565773.0,9.3718,9.4069,9.3718,9.3928,565773.0
2017-07-26 10:00:00,13.39,13.44,13.38,13.4,422696.0,9.3999,9.435,9.3928,9.4069,422696.0
2017-07-26 10:10:00,13.41,13.43,13.4,13.43,149602.0,9.4139,9.4279,9.4069,9.4279,149602.0
2017-07-26 10:20:00,13.43,13.44,13.37,13.39,264849.0,9.4279,9.435,9.3858,9.3999,264849.0
2017-07-26 10:30:00,13.39,13.4,13.33,13.33,116136.0,9.3999,9.4069,9.3577,9.3577,116136.0
2017-07-26 10:40:00,13.33,13.34,13.26,13.27,161567.0,9.3577,9.3647,9.3086,9.3156,161567.0
2017-07-26 10:50:00,13.27,13.27,13.23,13.25,214774.0,9.3156,9.3156,9.2875,9.3016,214774.0
2017-07-26 11:00:00,13.25,13.26,13.23,13.24,186218.0,9.3016,9.3086,9.2875,9.2945,186218.0
2017-07-26 11:10:00,13.24,13.28,13.24,13.27,106740.0,9.2945,9.3226,9.2945,9.3156,106740.0
2017-07-26 11:20:00,13.27,13.31,13.27,13.29,317229.0,9.3156,9.3437,9.3156,9.3296,317229.0
2017-07-26 11:30:00,13.29,13.31,13.28,13.29,230491.0,9.3296,9.3437,9.3226,9.3296,230491.0
2017-07-26 11:40:00,13.29,13.32,13.29,13.31,97775.0,9.3296,9.3507,9.3296,9.3437,97775.0
2017-07-26 11:50:00,13.31,13.32,13.29,13.31,100579.0,9.3437,9.3507,9.3296,9.3437,100579.0
2017-07-26 12:00:00,13.3,13.34,13.29,13.33,141115.0,9.3367,9.3647,9.3296,9.3577,141115.0
2017-07-26 12:10:00,13.33,13.36,13.33,13.35,245367.0,9.3577,9.3788,9.3577,9.3718,245367.0
2017-07-26 12:20:00,13.36,13.36,13.34,13.35,86675.0,9.3788,9.3788,9.3647,9.3718,86675.0
2017-07-26 12:30:00,13.35,13.36,13.34,13.34,123702.0,9.3718,9.3788,9.3647,9.3647,123702.0
2017-07-26 12:40:00,13.35,13.36,13.34,13.36,126458.0,9.3718,9.3788,9.3647,9.3788,126458.0
2017-07-26 12:50:00,13.36,13.36,13.33,13.33,117457.0,9.3788,9.3788,9.3577,9.3577,117457.0
2017-07-26 13:00:00,13.33,13.34,13.3,13.32,101740.0,9.3577,9.3647,9.3367,9.3507,101740.0
2017-07-26 13:10:00,13.32,13.33,13.31,13.31,82066.0,9.3507,9.3577,9.3437,9.3437,82066.0
2017-07-26 13:20:00,13.31,13.32,13.28,13.28,89863.0,9.3437,9.3507,9.3226,9.3226,89863.0
2017-07-26 13:30:00,13.28,13.29,13.27,13.28,166315.0,9.3226,9.3296,9.3156,9.3226,166315.0
2017-07-26 13:40:00,13.29,13.29,13.27,13.27,42639.0,9.3296,9.3296,9.3156,9.3156,42639.0
2017-07-26 13:50:00,13.27,13.29,13.25,13.25,173854.0,9.3156,9.3296,9.3016,9.3016,173854.0
2017-07-26 14:00:00,13.26,13.31,13.25,13.3,297077.0,9.3086,9.3437,9.3016,9.3367,297077.0
2017-07-26 14:10:00,13.29,13.3,13.25,13.26,288457.0,9.3296,9.3367,9.3016,9.3086,288457.0
2017-07-26 14:20:00,13.26,13.28,13.25,13.28,113001.0,9.3086,9.3226,9.3016,9.3226,113001.0
2017-07-26 14:30:00,13.28,13.29,13.26,13.27,162644.0,9.3226,9.3296,9.3086,9.3156,162644.0
2017-07-26 14:40:00,13.26,13.28,13.25,13.27,157048.0,9.3086,9.3226,9.3016,9.3156,157048.0
2017-07-26 14:50:00,13.27,13.28,13.23,13.24,164632.0,9.3156,9.3226,9.2875,9.2945,164632.0
2017-07-26 15:00:00,13.24,13.24,13.21,13.21,239169.0,9.2945,9.2945,9.2735,9.2735,239169.0
2017-07-26 15:10:00,13.21,13.21,13.19,13.19,449314.0,9.2735,9.2735,9.2594,9.2594,449314.0
2017-07-26 15:20:00,13.19,13.2,13.18,13.19,203236.0,9.2594,9.2665,9.2524,9.2594,203236.0
2017-07-26 15:30:00,13.2,13.23,13.19,13.21,243809.0,9.2665,9.2875,9.2594,9.2735,243809.0
2017-07-26 15:40:00,13.21,13.22,13.14,13.15,603680.0,9.2735,9.2805,9.2243,9.2314,603680.0
2017-07-26 15:50:00,13.15,13.18,13.13,13.18,699997.0,9.2314,9.2524,9.2173,9.2524,699997.0
2017-07-27 09:30:00,13.17,13.23,13.07,13.13,421803.0,9.2454,9.2875,9.1752,9.2173,421803.0
2017-07-27 09:40:00,13.12,13.15,13.07,13.15,440977.0,9.2103,9.2314,9.1752,9.2314,440977.0
2017-07-27 09:50:00,13.15,13.16,13.09,13.12,521662.0,9.2314,9.2384,9.1892,9.2103,521662.0
2017-07-27 10:00:00,13.12,13.12,13.08,13.1,561610.0,9.2103,9.2103,9.1822,9.1963,561610.0
2017-07-27 10:10:00,13.1,13.13,13.08,13.11,353119.0,9.1963,9.2173,9.1822,9.2033,353119.0
2017-07-27 10:20:00,13.12,13.19,13.1,13.19,452890.0,9.2103,9.2594,9.1963,9.2594,452890.0
2017-07-27 10:30:00,13.19,13.2,13.16,13.19,140783.0,9.2594,9.2665,9.2384,9.2594,140783.0
2017-07-27 10:40:00,13.18,13.22,13.17,13.21,280315.0,9.2524,9.2805,9.2454,9.2735,280315.0
2017-07-27 10:50:00,13.21,13.22,13.18,13.2,417231.0,9.2735,9.2805,9.2524,9.2665,417231.0
2017-07-27 11:00:00,13.2,13.21,13.16,13.17,268367.0,9.2665,9.2735,9.2384,9.2454,268367.0
2017-07-27 11:10:00,13.17,13.18,13.15,13.17,644999.0,9.2454,9.2524,9.2314,9.2454,644999.0
2017-07-27 11:20:00,13.16,13.18,13.14,13.16,462998.0,9.2384,9.2524,9.2243,9.2384,462998.0
2017-07-27 11:30:00,13.16,13.21,13.16,13.19,202260.0,9.2384,9.2735,9.2384,9.2594,202260.0
2017-07-27 11:40:00,13.2,13.21,13.19,13.2,249638.0,9.2665,9.2735,9.2594,9.2665,249638.0
2017-07-27 11:50:00,13.2,13.21,13.17,13.18,387451.0,9.2665,9.2735,9.2454,9.2524,387451.0
2017-07-27 12:00:00,13.17,13.21,13.17,13.2,267608.0,9.2454,9.2735,9.2454,9.2665,267608.0
2017-07-27 12:10:00,13.2,13.2,13.19,13.2,121898.0,9.2665,9.2665,9.2594,9.2665,121898.0
2017-07-27 12:20:00,13.2,13.21,13.18,13.19,480941.0,9.2665,9.2735,9.2524,9.2594,480941.0
2017-07-27 12:30:00,13.18,13.19,13.16,13.16,71303.0,9.2524,9.2594,9.2384,9.2384,71303.0
2017-07-27 12:40:00,13.16,13.18,13.15,13.17,120895.0,9.2384,9.2524,9.2314,9.2454,120895.0
2017-07-27 12:50:00,13.17,13.18,13.14,13.15,116951.0,9.2454,9.2524,9.2243,9.2314,116951.0
2017-07-27 13:00:00,13.15,13.19,13.13,13.17,211473.0,9.2314,9.2594,9.2173,9.2454,211473.0
2017-07-27 13:10:00,13.18,13.19,13.14,13.15,169862.0,9.2524,9.2594,9.2243,9.2314,169862.0
2017-07-27 13:20:00,13.15,13.16,13.09,13.11,279752.0,9.2314,9.2384,9.1892,9.2033,279752.0
2017-07-27 13:30:00,13.11,13.11,13.06,13.09,234445.0,9.2033,9.2033,9.1682,9.1892,234445.0
2017-07-27 13:40:00,13.09,13.15,13.08,13.13,326137.0,9.1892,9.2314,9.1822,9.2173,326137.0
2017-07-27 13:50:00,13.13,13.15,13.07,13.09,237832.0,9.2173,9.2314,9.1752,9.1892,237832.0
2017-07-27 14:00:00,13.09,13.13,13.08,13.12,170010.0,9.1892,9.2173,9.1822,9.2103,170010.0
2017-07-27 14:10:00,13.11,13.12,13.09,13.12,133255.0,9.2033,9.2103,9.1892,9.2103,133255.0
2017-07-27 14:20:00,13.11,13.13,13.08,13.09,130085.0,9.2033,9.2173,9.1822,9.1892,130085.0
2017-07-27 14:30:00,13.08,13.1,13.07,13.09,207067.0,9.1822,9.1963,9.1752,9.1892,207067.0
2017-07-27 14:40:00,13.08,13.09,13.06,13.07,179499.0,9.1822,9.1892,9.1682,9.1752,179499.0
2017-07-27 14:50:00,13.07,13.12,13.06,13.11,233853.0,9.1752,9.2103,9.1682,9.2033,233853.0
2017-07-27 15:00:00,13.12,13.12,13.08,13.11,268130.0,9.2103,9.2103,9.1822,9.2033,268130.0
2017-07-27 15:10:00,13.1,13.13,13.09,13.11,381505.0,9.1963,9.2173,9.1892,9.2033,381505.0
2017-07-27 15:20:00,13.11,13.16,13.1,13.15,404758.0,9.2033,9.2384,9.1963,9.2314,404758.0
2017-07-27 15:30:00,13.15,13.16,13.14,13.15,397300.0,9.2314,9.2384,9.2243,9.2314,397300.0
2017-07-27 15:40:00,13.15,13.15,13.13,13.14,214288.0,9.2314,9.2314,9.2173,9.2243,214288.0
2017-07-27 15:50:00,13.13,13.15,13.12,13.13,1418478.0,9.2173,9.2314,9.2103,9.2173,1418478.0
2017-07-28 09:30:00,13.09,13.2,13.09,13.14,311824.0,9.1892,9.2665,9.1892,9.2243,311824.0
2017-07-28 09:40:00,13.14,13.14,13.09,13.1,261255.0,9.2243,9.2243,9.1892,9.1963,261255.0
2017-07-28 09:50:00,13.1,13.1,13.04,13.06,329143.0,9.1963,9.1963,9.1541,9.1682,329143.0
2017-07-28 10:00:00,13.06,13.09,13.05,13.06,274750.0,9.1682,9.1892,9.1612,9.1682,274750.0
2017-07-28 10:10:00,13.05,13.05,13.02,13.04,160937.0,9.1612,9.1612,9.1401,9.1541,160937.0
2017-07-28 10:20:00,13.04,13.06,13.02,13.06,213105.0,9.1541,9.1682,9.1401,9.1682,213105.0
2017-07-28 10:30:00,13.06,13.12,13.06,13.1,136697.0,9.1682,9.2103,9.1682,9.1963,136697.0
2017-07-28 10:40:00,13.1,13.12,13.09,13.11,229354.0,9.1963,9.2103,9.1892,9.2033,229354.0
2017-07-28 10:50:00,13.1,13.12,13.08,13.11,178693.0,9.1963,9.2103,9.1822,9.2033,178693.0
2017-07-28 11:00:00,13.11,13.14,13.1,13.14,146223.0,9.2033,9.2243,9.1963,9.2243,146223.0
2017-07-28 11:10:00,13.13,13.15,13.12,13.14,165533.0,9.2173,9.2314,9.2103,9.2243,165533.0
2017-07-28 11:20:00,13.13,13.14,13.08,13.09,220033.0,9.2173,9.2243,9.1822,9.1892,220033.0
2017-07-28 11:30:00,13.09,13.11,13.07,13.1,108013.0,9.1892,9.2033,9.1752,9.1963,108013.0
2017-07-28 11:40:00,13.1,13.11,13.09,13.1,119855.0,9.1963,9.2033,9.1892,9.1963,119855.0
2017-07-28 11:50:00,13.09,13.11,13.09,13.09,78743.0,9.1892,9.2033,9.1892,9.1892,78743.0
2017-07-28 12:00:00,13.1,13.12,13.09,13.12,51585.0,9.1963,9.2103,9.1892,9.2103,51585.0
2017-07-28 12:10:00,13.12,13.15,13.11,13.14,168011.0,9.2103,9.2314,9.2033,9.2243,168011.0
2017-07-28 12:20:00,13.14,13.15,13.12,13.13,92274.0,9.2243,9.2314,9.2103,9.2173,92274.0
2017-07-28 12:30:00,13.13,13.17,13.13,13.17,297191.0,9.2173,9.2454,9.2173,9.2454,297191.0
2017-07-28 12:40:00,13.17,13.17,13.16,13.16,58887.0,9.2454,9.2454,9.2384,9.2384,58887.0
2017-07-28 12:50:00,13.17,13.17,13.15,13.16,118032.0,9.2454,9.2454,9.2314,9.2384,118032.0
2017-07-28 13:00:00,13.16,13.16,13.14,13.16,79947.0,9.2384,9.2384,9.2243,9.2384,79947.0
2017-07-28 13:10:00,13.16,13.17,13.14,13.14,114566.0,9.2384,9.2454,9.2243,9.2243,114566.0
2017-07-28 13:20:00,13.14,13.14,13.12,13.13,154714.0,9.2243,9.2243,9.2103,9.2173,154714.0
2017-07-28 13:30:00,13.12,13.15,13.12,13.14,142600.0,9.2103,9.2314,9.2103,9.2243,142600.0
2017-07-28 13:40:00,13.14,13.15,13.14,13.15,52568.0,9.2243,9.2314,9.2243,9.2314,52568.0
2017-07-28 13:50:00,13.14,13.17,13.14,13.17,188273.0,9.2243,9.2454,9.2243,9.2454,188273.0
2017-07-28 14:00:00,13.17,13.19,13.16,13.18,127031.0,9.2454,9.2594,9.2384,9.2524,127031.0
2017-07-28 14:10:00,13.19,13.19,13.17,13.18,153521.0,9.2594,9.2594,9.2454,9.2524,153521.0
2017-07-28 14:20:00,13.18,13.2,13.17,13.2,154838.0,9.2524,9.2665,9.2454,9.2665,154838.0
2017-07-28 14:30:00,13.2,13.21,13.19,13.21,126230.0,9.2665,9.2735,9.2594,9.2735,126230.0
2017-07-28 14:40:00,13.21,13.22,13.19,13.2,120241.0,9.2735,9.2805,9.2594,9.2665,120241.0
2017-07-28 14:50:00,13.2,13.22,13.19,13.2,115414.0,9.2665,9.2805,9.2594,9.2665,115414.0
2017-07-28 15:00:00,13.2,13.21,13.19,13.21,158478.0,9.2665,9.2735,9.2594,9.2735,158478.0
2017-07-28 15:10:00,13.21,13.21,13.18,13.2,161574.0,9.2735,9.2735,9.2524,9.2665,161574.0
2017-07-28 15:20:00,13.2,13.2,13.18,13.18,112337.0,9.2665,9.2665,9.2524,9.2524,112337.0
2017-07-28 15:30:00,13.19,13.2,13.18,13.18,150253.0,9.2594,9.2665,9.2524,9.2524,150253.0
2017-07-28 15:40:00,13.18,13.2,13.18,13.2,213051.0,9.2524,9.2665,9.2524,9.2665,213051.0
2017-07-28 15:50:00,13.19,13.2,13.17,13.18,535948.0,9.2594,9.2665,9.2454,9.2524,535948.0
2017-07-31 09:30:00,13.2,13.26,13.19,13.26,260926.0,9.2665,9.3086,9.2594,9.3086,260926.0
2017-07-31 09:40:00,13.25,13.28,13.22,13.23,184177.0,9.3016,9.3226,9.2805,9.2875,184177.0
2017-07-31 09:50:00,13.24,13.25,13.21,13.24,145608.0,9.2945,9.3016,9.2735,9.2945,145608.0
2017-07-31 10:00:00,13.24,13.25,13.23,13.25,152742.0,9.2945,9.3016,9.2875,9.3016,152742.0
2017-07-31 10:10:00,13.25,13.28,13.24,13.27,174312.0,9.3016,9.3226,9.2945,9.3156,174312.0
2017-07-31 10:20:00,13.27,13.3,13.25,13.28,270779.0,9.3156,9.3367,9.3016,9.3226,270779.0
2017-07-31 10:30:00,13.29,13.29,13.25,13.27,266208.0,9.3296,9.3296,9.3016,9.3156,266208.0
2017-07-31 10:40:00,13.27,13.29,13.25,13.27,201458.0,9.3156,9.3296,9.3016,9.3156,201458.0
2017-07-31 10:50:00,13.27,13.27,13.25,13.27,200307.0,9.3156,9.3156,9.3016,9.3156,200307.0
2017-07-31 11:00:00,13.27,13.28,13.24,13.26,401680.0,9.3156,9.3226,9.2945,9.3086,401680.0
2017-07-31 11:10:00,13.27,13.3,13.26,13.3,388799.0,9.3156,9.3367,9.3086,9.3367,388799.0
2017-07-31 11:20:00,13.3,13.32,13.29,13.32,87172.0,9.3367,9.3507,9.3296,9.3507,87172.0
2017-07-31 11:30:00,13.32,13.34,13.3,13.32,312308.0,9.3507,9.3647,9.3367,9.3507,312308.0
2017-07-31 11:40:00,13.31,13.32,13.29,13.29,105328.0,9.3437,9.3507,9.3296,9.3296,105328.0
2017-07-31 11:50:00,13.29,13.3,13.27,13.29,98067.0,9.3296,9.3367,9.3156,9.3296,98067.0
2017-07-31 12:00:00,13.28,13.29,13.26,13.27,143030.0,9.3226,9.3296,9.3086,9.3156,143030.0
2017-07-31 12:10:00,13.28,13.3,13.27,13.3,120601.0,9.3226,9.3367,9.3156,9.3367,120601.0
2017-07-31 12:20:00,13.29,13.3,13.28,13.29,80205.0,9.3296,9.3367,9.3226,9.3296,80205.0
2017-07-31 12:30:00,13.29,13.3,13.29,13.29,37588.0,9.3296,9.3367,9.3296,9.3296,37588.0
2017-07-31 12:40:00,13.29,13.31,13.29,13.3,115271.0,9.3296,9.3437,9.3296,9.3367,115271.0
2017-07-31 12:50:00,13.3,13.31,13.29,13.31,54246.0,9.3367,9.3437,9.3296,9.3437,54246.0
2017-07-31 13:00:00,13.31,13.35,13.3,13.34,203703.0,9.3437,9.3718,9.3367,9.3647,203703.0
2017-07-31 13:10:00,13.34,13.35,13.33,13.34,61488.0,9.3647,9.3718,9.3577,9.3647,61488.0
2017-07-31 13:20:00,13.34,13.36,13.34,13.35,91021.0,9.3647,9.3788,9.3647,9.3718,91021.0
2017-07-31 13:30:00,13.35,13.37,13.34,13.37,56822.0,9.3718,9.3858,9.3647,9.3858,56822.0
2017-07-31 13:40:00,13.37,13.37,13.34,13.35,177837.0,9.3858,9.3858,9.3647,9.3718,177837.0
2017-07-31 13:50:00,13.36,13.36,13.34,13.34,161325.0,9.3788,9.3788,9.3647,9.3647,161325.0
2017-07-31 14:00:00,13.34,13.35,13.32,13.32,80596.0,9.3647,9.3718,9.3507,9.3507,80596.0
2017-07-31 14:10:00,13.32,13.33,13.29,13.3,76179.0,9.3507,9.3577,9.3296,9.3367,76179.0
2017-07-31 14:20:00,13.29,13.32,13.29,13.32,122849.0,9.3296,9.3507,9.3296,9.3507,122849.0
2017-07-31 14:30:00,13.31,13.31,13.27,13.28,150205.0,9.3437,9.3437,9.3156,9.3226,150205.0
2017-07-31 14:40:00,13.28,13.29,13.27,13.28,81623.0,9.3226,9.3296,9.3156,9.3226,81623.0
2017-07-31 14:50:00,13.28,13.28,13.26,13.27,111791.0,9.3226,9.3226,9.3086,9.3156,111791.0
2017-07-31 15:00:00,13.26,13.27,13.25,13.26,77119.0,9.3086,9.3156,9.3016,9.3086,77119.0
2017-07-31 15:10:00,13.27,13.28,13.26,13.28,60640.0,9.3156,9.3226,9.3086,9.3226,60640.0
2017-07-31 15:20:00,13.27,13.3,13.27,13.29,169663.0,9.3156,9.3367,9.3156,9.3296,169663.0
2017-07-31 15:30:00,13.29,13.31,13.28,13.31,292636.0,9.3296,9.3437,9.3226,9.3437,292636.0
2017-07-31 15:40:00,13.31,13.31,13.29,13.29,187845.0,9.3437,9.3437,9.3296,9.3296,187845.0
2017-07-31 15:50:00,13.29,13.29,13.25,13.26,665211.0,9.3296,9.3296,9.3016,9.3086,665211.0
2017-08-01 09:30:00,13.34,13.35,13.24,13.26,405360.0,9.3647,9.3718,9.2945,9.3086,405360.0
2017-08-01 09:40:00,13.26,13.37,13.24,13.35,339793.0,9.3086,9.3858,9.2945,9.3718,339793.0
2017-08-01 09:50:00,13.35,13.36,13.31,13.33,237507.0,9.3718,9.3788,9.3437,9.3577,237507.0
2017-08-01 10:00:00,13.33,13.36,13.3,13.33,274853.0,9.3577,9.3788,9.3367,9.3577,274853.0
2017-08-01 10:10:00,13.33,13.35,13.28,13.3,165580.0,9.3577,9.3718,9.3226,9.3367,165580.0
2017-08-01 10:20:00,13.3,13.3,13.25,13.27,223650.0,9.3367,9.3367,9.3016,9.3156,223650.0
2017-08-01 10:30:00,13.26,13.28,13.25,13.27,322984.0,9.3086,9.3226,9.3016,9.3156,322984.0
2017-08-01 10:40:00,13.26,13.28,13.24,13.26,310892.0,9.3086,9.3226,9.2945,9.3086,310892.0
2017-08-01 10:50:00,13.26,13.28,13.24,13.28,186045.0,9.3086,9.3226,9.2945,9.3226,186045.0
2017-08-01 11:00:00,13.28,13.31,13.27,13.29,226477.0,9.3226,9.3437,9.3156,9.3296,226477.0
2017-08-01 11:10:00,13.29,13.3,13.25,13.25,201403.0,9.3296,9.3367,9.3016,9.3016,201403.0
2017-08-01 11:20:00,13.25,13.27,13.25,13.25,274920.0,9.3016,9.3156,9.3016,9.3016,274920.0
2017-08-01 11:30:00,13.26,13.29,13.25,13.29,148667.0,9.3086,9.3296,9.3016,9.3296,148667.0
2017-08-01 11:40:00,13.29,13.33,13.28,13.32,138164.0,9.3296,9.3577,9.3226,9.3507,138164.0
2017-08-01 11:50:00,13.33,13.33,13.3,13.31,51110.0,9.3577,9.3577,9.3367,9.3437,51110.0
2017-08-01 12:00:00,13.31,13.31,13.29,13.3,119925.0,9.3437,9.3437,9.3296,9.3367,119925.0
2017-08-01 12:10:00,13.3,13.33,13.29,13.31,117102.0,9.3367,9.3577,9.3296,9.3437,117102.0
2017-08-01 12:20:00,13.32,13.32,13.3,13.31,109422.0,9.3507,9.3507,9.3367,9.3437,109422.0
2017-08-01 12:30:00,13.31,13.32,13.3,13.31,55346.0,9.3437,9.3507,9.3367,9.3437,55346.0
2017-08-01 12:40:00,13.31,13.32,13.3,13.32,100684.0,9.3437,9.3507,9.3367,9.3507,100684.0
2017-08-01 12:50:00,13.32,13.33,13.3,13.32,114664.0,9.3507,9.3577,9.3367,9.3507,114664.0
2017-08-01 13:00:00,13.32,13.34,13.3,13.33,114443.0,9.3507,9.3647,9.3367,9.3577,114443.0
2017-08-01 13:10:00,13.34,13.34,13.32,13.33,63952.0,9.3647,9.3647,9.3507,9.3577,63952.0
2017-08-01 13:20:00,13.32,13.34,13.29,13.3,350694.0,9.3507,9.3647,9.3296,9.3367,350694.0
2017-08-01 13:30:00,13.29,13.29,13.26,13.28,222774.0,9.3296,9.3296,9.3086,9.3226,222774.0
2017-08-01 13:40:00,13.28,13.29,13.27,13.28,112311.0,9.3226,9.3296,9.3156,9.3226,112311.0
2017-08-01 13:50:00,13.27,13.28,13.26,13.28,164560.0,9.3156,9.3226,9.3086,9.3226,164560.0
2017-08-01 14:00:00,13.28,13.29,13.27,13.29,62186.0,9.3226,9.3296,9.3156,9.3296,62186.0
2017-08-01 14:10:00,13.29,13.3,13.28,13.29,71675.0,9.3296,9.3367,9.3226,9.3296,71675.0
2017-08-01 14:20:00,13.3,13.31,13.29,13.31,79438.0,9.3367,9.3437,9.3296,9.3437,79438.0
2017-08-01 14:30:00,13.31,13.31,13.3,13.31,61232.0,9.3437,9.3437,9.3367,9.3437,61232.0
2017-08-01 14:40:00,13.31,13.31,13.27,13.28,319290.0,9.3437,9.3437,9.3156,9.3226,319290.0
2017-08-01 14:50:00,13.28,13.31,13.27,13.31,183554.0,9.3226,9.3437,9.3156,9.3437,183554.0
2017-08-01 15:00:00,13.31,13.31,13.27,13.29,256725.0,9.3437,9.3437,9.3156,9.3296,256725.0
2017-08-01 15:10:00,13.29,13.3,13.28,13.29,86443.0,9.3296,9.3367,9.3226,9.3296,86443.0
2017-08-01 15:20:00,13.29,13.3,13.25,13.27,274187.0,9.3296,9.3367,9.3016,9.3156,274187.0
2017-08-01 15:30:00,13.26,13.28,13.26,13.28,157215.0,9.3086,9.3226,9.3086,9.3226,157215.0
2017-08-01 15:40:00,13.28,13.29,13.27,13.29,155317.0,9.3226,9.3296,9.3156,9.3296,155317.0
2017-08-01 15:50:00,13.29,13.32,13.28,13.32,787347.0,9.3296,9.3507,9.3226,9.3507,787347.0
2017-08-02 09:30:00,13.3,13.36,13.28,13.36,381803.0,9.3367,9.3788,9.3226,9.3788,381803.0
2017-08-02 09:40:00,13.36,13.38,13.33,13.34,443082.0,9.3788,9.3928,9.3577,9.3647,443082.0
2017-08-02 09:50:00,13.33,13.36,13.31,13.36,249809.0,9.3577,9.3788,9.3437,9.3788,249809.0
2017-08-02 10:00:00,13.36,13.36,13.32,13.35,246993.0,9.3788,9.3788,9.3507,9.3718,246993.0
2017-08-02 10:10:00,13.35,13.37,13.33,13.34,232049.0,9.3718,9.3858,9.3577,9.3647,232049.0
2017-08-02 10:20:00,13.34,13.34,13.28,13.29,258433.0,9.3647,9.3647,9.3226,9.3296,258433.0
2017-08-02 10:30:00,13.29,13.29,13.24,13.25,373440.0,9.3296,9.3296,9.2945,9.3016,373440.0
2017-08-02 10:40:00,13.26,13.26,13.21,13.21,361740.0,9.3086,9.3086,9.2735,9.2735,361740.0
2017-08-02 10:50:00,13.21,13.24,13.2,13.24,304203.0,9.2735,9.2945,9.2665,9.2945,304203.0
2017-08-02 11:00:00,13.24,13.27,13.23,13.26,252062.0,9.2945,9.3156,9.2875,9.3086,252062.0
2017-08-02 11:10:00,13.26,13.28,13.23,13.28,122859.0,9.3086,9.3226,9.2875,9.3226,122859.0
2017-08-02 11:20:00,13.27,13.3,13.26,13.29,141096.0,9.3156,9.3367,9.3086,9.3296,141096.0
2017-08-02 11:30:00,13.29,13.3,13.27,13.29,93307.0,9.3296,9.3367,9.3156,9.3296,93307.0
2017-08-02 11:40:00,13.29,13.3,13.27,13.28,66182.0,9.3296,9.3367,9.3156,9.3226,66182.0
2017-08-02 11:50:00,13.28,13.28,13.24,13.25,80682.0,9.3226,9.3226,9.2945,9.3016,80682.0
2017-08-02 12:00:00,13.24,13.26,13.23,13.24,186088.0,9.2945,9.3086,9.2875,9.2945,186088.0
2017-08-02 12:10:00,13.24,13.25,13.23,13.24,79470.0,9.2945,9.3016,9.2875,9.2945,79470.0
2017-08-02 12:20:00,13.24,13.24,13.19,13.19,251219.0,9.2945,9.2945,9.2594,9.2594,251219.0
2017-08-02 12:30:00,13.2,13.23,13.19,13.23,105287.0,9.2665,9.2875,9.2594,9.2875,105287.0
2017-08-02 12:40:00,13.22,13.24,13.22,13.24,85710.0,9.2805,9.2945,9.2805,9.2945,85710.0
2017-08-02 12:50:00,13.24,13.24,13.22,13.24,44161.0,9.2945,9.2945,9.2805,9.2945,44161.0
2017-08-02 13:00:00,13.24,13.26,13.24,13.26,87241.0,9.2945,9.3086,9.2945,9.3086,87241.0
2017-08-02 13:10:00,13.26,13.26,13.24,13.25,31538.0,9.3086,9.3086,9.2945,9.3016,31538.0
2017-08-02 13:20:00,13.25,13.26,13.24,13.24,112513.0,9.3016,9.3086,9.2945,9.2945,112513.0
2017-08-02 13:30:00,13.24,13.25,13.23,13.24,44858.0,9.2945,9.3016,9.2875,9.2945,44858.0
2017-08-02 13:40:00,13.24,13.25,13.23,13.25,60703.0,9.2945,9.3016,9.2875,9.3016,60703.0
2017-08-02 13:50:00,13.25,13.25,13.24,13.25,32286.0,9.3016,9.3016,9.2945,9.3016,32286.0
2017-08-02 14:00:00,13.25,13.27,13.24,13.27,130882.0,9.3016,9.3156,9.2945,9.3156,130882.0
2017-08-02 14:10:00,13.27,13.27,13.26,13.26,70590.0,9.3156,9.3156,9.3086,9.3086,70590.0
2017-08-02 14:20:00,13.26,13.27,13.25,13.26,53331.0,9.3086,9.3156,9.3016,9.3086,53331.0
2017-08-02 14:30:00,13.26,13.29,13.25,13.29,141748.0,9.3086,9.3296,9.3016,9.3296,141748.0
2017-08-02 14:40:00,13.29,13.29,13.27,13.29,118267.0,9.3296,9.3296,9.3156,9.3296,118267.0
2017-08-02 14:50:00,13.29,13.3,13.28,13.29,112257.0,9.3296,9.3367,9.3226,9.3296,112257.0
2017-08-02 15:00:00,13.29,13.3,13.28,13.29,92152.0,9.3296,9.3367,9.3226,9.3296,92152.0
2017-08-02 15:10:00,13.3,13.31,13.29,13.29,205305.0,9.3367,9.3437,9.3296,9.3296,205305.0
2017-08-02 15:20:00,13.29,13.31,13.29,13.31,131651.0,9.3296,9.3437,9.3296,9.3437,131651.0
2017-08-02 15:30:00,13.31,13.32,13.3,13.31,192158.0,9.3437,9.3507,9.3367,9.3437,192158.0
2017-08-02 15:40:00,13.32,13.33,13.29,13.3,223893.0,9.3507,9.3577,9.3296,9.3367,223893.0
2017-08-02 15:50:00,13.31,13.32,13.3,13.32,499989.0,9.3437,9.3507,9.3367,9.3507,499989.0
2017-08-03 09:30:00,13.27,13.37,13.22,13.23,849884.0,9.3156,9.3858,9.2805,9.2875,849884.0
2017-08-03 09:40:00,13.23,13.29,13.2,13.28,227060.0,9.2875,9.3296,9.2665,9.3226,227060.0
2017-08-03 09:50:00,13.28,13.3,13.27,13.29,533545.0,9.3226,9.3367,9.3156,9.3296,533545.0
2017-08-03 10:00:00,13.29,13.29,13.25,13.26,99427.0,9.3296,9.3296,9.3016,9.3086,99427.0
2017-08-03 10:10:00,13.25,13.26,13.22,13.24,182793.0,9.3016,9.3086,9.2805,9.2945,182793.0
2017-08-03 10:20:00,13.24,13.24,13.21,13.24,190967.0,9.2945,9.2945,9.2735,9.2945,190967.0
2017-08-03 10:30:00,13.24,13.25,13.21,13.21,101303.0,9.2945,9.3016,9.2735,9.2735,101303.0
2017-08-03 10:40:00,13.21,13.23,13.2,13.21,168429.0,9.2735,9.2875,9.2665,9.2735,168429.0
2017-08-03 10:50:00,13.21,13.22,13.19,13.2,662217.0,9.2735,9.2805,9.2594,9.2665,662217.0
2017-08-03 11:00:00,13.19,13.22,13.16,13.16,770215.0,9.2594,9.2805,9.2384,9.2384,770215.0
2017-08-03 11:10:00,13.17,13.18,13.14,13.14,1127891.0,9.2454,9.2524,9.2243,9.2243,1127891.0
2017-08-03 11:20:00,13.15,13.15,13.13,13.15,229925.0,9.2314,9.2314,9.2173,9.2314,229925.0
2017-08-03 11:30:00,13.14,13.15,13.12,13.13,517520.0,9.2243,9.2314,9.2103,9.2173,517520.0
2017-08-03 11:40:00,13.13,13.17,13.11,13.15,739786.0,9.2173,9.2454,9.2033,9.2314,739786.0
2017-08-03 11:50:00,13.15,13.15,13.13,13.13,95981.0,9.2314,9.2314,9.2173,9.2173,95981.0
2017-08-03 12:00:00,13.13,13.14,13.12,13.13,62235.0,9.2173,9.2243,9.2103,9.2173,62235.0
2017-08-03 12:10:00,13.13,13.14,13.11,13.13,190150.0,9.2173,9.2243,9.2033,9.2173,190150.0
2017-08-03 12:20:00,13.13,13.17,13.13,13.16,180699.0,9.2173,9.2454,9.2173,9.2384,180699.0
2017-08-03 12:30:00,13.17,13.18,13.17,13.17,220116.0,9.2454,9.2524,9.2454,9.2454,220116.0
2017-08-03 12:40:00,13.17,13.2,13.16,13.2,1076305.0,9.2454,9.2665,9.2384,9.2665,1076305.0
2017-08-03 12:50:00,13.2,13.21,13.18,13.19,542094.0,9.2665,9.2735,9.2524,9.2594,542094.0
2017-08-03 13:00:00,13.19,13.2,13.16,13.18,371053.0,9.2594,9.2665,9.2384,9.2524,371053.0
2017-08-03 13:10:00,13.17,13.18,13.17,13.17,34712.0,9.2454,9.2524,9.2454,9.2454,34712.0
2017-08-03 13:20:00,13.17,13.18,13.16,13.18,120373.0,9.2454,9.2524,9.2384,9.2524,120373.0
2017-08-03 13:30:00,13.18,13.19,13.17,13.18,56252.0,9.2524,9.2594,9.2454,9.2524,56252.0
2017-08-03 13:40:00,13.18,13.18,13.17,13.18,60511.0,9.2524,9.2524,9.2454,9.2524,60511.0
2017-08-03 13:50:00,13.17,13.19,13.17,13.19,68173.0,9.2454,9.2594,9.2454,9.2594,68173.0
2017-08-03 14:00:00,13.19,13.19,13.16,13.17,73559.0,9.2594,9.2594,9.2384,9.2454,73559.0
2017-08-03 14:10:00,13.17,13.18,13.16,13.16,200115.0,9.2454,9.2524,9.2384,9.2384,200115.0
2017-08-03 14:20:00,13.16,13.18,13.14,13.14,384220.0,9.2384,9.2524,9.2243,9.2243,384220.0
2017-08-03 14:30:00,13.14,13.15,13.14,13.14,29311.0,9.2243,9.2314,9.2243,9.2243,29311.0
2017-08-03 14:40:00,13.14,13.16,13.14,13.16,84539.0,9.2243,9.2384,9.2243,9.2384,84539.0
2017-08-03 14:50:00,13.16,13.16,13.15,13.15,49270.0,9.2384,9.2384,9.2314,9.2314,49270.0
2017-08-03 15:00:00,13.16,13.18,13.15,13.17,107305.0,9.2384,9.2524,9.2314,9.2454,107305.0
2017-08-03 15:10:00,13.17,13.2,13.17,13.2,313119.0,9.2454,9.2665,9.2454,9.2665,313119.0
2017-08-03 15:20:00,13.2,13.2,13.17,13.18,483808.0,9.2665,9.2665,9.2454,9.2524,483808.0
2017-08-03 15:30:00,13.18,13.18,13.13,13.15,581756.0,9.2524,9.2524,9.2173,9.2314,581756.0
2017-08-03 15:40:00,13.15,13.17,13.14,13.17,120250.0,9.2314,9.2454,9.2243,9.2454,120250.0
2017-08-03 15:50:00,13.17,13.17,13.15,13.16,709711.0,9.2454,9.2454,9.2314,9.2384,709711.0
2017-08-04 09:30:00,13.3,13.35,13.25,13.35,481502.0,9.3367,9.3718,9.3016,9.3718,481502.0
2017-08-04 09:40:00,13.35,13.4,13.34,13.38,474101.0,9.3718,9.4069,9.3647,9.3928,474101.0
2017-08-04 09:50:00,13.38,13.41,13.35,13.37,459286.0,9.3928,9.4139,9.3718,9.3858,459286.0
2017-08-04 10:00:00,13.37,13.4,13.36,13.38,507159.0,9.3858,9.4069,9.3788,9.3928,507159.0
2017-08-04 10:10:00,13.38,13.42,13.38,13.41,342420.0,9.3928,9.4209,9.3928,9.4139,342420.0
2017-08-04 10:20:00,13.41,13.47,13.4,13.46,314882.0,9.4139,9.456,9.4069,9.449,314882.0
2017-08-04 10:30:00,13.46,13.49,13.44,13.46,268265.0,9.449,9.4701,9.435,9.449,268265.0
2017-08-04 10:40:00,13.46,13.49,13.45,13.48,178027.0,9.449,9.4701,9.442,9.463,178027.0
2017-08-04 10:50:00,13.48,13.49,13.44,13.45,307804.0,9.463,9.4701,9.435,9.442,307804.0
2017-08-04 11:00:00,13.46,13.46,13.39,13.41,182308.0,9.449,9.449,9.3999,9.4139,182308.0
2017-08-04 11:10:00,13.41,13.43,13.39,13.42,83402.0,9.4139,9.4279,9.3999,9.4209,83402.0
2017-08-04 11:20:00,13.41,13.44,13.41,13.44,111947.0,9.4139,9.435,9.4139,9.435,111947.0
2017-08-04 11:30:00,13.44,13.45,13.42,13.43,70924.0,9.435,9.442,9.4209,9.4279,70924.0
2017-08-04 11:40:00,13.44,13.45,13.42,13.44,149082.0,9.435,9.442,9.4209,9.435,149082.0
2017-08-04 11:50:00,13.44,13.46,13.43,13.44,106041.0,9.435,9.449,9.4279,9.435,106041.0
2017-08-04 12:00:00,13.44,13.45,13.42,13.43,212508.0,9.435,9.442,9.4209,9.4279,212508.0
2017-08-04 12:10:00,13.44,13.45,13.43,13.43,91709.0,9.435,9.442,9.4279,9.4279,91709.0
2017-08-04 12:20:00,13.43,13.44,13.41,13.43,128588.0,9.4279,9.435,9.4139,9.4279,128588.0
2017-08-04 12:30:00,13.43,13.43,13.41,13.42,196242.0,9.4279,9.4279,9.4139,9.4209,196242.0
2017-08-04 12:40:00,13.42,13.43,13.4,13.41,66719.0,9.4209,9.4279,9.4069,9.4139,66719.0
2017-08-04 12:50:00,13.41,13.42,13.39,13.4,128995.0,9.4139,9.4209,9.3999,9.4069,128995.0
2017-08-04 13:00:00,13.4,13.4,13.37,13.38,52627.0,9.4069,9.4069,9.3858,9.3928,52627.0
2017-08-04 13:10:00,13.37,13.39,13.35,13.36,130761.0,9.3858,9.3999,9.3718,9.3788,130761.0
2017-08-04 13:20:00,13.37,13.38,13.35,13.36,65821.0,9.3858,9.3928,9.3718,9.3788,65821.0
2017-08-04 13:30:00,13.36,13.37,13.34,13.34,140902.0,9.3788,9.3858,9.3647,9.3647,140902.0
2017-08-04 13:40:00,13.34,13.36,13.33,13.35,152611.0,9.3647,9.3788,9.3577,9.3718,152611.0
2017-08-04 13:50:00,13.34,13.35,13.33,13.35,69361.0,9.3647,9.3718,9.3577,9.3718,69361.0
2017-08-04 14:00:00,13.35,13.36,13.31,13.31,145061.0,9.3718,9.3788,9.3437,9.3437,145061.0
2017-08-04 14:10:00,13.31,13.32,13.27,13.31,203232.0,9.3437,9.3507,9.3156,9.3437,203232.0
2017-08-04 14:20:00,13.31,13.32,13.26,13.27,320589.0,9.3437,9.3507,9.3086,9.3156,320589.0
2017-08-04 14:30:00,13.27,13.27,13.23,13.24,274784.0,9.3156,9.3156,9.2875,9.2945,274784.0
2017-08-04 14:40:00,13.24,13.25,13.23,13.24,117206.0,9.2945,9.3016,9.2875,9.2945,117206.0
2017-08-04 14:50:00,13.24,13.28,13.23,13.28,174065.0,9.2945,9.3226,9.2875,9.3226,174065.0
2017-08-04 15:00:00,13.27,13.28,13.25,13.27,99072.0,9.3156,9.3226,9.3016,9.3156,99072.0
2017-08-04 15:10:00,13.27,13.27,13.25,13.25,141234.0,9.3156,9.3156,9.3016,9.3016,141234.0
2017-08-04 15:20:00,13.25,13.27,13.24,13.27,126860.0,9.3016,9.3156,9.2945,9.3156,126860.0
2017-08-04 15:30:00,13.26,13.29,13.25,13.28,227624.0,9.3086,9.3296,9.3016,9.3226,227624.0
2017-08-04 15:40:00,13.28,13.29,13.27,13.28,161579.0,9.3226,9.3296,9.3156,9.3226,161579.0
2017-08-04 15:50:00,13.29,13.3,13.28,13.3,769563.0,9.3296,9.3367,9.3226,9.3367,769563.0
2017-08-07 09:30:00,13.3,13.33,13.26,13.32,209738.0,9.3367,9.3577,9.3086,9.3507,209738.0
2017-08-07 09:40:00,13.33,13.34,13.29,13.3,264121.0,9.3577,9.3647,9.3296,9.3367,264121.0
2017-08-07 09:50:00,13.3,13.31,13.27,13.28,96127.0,9.3367,9.3437,9.3156,9.3226,96127.0
2017-08-07 10:00:00,13.28,13.33,13.28,13.33,156554.0,9.3226,9.3577,9.3226,9.3577,156554.0
2017-08-07 10:10:00,13.32,13.33,13.31,13.31,64474.0,9.3507,9.3577,9.3437,9.3437,64474.0
2017-08-07 10:20:00,13.31,13.32,13.29,13.29,434666.0,9.3437,9.3507,9.3296,9.3296,434666.0
2017-08-07 10:30:00,13.29,13.31,13.27,13.28,69549.0,9.3296,9.3437,9.3156,9.3226,69549.0
2017-08-07 10:40:00,13.28,13.28,13.24,13.27,82788.0,9.3226,9.3226,9.2945,9.3156,82788.0
2017-08-07 10:50:00,13.27,13.28,13.26,13.28,83461.0,9.3156,9.3226,9.3086,9.3226,83461.0
2017-08-07 11:00:00,13.28,13.28,13.24,13.24,136822.0,9.3226,9.3226,9.2945,9.2945,136822.0
2017-08-07 11:10:00,13.24,13.27,13.24,13.27,82403.0,9.2945,9.3156,9.2945,9.3156,82403.0
2017-08-07 11:20:00,13.27,13.28,13.25,13.27,94263.0,9.3156,9.3226,9.3016,9.3156,94263.0
2017-08-07 11:30:00,13.27,13.3,13.26,13.29,135092.0,9.3156,9.3367,9.3086,9.3296,135092.0
2017-08-07 11:40:00,13.29,13.3,13.28,13.29,89085.0,9.3296,9.3367,9.3226,9.3296,89085.0
2017-08-07 11:50:00,13.29,13.31,13.28,13.31,69236.0,9.3296,9.3437,9.3226,9.3437,69236.0
2017-08-07 12:00:00,13.31,13.33,13.3,13.31,189967.0,9.3437,9.3577,9.3367,9.3437,189967.0
2017-08-07 12:10:00,13.31,13.32,13.3,13.31,57238.0,9.3437,9.3507,9.3367,9.3437,57238.0
2017-08-07 12:20:00,13.32,13.32,13.31,13.32,28690.0,9.3507,9.3507,9.3437,9.3507,28690.0
2017-08-07 12:30:00,13.31,13.33,13.31,13.33,49076.0,9.3437,9.3577,9.3437,9.3577,49076.0
2017-08-07 12:40:00,13.33,13.34,13.32,13.32,99976.0,9.3577,9.3647,9.3507,9.3507,99976.0
2017-08-07 12:50:00,13.33,13.33,13.31,13.33,74101.0,9.3577,9.3577,9.3437,9.3577,74101.0
2017-08-07 13:00:00,13.32,13.33,13.32,13.33,81617.0,9.3507,9.3577,9.3507,9.3577,81617.0
2017-08-07 13:10:00,13.32,13.33,13.32,13.33,18728.0,9.3507,9.3577,9.3507,9.3577,18728.0
2017-08-07 13:20:00,13.32,13.33,13.3,13.31,75643.0,9.3507,9.3577,9.3367,9.3437,75643.0
2017-08-07 13:30:00,13.32,13.32,13.31,13.32,19110.0,9.3507,9.3507,9.3437,9.3507,19110.0
2017-08-07 13:40:00,13.32,13.33,13.3,13.31,258410.0,9.3507,9.3577,9.3367,9.3437,258410.0
2017-08-07 13:50:00,13.31,13.31,13.29,13.31,112870.0,9.3437,9.3437,9.3296,9.3437,112870.0
2017-08-07 14:00:00,13.31,13.32,13.29,13.31,106420.0,9.3437,9.3507,9.3296,9.3437,106420.0
2017-08-07 14:10:00,13.32,13.33,13.31,13.33,41579.0,9.3507,9.3577,9.3437,9.3577,41579.0
2017-08-07 14:20:00,13.33,13.34,13.32,13.34,70306.0,9.3577,9.3647,9.3507,9.3647,70306.0
2017-08-07 14:30:00,13.34,13.35,13.33,13.34,69181.0,9.3647,9.3718,9.3577,9.3647,69181.0
2017-08-07 14:40:00,13.34,13.35,13.32,13.34,110252.0,9.3647,9.3718,9.3507,9.3647,110252.0
2017-08-07 14:50:00,13.34,13.34,13.32,13.33,49440.0,9.3647,9.3647,9.3507,9.3577,49440.0
2017-08-07 15:00:00,13.32,13.32,13.3,13.32,86859.0,9.3507,9.3507,9.3367,9.3507,86859.0
2017-08-07 15:10:00,13.32,13.32,13.31,13.31,44139.0,9.3507,9.3507,9.3437,9.3437,44139.0
2017-08-07 15:20:00,13.32,13.32,13.3,13.31,211401.0,9.3507,9.3507,9.3367,9.3437,211401.0
2017-08-07 15:30:00,13.32,13.32,13.3,13.31,145086.0,9.3507,9.3507,9.3367,9.3437,145086.0
2017-08-07 15:40:00,13.31,13.31,13.29,13.29,219276.0,9.3437,9.3437,9.3296,9.3296,219276.0
2017-08-07 15:50:00,13.3,13.3,13.28,13.29,448886.0,9.3367,9.3367,9.3226,9.3296,448886.0
2017-08-08 09:30:00,13.24,13.3,13.23,13.28,258850.0,9.2945,9.3367,9.2875,9.3226,258850.0
2017-08-08 09:40:00,13.28,13.31,13.27,13.3,142384.0,9.3226,9.3437,9.3156,9.3367,142384.0
2017-08-08 09:50:00,13.31,13.34,13.3,13.32,126229.0,9.3437,9.3647,9.3367,9.3507,126229.0
2017-08-08 10:00:00,13.32,13.35,13.31,13.34,148728.0,9.3507,9.3718,9.3437,9.3647,148728.0
2017-08-08 10:10:00,13.34,13.37,13.33,13.36,452280.0,9.3647,9.3858,9.3577,9.3788,452280.0
2017-08-08 10:20:00,13.36,13.38,13.35,13.38,357132.0,9.3788,9.3928,9.3718,9.3928,357132.0
2017-08-08 10:30:00,13.38,13.42,13.37,13.42,108128.0,9.3928,9.4209,9.3858,9.4209,108128.0
2017-08-08 10:40:00,13.41,13.45,13.41,13.43,247077.0,9.4139,9.442,9.4139,9.4279,247077.0
2017-08-08 10:50:00,13.43,13.48,13.42,13.47,257206.0,9.4279,9.463,9.4209,9.456,257206.0
2017-08-08 11:00:00,13.48,13.53,13.47,13.53,308790.0,9.463,9.4981,9.456,9.4981,308790.0
2017-08-08 11:10:00,13.53,13.53,13.47,13.47,305601.0,9.4981,9.4981,9.456,9.456,305601.0
2017-08-08 11:20:00,13.48,13.49,13.47,13.49,296351.0,9.463,9.4701,9.456,9.4701,296351.0
2017-08-08 11:30:00,13.49,13.54,13.48,13.53,266519.0,9.4701,9.5052,9.463,9.4981,266519.0
2017-08-08 11:40:00,13.53,13.54,13.51,13.54,139592.0,9.4981,9.5052,9.4841,9.5052,139592.0
2017-08-08 11:50:00,13.54,13.54,13.52,13.53,109658.0,9.5052,9.5052,9.4911,9.4981,109658.0
2017-08-08 12:00:00,13.53,13.55,13.52,13.55,182903.0,9.4981,9.5122,9.4911,9.5122,182903.0
2017-08-08 12:10:00,13.55,13.56,13.5,13.5,146674.0,9.5122,9.5192,9.4771,9.4771,146674.0
2017-08-08 12:20:00,13.5,13.51,13.46,13.46,70207.0,9.4771,9.4841,9.449,9.449,70207.0
2017-08-08 12:30:00,13.46,13.48,13.45,13.45,96368.0,9.449,9.463,9.442,9.442,96368.0
2017-08-08 12:40:00,13.45,13.46,13.42,13.42,98130.0,9.442,9.449,9.4209,9.4209,98130.0
2017-08-08 12:50:00,13.42,13.43,13.38,13.39,73336.0,9.4209,9.4279,9.3928,9.3999,73336.0
2017-08-08 13:00:00,13.4,13.4,13.37,13.39,56518.0,9.4069,9.4069,9.3858,9.3999,56518.0
2017-08-08 13:10:00,13.39,13.4,13.38,13.4,45404.0,9.3999,9.4069,9.3928,9.4069,45404.0
2017-08-08 13:20:00,13.4,13.43,13.38,13.38,221249.0,9.4069,9.4279,9.3928,9.3928,221249.0
2017-08-08 13:30:00,13.38,13.39,13.34,13.37,107716.0,9.3928,9.3999,9.3647,9.3858,107716.0
2017-08-08 13:40:00,13.37,13.4,13.36,13.4,83653.0,9.3858,9.4069,9.3788,9.4069,83653.0
2017-08-08 13:50:00,13.4,13.41,13.39,13.4,110546.0,9.4069,9.4139,9.3999,9.4069,110546.0
2017-08-08 14:00:00,13.41,13.41,13.39,13.4,108868.0,9.4139,9.4139,9.3999,9.4069,108868.0
2017-08-08 14:10:00,13.41,13.41,13.39,13.41,86437.0,9.4139,9.4139,9.3999,9.4139,86437.0
2017-08-08 14:20:00,13.41,13.43,13.4,13.43,51631.0,9.4139,9.4279,9.4069,9.4279,51631.0
2017-08-08 14:30:00,13.43,13.45,13.42,13.44,174636.0,9.4279,9.442,9.4209,9.435,174636.0
2017-08-08 14:40:00,13.44,13.44,13.4,13.41,98011.0,9.435,9.435,9.4069,9.4139,98011.0
2017-08-08 14:50:00,13.41,13.42,13.39,13.4,144695.0,9.4139,9.4209,9.3999,9.4069,144695.0
2017-08-08 15:00:00,13.4,13.41,13.37,13.39,207408.0,9.4069,9.4139,9.3858,9.3999,207408.0
2017-08-08 15:10:00,13.39,13.42,13.38,13.41,257714.0,9.3999,9.4209,9.3928,9.4139,257714.0
2017-08-08 15:20:00,13.41,13.42,13.35,13.37,293468.0,9.4139,9.4209,9.3718,9.3858,293468.0
2017-08-08 15:30:00,13.36,13.36,13.32,13.36,383521.0,9.3788,9.3788,9.3507,9.3788,383521.0
2017-08-08 15:40:00,13.36,13.37,13.34,13.35,290252.0,9.3788,9.3858,9.3647,9.3718,290252.0
2017-08-08 15:50:00,13.35,13.35,13.32,13.34,710135.0,9.3718,9.3718,9.3507,9.3647,710135.0
2017-08-09 09:30:00,13.24,13.28,13.2,13.21,529897.0,9.2945,9.3226,9.2665,9.2735,529897.0
2017-08-09 09:40:00,13.2,13.2,13.12,13.15,623072.0,9.2665,9.2665,9.2103,9.2314,623072.0
2017-08-09 09:50:00,13.16,13.2,13.13,13.19,235779.0,9.2384,9.2665,9.2173,9.2594,235779.0
2017-08-09 10:00:00,13.19,13.2,13.14,13.17,220866.0,9.2594,9.2665,9.2243,9.2454,220866.0
2017-08-09 10:10:00,13.17,13.2,13.14,13.2,182097.0,9.2454,9.2665,9.2243,9.2665,182097.0
2017-08-09 10:20:00,13.2,13.22,13.17,13.21,239399.0,9.2665,9.2805,9.2454,9.2735,239399.0
2017-08-09 10:30:00,13.21,13.25,13.18,13.21,250330.0,9.2735,9.3016,9.2524,9.2735,250330.0
2017-08-09 10:40:00,13.21,13.21,13.18,13.19,153325.0,9.2735,9.2735,9.2524,9.2594,153325.0
2017-08-09 10:50:00,13.19,13.21,13.17,13.19,210070.0,9.2594,9.2735,9.2454,9.2594,210070.0
2017-08-09 11:00:00,13.18,13.19,13.15,13.17,139838.0,9.2524,9.2594,9.2314,9.2454,139838.0
2017-08-09 11:10:00,13.18,13.18,13.13,13.15,180415.0,9.2524,9.2524,9.2173,9.2314,180415.0
2017-08-09 11:20:00,13.14,13.17,13.13,13.15,247811.0,9.2243,9.2454,9.2173,9.2314,247811.0
2017-08-09 11:30:00,13.15,13.2,13.14,13.2,202814.0,9.2314,9.2665,9.2243,9.2665,202814.0
2017-08-09 11:40:00,13.2,13.2,13.17,13.19,65271.0,9.2665,9.2665,9.2454,9.2594,65271.0
2017-08-09 11:50:00,13.18,13.23,13.18,13.21,103020.0,9.2524,9.2875,9.2524,9.2735,103020.0
2017-08-09 12:00:00,13.21,13.23,13.2,13.21,111391.0,9.2735,9.2875,9.2665,9.2735,111391.0
2017-08-09 12:10:00,13.21,13.23,13.2,13.23,73567.0,9.2735,9.2875,9.2665,9.2875,73567.0
2017-08-09 12:20:00,13.23,13.25,13.21,13.21,121157.0,9.2875,9.3016,9.2735,9.2735,121157.0
2017-08-09 12:30:00,13.21,13.22,13.18,13.19,72693.0,9.2735,9.2805,9.2524,9.2594,72693.0
2017-08-09 12:40:00,13.18,13.2,13.18,13.2,53132.0,9.2524,9.2665,9.2524,9.2665,53132.0
2017-08-09 12:50:00,13.2,13.21,13.19,13.2,143927.0,9.2665,9.2735,9.2594,9.2665,143927.0
2017-08-09 13:00:00,13.19,13.21,13.19,13.21,171082.0,9.2594,9.2735,9.2594,9.2735,171082.0
2017-08-09 13:10:00,13.21,13.22,13.18,13.19,77831.0,9.2735,9.2805,9.2524,9.2594,77831.0
2017-08-09 13:20:00,13.19,13.2,13.17,13.17,86721.0,9.2594,9.2665,9.2454,9.2454,86721.0
2017-08-09 13:30:00,13.17,13.18,13.15,13.17,64922.0,9.2454,9.2524,9.2314,9.2454,64922.0
2017-08-09 13:40:00,13.17,13.2,13.16,13.17,110962.0,9.2454,9.2665,9.2384,9.2454,110962.0
2017-08-09 13:50:00,13.17,13.17,13.14,13.15,121675.0,9.2454,9.2454,9.2243,9.2314,121675.0
2017-08-09 14:00:00,13.15,13.16,13.13,13.13,97467.0,9.2314,9.2384,9.2173,9.2173,97467.0
2017-08-09 14:10:00,13.14,13.14,13.11,13.13,142290.0,9.2243,9.2243,9.2033,9.2173,142290.0
2017-08-09 14:20:00,13.13,13.15,13.12,13.13,228270.0,9.2173,9.2314,9.2103,9.2173,228270.0
2017-08-09 14:30:00,13.13,13.14,13.1,13.13,107896.0,9.2173,9.2243,9.1963,9.2173,107896.0
2017-08-09 14:40:00,13.13,13.14,13.11,13.13,165525.0,9.2173,9.2243,9.2033,9.2173,165525.0
2017-08-09 14:50:00,13.13,13.14,13.12,13.13,60044.0,9.2173,9.2243,9.2103,9.2173,60044.0
2017-08-09 15:00:00,13.13,13.14,13.11,13.13,142102.0,9.2173,9.2243,9.2033,9.2173,142102.0
2017-08-09 15:10:00,13.13,13.15,13.12,13.14,147110.0,9.2173,9.2314,9.2103,9.2243,147110.0
2017-08-09 15:20:00,13.14,13.16,13.13,13.16,197920.0,9.2243,9.2384,9.2173,9.2384,197920.0
2017-08-09 15:30:00,13.16,13.18,13.14,13.17,289403.0,9.2384,9.2524,9.2243,9.2454,289403.0
2017-08-09 15:40:00,13.17,13.18,13.15,13.18,259943.0,9.2454,9.2524,9.2314,9.2524,259943.0
2017-08-09 15:50:00,13.18,13.19,13.16,13.18,589913.0,9.2524,9.2594,9.2384,9.2524,589913.0
2017-08-10 09:30:00,13.06,13.11,13.02,13.08,263332.0,9.1682,9.2033,9.1401,9.1822,263332.0
2017-08-10 09:40:00,13.09,13.1,13.03,13.07,254844.0,9.1892,9.1963,9.1471,9.1752,254844.0
2017-08-10 09:50:00,13.08,13.09,13.04,13.04,209649.0,9.1822,9.1892,9.1541,9.1541,209649.0
2017-08-10 10:00:00,13.05,13.05,12.98,13.0,242606.0,9.1612,9.1612,9.112,9.1261,242606.0
2017-08-10 10:10:00,12.99,13.01,12.95,13.01,164805.0,9.119,9.1331,9.091,9.1331,164805.0
2017-08-10 10:20:00,13.01,13.03,12.99,13.0,135286.0,9.1331,9.1471,9.119,9.1261,135286.0
2017-08-10 10:30:00,13.0,13.01,12.96,13.0,145555.0,9.1261,9.1331,9.098,9.1261,145555.0
2017-08-10 10:40:00,13.0,13.01,12.96,12.97,160008.0,9.1261,9.1331,9.098,9.105,160008.0
2017-08-10 10:50:00,12.97,12.99,12.94,12.98,238027.0,9.105,9.119,9.0839,9.112,238027.0
2017-08-10 11:00:00,12.98,12.99,12.96,12.97,108583.0,9.112,9.119,9.098,9.105,108583.0
2017-08-10 11:10:00,12.97,12.97,12.93,12.93,117545.0,9.105,9.105,9.0769,9.0769,117545.0
2017-08-10 11:20:00,12.94,12.94,12.89,12.92,441007.0,9.0839,9.0839,9.0488,9.0699,441007.0
2017-08-10 11:30:00,12.92,12.97,12.91,12.95,164727.0,9.0699,9.105,9.0629,9.091,164727.0
2017-08-10 11:40:00,12.96,12.96,12.93,12.95,132294.0,9.098,9.098,9.0769,9.091,132294.0
2017-08-10 11:50:00,12.94,12.96,12.92,12.95,75573.0,9.0839,9.098,9.0699,9.091,75573.0
2017-08-10 12:00:00,12.95,12.96,12.92,12.96,147788.0,9.091,9.098,9.0699,9.098,147788.0
2017-08-10 12:10:00,12.95,12.96,12.94,12.95,104078.0,9.091,9.098,9.0839,9.091,104078.0
2017-08-10 12:20:00,12.94,12.95,12.92,12.94,87970.0,9.0839,9.091,9.0699,9.0839,87970.0
2017-08-10 12:30:00,12.94,12.94,12.91,12.94,112785.0,9.0839,9.0839,9.0629,9.0839,112785.0
2017-08-10 12:40:00,12.93,12.96,12.93,12.95,207594.0,9.0769,9.098,9.0769,9.091,207594.0
2017-08-10 12:50:00,12.94,12.97,12.93,12.97,193051.0,9.0839,9.105,9.0769,9.105,193051.0
2017-08-10 13:00:00,12.97,13.0,12.96,12.98,117911.0,9.105,9.1261,9.098,9.112,117911.0
2017-08-10 13:10:00,12.97,12.98,12.95,12.97,74137.0,9.105,9.112,9.091,9.105,74137.0
2017-08-10 13:20:00,12.96,12.99,12.96,12.99,100205.0,9.098,9.119,9.098,9.119,100205.0
2017-08-10 13:30:00,12.99,12.99,12.96,12.97,142134.0,9.119,9.119,9.098,9.105,142134.0
2017-08-10 13:40:00,12.98,12.98,12.94,12.95,82638.0,9.112,9.112,9.0839,9.091,82638.0
2017-08-10 13:50:00,12.95,12.96,12.93,12.95,88181.0,9.091,9.098,9.0769,9.091,88181.0
2017-08-10 14:00:00,12.96,12.96,12.92,12.92,260928.0,9.098,9.098,9.0699,9.0699,260928.0
2017-08-10 14:10:00,12.92,12.96,12.92,12.96,122460.0,9.0699,9.098,9.0699,9.098,122460.0
2017-08-10 14:20:00,12.95,12.97,12.93,12.94,195887.0,9.091,9.105,9.0769,9.0839,195887.0
2017-08-10 14:30:00,12.94,12.97,12.92,12.93,197332.0,9.0839,9.105,9.0699,9.0769,197332.0
2017-08-10 14:40:00,12.93,12.94,12.92,12.93,189418.0,9.0769,9.0839,9.0699,9.0769,189418.0
2017-08-10 14:50:00,12.94,12.94,12.91,12.91,65443.0,9.0839,9.0839,9.0629,9.0629,65443.0
2017-08-10 15:00:00,12.92,12.93,12.9,12.91,374158.0,9.0699,9.0769,9.0559,9.0629,374158.0
2017-08-10 15:10:00,12.91,12.91,12.87,12.89,283761.0,9.0629,9.0629,9.0348,9.0488,283761.0
2017-08-10 15:20:00,12.89,12.89,12.86,12.88,194438.0,9.0488,9.0488,9.0278,9.0418,194438.0
2017-08-10 15:30:00,12.88,12.9,12.84,12.86,423541.0,9.0418,9.0559,9.0137,9.0278,423541.0
2017-08-10 15:40:00,12.85,12.87,12.82,12.83,303501.0,9.0208,9.0348,8.9997,9.0067,303501.0
2017-08-10 15:50:00,12.83,12.84,12.8,12.82,722243.0,9.0067,9.0137,8.9857,8.9997,722243.0
2017-08-11 09:30:00,12.98,12.99,12.88,12.88,568013.0,9.112,9.119,9.0418,9.0418,568013.0
2017-08-11 09:40:00,12.89,12.92,12.82,12.85,157615.0,9.0488,9.0699,8.9997,9.0208,157615.0
2017-08-11 09:50:00,12.86,12.87,12.75,12.76,490837.0,9.0278,9.0348,8.9506,8.9576,490837.0
2017-08-11 10:00:00,12.76,12.83,12.75,12.82,259611.0,8.9576,9.0067,8.9506,8.9997,259611.0
2017-08-11 10:10:00,12.83,12.84,12.76,12.77,165277.0,9.0067,9.0137,8.9576,8.9646,165277.0
2017-08-11 10:20:00,12.76,12.79,12.76,12.77,114119.0,8.9576,8.9786,8.9576,8.9646,114119.0
2017-08-11 10:30:00,12.77,12.81,12.76,12.78,131951.0,8.9646,8.9927,8.9576,8.9716,131951.0
2017-08-11 10:40:00,12.78,12.81,12.76,12.77,178659.0,8.9716,8.9927,8.9576,8.9646,178659.0
2017-08-11 10:50:00,12.77,12.78,12.75,12.75,124679.0,8.9646,8.9716,8.9506,8.9506,124679.0
2017-08-11 11:00:00,12.75,12.8,12.75,12.79,289127.0,8.9506,8.9857,8.9506,8.9786,289127.0
2017-08-11 11:10:00,12.79,12.8,12.75,12.75,94876.0,8.9786,8.9857,8.9506,8.9506,94876.0
2017-08-11 11:20:00,12.75,12.75,12.71,12.72,154391.0,8.9506,8.9506,8.9225,8.9295,154391.0
2017-08-11 11:30:00,12.72,12.77,12.71,12.76,177195.0,8.9295,8.9646,8.9225,8.9576,177195.0
2017-08-11 11:40:00,12.76,12.76,12.72,12.72,130588.0,8.9576,8.9576,8.9295,8.9295,130588.0
2017-08-11 11:50:00,12.72,12.73,12.68,12.69,183087.0,8.9295,8.9365,8.9014,8.9084,183087.0
2017-08-11 12:00:00,12.69,12.7,12.67,12.69,119228.0,8.9084,8.9155,8.8944,8.9084,119228.0
2017-08-11 12:10:00,12.69,12.72,12.69,12.72,74011.0,8.9084,8.9295,8.9084,8.9295,74011.0
2017-08-11 12:20:00,12.72,12.73,12.7,12.71,102903.0,8.9295,8.9365,8.9155,8.9225,102903.0
2017-08-11 12:30:00,12.71,12.73,12.7,12.71,116355.0,8.9225,8.9365,8.9155,8.9225,116355.0
2017-08-11 12:40:00,12.71,12.73,12.71,12.71,102304.0,8.9225,8.9365,8.9225,8.9225,102304.0
2017-08-11 12:50:00,12.71,12.73,12.71,12.71,89002.0,8.9225,8.9365,8.9225,8.9225,89002.0
2017-08-11 13:00:00,12.71,12.75,12.7,12.75,78190.0,8.9225,8.9506,8.9155,8.9506,78190.0
2017-08-11 13:10:00,12.75,12.77,12.74,12.75,153232.0,8.9506,8.9646,8.9435,8.9506,153232.0
2017-08-11 13:20:00,12.75,12.76,12.72,12.73,159688.0,8.9506,8.9576,8.9295,8.9365,159688.0
2017-08-11 13:30:00,12.73,12.75,12.71,12.72,98233.0,8.9365,8.9506,8.9225,8.9295,98233.0
2017-08-11 13:40:00,12.71,12.73,12.7,12.72,100108.0,8.9225,8.9365,8.9155,8.9295,100108.0
2017-08-11 13:50:00,12.73,12.73,12.71,12.71,90660.0,8.9365,8.9365,8.9225,8.9225,90660.0
2017-08-11 14:00:00,12.71,12.73,12.7,12.71,136608.0,8.9225,8.9365,8.9155,8.9225,136608.0
2017-08-11 14:10:00,12.72,12.74,12.7,12.73,134379.0,8.9295,8.9435,8.9155,8.9365,134379.0
2017-08-11 14:20:00,12.73,12.74,12.7,12.71,115170.0,8.9365,8.9435,8.9155,8.9225,115170.0
2017-08-11 14:30:00,12.7,12.72,12.67,12.69,250901.0,8.9155,8.9295,8.8944,8.9084,250901.0
2017-08-11 14:40:00,12.69,12.71,12.68,12.69,142301.0,8.9084,8.9225,8.9014,8.9084,142301.0
2017-08-11 14:50:00,12.69,12.71,12.68,12.69,102384.0,8.9084,8.9225,8.9014,8.9084,102384.0
2017-08-11 15:00:00,12.68,12.71,12.68,12.69,130660.0,8.9014,8.9225,8.9014,8.9084,130660.0
2017-08-11 15:10:00,12.69,12.7,12.66,12.67,158463.0,8.9084,8.9155,8.8874,8.8944,158463.0
2017-08-11 15:20:00,12.68,12.71,12.68,12.7,173110.0,8.9014,8.9225,8.9014,8.9155,173110.0
2017-08-11 15:30:00,12.7,12.74,12.7,12.74,211765.0,8.9155,8.9435,8.9155,8.9435,211765.0
2017-08-11 15:40:00,12.74,12.76,12.73,12.74,391834.0,8.9435,8.9576,8.9365,8.9435,391834.0
2017-08-11 15:50:00,12.74,12.74,12.72,12.73,712888.0,8.9435,8.9435,8.9295,8.9365,712888.0
2017-08-14 09:30:00,12.87,12.96,12.81,12.94,227106.0,9.0348,9.098,8.9927,9.0839,227106.0
2017-08-14 09:40:00,12.94,12.97,12.92,12.94,282998.0,9.0839,9.105,9.0699,9.0839,282998.0
2017-08-14 09:50:00,12.95,12.99,12.94,12.98,191486.0,9.091,9.119,9.0839,9.112,191486.0
2017-08-14 10:00:00,12.99,13.0,12.94,12.95,178117.0,9.119,9.1261,9.0839,9.091,178117.0
2017-08-14 10:10:00,12.94,12.96,12.92,12.96,105796.0,9.0839,9.098,9.0699,9.098,105796.0
2017-08-14 10:20:00,12.96,12.97,12.93,12.93,104946.0,9.098,9.105,9.0769,9.0769,104946.0
2017-08-14 10:30:00,12.93,12.97,12.93,12.95,115987.0,9.0769,9.105,9.0769,9.091,115987.0
2017-08-14 10:40:00,12.96,12.96,12.94,12.95,59843.0,9.098,9.098,9.0839,9.091,59843.0
2017-08-14 10:50:00,12.95,12.98,12.95,12.96,131097.0,9.091,9.112,9.091,9.098,131097.0
2017-08-14 11:00:00,12.97,12.97,12.95,12.96,53385.0,9.105,9.105,9.091,9.098,53385.0
2017-08-14 11:10:00,12.96,12.97,12.94,12.95,117695.0,9.098,9.105,9.0839,9.091,117695.0
2017-08-14 11:20:00,12.95,12.99,12.94,12.98,94397.0,9.091,9.119,9.0839,9.112,94397.0
2017-08-14 11:30:00,12.98,12.98,12.96,12.96,131903.0,9.112,9.112,9.098,9.098,131903.0
2017-08-14 11:40:00,12.96,13.0,12.96,12.99,166078.0,9.098,9.1261,9.098,9.119,166078.0
2017-08-14 11:50:00,12.99,12.99,12.96,12.98,159559.0,9.119,9.119,9.098,9.112,159559.0
2017-08-14 12:00:00,12.98,13.0,12.98,12.99,91426.0,9.112,9.1261,9.112,9.119,91426.0
2017-08-14 12:10:00,12.99,12.99,12.96,12.97,73972.0,9.119,9.119,9.098,9.105,73972.0
2017-08-14 12:20:00,12.98,12.99,12.95,12.95,126540.0,9.112,9.119,9.091,9.091,126540.0
2017-08-14 12:30:00,12.96,12.96,12.93,12.94,62310.0,9.098,9.098,9.0769,9.0839,62310.0
2017-08-14 12:40:00,12.94,12.94,12.91,12.93,101677.0,9.0839,9.0839,9.0629,9.0769,101677.0
2017-08-14 12:50:00,12.93,12.95,12.92,12.92,71149.0,9.0769,9.091,9.0699,9.0699,71149.0
2017-08-14 13:00:00,12.92,12.95,12.92,12.94,75254.0,9.0699,9.091,9.0699,9.0839,75254.0
2017-08-14 13:10:00,12.94,12.95,12.93,12.93,42411.0,9.0839,9.091,9.0769,9.0769,42411.0
2017-08-14 13:20:00,12.93,12.94,12.93,12.93,22001.0,9.0769,9.0839,9.0769,9.0769,22001.0
2017-08-14 13:30:00,12.93,12.95,12.92,12.95,77660.0,9.0769,9.091,9.0699,9.091,77660.0
2017-08-14 13:40:00,12.95,12.96,12.94,12.95,23035.0,9.091,9.098,9.0839,9.091,23035.0
2017-08-14 13:50:00,12.96,12.97,12.95,12.97,51179.0,9.098,9.105,9.091,9.105,51179.0
2017-08-14 14:00:00,12.97,12.98,12.96,12.98,86471.0,9.105,9.112,9.098,9.112,86471.0
2017-08-14 14:10:00,12.97,12.98,12.95,12.96,71216.0,9.105,9.112,9.091,9.098,71216.0
2017-08-14 14:20:00,12.96,12.98,12.96,12.98,72169.0,9.098,9.112,9.098,9.112,72169.0
2017-08-14 14:30:00,12.97,12.98,12.96,12.98,152004.0,9.105,9.112,9.098,9.112,152004.0
2017-08-14 14:40:00,12.98,12.98,12.94,12.95,75116.0,9.112,9.112,9.0839,9.091,75116.0
2017-08-14 14:50:00,12.94,12.95,12.93,12.94,42555.0,9.0839,9.091,9.0769,9.0839,42555.0
2017-08-14 15:00:00,12.94,12.96,12.94,12.95,159370.0,9.0839,9.098,9.0839,9.091,159370.0
2017-08-14 15:10:00,12.96,12.97,12.95,12.96,244299.0,9.098,9.105,9.091,9.098,244299.0
2017-08-14 15:20:00,12.96,12.98,12.95,12.97,110016.0,9.098,9.112,9.091,9.105,110016.0
2017-08-14 15:30:00,12.97,12.98,12.95,12.96,322631.0,9.105,9.112,9.091,9.098,322631.0
2017-08-14 15:40:00,12.95,12.97,12.95,12.95,140686.0,9.091,9.105,9.091,9.091,140686.0
2017-08-14 15:50:00,12.96,12.98,12.95,12.96,565516.0,9.098,9.112,9.091,9.098,565516.0
2017-08-15 09:30:00,13.05,13.14,12.97,13.11,402478.0,9.1612,9.2243,9.105,9.2033,402478.0
2017-08-15 09:40:00,13.11,13.11,13.05,13.05,377610.0,9.2033,9.2033,9.1612,9.1612,377610.0
2017-08-15 09:50:00,13.04,13.08,13.03,13.06,181381.0,9.1541,9.1822,9.1471,9.1682,181381.0
2017-08-15 10:00:00,13.06,13.07,13.01,13.02,96069.0,9.1682,9.1752,9.1331,9.1401,96069.0
2017-08-15 10:10:00,13.02,13.06,13.0,13.06,170216.0,9.1401,9.1682,9.1261,9.1682,170216.0
2017-08-15 10:20:00,13.06,13.08,13.03,13.06,111848.0,9.1682,9.1822,9.1471,9.1682,111848.0
2017-08-15 10:30:00,13.06,13.06,13.03,13.06,133029.0,9.1682,9.1682,9.1471,9.1682,133029.0
2017-08-15 10:40:00,13.06,13.07,13.04,13.05,68657.0,9.1682,9.1752,9.1541,9.1612,68657.0
2017-08-15 10:50:00,13.06,13.07,13.03,13.03,77312.0,9.1682,9.1752,9.1471,9.1471,77312.0
2017-08-15 11:00:00,13.03,13.06,13.03,13.04,92460.0,9.1471,9.1682,9.1471,9.1541,92460.0
2017-08-15 11:10:00,13.04,13.05,13.03,13.04,134136.0,9.1541,9.1612,9.1471,9.1541,134136.0
2017-08-15 11:20:00,13.04,13.04,13.02,13.02,197842.0,9.1541,9.1541,9.1401,9.1401,197842.0
2017-08-15 11:30:00,13.03,13.04,13.01,13.02,79037.0,9.1471,9.1541,9.1331,9.1401,79037.0
2017-08-15 11:40:00,13.02,13.04,13.01,13.01,158231.0,9.1401,9.1541,9.1331,9.1331,158231.0
2017-08-15 11:50:00,13.01,13.01,13.0,13.0,24684.0,9.1331,9.1331,9.1261,9.1261,24684.0
2017-08-15 12:00:00,13.0,13.03,13.0,13.03,84876.0,9.1261,9.1471,9.1261,9.1471,84876.0
2017-08-15 12:10:00,13.03,13.03,13.02,13.03,22184.0,9.1471,9.1471,9.1401,9.1471,22184.0
2017-08-15 12:20:00,13.03,13.04,13.02,13.02,50044.0,9.1471,9.1541,9.1401,9.1401,50044.0
2017-08-15 12:30:00,13.02,13.03,13.0,13.02,74611.0,9.1401,9.1471,9.1261,9.1401,74611.0
2017-08-15 12:40:00,13.02,13.02,13.01,13.01,51902.0,9.1401,9.1401,9.1331,9.1331,51902.0
2017-08-15 12:50:00,13.02,13.02,12.99,13.0,171966.0,9.1401,9.1401,9.119,9.1261,171966.0
2017-08-15 13:00:00,13.0,13.01,12.98,13.0,37561.0,9.1261,9.1331,9.112,9.1261,37561.0
2017-08-15 13:10:00,13.0,13.02,13.0,13.01,76916.0,9.1261,9.1401,9.1261,9.1331,76916.0
2017-08-15 13:20:00,13.0,13.01,12.99,13.01,35313.0,9.1261,9.1331,9.119,9.1331,35313.0
2017-08-15 13:30:00,13.01,13.01,12.99,13.01,107552.0,9.1331,9.1331,9.119,9.1331,107552.0
2017-08-15 13:40:00,13.01,13.01,12.99,13.01,73103.0,9.1331,9.1331,9.119,9.1331,73103.0
2017-08-15 13:50:00,13.01,13.01,12.99,13.01,52169.0,9.1331,9.1331,9.119,9.1331,52169.0
2017-08-15 14:00:00,13.01,13.02,12.99,13.01,78039.0,9.1331,9.1401,9.119,9.1331,78039.0
2017-08-15 14:10:00,13.02,13.03,13.0,13.01,97231.0,9.1401,9.1471,9.1261,9.1331,97231.0
2017-08-15 14:20:00,13.01,13.03,13.01,13.03,79495.0,9.1331,9.1471,9.1331,9.1471,79495.0
2017-08-15 14:30:00,13.02,13.03,13.01,13.02,97073.0,9.1401,9.1471,9.1331,9.1401,97073.0
2017-08-15 14:40:00,13.02,13.03,13.01,13.02,32622.0,9.1401,9.1471,9.1331,9.1401,32622.0
2017-08-15 14:50:00,13.02,13.03,13.01,13.02,90317.0,9.1401,9.1471,9.1331,9.1401,90317.0
2017-08-15 15:00:00,13.02,13.03,13.01,13.03,71941.0,9.1401,9.1471,9.1331,9.1471,71941.0
2017-08-15 15:10:00,13.03,13.03,13.01,13.03,51327.0,9.1471,9.1471,9.1331,9.1471,51327.0
2017-08-15 15:20:00,13.03,13.05,13.03,13.04,116419.0,9.1471,9.1612,9.1471,9.1541,116419.0
2017-08-15 15:30:00,13.04,13.04,13.02,13.03,52763.0,9.1541,9.1541,9.1401,9.1471,52763.0
2017-08-15 15:40:00,13.03,13.03,13.02,13.02,67691.0,9.1471,9.1471,9.1401,9.1401,67691.0
2017-08-15 15:50:00,13.02,13.02,12.99,13.01,704416.0,9.1401,9.1401,9.119,9.1331,704416.0
2017-08-16 09:30:00,13.02,13.08,13.02,13.05,526514.0,9.1401,9.1822,9.1401,9.1612,526514.0
2017-08-16 09:40:00,13.06,13.08,13.03,13.06,342327.0,9.1682,9.1822,9.1471,9.1682,342327.0
2017-08-16 09:50:00,13.07,13.08,13.03,13.04,95727.0,9.1752,9.1822,9.1471,9.1541,95727.0
2017-08-16 10:00:00,13.05,13.08,13.04,13.06,92282.0,9.1612,9.1822,9.1541,9.1682,92282.0
2017-08-16 10:10:00,13.06,13.07,13.05,13.06,84126.0,9.1682,9.1752,9.1612,9.1682,84126.0
2017-08-16 10:20:00,13.06,13.07,13.05,13.07,36007.0,9.1682,9.1752,9.1612,9.1752,36007.0
2017-08-16 10:30:00,13.07,13.07,13.05,13.06,85860.0,9.1752,9.1752,9.1612,9.1682,85860.0
2017-08-16 10:40:00,13.07,13.07,13.04,13.04,78976.0,9.1752,9.1752,9.1541,9.1541,78976.0
2017-08-16 10:50:00,13.04,13.06,13.02,13.04,91505.0,9.1541,9.1682,9.1401,9.1541,91505.0
2017-08-16 11:00:00,13.04,13.05,13.0,13.02,248274.0,9.1541,9.1612,9.1261,9.1401,248274.0
2017-08-16 11:10:00,13.02,13.02,12.98,12.99,268987.0,9.1401,9.1401,9.112,9.119,268987.0
2017-08-16 11:20:00,12.99,13.0,12.98,13.0,93626.0,9.119,9.1261,9.112,9.1261,93626.0
2017-08-16 11:30:00,13.0,13.01,12.99,13.0,33615.0,9.1261,9.1331,9.119,9.1261,33615.0
2017-08-16 11:40:00,13.0,13.04,13.0,13.03,79640.0,9.1261,9.1541,9.1261,9.1471,79640.0
2017-08-16 11:50:00,13.04,13.05,13.02,13.04,86111.0,9.1541,9.1612,9.1401,9.1541,86111.0
2017-08-16 12:00:00,13.04,13.05,13.03,13.04,41459.0,9.1541,9.1612,9.1471,9.1541,41459.0
2017-08-16 12:10:00,13.05,13.06,13.04,13.05,63272.0,9.1612,9.1682,9.1541,9.1612,63272.0
2017-08-16 12:20:00,13.05,13.06,13.04,13.04,35410.0,9.1612,9.1682,9.1541,9.1541,35410.0
2017-08-16 12:30:00,13.04,13.05,13.03,13.04,32073.0,9.1541,9.1612,9.1471,9.1541,32073.0
2017-08-16 12:40:00,13.04,13.05,13.02,13.03,37862.0,9.1541,9.1612,9.1401,9.1471,37862.0
2017-08-16 12:50:00,13.03,13.03,13.0,13.01,74925.0,9.1471,9.1471,9.1261,9.1331,74925.0
2017-08-16 13:00:00,13.01,13.03,13.0,13.03,47268.0,9.1331,9.1471,9.1261,9.1471,47268.0
2017-08-16 13:10:00,13.02,13.03,12.98,13.0,146280.0,9.1401,9.1471,9.112,9.1261,146280.0
2017-08-16 13:20:00,13.0,13.02,12.98,13.0,79668.0,9.1261,9.1401,9.112,9.1261,79668.0
2017-08-16 13:30:00,13.0,13.0,12.97,12.99,104993.0,9.1261,9.1261,9.105,9.119,104993.0
2017-08-16 13:40:00,12.99,12.99,12.97,12.97,131276.0,9.119,9.119,9.105,9.105,131276.0
2017-08-16 13:50:00,12.97,12.98,12.96,12.97,52530.0,9.105,9.112,9.098,9.105,52530.0
2017-08-16 14:00:00,12.98,12.98,12.95,12.97,190543.0,9.112,9.112,9.091,9.105,190543.0
2017-08-16 14:10:00,12.98,12.98,12.92,12.93,204084.0,9.112,9.112,9.0699,9.0769,204084.0
2017-08-16 14:20:00,12.92,12.93,12.89,12.92,514690.0,9.0699,9.0769,9.0488,9.0699,514690.0
2017-08-16 14:30:00,12.93,12.97,12.91,12.95,328822.0,9.0769,9.105,9.0629,9.091,328822.0
2017-08-16 14:40:00,12.96,12.98,12.93,12.95,169362.0,9.098,9.112,9.0769,9.091,169362.0
2017-08-16 14:50:00,12.95,12.98,12.94,12.96,388423.0,9.091,9.112,9.0839,9.098,388423.0
2017-08-16 15:00:00,12.96,12.96,12.93,12.95,688875.0,9.098,9.098,9.0769,9.091,688875.0
2017-08-16 15:10:00,12.95,12.96,12.94,12.95,348079.0,9.091,9.098,9.0839,9.091,348079.0
2017-08-16 15:20:00,12.95,12.98,12.95,12.96,302022.0,9.091,9.112,9.091,9.098,302022.0
2017-08-16 15:30:00,12.96,12.98,12.95,12.98,189490.0,9.098,9.112,9.091,9.112,189490.0
2017-08-16 15:40:00,12.97,12.99,12.97,12.98,394215.0,9.105,9.119,9.105,9.112,394215.0
2017-08-16 15:50:00,12.98,13.02,12.98,13.0,1621216.0,9.112,9.1401,9.112,9.1261,1621216.0
2017-08-17 09:30:00,12.94,12.99,12.9,12.93,259866.0,9.0839,9.119,9.0559,9.0769,259866.0
2017-08-17 09:40:00,12.93,12.98,12.93,12.97,148791.0,9.0769,9.112,9.0769,9.105,148791.0
2017-08-17 09:50:00,12.97,12.97,12.89,12.89,220677.0,9.105,9.105,9.0488,9.0488,220677.0
2017-08-17 10:00:00,12.89,12.92,12.88,12.88,329478.0,9.0488,9.0699,9.0418,9.0418,329478.0
2017-08-17 10:10:00,12.88,12.89,12.8,12.8,265012.0,9.0418,9.0488,8.9857,8.9857,265012.0
2017-08-17 10:20:00,12.8,12.82,12.78,12.81,229724.0,8.9857,8.9997,8.9716,8.9927,229724.0
2017-08-17 10:30:00,12.82,12.87,12.81,12.83,210010.0,8.9997,9.0348,8.9927,9.0067,210010.0
2017-08-17 10:40:00,12.83,12.85,12.8,12.84,206842.0,9.0067,9.0208,8.9857,9.0137,206842.0
2017-08-17 10:50:00,12.84,12.89,12.83,12.86,199505.0,9.0137,9.0488,9.0067,9.0278,199505.0
2017-08-17 11:00:00,12.86,12.91,12.85,12.91,131303.0,9.0278,9.0629,9.0208,9.0629,131303.0
2017-08-17 11:10:00,12.91,12.92,12.89,12.89,90582.0,9.0629,9.0699,9.0488,9.0488,90582.0
2017-08-17 11:20:00,12.9,12.91,12.87,12.9,237829.0,9.0559,9.0629,9.0348,9.0559,237829.0
2017-08-17 11:30:00,12.9,12.91,12.86,12.87,174078.0,9.0559,9.0629,9.0278,9.0348,174078.0
2017-08-17 11:40:00,12.87,12.87,12.81,12.82,381476.0,9.0348,9.0348,8.9927,8.9997,381476.0
2017-08-17 11:50:00,12.82,12.84,12.81,12.84,96489.0,8.9997,9.0137,8.9927,9.0137,96489.0
2017-08-17 12:00:00,12.84,12.86,12.81,12.82,130033.0,9.0137,9.0278,8.9927,8.9997,130033.0
2017-08-17 12:10:00,12.81,12.82,12.78,12.8,453922.0,8.9927,8.9997,8.9716,8.9857,453922.0
2017-08-17 12:20:00,12.8,12.8,12.76,12.77,88798.0,8.9857,8.9857,8.9576,8.9646,88798.0
2017-08-17 12:30:00,12.77,12.78,12.75,12.76,106064.0,8.9646,8.9716,8.9506,8.9576,106064.0
2017-08-17 12:40:00,12.76,12.76,12.72,12.73,195987.0,8.9576,8.9576,8.9295,8.9365,195987.0
2017-08-17 12:50:00,12.72,12.72,12.69,12.71,189148.0,8.9295,8.9295,8.9084,8.9225,189148.0
2017-08-17 13:00:00,12.71,12.72,12.68,12.71,179455.0,8.9225,8.9295,8.9014,8.9225,179455.0
2017-08-17 13:10:00,12.71,12.71,12.68,12.7,147743.0,8.9225,8.9225,8.9014,8.9155,147743.0
2017-08-17 13:20:00,12.7,12.71,12.68,12.71,101698.0,8.9155,8.9225,8.9014,8.9225,101698.0
2017-08-17 13:30:00,12.71,12.75,12.7,12.71,137439.0,8.9225,8.9506,8.9155,8.9225,137439.0
2017-08-17 13:40:00,12.71,12.73,12.7,12.71,128283.0,8.9225,8.9365,8.9155,8.9225,128283.0
2017-08-17 13:50:00,12.71,12.73,12.7,12.73,86189.0,8.9225,8.9365,8.9155,8.9365,86189.0
2017-08-17 14:00:00,12.73,12.74,12.71,12.73,125891.0,8.9365,8.9435,8.9225,8.9365,125891.0
2017-08-17 14:10:00,12.73,12.73,12.68,12.7,163730.0,8.9365,8.9365,8.9014,8.9155,163730.0
2017-08-17 14:20:00,12.69,12.71,12.68,12.7,110757.0,8.9084,8.9225,8.9014,8.9155,110757.0
2017-08-17 14:30:00,12.69,12.71,12.68,12.69,72966.0,8.9084,8.9225,8.9014,8.9084,72966.0
2017-08-17 14:40:00,12.68,12.69,12.66,12.68,185927.0,8.9014,8.9084,8.8874,8.9014,185927.0
2017-08-17 14:50:00,12.68,12.73,12.66,12.73,504261.0,8.9014,8.9365,8.8874,8.9365,504261.0
2017-08-17 15:00:00,12.73,12.73,12.68,12.69,256731.0,8.9365,8.9365,8.9014,8.9084,256731.0
2017-08-17 15:10:00,12.69,12.69,12.66,12.67,176279.0,8.9084,8.9084,8.8874,8.8944,176279.0
2017-08-17 15:20:00,12.67,12.69,12.66,12.68,292106.0,8.8944,8.9084,8.8874,8.9014,292106.0
2017-08-17 15:30:00,12.67,12.7,12.66,12.68,340695.0,8.8944,8.9155,8.8874,8.9014,340695.0
2017-08-17 15:40:00,12.68,12.69,12.65,12.67,844619.0,8.9014,8.9084,8.8804,8.8944,844619.0
2017-08-17 15:50:00,12.66,12.66,12.63,12.64,1113723.0,8.8874,8.8874,8.8663,8.8733,1113723.0
2017-08-18 09:30:00,12.6,12.65,12.55,12.55,490904.0,8.8453,8.8804,8.8102,8.8102,490904.0
2017-08-18 09:40:00,12.56,12.65,12.54,12.61,258978.0,8.8172,8.8804,8.8031,8.8523,258978.0
2017-08-18 09:50:00,12.61,12.63,12.58,12.58,136684.0,8.8523,8.8663,8.8312,8.8312,136684.0
2017-08-18 10:00:00,12.58,12.68,12.58,12.64,118277.0,8.8312,8.9014,8.8312,8.8733,118277.0
2017-08-18 10:10:00,12.64,12.65,12.62,12.63,197732.0,8.8733,8.8804,8.8593,8.8663,197732.0
2017-08-18 10:20:00,12.63,12.65,12.6,12.61,86069.0,8.8663,8.8804,8.8453,8.8523,86069.0
2017-08-18 10:30:00,12.6,12.61,12.57,12.6,117528.0,8.8453,8.8523,8.8242,8.8453,117528.0
2017-08-18 10:40:00,12.6,12.64,12.59,12.61,184150.0,8.8453,8.8733,8.8382,8.8523,184150.0
2017-08-18 10:50:00,12.6,12.62,12.59,12.59,136013.0,8.8453,8.8593,8.8382,8.8382,136013.0
2017-08-18 11:00:00,12.59,12.62,12.59,12.61,278341.0,8.8382,8.8593,8.8382,8.8523,278341.0
2017-08-18 11:10:00,12.61,12.64,12.57,12.63,173821.0,8.8523,8.8733,8.8242,8.8663,173821.0
2017-08-18 11:20:00,12.63,12.69,12.63,12.68,250002.0,8.8663,8.9084,8.8663,8.9014,250002.0
2017-08-18 11:30:00,12.67,12.68,12.64,12.65,88128.0,8.8944,8.9014,8.8733,8.8804,88128.0
2017-08-18 11:40:00,12.66,12.69,12.65,12.68,127668.0,8.8874,8.9084,8.8804,8.9014,127668.0
2017-08-18 11:50:00,12.68,12.72,12.67,12.71,145987.0,8.9014,8.9295,8.8944,8.9225,145987.0
2017-08-18 12:00:00,12.71,12.71,12.67,12.68,120950.0,8.9225,8.9225,8.8944,8.9014,120950.0
2017-08-18 12:10:00,12.68,12.72,12.68,12.71,89561.0,8.9014,8.9295,8.9014,8.9225,89561.0
2017-08-18 12:20:00,12.71,12.73,12.69,12.72,71182.0,8.9225,8.9365,8.9084,8.9295,71182.0
2017-08-18 12:30:00,12.71,12.73,12.71,12.73,224596.0,8.9225,8.9365,8.9225,8.9365,224596.0
2017-08-18 12:40:00,12.73,12.78,12.73,12.76,156795.0,8.9365,8.9716,8.9365,8.9576,156795.0
2017-08-18 12:50:00,12.76,12.77,12.74,12.74,95565.0,8.9576,8.9646,8.9435,8.9435,95565.0
2017-08-18 13:00:00,12.75,12.75,12.72,12.73,122602.0,8.9506,8.9506,8.9295,8.9365,122602.0
2017-08-18 13:10:00,12.73,12.76,12.72,12.72,96375.0,8.9365,8.9576,8.9295,8.9295,96375.0
2017-08-18 13:20:00,12.72,12.72,12.69,12.71,63322.0,8.9295,8.9295,8.9084,8.9225,63322.0
2017-08-18 13:30:00,12.71,12.72,12.69,12.7,60440.0,8.9225,8.9295,8.9084,8.9155,60440.0
2017-08-18 13:40:00,12.69,12.71,12.68,12.71,105689.0,8.9084,8.9225,8.9014,8.9225,105689.0
2017-08-18 13:50:00,12.71,12.71,12.68,12.68,79163.0,8.9225,8.9225,8.9014,8.9014,79163.0
2017-08-18 14:00:00,12.69,12.71,12.68,12.7,129576.0,8.9084,8.9225,8.9014,8.9155,129576.0
2017-08-18 14:10:00,12.69,12.7,12.67,12.68,64864.0,8.9084,8.9155,8.8944,8.9014,64864.0
2017-08-18 14:20:00,12.68,12.7,12.67,12.67,111064.0,8.9014,8.9155,8.8944,8.8944,111064.0
2017-08-18 14:30:00,12.67,12.69,12.67,12.67,89806.0,8.8944,8.9084,8.8944,8.8944,89806.0
2017-08-18 14:40:00,12.67,12.69,12.67,12.68,65279.0,8.8944,8.9084,8.8944,8.9014,65279.0
2017-08-18 14:50:00,12.68,12.68,12.66,12.66,62740.0,8.9014,8.9014,8.8874,8.8874,62740.0
2017-08-18 15:00:00,12.66,12.7,12.65,12.69,142503.0,8.8874,8.9155,8.8804,8.9084,142503.0
2017-08-18 15:10:00,12.68,12.69,12.66,12.68,114423.0,8.9014,8.9084,8.8874,8.9014,114423.0
2017-08-18 15:20:00,12.67,12.68,12.66,12.67,126429.0,8.8944,8.9014,8.8874,8.8944,126429.0
2017-08-18 15:30:00,12.68,12.7,12.66,12.69,308873.0,8.9014,8.9155,8.8874,8.9084,308873.0
2017-08-18 15:40:00,12.69,12.72,12.68,12.68,388030.0,8.9084,8.9295,8.9014,8.9014,388030.0
2017-08-18 15:50:00,12.68,12.68,12.64,12.66,733674.0,8.9014,8.9014,8.8733,8.8874,733674.0
2017-08-21 09:30:00,12.63,12.68,12.61,12.61,177928.0,8.8663,8.9014,8.8523,8.8523,177928.0
2017-08-21 09:40:00,12.61,12.64,12.6,12.63,140659.0,8.8523,8.8733,8.8453,8.8663,140659.0
2017-08-21 09:50:00,12.62,12.62,12.58,12.6,122563.0,8.8593,8.8593,8.8312,8.8453,122563.0
2017-08-21 10:00:00,12.6,12.62,12.57,12.61,96248.0,8.8453,8.8593,8.8242,8.8523,96248.0
2017-08-21 10:10:00,12.61,12.62,12.58,12.6,92912.0,8.8523,8.8593,8.8312,8.8453,92912.0
2017-08-21 10:20:00,12.6,12.61,12.56,12.58,162442.0,8.8453,8.8523,8.8172,8.8312,162442.0
2017-08-21 10:30:00,12.58,12.59,12.56,12.57,56123.0,8.8312,8.8382,8.8172,8.8242,56123.0
2017-08-21 10:40:00,12.57,12.6,12.56,12.57,59936.0,8.8242,8.8453,8.8172,8.8242,59936.0
2017-08-21 10:50:00,12.58,12.6,12.57,12.59,97310.0,8.8312,8.8453,8.8242,8.8382,97310.0
2017-08-21 11:00:00,12.59,12.59,12.55,12.57,443283.0,8.8382,8.8382,8.8102,8.8242,443283.0
2017-08-21 11:10:00,12.58,12.61,12.57,12.6,75728.0,8.8312,8.8523,8.8242,8.8453,75728.0
2017-08-21 11:20:00,12.6,12.6,12.57,12.59,274444.0,8.8453,8.8453,8.8242,8.8382,274444.0
2017-08-21 11:30:00,12.59,12.59,12.57,12.59,65919.0,8.8382,8.8382,8.8242,8.8382,65919.0
2017-08-21 11:40:00,12.59,12.62,12.58,12.61,113781.0,8.8382,8.8593,8.8312,8.8523,113781.0
2017-08-21 11:50:00,12.61,12.61,12.6,12.61,26541.0,8.8523,8.8523,8.8453,8.8523,26541.0
2017-08-21 12:00:00,12.61,12.62,12.6,12.61,114504.0,8.8523,8.8593,8.8453,8.8523,114504.0
2017-08-21 12:10:00,12.62,12.62,12.61,12.61,25071.0,8.8593,8.8593,8.8523,8.8523,25071.0
2017-08-21 12:20:00,12.61,12.65,12.61,12.65,95808.0,8.8523,8.8804,8.8523,8.8804,95808.0
2017-08-21 12:30:00,12.65,12.65,12.63,12.63,76434.0,8.8804,8.8804,8.8663,8.8663,76434.0
2017-08-21 12:40:00,12.63,12.64,12.62,12.63,25069.0,8.8663,8.8733,8.8593,8.8663,25069.0
2017-08-21 12:50:00,12.62,12.63,12.61,12.62,43513.0,8.8593,8.8663,8.8523,8.8593,43513.0
2017-08-21 13:00:00,12.61,12.63,12.6,12.6,110042.0,8.8523,8.8663,8.8453,8.8453,110042.0
2017-08-21 13:10:00,12.6,12.61,12.58,12.59,46517.0,8.8453,8.8523,8.8312,8.8382,46517.0
2017-08-21 13:20:00,12.58,12.6,12.58,12.6,76329.0,8.8312,8.8453,8.8312,8.8453,76329.0
2017-08-21 13:30:00,12.6,12.6,12.57,12.58,123206.0,8.8453,8.8453,8.8242,8.8312,123206.0
2017-08-21 13:40:00,12.58,12.58,12.57,12.58,32849.0,8.8312,8.8312,8.8242,8.8312,32849.0
2017-08-21 13:50:00,12.58,12.58,12.54,12.55,82237.0,8.8312,8.8312,8.8031,8.8102,82237.0
2017-08-21 14:00:00,12.55,12.57,12.55,12.55,84970.0,8.8102,8.8242,8.8102,8.8102,84970.0
2017-08-21 14:10:00,12.55,12.56,12.54,12.54,125913.0,8.8102,8.8172,8.8031,8.8031,125913.0
2017-08-21 14:20:00,12.54,12.58,12.54,12.57,132669.0,8.8031,8.8312,8.8031,8.8242,132669.0
2017-08-21 14:30:00,12.58,12.58,12.56,12.57,54783.0,8.8312,8.8312,8.8172,8.8242,54783.0
2017-08-21 14:40:00,12.57,12.59,12.56,12.58,101581.0,8.8242,8.8382,8.8172,8.8312,101581.0
2017-08-21 14:50:00,12.58,12.58,12.57,12.58,16552.0,8.8312,8.8312,8.8242,8.8312,16552.0
2017-08-21 15:00:00,12.58,12.59,12.57,12.58,95198.0,8.8312,8.8382,8.8242,8.8312,95198.0
2017-08-21 15:10:00,12.59,12.59,12.56,12.58,80959.0,8.8382,8.8382,8.8172,8.8312,80959.0
2017-08-21 15:20:00,12.58,12.61,12.57,12.6,105975.0,8.8312,8.8523,8.8242,8.8453,105975.0
2017-08-21 15:30:00,12.6,12.61,12.58,12.61,141709.0,8.8453,8.8523,8.8312,8.8523,141709.0
2017-08-21 15:40:00,12.61,12.61,12.59,12.6,108199.0,8.8523,8.8523,8.8382,8.8453,108199.0
2017-08-21 15:50:00,12.6,12.61,12.58,12.59,544372.0,8.8453,8.8523,8.8312,8.8382,544372.0
2017-08-22 09:30:00,12.65,12.69,12.63,12.66,292213.0,8.8804,8.9084,8.8663,8.8874,292213.0
2017-08-22 09:40:00,12.66,12.7,12.65,12.65,238279.0,8.8874,8.9155,8.8804,8.8804,238279.0
2017-08-22 09:50:00,12.65,12.7,12.65,12.69,152456.0,8.8804,8.9155,8.8804,8.9084,152456.0
2017-08-22 10:00:00,12.69,12.71,12.68,12.69,79576.0,8.9084,8.9225,8.9014,8.9084,79576.0
2017-08-22 10:10:00,12.69,12.72,12.68,12.7,77279.0,8.9084,8.9295,8.9014,8.9155,77279.0
2017-08-22 10:20:00,12.7,12.71,12.66,12.66,107166.0,8.9155,8.9225,8.8874,8.8874,107166.0
2017-08-22 10:30:00,12.67,12.67,12.64,12.66,52768.0,8.8944,8.8944,8.8733,8.8874,52768.0
2017-08-22 10:40:00,12.66,12.66,12.63,12.63,46651.0,8.8874,8.8874,8.8663,8.8663,46651.0
2017-08-22 10:50:00,12.63,12.66,12.63,12.65,75092.0,8.8663,8.8874,8.8663,8.8804,75092.0
2017-08-22 11:00:00,12.66,12.67,12.64,12.65,55719.0,8.8874,8.8944,8.8733,8.8804,55719.0
2017-08-22 11:10:00,12.65,12.66,12.64,12.65,67156.0,8.8804,8.8874,8.8733,8.8804,67156.0
2017-08-22 11:20:00,12.65,12.67,12.64,12.67,54943.0,8.8804,8.8944,8.8733,8.8944,54943.0
2017-08-22 11:30:00,12.67,12.68,12.66,12.68,52546.0,8.8944,8.9014,8.8874,8.9014,52546.0
2017-08-22 11:40:00,12.68,12.69,12.67,12.69,45895.0,8.9014,8.9084,8.8944,8.9084,45895.0
2017-08-22 11:50:00,12.69,12.71,12.68,12.71,83643.0,8.9084,8.9225,8.9014,8.9225,83643.0
2017-08-22 12:00:00,12.71,12.72,12.69,12.7,98692.0,8.9225,8.9295,8.9084,8.9155,98692.0
2017-08-22 12:10:00,12.7,12.71,12.69,12.69,57381.0,8.9155,8.9225,8.9084,8.9084,57381.0
2017-08-22 12:20:00,12.69,12.7,12.66,12.68,111888.0,8.9084,8.9155,8.8874,8.9014,111888.0
2017-08-22 12:30:00,12.68,12.69,12.67,12.67,92574.0,8.9014,8.9084,8.8944,8.8944,92574.0
2017-08-22 12:40:00,12.68,12.69,12.67,12.69,36157.0,8.9014,8.9084,8.8944,8.9084,36157.0
2017-08-22 12:50:00,12.68,12.7,12.68,12.7,27248.0,8.9014,8.9155,8.9014,8.9155,27248.0
2017-08-22 13:00:00,12.7,12.71,12.69,12.7,55092.0,8.9155,8.9225,8.9084,8.9155,55092.0
2017-08-22 13:10:00,12.69,12.71,12.68,12.68,68813.0,8.9084,8.9225,8.9014,8.9014,68813.0
2017-08-22 13:20:00,12.68,12.7,12.68,12.69,18068.0,8.9014,8.9155,8.9014,8.9084,18068.0
2017-08-22 13:30:00,12.69,12.7,12.67,12.69,177113.0,8.9084,8.9155,8.8944,8.9084,177113.0
2017-08-22 13:40:00,12.69,12.69,12.68,12.69,11230.0,8.9084,8.9084,8.9014,8.9084,11230.0
2017-08-22 13:50:00,12.69,12.7,12.67,12.69,93756.0,8.9084,8.9155,8.8944,8.9084,93756.0
2017-08-22 14:00:00,12.69,12.69,12.67,12.67,54693.0,8.9084,8.9084,8.8944,8.8944,54693.0
2017-08-22 14:10:00,12.67,12.69,12.67,12.69,26347.0,8.8944,8.9084,8.8944,8.9084,26347.0
2017-08-22 14:20:00,12.69,12.69,12.68,12.69,33433.0,8.9084,8.9084,8.9014,8.9084,33433.0
2017-08-22 14:30:00,12.69,12.71,12.68,12.7,307806.0,8.9084,8.9225,8.9014,8.9155,307806.0
2017-08-22 14:40:00,12.7,12.71,12.68,12.68,55207.0,8.9155,8.9225,8.9014,8.9014,55207.0
2017-08-22 14:50:00,12.68,12.69,12.67,12.69,62761.0,8.9014,8.9084,8.8944,8.9084,62761.0
2017-08-22 15:00:00,12.69,12.7,12.68,12.69,51105.0,8.9084,8.9155,8.9014,8.9084,51105.0
2017-08-22 15:10:00,12.69,12.7,12.68,12.69,52943.0,8.9084,8.9155,8.9014,8.9084,52943.0
2017-08-22 15:20:00,12.7,12.7,12.69,12.7,73218.0,8.9155,8.9155,8.9084,8.9155,73218.0
2017-08-22 15:30:00,12.69,12.71,12.68,12.7,240898.0,8.9084,8.9225,8.9014,8.9155,240898.0
2017-08-22 15:40:00,12.7,12.73,12.7,12.71,321900.0,8.9155,8.9365,8.9155,8.9225,321900.0
2017-08-22 15:50:00,12.71,12.71,12.69,12.7,302310.0,8.9225,8.9225,8.9084,8.9155,302310.0
2017-08-23 09:30:00,12.59,12.69,12.56,12.67,247564.0,8.8382,8.9084,8.8172,8.8944,247564.0
2017-08-23 09:40:00,12.67,12.69,12.63,12.65,589104.0,8.8944,8.9084,8.8663,8.8804,589104.0
2017-08-23 09:50:00,12.66,12.68,12.63,12.68,251556.0,8.8874,8.9014,8.8663,8.9014,251556.0
2017-08-23 10:00:00,12.68,12.68,12.63,12.66,256497.0,8.9014,8.9014,8.8663,8.8874,256497.0
2017-08-23 10:10:00,12.66,12.71,12.65,12.7,151367.0,8.8874,8.9225,8.8804,8.9155,151367.0
2017-08-23 10:20:00,12.7,12.71,12.66,12.66,81407.0,8.9155,8.9225,8.8874,8.8874,81407.0
2017-08-23 10:30:00,12.67,12.7,12.66,12.69,125238.0,8.8944,8.9155,8.8874,8.9084,125238.0
2017-08-23 10:40:00,12.69,12.71,12.67,12.7,108995.0,8.9084,8.9225,8.8944,8.9155,108995.0
2017-08-23 10:50:00,12.71,12.71,12.69,12.7,59266.0,8.9225,8.9225,8.9084,8.9155,59266.0
2017-08-23 11:00:00,12.7,12.71,12.69,12.69,60409.0,8.9155,8.9225,8.9084,8.9084,60409.0
2017-08-23 11:10:00,12.69,12.71,12.69,12.7,130346.0,8.9084,8.9225,8.9084,8.9155,130346.0
2017-08-23 11:20:00,12.7,12.73,12.7,12.73,90206.0,8.9155,8.9365,8.9155,8.9365,90206.0
2017-08-23 11:30:00,12.73,12.73,12.7,12.73,107673.0,8.9365,8.9365,8.9155,8.9365,107673.0
2017-08-23 11:40:00,12.74,12.75,12.73,12.74,146037.0,8.9435,8.9506,8.9365,8.9435,146037.0
2017-08-23 11:50:00,12.74,12.74,12.72,12.74,116699.0,8.9435,8.9435,8.9295,8.9435,116699.0
2017-08-23 12:00:00,12.74,12.75,12.73,12.75,44448.0,8.9435,8.9506,8.9365,8.9506,44448.0
2017-08-23 12:10:00,12.74,12.75,12.73,12.74,41835.0,8.9435,8.9506,8.9365,8.9435,41835.0
2017-08-23 12:20:00,12.73,12.75,12.73,12.75,58174.0,8.9365,8.9506,8.9365,8.9506,58174.0
2017-08-23 12:30:00,12.75,12.75,12.73,12.74,84758.0,8.9506,8.9506,8.9365,8.9435,84758.0
2017-08-23 12:40:00,12.74,12.74,12.72,12.72,114721.0,8.9435,8.9435,8.9295,8.9295,114721.0
2017-08-23 12:50:00,12.72,12.73,12.71,12.72,33726.0,8.9295,8.9365,8.9225,8.9295,33726.0
2017-08-23 13:00:00,12.71,12.73,12.7,12.72,260770.0,8.9225,8.9365,8.9155,8.9295,260770.0
2017-08-23 13:10:00,12.73,12.73,12.7,12.71,211369.0,8.9365,8.9365,8.9155,8.9225,211369.0
2017-08-23 13:20:00,12.7,12.71,12.69,12.7,129610.0,8.9155,8.9225,8.9084,8.9155,129610.0
2017-08-23 13:30:00,12.7,12.71,12.69,12.71,113347.0,8.9155,8.9225,8.9084,8.9225,113347.0
2017-08-23 13:40:00,12.7,12.71,12.69,12.69,29678.0,8.9155,8.9225,8.9084,8.9084,29678.0
2017-08-23 13:50:00,12.69,12.71,12.68,12.71,96015.0,8.9084,8.9225,8.9014,8.9225,96015.0
2017-08-23 14:00:00,12.71,12.71,12.69,12.7,72293.0,8.9225,8.9225,8.9084,8.9155,72293.0
2017-08-23 14:10:00,12.71,12.72,12.7,12.7,28397.0,8.9225,8.9295,8.9155,8.9155,28397.0
2017-08-23 14:20:00,12.71,12.71,12.69,12.7,65224.0,8.9225,8.9225,8.9084,8.9155,65224.0
2017-08-23 14:30:00,12.69,12.7,12.67,12.68,120678.0,8.9084,8.9155,8.8944,8.9014,120678.0
2017-08-23 14:40:00,12.69,12.72,12.68,12.7,119312.0,8.9084,8.9295,8.9014,8.9155,119312.0
2017-08-23 14:50:00,12.7,12.71,12.69,12.7,20342.0,8.9155,8.9225,8.9084,8.9155,20342.0
2017-08-23 15:00:00,12.7,12.71,12.69,12.7,115751.0,8.9155,8.9225,8.9084,8.9155,115751.0
2017-08-23 15:10:00,12.69,12.7,12.68,12.69,107334.0,8.9084,8.9155,8.9014,8.9084,107334.0
2017-08-23 15:20:00,12.69,12.71,12.69,12.71,40679.0,8.9084,8.9225,8.9084,8.9225,40679.0
2017-08-23 15:30:00,12.71,12.72,12.7,12.71,227868.0,8.9225,8.9295,8.9155,8.9225,227868.0
2017-08-23 15:40:00,12.7,12.71,12.69,12.69,91590.0,8.9155,8.9225,8.9084,8.9084,91590.0
2017-08-23 15:50:00,12.69,12.7,12.66,12.68,589192.0,8.9084,8.9155,8.8874,8.9014,589192.0
2017-08-24 09:30:00,12.72,12.76,12.66,12.69,227696.0,8.9295,8.9576,8.8874,8.9084,227696.0
2017-08-24 09:40:00,12.69,12.71,12.67,12.68,143572.0,8.9084,8.9225,8.8944,8.9014,143572.0
2017-08-24 09:50:00,12.68,12.69,12.63,12.67,145530.0,8.9014,8.9084,8.8663,8.8944,145530.0
2017-08-24 10:00:00,12.67,12.71,12.66,12.69,92804.0,8.8944,8.9225,8.8874,8.9084,92804.0
2017-08-24 10:10:00,12.68,12.72,12.68,12.7,75336.0,8.9014,8.9295,8.9014,8.9155,75336.0
2017-08-24 10:20:00,12.7,12.72,12.69,12.7,128354.0,8.9155,8.9295,8.9084,8.9155,128354.0
2017-08-24 10:30:00,12.7,12.73,12.7,12.71,80506.0,8.9155,8.9365,8.9155,8.9225,80506.0
2017-08-24 10:40:00,12.71,12.72,12.7,12.7,120045.0,8.9225,8.9295,8.9155,8.9155,120045.0
2017-08-24 10:50:00,12.7,12.73,12.7,12.71,59418.0,8.9155,8.9365,8.9155,8.9225,59418.0
2017-08-24 11:00:00,12.72,12.73,12.71,12.73,161922.0,8.9295,8.9365,8.9225,8.9365,161922.0
2017-08-24 11:10:00,12.73,12.74,12.69,12.71,70970.0,8.9365,8.9435,8.9084,8.9225,70970.0
2017-08-24 11:20:00,12.71,12.72,12.68,12.71,243590.0,8.9225,8.9295,8.9014,8.9225,243590.0
2017-08-24 11:30:00,12.7,12.71,12.67,12.68,90622.0,8.9155,8.9225,8.8944,8.9014,90622.0
2017-08-24 11:40:00,12.68,12.7,12.67,12.69,47098.0,8.9014,8.9155,8.8944,8.9084,47098.0
2017-08-24 11:50:00,12.7,12.7,12.68,12.7,48747.0,8.9155,8.9155,8.9014,8.9155,48747.0
2017-08-24 12:00:00,12.7,12.72,12.69,12.71,271456.0,8.9155,8.9295,8.9084,8.9225,271456.0
2017-08-24 12:10:00,12.71,12.73,12.7,12.71,127489.0,8.9225,8.9365,8.9155,8.9225,127489.0
2017-08-24 12:20:00,12.71,12.72,12.7,12.7,61511.0,8.9225,8.9295,8.9155,8.9155,61511.0
2017-08-24 12:30:00,12.71,12.71,12.69,12.7,110362.0,8.9225,8.9225,8.9084,8.9155,110362.0
2017-08-24 12:40:00,12.71,12.71,12.68,12.69,51271.0,8.9225,8.9225,8.9014,8.9084,51271.0
2017-08-24 12:50:00,12.69,12.7,12.68,12.68,26633.0,8.9084,8.9155,8.9014,8.9014,26633.0
2017-08-24 13:00:00,12.68,12.69,12.66,12.68,108269.0,8.9014,8.9084,8.8874,8.9014,108269.0
2017-08-24 13:10:00,12.68,12.7,12.67,12.7,57465.0,8.9014,8.9155,8.8944,8.9155,57465.0
2017-08-24 13:20:00,12.7,12.7,12.68,12.68,60508.0,8.9155,8.9155,8.9014,8.9014,60508.0
2017-08-24 13:30:00,12.68,12.69,12.68,12.69,29854.0,8.9014,8.9084,8.9014,8.9084,29854.0
2017-08-24 13:40:00,12.69,12.69,12.67,12.69,66815.0,8.9084,8.9084,8.8944,8.9084,66815.0
2017-08-24 13:50:00,12.69,12.69,12.67,12.68,93283.0,8.9084,8.9084,8.8944,8.9014,93283.0
2017-08-24 14:00:00,12.68,12.68,12.66,12.67,75985.0,8.9014,8.9014,8.8874,8.8944,75985.0
2017-08-24 14:10:00,12.67,12.69,12.66,12.69,75426.0,8.8944,8.9084,8.8874,8.9084,75426.0
2017-08-24 14:20:00,12.69,12.7,12.68,12.68,73744.0,8.9084,8.9155,8.9014,8.9014,73744.0
2017-08-24 14:30:00,12.68,12.7,12.68,12.69,86252.0,8.9014,8.9155,8.9014,8.9084,86252.0
2017-08-24 14:40:00,12.69,12.7,12.68,12.68,42004.0,8.9084,8.9155,8.9014,8.9014,42004.0
2017-08-24 14:50:00,12.68,12.7,12.67,12.7,110104.0,8.9014,8.9155,8.8944,8.9155,110104.0
2017-08-24 15:00:00,12.7,12.7,12.68,12.68,74563.0,8.9155,8.9155,8.9014,8.9014,74563.0
2017-08-24 15:10:00,12.69,12.71,12.67,12.7,241272.0,8.9084,8.9225,8.8944,8.9155,241272.0
2017-08-24 15:20:00,12.71,12.72,12.69,12.71,134843.0,8.9225,8.9295,8.9084,8.9225,134843.0
2017-08-24 15:30:00,12.71,12.71,12.69,12.7,171599.0,8.9225,8.9225,8.9084,8.9155,171599.0
2017-08-24 15:40:00,12.7,12.71,12.67,12.68,200867.0,8.9155,8.9225,8.8944,8.9014,200867.0
2017-08-24 15:50:00,12.68,12.7,12.67,12.7,430624.0,8.9014,8.9155,8.8944,8.9155,430624.0
2017-08-25 09:30:00,12.74,12.78,12.72,12.75,311156.0,8.9435,8.9716,8.9295,8.9506,311156.0
2017-08-25 09:40:00,12.75,12.79,12.75,12.78,169830.0,8.9506,8.9786,8.9506,8.9716,169830.0
2017-08-25 09:50:00,12.77,12.81,12.77,12.79,132090.0,8.9646,8.9927,8.9646,8.9786,132090.0
2017-08-25 10:00:00,12.79,12.79,12.74,12.76,319954.0,8.9786,8.9786,8.9435,8.9576,319954.0
2017-08-25 10:10:00,12.76,12.79,12.75,12.77,99055.0,8.9576,8.9786,8.9506,8.9646,99055.0
2017-08-25 10:20:00,12.78,12.78,12.74,12.76,74450.0,8.9716,8.9716,8.9435,8.9576,74450.0
2017-08-25 10:30:00,12.76,12.76,12.72,12.74,44516.0,8.9576,8.9576,8.9295,8.9435,44516.0
2017-08-25 10:40:00,12.74,12.74,12.72,12.73,90920.0,8.9435,8.9435,8.9295,8.9365,90920.0
2017-08-25 10:50:00,12.73,12.76,12.72,12.76,68042.0,8.9365,8.9576,8.9295,8.9576,68042.0
2017-08-25 11:00:00,12.76,12.76,12.72,12.73,89013.0,8.9576,8.9576,8.9295,8.9365,89013.0
2017-08-25 11:10:00,12.73,12.73,12.71,12.71,43644.0,8.9365,8.9365,8.9225,8.9225,43644.0
2017-08-25 11:20:00,12.71,12.74,12.71,12.73,57124.0,8.9225,8.9435,8.9225,8.9365,57124.0
2017-08-25 11:30:00,12.72,12.75,12.71,12.75,248652.0,8.9295,8.9506,8.9225,8.9506,248652.0
2017-08-25 11:40:00,12.75,12.77,12.74,12.74,69740.0,8.9506,8.9646,8.9435,8.9435,69740.0
2017-08-25 11:50:00,12.75,12.75,12.73,12.74,66151.0,8.9506,8.9506,8.9365,8.9435,66151.0
2017-08-25 12:00:00,12.74,12.76,12.73,12.74,87394.0,8.9435,8.9576,8.9365,8.9435,87394.0
2017-08-25 12:10:00,12.74,12.75,12.72,12.75,67130.0,8.9435,8.9506,8.9295,8.9506,67130.0
2017-08-25 12:20:00,12.75,12.75,12.74,12.74,16166.0,8.9506,8.9506,8.9435,8.9435,16166.0
2017-08-25 12:30:00,12.75,12.76,12.73,12.74,100301.0,8.9506,8.9576,8.9365,8.9435,100301.0
2017-08-25 12:40:00,12.75,12.75,12.74,12.75,39266.0,8.9506,8.9506,8.9435,8.9506,39266.0
2017-08-25 12:50:00,12.75,12.75,12.74,12.74,24267.0,8.9506,8.9506,8.9435,8.9435,24267.0
2017-08-25 13:00:00,12.74,12.76,12.74,12.75,100223.0,8.9435,8.9576,8.9435,8.9506,100223.0
2017-08-25 13:10:00,12.74,12.75,12.74,12.75,180640.0,8.9435,8.9506,8.9435,8.9506,180640.0
2017-08-25 13:20:00,12.75,12.78,12.74,12.77,1171453.0,8.9506,8.9716,8.9435,8.9646,1171453.0
2017-08-25 13:30:00,12.77,12.79,12.76,12.77,612293.0,8.9646,8.9786,8.9576,8.9646,612293.0
2017-08-25 13:40:00,12.77,12.79,12.76,12.78,639064.0,8.9646,8.9786,8.9576,8.9716,639064.0
2017-08-25 13:50:00,12.79,12.81,12.78,12.81,395053.0,8.9786,8.9927,8.9716,8.9927,395053.0
2017-08-25 14:00:00,12.8,12.81,12.79,12.8,91386.0,8.9857,8.9927,8.9786,8.9857,91386.0
2017-08-25 14:10:00,12.8,12.84,12.79,12.81,655530.0,8.9857,9.0137,8.9786,8.9927,655530.0
2017-08-25 14:20:00,12.82,12.83,12.81,12.82,71572.0,8.9997,9.0067,8.9927,8.9997,71572.0
2017-08-25 14:30:00,12.82,12.82,12.81,12.82,57506.0,8.9997,8.9997,8.9927,8.9997,57506.0
2017-08-25 14:40:00,12.82,12.82,12.81,12.81,29749.0,8.9997,8.9997,8.9927,8.9927,29749.0
2017-08-25 14:50:00,12.82,12.82,12.8,12.8,39574.0,8.9997,8.9997,8.9857,8.9857,39574.0
2017-08-25 15:00:00,12.81,12.81,12.79,12.79,78908.0,8.9927,8.9927,8.9786,8.9786,78908.0
2017-08-25 15:10:00,12.79,12.82,12.79,12.81,159444.0,8.9786,8.9997,8.9786,8.9927,159444.0
2017-08-25 15:20:00,12.82,12.82,12.8,12.8,87562.0,8.9997,8.9997,8.9857,8.9857,87562.0
2017-08-25 15:30:00,12.81,12.81,12.79,12.79,144572.0,8.9927,8.9927,8.9786,8.9786,144572.0
2017-08-25 15:40:00,12.79,12.8,12.78,12.78,165761.0,8.9786,8.9857,8.9716,8.9716,165761.0
2017-08-25 15:50:00,12.78,12.79,12.76,12.77,429736.0,8.9716,8.9786,8.9576,8.9646,429736.0
2017-08-28 09:30:00,12.79,12.83,12.77,12.81,338342.0,8.9786,9.0067,8.9646,8.9927,338342.0
2017-08-28 09:40:00,12.81,12.84,12.79,12.81,179029.0,8.9927,9.0137,8.9786,8.9927,179029.0
2017-08-28 09:50:00,12.81,12.82,12.78,12.8,114436.0,8.9927,8.9997,8.9716,8.9857,114436.0
2017-08-28 10:00:00,12.81,12.81,12.77,12.78,46311.0,8.9927,8.9927,8.9646,8.9716,46311.0
2017-08-28 10:10:00,12.78,12.79,12.75,12.75,121399.0,8.9716,8.9786,8.9506,8.9506,121399.0
2017-08-28 10:20:00,12.76,12.76,12.71,12.73,160066.0,8.9576,8.9576,8.9225,8.9365,160066.0
2017-08-28 10:30:00,12.73,12.74,12.72,12.73,142530.0,8.9365,8.9435,8.9295,8.9365,142530.0
2017-08-28 10:40:00,12.73,12.75,12.71,12.75,99799.0,8.9365,8.9506,8.9225,8.9506,99799.0
2017-08-28 10:50:00,12.75,12.76,12.74,12.75,78498.0,8.9506,8.9576,8.9435,8.9506,78498.0
2017-08-28 11:00:00,12.74,12.75,12.73,12.73,50674.0,8.9435,8.9506,8.9365,8.9365,50674.0
2017-08-28 11:10:00,12.74,12.75,12.72,12.72,137920.0,8.9435,8.9506,8.9295,8.9295,137920.0
2017-08-28 11:20:00,12.72,12.73,12.7,12.72,87106.0,8.9295,8.9365,8.9155,8.9295,87106.0
2017-08-28 11:30:00,12.71,12.72,12.7,12.7,80188.0,8.9225,8.9295,8.9155,8.9155,80188.0
2017-08-28 11:40:00,12.71,12.71,12.69,12.7,33464.0,8.9225,8.9225,8.9084,8.9155,33464.0
2017-08-28 11:50:00,12.69,12.73,12.69,12.71,70012.0,8.9084,8.9365,8.9084,8.9225,70012.0
2017-08-28 12:00:00,12.71,12.73,12.71,12.72,58828.0,8.9225,8.9365,8.9225,8.9295,58828.0
2017-08-28 12:10:00,12.73,12.73,12.71,12.71,75242.0,8.9365,8.9365,8.9225,8.9225,75242.0
2017-08-28 12:20:00,12.71,12.72,12.68,12.69,111548.0,8.9225,8.9295,8.9014,8.9084,111548.0
2017-08-28 12:30:00,12.69,12.7,12.69,12.69,19437.0,8.9084,8.9155,8.9084,8.9084,19437.0
2017-08-28 12:40:00,12.69,12.71,12.68,12.7,134734.0,8.9084,8.9225,8.9014,8.9155,134734.0
2017-08-28 12:50:00,12.69,12.7,12.68,12.7,42706.0,8.9084,8.9155,8.9014,8.9155,42706.0
2017-08-28 13:00:00,12.69,12.71,12.69,12.71,52487.0,8.9084,8.9225,8.9084,8.9225,52487.0
2017-08-28 13:10:00,12.71,12.71,12.7,12.71,43092.0,8.9225,8.9225,8.9155,8.9225,43092.0
2017-08-28 13:20:00,12.71,12.71,12.69,12.69,34149.0,8.9225,8.9225,8.9084,8.9084,34149.0
2017-08-28 13:30:00,12.69,12.7,12.68,12.69,54043.0,8.9084,8.9155,8.9014,8.9084,54043.0
2017-08-28 13:40:00,12.69,12.7,12.68,12.7,65521.0,8.9084,8.9155,8.9014,8.9155,65521.0
2017-08-28 13:50:00,12.7,12.7,12.68,12.7,288748.0,8.9155,8.9155,8.9014,8.9155,288748.0
2017-08-28 14:00:00,12.7,12.7,12.68,12.7,306692.0,8.9155,8.9155,8.9014,8.9155,306692.0
2017-08-28 14:10:00,12.7,12.71,12.67,12.68,305935.0,8.9155,8.9225,8.8944,8.9014,305935.0
2017-08-28 14:20:00,12.68,12.69,12.67,12.68,42553.0,8.9014,8.9084,8.8944,8.9014,42553.0
2017-08-28 14:30:00,12.67,12.68,12.66,12.67,56253.0,8.8944,8.9014,8.8874,8.8944,56253.0
2017-08-28 14:40:00,12.68,12.68,12.67,12.68,28055.0,8.9014,8.9014,8.8944,8.9014,28055.0
2017-08-28 14:50:00,12.67,12.68,12.66,12.66,87944.0,8.8944,8.9014,8.8874,8.8874,87944.0
2017-08-28 15:00:00,12.66,12.69,12.66,12.69,99799.0,8.8874,8.9084,8.8874,8.9084,99799.0
2017-08-28 15:10:00,12.69,12.69,12.68,12.69,42554.0,8.9084,8.9084,8.9014,8.9084,42554.0
2017-08-28 15:20:00,12.69,12.7,12.68,12.7,197460.0,8.9084,8.9155,8.9014,8.9155,197460.0
2017-08-28 15:30:00,12.7,12.7,12.69,12.69,66148.0,8.9155,8.9155,8.9084,8.9084,66148.0
2017-08-28 15:40:00,12.69,12.7,12.68,12.69,456677.0,8.9084,8.9155,8.9014,8.9084,456677.0
2017-08-28 15:50:00,12.69,12.72,12.68,12.72,967606.0,8.9084,8.9295,8.9014,8.9295,967606.0
2017-08-29 09:30:00,12.57,12.58,12.47,12.54,604067.0,8.8242,8.8312,8.754,8.8031,604067.0
2017-08-29 09:40:00,12.53,12.54,12.52,12.53,175988.0,8.7961,8.8031,8.7891,8.7961,175988.0
2017-08-29 09:50:00,12.54,12.54,12.49,12.52,203385.0,8.8031,8.8031,8.768,8.7891,203385.0
2017-08-29 10:00:00,12.52,12.53,12.49,12.51,91609.0,8.7891,8.7961,8.768,8.7821,91609.0
2017-08-29 10:10:00,12.51,12.51,12.48,12.5,220719.0,8.7821,8.7821,8.761,8.7751,220719.0
2017-08-29 10:20:00,12.5,12.52,12.48,12.52,113114.0,8.7751,8.7891,8.761,8.7891,113114.0
2017-08-29 10:30:00,12.52,12.56,12.51,12.55,142820.0,8.7891,8.8172,8.7821,8.8102,142820.0
2017-08-29 10:40:00,12.55,12.59,12.55,12.58,149659.0,8.8102,8.8382,8.8102,8.8312,149659.0
2017-08-29 10:50:00,12.57,12.6,12.57,12.58,75634.0,8.8242,8.8453,8.8242,8.8312,75634.0
2017-08-29 11:00:00,12.58,12.61,12.57,12.61,160998.0,8.8312,8.8523,8.8242,8.8523,160998.0
2017-08-29 11:10:00,12.61,12.61,12.57,12.57,170435.0,8.8523,8.8523,8.8242,8.8242,170435.0
2017-08-29 11:20:00,12.57,12.58,12.55,12.57,232360.0,8.8242,8.8312,8.8102,8.8242,232360.0
2017-08-29 11:30:00,12.56,12.57,12.55,12.57,143446.0,8.8172,8.8242,8.8102,8.8242,143446.0
2017-08-29 11:40:00,12.57,12.59,12.56,12.58,90953.0,8.8242,8.8382,8.8172,8.8312,90953.0
2017-08-29 11:50:00,12.58,12.59,12.57,12.57,178901.0,8.8312,8.8382,8.8242,8.8242,178901.0
2017-08-29 12:00:00,12.57,12.58,12.57,12.58,43335.0,8.8242,8.8312,8.8242,8.8312,43335.0
2017-08-29 12:10:00,12.58,12.58,12.56,12.57,89501.0,8.8312,8.8312,8.8172,8.8242,89501.0
2017-08-29 12:20:00,12.57,12.59,12.56,12.57,238673.0,8.8242,8.8382,8.8172,8.8242,238673.0
2017-08-29 12:30:00,12.58,12.6,12.57,12.6,109935.0,8.8312,8.8453,8.8242,8.8453,109935.0
2017-08-29 12:40:00,12.59,12.61,12.58,12.61,147227.0,8.8382,8.8523,8.8312,8.8523,147227.0
2017-08-29 12:50:00,12.61,12.63,12.59,12.62,137736.0,8.8523,8.8663,8.8382,8.8593,137736.0
2017-08-29 13:00:00,12.63,12.63,12.61,12.62,78118.0,8.8663,8.8663,8.8523,8.8593,78118.0
2017-08-29 13:10:00,12.63,12.64,12.6,12.62,144557.0,8.8663,8.8733,8.8453,8.8593,144557.0
2017-08-29 13:20:00,12.62,12.66,12.61,12.63,172219.0,8.8593,8.8874,8.8523,8.8663,172219.0
2017-08-29 13:30:00,12.63,12.64,12.62,12.63,44869.0,8.8663,8.8733,8.8593,8.8663,44869.0
2017-08-29 13:40:00,12.63,12.63,12.61,12.63,64113.0,8.8663,8.8663,8.8523,8.8663,64113.0
2017-08-29 13:50:00,12.63,12.64,12.61,12.63,100651.0,8.8663,8.8733,8.8523,8.8663,100651.0
2017-08-29 14:00:00,12.63,12.65,12.62,12.63,137760.0,8.8663,8.8804,8.8593,8.8663,137760.0
2017-08-29 14:10:00,12.63,12.64,12.62,12.63,50217.0,8.8663,8.8733,8.8593,8.8663,50217.0
2017-08-29 14:20:00,12.63,12.64,12.63,12.63,51506.0,8.8663,8.8733,8.8663,8.8663,51506.0
2017-08-29 14:30:00,12.63,12.64,12.62,12.63,146867.0,8.8663,8.8733,8.8593,8.8663,146867.0
2017-08-29 14:40:00,12.63,12.65,12.62,12.64,127518.0,8.8663,8.8804,8.8593,8.8733,127518.0
2017-08-29 14:50:00,12.64,12.64,12.62,12.63,78380.0,8.8733,8.8733,8.8593,8.8663,78380.0
2017-08-29 15:00:00,12.64,12.65,12.62,12.64,153899.0,8.8733,8.8804,8.8593,8.8733,153899.0
2017-08-29 15:10:00,12.63,12.65,12.63,12.64,43505.0,8.8663,8.8804,8.8663,8.8733,43505.0
2017-08-29 15:20:00,12.65,12.65,12.63,12.63,117993.0,8.8804,8.8804,8.8663,8.8663,117993.0
2017-08-29 15:30:00,12.63,12.64,12.61,12.61,198914.0,8.8663,8.8733,8.8523,8.8523,198914.0
2017-08-29 15:40:00,12.61,12.63,12.61,12.61,184170.0,8.8523,8.8663,8.8523,8.8523,184170.0
2017-08-29 15:50:00,12.61,12.61,12.59,12.59,546531.0,8.8523,8.8523,8.8382,8.8382,546531.0
2017-08-30 09:30:00,12.56,12.61,12.54,12.6,442485.0,8.8172,8.8523,8.8031,8.8453,442485.0
2017-08-30 09:40:00,12.61,12.64,12.61,12.63,132618.0,8.8523,8.8733,8.8523,8.8663,132618.0
2017-08-30 09:50:00,12.62,12.66,12.62,12.66,83239.0,8.8593,8.8874,8.8593,8.8874,83239.0
2017-08-30 10:00:00,12.65,12.66,12.63,12.65,127596.0,8.8804,8.8874,8.8663,8.8804,127596.0
2017-08-30 10:10:00,12.65,12.68,12.64,12.68,101437.0,8.8804,8.9014,8.8733,8.9014,101437.0
2017-08-30 10:20:00,12.68,12.68,12.65,12.67,84735.0,8.9014,8.9014,8.8804,8.8944,84735.0
2017-08-30 10:30:00,12.66,12.66,12.61,12.63,427802.0,8.8874,8.8874,8.8523,8.8663,427802.0
2017-08-30 10:40:00,12.63,12.67,12.62,12.67,74980.0,8.8663,8.8944,8.8593,8.8944,74980.0
2017-08-30 10:50:00,12.66,12.67,12.64,12.66,45362.0,8.8874,8.8944,8.8733,8.8874,45362.0
2017-08-30 11:00:00,12.66,12.67,12.65,12.67,65402.0,8.8874,8.8944,8.8804,8.8944,65402.0
2017-08-30 11:10:00,12.67,12.67,12.65,12.66,53658.0,8.8944,8.8944,8.8804,8.8874,53658.0
2017-08-30 11:20:00,12.66,12.68,12.65,12.68,78090.0,8.8874,8.9014,8.8804,8.9014,78090.0
2017-08-30 11:30:00,12.68,12.68,12.66,12.66,42763.0,8.9014,8.9014,8.8874,8.8874,42763.0
2017-08-30 11:40:00,12.66,12.67,12.65,12.66,47475.0,8.8874,8.8944,8.8804,8.8874,47475.0
2017-08-30 11:50:00,12.66,12.67,12.65,12.65,50017.0,8.8874,8.8944,8.8804,8.8804,50017.0
2017-08-30 12:00:00,12.65,12.67,12.65,12.67,51704.0,8.8804,8.8944,8.8804,8.8944,51704.0
2017-08-30 12:10:00,12.67,12.67,12.65,12.65,39732.0,8.8944,8.8944,8.8804,8.8804,39732.0
2017-08-30 12:20:00,12.65,12.66,12.64,12.66,97487.0,8.8804,8.8874,8.8733,8.8874,97487.0
2017-08-30 12:30:00,12.66,12.66,12.65,12.65,21285.0,8.8874,8.8874,8.8804,8.8804,21285.0
2017-08-30 12:40:00,12.66,12.67,12.65,12.67,49881.0,8.8874,8.8944,8.8804,8.8944,49881.0
2017-08-30 12:50:00,12.67,12.68,12.66,12.68,30766.0,8.8944,8.9014,8.8874,8.9014,30766.0
2017-08-30 13:00:00,12.68,12.69,12.67,12.67,95579.0,8.9014,8.9084,8.8944,8.8944,95579.0
2017-08-30 13:10:00,12.67,12.7,12.67,12.68,115214.0,8.8944,8.9155,8.8944,8.9014,115214.0
2017-08-30 13:20:00,12.69,12.71,12.68,12.71,35644.0,8.9084,8.9225,8.9014,8.9225,35644.0
2017-08-30 13:30:00,12.71,12.71,12.68,12.69,124528.0,8.9225,8.9225,8.9014,8.9084,124528.0
2017-08-30 13:40:00,12.69,12.69,12.68,12.69,14802.0,8.9084,8.9084,8.9014,8.9084,14802.0
2017-08-30 13:50:00,12.69,12.7,12.68,12.69,108437.0,8.9084,8.9155,8.9014,8.9084,108437.0
2017-08-30 14:00:00,12.68,12.69,12.67,12.67,51749.0,8.9014,8.9084,8.8944,8.8944,51749.0
2017-08-30 14:10:00,12.68,12.68,12.66,12.67,86970.0,8.9014,8.9014,8.8874,8.8944,86970.0
2017-08-30 14:20:00,12.67,12.68,12.66,12.67,93863.0,8.8944,8.9014,8.8874,8.8944,93863.0
2017-08-30 14:30:00,12.67,12.68,12.66,12.68,89757.0,8.8944,8.9014,8.8874,8.9014,89757.0
2017-08-30 14:40:00,12.68,12.69,12.67,12.68,89766.0,8.9014,8.9084,8.8944,8.9014,89766.0
2017-08-30 14:50:00,12.68,12.69,12.67,12.69,47914.0,8.9014,8.9084,8.8944,8.9084,47914.0
2017-08-30 15:00:00,12.69,12.69,12.68,12.69,58768.0,8.9084,8.9084,8.9014,8.9084,58768.0
2017-08-30 15:10:00,12.69,12.69,12.66,12.66,121697.0,8.9084,8.9084,8.8874,8.8874,121697.0
2017-08-30 15:20:00,12.66,12.7,12.66,12.7,198544.0,8.8874,8.9155,8.8874,8.9155,198544.0
2017-08-30 15:30:00,12.7,12.7,12.67,12.67,75643.0,8.9155,8.9155,8.8944,8.8944,75643.0
2017-08-30 15:40:00,12.68,12.68,12.65,12.66,163585.0,8.9014,8.9014,8.8804,8.8874,163585.0
2017-08-30 15:50:00,12.67,12.68,12.66,12.67,524141.0,8.8944,8.9014,8.8874,8.8944,524141.0
2017-08-31 09:30:00,12.76,12.76,12.68,12.69,164162.0,8.9576,8.9576,8.9014,8.9084,164162.0
2017-08-31 09:40:00,12.7,12.71,12.65,12.68,167132.0,8.9155,8.9225,8.8804,8.9014,167132.0
2017-08-31 09:50:00,12.68,12.69,12.66,12.69,95617.0,8.9014,8.9084,8.8874,8.9084,95617.0
2017-08-31 10:00:00,12.68,12.71,12.67,12.7,163595.0,8.9014,8.9225,8.8944,8.9155,163595.0
2017-08-31 10:10:00,12.7,12.72,12.69,12.71,102437.0,8.9155,8.9295,8.9084,8.9225,102437.0
2017-08-31 10:20:00,12.71,12.72,12.68,12.68,95790.0,8.9225,8.9295,8.9014,8.9014,95790.0
2017-08-31 10:30:00,12.69,12.7,12.65,12.65,198738.0,8.9084,8.9155,8.8804,8.8804,198738.0
2017-08-31 10:40:00,12.65,12.68,12.65,12.67,81596.0,8.8804,8.9014,8.8804,8.8944,81596.0
2017-08-31 10:50:00,12.67,12.69,12.66,12.69,62299.0,8.8944,8.9084,8.8874,8.9084,62299.0
2017-08-31 11:00:00,12.68,12.71,12.67,12.7,90147.0,8.9014,8.9225,8.8944,8.9155,90147.0
2017-08-31 11:10:00,12.7,12.71,12.67,12.69,64110.0,8.9155,8.9225,8.8944,8.9084,64110.0
2017-08-31 11:20:00,12.69,12.7,12.66,12.69,88781.0,8.9084,8.9155,8.8874,8.9084,88781.0
2017-08-31 11:30:00,12.69,12.7,12.66,12.68,86179.0,8.9084,8.9155,8.8874,8.9014,86179.0
2017-08-31 11:40:00,12.68,12.68,12.65,12.67,82624.0,8.9014,8.9014,8.8804,8.8944,82624.0
2017-08-31 11:50:00,12.68,12.69,12.65,12.66,207654.0,8.9014,8.9084,8.8804,8.8874,207654.0
2017-08-31 12:00:00,12.67,12.67,12.65,12.66,73301.0,8.8944,8.8944,8.8804,8.8874,73301.0
2017-08-31 12:10:00,12.66,12.68,12.65,12.67,84827.0,8.8874,8.9014,8.8804,8.8944,84827.0
2017-08-31 12:20:00,12.67,12.68,12.65,12.66,73411.0,8.8944,8.9014,8.8804,8.8874,73411.0
2017-08-31 12:30:00,12.65,12.66,12.64,12.65,72642.0,8.8804,8.8874,8.8733,8.8804,72642.0
2017-08-31 12:40:00,12.66,12.66,12.65,12.66,34494.0,8.8874,8.8874,8.8804,8.8874,34494.0
2017-08-31 12:50:00,12.66,12.67,12.63,12.63,146354.0,8.8874,8.8944,8.8663,8.8663,146354.0
2017-08-31 13:00:00,12.64,12.65,12.63,12.64,55240.0,8.8733,8.8804,8.8663,8.8733,55240.0
2017-08-31 13:10:00,12.63,12.64,12.62,12.63,70523.0,8.8663,8.8733,8.8593,8.8663,70523.0
2017-08-31 13:20:00,12.63,12.64,12.62,12.63,68904.0,8.8663,8.8733,8.8593,8.8663,68904.0
2017-08-31 13:30:00,12.63,12.65,12.62,12.64,70264.0,8.8663,8.8804,8.8593,8.8733,70264.0
2017-08-31 13:40:00,12.65,12.66,12.64,12.64,94166.0,8.8804,8.8874,8.8733,8.8733,94166.0
2017-08-31 13:50:00,12.64,12.65,12.63,12.65,107460.0,8.8733,8.8804,8.8663,8.8804,107460.0
2017-08-31 14:00:00,12.64,12.65,12.63,12.63,63977.0,8.8733,8.8804,8.8663,8.8663,63977.0
2017-08-31 14:10:00,12.63,12.65,12.63,12.63,97602.0,8.8663,8.8804,8.8663,8.8663,97602.0
2017-08-31 14:20:00,12.63,12.64,12.62,12.63,104877.0,8.8663,8.8733,8.8593,8.8663,104877.0
2017-08-31 14:30:00,12.63,12.65,12.63,12.65,57365.0,8.8663,8.8804,8.8663,8.8804,57365.0
2017-08-31 14:40:00,12.64,12.65,12.63,12.64,141281.0,8.8733,8.8804,8.8663,8.8733,141281.0
2017-08-31 14:50:00,12.64,12.65,12.63,12.65,44567.0,8.8733,8.8804,8.8663,8.8804,44567.0
2017-08-31 15:00:00,12.65,12.65,12.63,12.63,122279.0,8.8804,8.8804,8.8663,8.8663,122279.0
2017-08-31 15:10:00,12.63,12.64,12.62,12.62,95952.0,8.8663,8.8733,8.8593,8.8593,95952.0
2017-08-31 15:20:00,12.63,12.63,12.62,12.62,80810.0,8.8663,8.8663,8.8593,8.8593,80810.0
2017-08-31 15:30:00,12.63,12.64,12.62,12.63,156308.0,8.8663,8.8733,8.8593,8.8663,156308.0
2017-08-31 15:40:00,12.63,12.64,12.61,12.62,280153.0,8.8663,8.8733,8.8523,8.8593,280153.0
2017-08-31 15:50:00,12.62,12.62,12.58,12.6,985533.0,8.8593,8.8593,8.8312,8.8453,985533.0
2017-09-01 09:30:00,12.63,12.7,12.61,12.69,332998.0,8.8663,8.9155,8.8523,8.9084,332998.0
2017-09-01 09:40:00,12.68,12.74,12.67,12.74,375319.0,8.9014,8.9435,8.8944,8.9435,375319.0
2017-09-01 09:50:00,12.74,12.75,12.71,12.75,285793.0,8.9435,8.9506,8.9225,8.9506,285793.0
2017-09-01 10:00:00,12.75,12.79,12.75,12.79,610489.0,8.9506,8.9786,8.9506,8.9786,610489.0
2017-09-01 10:10:00,12.79,12.82,12.78,12.81,130307.0,8.9786,8.9997,8.9716,8.9927,130307.0
2017-09-01 10:20:00,12.81,12.81,12.77,12.77,126129.0,8.9927,8.9927,8.9646,8.9646,126129.0
2017-09-01 10:30:00,12.78,12.8,12.77,12.78,78991.0,8.9716,8.9857,8.9646,8.9716,78991.0
2017-09-01 10:40:00,12.78,12.8,12.77,12.77,66494.0,8.9716,8.9857,8.9646,8.9646,66494.0
2017-09-01 10:50:00,12.77,12.81,12.77,12.81,129555.0,8.9646,8.9927,8.9646,8.9927,129555.0
2017-09-01 11:00:00,12.81,12.81,12.77,12.78,67347.0,8.9927,8.9927,8.9646,8.9716,67347.0
2017-09-01 11:10:00,12.78,12.81,12.77,12.79,166596.0,8.9716,8.9927,8.9646,8.9786,166596.0
2017-09-01 11:20:00,12.79,12.8,12.75,12.76,80946.0,8.9786,8.9857,8.9506,8.9576,80946.0
2017-09-01 11:30:00,12.76,12.76,12.74,12.76,90261.0,8.9576,8.9576,8.9435,8.9576,90261.0
2017-09-01 11:40:00,12.75,12.76,12.75,12.76,92590.0,8.9506,8.9576,8.9506,8.9576,92590.0
2017-09-01 11:50:00,12.76,12.77,12.74,12.77,96715.0,8.9576,8.9646,8.9435,8.9646,96715.0
2017-09-01 12:00:00,12.77,12.77,12.75,12.76,49622.0,8.9646,8.9646,8.9506,8.9576,49622.0
2017-09-01 12:10:00,12.76,12.77,12.75,12.77,51974.0,8.9576,8.9646,8.9506,8.9646,51974.0
2017-09-01 12:20:00,12.77,12.77,12.74,12.74,67891.0,8.9646,8.9646,8.9435,8.9435,67891.0
2017-09-01 12:30:00,12.74,12.76,12.74,12.76,53429.0,8.9435,8.9576,8.9435,8.9576,53429.0
2017-09-01 12:40:00,12.76,12.78,12.75,12.78,82746.0,8.9576,8.9716,8.9506,8.9716,82746.0
2017-09-01 12:50:00,12.78,12.79,12.77,12.79,84680.0,8.9716,8.9786,8.9646,8.9786,84680.0
2017-09-01 13:00:00,12.79,12.79,12.77,12.78,49591.0,8.9786,8.9786,8.9646,8.9716,49591.0
2017-09-01 13:10:00,12.78,12.79,12.77,12.79,77697.0,8.9716,8.9786,8.9646,8.9786,77697.0
2017-09-01 13:20:00,12.79,12.79,12.77,12.78,88171.0,8.9786,8.9786,8.9646,8.9716,88171.0
2017-09-01 13:30:00,12.78,12.78,12.77,12.78,41324.0,8.9716,8.9716,8.9646,8.9716,41324.0
2017-09-01 13:40:00,12.78,12.78,12.77,12.78,39317.0,8.9716,8.9716,8.9646,8.9716,39317.0
2017-09-01 13:50:00,12.78,12.78,12.77,12.78,31047.0,8.9716,8.9716,8.9646,8.9716,31047.0
2017-09-01 14:00:00,12.77,12.78,12.75,12.76,164262.0,8.9646,8.9716,8.9506,8.9576,164262.0
2017-09-01 14:10:00,12.75,12.76,12.75,12.76,70128.0,8.9506,8.9576,8.9506,8.9576,70128.0
2017-09-01 14:20:00,12.75,12.76,12.75,12.75,55583.0,8.9506,8.9576,8.9506,8.9506,55583.0
2017-09-01 14:30:00,12.76,12.76,12.75,12.76,48177.0,8.9576,8.9576,8.9506,8.9576,48177.0
2017-09-01 14:40:00,12.76,12.76,12.75,12.76,53161.0,8.9576,8.9576,8.9506,8.9576,53161.0
2017-09-01 14:50:00,12.76,12.76,12.74,12.74,112139.0,8.9576,8.9576,8.9435,8.9435,112139.0
2017-09-01 15:00:00,12.74,12.75,12.74,12.75,80876.0,8.9435,8.9506,8.9435,8.9506,80876.0
2017-09-01 15:10:00,12.74,12.75,12.74,12.75,86069.0,8.9435,8.9506,8.9435,8.9506,86069.0
2017-09-01 15:20:00,12.75,12.75,12.73,12.74,112632.0,8.9506,8.9506,8.9365,8.9435,112632.0
2017-09-01 15:30:00,12.74,12.74,12.72,12.73,117934.0,8.9435,8.9435,8.9295,8.9365,117934.0
2017-09-01 15:40:00,12.72,12.73,12.71,12.72,142260.0,8.9295,8.9365,8.9225,8.9295,142260.0
2017-09-01 15:50:00,12.71,12.74,12.69,12.69,800360.0,8.9225,8.9435,8.9084,8.9084,800360.0
2017-09-05 09:30:00,12.63,12.65,12.56,12.57,422254.0,8.8663,8.8804,8.8172,8.8242,422254.0
2017-09-05 09:40:00,12.57,12.59,12.51,12.52,358005.0,8.8242,8.8382,8.7821,8.7891,358005.0
2017-09-05 09:50:00,12.53,12.57,12.52,12.57,249497.0,8.7961,8.8242,8.7891,8.8242,249497.0
2017-09-05 10:00:00,12.57,12.58,12.55,12.56,236351.0,8.8242,8.8312,8.8102,8.8172,236351.0
2017-09-05 10:10:00,12.56,12.58,12.54,12.54,235239.0,8.8172,8.8312,8.8031,8.8031,235239.0
2017-09-05 10:20:00,12.54,12.55,12.52,12.53,466443.0,8.8031,8.8102,8.7891,8.7961,466443.0
2017-09-05 10:30:00,12.53,12.54,12.5,12.53,693068.0,8.7961,8.8031,8.7751,8.7961,693068.0
2017-09-05 10:40:00,12.53,12.53,12.5,12.52,215723.0,8.7961,8.7961,8.7751,8.7891,215723.0
2017-09-05 10:50:00,12.53,12.53,12.5,12.51,94517.0,8.7961,8.7961,8.7751,8.7821,94517.0
2017-09-05 11:00:00,12.51,12.55,12.5,12.55,202366.0,8.7821,8.8102,8.7751,8.8102,202366.0
2017-09-05 11:10:00,12.55,12.55,12.51,12.52,186546.0,8.8102,8.8102,8.7821,8.7891,186546.0
2017-09-05 11:20:00,12.51,12.53,12.5,12.51,202798.0,8.7821,8.7961,8.7751,8.7821,202798.0
2017-09-05 11:30:00,12.52,12.52,12.5,12.5,363931.0,8.7891,8.7891,8.7751,8.7751,363931.0
2017-09-05 11:40:00,12.5,12.53,12.5,12.53,424591.0,8.7751,8.7961,8.7751,8.7961,424591.0
2017-09-05 11:50:00,12.53,12.53,12.5,12.53,119741.0,8.7961,8.7961,8.7751,8.7961,119741.0
2017-09-05 12:00:00,12.52,12.52,12.45,12.46,133686.0,8.7891,8.7891,8.74,8.747,133686.0
2017-09-05 12:10:00,12.45,12.47,12.44,12.47,226298.0,8.74,8.754,8.7329,8.754,226298.0
2017-09-05 12:20:00,12.47,12.48,12.43,12.44,146415.0,8.754,8.761,8.7259,8.7329,146415.0
2017-09-05 12:30:00,12.43,12.45,12.41,12.44,174239.0,8.7259,8.74,8.7119,8.7329,174239.0
2017-09-05 12:40:00,12.43,12.45,12.42,12.43,150889.0,8.7259,8.74,8.7189,8.7259,150889.0
2017-09-05 12:50:00,12.44,12.45,12.43,12.45,219967.0,8.7329,8.74,8.7259,8.74,219967.0
2017-09-05 13:00:00,12.44,12.45,12.4,12.42,389554.0,8.7329,8.74,8.7049,8.7189,389554.0
2017-09-05 13:10:00,12.41,12.45,12.4,12.45,223014.0,8.7119,8.74,8.7049,8.74,223014.0
2017-09-05 13:20:00,12.44,12.46,12.43,12.44,110343.0,8.7329,8.747,8.7259,8.7329,110343.0
2017-09-05 13:30:00,12.44,12.45,12.41,12.45,173263.0,8.7329,8.74,8.7119,8.74,173263.0
2017-09-05 13:40:00,12.44,12.45,12.43,12.43,135850.0,8.7329,8.74,8.7259,8.7259,135850.0
2017-09-05 13:50:00,12.43,12.45,12.42,12.45,235863.0,8.7259,8.74,8.7189,8.74,235863.0
2017-09-05 14:00:00,12.44,12.46,12.44,12.45,222601.0,8.7329,8.747,8.7329,8.74,222601.0
2017-09-05 14:10:00,12.45,12.47,12.44,12.44,286768.0,8.74,8.754,8.7329,8.7329,286768.0
2017-09-05 14:20:00,12.44,12.46,12.43,12.46,345539.0,8.7329,8.747,8.7259,8.747,345539.0
2017-09-05 14:30:00,12.45,12.47,12.44,12.45,162619.0,8.74,8.754,8.7329,8.74,162619.0
2017-09-05 14:40:00,12.45,12.45,12.42,12.42,268317.0,8.74,8.74,8.7189,8.7189,268317.0
2017-09-05 14:50:00,12.42,12.43,12.42,12.43,128254.0,8.7189,8.7259,8.7189,8.7259,128254.0
2017-09-05 15:00:00,12.43,12.44,12.39,12.42,429387.0,8.7259,8.7329,8.6978,8.7189,429387.0
2017-09-05 15:10:00,12.41,12.42,12.4,12.4,242853.0,8.7119,8.7189,8.7049,8.7049,242853.0
2017-09-05 15:20:00,12.4,12.41,12.39,12.41,257994.0,8.7049,8.7119,8.6978,8.7119,257994.0
2017-09-05 15:30:00,12.41,12.43,12.41,12.41,474864.0,8.7119,8.7259,8.7119,8.7119,474864.0
2017-09-05 15:40:00,12.42,12.42,12.41,12.42,305853.0,8.7189,8.7189,8.7119,8.7189,305853.0
2017-09-05 15:50:00,12.42,12.42,12.38,12.38,1478502.0,8.7189,8.7189,8.6908,8.6908,1478502.0
2017-09-06 09:30:00,12.45,12.52,12.43,12.5,333057.0,8.74,8.7891,8.7259,8.7751,333057.0
2017-09-06 09:40:00,12.5,12.54,12.49,12.52,139276.0,8.7751,8.8031,8.768,8.7891,139276.0
2017-09-06 09:50:00,12.52,12.52,12.47,12.49,185735.0,8.7891,8.7891,8.754,8.768,185735.0
2017-09-06 10:00:00,12.49,12.51,12.47,12.48,189602.0,8.768,8.7821,8.754,8.761,189602.0
2017-09-06 10:10:00,12.48,12.52,12.47,12.49,128128.0,8.761,8.7891,8.754,8.768,128128.0
2017-09-06 10:20:00,12.5,12.52,12.49,12.51,98288.0,8.7751,8.7891,8.768,8.7821,98288.0
2017-09-06 10:30:00,12.52,12.52,12.5,12.51,61686.0,8.7891,8.7891,8.7751,8.7821,61686.0
2017-09-06 10:40:00,12.52,12.52,12.47,12.5,211982.0,8.7891,8.7891,8.754,8.7751,211982.0
2017-09-06 10:50:00,12.5,12.5,12.47,12.49,110648.0,8.7751,8.7751,8.754,8.768,110648.0
2017-09-06 11:00:00,12.49,12.5,12.47,12.48,96055.0,8.768,8.7751,8.754,8.761,96055.0
2017-09-06 11:10:00,12.48,12.48,12.46,12.47,149942.0,8.761,8.761,8.747,8.754,149942.0
2017-09-06 11:20:00,12.47,12.49,12.46,12.47,115150.0,8.754,8.768,8.747,8.754,115150.0
2017-09-06 11:30:00,12.47,12.48,12.46,12.46,110236.0,8.754,8.761,8.747,8.747,110236.0
2017-09-06 11:40:00,12.46,12.47,12.44,12.44,173674.0,8.747,8.754,8.7329,8.7329,173674.0
2017-09-06 11:50:00,12.44,12.45,12.41,12.43,166571.0,8.7329,8.74,8.7119,8.7259,166571.0
2017-09-06 12:00:00,12.43,12.43,12.4,12.42,188058.0,8.7259,8.7259,8.7049,8.7189,188058.0
2017-09-06 12:10:00,12.43,12.45,12.42,12.45,81652.0,8.7259,8.74,8.7189,8.74,81652.0
2017-09-06 12:20:00,12.44,12.45,12.42,12.44,114728.0,8.7329,8.74,8.7189,8.7329,114728.0
2017-09-06 12:30:00,12.43,12.44,12.42,12.43,145235.0,8.7259,8.7329,8.7189,8.7259,145235.0
2017-09-06 12:40:00,12.44,12.44,12.43,12.44,141741.0,8.7329,8.7329,8.7259,8.7329,141741.0
2017-09-06 12:50:00,12.43,12.51,12.43,12.5,227544.0,8.7259,8.7821,8.7259,8.7751,227544.0
2017-09-06 13:00:00,12.5,12.53,12.49,12.53,214759.0,8.7751,8.7961,8.768,8.7961,214759.0
2017-09-06 13:10:00,12.53,12.54,12.52,12.53,311467.0,8.7961,8.8031,8.7891,8.7961,311467.0
2017-09-06 13:20:00,12.53,12.55,12.52,12.54,285880.0,8.7961,8.8102,8.7891,8.8031,285880.0
2017-09-06 13:30:00,12.54,12.54,12.51,12.53,82876.0,8.8031,8.8031,8.7821,8.7961,82876.0
2017-09-06 13:40:00,12.53,12.54,12.52,12.52,64356.0,8.7961,8.8031,8.7891,8.7891,64356.0
2017-09-06 13:50:00,12.52,12.53,12.5,12.51,297520.0,8.7891,8.7961,8.7751,8.7821,297520.0
2017-09-06 14:00:00,12.51,12.55,12.5,12.54,251264.0,8.7821,8.8102,8.7751,8.8031,251264.0
2017-09-06 14:10:00,12.53,12.55,12.51,12.52,329631.0,8.7961,8.8102,8.7821,8.7891,329631.0
2017-09-06 14:20:00,12.52,12.54,12.51,12.52,96611.0,8.7891,8.8031,8.7821,8.7891,96611.0
2017-09-06 14:30:00,12.52,12.53,12.51,12.53,95897.0,8.7891,8.7961,8.7821,8.7961,95897.0
2017-09-06 14:40:00,12.52,12.53,12.5,12.5,72556.0,8.7891,8.7961,8.7751,8.7751,72556.0
2017-09-06 14:50:00,12.5,12.52,12.5,12.5,137341.0,8.7751,8.7891,8.7751,8.7751,137341.0
2017-09-06 15:00:00,12.51,12.51,12.49,12.51,99492.0,8.7821,8.7821,8.768,8.7821,99492.0
2017-09-06 15:10:00,12.51,12.51,12.5,12.51,26606.0,8.7821,8.7821,8.7751,8.7821,26606.0
2017-09-06 15:20:00,12.51,12.53,12.5,12.53,175551.0,8.7821,8.7961,8.7751,8.7961,175551.0
2017-09-06 15:30:00,12.53,12.53,12.5,12.5,155267.0,8.7961,8.7961,8.7751,8.7751,155267.0
2017-09-06 15:40:00,12.5,12.51,12.49,12.49,320040.0,8.7751,8.7821,8.768,8.768,320040.0
2017-09-06 15:50:00,12.49,12.51,12.48,12.51,1458726.0,8.768,8.7821,8.761,8.7821,1458726.0
2017-09-07 09:30:00,12.53,12.53,12.43,12.44,192341.0,8.7961,8.7961,8.7259,8.7329,192341.0
2017-09-07 09:40:00,12.43,12.47,12.41,12.44,310435.0,8.7259,8.754,8.7119,8.7329,310435.0
2017-09-07 09:50:00,12.43,12.43,12.36,12.37,488688.0,8.7259,8.7259,8.6768,8.6838,488688.0
2017-09-07 10:00:00,12.38,12.38,12.3,12.31,541597.0,8.6908,8.6908,8.6347,8.6417,541597.0
2017-09-07 10:10:00,12.31,12.32,12.25,12.26,341588.0,8.6417,8.6487,8.5996,8.6066,341588.0
2017-09-07 10:20:00,12.26,12.26,12.2,12.21,600844.0,8.6066,8.6066,8.5645,8.5715,600844.0
2017-09-07 10:30:00,12.21,12.24,12.2,12.21,303974.0,8.5715,8.5925,8.5645,8.5715,303974.0
2017-09-07 10:40:00,12.2,12.26,12.2,12.26,685262.0,8.5645,8.6066,8.5645,8.6066,685262.0
2017-09-07 10:50:00,12.25,12.28,12.24,12.26,221518.0,8.5996,8.6206,8.5925,8.6066,221518.0
2017-09-07 11:00:00,12.25,12.29,12.22,12.22,196694.0,8.5996,8.6276,8.5785,8.5785,196694.0
2017-09-07 11:10:00,12.21,12.25,12.2,12.21,187974.0,8.5715,8.5996,8.5645,8.5715,187974.0
2017-09-07 11:20:00,12.21,12.22,12.18,12.18,367691.0,8.5715,8.5785,8.5504,8.5504,367691.0
2017-09-07 11:30:00,12.18,12.19,12.17,12.18,203448.0,8.5504,8.5574,8.5434,8.5504,203448.0
2017-09-07 11:40:00,12.19,12.19,12.15,12.16,236669.0,8.5574,8.5574,8.5294,8.5364,236669.0
2017-09-07 11:50:00,12.15,12.18,12.14,12.18,231113.0,8.5294,8.5504,8.5223,8.5504,231113.0
2017-09-07 12:00:00,12.18,12.22,12.17,12.2,160356.0,8.5504,8.5785,8.5434,8.5645,160356.0
2017-09-07 12:10:00,12.19,12.21,12.18,12.21,153493.0,8.5574,8.5715,8.5504,8.5715,153493.0
2017-09-07 12:20:00,12.2,12.21,12.18,12.19,142467.0,8.5645,8.5715,8.5504,8.5574,142467.0
2017-09-07 12:30:00,12.18,12.2,12.17,12.19,184234.0,8.5504,8.5645,8.5434,8.5574,184234.0
2017-09-07 12:40:00,12.19,12.23,12.19,12.21,170090.0,8.5574,8.5855,8.5574,8.5715,170090.0
2017-09-07 12:50:00,12.21,12.23,12.2,12.21,167115.0,8.5715,8.5855,8.5645,8.5715,167115.0
2017-09-07 13:00:00,12.21,12.22,12.19,12.19,83507.0,8.5715,8.5785,8.5574,8.5574,83507.0
2017-09-07 13:10:00,12.2,12.21,12.18,12.19,113312.0,8.5645,8.5715,8.5504,8.5574,113312.0
2017-09-07 13:20:00,12.18,12.19,12.16,12.17,154754.0,8.5504,8.5574,8.5364,8.5434,154754.0
2017-09-07 13:30:00,12.17,12.18,12.16,12.18,153074.0,8.5434,8.5504,8.5364,8.5504,153074.0
2017-09-07 13:40:00,12.18,12.19,12.16,12.17,150582.0,8.5504,8.5574,8.5364,8.5434,150582.0
2017-09-07 13:50:00,12.17,12.19,12.16,12.19,121926.0,8.5434,8.5574,8.5364,8.5574,121926.0
2017-09-07 14:00:00,12.18,12.19,12.17,12.18,173109.0,8.5504,8.5574,8.5434,8.5504,173109.0
2017-09-07 14:10:00,12.18,12.19,12.16,12.18,171921.0,8.5504,8.5574,8.5364,8.5504,171921.0
2017-09-07 14:20:00,12.19,12.19,12.18,12.18,147767.0,8.5574,8.5574,8.5504,8.5504,147767.0
2017-09-07 14:30:00,12.18,12.19,12.17,12.18,190196.0,8.5504,8.5574,8.5434,8.5504,190196.0
2017-09-07 14:40:00,12.18,12.21,12.17,12.2,377627.0,8.5504,8.5715,8.5434,8.5645,377627.0
2017-09-07 14:50:00,12.2,12.21,12.19,12.19,212631.0,8.5645,8.5715,8.5574,8.5574,212631.0
2017-09-07 15:00:00,12.2,12.2,12.18,12.18,223750.0,8.5645,8.5645,8.5504,8.5504,223750.0
2017-09-07 15:10:00,12.18,12.2,12.18,12.2,152263.0,8.5504,8.5645,8.5504,8.5645,152263.0
2017-09-07 15:20:00,12.2,12.2,12.16,12.17,482176.0,8.5645,8.5645,8.5364,8.5434,482176.0
2017-09-07 15:30:00,12.16,12.17,12.16,12.16,385726.0,8.5364,8.5434,8.5364,8.5364,385726.0
2017-09-07 15:40:00,12.17,12.19,12.16,12.19,339122.0,8.5434,8.5574,8.5364,8.5574,339122.0
2017-09-07 15:50:00,12.18,12.19,12.17,12.19,711979.0,8.5504,8.5574,8.5434,8.5574,711979.0
2017-09-08 09:30:00,12.17,12.3,12.15,12.28,420823.0,8.5434,8.6347,8.5294,8.6206,420823.0
2017-09-08 09:40:00,12.28,12.3,12.22,12.28,193027.0,8.6206,8.6347,8.5785,8.6206,193027.0
2017-09-08 09:50:00,12.28,12.29,12.25,12.25,156981.0,8.6206,8.6276,8.5996,8.5996,156981.0
2017-09-08 10:00:00,12.26,12.37,12.25,12.33,1053403.0,8.6066,8.6838,8.5996,8.6557,1053403.0
2017-09-08 10:10:00,12.32,12.34,12.3,12.32,220192.0,8.6487,8.6627,8.6347,8.6487,220192.0
2017-09-08 10:20:00,12.32,12.36,12.31,12.34,183547.0,8.6487,8.6768,8.6417,8.6627,183547.0
2017-09-08 10:30:00,12.34,12.38,12.33,12.38,119242.0,8.6627,8.6908,8.6557,8.6908,119242.0
2017-09-08 10:40:00,12.37,12.42,12.36,12.39,118423.0,8.6838,8.7189,8.6768,8.6978,118423.0
2017-09-08 10:50:00,12.4,12.4,12.36,12.38,103685.0,8.7049,8.7049,8.6768,8.6908,103685.0
2017-09-08 11:00:00,12.38,12.42,12.38,12.41,190723.0,8.6908,8.7189,8.6908,8.7119,190723.0
2017-09-08 11:10:00,12.41,12.41,12.31,12.33,126373.0,8.7119,8.7119,8.6417,8.6557,126373.0
2017-09-08 11:20:00,12.33,12.36,12.31,12.34,140264.0,8.6557,8.6768,8.6417,8.6627,140264.0
2017-09-08 11:30:00,12.33,12.36,12.33,12.35,168224.0,8.6557,8.6768,8.6557,8.6698,168224.0
2017-09-08 11:40:00,12.34,12.35,12.33,12.34,271477.0,8.6627,8.6698,8.6557,8.6627,271477.0
2017-09-08 11:50:00,12.33,12.35,12.31,12.32,261127.0,8.6557,8.6698,8.6417,8.6487,261127.0
2017-09-08 12:00:00,12.31,12.33,12.3,12.31,157242.0,8.6417,8.6557,8.6347,8.6417,157242.0
2017-09-08 12:10:00,12.31,12.33,12.31,12.33,100895.0,8.6417,8.6557,8.6417,8.6557,100895.0
2017-09-08 12:20:00,12.32,12.35,12.32,12.34,94733.0,8.6487,8.6698,8.6487,8.6627,94733.0
2017-09-08 12:30:00,12.34,12.34,12.32,12.34,34315.0,8.6627,8.6627,8.6487,8.6627,34315.0
2017-09-08 12:40:00,12.34,12.36,12.34,12.35,77044.0,8.6627,8.6768,8.6627,8.6698,77044.0
2017-09-08 12:50:00,12.35,12.36,12.34,12.35,69452.0,8.6698,8.6768,8.6627,8.6698,69452.0
2017-09-08 13:00:00,12.35,12.35,12.33,12.34,162514.0,8.6698,8.6698,8.6557,8.6627,162514.0
2017-09-08 13:10:00,12.33,12.34,12.32,12.33,40908.0,8.6557,8.6627,8.6487,8.6557,40908.0
2017-09-08 13:20:00,12.32,12.33,12.31,12.32,137316.0,8.6487,8.6557,8.6417,8.6487,137316.0
2017-09-08 13:30:00,12.32,12.34,12.31,12.33,136865.0,8.6487,8.6627,8.6417,8.6557,136865.0
2017-09-08 13:40:00,12.33,12.33,12.32,12.33,33564.0,8.6557,8.6557,8.6487,8.6557,33564.0
2017-09-08 13:50:00,12.33,12.35,12.32,12.35,51574.0,8.6557,8.6698,8.6487,8.6698,51574.0
2017-09-08 14:00:00,12.34,12.36,12.34,12.35,59057.0,8.6627,8.6768,8.6627,8.6698,59057.0
2017-09-08 14:10:00,12.36,12.38,12.35,12.36,71093.0,8.6768,8.6908,8.6698,8.6768,71093.0
2017-09-08 14:20:00,12.36,12.39,12.36,12.38,204883.0,8.6768,8.6978,8.6768,8.6908,204883.0
2017-09-08 14:30:00,12.38,12.39,12.36,12.36,127763.0,8.6908,8.6978,8.6768,8.6768,127763.0
2017-09-08 14:40:00,12.37,12.37,12.35,12.35,91418.0,8.6838,8.6838,8.6698,8.6698,91418.0
2017-09-08 14:50:00,12.36,12.36,12.35,12.36,185544.0,8.6768,8.6768,8.6698,8.6768,185544.0
2017-09-08 15:00:00,12.36,12.36,12.34,12.35,305072.0,8.6768,8.6768,8.6627,8.6698,305072.0
2017-09-08 15:10:00,12.36,12.36,12.32,12.33,291473.0,8.6768,8.6768,8.6487,8.6557,291473.0
2017-09-08 15:20:00,12.32,12.33,12.31,12.31,123553.0,8.6487,8.6557,8.6417,8.6417,123553.0
2017-09-08 15:30:00,12.31,12.32,12.29,12.3,317338.0,8.6417,8.6487,8.6276,8.6347,317338.0
2017-09-08 15:40:00,12.3,12.31,12.3,12.3,434231.0,8.6347,8.6417,8.6347,8.6347,434231.0
2017-09-08 15:50:00,12.3,12.32,12.3,12.32,628319.0,8.6347,8.6487,8.6347,8.6487,628319.0
2017-09-11 09:30:00,12.46,12.6,12.46,12.49,440687.0,8.747,8.8453,8.747,8.768,440687.0
2017-09-11 09:40:00,12.5,12.53,12.48,12.49,183399.0,8.7751,8.7961,8.761,8.768,183399.0
2017-09-11 09:50:00,12.49,12.54,12.48,12.52,224534.0,8.768,8.8031,8.761,8.7891,224534.0
2017-09-11 10:00:00,12.52,12.53,12.49,12.51,244022.0,8.7891,8.7961,8.768,8.7821,244022.0
2017-09-11 10:10:00,12.52,12.54,12.5,12.52,199266.0,8.7891,8.8031,8.7751,8.7891,199266.0
2017-09-11 10:20:00,12.52,12.52,12.49,12.51,106182.0,8.7891,8.7891,8.768,8.7821,106182.0
2017-09-11 10:30:00,12.51,12.55,12.5,12.51,144109.0,8.7821,8.8102,8.7751,8.7821,144109.0
2017-09-11 10:40:00,12.51,12.52,12.5,12.52,110497.0,8.7821,8.7891,8.7751,8.7891,110497.0
2017-09-11 10:50:00,12.51,12.52,12.49,12.51,175415.0,8.7821,8.7891,8.768,8.7821,175415.0
2017-09-11 11:00:00,12.51,12.53,12.49,12.51,162254.0,8.7821,8.7961,8.768,8.7821,162254.0
2017-09-11 11:10:00,12.51,12.54,12.51,12.54,82043.0,8.7821,8.8031,8.7821,8.8031,82043.0
2017-09-11 11:20:00,12.54,12.57,12.52,12.53,256316.0,8.8031,8.8242,8.7891,8.7961,256316.0
2017-09-11 11:30:00,12.53,12.56,12.52,12.53,169780.0,8.7961,8.8172,8.7891,8.7961,169780.0
2017-09-11 11:40:00,12.54,12.56,12.53,12.54,141162.0,8.8031,8.8172,8.7961,8.8031,141162.0
2017-09-11 11:50:00,12.54,12.56,12.53,12.54,143026.0,8.8031,8.8172,8.7961,8.8031,143026.0
2017-09-11 12:00:00,12.54,12.55,12.52,12.54,95044.0,8.8031,8.8102,8.7891,8.8031,95044.0
2017-09-11 12:10:00,12.54,12.56,12.53,12.56,164334.0,8.8031,8.8172,8.7961,8.8172,164334.0
2017-09-11 12:20:00,12.56,12.59,12.55,12.59,173405.0,8.8172,8.8382,8.8102,8.8382,173405.0
2017-09-11 12:30:00,12.59,12.6,12.57,12.57,226484.0,8.8382,8.8453,8.8242,8.8242,226484.0
2017-09-11 12:40:00,12.58,12.59,12.54,12.54,166081.0,8.8312,8.8382,8.8031,8.8031,166081.0
2017-09-11 12:50:00,12.55,12.56,12.53,12.53,235514.0,8.8102,8.8172,8.7961,8.7961,235514.0
2017-09-11 13:00:00,12.54,12.55,12.53,12.54,336761.0,8.8031,8.8102,8.7961,8.8031,336761.0
2017-09-11 13:10:00,12.54,12.57,12.53,12.56,178352.0,8.8031,8.8242,8.7961,8.8172,178352.0
2017-09-11 13:20:00,12.55,12.56,12.54,12.54,85326.0,8.8102,8.8172,8.8031,8.8031,85326.0
2017-09-11 13:30:00,12.54,12.56,12.53,12.54,180887.0,8.8031,8.8172,8.7961,8.8031,180887.0
2017-09-11 13:40:00,12.54,12.54,12.53,12.54,47355.0,8.8031,8.8031,8.7961,8.8031,47355.0
2017-09-11 13:50:00,12.54,12.54,12.53,12.53,115872.0,8.8031,8.8031,8.7961,8.7961,115872.0
2017-09-11 14:00:00,12.54,12.55,12.51,12.52,287700.0,8.8031,8.8102,8.7821,8.7891,287700.0
2017-09-11 14:10:00,12.52,12.52,12.51,12.52,151199.0,8.7891,8.7891,8.7821,8.7891,151199.0
2017-09-11 14:20:00,12.52,12.53,12.5,12.53,259946.0,8.7891,8.7961,8.7751,8.7961,259946.0
2017-09-11 14:30:00,12.53,12.55,12.52,12.53,293874.0,8.7961,8.8102,8.7891,8.7961,293874.0
2017-09-11 14:40:00,12.53,12.54,12.52,12.54,283939.0,8.7961,8.8031,8.7891,8.8031,283939.0
2017-09-11 14:50:00,12.54,12.55,12.51,12.52,228677.0,8.8031,8.8102,8.7821,8.7891,228677.0
2017-09-11 15:00:00,12.52,12.55,12.51,12.54,326350.0,8.7891,8.8102,8.7821,8.8031,326350.0
2017-09-11 15:10:00,12.54,12.55,12.53,12.54,279748.0,8.8031,8.8102,8.7961,8.8031,279748.0
2017-09-11 15:20:00,12.54,12.55,12.52,12.54,251891.0,8.8031,8.8102,8.7891,8.8031,251891.0
2017-09-11 15:30:00,12.54,12.55,12.53,12.54,208436.0,8.8031,8.8102,8.7961,8.8031,208436.0
2017-09-11 15:40:00,12.54,12.55,12.53,12.53,350205.0,8.8031,8.8102,8.7961,8.7961,350205.0
2017-09-11 15:50:00,12.54,12.54,12.52,12.54,685874.0,8.8031,8.8031,8.7891,8.8031,685874.0
2017-09-12 09:30:00,12.54,12.7,12.52,12.69,582888.0,8.8031,8.9155,8.7891,8.9084,582888.0
2017-09-12 09:40:00,12.69,12.72,12.62,12.67,441146.0,8.9084,8.9295,8.8593,8.8944,441146.0
2017-09-12 09:50:00,12.68,12.69,12.63,12.68,322743.0,8.9014,8.9084,8.8663,8.9014,322743.0
2017-09-12 10:00:00,12.69,12.71,12.67,12.69,122328.0,8.9084,8.9225,8.8944,8.9084,122328.0
2017-09-12 10:10:00,12.69,12.71,12.66,12.68,77604.0,8.9084,8.9225,8.8874,8.9014,77604.0
2017-09-12 10:20:00,12.68,12.73,12.67,12.7,426041.0,8.9014,8.9365,8.8944,8.9155,426041.0
2017-09-12 10:30:00,12.69,12.74,12.69,12.71,288662.0,8.9084,8.9435,8.9084,8.9225,288662.0
2017-09-12 10:40:00,12.71,12.73,12.68,12.7,148926.0,8.9225,8.9365,8.9014,8.9155,148926.0
2017-09-12 10:50:00,12.71,12.75,12.71,12.75,53554.0,8.9225,8.9506,8.9225,8.9506,53554.0
2017-09-12 11:00:00,12.75,12.75,12.72,12.73,89148.0,8.9506,8.9506,8.9295,8.9365,89148.0
2017-09-12 11:10:00,12.74,12.76,12.72,12.73,180642.0,8.9435,8.9576,8.9295,8.9365,180642.0
2017-09-12 11:20:00,12.73,12.75,12.72,12.74,92922.0,8.9365,8.9506,8.9295,8.9435,92922.0
2017-09-12 11:30:00,12.73,12.77,12.73,12.76,297872.0,8.9365,8.9646,8.9365,8.9576,297872.0
2017-09-12 11:40:00,12.77,12.79,12.75,12.78,145138.0,8.9646,8.9786,8.9506,8.9716,145138.0
2017-09-12 11:50:00,12.77,12.8,12.77,12.79,72009.0,8.9646,8.9857,8.9646,8.9786,72009.0
2017-09-12 12:00:00,12.79,12.81,12.78,12.81,61701.0,8.9786,8.9927,8.9716,8.9927,61701.0
2017-09-12 12:10:00,12.81,12.83,12.81,12.83,119986.0,8.9927,9.0067,8.9927,9.0067,119986.0
2017-09-12 12:20:00,12.83,12.83,12.79,12.79,138389.0,9.0067,9.0067,8.9786,8.9786,138389.0
2017-09-12 12:30:00,12.79,12.81,12.78,12.8,153190.0,8.9786,8.9927,8.9716,8.9857,153190.0
2017-09-12 12:40:00,12.79,12.81,12.79,12.79,153376.0,8.9786,8.9927,8.9786,8.9786,153376.0
2017-09-12 12:50:00,12.79,12.81,12.79,12.81,58043.0,8.9786,8.9927,8.9786,8.9927,58043.0
2017-09-12 13:00:00,12.81,12.84,12.81,12.83,230955.0,8.9927,9.0137,8.9927,9.0067,230955.0
2017-09-12 13:10:00,12.83,12.85,12.82,12.83,92372.0,9.0067,9.0208,8.9997,9.0067,92372.0
2017-09-12 13:20:00,12.83,12.85,12.82,12.85,204886.0,9.0067,9.0208,8.9997,9.0208,204886.0
2017-09-12 13:30:00,12.84,12.86,12.84,12.86,103213.0,9.0137,9.0278,9.0137,9.0278,103213.0
2017-09-12 13:40:00,12.86,12.87,12.85,12.87,260179.0,9.0278,9.0348,9.0208,9.0348,260179.0
2017-09-12 13:50:00,12.86,12.87,12.85,12.87,154095.0,9.0278,9.0348,9.0208,9.0348,154095.0
2017-09-12 14:00:00,12.87,12.87,12.82,12.83,98401.0,9.0348,9.0348,8.9997,9.0067,98401.0
2017-09-12 14:10:00,12.83,12.84,12.81,12.83,126242.0,9.0067,9.0137,8.9927,9.0067,126242.0
2017-09-12 14:20:00,12.83,12.84,12.82,12.84,230390.0,9.0067,9.0137,8.9997,9.0137,230390.0
2017-09-12 14:30:00,12.84,12.85,12.83,12.85,128758.0,9.0137,9.0208,9.0067,9.0208,128758.0
2017-09-12 14:40:00,12.85,12.87,12.84,12.86,175730.0,9.0208,9.0348,9.0137,9.0278,175730.0
2017-09-12 14:50:00,12.86,12.87,12.85,12.86,84434.0,9.0278,9.0348,9.0208,9.0278,84434.0
2017-09-12 15:00:00,12.86,12.88,12.84,12.84,417963.0,9.0278,9.0418,9.0137,9.0137,417963.0
2017-09-12 15:10:00,12.84,12.85,12.81,12.81,232877.0,9.0137,9.0208,8.9927,8.9927,232877.0
2017-09-12 15:20:00,12.81,12.82,12.76,12.78,587080.0,8.9927,8.9997,8.9576,8.9716,587080.0
2017-09-12 15:30:00,12.78,12.79,12.77,12.79,135206.0,8.9716,8.9786,8.9646,8.9786,135206.0
2017-09-12 15:40:00,12.79,12.79,12.77,12.77,256554.0,8.9786,8.9786,8.9646,8.9646,256554.0
2017-09-12 15:50:00,12.78,12.79,12.77,12.79,578668.0,8.9716,8.9786,8.9646,8.9786,578668.0
2017-09-13 09:30:00,12.78,12.79,12.71,12.75,250223.0,8.9716,8.9786,8.9225,8.9506,250223.0
2017-09-13 09:40:00,12.74,12.82,12.71,12.81,401063.0,8.9435,8.9997,8.9225,8.9927,401063.0
2017-09-13 09:50:00,12.81,12.82,12.75,12.77,847050.0,8.9927,8.9997,8.9506,8.9646,847050.0
2017-09-13 10:00:00,12.77,12.83,12.77,12.83,375248.0,8.9646,9.0067,8.9646,9.0067,375248.0
2017-09-13 10:10:00,12.83,12.83,12.8,12.83,506080.0,9.0067,9.0067,8.9857,9.0067,506080.0
2017-09-13 10:20:00,12.83,12.87,12.83,12.86,543961.0,9.0067,9.0348,9.0067,9.0278,543961.0
2017-09-13 10:30:00,12.86,12.9,12.85,12.89,724482.0,9.0278,9.0559,9.0208,9.0488,724482.0
2017-09-13 10:40:00,12.89,12.9,12.87,12.88,280275.0,9.0488,9.0559,9.0348,9.0418,280275.0
2017-09-13 10:50:00,12.88,12.89,12.85,12.87,226426.0,9.0418,9.0488,9.0208,9.0348,226426.0
2017-09-13 11:00:00,12.87,12.87,12.84,12.84,73801.0,9.0348,9.0348,9.0137,9.0137,73801.0
2017-09-13 11:10:00,12.85,12.85,12.83,12.84,62332.0,9.0208,9.0208,9.0067,9.0137,62332.0
2017-09-13 11:20:00,12.84,12.85,12.83,12.85,89986.0,9.0137,9.0208,9.0067,9.0208,89986.0
2017-09-13 11:30:00,12.85,12.86,12.83,12.84,131080.0,9.0208,9.0278,9.0067,9.0137,131080.0
2017-09-13 11:40:00,12.84,12.86,12.83,12.86,54162.0,9.0137,9.0278,9.0067,9.0278,54162.0
2017-09-13 11:50:00,12.86,12.86,12.83,12.84,97995.0,9.0278,9.0278,9.0067,9.0137,97995.0
2017-09-13 12:00:00,12.83,12.84,12.83,12.84,218579.0,9.0067,9.0137,9.0067,9.0137,218579.0
2017-09-13 12:10:00,12.83,12.85,12.83,12.85,62736.0,9.0067,9.0208,9.0067,9.0208,62736.0
2017-09-13 12:20:00,12.85,12.86,12.84,12.86,57975.0,9.0208,9.0278,9.0137,9.0278,57975.0
2017-09-13 12:30:00,12.86,12.87,12.84,12.85,122508.0,9.0278,9.0348,9.0137,9.0208,122508.0
2017-09-13 12:40:00,12.85,12.85,12.84,12.85,33095.0,9.0208,9.0208,9.0137,9.0208,33095.0
2017-09-13 12:50:00,12.85,12.85,12.84,12.85,28472.0,9.0208,9.0208,9.0137,9.0208,28472.0
2017-09-13 13:00:00,12.85,12.85,12.82,12.84,120646.0,9.0208,9.0208,8.9997,9.0137,120646.0
2017-09-13 13:10:00,12.84,12.84,12.82,12.83,64384.0,9.0137,9.0137,8.9997,9.0067,64384.0
2017-09-13 13:20:00,12.83,12.83,12.8,12.81,59959.0,9.0067,9.0067,8.9857,8.9927,59959.0
2017-09-13 13:30:00,12.81,12.82,12.8,12.81,106162.0,8.9927,8.9997,8.9857,8.9927,106162.0
2017-09-13 13:40:00,12.81,12.81,12.8,12.81,29961.0,8.9927,8.9927,8.9857,8.9927,29961.0
2017-09-13 13:50:00,12.81,12.84,12.8,12.84,139429.0,8.9927,9.0137,8.9857,9.0137,139429.0
2017-09-13 14:00:00,12.84,12.84,12.82,12.84,119808.0,9.0137,9.0137,8.9997,9.0137,119808.0
2017-09-13 14:10:00,12.84,12.88,12.83,12.84,335401.0,9.0137,9.0418,9.0067,9.0137,335401.0
2017-09-13 14:20:00,12.84,12.86,12.83,12.86,183421.0,9.0137,9.0278,9.0067,9.0278,183421.0
2017-09-13 14:30:00,12.86,12.87,12.85,12.86,71751.0,9.0278,9.0348,9.0208,9.0278,71751.0
2017-09-13 14:40:00,12.86,12.88,12.85,12.88,85967.0,9.0278,9.0418,9.0208,9.0418,85967.0
2017-09-13 14:50:00,12.88,12.9,12.87,12.89,208176.0,9.0418,9.0559,9.0348,9.0488,208176.0
2017-09-13 15:00:00,12.89,12.89,12.86,12.88,334360.0,9.0488,9.0488,9.0278,9.0418,334360.0
2017-09-13 15:10:00,12.87,12.89,12.86,12.87,432105.0,9.0348,9.0488,9.0278,9.0348,432105.0
2017-09-13 15:20:00,12.86,12.89,12.86,12.88,144987.0,9.0278,9.0488,9.0278,9.0418,144987.0
2017-09-13 15:30:00,12.88,12.89,12.88,12.88,250011.0,9.0418,9.0488,9.0418,9.0418,250011.0
2017-09-13 15:40:00,12.89,12.9,12.88,12.9,310550.0,9.0488,9.0559,9.0418,9.0559,310550.0
2017-09-13 15:50:00,12.9,12.9,12.89,12.9,650753.0,9.0559,9.0559,9.0488,9.0559,650753.0
2017-09-14 09:30:00,13.0,13.01,12.94,12.97,719797.0,9.1261,9.1331,9.0839,9.105,719797.0
2017-09-14 09:40:00,12.96,12.97,12.9,12.92,566932.0,9.098,9.105,9.0559,9.0699,566932.0
2017-09-14 09:50:00,12.92,12.94,12.89,12.92,149564.0,9.0699,9.0839,9.0488,9.0699,149564.0
2017-09-14 10:00:00,12.93,12.93,12.86,12.88,776073.0,9.0769,9.0769,9.0278,9.0418,776073.0
2017-09-14 10:10:00,12.88,12.92,12.87,12.91,282276.0,9.0418,9.0699,9.0348,9.0629,282276.0
2017-09-14 10:20:00,12.91,12.91,12.9,12.91,117620.0,9.0629,9.0629,9.0559,9.0629,117620.0
2017-09-14 10:30:00,12.91,12.93,12.9,12.93,219908.0,9.0629,9.0769,9.0559,9.0769,219908.0
2017-09-14 10:40:00,12.92,12.93,12.91,12.91,100984.0,9.0699,9.0769,9.0629,9.0629,100984.0
2017-09-14 10:50:00,12.92,12.96,12.89,12.94,1970431.0,9.0699,9.098,9.0488,9.0839,1970431.0
2017-09-14 11:00:00,12.94,12.94,12.91,12.92,342962.0,9.0839,9.0839,9.0629,9.0699,342962.0
2017-09-14 11:10:00,12.92,12.95,12.9,12.92,191518.0,9.0699,9.091,9.0559,9.0699,191518.0
2017-09-14 11:20:00,12.93,12.93,12.9,12.92,179652.0,9.0769,9.0769,9.0559,9.0699,179652.0
2017-09-14 11:30:00,12.93,12.93,12.9,12.91,186217.0,9.0769,9.0769,9.0559,9.0629,186217.0
2017-09-14 11:40:00,12.9,12.91,12.89,12.89,89529.0,9.0559,9.0629,9.0488,9.0488,89529.0
2017-09-14 11:50:00,12.89,12.91,12.89,12.91,47727.0,9.0488,9.0629,9.0488,9.0629,47727.0
2017-09-14 12:00:00,12.91,12.92,12.89,12.92,111114.0,9.0629,9.0699,9.0488,9.0699,111114.0
2017-09-14 12:10:00,12.92,12.92,12.9,12.91,83413.0,9.0699,9.0699,9.0559,9.0629,83413.0
2017-09-14 12:20:00,12.9,12.91,12.9,12.91,126674.0,9.0559,9.0629,9.0559,9.0629,126674.0
2017-09-14 12:30:00,12.9,12.91,12.89,12.9,77819.0,9.0559,9.0629,9.0488,9.0559,77819.0
2017-09-14 12:40:00,12.9,12.91,12.89,12.9,48372.0,9.0559,9.0629,9.0488,9.0559,48372.0
2017-09-14 12:50:00,12.91,12.92,12.89,12.91,393799.0,9.0629,9.0699,9.0488,9.0629,393799.0
2017-09-14 13:00:00,12.9,12.91,12.89,12.9,305971.0,9.0559,9.0629,9.0488,9.0559,305971.0
2017-09-14 13:10:00,12.89,12.9,12.88,12.89,67426.0,9.0488,9.0559,9.0418,9.0488,67426.0
2017-09-14 13:20:00,12.89,12.89,12.87,12.88,49659.0,9.0488,9.0488,9.0348,9.0418,49659.0
2017-09-14 13:30:00,12.88,12.88,12.87,12.88,69088.0,9.0418,9.0418,9.0348,9.0418,69088.0
2017-09-14 13:40:00,12.88,12.88,12.84,12.84,142159.0,9.0418,9.0418,9.0137,9.0137,142159.0
2017-09-14 13:50:00,12.84,12.85,12.81,12.82,162838.0,9.0137,9.0208,8.9927,8.9997,162838.0
2017-09-14 14:00:00,12.82,12.84,12.81,12.83,190568.0,8.9997,9.0137,8.9927,9.0067,190568.0
2017-09-14 14:10:00,12.83,12.84,12.82,12.83,185246.0,9.0067,9.0137,8.9997,9.0067,185246.0
2017-09-14 14:20:00,12.84,12.85,12.83,12.85,239498.0,9.0137,9.0208,9.0067,9.0208,239498.0
2017-09-14 14:30:00,12.84,12.85,12.84,12.85,71134.0,9.0137,9.0208,9.0137,9.0208,71134.0
2017-09-14 14:40:00,12.85,12.85,12.83,12.84,120859.0,9.0208,9.0208,9.0067,9.0137,120859.0
2017-09-14 14:50:00,12.83,12.84,12.82,12.82,79037.0,9.0067,9.0137,8.9997,8.9997,79037.0
2017-09-14 15:00:00,12.83,12.83,12.81,12.82,476752.0,9.0067,9.0067,8.9927,8.9997,476752.0
2017-09-14 15:10:00,12.81,12.84,12.81,12.84,248737.0,8.9927,9.0137,8.9927,9.0137,248737.0
2017-09-14 15:20:00,12.84,12.84,12.81,12.81,332108.0,9.0137,9.0137,8.9927,8.9927,332108.0
2017-09-14 15:30:00,12.81,12.82,12.78,12.79,518018.0,8.9927,8.9997,8.9716,8.9786,518018.0
2017-09-14 15:40:00,12.78,12.8,12.75,12.79,724242.0,8.9716,8.9857,8.9506,8.9786,724242.0
2017-09-14 15:50:00,12.79,12.81,12.77,12.8,994272.0,8.9786,8.9927,8.9646,8.9857,994272.0
2017-09-15 09:30:00,12.7,12.72,12.57,12.71,1445820.0,8.9714,8.9855,8.8795,8.9784,1445820.0
2017-09-15 09:40:00,12.72,12.72,12.63,12.67,1011961.0,8.9855,8.9855,8.9219,8.9502,1011961.0
2017-09-15 09:50:00,12.67,12.68,12.64,12.65,437346.0,8.9502,8.9572,8.929,8.936,437346.0
2017-09-15 10:00:00,12.65,12.7,12.64,12.7,229963.0,8.936,8.9714,8.929,8.9714,229963.0
2017-09-15 10:10:00,12.7,12.7,12.67,12.69,665196.0,8.9714,8.9714,8.9502,8.9643,665196.0
2017-09-15 10:20:00,12.68,12.72,12.67,12.71,199769.0,8.9572,8.9855,8.9502,8.9784,199769.0
2017-09-15 10:30:00,12.71,12.73,12.69,12.7,145629.0,8.9784,8.9926,8.9643,8.9714,145629.0
2017-09-15 10:40:00,12.69,12.7,12.67,12.7,101369.0,8.9643,8.9714,8.9502,8.9714,101369.0
2017-09-15 10:50:00,12.7,12.71,12.68,12.69,133194.0,8.9714,8.9784,8.9572,8.9643,133194.0
2017-09-15 11:00:00,12.69,12.71,12.68,12.71,69940.0,8.9643,8.9784,8.9572,8.9784,69940.0
2017-09-15 11:10:00,12.71,12.71,12.66,12.67,68503.0,8.9784,8.9784,8.9431,8.9502,68503.0
2017-09-15 11:20:00,12.67,12.7,12.66,12.7,57085.0,8.9502,8.9714,8.9431,8.9714,57085.0
2017-09-15 11:30:00,12.7,12.71,12.68,12.69,78323.0,8.9714,8.9784,8.9572,8.9643,78323.0
2017-09-15 11:40:00,12.69,12.69,12.67,12.69,43927.0,8.9643,8.9643,8.9502,8.9643,43927.0
2017-09-15 11:50:00,12.69,12.69,12.68,12.69,29923.0,8.9643,8.9643,8.9572,8.9643,29923.0
2017-09-15 12:00:00,12.69,12.69,12.66,12.66,101156.0,8.9643,8.9643,8.9431,8.9431,101156.0
2017-09-15 12:10:00,12.67,12.67,12.65,12.65,66093.0,8.9502,8.9502,8.936,8.936,66093.0
2017-09-15 12:20:00,12.66,12.66,12.65,12.65,34833.0,8.9431,8.9431,8.936,8.936,34833.0
2017-09-15 12:30:00,12.65,12.66,12.65,12.65,122817.0,8.936,8.9431,8.936,8.936,122817.0
2017-09-15 12:40:00,12.66,12.67,12.65,12.67,255926.0,8.9431,8.9502,8.936,8.9502,255926.0
2017-09-15 12:50:00,12.67,12.67,12.66,12.67,121277.0,8.9502,8.9502,8.9431,8.9502,121277.0
2017-09-15 13:00:00,12.67,12.67,12.66,12.67,29409.0,8.9502,8.9502,8.9431,8.9502,29409.0
2017-09-15 13:10:00,12.67,12.67,12.66,12.67,45660.0,8.9502,8.9502,8.9431,8.9502,45660.0
2017-09-15 13:20:00,12.67,12.68,12.66,12.67,185758.0,8.9502,8.9572,8.9431,8.9502,185758.0
2017-09-15 13:30:00,12.67,12.68,12.67,12.68,57424.0,8.9502,8.9572,8.9502,8.9572,57424.0
2017-09-15 13:40:00,12.68,12.68,12.67,12.68,57007.0,8.9572,8.9572,8.9502,8.9572,57007.0
2017-09-15 13:50:00,12.68,12.68,12.66,12.67,148089.0,8.9572,8.9572,8.9431,8.9502,148089.0
2017-09-15 14:00:00,12.67,12.72,12.66,12.71,629494.0,8.9502,8.9855,8.9431,8.9784,629494.0
2017-09-15 14:10:00,12.71,12.72,12.7,12.71,55727.0,8.9784,8.9855,8.9714,8.9784,55727.0
2017-09-15 14:20:00,12.71,12.72,12.7,12.72,200931.0,8.9784,8.9855,8.9714,8.9855,200931.0
2017-09-15 14:30:00,12.72,12.73,12.71,12.73,531916.0,8.9855,8.9926,8.9784,8.9926,531916.0
2017-09-15 14:40:00,12.73,12.75,12.72,12.75,102592.0,8.9926,9.0067,8.9855,9.0067,102592.0
2017-09-15 14:50:00,12.74,12.75,12.74,12.75,89878.0,8.9996,9.0067,8.9996,9.0067,89878.0
2017-09-15 15:00:00,12.75,12.75,12.74,12.75,99031.0,9.0067,9.0067,8.9996,9.0067,99031.0
2017-09-15 15:10:00,12.75,12.76,12.74,12.75,339825.0,9.0067,9.0137,8.9996,9.0067,339825.0
2017-09-15 15:20:00,12.75,12.76,12.74,12.76,189596.0,9.0067,9.0137,8.9996,9.0137,189596.0
2017-09-15 15:30:00,12.76,12.76,12.75,12.76,295379.0,9.0137,9.0137,9.0067,9.0137,295379.0
2017-09-15 15:40:00,12.76,12.76,12.75,12.76,431027.0,9.0137,9.0137,9.0067,9.0137,431027.0
2017-09-15 15:50:00,12.76,12.77,12.74,12.77,1822000.0,9.0137,9.0208,8.9996,9.0208,1822000.0
2017-09-18 09:30:00,12.82,12.89,12.77,12.87,287852.0,9.0561,9.1056,9.0208,9.0915,287852.0
2017-09-18 09:40:00,12.86,12.9,12.85,12.89,330138.0,9.0844,9.1126,9.0773,9.1056,330138.0
2017-09-18 09:50:00,12.89,12.91,12.83,12.86,274910.0,9.1056,9.1197,9.0632,9.0844,274910.0
2017-09-18 10:00:00,12.87,12.88,12.85,12.87,159474.0,9.0915,9.0985,9.0773,9.0915,159474.0
2017-09-18 10:10:00,12.87,12.89,12.86,12.88,164455.0,9.0915,9.1056,9.0844,9.0985,164455.0
2017-09-18 10:20:00,12.87,12.91,12.87,12.91,237312.0,9.0915,9.1197,9.0915,9.1197,237312.0
2017-09-18 10:30:00,12.91,12.93,12.9,12.93,200388.0,9.1197,9.1338,9.1126,9.1338,200388.0
2017-09-18 10:40:00,12.92,12.96,12.92,12.95,300654.0,9.1268,9.155,9.1268,9.148,300654.0
2017-09-18 10:50:00,12.95,12.96,12.93,12.95,169956.0,9.148,9.155,9.1338,9.148,169956.0
2017-09-18 11:00:00,12.95,12.97,12.94,12.97,334098.0,9.148,9.1621,9.1409,9.1621,334098.0
2017-09-18 11:10:00,12.98,13.0,12.96,13.0,250108.0,9.1692,9.1833,9.155,9.1833,250108.0
2017-09-18 11:20:00,13.0,13.02,12.99,13.02,225456.0,9.1833,9.1974,9.1762,9.1974,225456.0
2017-09-18 11:30:00,13.01,13.03,13.0,13.03,557527.0,9.1903,9.2045,9.1833,9.2045,557527.0
2017-09-18 11:40:00,13.03,13.03,13.0,13.02,74457.0,9.2045,9.2045,9.1833,9.1974,74457.0
2017-09-18 11:50:00,13.02,13.03,13.0,13.02,82188.0,9.1974,9.2045,9.1833,9.1974,82188.0
2017-09-18 12:00:00,13.02,13.05,13.01,13.04,180545.0,9.1974,9.2186,9.1903,9.2115,180545.0
2017-09-18 12:10:00,13.04,13.04,13.02,13.04,161154.0,9.2115,9.2115,9.1974,9.2115,161154.0
2017-09-18 12:20:00,13.04,13.06,13.03,13.04,173647.0,9.2115,9.2257,9.2045,9.2115,173647.0
2017-09-18 12:30:00,13.04,13.08,13.04,13.07,113106.0,9.2115,9.2398,9.2115,9.2327,113106.0
2017-09-18 12:40:00,13.08,13.08,13.05,13.08,241130.0,9.2398,9.2398,9.2186,9.2398,241130.0
2017-09-18 12:50:00,13.08,13.08,13.07,13.08,116527.0,9.2398,9.2398,9.2327,9.2398,116527.0
2017-09-18 13:00:00,13.08,13.08,13.07,13.08,100922.0,9.2398,9.2398,9.2327,9.2398,100922.0
2017-09-18 13:10:00,13.07,13.09,13.07,13.08,180932.0,9.2327,9.2469,9.2327,9.2398,180932.0
2017-09-18 13:20:00,13.08,13.09,13.07,13.09,67766.0,9.2398,9.2469,9.2327,9.2469,67766.0
2017-09-18 13:30:00,13.09,13.09,13.06,13.09,83356.0,9.2469,9.2469,9.2257,9.2469,83356.0
2017-09-18 13:40:00,13.09,13.11,13.08,13.11,119133.0,9.2469,9.261,9.2398,9.261,119133.0
2017-09-18 13:50:00,13.11,13.13,13.1,13.13,239625.0,9.261,9.2751,9.2539,9.2751,239625.0
2017-09-18 14:00:00,13.13,13.15,13.12,13.15,236178.0,9.2751,9.2892,9.2681,9.2892,236178.0
2017-09-18 14:10:00,13.15,13.16,13.11,13.11,194638.0,9.2892,9.2963,9.261,9.261,194638.0
2017-09-18 14:20:00,13.11,13.15,13.1,13.13,483981.0,9.261,9.2892,9.2539,9.2751,483981.0
2017-09-18 14:30:00,13.14,13.14,13.09,13.11,745971.0,9.2822,9.2822,9.2469,9.261,745971.0
2017-09-18 14:40:00,13.11,13.12,13.09,13.12,243358.0,9.261,9.2681,9.2469,9.2681,243358.0
2017-09-18 14:50:00,13.12,13.12,13.09,13.1,181290.0,9.2681,9.2681,9.2469,9.2539,181290.0
2017-09-18 15:00:00,13.11,13.12,13.09,13.1,155225.0,9.261,9.2681,9.2469,9.2539,155225.0
2017-09-18 15:10:00,13.1,13.1,13.06,13.08,305821.0,9.2539,9.2539,9.2257,9.2398,305821.0
2017-09-18 15:20:00,13.08,13.1,13.07,13.1,152794.0,9.2398,9.2539,9.2327,9.2539,152794.0
2017-09-18 15:30:00,13.09,13.1,13.09,13.1,150348.0,9.2469,9.2539,9.2469,9.2539,150348.0
2017-09-18 15:40:00,13.1,13.11,13.09,13.1,344329.0,9.2539,9.261,9.2469,9.2539,344329.0
2017-09-18 15:50:00,13.1,13.11,13.08,13.09,999021.0,9.2539,9.261,9.2398,9.2469,999021.0
2017-09-19 09:30:00,13.08,13.13,13.03,13.12,300104.0,9.2398,9.2751,9.2045,9.2681,300104.0
2017-09-19 09:40:00,13.12,13.15,13.1,13.12,406390.0,9.2681,9.2892,9.2539,9.2681,406390.0
2017-09-19 09:50:00,13.13,13.19,13.11,13.18,182549.0,9.2751,9.3175,9.261,9.3104,182549.0
2017-09-19 10:00:00,13.18,13.21,13.17,13.18,109774.0,9.3104,9.3316,9.3034,9.3104,109774.0
2017-09-19 10:10:00,13.19,13.22,13.18,13.2,350116.0,9.3175,9.3387,9.3104,9.3246,350116.0
2017-09-19 10:20:00,13.2,13.22,13.17,13.18,360610.0,9.3246,9.3387,9.3034,9.3104,360610.0
2017-09-19 10:30:00,13.18,13.19,13.16,13.19,223755.0,9.3104,9.3175,9.2963,9.3175,223755.0
2017-09-19 10:40:00,13.19,13.19,13.16,13.17,74758.0,9.3175,9.3175,9.2963,9.3034,74758.0
2017-09-19 10:50:00,13.16,13.19,13.16,13.18,103438.0,9.2963,9.3175,9.2963,9.3104,103438.0
2017-09-19 11:00:00,13.17,13.19,13.16,13.18,279998.0,9.3034,9.3175,9.2963,9.3104,279998.0
2017-09-19 11:10:00,13.19,13.19,13.16,13.17,168786.0,9.3175,9.3175,9.2963,9.3034,168786.0
2017-09-19 11:20:00,13.17,13.19,13.16,13.18,120417.0,9.3034,9.3175,9.2963,9.3104,120417.0
2017-09-19 11:30:00,13.18,13.2,13.17,13.2,204860.0,9.3104,9.3246,9.3034,9.3246,204860.0
2017-09-19 11:40:00,13.19,13.2,13.18,13.2,98347.0,9.3175,9.3246,9.3104,9.3246,98347.0
2017-09-19 11:50:00,13.2,13.21,13.19,13.2,51931.0,9.3246,9.3316,9.3175,9.3246,51931.0
2017-09-19 12:00:00,13.2,13.21,13.19,13.2,97420.0,9.3246,9.3316,9.3175,9.3246,97420.0
2017-09-19 12:10:00,13.21,13.21,13.2,13.21,23315.0,9.3316,9.3316,9.3246,9.3316,23315.0
2017-09-19 12:20:00,13.2,13.25,13.2,13.25,169294.0,9.3246,9.3599,9.3246,9.3599,169294.0
2017-09-19 12:30:00,13.25,13.26,13.24,13.26,106271.0,9.3599,9.367,9.3528,9.367,106271.0
2017-09-19 12:40:00,13.26,13.27,13.24,13.27,76579.0,9.367,9.374,9.3528,9.374,76579.0
2017-09-19 12:50:00,13.27,13.3,13.26,13.29,223264.0,9.374,9.3952,9.367,9.3881,223264.0
2017-09-19 13:00:00,13.29,13.29,13.28,13.29,16060.0,9.3881,9.3881,9.3811,9.3881,16060.0
2017-09-19 13:10:00,13.29,13.29,13.27,13.27,76781.0,9.3881,9.3881,9.374,9.374,76781.0
2017-09-19 13:20:00,13.27,13.28,13.25,13.26,74705.0,9.374,9.3811,9.3599,9.367,74705.0
2017-09-19 13:30:00,13.26,13.26,13.25,13.25,27734.0,9.367,9.367,9.3599,9.3599,27734.0
2017-09-19 13:40:00,13.25,13.27,13.25,13.27,135705.0,9.3599,9.374,9.3599,9.374,135705.0
2017-09-19 13:50:00,13.27,13.29,13.26,13.28,148295.0,9.374,9.3881,9.367,9.3811,148295.0
2017-09-19 14:00:00,13.28,13.3,13.28,13.3,196731.0,9.3811,9.3952,9.3811,9.3952,196731.0
2017-09-19 14:10:00,13.3,13.3,13.29,13.29,102772.0,9.3952,9.3952,9.3881,9.3881,102772.0
2017-09-19 14:20:00,13.29,13.3,13.28,13.28,105419.0,9.3881,9.3952,9.3811,9.3811,105419.0
2017-09-19 14:30:00,13.28,13.29,13.28,13.28,73271.0,9.3811,9.3881,9.3811,9.3811,73271.0
2017-09-19 14:40:00,13.28,13.29,13.26,13.26,72813.0,9.3811,9.3881,9.367,9.367,72813.0
2017-09-19 14:50:00,13.26,13.28,13.25,13.27,91588.0,9.367,9.3811,9.3599,9.374,91588.0
2017-09-19 15:00:00,13.28,13.28,13.26,13.28,306426.0,9.3811,9.3811,9.367,9.3811,306426.0
2017-09-19 15:10:00,13.28,13.28,13.27,13.28,80402.0,9.3811,9.3811,9.374,9.3811,80402.0
2017-09-19 15:20:00,13.28,13.29,13.27,13.29,221900.0,9.3811,9.3881,9.374,9.3881,221900.0
2017-09-19 15:30:00,13.29,13.29,13.28,13.29,75119.0,9.3881,9.3881,9.3811,9.3881,75119.0
2017-09-19 15:40:00,13.29,13.29,13.26,13.27,308082.0,9.3881,9.3881,9.367,9.374,308082.0
2017-09-19 15:50:00,13.26,13.26,13.24,13.25,933455.0,9.367,9.367,9.3528,9.3599,933455.0
2017-09-20 09:30:00,13.23,13.24,13.19,13.21,279051.0,9.3458,9.3528,9.3175,9.3316,279051.0
2017-09-20 09:40:00,13.21,13.22,13.15,13.16,165597.0,9.3316,9.3387,9.2892,9.2963,165597.0
2017-09-20 09:50:00,13.17,13.17,13.11,13.12,300337.0,9.3034,9.3034,9.261,9.2681,300337.0
2017-09-20 10:00:00,13.11,13.12,13.07,13.08,360074.0,9.261,9.2681,9.2327,9.2398,360074.0
2017-09-20 10:10:00,13.08,13.1,13.07,13.09,216369.0,9.2398,9.2539,9.2327,9.2469,216369.0
2017-09-20 10:20:00,13.08,13.14,13.08,13.12,279012.0,9.2398,9.2822,9.2398,9.2681,279012.0
2017-09-20 10:30:00,13.11,13.12,13.1,13.12,297084.0,9.261,9.2681,9.2539,9.2681,297084.0
2017-09-20 10:40:00,13.12,13.16,13.11,13.15,228655.0,9.2681,9.2963,9.261,9.2892,228655.0
2017-09-20 10:50:00,13.15,13.19,13.14,13.19,164305.0,9.2892,9.3175,9.2822,9.3175,164305.0
2017-09-20 11:00:00,13.19,13.19,13.17,13.18,123529.0,9.3175,9.3175,9.3034,9.3104,123529.0
2017-09-20 11:10:00,13.19,13.19,13.16,13.17,255517.0,9.3175,9.3175,9.2963,9.3034,255517.0
2017-09-20 11:20:00,13.18,13.21,13.17,13.2,99036.0,9.3104,9.3316,9.3034,9.3246,99036.0
2017-09-20 11:30:00,13.2,13.22,13.19,13.2,321753.0,9.3246,9.3387,9.3175,9.3246,321753.0
2017-09-20 11:40:00,13.2,13.23,13.2,13.22,144723.0,9.3246,9.3458,9.3246,9.3387,144723.0
2017-09-20 11:50:00,13.22,13.22,13.2,13.21,34395.0,9.3387,9.3387,9.3246,9.3316,34395.0
2017-09-20 12:00:00,13.21,13.21,13.19,13.21,75242.0,9.3316,9.3316,9.3175,9.3316,75242.0
2017-09-20 12:10:00,13.2,13.22,13.2,13.2,103799.0,9.3246,9.3387,9.3246,9.3246,103799.0
2017-09-20 12:20:00,13.21,13.21,13.17,13.17,54247.0,9.3316,9.3316,9.3034,9.3034,54247.0
2017-09-20 12:30:00,13.18,13.2,13.17,13.19,52515.0,9.3104,9.3246,9.3034,9.3175,52515.0
2017-09-20 12:40:00,13.19,13.21,13.18,13.19,132414.0,9.3175,9.3316,9.3104,9.3175,132414.0
2017-09-20 12:50:00,13.19,13.19,13.18,13.19,35356.0,9.3175,9.3175,9.3104,9.3175,35356.0
2017-09-20 13:00:00,13.19,13.2,13.18,13.2,35651.0,9.3175,9.3246,9.3104,9.3246,35651.0
2017-09-20 13:10:00,13.2,13.2,13.18,13.19,98475.0,9.3246,9.3246,9.3104,9.3175,98475.0
2017-09-20 13:20:00,13.19,13.19,13.17,13.17,114382.0,9.3175,9.3175,9.3034,9.3034,114382.0
2017-09-20 13:30:00,13.17,13.18,13.16,13.17,55915.0,9.3034,9.3104,9.2963,9.3034,55915.0
2017-09-20 13:40:00,13.16,13.18,13.16,13.18,117133.0,9.2963,9.3104,9.2963,9.3104,117133.0
2017-09-20 13:50:00,13.18,13.18,13.15,13.15,472298.0,9.3104,9.3104,9.2892,9.2892,472298.0
2017-09-20 14:00:00,13.16,13.32,13.15,13.27,678637.0,9.2963,9.4093,9.2892,9.374,678637.0
2017-09-20 14:10:00,13.28,13.34,13.27,13.34,677519.0,9.3811,9.4235,9.374,9.4235,677519.0
2017-09-20 14:20:00,13.34,13.35,13.29,13.32,460645.0,9.4235,9.4305,9.3881,9.4093,460645.0
2017-09-20 14:30:00,13.32,13.38,13.32,13.37,315597.0,9.4093,9.4517,9.4093,9.4447,315597.0
2017-09-20 14:40:00,13.37,13.38,13.33,13.38,174721.0,9.4447,9.4517,9.4164,9.4517,174721.0
2017-09-20 14:50:00,13.37,13.38,13.35,13.37,104520.0,9.4447,9.4517,9.4305,9.4447,104520.0
2017-09-20 15:00:00,13.38,13.38,13.35,13.35,150843.0,9.4517,9.4517,9.4305,9.4305,150843.0
2017-09-20 15:10:00,13.35,13.35,13.31,13.31,226172.0,9.4305,9.4305,9.4023,9.4023,226172.0
2017-09-20 15:20:00,13.32,13.33,13.31,13.32,168371.0,9.4093,9.4164,9.4023,9.4093,168371.0
2017-09-20 15:30:00,13.33,13.34,13.31,13.33,149466.0,9.4164,9.4235,9.4023,9.4164,149466.0
2017-09-20 15:40:00,13.34,13.34,13.32,13.34,205572.0,9.4235,9.4235,9.4093,9.4235,205572.0
2017-09-20 15:50:00,13.34,13.36,13.33,13.36,682425.0,9.4235,9.4376,9.4164,9.4376,682425.0
2017-09-21 09:30:00,13.33,13.46,13.33,13.44,313518.0,9.4164,9.5082,9.4164,9.4941,313518.0
2017-09-21 09:40:00,13.44,13.45,13.35,13.38,416439.0,9.4941,9.5012,9.4305,9.4517,416439.0
2017-09-21 09:50:00,13.38,13.38,13.33,13.38,155720.0,9.4517,9.4517,9.4164,9.4517,155720.0
2017-09-21 10:00:00,13.38,13.38,13.34,13.34,57958.0,9.4517,9.4517,9.4235,9.4235,57958.0
2017-09-21 10:10:00,13.34,13.36,13.32,13.34,96887.0,9.4235,9.4376,9.4093,9.4235,96887.0
2017-09-21 10:20:00,13.34,13.36,13.32,13.36,159231.0,9.4235,9.4376,9.4093,9.4376,159231.0
2017-09-21 10:30:00,13.36,13.4,13.35,13.4,103958.0,9.4376,9.4658,9.4305,9.4658,103958.0
2017-09-21 10:40:00,13.4,13.41,13.38,13.4,94677.0,9.4658,9.4729,9.4517,9.4658,94677.0
2017-09-21 10:50:00,13.41,13.41,13.38,13.39,84405.0,9.4729,9.4729,9.4517,9.4588,84405.0
2017-09-21 11:00:00,13.39,13.4,13.37,13.39,45538.0,9.4588,9.4658,9.4447,9.4588,45538.0
2017-09-21 11:10:00,13.39,13.4,13.37,13.39,89471.0,9.4588,9.4658,9.4447,9.4588,89471.0
2017-09-21 11:20:00,13.4,13.42,13.39,13.42,48077.0,9.4658,9.48,9.4588,9.48,48077.0
2017-09-21 11:30:00,13.41,13.44,13.4,13.43,195773.0,9.4729,9.4941,9.4658,9.487,195773.0
2017-09-21 11:40:00,13.43,13.43,13.42,13.43,51133.0,9.487,9.487,9.48,9.487,51133.0
2017-09-21 11:50:00,13.43,13.43,13.4,13.41,59384.0,9.487,9.487,9.4658,9.4729,59384.0
2017-09-21 12:00:00,13.41,13.42,13.4,13.4,58672.0,9.4729,9.48,9.4658,9.4658,58672.0
2017-09-21 12:10:00,13.4,13.41,13.39,13.4,85872.0,9.4658,9.4729,9.4588,9.4658,85872.0
2017-09-21 12:20:00,13.4,13.41,13.39,13.4,82439.0,9.4658,9.4729,9.4588,9.4658,82439.0
2017-09-21 12:30:00,13.4,13.41,13.39,13.41,39146.0,9.4658,9.4729,9.4588,9.4729,39146.0
2017-09-21 12:40:00,13.41,13.42,13.39,13.41,272404.0,9.4729,9.48,9.4588,9.4729,272404.0
2017-09-21 12:50:00,13.41,13.43,13.4,13.43,88359.0,9.4729,9.487,9.4658,9.487,88359.0
2017-09-21 13:00:00,13.43,13.44,13.42,13.43,74685.0,9.487,9.4941,9.48,9.487,74685.0
2017-09-21 13:10:00,13.43,13.44,13.42,13.43,90784.0,9.487,9.4941,9.48,9.487,90784.0
2017-09-21 13:20:00,13.43,13.43,13.42,13.42,42528.0,9.487,9.487,9.48,9.48,42528.0
2017-09-21 13:30:00,13.42,13.43,13.41,13.43,66313.0,9.48,9.487,9.4729,9.487,66313.0
2017-09-21 13:40:00,13.43,13.43,13.41,13.42,89607.0,9.487,9.487,9.4729,9.48,89607.0
2017-09-21 13:50:00,13.43,13.45,13.42,13.45,82478.0,9.487,9.5012,9.48,9.5012,82478.0
2017-09-21 14:00:00,13.45,13.47,13.44,13.46,427303.0,9.5012,9.5153,9.4941,9.5082,427303.0
2017-09-21 14:10:00,13.46,13.46,13.43,13.44,79329.0,9.5082,9.5082,9.487,9.4941,79329.0
2017-09-21 14:20:00,13.44,13.45,13.42,13.44,120382.0,9.4941,9.5012,9.48,9.4941,120382.0
2017-09-21 14:30:00,13.45,13.45,13.43,13.44,91645.0,9.5012,9.5012,9.487,9.4941,91645.0
2017-09-21 14:40:00,13.45,13.45,13.41,13.43,123729.0,9.5012,9.5012,9.4729,9.487,123729.0
2017-09-21 14:50:00,13.43,13.44,13.42,13.44,62569.0,9.487,9.4941,9.48,9.4941,62569.0
2017-09-21 15:00:00,13.44,13.44,13.43,13.44,91498.0,9.4941,9.4941,9.487,9.4941,91498.0
2017-09-21 15:10:00,13.44,13.44,13.42,13.43,169443.0,9.4941,9.4941,9.48,9.487,169443.0
2017-09-21 15:20:00,13.43,13.46,13.42,13.45,171935.0,9.487,9.5082,9.48,9.5012,171935.0
2017-09-21 15:30:00,13.45,13.45,13.43,13.43,170643.0,9.5012,9.5012,9.487,9.487,170643.0
2017-09-21 15:40:00,13.43,13.44,13.4,13.41,344986.0,9.487,9.4941,9.4658,9.4729,344986.0
2017-09-21 15:50:00,13.41,13.42,13.39,13.4,462485.0,9.4729,9.48,9.4588,9.4658,462485.0
2017-09-22 09:30:00,13.33,13.38,13.3,13.34,376136.0,9.4164,9.4517,9.3952,9.4235,376136.0
2017-09-22 09:40:00,13.34,13.36,13.28,13.31,492244.0,9.4235,9.4376,9.3811,9.4023,492244.0
2017-09-22 09:50:00,13.31,13.34,13.29,13.34,237241.0,9.4023,9.4235,9.3881,9.4235,237241.0
2017-09-22 10:00:00,13.34,13.35,13.3,13.31,319300.0,9.4235,9.4305,9.3952,9.4023,319300.0
2017-09-22 10:10:00,13.31,13.32,13.27,13.29,416705.0,9.4023,9.4093,9.374,9.3881,416705.0
2017-09-22 10:20:00,13.29,13.31,13.29,13.29,166482.0,9.3881,9.4023,9.3881,9.3881,166482.0
2017-09-22 10:30:00,13.3,13.31,13.29,13.29,112414.0,9.3952,9.4023,9.3881,9.3881,112414.0
2017-09-22 10:40:00,13.29,13.32,13.29,13.29,131330.0,9.3881,9.4093,9.3881,9.3881,131330.0
2017-09-22 10:50:00,13.29,13.3,13.27,13.28,229932.0,9.3881,9.3952,9.374,9.3811,229932.0
2017-09-22 11:00:00,13.29,13.29,13.27,13.29,84654.0,9.3881,9.3881,9.374,9.3881,84654.0
2017-09-22 11:10:00,13.28,13.31,13.28,13.31,87681.0,9.3811,9.4023,9.3811,9.4023,87681.0
2017-09-22 11:20:00,13.31,13.31,13.29,13.29,243241.0,9.4023,9.4023,9.3881,9.3881,243241.0
2017-09-22 11:30:00,13.29,13.33,13.29,13.33,129331.0,9.3881,9.4164,9.3881,9.4164,129331.0
2017-09-22 11:40:00,13.33,13.34,13.32,13.34,252420.0,9.4164,9.4235,9.4093,9.4235,252420.0
2017-09-22 11:50:00,13.34,13.37,13.34,13.37,111012.0,9.4235,9.4447,9.4235,9.4447,111012.0
2017-09-22 12:00:00,13.37,13.38,13.36,13.38,85907.0,9.4447,9.4517,9.4376,9.4517,85907.0
2017-09-22 12:10:00,13.38,13.39,13.36,13.37,64238.0,9.4517,9.4588,9.4376,9.4447,64238.0
2017-09-22 12:20:00,13.37,13.37,13.35,13.36,56111.0,9.4447,9.4447,9.4305,9.4376,56111.0
2017-09-22 12:30:00,13.36,13.37,13.34,13.36,82760.0,9.4376,9.4447,9.4235,9.4376,82760.0
2017-09-22 12:40:00,13.36,13.38,13.35,13.37,87266.0,9.4376,9.4517,9.4305,9.4447,87266.0
2017-09-22 12:50:00,13.37,13.38,13.36,13.37,57367.0,9.4447,9.4517,9.4376,9.4447,57367.0
2017-09-22 13:00:00,13.37,13.37,13.36,13.37,9220.0,9.4447,9.4447,9.4376,9.4447,9220.0
2017-09-22 13:10:00,13.37,13.37,13.36,13.37,22710.0,9.4447,9.4447,9.4376,9.4447,22710.0
2017-09-22 13:20:00,13.37,13.37,13.36,13.37,53097.0,9.4447,9.4447,9.4376,9.4447,53097.0
2017-09-22 13:30:00,13.37,13.38,13.36,13.38,28369.0,9.4447,9.4517,9.4376,9.4517,28369.0
2017-09-22 13:40:00,13.38,13.39,13.37,13.38,21511.0,9.4517,9.4588,9.4447,9.4517,21511.0
2017-09-22 13:50:00,13.38,13.39,13.35,13.37,204058.0,9.4517,9.4588,9.4305,9.4447,204058.0
2017-09-22 14:00:00,13.36,13.37,13.35,13.36,90678.0,9.4376,9.4447,9.4305,9.4376,90678.0
2017-09-22 14:10:00,13.36,13.38,13.3,13.38,87017.0,9.4376,9.4517,9.3952,9.4517,87017.0
2017-09-22 14:20:00,13.38,13.38,13.36,13.36,53163.0,9.4517,9.4517,9.4376,9.4376,53163.0
2017-09-22 14:30:00,13.37,13.39,13.37,13.38,84299.0,9.4447,9.4588,9.4447,9.4517,84299.0
2017-09-22 14:40:00,13.38,13.39,13.37,13.38,57352.0,9.4517,9.4588,9.4447,9.4517,57352.0
2017-09-22 14:50:00,13.38,13.38,13.37,13.38,21020.0,9.4517,9.4517,9.4447,9.4517,21020.0
2017-09-22 15:00:00,13.38,13.38,13.37,13.38,15548.0,9.4517,9.4517,9.4447,9.4517,15548.0
2017-09-22 15:10:00,13.38,13.38,13.37,13.38,14067.0,9.4517,9.4517,9.4447,9.4517,14067.0
2017-09-22 15:20:00,13.38,13.38,13.37,13.38,37414.0,9.4517,9.4517,9.4447,9.4517,37414.0
2017-09-22 15:30:00,13.38,13.39,13.37,13.38,75812.0,9.4517,9.4588,9.4447,9.4517,75812.0
2017-09-22 15:40:00,13.38,13.39,13.37,13.38,170789.0,9.4517,9.4588,9.4447,9.4517,170789.0
2017-09-22 15:50:00,13.38,13.39,13.37,13.38,669543.0,9.4517,9.4588,9.4447,9.4517,669543.0
2017-09-25 09:30:00,13.34,13.44,13.26,13.39,252438.0,9.4235,9.4941,9.367,9.4588,252438.0
2017-09-25 09:40:00,13.4,13.44,13.38,13.43,189220.0,9.4658,9.4941,9.4517,9.487,189220.0
2017-09-25 09:50:00,13.43,13.46,13.41,13.44,100471.0,9.487,9.5082,9.4729,9.4941,100471.0
2017-09-25 10:00:00,13.44,13.45,13.42,13.44,98909.0,9.4941,9.5012,9.48,9.4941,98909.0
2017-09-25 10:10:00,13.44,13.45,13.42,13.44,58013.0,9.4941,9.5012,9.48,9.4941,58013.0
2017-09-25 10:20:00,13.44,13.47,13.43,13.47,92744.0,9.4941,9.5153,9.487,9.5153,92744.0
2017-09-25 10:30:00,13.47,13.5,13.45,13.46,205074.0,9.5153,9.5365,9.5012,9.5082,205074.0
2017-09-25 10:40:00,13.46,13.48,13.44,13.48,77680.0,9.5082,9.5224,9.4941,9.5224,77680.0
2017-09-25 10:50:00,13.47,13.48,13.39,13.4,136485.0,9.5153,9.5224,9.4588,9.4658,136485.0
2017-09-25 11:00:00,13.4,13.41,13.35,13.37,199395.0,9.4658,9.4729,9.4305,9.4447,199395.0
2017-09-25 11:10:00,13.36,13.41,13.36,13.41,179788.0,9.4376,9.4729,9.4376,9.4729,179788.0
2017-09-25 11:20:00,13.41,13.41,13.36,13.38,138106.0,9.4729,9.4729,9.4376,9.4517,138106.0
2017-09-25 11:30:00,13.38,13.39,13.35,13.36,172811.0,9.4517,9.4588,9.4305,9.4376,172811.0
2017-09-25 11:40:00,13.36,13.37,13.34,13.36,111958.0,9.4376,9.4447,9.4235,9.4376,111958.0
2017-09-25 11:50:00,13.36,13.37,13.35,13.35,67104.0,9.4376,9.4447,9.4305,9.4305,67104.0
2017-09-25 12:00:00,13.36,13.36,13.33,13.34,91709.0,9.4376,9.4376,9.4164,9.4235,91709.0
2017-09-25 12:10:00,13.33,13.34,13.32,13.32,70526.0,9.4164,9.4235,9.4093,9.4093,70526.0
2017-09-25 12:20:00,13.33,13.37,13.31,13.37,148826.0,9.4164,9.4447,9.4023,9.4447,148826.0
2017-09-25 12:30:00,13.37,13.38,13.35,13.38,67997.0,9.4447,9.4517,9.4305,9.4517,67997.0
2017-09-25 12:40:00,13.38,13.39,13.37,13.39,32455.0,9.4517,9.4588,9.4447,9.4588,32455.0
2017-09-25 12:50:00,13.38,13.4,13.37,13.4,48992.0,9.4517,9.4658,9.4447,9.4658,48992.0
2017-09-25 13:00:00,13.4,13.41,13.38,13.38,63597.0,9.4658,9.4729,9.4517,9.4517,63597.0
2017-09-25 13:10:00,13.38,13.4,13.38,13.39,62836.0,9.4517,9.4658,9.4517,9.4588,62836.0
2017-09-25 13:20:00,13.39,13.39,13.37,13.38,43786.0,9.4588,9.4588,9.4447,9.4517,43786.0
2017-09-25 13:30:00,13.38,13.39,13.37,13.38,83219.0,9.4517,9.4588,9.4447,9.4517,83219.0
2017-09-25 13:40:00,13.38,13.39,13.37,13.39,27508.0,9.4517,9.4588,9.4447,9.4588,27508.0
2017-09-25 13:50:00,13.39,13.39,13.37,13.37,108556.0,9.4588,9.4588,9.4447,9.4447,108556.0
2017-09-25 14:00:00,13.37,13.38,13.36,13.37,192479.0,9.4447,9.4517,9.4376,9.4447,192479.0
2017-09-25 14:10:00,13.37,13.38,13.36,13.37,76969.0,9.4447,9.4517,9.4376,9.4447,76969.0
2017-09-25 14:20:00,13.38,13.38,13.36,13.37,174852.0,9.4517,9.4517,9.4376,9.4447,174852.0
2017-09-25 14:30:00,13.37,13.37,13.35,13.37,83120.0,9.4447,9.4447,9.4305,9.4447,83120.0
2017-09-25 14:40:00,13.37,13.37,13.36,13.37,32711.0,9.4447,9.4447,9.4376,9.4447,32711.0
2017-09-25 14:50:00,13.37,13.38,13.36,13.37,58600.0,9.4447,9.4517,9.4376,9.4447,58600.0
2017-09-25 15:00:00,13.37,13.39,13.36,13.39,57066.0,9.4447,9.4588,9.4376,9.4588,57066.0
2017-09-25 15:10:00,13.38,13.4,13.38,13.38,96130.0,9.4517,9.4658,9.4517,9.4517,96130.0
2017-09-25 15:20:00,13.38,13.42,13.38,13.42,72386.0,9.4517,9.48,9.4517,9.48,72386.0
2017-09-25 15:30:00,13.42,13.43,13.39,13.4,256436.0,9.48,9.487,9.4588,9.4658,256436.0
2017-09-25 15:40:00,13.4,13.4,13.37,13.37,249761.0,9.4658,9.4658,9.4447,9.4447,249761.0
2017-09-25 15:50:00,13.37,13.38,13.35,13.38,622425.0,9.4447,9.4517,9.4305,9.4517,622425.0
2017-09-26 09:30:00,13.42,13.46,13.36,13.43,218683.0,9.48,9.5082,9.4376,9.487,218683.0
2017-09-26 09:40:00,13.42,13.45,13.38,13.45,263734.0,9.48,9.5012,9.4517,9.5012,263734.0
2017-09-26 09:50:00,13.45,13.46,13.39,13.4,432350.0,9.5012,9.5082,9.4588,9.4658,432350.0
2017-09-26 10:00:00,13.39,13.4,13.36,13.4,403263.0,9.4588,9.4658,9.4376,9.4658,403263.0
2017-09-26 10:10:00,13.4,13.41,13.38,13.4,225092.0,9.4658,9.4729,9.4517,9.4658,225092.0
2017-09-26 10:20:00,13.41,13.41,13.38,13.4,205271.0,9.4729,9.4729,9.4517,9.4658,205271.0
2017-09-26 10:30:00,13.4,13.4,13.37,13.4,53077.0,9.4658,9.4658,9.4447,9.4658,53077.0
2017-09-26 10:40:00,13.4,13.41,13.38,13.38,175878.0,9.4658,9.4729,9.4517,9.4517,175878.0
2017-09-26 10:50:00,13.39,13.4,13.37,13.37,106938.0,9.4588,9.4658,9.4447,9.4447,106938.0
2017-09-26 11:00:00,13.38,13.4,13.37,13.38,78849.0,9.4517,9.4658,9.4447,9.4517,78849.0
2017-09-26 11:10:00,13.38,13.39,13.36,13.37,37192.0,9.4517,9.4588,9.4376,9.4447,37192.0
2017-09-26 11:20:00,13.37,13.38,13.35,13.37,127447.0,9.4447,9.4517,9.4305,9.4447,127447.0
2017-09-26 11:30:00,13.37,13.41,13.36,13.41,151146.0,9.4447,9.4729,9.4376,9.4729,151146.0
2017-09-26 11:40:00,13.41,13.41,13.38,13.41,93219.0,9.4729,9.4729,9.4517,9.4729,93219.0
2017-09-26 11:50:00,13.4,13.41,13.39,13.4,68783.0,9.4658,9.4729,9.4588,9.4658,68783.0
2017-09-26 12:00:00,13.4,13.4,13.38,13.38,58636.0,9.4658,9.4658,9.4517,9.4517,58636.0
2017-09-26 12:10:00,13.38,13.4,13.38,13.4,41370.0,9.4517,9.4658,9.4517,9.4658,41370.0
2017-09-26 12:20:00,13.4,13.4,13.37,13.4,108981.0,9.4658,9.4658,9.4447,9.4658,108981.0
2017-09-26 12:30:00,13.4,13.42,13.38,13.41,112505.0,9.4658,9.48,9.4517,9.4729,112505.0
2017-09-26 12:40:00,13.42,13.46,13.41,13.45,202150.0,9.48,9.5082,9.4729,9.5012,202150.0
2017-09-26 12:50:00,13.44,13.45,13.41,13.41,83138.0,9.4941,9.5012,9.4729,9.4729,83138.0
2017-09-26 13:00:00,13.42,13.42,13.4,13.41,71767.0,9.48,9.48,9.4658,9.4729,71767.0
2017-09-26 13:10:00,13.4,13.43,13.39,13.42,86556.0,9.4658,9.487,9.4588,9.48,86556.0
2017-09-26 13:20:00,13.42,13.43,13.41,13.41,42089.0,9.48,9.487,9.4729,9.4729,42089.0
2017-09-26 13:30:00,13.41,13.42,13.4,13.42,40174.0,9.4729,9.48,9.4658,9.48,40174.0
2017-09-26 13:40:00,13.42,13.43,13.41,13.43,56377.0,9.48,9.487,9.4729,9.487,56377.0
2017-09-26 13:50:00,13.43,13.45,13.42,13.45,49457.0,9.487,9.5012,9.48,9.5012,49457.0
2017-09-26 14:00:00,13.45,13.45,13.42,13.43,82418.0,9.5012,9.5012,9.48,9.487,82418.0
2017-09-26 14:10:00,13.42,13.43,13.41,13.42,140840.0,9.48,9.487,9.4729,9.48,140840.0
2017-09-26 14:20:00,13.42,13.43,13.41,13.42,63015.0,9.48,9.487,9.4729,9.48,63015.0
2017-09-26 14:30:00,13.43,13.45,13.42,13.45,88939.0,9.487,9.5012,9.48,9.5012,88939.0
2017-09-26 14:40:00,13.45,13.46,13.44,13.45,92408.0,9.5012,9.5082,9.4941,9.5012,92408.0
2017-09-26 14:50:00,13.45,13.46,13.44,13.44,137020.0,9.5012,9.5082,9.4941,9.4941,137020.0
2017-09-26 15:00:00,13.45,13.46,13.44,13.46,103592.0,9.5012,9.5082,9.4941,9.5082,103592.0
2017-09-26 15:10:00,13.46,13.48,13.45,13.48,131011.0,9.5082,9.5224,9.5012,9.5224,131011.0
2017-09-26 15:20:00,13.48,13.48,13.47,13.48,75475.0,9.5224,9.5224,9.5153,9.5224,75475.0
2017-09-26 15:30:00,13.48,13.48,13.46,13.46,188948.0,9.5224,9.5224,9.5082,9.5082,188948.0
2017-09-26 15:40:00,13.46,13.47,13.45,13.45,198615.0,9.5082,9.5153,9.5012,9.5012,198615.0
2017-09-26 15:50:00,13.45,13.47,13.44,13.44,870745.0,9.5012,9.5153,9.4941,9.4941,870745.0
2017-09-27 09:30:00,13.62,13.65,13.56,13.6,465068.0,9.6213,9.6424,9.5789,9.6071,465068.0
2017-09-27 09:40:00,13.61,13.63,13.58,13.6,232871.0,9.6142,9.6283,9.593,9.6071,232871.0
2017-09-27 09:50:00,13.6,13.65,13.6,13.65,247094.0,9.6071,9.6424,9.6071,9.6424,247094.0
2017-09-27 10:00:00,13.64,13.64,13.61,13.62,346125.0,9.6354,9.6354,9.6142,9.6213,346125.0
2017-09-27 10:10:00,13.61,13.63,13.59,13.62,307215.0,9.6142,9.6283,9.6001,9.6213,307215.0
2017-09-27 10:20:00,13.63,13.65,13.62,13.64,231434.0,9.6283,9.6424,9.6213,9.6354,231434.0
2017-09-27 10:30:00,13.64,13.66,13.61,13.64,673341.0,9.6354,9.6495,9.6142,9.6354,673341.0
2017-09-27 10:40:00,13.64,13.65,13.62,13.63,125857.0,9.6354,9.6424,9.6213,9.6283,125857.0
2017-09-27 10:50:00,13.63,13.65,13.6,13.65,230489.0,9.6283,9.6424,9.6071,9.6424,230489.0
2017-09-27 11:00:00,13.64,13.66,13.64,13.66,311893.0,9.6354,9.6495,9.6354,9.6495,311893.0
2017-09-27 11:10:00,13.66,13.69,13.65,13.69,161470.0,9.6495,9.6707,9.6424,9.6707,161470.0
2017-09-27 11:20:00,13.69,13.69,13.68,13.69,205776.0,9.6707,9.6707,9.6636,9.6707,205776.0
2017-09-27 11:30:00,13.69,13.71,13.68,13.7,204665.0,9.6707,9.6848,9.6636,9.6778,204665.0
2017-09-27 11:40:00,13.71,13.72,13.67,13.68,353313.0,9.6848,9.6919,9.6566,9.6636,353313.0
2017-09-27 11:50:00,13.68,13.7,13.67,13.7,71791.0,9.6636,9.6778,9.6566,9.6778,71791.0
2017-09-27 12:00:00,13.7,13.7,13.67,13.7,138338.0,9.6778,9.6778,9.6566,9.6778,138338.0
2017-09-27 12:10:00,13.7,13.7,13.67,13.7,128300.0,9.6778,9.6778,9.6566,9.6778,128300.0
2017-09-27 12:20:00,13.7,13.7,13.68,13.7,109468.0,9.6778,9.6778,9.6636,9.6778,109468.0
2017-09-27 12:30:00,13.7,13.74,13.69,13.74,190620.0,9.6778,9.706,9.6707,9.706,190620.0
2017-09-27 12:40:00,13.74,13.78,13.73,13.76,540504.0,9.706,9.7343,9.699,9.7202,540504.0
2017-09-27 12:50:00,13.76,13.79,13.75,13.79,100694.0,9.7202,9.7413,9.7131,9.7413,100694.0
2017-09-27 13:00:00,13.79,13.8,13.78,13.8,70352.0,9.7413,9.7484,9.7343,9.7484,70352.0
2017-09-27 13:10:00,13.8,13.83,13.8,13.82,229069.0,9.7484,9.7696,9.7484,9.7625,229069.0
2017-09-27 13:20:00,13.82,13.82,13.8,13.82,251511.0,9.7625,9.7625,9.7484,9.7625,251511.0
2017-09-27 13:30:00,13.82,13.82,13.81,13.82,60768.0,9.7625,9.7625,9.7555,9.7625,60768.0
2017-09-27 13:40:00,13.82,13.85,13.81,13.85,248452.0,9.7625,9.7837,9.7555,9.7837,248452.0
2017-09-27 13:50:00,13.85,13.89,13.85,13.88,209260.0,9.7837,9.812,9.7837,9.8049,209260.0
2017-09-27 14:00:00,13.88,13.91,13.84,13.85,257048.0,9.8049,9.8261,9.7767,9.7837,257048.0
2017-09-27 14:10:00,13.85,13.85,13.81,13.84,179697.0,9.7837,9.7837,9.7555,9.7767,179697.0
2017-09-27 14:20:00,13.84,13.85,13.82,13.85,176129.0,9.7767,9.7837,9.7625,9.7837,176129.0
2017-09-27 14:30:00,13.85,13.85,13.83,13.85,140705.0,9.7837,9.7837,9.7696,9.7837,140705.0
2017-09-27 14:40:00,13.85,13.86,13.84,13.85,153482.0,9.7837,9.7908,9.7767,9.7837,153482.0
2017-09-27 14:50:00,13.85,13.86,13.83,13.86,150859.0,9.7837,9.7908,9.7696,9.7908,150859.0
2017-09-27 15:00:00,13.86,13.87,13.83,13.84,184119.0,9.7908,9.7979,9.7696,9.7767,184119.0
2017-09-27 15:10:00,13.84,13.84,13.81,13.83,473123.0,9.7767,9.7767,9.7555,9.7696,473123.0
2017-09-27 15:20:00,13.83,13.85,13.82,13.83,284383.0,9.7696,9.7837,9.7625,9.7696,284383.0
2017-09-27 15:30:00,13.83,13.83,13.82,13.83,258203.0,9.7696,9.7696,9.7625,9.7696,258203.0
2017-09-27 15:40:00,13.82,13.83,13.73,13.74,675655.0,9.7625,9.7696,9.699,9.706,675655.0
2017-09-27 15:50:00,13.74,13.75,13.73,13.75,971821.0,9.706,9.7131,9.699,9.7131,971821.0
2017-09-28 09:30:00,13.78,13.85,13.72,13.82,999219.0,9.7343,9.7837,9.6919,9.7625,999219.0
2017-09-28 09:40:00,13.82,13.85,13.77,13.78,963398.0,9.7625,9.7837,9.7272,9.7343,963398.0
2017-09-28 09:50:00,13.78,13.79,13.71,13.76,359728.0,9.7343,9.7413,9.6848,9.7202,359728.0
2017-09-28 10:00:00,13.76,13.8,13.75,13.76,141714.0,9.7202,9.7484,9.7131,9.7202,141714.0
2017-09-28 10:10:00,13.75,13.76,13.7,13.72,596309.0,9.7131,9.7202,9.6778,9.6919,596309.0
2017-09-28 10:20:00,13.72,13.74,13.71,13.71,222569.0,9.6919,9.706,9.6848,9.6848,222569.0
2017-09-28 10:30:00,13.71,13.71,13.67,13.7,694730.0,9.6848,9.6848,9.6566,9.6778,694730.0
2017-09-28 10:40:00,13.7,13.76,13.69,13.76,184886.0,9.6778,9.7202,9.6707,9.7202,184886.0
2017-09-28 10:50:00,13.76,13.76,13.7,13.72,238378.0,9.7202,9.7202,9.6778,9.6919,238378.0
2017-09-28 11:00:00,13.71,13.75,13.7,13.74,357548.0,9.6848,9.7131,9.6778,9.706,357548.0
2017-09-28 11:10:00,13.74,13.78,13.73,13.75,608541.0,9.706,9.7343,9.699,9.7131,608541.0
2017-09-28 11:20:00,13.75,13.77,13.74,13.76,144137.0,9.7131,9.7272,9.706,9.7202,144137.0
2017-09-28 11:30:00,13.77,13.79,13.75,13.76,229251.0,9.7272,9.7413,9.7131,9.7202,229251.0
2017-09-28 11:40:00,13.77,13.77,13.74,13.76,571114.0,9.7272,9.7272,9.706,9.7202,571114.0
2017-09-28 11:50:00,13.76,13.77,13.73,13.77,181506.0,9.7202,9.7272,9.699,9.7272,181506.0
2017-09-28 12:00:00,13.77,13.8,13.77,13.79,191096.0,9.7272,9.7484,9.7272,9.7413,191096.0
2017-09-28 12:10:00,13.79,13.82,13.79,13.82,145507.0,9.7413,9.7625,9.7413,9.7625,145507.0
2017-09-28 12:20:00,13.82,13.84,13.81,13.83,464286.0,9.7625,9.7767,9.7555,9.7696,464286.0
2017-09-28 12:30:00,13.83,13.83,13.79,13.8,334578.0,9.7696,9.7696,9.7413,9.7484,334578.0
2017-09-28 12:40:00,13.8,13.85,13.8,13.85,314006.0,9.7484,9.7837,9.7484,9.7837,314006.0
2017-09-28 12:50:00,13.85,13.89,13.84,13.89,147487.0,9.7837,9.812,9.7767,9.812,147487.0
2017-09-28 13:00:00,13.89,13.9,13.87,13.89,394992.0,9.812,9.8191,9.7979,9.812,394992.0
2017-09-28 13:10:00,13.89,13.9,13.88,13.89,172287.0,9.812,9.8191,9.8049,9.812,172287.0
2017-09-28 13:20:00,13.89,13.9,13.88,13.9,62836.0,9.812,9.8191,9.8049,9.8191,62836.0
2017-09-28 13:30:00,13.9,13.91,13.86,13.9,707274.0,9.8191,9.8261,9.7908,9.8191,707274.0
2017-09-28 13:40:00,13.9,13.9,13.84,13.87,289882.0,9.8191,9.8191,9.7767,9.7979,289882.0
2017-09-28 13:50:00,13.87,13.87,13.85,13.86,178770.0,9.7979,9.7979,9.7837,9.7908,178770.0
2017-09-28 14:00:00,13.86,13.86,13.83,13.84,90413.0,9.7908,9.7908,9.7696,9.7767,90413.0
2017-09-28 14:10:00,13.84,13.86,13.83,13.86,318880.0,9.7767,9.7908,9.7696,9.7908,318880.0
2017-09-28 14:20:00,13.86,13.87,13.85,13.86,263042.0,9.7908,9.7979,9.7837,9.7908,263042.0
2017-09-28 14:30:00,13.86,13.87,13.85,13.86,159973.0,9.7908,9.7979,9.7837,9.7908,159973.0
2017-09-28 14:40:00,13.86,13.88,13.85,13.88,175731.0,9.7908,9.8049,9.7837,9.8049,175731.0
2017-09-28 14:50:00,13.87,13.88,13.86,13.88,170053.0,9.7979,9.8049,9.7908,9.8049,170053.0
2017-09-28 15:00:00,13.88,13.89,13.87,13.88,120151.0,9.8049,9.812,9.7979,9.8049,120151.0
2017-09-28 15:10:00,13.88,13.9,13.88,13.88,421795.0,9.8049,9.8191,9.8049,9.8049,421795.0
2017-09-28 15:20:00,13.88,13.89,13.86,13.87,152039.0,9.8049,9.812,9.7908,9.7979,152039.0
2017-09-28 15:30:00,13.87,13.87,13.84,13.86,348771.0,9.7979,9.7979,9.7767,9.7908,348771.0
2017-09-28 15:40:00,13.86,13.88,13.85,13.88,476481.0,9.7908,9.8049,9.7837,9.8049,476481.0
2017-09-28 15:50:00,13.87,13.89,13.86,13.88,1751848.0,9.7979,9.812,9.7908,9.8049,1751848.0
2017-09-29 09:30:00,13.88,13.89,13.81,13.83,445993.0,9.8049,9.812,9.7555,9.7696,445993.0
2017-09-29 09:40:00,13.82,13.88,13.79,13.85,224966.0,9.7625,9.8049,9.7413,9.7837,224966.0
2017-09-29 09:50:00,13.86,13.98,13.85,13.98,470037.0,9.7908,9.8756,9.7837,9.8756,470037.0
2017-09-29 10:00:00,13.98,14.0,13.95,13.99,238652.0,9.8756,9.8897,9.8544,9.8826,238652.0
2017-09-29 10:10:00,13.99,14.05,13.99,14.05,345947.0,9.8826,9.925,9.8826,9.925,345947.0
2017-09-29 10:20:00,14.04,14.05,13.97,14.0,232016.0,9.9179,9.925,9.8685,9.8897,232016.0
2017-09-29 10:30:00,14.0,14.01,13.95,13.97,193710.0,9.8897,9.8968,9.8544,9.8685,193710.0
2017-09-29 10:40:00,13.96,13.96,13.91,13.92,305019.0,9.8614,9.8614,9.8261,9.8332,305019.0
2017-09-29 10:50:00,13.91,13.95,13.9,13.93,191552.0,9.8261,9.8544,9.8191,9.8402,191552.0
2017-09-29 11:00:00,13.93,13.96,13.93,13.93,138589.0,9.8402,9.8614,9.8402,9.8402,138589.0
2017-09-29 11:10:00,13.94,13.96,13.93,13.94,81838.0,9.8473,9.8614,9.8402,9.8473,81838.0
2017-09-29 11:20:00,13.93,13.95,13.92,13.93,161885.0,9.8402,9.8544,9.8332,9.8402,161885.0
2017-09-29 11:30:00,13.93,13.97,13.92,13.96,293364.0,9.8402,9.8685,9.8332,9.8614,293364.0
2017-09-29 11:40:00,13.96,13.97,13.9,13.92,142234.0,9.8614,9.8685,9.8191,9.8332,142234.0
2017-09-29 11:50:00,13.92,13.94,13.9,13.93,105292.0,9.8332,9.8473,9.8191,9.8402,105292.0
2017-09-29 12:00:00,13.93,13.93,13.9,13.93,313456.0,9.8402,9.8402,9.8191,9.8402,313456.0
2017-09-29 12:10:00,13.93,13.95,13.93,13.94,71619.0,9.8402,9.8544,9.8402,9.8473,71619.0
2017-09-29 12:20:00,13.94,13.96,13.93,13.95,136540.0,9.8473,9.8614,9.8402,9.8544,136540.0
2017-09-29 12:30:00,13.96,13.97,13.95,13.96,102400.0,9.8614,9.8685,9.8544,9.8614,102400.0
2017-09-29 12:40:00,13.96,13.96,13.94,13.96,72626.0,9.8614,9.8614,9.8473,9.8614,72626.0
2017-09-29 12:50:00,13.96,13.96,13.94,13.94,89025.0,9.8614,9.8614,9.8473,9.8473,89025.0
2017-09-29 13:00:00,13.94,13.94,13.91,13.92,122091.0,9.8473,9.8473,9.8261,9.8332,122091.0
2017-09-29 13:10:00,13.92,13.94,13.92,13.93,45912.0,9.8332,9.8473,9.8332,9.8402,45912.0
2017-09-29 13:20:00,13.94,13.95,13.9,13.9,104774.0,9.8473,9.8544,9.8191,9.8191,104774.0
2017-09-29 13:30:00,13.9,13.93,13.9,13.93,124594.0,9.8191,9.8402,9.8191,9.8402,124594.0
2017-09-29 13:40:00,13.93,13.93,13.91,13.92,69138.0,9.8402,9.8402,9.8261,9.8332,69138.0
2017-09-29 13:50:00,13.92,13.93,13.91,13.92,61705.0,9.8332,9.8402,9.8261,9.8332,61705.0
2017-09-29 14:00:00,13.93,13.93,13.9,13.92,99981.0,9.8402,9.8402,9.8191,9.8332,99981.0
2017-09-29 14:10:00,13.92,13.94,13.91,13.93,78816.0,9.8332,9.8473,9.8261,9.8402,78816.0
2017-09-29 14:20:00,13.93,13.93,13.91,13.91,53886.0,9.8402,9.8402,9.8261,9.8261,53886.0
2017-09-29 14:30:00,13.92,13.92,13.9,13.91,156115.0,9.8332,9.8332,9.8191,9.8261,156115.0
2017-09-29 14:40:00,13.92,13.93,13.9,13.9,187235.0,9.8332,9.8402,9.8191,9.8191,187235.0
2017-09-29 14:50:00,13.9,13.92,13.9,13.92,65721.0,9.8191,9.8332,9.8191,9.8332,65721.0
2017-09-29 15:00:00,13.92,13.95,13.91,13.95,384245.0,9.8332,9.8544,9.8261,9.8544,384245.0
2017-09-29 15:10:00,13.95,13.95,13.92,13.93,146823.0,9.8544,9.8544,9.8332,9.8402,146823.0
2017-09-29 15:20:00,13.94,13.95,13.91,13.91,117621.0,9.8473,9.8544,9.8261,9.8261,117621.0
2017-09-29 15:30:00,13.91,13.93,13.9,13.92,190174.0,9.8261,9.8402,9.8191,9.8332,190174.0
2017-09-29 15:40:00,13.92,13.93,13.92,13.92,230693.0,9.8332,9.8402,9.8332,9.8332,230693.0
2017-09-29 15:50:00,13.93,13.96,13.92,13.96,1086679.0,9.8402,9.8614,9.8332,9.8614,1086679.0
2017-10-02 09:30:00,13.94,14.01,13.87,13.95,552165.0,9.8473,9.8968,9.7979,9.8544,552165.0
2017-10-02 09:40:00,13.94,13.94,13.87,13.93,170741.0,9.8473,9.8473,9.7979,9.8402,170741.0
2017-10-02 09:50:00,13.94,13.95,13.91,13.91,147483.0,9.8473,9.8544,9.8261,9.8261,147483.0
2017-10-02 10:00:00,13.91,14.0,13.91,13.94,560301.0,9.8261,9.8897,9.8261,9.8473,560301.0
2017-10-02 10:10:00,13.94,13.96,13.9,13.92,186104.0,9.8473,9.8614,9.8191,9.8332,186104.0
2017-10-02 10:20:00,13.92,13.93,13.85,13.87,176101.0,9.8332,9.8402,9.7837,9.7979,176101.0
2017-10-02 10:30:00,13.87,13.89,13.82,13.88,334593.0,9.7979,9.812,9.7625,9.8049,334593.0
2017-10-02 10:40:00,13.88,13.89,13.84,13.85,115008.0,9.8049,9.812,9.7767,9.7837,115008.0
2017-10-02 10:50:00,13.86,13.88,13.84,13.88,89541.0,9.7908,9.8049,9.7767,9.8049,89541.0
2017-10-02 11:00:00,13.88,13.92,13.87,13.91,190288.0,9.8049,9.8332,9.7979,9.8261,190288.0
2017-10-02 11:10:00,13.91,13.91,13.87,13.91,107601.0,9.8261,9.8261,9.7979,9.8261,107601.0
2017-10-02 11:20:00,13.91,13.91,13.88,13.91,87480.0,9.8261,9.8261,9.8049,9.8261,87480.0
2017-10-02 11:30:00,13.91,13.96,13.91,13.95,101123.0,9.8261,9.8614,9.8261,9.8544,101123.0
2017-10-02 11:40:00,13.95,13.99,13.95,13.96,184554.0,9.8544,9.8826,9.8544,9.8614,184554.0
2017-10-02 11:50:00,13.96,13.99,13.96,13.98,71450.0,9.8614,9.8826,9.8614,9.8756,71450.0
2017-10-02 12:00:00,13.98,13.99,13.96,13.99,120188.0,9.8756,9.8826,9.8614,9.8826,120188.0
2017-10-02 12:10:00,13.99,13.99,13.97,13.99,64775.0,9.8826,9.8826,9.8685,9.8826,64775.0
2017-10-02 12:20:00,13.99,13.99,13.95,13.95,104233.0,9.8826,9.8826,9.8544,9.8544,104233.0
2017-10-02 12:30:00,13.95,13.97,13.94,13.94,113411.0,9.8544,9.8685,9.8473,9.8473,113411.0
2017-10-02 12:40:00,13.94,13.96,13.94,13.95,125908.0,9.8473,9.8614,9.8473,9.8544,125908.0
2017-10-02 12:50:00,13.95,13.96,13.94,13.95,53855.0,9.8544,9.8614,9.8473,9.8544,53855.0
2017-10-02 13:00:00,13.95,13.97,13.94,13.97,72373.0,9.8544,9.8685,9.8473,9.8685,72373.0
2017-10-02 13:10:00,13.97,13.99,13.97,13.98,73598.0,9.8685,9.8826,9.8685,9.8756,73598.0
2017-10-02 13:20:00,13.98,13.99,13.97,13.99,36845.0,9.8756,9.8826,9.8685,9.8826,36845.0
2017-10-02 13:30:00,13.99,14.0,13.98,13.99,83718.0,9.8826,9.8897,9.8756,9.8826,83718.0
2017-10-02 13:40:00,13.99,14.0,13.98,13.98,105915.0,9.8826,9.8897,9.8756,9.8756,105915.0
2017-10-02 13:50:00,13.99,13.99,13.96,13.99,105381.0,9.8826,9.8826,9.8614,9.8826,105381.0
2017-10-02 14:00:00,13.99,14.02,13.98,14.01,111641.0,9.8826,9.9038,9.8756,9.8968,111641.0
2017-10-02 14:10:00,14.01,14.02,13.99,14.02,74559.0,9.8968,9.9038,9.8826,9.9038,74559.0
2017-10-02 14:20:00,14.01,14.02,13.99,14.0,127942.0,9.8968,9.9038,9.8826,9.8897,127942.0
2017-10-02 14:30:00,14.0,14.0,13.96,14.0,150512.0,9.8897,9.8897,9.8614,9.8897,150512.0
2017-10-02 14:40:00,14.0,14.01,13.99,14.0,93195.0,9.8897,9.8968,9.8826,9.8897,93195.0
2017-10-02 14:50:00,14.0,14.01,13.99,13.99,86385.0,9.8897,9.8968,9.8826,9.8826,86385.0
2017-10-02 15:00:00,13.99,13.99,13.96,13.96,377441.0,9.8826,9.8826,9.8614,9.8614,377441.0
2017-10-02 15:10:00,13.96,13.98,13.95,13.96,225273.0,9.8614,9.8756,9.8544,9.8614,225273.0
2017-10-02 15:20:00,13.96,13.98,13.95,13.96,222779.0,9.8614,9.8756,9.8544,9.8614,222779.0
2017-10-02 15:30:00,13.96,13.99,13.96,13.98,364084.0,9.8614,9.8826,9.8614,9.8756,364084.0
2017-10-02 15:40:00,13.98,14.0,13.97,14.0,369721.0,9.8756,9.8897,9.8685,9.8897,369721.0
2017-10-02 15:50:00,13.99,14.04,13.99,14.04,1017076.0,9.8826,9.9179,9.8826,9.9179,1017076.0
2017-10-03 09:30:00,14.03,14.03,13.95,13.97,243096.0,9.9109,9.9109,9.8544,9.8685,243096.0
2017-10-03 09:40:00,13.97,13.97,13.91,13.92,196197.0,9.8685,9.8685,9.8261,9.8332,196197.0
2017-10-03 09:50:00,13.93,13.95,13.88,13.89,204792.0,9.8402,9.8544,9.8049,9.812,204792.0
2017-10-03 10:00:00,13.9,13.91,13.84,13.84,215099.0,9.8191,9.8261,9.7767,9.7767,215099.0
2017-10-03 10:10:00,13.85,13.85,13.82,13.84,543225.0,9.7837,9.7837,9.7625,9.7767,543225.0
2017-10-03 10:20:00,13.84,13.85,13.79,13.8,277132.0,9.7767,9.7837,9.7413,9.7484,277132.0
2017-10-03 10:30:00,13.8,13.81,13.75,13.77,334086.0,9.7484,9.7555,9.7131,9.7272,334086.0
2017-10-03 10:40:00,13.77,13.81,13.76,13.8,395871.0,9.7272,9.7555,9.7202,9.7484,395871.0
2017-10-03 10:50:00,13.8,13.85,13.79,13.85,313504.0,9.7484,9.7837,9.7413,9.7837,313504.0
2017-10-03 11:00:00,13.84,13.87,13.84,13.86,347687.0,9.7767,9.7979,9.7767,9.7908,347687.0
2017-10-03 11:10:00,13.86,13.86,13.81,13.81,528356.0,9.7908,9.7908,9.7555,9.7555,528356.0
2017-10-03 11:20:00,13.81,13.82,13.77,13.8,305640.0,9.7555,9.7625,9.7272,9.7484,305640.0
2017-10-03 11:30:00,13.81,13.83,13.79,13.81,531711.0,9.7555,9.7696,9.7413,9.7555,531711.0
2017-10-03 11:40:00,13.82,13.82,13.79,13.81,199081.0,9.7625,9.7625,9.7413,9.7555,199081.0
2017-10-03 11:50:00,13.82,13.84,13.81,13.84,118517.0,9.7625,9.7767,9.7555,9.7767,118517.0
2017-10-03 12:00:00,13.84,13.84,13.81,13.82,98179.0,9.7767,9.7767,9.7555,9.7625,98179.0
2017-10-03 12:10:00,13.82,13.82,13.79,13.81,116045.0,9.7625,9.7625,9.7413,9.7555,116045.0
2017-10-03 12:20:00,13.81,13.81,13.79,13.8,66943.0,9.7555,9.7555,9.7413,9.7484,66943.0
2017-10-03 12:30:00,13.81,13.81,13.78,13.78,191957.0,9.7555,9.7555,9.7343,9.7343,191957.0
2017-10-03 12:40:00,13.78,13.81,13.78,13.81,78648.0,9.7343,9.7555,9.7343,9.7555,78648.0
2017-10-03 12:50:00,13.81,13.82,13.8,13.81,91045.0,9.7555,9.7625,9.7484,9.7555,91045.0
2017-10-03 13:00:00,13.81,13.84,13.8,13.84,110673.0,9.7555,9.7767,9.7484,9.7767,110673.0
2017-10-03 13:10:00,13.84,13.86,13.83,13.86,98038.0,9.7767,9.7908,9.7696,9.7908,98038.0
2017-10-03 13:20:00,13.86,13.87,13.85,13.86,233668.0,9.7908,9.7979,9.7837,9.7908,233668.0
2017-10-03 13:30:00,13.86,13.86,13.83,13.83,238516.0,9.7908,9.7908,9.7696,9.7696,238516.0
2017-10-03 13:40:00,13.84,13.84,13.83,13.84,27534.0,9.7767,9.7767,9.7696,9.7767,27534.0
2017-10-03 13:50:00,13.84,13.85,13.83,13.85,65531.0,9.7767,9.7837,9.7696,9.7837,65531.0
2017-10-03 14:00:00,13.85,13.87,13.84,13.87,94647.0,9.7837,9.7979,9.7767,9.7979,94647.0
2017-10-03 14:10:00,13.87,13.88,13.85,13.88,151057.0,9.7979,9.8049,9.7837,9.8049,151057.0
2017-10-03 14:20:00,13.88,13.9,13.87,13.88,236002.0,9.8049,9.8191,9.7979,9.8049,236002.0
2017-10-03 14:30:00,13.89,13.89,13.86,13.86,90014.0,9.812,9.812,9.7908,9.7908,90014.0
2017-10-03 14:40:00,13.87,13.88,13.85,13.85,111679.0,9.7979,9.8049,9.7837,9.7837,111679.0
2017-10-03 14:50:00,13.85,13.87,13.85,13.87,93888.0,9.7837,9.7979,9.7837,9.7979,93888.0
2017-10-03 15:00:00,13.86,13.87,13.85,13.86,127954.0,9.7908,9.7979,9.7837,9.7908,127954.0
2017-10-03 15:10:00,13.86,13.87,13.85,13.87,72659.0,9.7908,9.7979,9.7837,9.7979,72659.0
2017-10-03 15:20:00,13.87,13.88,13.85,13.88,136675.0,9.7979,9.8049,9.7837,9.8049,136675.0
2017-10-03 15:30:00,13.88,13.89,13.87,13.88,116693.0,9.8049,9.812,9.7979,9.8049,116693.0
2017-10-03 15:40:00,13.88,13.9,13.87,13.89,237690.0,9.8049,9.8191,9.7979,9.812,237690.0
2017-10-03 15:50:00,13.9,13.92,13.89,13.91,618608.0,9.8191,9.8332,9.812,9.8261,618608.0
2017-10-04 09:30:00,13.9,13.9,13.82,13.9,157570.0,9.8191,9.8191,9.7625,9.8191,157570.0
2017-10-04 09:40:00,13.9,13.9,13.83,13.85,130271.0,9.8191,9.8191,9.7696,9.7837,130271.0
2017-10-04 09:50:00,13.85,13.88,13.83,13.86,140160.0,9.7837,9.8049,9.7696,9.7908,140160.0
2017-10-04 10:00:00,13.86,13.91,13.86,13.87,107217.0,9.7908,9.8261,9.7908,9.7979,107217.0
2017-10-04 10:10:00,13.87,13.9,13.87,13.88,55788.0,9.7979,9.8191,9.7979,9.8049,55788.0
2017-10-04 10:20:00,13.89,13.92,13.89,13.92,90846.0,9.812,9.8332,9.812,9.8332,90846.0
2017-10-04 10:30:00,13.92,13.93,13.85,13.85,156395.0,9.8332,9.8402,9.7837,9.7837,156395.0
2017-10-04 10:40:00,13.85,13.89,13.83,13.88,197915.0,9.7837,9.812,9.7696,9.8049,197915.0
2017-10-04 10:50:00,13.88,13.89,13.84,13.88,60824.0,9.8049,9.812,9.7767,9.8049,60824.0
2017-10-04 11:00:00,13.88,13.89,13.85,13.86,104552.0,9.8049,9.812,9.7837,9.7908,104552.0
2017-10-04 11:10:00,13.86,13.87,13.84,13.85,33563.0,9.7908,9.7979,9.7767,9.7837,33563.0
2017-10-04 11:20:00,13.85,13.86,13.82,13.84,124849.0,9.7837,9.7908,9.7625,9.7767,124849.0
2017-10-04 11:30:00,13.84,13.85,13.83,13.83,25050.0,9.7767,9.7837,9.7696,9.7696,25050.0
2017-10-04 11:40:00,13.83,13.86,13.83,13.86,113377.0,9.7696,9.7908,9.7696,9.7908,113377.0
2017-10-04 11:50:00,13.86,13.87,13.85,13.86,23617.0,9.7908,9.7979,9.7837,9.7908,23617.0
2017-10-04 12:00:00,13.86,13.88,13.85,13.88,33111.0,9.7908,9.8049,9.7837,9.8049,33111.0
2017-10-04 12:10:00,13.87,13.88,13.85,13.87,105893.0,9.7979,9.8049,9.7837,9.7979,105893.0
2017-10-04 12:20:00,13.87,13.87,13.84,13.85,55674.0,9.7979,9.7979,9.7767,9.7837,55674.0
2017-10-04 12:30:00,13.85,13.86,13.83,13.84,42151.0,9.7837,9.7908,9.7696,9.7767,42151.0
2017-10-04 12:40:00,13.84,13.85,13.81,13.82,71842.0,9.7767,9.7837,9.7555,9.7625,71842.0
2017-10-04 12:50:00,13.83,13.85,13.82,13.83,82558.0,9.7696,9.7837,9.7625,9.7696,82558.0
2017-10-04 13:00:00,13.82,13.85,13.81,13.84,82245.0,9.7625,9.7837,9.7555,9.7767,82245.0
2017-10-04 13:10:00,13.83,13.85,13.83,13.84,53913.0,9.7696,9.7837,9.7696,9.7767,53913.0
2017-10-04 13:20:00,13.84,13.84,13.83,13.84,59186.0,9.7767,9.7767,9.7696,9.7767,59186.0
2017-10-04 13:30:00,13.84,13.85,13.82,13.83,86325.0,9.7767,9.7837,9.7625,9.7696,86325.0
2017-10-04 13:40:00,13.82,13.83,13.79,13.81,76238.0,9.7625,9.7696,9.7413,9.7555,76238.0
2017-10-04 13:50:00,13.82,13.82,13.81,13.81,49916.0,9.7625,9.7625,9.7555,9.7555,49916.0
2017-10-04 14:00:00,13.81,13.82,13.8,13.81,47227.0,9.7555,9.7625,9.7484,9.7555,47227.0
2017-10-04 14:10:00,13.81,13.82,13.8,13.81,54154.0,9.7555,9.7625,9.7484,9.7555,54154.0
2017-10-04 14:20:00,13.82,13.82,13.8,13.81,40065.0,9.7625,9.7625,9.7484,9.7555,40065.0
2017-10-04 14:30:00,13.81,13.82,13.81,13.82,70493.0,9.7555,9.7625,9.7555,9.7625,70493.0
2017-10-04 14:40:00,13.82,13.82,13.8,13.8,76693.0,9.7625,9.7625,9.7484,9.7484,76693.0
2017-10-04 14:50:00,13.8,13.83,13.8,13.82,126999.0,9.7484,9.7696,9.7484,9.7625,126999.0
2017-10-04 15:00:00,13.82,13.83,13.82,13.83,43151.0,9.7625,9.7696,9.7625,9.7696,43151.0
2017-10-04 15:10:00,13.83,13.84,13.82,13.84,62079.0,9.7696,9.7767,9.7625,9.7767,62079.0
2017-10-04 15:20:00,13.84,13.84,13.81,13.82,141460.0,9.7767,9.7767,9.7555,9.7625,141460.0
2017-10-04 15:30:00,13.82,13.82,13.79,13.79,191303.0,9.7625,9.7625,9.7413,9.7413,191303.0
2017-10-04 15:40:00,13.79,13.8,13.76,13.78,175842.0,9.7413,9.7484,9.7202,9.7343,175842.0
2017-10-04 15:50:00,13.78,13.78,13.75,13.77,555696.0,9.7343,9.7343,9.7131,9.7272,555696.0
2017-10-05 09:30:00,13.79,13.82,13.72,13.8,206090.0,9.7413,9.7625,9.6919,9.7484,206090.0
2017-10-05 09:40:00,13.8,13.85,13.79,13.84,90439.0,9.7484,9.7837,9.7413,9.7767,90439.0
2017-10-05 09:50:00,13.84,13.88,13.83,13.87,195883.0,9.7767,9.8049,9.7696,9.7979,195883.0
2017-10-05 10:00:00,13.87,13.88,13.85,13.88,112883.0,9.7979,9.8049,9.7837,9.8049,112883.0
2017-10-05 10:10:00,13.88,13.9,13.86,13.9,146219.0,9.8049,9.8191,9.7908,9.8191,146219.0
2017-10-05 10:20:00,13.9,13.91,13.86,13.87,217873.0,9.8191,9.8261,9.7908,9.7979,217873.0
2017-10-05 10:30:00,13.88,13.91,13.87,13.9,82772.0,9.8049,9.8261,9.7979,9.8191,82772.0
2017-10-05 10:40:00,13.91,13.91,13.88,13.9,135973.0,9.8261,9.8261,9.8049,9.8191,135973.0
2017-10-05 10:50:00,13.9,13.91,13.88,13.9,35703.0,9.8191,9.8261,9.8049,9.8191,35703.0
2017-10-05 11:00:00,13.9,13.91,13.88,13.9,51547.0,9.8191,9.8261,9.8049,9.8191,51547.0
2017-10-05 11:10:00,13.9,13.93,13.9,13.91,173161.0,9.8191,9.8402,9.8191,9.8261,173161.0
2017-10-05 11:20:00,13.91,13.93,13.89,13.89,198577.0,9.8261,9.8402,9.812,9.812,198577.0
2017-10-05 11:30:00,13.89,13.94,13.89,13.92,72960.0,9.812,9.8473,9.812,9.8332,72960.0
2017-10-05 11:40:00,13.92,13.94,13.92,13.93,117563.0,9.8332,9.8473,9.8332,9.8402,117563.0
2017-10-05 11:50:00,13.94,13.95,13.93,13.94,74220.0,9.8473,9.8544,9.8402,9.8473,74220.0
2017-10-05 12:00:00,13.94,13.98,13.93,13.98,123985.0,9.8473,9.8756,9.8402,9.8756,123985.0
2017-10-05 12:10:00,13.98,14.0,13.97,13.99,56236.0,9.8756,9.8897,9.8685,9.8826,56236.0
2017-10-05 12:20:00,13.99,14.0,13.96,13.97,70453.0,9.8826,9.8897,9.8614,9.8685,70453.0
2017-10-05 12:30:00,13.96,13.97,13.94,13.95,68324.0,9.8614,9.8685,9.8473,9.8544,68324.0
2017-10-05 12:40:00,13.96,13.99,13.94,13.99,97373.0,9.8614,9.8826,9.8473,9.8826,97373.0
2017-10-05 12:50:00,13.99,14.0,13.97,13.99,72820.0,9.8826,9.8897,9.8685,9.8826,72820.0
2017-10-05 13:00:00,13.99,14.0,13.97,13.98,104882.0,9.8826,9.8897,9.8685,9.8756,104882.0
2017-10-05 13:10:00,13.98,13.99,13.96,13.99,110537.0,9.8756,9.8826,9.8614,9.8826,110537.0
2017-10-05 13:20:00,13.99,14.0,13.98,13.99,53206.0,9.8826,9.8897,9.8756,9.8826,53206.0
2017-10-05 13:30:00,13.99,14.0,13.98,13.99,52718.0,9.8826,9.8897,9.8756,9.8826,52718.0
2017-10-05 13:40:00,13.99,14.0,13.98,13.99,29827.0,9.8826,9.8897,9.8756,9.8826,29827.0
2017-10-05 13:50:00,13.99,13.99,13.98,13.99,14377.0,9.8826,9.8826,9.8756,9.8826,14377.0
2017-10-05 14:00:00,13.98,14.0,13.97,13.99,67444.0,9.8756,9.8897,9.8685,9.8826,67444.0
2017-10-05 14:10:00,13.99,13.99,13.98,13.98,33178.0,9.8826,9.8826,9.8756,9.8756,33178.0
2017-10-05 14:20:00,13.98,13.99,13.97,13.97,70876.0,9.8756,9.8826,9.8685,9.8685,70876.0
2017-10-05 14:30:00,13.97,13.98,13.96,13.96,34253.0,9.8685,9.8756,9.8614,9.8614,34253.0
2017-10-05 14:40:00,13.97,13.97,13.96,13.97,31106.0,9.8685,9.8685,9.8614,9.8685,31106.0
2017-10-05 14:50:00,13.96,13.97,13.95,13.96,101960.0,9.8614,9.8685,9.8544,9.8614,101960.0
2017-10-05 15:00:00,13.96,13.97,13.95,13.97,182530.0,9.8614,9.8685,9.8544,9.8685,182530.0
2017-10-05 15:10:00,13.97,13.97,13.94,13.95,165501.0,9.8685,9.8685,9.8473,9.8544,165501.0
2017-10-05 15:20:00,13.95,13.95,13.93,13.95,70761.0,9.8544,9.8544,9.8402,9.8544,70761.0
2017-10-05 15:30:00,13.94,13.96,13.94,13.95,129013.0,9.8473,9.8614,9.8473,9.8544,129013.0
2017-10-05 15:40:00,13.95,13.95,13.94,13.95,94092.0,9.8544,9.8544,9.8473,9.8544,94092.0
2017-10-05 15:50:00,13.95,13.96,13.94,13.96,287002.0,9.8544,9.8614,9.8473,9.8614,287002.0
2017-10-06 09:30:00,14.0,14.1,13.91,14.08,288945.0,9.8897,9.9603,9.8261,9.9462,288945.0
2017-10-06 09:40:00,14.09,14.1,14.03,14.04,263632.0,9.9533,9.9603,9.9109,9.9179,263632.0
2017-10-06 09:50:00,14.04,14.07,14.03,14.05,134333.0,9.9179,9.9391,9.9109,9.925,134333.0
2017-10-06 10:00:00,14.04,14.07,14.04,14.05,342208.0,9.9179,9.9391,9.9179,9.925,342208.0
2017-10-06 10:10:00,14.05,14.06,14.02,14.03,97821.0,9.925,9.9321,9.9038,9.9109,97821.0
2017-10-06 10:20:00,14.02,14.03,13.98,14.0,447363.0,9.9038,9.9109,9.8756,9.8897,447363.0
2017-10-06 10:30:00,14.0,14.0,13.96,13.99,262105.0,9.8897,9.8897,9.8614,9.8826,262105.0
2017-10-06 10:40:00,13.99,13.99,13.95,13.96,298365.0,9.8826,9.8826,9.8544,9.8614,298365.0
2017-10-06 10:50:00,13.96,13.98,13.93,13.93,88890.0,9.8614,9.8756,9.8402,9.8402,88890.0
2017-10-06 11:00:00,13.93,13.93,13.91,13.92,103347.0,9.8402,9.8402,9.8261,9.8332,103347.0
2017-10-06 11:10:00,13.92,13.93,13.9,13.92,177984.0,9.8332,9.8402,9.8191,9.8332,177984.0
2017-10-06 11:20:00,13.92,13.92,13.91,13.92,102717.0,9.8332,9.8332,9.8261,9.8332,102717.0
2017-10-06 11:30:00,13.91,13.92,13.89,13.89,136919.0,9.8261,9.8332,9.812,9.812,136919.0
2017-10-06 11:40:00,13.89,13.9,13.85,13.85,202173.0,9.812,9.8191,9.7837,9.7837,202173.0
2017-10-06 11:50:00,13.85,13.86,13.83,13.84,131549.0,9.7837,9.7908,9.7696,9.7767,131549.0
2017-10-06 12:00:00,13.84,13.86,13.83,13.85,80142.0,9.7767,9.7908,9.7696,9.7837,80142.0
2017-10-06 12:10:00,13.85,13.87,13.83,13.87,112454.0,9.7837,9.7979,9.7696,9.7979,112454.0
2017-10-06 12:20:00,13.87,13.89,13.85,13.88,56720.0,9.7979,9.812,9.7837,9.8049,56720.0
2017-10-06 12:30:00,13.88,13.91,13.88,13.9,84390.0,9.8049,9.8261,9.8049,9.8191,84390.0
2017-10-06 12:40:00,13.9,13.91,13.89,13.91,34455.0,9.8191,9.8261,9.812,9.8261,34455.0
2017-10-06 12:50:00,13.9,13.91,13.89,13.9,42835.0,9.8191,9.8261,9.812,9.8191,42835.0
2017-10-06 13:00:00,13.9,13.9,13.87,13.89,63961.0,9.8191,9.8191,9.7979,9.812,63961.0
2017-10-06 13:10:00,13.9,13.91,13.89,13.9,38988.0,9.8191,9.8261,9.812,9.8191,38988.0
2017-10-06 13:20:00,13.9,13.92,13.89,13.9,62935.0,9.8191,9.8332,9.812,9.8191,62935.0
2017-10-06 13:30:00,13.91,13.91,13.9,13.91,15713.0,9.8261,9.8261,9.8191,9.8261,15713.0
2017-10-06 13:40:00,13.91,13.91,13.89,13.9,88996.0,9.8261,9.8261,9.812,9.8191,88996.0
2017-10-06 13:50:00,13.91,13.91,13.89,13.9,55980.0,9.8261,9.8261,9.812,9.8191,55980.0
2017-10-06 14:00:00,13.9,13.91,13.89,13.9,75286.0,9.8191,9.8261,9.812,9.8191,75286.0
2017-10-06 14:10:00,13.9,13.93,13.89,13.93,57819.0,9.8191,9.8402,9.812,9.8402,57819.0
2017-10-06 14:20:00,13.92,13.93,13.9,13.92,178350.0,9.8332,9.8402,9.8191,9.8332,178350.0
2017-10-06 14:30:00,13.92,13.94,13.91,13.93,108324.0,9.8332,9.8473,9.8261,9.8402,108324.0
2017-10-06 14:40:00,13.92,13.95,13.92,13.94,94097.0,9.8332,9.8544,9.8332,9.8473,94097.0
2017-10-06 14:50:00,13.94,13.95,13.92,13.94,159904.0,9.8473,9.8544,9.8332,9.8473,159904.0
2017-10-06 15:00:00,13.94,13.95,13.92,13.95,164285.0,9.8473,9.8544,9.8332,9.8544,164285.0
2017-10-06 15:10:00,13.95,13.95,13.94,13.95,35016.0,9.8544,9.8544,9.8473,9.8544,35016.0
2017-10-06 15:20:00,13.95,13.95,13.92,13.93,124858.0,9.8544,9.8544,9.8332,9.8402,124858.0
2017-10-06 15:30:00,13.93,13.93,13.91,13.91,131025.0,9.8402,9.8402,9.8261,9.8261,131025.0
2017-10-06 15:40:00,13.92,13.92,13.89,13.9,240358.0,9.8332,9.8332,9.812,9.8191,240358.0
2017-10-06 15:50:00,13.9,13.91,13.89,13.91,377328.0,9.8191,9.8261,9.812,9.8261,377328.0
2017-10-09 09:30:00,13.93,13.97,13.9,13.95,195436.0,9.8402,9.8685,9.8191,9.8544,195436.0
2017-10-09 09:40:00,13.95,13.96,13.93,13.94,225454.0,9.8544,9.8614,9.8402,9.8473,225454.0
2017-10-09 09:50:00,13.94,13.95,13.89,13.93,186287.0,9.8473,9.8544,9.812,9.8402,186287.0
2017-10-09 10:00:00,13.93,13.95,13.92,13.92,61056.0,9.8402,9.8544,9.8332,9.8332,61056.0
2017-10-09 10:10:00,13.93,13.97,13.92,13.97,83196.0,9.8402,9.8685,9.8332,9.8685,83196.0
2017-10-09 10:20:00,13.97,13.97,13.94,13.95,80360.0,9.8685,9.8685,9.8473,9.8544,80360.0
2017-10-09 10:30:00,13.95,13.97,13.92,13.92,165530.0,9.8544,9.8685,9.8332,9.8332,165530.0
2017-10-09 10:40:00,13.93,13.93,13.89,13.92,117926.0,9.8402,9.8402,9.812,9.8332,117926.0
2017-10-09 10:50:00,13.92,13.93,13.91,13.92,32449.0,9.8332,9.8402,9.8261,9.8332,32449.0
2017-10-09 11:00:00,13.92,13.93,13.91,13.93,21974.0,9.8332,9.8402,9.8261,9.8402,21974.0
2017-10-09 11:10:00,13.93,13.93,13.92,13.92,26744.0,9.8402,9.8402,9.8332,9.8332,26744.0
2017-10-09 11:20:00,13.92,13.93,13.92,13.93,17083.0,9.8332,9.8402,9.8332,9.8402,17083.0
2017-10-09 11:30:00,13.93,13.93,13.9,13.92,57255.0,9.8402,9.8402,9.8191,9.8332,57255.0
2017-10-09 11:40:00,13.92,13.92,13.91,13.92,7104.0,9.8332,9.8332,9.8261,9.8332,7104.0
2017-10-09 11:50:00,13.92,13.93,13.91,13.93,29861.0,9.8332,9.8402,9.8261,9.8402,29861.0
2017-10-09 12:00:00,13.93,13.93,13.91,13.91,29481.0,9.8402,9.8402,9.8261,9.8261,29481.0
2017-10-09 12:10:00,13.91,13.92,13.9,13.91,40200.0,9.8261,9.8332,9.8191,9.8261,40200.0
2017-10-09 12:20:00,13.91,13.92,13.9,13.92,21212.0,9.8261,9.8332,9.8191,9.8332,21212.0
2017-10-09 12:30:00,13.92,13.92,13.89,13.9,48480.0,9.8332,9.8332,9.812,9.8191,48480.0
2017-10-09 12:40:00,13.89,13.9,13.89,13.9,10494.0,9.812,9.8191,9.812,9.8191,10494.0
2017-10-09 12:50:00,13.9,13.9,13.89,13.9,11581.0,9.8191,9.8191,9.812,9.8191,11581.0
2017-10-09 13:00:00,13.89,13.92,13.89,13.91,403006.0,9.812,9.8332,9.812,9.8261,403006.0
2017-10-09 13:10:00,13.9,13.94,13.9,13.93,256400.0,9.8191,9.8473,9.8191,9.8402,256400.0
2017-10-09 13:20:00,13.93,13.93,13.91,13.92,81022.0,9.8402,9.8402,9.8261,9.8332,81022.0
2017-10-09 13:30:00,13.92,13.92,13.89,13.9,92171.0,9.8332,9.8332,9.812,9.8191,92171.0
2017-10-09 13:40:00,13.9,13.92,13.88,13.92,97578.0,9.8191,9.8332,9.8049,9.8332,97578.0
2017-10-09 13:50:00,13.91,13.92,13.9,13.9,42367.0,9.8261,9.8332,9.8191,9.8191,42367.0
2017-10-09 14:00:00,13.91,13.91,13.89,13.9,40411.0,9.8261,9.8261,9.812,9.8191,40411.0
2017-10-09 14:10:00,13.9,13.9,13.89,13.9,49759.0,9.8191,9.8191,9.812,9.8191,49759.0
2017-10-09 14:20:00,13.9,13.9,13.88,13.88,76569.0,9.8191,9.8191,9.8049,9.8049,76569.0
2017-10-09 14:30:00,13.88,13.89,13.86,13.88,105094.0,9.8049,9.812,9.7908,9.8049,105094.0
2017-10-09 14:40:00,13.89,13.89,13.87,13.88,93882.0,9.812,9.812,9.7979,9.8049,93882.0
2017-10-09 14:50:00,13.88,13.88,13.86,13.88,49459.0,9.8049,9.8049,9.7908,9.8049,49459.0
2017-10-09 15:00:00,13.88,13.88,13.84,13.84,168930.0,9.8049,9.8049,9.7767,9.7767,168930.0
2017-10-09 15:10:00,13.84,13.85,13.83,13.85,103621.0,9.7767,9.7837,9.7696,9.7837,103621.0
2017-10-09 15:20:00,13.85,13.86,13.84,13.86,60348.0,9.7837,9.7908,9.7767,9.7908,60348.0
2017-10-09 15:30:00,13.86,13.86,13.84,13.85,78601.0,9.7908,9.7908,9.7767,9.7837,78601.0
2017-10-09 15:40:00,13.85,13.85,13.83,13.84,207427.0,9.7837,9.7837,9.7696,9.7767,207427.0
2017-10-09 15:50:00,13.84,13.85,13.83,13.85,482291.0,9.7767,9.7837,9.7696,9.7837,482291.0
2017-10-10 09:30:00,13.85,13.91,13.85,13.91,237461.0,9.7837,9.8261,9.7837,9.8261,237461.0
2017-10-10 09:40:00,13.92,13.95,13.9,13.92,102182.0,9.8332,9.8544,9.8191,9.8332,102182.0
2017-10-10 09:50:00,13.93,13.93,13.89,13.92,165364.0,9.8402,9.8402,9.812,9.8332,165364.0
2017-10-10 10:00:00,13.93,13.93,13.88,13.9,126225.0,9.8402,9.8402,9.8049,9.8191,126225.0
2017-10-10 10:10:00,13.9,13.92,13.89,13.89,110973.0,9.8191,9.8332,9.812,9.812,110973.0
2017-10-10 10:20:00,13.88,13.89,13.86,13.87,103740.0,9.8049,9.812,9.7908,9.7979,103740.0
2017-10-10 10:30:00,13.88,13.89,13.85,13.87,121166.0,9.8049,9.812,9.7837,9.7979,121166.0
2017-10-10 10:40:00,13.87,13.91,13.86,13.9,100642.0,9.7979,9.8261,9.7908,9.8191,100642.0
2017-10-10 10:50:00,13.9,13.9,13.87,13.88,69904.0,9.8191,9.8191,9.7979,9.8049,69904.0
2017-10-10 11:00:00,13.88,13.9,13.88,13.88,72369.0,9.8049,9.8191,9.8049,9.8049,72369.0
2017-10-10 11:10:00,13.88,13.92,13.88,13.92,190293.0,9.8049,9.8332,9.8049,9.8332,190293.0
2017-10-10 11:20:00,13.92,13.92,13.89,13.91,127683.0,9.8332,9.8332,9.812,9.8261,127683.0
2017-10-10 11:30:00,13.91,13.93,13.9,13.93,77836.0,9.8261,9.8402,9.8191,9.8402,77836.0
2017-10-10 11:40:00,13.93,13.93,13.91,13.92,64773.0,9.8402,9.8402,9.8261,9.8332,64773.0
2017-10-10 11:50:00,13.92,13.92,13.91,13.91,63011.0,9.8332,9.8332,9.8261,9.8261,63011.0
2017-10-10 12:00:00,13.91,13.92,13.91,13.92,34805.0,9.8261,9.8332,9.8261,9.8332,34805.0
2017-10-10 12:10:00,13.92,13.94,13.91,13.93,86021.0,9.8332,9.8473,9.8261,9.8402,86021.0
2017-10-10 12:20:00,13.94,13.94,13.93,13.94,66851.0,9.8473,9.8473,9.8402,9.8473,66851.0
2017-10-10 12:30:00,13.93,13.94,13.93,13.94,46590.0,9.8402,9.8473,9.8402,9.8473,46590.0
2017-10-10 12:40:00,13.94,13.95,13.93,13.93,119453.0,9.8473,9.8544,9.8402,9.8402,119453.0
2017-10-10 12:50:00,13.92,13.94,13.92,13.94,58494.0,9.8332,9.8473,9.8332,9.8473,58494.0
2017-10-10 13:00:00,13.93,13.95,13.93,13.94,261220.0,9.8402,9.8544,9.8402,9.8473,261220.0
2017-10-10 13:10:00,13.94,13.96,13.93,13.94,183541.0,9.8473,9.8614,9.8402,9.8473,183541.0
2017-10-10 13:20:00,13.95,13.95,13.94,13.95,36763.0,9.8544,9.8544,9.8473,9.8544,36763.0
2017-10-10 13:30:00,13.95,13.96,13.94,13.96,103469.0,9.8544,9.8614,9.8473,9.8614,103469.0
2017-10-10 13:40:00,13.96,13.97,13.95,13.96,98894.0,9.8614,9.8685,9.8544,9.8614,98894.0
2017-10-10 13:50:00,13.96,13.99,13.95,13.98,287772.0,9.8614,9.8826,9.8544,9.8756,287772.0
2017-10-10 14:00:00,13.98,14.01,13.97,14.01,97966.0,9.8756,9.8968,9.8685,9.8968,97966.0
2017-10-10 14:10:00,14.01,14.01,13.99,14.01,351881.0,9.8968,9.8968,9.8826,9.8968,351881.0
2017-10-10 14:20:00,14.01,14.02,13.99,14.0,110799.0,9.8968,9.9038,9.8826,9.8897,110799.0
2017-10-10 14:30:00,14.0,14.01,13.99,14.0,104253.0,9.8897,9.8968,9.8826,9.8897,104253.0
2017-10-10 14:40:00,14.0,14.01,13.98,14.0,119071.0,9.8897,9.8968,9.8756,9.8897,119071.0
2017-10-10 14:50:00,14.0,14.01,13.97,13.97,101526.0,9.8897,9.8968,9.8685,9.8685,101526.0
2017-10-10 15:00:00,13.97,13.99,13.97,13.99,32449.0,9.8685,9.8826,9.8685,9.8826,32449.0
2017-10-10 15:10:00,13.99,13.99,13.96,13.96,232013.0,9.8826,9.8826,9.8614,9.8614,232013.0
2017-10-10 15:20:00,13.96,13.99,13.95,13.99,138116.0,9.8614,9.8826,9.8544,9.8826,138116.0
2017-10-10 15:30:00,13.99,13.99,13.95,13.96,163013.0,9.8826,9.8826,9.8544,9.8614,163013.0
2017-10-10 15:40:00,13.96,13.98,13.95,13.98,410888.0,9.8614,9.8756,9.8544,9.8756,410888.0
2017-10-10 15:50:00,13.98,13.99,13.97,13.99,369882.0,9.8756,9.8826,9.8685,9.8826,369882.0
2017-10-11 09:30:00,13.9,13.93,13.81,13.84,337638.0,9.8191,9.8402,9.7555,9.7767,337638.0
2017-10-11 09:40:00,13.85,13.87,13.81,13.83,170685.0,9.7837,9.7979,9.7555,9.7696,170685.0
2017-10-11 09:50:00,13.83,13.84,13.81,13.83,116736.0,9.7696,9.7767,9.7555,9.7696,116736.0
2017-10-11 10:00:00,13.83,13.84,13.81,13.84,36583.0,9.7696,9.7767,9.7555,9.7767,36583.0
2017-10-11 10:10:00,13.84,13.85,13.82,13.83,140502.0,9.7767,9.7837,9.7625,9.7696,140502.0
2017-10-11 10:20:00,13.82,13.86,13.82,13.85,117010.0,9.7625,9.7908,9.7625,9.7837,117010.0
2017-10-11 10:30:00,13.85,13.86,13.83,13.84,428290.0,9.7837,9.7908,9.7696,9.7767,428290.0
2017-10-11 10:40:00,13.84,13.88,13.81,13.88,211417.0,9.7767,9.8049,9.7555,9.8049,211417.0
2017-10-11 10:50:00,13.88,13.89,13.85,13.87,641900.0,9.8049,9.812,9.7837,9.7979,641900.0
2017-10-11 11:00:00,13.87,13.87,13.83,13.86,353358.0,9.7979,9.7979,9.7696,9.7908,353358.0
2017-10-11 11:10:00,13.86,13.86,13.83,13.85,200432.0,9.7908,9.7908,9.7696,9.7837,200432.0
2017-10-11 11:20:00,13.85,13.85,13.82,13.85,129322.0,9.7837,9.7837,9.7625,9.7837,129322.0
2017-10-11 11:30:00,13.85,13.86,13.84,13.86,32075.0,9.7837,9.7908,9.7767,9.7908,32075.0
2017-10-11 11:40:00,13.86,13.86,13.82,13.84,137596.0,9.7908,9.7908,9.7625,9.7767,137596.0
2017-10-11 11:50:00,13.85,13.86,13.84,13.85,25643.0,9.7837,9.7908,9.7767,9.7837,25643.0
2017-10-11 12:00:00,13.85,13.87,13.84,13.86,41649.0,9.7837,9.7979,9.7767,9.7908,41649.0
2017-10-11 12:10:00,13.86,13.88,13.85,13.86,210420.0,9.7908,9.8049,9.7837,9.7908,210420.0
2017-10-11 12:20:00,13.86,13.89,13.85,13.88,79902.0,9.7908,9.812,9.7837,9.8049,79902.0
2017-10-11 12:30:00,13.88,13.88,13.85,13.87,343961.0,9.8049,9.8049,9.7837,9.7979,343961.0
2017-10-11 12:40:00,13.88,13.88,13.86,13.87,40864.0,9.8049,9.8049,9.7908,9.7979,40864.0
2017-10-11 12:50:00,13.86,13.87,13.85,13.86,74918.0,9.7908,9.7979,9.7837,9.7908,74918.0
2017-10-11 13:00:00,13.86,13.86,13.85,13.86,13240.0,9.7908,9.7908,9.7837,9.7908,13240.0
2017-10-11 13:10:00,13.86,13.86,13.84,13.85,50196.0,9.7908,9.7908,9.7767,9.7837,50196.0
2017-10-11 13:20:00,13.84,13.85,13.82,13.82,73086.0,9.7767,9.7837,9.7625,9.7625,73086.0
2017-10-11 13:30:00,13.83,13.83,13.82,13.83,41463.0,9.7696,9.7696,9.7625,9.7696,41463.0
2017-10-11 13:40:00,13.82,13.83,13.82,13.83,42092.0,9.7625,9.7696,9.7625,9.7696,42092.0
2017-10-11 13:50:00,13.83,13.83,13.8,13.81,83808.0,9.7696,9.7696,9.7484,9.7555,83808.0
2017-10-11 14:00:00,13.81,13.81,13.77,13.78,384350.0,9.7555,9.7555,9.7272,9.7343,384350.0
2017-10-11 14:10:00,13.78,13.8,13.77,13.79,220660.0,9.7343,9.7484,9.7272,9.7413,220660.0
2017-10-11 14:20:00,13.79,13.79,13.77,13.79,88289.0,9.7413,9.7413,9.7272,9.7413,88289.0
2017-10-11 14:30:00,13.79,13.79,13.77,13.78,83485.0,9.7413,9.7413,9.7272,9.7343,83485.0
2017-10-11 14:40:00,13.78,13.81,13.77,13.79,158268.0,9.7343,9.7555,9.7272,9.7413,158268.0
2017-10-11 14:50:00,13.79,13.82,13.79,13.82,191502.0,9.7413,9.7625,9.7413,9.7625,191502.0
2017-10-11 15:00:00,13.82,13.83,13.81,13.83,196035.0,9.7625,9.7696,9.7555,9.7696,196035.0
2017-10-11 15:10:00,13.82,13.83,13.81,13.83,192258.0,9.7625,9.7696,9.7555,9.7696,192258.0
2017-10-11 15:20:00,13.83,13.84,13.82,13.83,232785.0,9.7696,9.7767,9.7625,9.7696,232785.0
2017-10-11 15:30:00,13.83,13.85,13.83,13.84,297458.0,9.7696,9.7837,9.7696,9.7767,297458.0
2017-10-11 15:40:00,13.84,13.85,13.83,13.85,182387.0,9.7767,9.7837,9.7696,9.7837,182387.0
2017-10-11 15:50:00,13.85,13.86,13.84,13.85,1330733.0,9.7837,9.7908,9.7767,9.7837,1330733.0
2017-10-12 09:30:00,13.87,13.9,13.82,13.85,351551.0,9.7979,9.8191,9.7625,9.7837,351551.0
2017-10-12 09:40:00,13.86,13.86,13.82,13.84,124930.0,9.7908,9.7908,9.7625,9.7767,124930.0
2017-10-12 09:50:00,13.83,13.85,13.8,13.83,81536.0,9.7696,9.7837,9.7484,9.7696,81536.0
2017-10-12 10:00:00,13.84,13.85,13.82,13.85,177643.0,9.7767,9.7837,9.7625,9.7837,177643.0
2017-10-12 10:10:00,13.85,13.89,13.84,13.87,295186.0,9.7837,9.812,9.7767,9.7979,295186.0
2017-10-12 10:20:00,13.87,13.89,13.86,13.87,224665.0,9.7979,9.812,9.7908,9.7979,224665.0
2017-10-12 10:30:00,13.87,13.87,13.84,13.87,95047.0,9.7979,9.7979,9.7767,9.7979,95047.0
2017-10-12 10:40:00,13.87,13.87,13.83,13.84,63307.0,9.7979,9.7979,9.7696,9.7767,63307.0
2017-10-12 10:50:00,13.85,13.86,13.83,13.85,75845.0,9.7837,9.7908,9.7696,9.7837,75845.0
2017-10-12 11:00:00,13.85,13.88,13.84,13.88,92759.0,9.7837,9.8049,9.7767,9.8049,92759.0
2017-10-12 11:10:00,13.88,13.89,13.87,13.88,96851.0,9.8049,9.812,9.7979,9.8049,96851.0
2017-10-12 11:20:00,13.88,13.89,13.88,13.88,60354.0,9.8049,9.812,9.8049,9.8049,60354.0
2017-10-12 11:30:00,13.88,13.91,13.88,13.9,173552.0,9.8049,9.8261,9.8049,9.8191,173552.0
2017-10-12 11:40:00,13.9,13.91,13.89,13.9,55345.0,9.8191,9.8261,9.812,9.8191,55345.0
2017-10-12 11:50:00,13.9,13.91,13.88,13.91,86288.0,9.8191,9.8261,9.8049,9.8261,86288.0
2017-10-12 12:00:00,13.91,13.92,13.9,13.91,104701.0,9.8261,9.8332,9.8191,9.8261,104701.0
2017-10-12 12:10:00,13.91,13.92,13.88,13.9,148674.0,9.8261,9.8332,9.8049,9.8191,148674.0
2017-10-12 12:20:00,13.9,13.9,13.87,13.88,77936.0,9.8191,9.8191,9.7979,9.8049,77936.0
2017-10-12 12:30:00,13.88,13.89,13.87,13.88,88709.0,9.8049,9.812,9.7979,9.8049,88709.0
2017-10-12 12:40:00,13.89,13.89,13.86,13.86,45637.0,9.812,9.812,9.7908,9.7908,45637.0
2017-10-12 12:50:00,13.87,13.87,13.85,13.86,81665.0,9.7979,9.7979,9.7837,9.7908,81665.0
2017-10-12 13:00:00,13.86,13.86,13.85,13.86,16919.0,9.7908,9.7908,9.7837,9.7908,16919.0
2017-10-12 13:10:00,13.85,13.87,13.85,13.87,46270.0,9.7837,9.7979,9.7837,9.7979,46270.0
2017-10-12 13:20:00,13.87,13.87,13.85,13.86,51813.0,9.7979,9.7979,9.7837,9.7908,51813.0
2017-10-12 13:30:00,13.85,13.86,13.84,13.86,34059.0,9.7837,9.7908,9.7767,9.7908,34059.0
2017-10-12 13:40:00,13.85,13.86,13.84,13.85,24321.0,9.7837,9.7908,9.7767,9.7837,24321.0
2017-10-12 13:50:00,13.85,13.85,13.83,13.84,91421.0,9.7837,9.7837,9.7696,9.7767,91421.0
2017-10-12 14:00:00,13.83,13.86,13.83,13.83,120265.0,9.7696,9.7908,9.7696,9.7696,120265.0
2017-10-12 14:10:00,13.84,13.84,13.82,13.84,55982.0,9.7767,9.7767,9.7625,9.7767,55982.0
2017-10-12 14:20:00,13.84,13.84,13.82,13.83,45767.0,9.7767,9.7767,9.7625,9.7696,45767.0
2017-10-12 14:30:00,13.83,13.84,13.82,13.83,45577.0,9.7696,9.7767,9.7625,9.7696,45577.0
2017-10-12 14:40:00,13.82,13.83,13.79,13.8,144977.0,9.7625,9.7696,9.7413,9.7484,144977.0
2017-10-12 14:50:00,13.79,13.81,13.78,13.78,294465.0,9.7413,9.7555,9.7343,9.7343,294465.0
2017-10-12 15:00:00,13.79,13.79,13.77,13.78,211869.0,9.7413,9.7413,9.7272,9.7343,211869.0
2017-10-12 15:10:00,13.77,13.78,13.76,13.78,181013.0,9.7272,9.7343,9.7202,9.7343,181013.0
2017-10-12 15:20:00,13.78,13.79,13.77,13.79,175847.0,9.7343,9.7413,9.7272,9.7413,175847.0
2017-10-12 15:30:00,13.79,13.79,13.76,13.78,164120.0,9.7413,9.7413,9.7202,9.7343,164120.0
2017-10-12 15:40:00,13.78,13.79,13.78,13.79,134971.0,9.7343,9.7413,9.7343,9.7413,134971.0
2017-10-12 15:50:00,13.79,13.79,13.75,13.79,673984.0,9.7413,9.7413,9.7131,9.7413,673984.0
2017-10-13 09:30:00,13.74,13.79,13.6,13.66,324816.0,9.706,9.7413,9.6071,9.6495,324816.0
2017-10-13 09:40:00,13.66,13.73,13.66,13.73,639720.0,9.6495,9.699,9.6495,9.699,639720.0
2017-10-13 09:50:00,13.73,13.82,13.72,13.82,542897.0,9.699,9.7625,9.6919,9.7625,542897.0
2017-10-13 10:00:00,13.81,13.88,13.81,13.88,178133.0,9.7555,9.8049,9.7555,9.8049,178133.0
2017-10-13 10:10:00,13.87,13.88,13.79,13.84,248949.0,9.7979,9.8049,9.7413,9.7767,248949.0
2017-10-13 10:20:00,13.84,13.85,13.8,13.85,186785.0,9.7767,9.7837,9.7484,9.7837,186785.0
2017-10-13 10:30:00,13.85,13.87,13.84,13.87,64963.0,9.7837,9.7979,9.7767,9.7979,64963.0
2017-10-13 10:40:00,13.87,13.89,13.86,13.87,179144.0,9.7979,9.812,9.7908,9.7979,179144.0
2017-10-13 10:50:00,13.87,13.88,13.85,13.88,137269.0,9.7979,9.8049,9.7837,9.8049,137269.0
2017-10-13 11:00:00,13.87,13.91,13.86,13.9,140126.0,9.7979,9.8261,9.7908,9.8191,140126.0
2017-10-13 11:10:00,13.9,13.91,13.88,13.9,71151.0,9.8191,9.8261,9.8049,9.8191,71151.0
2017-10-13 11:20:00,13.89,13.89,13.86,13.86,63001.0,9.812,9.812,9.7908,9.7908,63001.0
2017-10-13 11:30:00,13.86,13.87,13.82,13.83,149187.0,9.7908,9.7979,9.7625,9.7696,149187.0
2017-10-13 11:40:00,13.83,13.85,13.82,13.85,31658.0,9.7696,9.7837,9.7625,9.7837,31658.0
2017-10-13 11:50:00,13.85,13.85,13.83,13.85,107195.0,9.7837,9.7837,9.7696,9.7837,107195.0
2017-10-13 12:00:00,13.84,13.85,13.84,13.85,11630.0,9.7767,9.7837,9.7767,9.7837,11630.0
2017-10-13 12:10:00,13.84,13.87,13.84,13.87,96675.0,9.7767,9.7979,9.7767,9.7979,96675.0
2017-10-13 12:20:00,13.86,13.86,13.84,13.84,30828.0,9.7908,9.7908,9.7767,9.7767,30828.0
2017-10-13 12:30:00,13.85,13.85,13.83,13.83,21902.0,9.7837,9.7837,9.7696,9.7696,21902.0
2017-10-13 12:40:00,13.84,13.84,13.82,13.82,300264.0,9.7767,9.7767,9.7625,9.7625,300264.0
2017-10-13 12:50:00,13.82,13.82,13.8,13.8,59547.0,9.7625,9.7625,9.7484,9.7484,59547.0
2017-10-13 13:00:00,13.8,13.82,13.8,13.81,97069.0,9.7484,9.7625,9.7484,9.7555,97069.0
2017-10-13 13:10:00,13.81,13.81,13.79,13.8,75007.0,9.7555,9.7555,9.7413,9.7484,75007.0
2017-10-13 13:20:00,13.79,13.81,13.79,13.79,88928.0,9.7413,9.7555,9.7413,9.7413,88928.0
2017-10-13 13:30:00,13.79,13.8,13.77,13.78,30752.0,9.7413,9.7484,9.7272,9.7343,30752.0
2017-10-13 13:40:00,13.78,13.78,13.75,13.76,134392.0,9.7343,9.7343,9.7131,9.7202,134392.0
2017-10-13 13:50:00,13.75,13.76,13.74,13.74,170077.0,9.7131,9.7202,9.706,9.706,170077.0
2017-10-13 14:00:00,13.74,13.76,13.74,13.74,209170.0,9.706,9.7202,9.706,9.706,209170.0
2017-10-13 14:10:00,13.74,13.76,13.73,13.73,73410.0,9.706,9.7202,9.699,9.699,73410.0
2017-10-13 14:20:00,13.73,13.74,13.71,13.71,48346.0,9.699,9.706,9.6848,9.6848,48346.0
2017-10-13 14:30:00,13.71,13.73,13.7,13.73,182885.0,9.6848,9.699,9.6778,9.699,182885.0
2017-10-13 14:40:00,13.73,13.76,13.72,13.75,69760.0,9.699,9.7202,9.6919,9.7131,69760.0
2017-10-13 14:50:00,13.75,13.76,13.74,13.74,91922.0,9.7131,9.7202,9.706,9.706,91922.0
2017-10-13 15:00:00,13.75,13.76,13.74,13.76,71586.0,9.7131,9.7202,9.706,9.7202,71586.0
2017-10-13 15:10:00,13.75,13.76,13.74,13.74,46173.0,9.7131,9.7202,9.706,9.706,46173.0
2017-10-13 15:20:00,13.74,13.76,13.74,13.74,208884.0,9.706,9.7202,9.706,9.706,208884.0
2017-10-13 15:30:00,13.75,13.75,13.71,13.74,288269.0,9.7131,9.7131,9.6848,9.706,288269.0
2017-10-13 15:40:00,13.74,13.74,13.72,13.72,202261.0,9.706,9.706,9.6919,9.6919,202261.0
2017-10-13 15:50:00,13.73,13.73,13.69,13.71,927093.0,9.699,9.699,9.6707,9.6848,927093.0
2017-10-16 09:30:00,13.73,13.86,13.73,13.83,271862.0,9.699,9.7908,9.699,9.7696,271862.0
2017-10-16 09:40:00,13.83,13.88,13.82,13.88,305958.0,9.7696,9.8049,9.7625,9.8049,305958.0
2017-10-16 09:50:00,13.88,13.9,13.85,13.86,402196.0,9.8049,9.8191,9.7837,9.7908,402196.0
2017-10-16 10:00:00,13.85,13.88,13.85,13.88,224205.0,9.7837,9.8049,9.7837,9.8049,224205.0
2017-10-16 10:10:00,13.88,13.9,13.86,13.87,247352.0,9.8049,9.8191,9.7908,9.7979,247352.0
2017-10-16 10:20:00,13.86,13.87,13.83,13.85,167050.0,9.7908,9.7979,9.7696,9.7837,167050.0
2017-10-16 10:30:00,13.85,13.86,13.83,13.85,271425.0,9.7837,9.7908,9.7696,9.7837,271425.0
2017-10-16 10:40:00,13.85,13.87,13.85,13.87,116751.0,9.7837,9.7979,9.7837,9.7979,116751.0
2017-10-16 10:50:00,13.87,13.88,13.82,13.84,77807.0,9.7979,9.8049,9.7625,9.7767,77807.0
2017-10-16 11:00:00,13.83,13.87,13.83,13.87,77118.0,9.7696,9.7979,9.7696,9.7979,77118.0
2017-10-16 11:10:00,13.87,13.87,13.85,13.87,52602.0,9.7979,9.7979,9.7837,9.7979,52602.0
2017-10-16 11:20:00,13.87,13.88,13.85,13.87,102966.0,9.7979,9.8049,9.7837,9.7979,102966.0
2017-10-16 11:30:00,13.87,13.88,13.86,13.87,114440.0,9.7979,9.8049,9.7908,9.7979,114440.0
2017-10-16 11:40:00,13.87,13.87,13.85,13.87,35786.0,9.7979,9.7979,9.7837,9.7979,35786.0
2017-10-16 11:50:00,13.87,13.88,13.85,13.85,1112375.0,9.7979,9.8049,9.7837,9.7837,1112375.0
2017-10-16 12:00:00,13.86,13.87,13.84,13.87,335315.0,9.7908,9.7979,9.7767,9.7979,335315.0
2017-10-16 12:10:00,13.86,13.87,13.85,13.87,93590.0,9.7908,9.7979,9.7837,9.7979,93590.0
2017-10-16 12:20:00,13.87,13.87,13.86,13.87,67678.0,9.7979,9.7979,9.7908,9.7979,67678.0
2017-10-16 12:30:00,13.87,13.88,13.85,13.87,209533.0,9.7979,9.8049,9.7837,9.7979,209533.0
2017-10-16 12:40:00,13.87,13.87,13.85,13.86,21216.0,9.7979,9.7979,9.7837,9.7908,21216.0
2017-10-16 12:50:00,13.86,13.87,13.85,13.86,51659.0,9.7908,9.7979,9.7837,9.7908,51659.0
2017-10-16 13:00:00,13.86,13.87,13.85,13.86,30696.0,9.7908,9.7979,9.7837,9.7908,30696.0
2017-10-16 13:10:00,13.86,13.87,13.85,13.87,112867.0,9.7908,9.7979,9.7837,9.7979,112867.0
2017-10-16 13:20:00,13.87,13.88,13.86,13.88,50570.0,9.7979,9.8049,9.7908,9.8049,50570.0
2017-10-16 13:30:00,13.88,13.9,13.87,13.88,190623.0,9.8049,9.8191,9.7979,9.8049,190623.0
2017-10-16 13:40:00,13.88,13.89,13.87,13.88,65074.0,9.8049,9.812,9.7979,9.8049,65074.0
2017-10-16 13:50:00,13.88,13.89,13.86,13.88,391880.0,9.8049,9.812,9.7908,9.8049,391880.0
2017-10-16 14:00:00,13.87,13.88,13.86,13.87,99110.0,9.7979,9.8049,9.7908,9.7979,99110.0
2017-10-16 14:10:00,13.87,13.89,13.86,13.88,166837.0,9.7979,9.812,9.7908,9.8049,166837.0
2017-10-16 14:20:00,13.88,13.89,13.87,13.88,93899.0,9.8049,9.812,9.7979,9.8049,93899.0
2017-10-16 14:30:00,13.88,13.88,13.87,13.88,38635.0,9.8049,9.8049,9.7979,9.8049,38635.0
2017-10-16 14:40:00,13.88,13.88,13.85,13.87,160415.0,9.8049,9.8049,9.7837,9.7979,160415.0
2017-10-16 14:50:00,13.86,13.87,13.86,13.86,82247.0,9.7908,9.7979,9.7908,9.7908,82247.0
2017-10-16 15:00:00,13.87,13.88,13.86,13.87,144979.0,9.7979,9.8049,9.7908,9.7979,144979.0
2017-10-16 15:10:00,13.87,13.89,13.86,13.88,188564.0,9.7979,9.812,9.7908,9.8049,188564.0
2017-10-16 15:20:00,13.88,13.9,13.87,13.89,112404.0,9.8049,9.8191,9.7979,9.812,112404.0
2017-10-16 15:30:00,13.9,13.92,13.88,13.9,226005.0,9.8191,9.8332,9.8049,9.8191,226005.0
2017-10-16 15:40:00,13.9,13.91,13.89,13.91,214525.0,9.8191,9.8261,9.812,9.8261,214525.0
2017-10-16 15:50:00,13.91,13.92,13.9,13.92,836565.0,9.8261,9.8332,9.8191,9.8332,836565.0
2017-10-17 09:30:00,13.98,13.99,13.84,13.86,257357.0,9.8756,9.8826,9.7767,9.7908,257357.0
2017-10-17 09:40:00,13.86,13.86,13.79,13.81,220895.0,9.7908,9.7908,9.7413,9.7555,220895.0
2017-10-17 09:50:00,13.81,13.87,13.8,13.87,122165.0,9.7555,9.7979,9.7484,9.7979,122165.0
2017-10-17 10:00:00,13.87,13.9,13.85,13.89,157580.0,9.7979,9.8191,9.7837,9.812,157580.0
2017-10-17 10:10:00,13.9,13.94,13.89,13.93,166561.0,9.8191,9.8473,9.812,9.8402,166561.0
2017-10-17 10:20:00,13.92,13.94,13.9,13.92,108733.0,9.8332,9.8473,9.8191,9.8332,108733.0
2017-10-17 10:30:00,13.93,13.94,13.9,13.91,150618.0,9.8402,9.8473,9.8191,9.8261,150618.0
2017-10-17 10:40:00,13.91,13.91,13.88,13.9,154202.0,9.8261,9.8261,9.8049,9.8191,154202.0
2017-10-17 10:50:00,13.9,13.93,13.89,13.92,192408.0,9.8191,9.8402,9.812,9.8332,192408.0
2017-10-17 11:00:00,13.91,13.95,13.9,13.95,95184.0,9.8261,9.8544,9.8191,9.8544,95184.0
2017-10-17 11:10:00,13.95,13.96,13.93,13.94,124844.0,9.8544,9.8614,9.8402,9.8473,124844.0
2017-10-17 11:20:00,13.94,13.94,13.92,13.93,40957.0,9.8473,9.8473,9.8332,9.8402,40957.0
2017-10-17 11:30:00,13.93,13.93,13.9,13.9,59961.0,9.8402,9.8402,9.8191,9.8191,59961.0
2017-10-17 11:40:00,13.9,13.92,13.89,13.92,30562.0,9.8191,9.8332,9.812,9.8332,30562.0
2017-10-17 11:50:00,13.92,13.93,13.91,13.93,86686.0,9.8332,9.8402,9.8261,9.8402,86686.0
2017-10-17 12:00:00,13.93,13.93,13.9,13.91,58615.0,9.8402,9.8402,9.8191,9.8261,58615.0
2017-10-17 12:10:00,13.91,13.91,13.9,13.91,26541.0,9.8261,9.8261,9.8191,9.8261,26541.0
2017-10-17 12:20:00,13.91,13.91,13.9,13.91,14668.0,9.8261,9.8261,9.8191,9.8261,14668.0
2017-10-17 12:30:00,13.9,13.91,13.88,13.88,45019.0,9.8191,9.8261,9.8049,9.8049,45019.0
2017-10-17 12:40:00,13.88,13.9,13.88,13.88,63278.0,9.8049,9.8191,9.8049,9.8049,63278.0
2017-10-17 12:50:00,13.87,13.89,13.87,13.88,24762.0,9.7979,9.812,9.7979,9.8049,24762.0
2017-10-17 13:00:00,13.88,13.89,13.86,13.86,22847.0,9.8049,9.812,9.7908,9.7908,22847.0
2017-10-17 13:10:00,13.86,13.87,13.85,13.87,65746.0,9.7908,9.7979,9.7837,9.7979,65746.0
2017-10-17 13:20:00,13.87,13.88,13.87,13.88,106806.0,9.7979,9.8049,9.7979,9.8049,106806.0
2017-10-17 13:30:00,13.87,13.87,13.85,13.86,115480.0,9.7979,9.7979,9.7837,9.7908,115480.0
2017-10-17 13:40:00,13.86,13.86,13.83,13.84,90399.0,9.7908,9.7908,9.7696,9.7767,90399.0
2017-10-17 13:50:00,13.84,13.84,13.82,13.84,109148.0,9.7767,9.7767,9.7625,9.7767,109148.0
2017-10-17 14:00:00,13.83,13.84,13.8,13.81,41966.0,9.7696,9.7767,9.7484,9.7555,41966.0
2017-10-17 14:10:00,13.81,13.84,13.8,13.84,74806.0,9.7555,9.7767,9.7484,9.7767,74806.0
2017-10-17 14:20:00,13.84,13.84,13.81,13.82,82291.0,9.7767,9.7767,9.7555,9.7625,82291.0
2017-10-17 14:30:00,13.82,13.82,13.8,13.81,75970.0,9.7625,9.7625,9.7484,9.7555,75970.0
2017-10-17 14:40:00,13.82,13.82,13.8,13.81,112686.0,9.7625,9.7625,9.7484,9.7555,112686.0
2017-10-17 14:50:00,13.81,13.83,13.8,13.82,57429.0,9.7555,9.7696,9.7484,9.7625,57429.0
2017-10-17 15:00:00,13.83,13.83,13.82,13.83,54041.0,9.7696,9.7696,9.7625,9.7696,54041.0
2017-10-17 15:10:00,13.83,13.83,13.79,13.79,106431.0,9.7696,9.7696,9.7413,9.7413,106431.0
2017-10-17 15:20:00,13.79,13.81,13.78,13.78,136526.0,9.7413,9.7555,9.7343,9.7343,136526.0
2017-10-17 15:30:00,13.78,13.82,13.78,13.81,178814.0,9.7343,9.7625,9.7343,9.7555,178814.0
2017-10-17 15:40:00,13.81,13.81,13.79,13.81,130281.0,9.7555,9.7555,9.7413,9.7555,130281.0
2017-10-17 15:50:00,13.81,13.82,13.8,13.82,525163.0,9.7555,9.7625,9.7484,9.7625,525163.0
2017-10-18 09:30:00,13.86,13.93,13.81,13.83,277505.0,9.7908,9.8402,9.7555,9.7696,277505.0
2017-10-18 09:40:00,13.82,13.93,13.81,13.92,459699.0,9.7625,9.8402,9.7555,9.8332,459699.0
2017-10-18 09:50:00,13.91,13.92,13.89,13.91,270644.0,9.8261,9.8332,9.812,9.8261,270644.0
2017-10-18 10:00:00,13.91,13.94,13.89,13.89,146638.0,9.8261,9.8473,9.812,9.812,146638.0
2017-10-18 10:10:00,13.89,13.9,13.87,13.88,231873.0,9.812,9.8191,9.7979,9.8049,231873.0
2017-10-18 10:20:00,13.88,13.91,13.86,13.91,125207.0,9.8049,9.8261,9.7908,9.8261,125207.0
2017-10-18 10:30:00,13.91,13.92,13.87,13.88,128464.0,9.8261,9.8332,9.7979,9.8049,128464.0
2017-10-18 10:40:00,13.87,13.92,13.87,13.91,68097.0,9.7979,9.8332,9.7979,9.8261,68097.0
2017-10-18 10:50:00,13.91,13.93,13.9,13.91,53890.0,9.8261,9.8402,9.8191,9.8261,53890.0
2017-10-18 11:00:00,13.91,13.94,13.91,13.93,58118.0,9.8261,9.8473,9.8261,9.8402,58118.0
2017-10-18 11:10:00,13.93,13.94,13.91,13.91,33015.0,9.8402,9.8473,9.8261,9.8261,33015.0
2017-10-18 11:20:00,13.92,13.94,13.91,13.92,51699.0,9.8332,9.8473,9.8261,9.8332,51699.0
2017-10-18 11:30:00,13.92,13.92,13.9,13.91,49682.0,9.8332,9.8332,9.8191,9.8261,49682.0
2017-10-18 11:40:00,13.91,13.93,13.9,13.93,40609.0,9.8261,9.8402,9.8191,9.8402,40609.0
2017-10-18 11:50:00,13.93,13.94,13.92,13.94,110103.0,9.8402,9.8473,9.8332,9.8473,110103.0
2017-10-18 12:00:00,13.94,13.95,13.93,13.94,45496.0,9.8473,9.8544,9.8402,9.8473,45496.0
2017-10-18 12:10:00,13.94,13.96,13.93,13.96,147436.0,9.8473,9.8614,9.8402,9.8614,147436.0
2017-10-18 12:20:00,13.96,13.97,13.94,13.95,86535.0,9.8614,9.8685,9.8473,9.8544,86535.0
2017-10-18 12:30:00,13.95,13.96,13.93,13.95,232395.0,9.8544,9.8614,9.8402,9.8544,232395.0
2017-10-18 12:40:00,13.95,13.97,13.94,13.96,104416.0,9.8544,9.8685,9.8473,9.8614,104416.0
2017-10-18 12:50:00,13.95,13.95,13.94,13.95,19430.0,9.8544,9.8544,9.8473,9.8544,19430.0
2017-10-18 13:00:00,13.95,13.96,13.94,13.94,68612.0,9.8544,9.8614,9.8473,9.8473,68612.0
2017-10-18 13:10:00,13.95,13.96,13.95,13.96,17822.0,9.8544,9.8614,9.8544,9.8614,17822.0
2017-10-18 13:20:00,13.96,13.97,13.95,13.96,30945.0,9.8614,9.8685,9.8544,9.8614,30945.0
2017-10-18 13:30:00,13.96,13.98,13.95,13.95,55039.0,9.8614,9.8756,9.8544,9.8544,55039.0
2017-10-18 13:40:00,13.96,13.97,13.95,13.96,66252.0,9.8614,9.8685,9.8544,9.8614,66252.0
2017-10-18 13:50:00,13.96,13.97,13.94,13.95,337530.0,9.8614,9.8685,9.8473,9.8544,337530.0
2017-10-18 14:00:00,13.95,13.96,13.94,13.94,143492.0,9.8544,9.8614,9.8473,9.8473,143492.0
2017-10-18 14:10:00,13.95,13.95,13.92,13.94,182750.0,9.8544,9.8544,9.8332,9.8473,182750.0
2017-10-18 14:20:00,13.95,13.95,13.93,13.94,40707.0,9.8544,9.8544,9.8402,9.8473,40707.0
2017-10-18 14:30:00,13.94,13.94,13.93,13.94,67008.0,9.8473,9.8473,9.8402,9.8473,67008.0
2017-10-18 14:40:00,13.94,13.95,13.93,13.94,91155.0,9.8473,9.8544,9.8402,9.8473,91155.0
2017-10-18 14:50:00,13.94,13.94,13.93,13.94,105419.0,9.8473,9.8473,9.8402,9.8473,105419.0
2017-10-18 15:00:00,13.94,13.96,13.93,13.96,192350.0,9.8473,9.8614,9.8402,9.8614,192350.0
2017-10-18 15:10:00,13.95,13.97,13.95,13.96,139812.0,9.8544,9.8685,9.8544,9.8614,139812.0
2017-10-18 15:20:00,13.96,13.97,13.95,13.96,193833.0,9.8614,9.8685,9.8544,9.8614,193833.0
2017-10-18 15:30:00,13.96,13.98,13.95,13.96,253352.0,9.8614,9.8756,9.8544,9.8614,253352.0
2017-10-18 15:40:00,13.96,13.98,13.96,13.97,519283.0,9.8614,9.8756,9.8614,9.8685,519283.0
2017-10-18 15:50:00,13.97,13.98,13.94,13.94,755054.0,9.8685,9.8756,9.8473,9.8473,755054.0
2017-10-19 09:30:00,13.82,13.87,13.75,13.83,281521.0,9.7625,9.7979,9.7131,9.7696,281521.0
2017-10-19 09:40:00,13.83,13.89,13.81,13.87,193632.0,9.7696,9.812,9.7555,9.7979,193632.0
2017-10-19 09:50:00,13.87,13.96,13.87,13.96,148703.0,9.7979,9.8614,9.7979,9.8614,148703.0
2017-10-19 10:00:00,13.96,13.97,13.9,13.91,262645.0,9.8614,9.8685,9.8191,9.8261,262645.0
2017-10-19 10:10:00,13.91,13.94,13.89,13.93,139149.0,9.8261,9.8473,9.812,9.8402,139149.0
2017-10-19 10:20:00,13.93,13.93,13.88,13.9,262454.0,9.8402,9.8402,9.8049,9.8191,262454.0
2017-10-19 10:30:00,13.9,13.91,13.86,13.88,213672.0,9.8191,9.8261,9.7908,9.8049,213672.0
2017-10-19 10:40:00,13.88,13.9,13.86,13.9,133079.0,9.8049,9.8191,9.7908,9.8191,133079.0
2017-10-19 10:50:00,13.9,13.94,13.89,13.92,81925.0,9.8191,9.8473,9.812,9.8332,81925.0
2017-10-19 11:00:00,13.92,13.93,13.88,13.88,69381.0,9.8332,9.8402,9.8049,9.8049,69381.0
2017-10-19 11:10:00,13.88,13.91,13.87,13.9,86566.0,9.8049,9.8261,9.7979,9.8191,86566.0
2017-10-19 11:20:00,13.91,13.91,13.87,13.88,86252.0,9.8261,9.8261,9.7979,9.8049,86252.0
2017-10-19 11:30:00,13.88,13.89,13.87,13.88,140726.0,9.8049,9.812,9.7979,9.8049,140726.0
2017-10-19 11:40:00,13.88,13.89,13.86,13.88,54651.0,9.8049,9.812,9.7908,9.8049,54651.0
2017-10-19 11:50:00,13.88,13.89,13.86,13.89,108170.0,9.8049,9.812,9.7908,9.812,108170.0
2017-10-19 12:00:00,13.88,13.89,13.87,13.88,27788.0,9.8049,9.812,9.7979,9.8049,27788.0
2017-10-19 12:10:00,13.89,13.91,13.88,13.91,132454.0,9.812,9.8261,9.8049,9.8261,132454.0
2017-10-19 12:20:00,13.91,13.92,13.91,13.92,39144.0,9.8261,9.8332,9.8261,9.8332,39144.0
2017-10-19 12:30:00,13.91,13.93,13.91,13.93,92426.0,9.8261,9.8402,9.8261,9.8402,92426.0
2017-10-19 12:40:00,13.93,13.93,13.92,13.93,30515.0,9.8402,9.8402,9.8332,9.8402,30515.0
2017-10-19 12:50:00,13.93,13.93,13.92,13.93,14445.0,9.8402,9.8402,9.8332,9.8402,14445.0
2017-10-19 13:00:00,13.93,13.96,13.92,13.94,367824.0,9.8402,9.8614,9.8332,9.8473,367824.0
2017-10-19 13:10:00,13.94,13.95,13.93,13.95,132229.0,9.8473,9.8544,9.8402,9.8544,132229.0
2017-10-19 13:20:00,13.95,13.96,13.94,13.94,290410.0,9.8544,9.8614,9.8473,9.8473,290410.0
2017-10-19 13:30:00,13.94,13.96,13.94,13.96,95392.0,9.8473,9.8614,9.8473,9.8614,95392.0
2017-10-19 13:40:00,13.95,13.99,13.95,13.99,222370.0,9.8544,9.8826,9.8544,9.8826,222370.0
2017-10-19 13:50:00,13.99,13.99,13.97,13.98,114384.0,9.8826,9.8826,9.8685,9.8756,114384.0
2017-10-19 14:00:00,13.99,14.0,13.97,13.99,95197.0,9.8826,9.8897,9.8685,9.8826,95197.0
2017-10-19 14:10:00,13.99,14.0,13.98,14.0,57740.0,9.8826,9.8897,9.8756,9.8897,57740.0
2017-10-19 14:20:00,14.0,14.01,13.98,14.01,100263.0,9.8897,9.8968,9.8756,9.8968,100263.0
2017-10-19 14:30:00,14.01,14.04,13.99,14.03,249922.0,9.8968,9.9179,9.8826,9.9109,249922.0
2017-10-19 14:40:00,14.03,14.04,14.01,14.03,117021.0,9.9109,9.9179,9.8968,9.9109,117021.0
2017-10-19 14:50:00,14.03,14.03,13.98,14.0,311796.0,9.9109,9.9109,9.8756,9.8897,311796.0
2017-10-19 15:00:00,14.01,14.01,13.98,13.99,149681.0,9.8968,9.8968,9.8756,9.8826,149681.0
2017-10-19 15:10:00,13.99,14.0,13.96,13.96,144720.0,9.8826,9.8897,9.8614,9.8614,144720.0
2017-10-19 15:20:00,13.96,13.99,13.96,13.96,370798.0,9.8614,9.8826,9.8614,9.8614,370798.0
2017-10-19 15:30:00,13.96,13.97,13.95,13.96,182471.0,9.8614,9.8685,9.8544,9.8614,182471.0
2017-10-19 15:40:00,13.95,13.97,13.93,13.95,541703.0,9.8544,9.8685,9.8402,9.8544,541703.0
2017-10-19 15:50:00,13.95,13.98,13.95,13.98,719608.0,9.8544,9.8756,9.8544,9.8756,719608.0
2017-10-20 09:30:00,14.16,14.2,14.1,14.13,771901.0,10.0027,10.031,9.9603,9.9815,771901.0
2017-10-20 09:40:00,14.13,14.23,14.12,14.21,413891.0,9.9815,10.0522,9.9745,10.038,413891.0
2017-10-20 09:50:00,14.21,14.25,14.19,14.21,284396.0,10.038,10.0663,10.0239,10.038,284396.0
2017-10-20 10:00:00,14.21,14.24,14.19,14.2,179331.0,10.038,10.0592,10.0239,10.031,179331.0
2017-10-20 10:10:00,14.2,14.22,14.15,14.16,204649.0,10.031,10.0451,9.9957,10.0027,204649.0
2017-10-20 10:20:00,14.15,14.17,14.13,14.14,129386.0,9.9957,10.0098,9.9815,9.9886,129386.0
2017-10-20 10:30:00,14.14,14.17,14.13,14.15,122999.0,9.9886,10.0098,9.9815,9.9957,122999.0
2017-10-20 10:40:00,14.15,14.16,14.09,14.11,289378.0,9.9957,10.0027,9.9533,9.9674,289378.0
2017-10-20 10:50:00,14.1,14.14,14.1,14.13,95171.0,9.9603,9.9886,9.9603,9.9815,95171.0
2017-10-20 11:00:00,14.13,14.14,14.12,14.12,143129.0,9.9815,9.9886,9.9745,9.9745,143129.0
2017-10-20 11:10:00,14.12,14.13,14.1,14.12,107732.0,9.9745,9.9815,9.9603,9.9745,107732.0
2017-10-20 11:20:00,14.12,14.12,14.11,14.12,66033.0,9.9745,9.9745,9.9674,9.9745,66033.0
2017-10-20 11:30:00,14.11,14.14,14.11,14.13,337010.0,9.9674,9.9886,9.9674,9.9815,337010.0
2017-10-20 11:40:00,14.13,14.13,14.11,14.12,171167.0,9.9815,9.9815,9.9674,9.9745,171167.0
2017-10-20 11:50:00,14.12,14.14,14.11,14.13,255620.0,9.9745,9.9886,9.9674,9.9815,255620.0
2017-10-20 12:00:00,14.12,14.13,14.12,14.13,79932.0,9.9745,9.9815,9.9745,9.9815,79932.0
2017-10-20 12:10:00,14.13,14.13,14.1,14.13,208449.0,9.9815,9.9815,9.9603,9.9815,208449.0
2017-10-20 12:20:00,14.13,14.13,14.11,14.12,100844.0,9.9815,9.9815,9.9674,9.9745,100844.0
2017-10-20 12:30:00,14.12,14.13,14.11,14.13,81326.0,9.9745,9.9815,9.9674,9.9815,81326.0
2017-10-20 12:40:00,14.13,14.13,14.12,14.13,51155.0,9.9815,9.9815,9.9745,9.9815,51155.0
2017-10-20 12:50:00,14.13,14.13,14.1,14.1,94517.0,9.9815,9.9815,9.9603,9.9603,94517.0
2017-10-20 13:00:00,14.11,14.13,14.1,14.13,100614.0,9.9674,9.9815,9.9603,9.9815,100614.0
2017-10-20 13:10:00,14.12,14.13,14.12,14.13,101686.0,9.9745,9.9815,9.9745,9.9815,101686.0
2017-10-20 13:20:00,14.13,14.17,14.12,14.17,145935.0,9.9815,10.0098,9.9745,10.0098,145935.0
2017-10-20 13:30:00,14.16,14.17,14.15,14.16,68943.0,10.0027,10.0098,9.9957,10.0027,68943.0
2017-10-20 13:40:00,14.16,14.17,14.15,14.16,127787.0,10.0027,10.0098,9.9957,10.0027,127787.0
2017-10-20 13:50:00,14.16,14.16,14.14,14.15,148217.0,10.0027,10.0027,9.9886,9.9957,148217.0
2017-10-20 14:00:00,14.15,14.17,14.14,14.16,207141.0,9.9957,10.0098,9.9886,10.0027,207141.0
2017-10-20 14:10:00,14.16,14.17,14.14,14.16,72355.0,10.0027,10.0098,9.9886,10.0027,72355.0
2017-10-20 14:20:00,14.16,14.17,14.13,14.15,210265.0,10.0027,10.0098,9.9815,9.9957,210265.0
2017-10-20 14:30:00,14.15,14.15,14.12,14.13,75001.0,9.9957,9.9957,9.9745,9.9815,75001.0
2017-10-20 14:40:00,14.13,14.13,14.11,14.13,85496.0,9.9815,9.9815,9.9674,9.9815,85496.0
2017-10-20 14:50:00,14.13,14.14,14.12,14.14,59191.0,9.9815,9.9886,9.9745,9.9886,59191.0
2017-10-20 15:00:00,14.14,14.16,14.13,14.15,96559.0,9.9886,10.0027,9.9815,9.9957,96559.0
2017-10-20 15:10:00,14.16,14.16,14.13,14.14,135833.0,10.0027,10.0027,9.9815,9.9886,135833.0
2017-10-20 15:20:00,14.14,14.15,14.13,14.15,47744.0,9.9886,9.9957,9.9815,9.9957,47744.0
2017-10-20 15:30:00,14.15,14.17,14.14,14.16,412313.0,9.9957,10.0098,9.9886,10.0027,412313.0
2017-10-20 15:40:00,14.16,14.19,14.15,14.18,242744.0,10.0027,10.0239,9.9957,10.0168,242744.0
2017-10-20 15:50:00,14.18,14.19,14.17,14.19,529729.0,10.0168,10.0239,10.0098,10.0239,529729.0
2017-10-23 09:30:00,14.2,14.21,14.14,14.19,355513.0,10.031,10.038,9.9886,10.0239,355513.0
2017-10-23 09:40:00,14.19,14.19,14.13,14.17,304384.0,10.0239,10.0239,9.9815,10.0098,304384.0
2017-10-23 09:50:00,14.17,14.21,14.16,14.21,120338.0,10.0098,10.038,10.0027,10.038,120338.0
2017-10-23 10:00:00,14.2,14.2,14.17,14.18,103105.0,10.031,10.031,10.0098,10.0168,103105.0
2017-10-23 10:10:00,14.18,14.2,14.17,14.18,101059.0,10.0168,10.031,10.0098,10.0168,101059.0
2017-10-23 10:20:00,14.18,14.19,14.15,14.17,95281.0,10.0168,10.0239,9.9957,10.0098,95281.0
2017-10-23 10:30:00,14.17,14.18,14.16,14.18,120185.0,10.0098,10.0168,10.0027,10.0168,120185.0
2017-10-23 10:40:00,14.18,14.21,14.17,14.2,110468.0,10.0168,10.038,10.0098,10.031,110468.0
2017-10-23 10:50:00,14.19,14.2,14.18,14.19,37100.0,10.0239,10.031,10.0168,10.0239,37100.0
2017-10-23 11:00:00,14.2,14.2,14.18,14.19,48652.0,10.031,10.031,10.0168,10.0239,48652.0
2017-10-23 11:10:00,14.19,14.2,14.18,14.19,56451.0,10.0239,10.031,10.0168,10.0239,56451.0
2017-10-23 11:20:00,14.19,14.21,14.18,14.21,55453.0,10.0239,10.038,10.0168,10.038,55453.0
2017-10-23 11:30:00,14.21,14.21,14.17,14.17,81512.0,10.038,10.038,10.0098,10.0098,81512.0
2017-10-23 11:40:00,14.17,14.2,14.17,14.19,31723.0,10.0098,10.031,10.0098,10.0239,31723.0
2017-10-23 11:50:00,14.18,14.19,14.17,14.18,22076.0,10.0168,10.0239,10.0098,10.0168,22076.0
2017-10-23 12:00:00,14.18,14.19,14.17,14.19,52572.0,10.0168,10.0239,10.0098,10.0239,52572.0
2017-10-23 12:10:00,14.19,14.19,14.16,14.16,26208.0,10.0239,10.0239,10.0027,10.0027,26208.0
2017-10-23 12:20:00,14.16,14.18,14.16,14.18,65393.0,10.0027,10.0168,10.0027,10.0168,65393.0
2017-10-23 12:30:00,14.17,14.18,14.15,14.16,95990.0,10.0098,10.0168,9.9957,10.0027,95990.0
2017-10-23 12:40:00,14.16,14.17,14.15,14.17,39181.0,10.0027,10.0098,9.9957,10.0098,39181.0
2017-10-23 12:50:00,14.17,14.18,14.15,14.16,72833.0,10.0098,10.0168,9.9957,10.0027,72833.0
2017-10-23 13:00:00,14.16,14.16,14.14,14.15,37345.0,10.0027,10.0027,9.9886,9.9957,37345.0
2017-10-23 13:10:00,14.15,14.16,14.13,14.15,97773.0,9.9957,10.0027,9.9815,9.9957,97773.0
2017-10-23 13:20:00,14.15,14.15,14.14,14.14,21797.0,9.9957,9.9957,9.9886,9.9886,21797.0
2017-10-23 13:30:00,14.14,14.15,14.1,14.11,104505.0,9.9886,9.9957,9.9603,9.9674,104505.0
2017-10-23 13:40:00,14.1,14.12,14.1,14.11,31189.0,9.9603,9.9745,9.9603,9.9674,31189.0
2017-10-23 13:50:00,14.11,14.12,14.1,14.11,84997.0,9.9674,9.9745,9.9603,9.9674,84997.0
2017-10-23 14:00:00,14.1,14.12,14.08,14.12,93759.0,9.9603,9.9745,9.9462,9.9745,93759.0
2017-10-23 14:10:00,14.12,14.12,14.09,14.1,57122.0,9.9745,9.9745,9.9533,9.9603,57122.0
2017-10-23 14:20:00,14.1,14.1,14.08,14.1,78116.0,9.9603,9.9603,9.9462,9.9603,78116.0
2017-10-23 14:30:00,14.09,14.1,14.08,14.1,77232.0,9.9533,9.9603,9.9462,9.9603,77232.0
2017-10-23 14:40:00,14.1,14.1,14.08,14.08,38486.0,9.9603,9.9603,9.9462,9.9462,38486.0
2017-10-23 14:50:00,14.08,14.1,14.08,14.1,130679.0,9.9462,9.9603,9.9462,9.9603,130679.0
2017-10-23 15:00:00,14.1,14.11,14.09,14.11,88143.0,9.9603,9.9674,9.9533,9.9674,88143.0
2017-10-23 15:10:00,14.1,14.13,14.1,14.12,375589.0,9.9603,9.9815,9.9603,9.9745,375589.0
2017-10-23 15:20:00,14.12,14.13,14.1,14.11,291407.0,9.9745,9.9815,9.9603,9.9674,291407.0
2017-10-23 15:30:00,14.11,14.11,14.06,14.07,213251.0,9.9674,9.9674,9.9321,9.9391,213251.0
2017-10-23 15:40:00,14.08,14.11,14.07,14.09,167608.0,9.9462,9.9674,9.9391,9.9533,167608.0
2017-10-23 15:50:00,14.1,14.12,14.08,14.12,572861.0,9.9603,9.9745,9.9462,9.9745,572861.0
2017-10-24 09:30:00,14.21,14.24,14.15,14.2,332358.0,10.038,10.0592,9.9957,10.031,332358.0
2017-10-24 09:40:00,14.2,14.24,14.18,14.19,544090.0,10.031,10.0592,10.0168,10.0239,544090.0
2017-10-24 09:50:00,14.2,14.23,14.18,14.2,646048.0,10.031,10.0522,10.0168,10.031,646048.0
2017-10-24 10:00:00,14.2,14.22,14.16,14.19,546715.0,10.031,10.0451,10.0027,10.0239,546715.0
2017-10-24 10:10:00,14.19,14.2,14.17,14.2,119653.0,10.0239,10.031,10.0098,10.031,119653.0
2017-10-24 10:20:00,14.19,14.2,14.17,14.19,145257.0,10.0239,10.031,10.0098,10.0239,145257.0
2017-10-24 10:30:00,14.19,14.19,14.08,14.09,1109943.0,10.0239,10.0239,9.9462,9.9533,1109943.0
2017-10-24 10:40:00,14.08,14.15,14.08,14.13,282957.0,9.9462,9.9957,9.9462,9.9815,282957.0
2017-10-24 10:50:00,14.13,14.16,14.13,14.15,99880.0,9.9815,10.0027,9.9815,9.9957,99880.0
2017-10-24 11:00:00,14.15,14.17,14.14,14.16,91244.0,9.9957,10.0098,9.9886,10.0027,91244.0
2017-10-24 11:10:00,14.17,14.18,14.15,14.18,104025.0,10.0098,10.0168,9.9957,10.0168,104025.0
2017-10-24 11:20:00,14.18,14.22,14.17,14.21,200940.0,10.0168,10.0451,10.0098,10.038,200940.0
2017-10-24 11:30:00,14.21,14.23,14.21,14.23,138421.0,10.038,10.0522,10.038,10.0522,138421.0
2017-10-24 11:40:00,14.23,14.24,14.22,14.24,138808.0,10.0522,10.0592,10.0451,10.0592,138808.0
2017-10-24 11:50:00,14.24,14.24,14.22,14.23,152283.0,10.0592,10.0592,10.0451,10.0522,152283.0
2017-10-24 12:00:00,14.23,14.23,14.21,14.23,79258.0,10.0522,10.0522,10.038,10.0522,79258.0
2017-10-24 12:10:00,14.23,14.24,14.22,14.24,60833.0,10.0522,10.0592,10.0451,10.0592,60833.0
2017-10-24 12:20:00,14.24,14.27,14.22,14.23,387574.0,10.0592,10.0804,10.0451,10.0522,387574.0
2017-10-24 12:30:00,14.23,14.24,14.21,14.22,39845.0,10.0522,10.0592,10.038,10.0451,39845.0
2017-10-24 12:40:00,14.21,14.24,14.21,14.23,183425.0,10.038,10.0592,10.038,10.0522,183425.0
2017-10-24 12:50:00,14.24,14.24,14.21,14.21,282764.0,10.0592,10.0592,10.038,10.038,282764.0
2017-10-24 13:00:00,14.21,14.24,14.21,14.24,70628.0,10.038,10.0592,10.038,10.0592,70628.0
2017-10-24 13:10:00,14.24,14.24,14.22,14.23,67669.0,10.0592,10.0592,10.0451,10.0522,67669.0
2017-10-24 13:20:00,14.23,14.25,14.22,14.24,102605.0,10.0522,10.0663,10.0451,10.0592,102605.0
2017-10-24 13:30:00,14.24,14.25,14.21,14.21,103514.0,10.0592,10.0663,10.038,10.038,103514.0
2017-10-24 13:40:00,14.21,14.23,14.2,14.23,84175.0,10.038,10.0522,10.031,10.0522,84175.0
2017-10-24 13:50:00,14.23,14.23,14.19,14.21,108727.0,10.0522,10.0522,10.0239,10.038,108727.0
2017-10-24 14:00:00,14.21,14.23,14.2,14.23,67101.0,10.038,10.0522,10.031,10.0522,67101.0
2017-10-24 14:10:00,14.23,14.24,14.2,14.2,284762.0,10.0522,10.0592,10.031,10.031,284762.0
2017-10-24 14:20:00,14.21,14.21,14.2,14.2,56907.0,10.038,10.038,10.031,10.031,56907.0
2017-10-24 14:30:00,14.21,14.22,14.19,14.22,223739.0,10.038,10.0451,10.0239,10.0451,223739.0
2017-10-24 14:40:00,14.21,14.22,14.19,14.19,204013.0,10.038,10.0451,10.0239,10.0239,204013.0
2017-10-24 14:50:00,14.2,14.2,14.18,14.19,103299.0,10.031,10.031,10.0168,10.0239,103299.0
2017-10-24 15:00:00,14.19,14.21,14.17,14.19,187623.0,10.0239,10.038,10.0098,10.0239,187623.0
2017-10-24 15:10:00,14.19,14.22,14.17,14.22,194389.0,10.0239,10.0451,10.0098,10.0451,194389.0
2017-10-24 15:20:00,14.22,14.24,14.21,14.21,241051.0,10.0451,10.0592,10.038,10.038,241051.0
2017-10-24 15:30:00,14.21,14.23,14.21,14.23,130595.0,10.038,10.0522,10.038,10.0522,130595.0
2017-10-24 15:40:00,14.23,14.23,14.21,14.21,253558.0,10.0522,10.0522,10.038,10.038,253558.0
2017-10-24 15:50:00,14.21,14.22,14.2,14.22,722163.0,10.038,10.0451,10.031,10.0451,722163.0
2017-10-25 09:30:00,14.17,14.17,13.87,13.91,734940.0,10.0098,10.0098,9.7979,9.8261,734940.0
2017-10-25 09:40:00,13.92,13.94,13.8,13.91,809708.0,9.8332,9.8473,9.7484,9.8261,809708.0
2017-10-25 09:50:00,13.91,14.02,13.9,13.97,1129270.0,9.8261,9.9038,9.8191,9.8685,1129270.0
2017-10-25 10:00:00,13.97,13.99,13.89,13.9,482391.0,9.8685,9.8826,9.812,9.8191,482391.0
2017-10-25 10:10:00,13.9,13.92,13.86,13.86,298672.0,9.8191,9.8332,9.7908,9.7908,298672.0
2017-10-25 10:20:00,13.86,13.89,13.82,13.84,206377.0,9.7908,9.812,9.7625,9.7767,206377.0
2017-10-25 10:30:00,13.83,13.9,13.81,13.86,332408.0,9.7696,9.8191,9.7555,9.7908,332408.0
2017-10-25 10:40:00,13.86,13.9,13.83,13.84,370780.0,9.7908,9.8191,9.7696,9.7767,370780.0
2017-10-25 10:50:00,13.84,13.89,13.83,13.87,119745.0,9.7767,9.812,9.7696,9.7979,119745.0
2017-10-25 11:00:00,13.88,13.88,13.8,13.81,136312.0,9.8049,9.8049,9.7484,9.7555,136312.0
2017-10-25 11:10:00,13.82,13.85,13.81,13.82,198581.0,9.7625,9.7837,9.7555,9.7625,198581.0
2017-10-25 11:20:00,13.82,13.85,13.81,13.84,170900.0,9.7625,9.7837,9.7555,9.7767,170900.0
2017-10-25 11:30:00,13.83,13.95,13.83,13.93,211628.0,9.7696,9.8544,9.7696,9.8402,211628.0
2017-10-25 11:40:00,13.93,13.93,13.87,13.88,143804.0,9.8402,9.8402,9.7979,9.8049,143804.0
2017-10-25 11:50:00,13.88,13.9,13.85,13.87,124370.0,9.8049,9.8191,9.7837,9.7979,124370.0
2017-10-25 12:00:00,13.87,13.87,13.82,13.86,97286.0,9.7979,9.7979,9.7625,9.7908,97286.0
2017-10-25 12:10:00,13.85,13.86,13.79,13.8,189056.0,9.7837,9.7908,9.7413,9.7484,189056.0
2017-10-25 12:20:00,13.8,13.81,13.76,13.78,112064.0,9.7484,9.7555,9.7202,9.7343,112064.0
2017-10-25 12:30:00,13.79,13.81,13.78,13.79,76141.0,9.7413,9.7555,9.7343,9.7413,76141.0
2017-10-25 12:40:00,13.79,13.87,13.78,13.85,606863.0,9.7413,9.7979,9.7343,9.7837,606863.0
2017-10-25 12:50:00,13.85,13.89,13.83,13.87,126441.0,9.7837,9.812,9.7696,9.7979,126441.0
2017-10-25 13:00:00,13.88,13.89,13.83,13.86,100449.0,9.8049,9.812,9.7696,9.7908,100449.0
2017-10-25 13:10:00,13.86,13.91,13.85,13.9,98285.0,9.7908,9.8261,9.7837,9.8191,98285.0
2017-10-25 13:20:00,13.9,13.9,13.86,13.87,61508.0,9.8191,9.8191,9.7908,9.7979,61508.0
2017-10-25 13:30:00,13.87,13.93,13.86,13.92,98300.0,9.7979,9.8402,9.7908,9.8332,98300.0
2017-10-25 13:40:00,13.92,13.94,13.91,13.94,64999.0,9.8332,9.8473,9.8261,9.8473,64999.0
2017-10-25 13:50:00,13.94,13.95,13.91,13.94,256462.0,9.8473,9.8544,9.8261,9.8473,256462.0
2017-10-25 14:00:00,13.94,14.0,13.93,14.0,143850.0,9.8473,9.8897,9.8402,9.8897,143850.0
2017-10-25 14:10:00,14.0,14.01,13.98,14.01,175438.0,9.8897,9.8968,9.8756,9.8968,175438.0
2017-10-25 14:20:00,14.01,14.02,13.99,14.01,299468.0,9.8968,9.9038,9.8826,9.8968,299468.0
2017-10-25 14:30:00,14.01,14.04,14.0,14.02,481897.0,9.8968,9.9179,9.8897,9.9038,481897.0
2017-10-25 14:40:00,14.02,14.02,13.96,13.99,144839.0,9.9038,9.9038,9.8614,9.8826,144839.0
2017-10-25 14:50:00,13.99,13.99,13.97,13.99,104699.0,9.8826,9.8826,9.8685,9.8826,104699.0
2017-10-25 15:00:00,13.99,14.0,13.95,13.95,275350.0,9.8826,9.8897,9.8544,9.8544,275350.0
2017-10-25 15:10:00,13.96,13.96,13.93,13.93,194983.0,9.8614,9.8614,9.8402,9.8402,194983.0
2017-10-25 15:20:00,13.94,13.95,13.91,13.95,297777.0,9.8473,9.8544,9.8261,9.8544,297777.0
2017-10-25 15:30:00,13.95,13.95,13.91,13.92,323178.0,9.8544,9.8544,9.8261,9.8332,323178.0
2017-10-25 15:40:00,13.92,13.95,13.89,13.89,435059.0,9.8332,9.8544,9.812,9.812,435059.0
2017-10-25 15:50:00,13.89,13.9,13.86,13.87,1022826.0,9.812,9.8191,9.7908,9.7979,1022826.0
2017-10-26 09:30:00,13.8,13.97,13.72,13.92,398581.0,9.7484,9.8685,9.6919,9.8332,398581.0
2017-10-26 09:40:00,13.91,13.96,13.89,13.93,285107.0,9.8261,9.8614,9.812,9.8402,285107.0
2017-10-26 09:50:00,13.92,13.94,13.85,13.89,403277.0,9.8332,9.8473,9.7837,9.812,403277.0
2017-10-26 10:00:00,13.89,13.89,13.78,13.82,1109526.0,9.812,9.812,9.7343,9.7625,1109526.0
2017-10-26 10:10:00,13.82,13.86,13.79,13.82,774921.0,9.7625,9.7908,9.7413,9.7625,774921.0
2017-10-26 10:20:00,13.82,13.83,13.78,13.79,404129.0,9.7625,9.7696,9.7343,9.7413,404129.0
2017-10-26 10:30:00,13.79,13.8,13.75,13.8,190787.0,9.7413,9.7484,9.7131,9.7484,190787.0
2017-10-26 10:40:00,13.8,13.81,13.78,13.79,386153.0,9.7484,9.7555,9.7343,9.7413,386153.0
2017-10-26 10:50:00,13.79,13.88,13.79,13.86,678784.0,9.7413,9.8049,9.7413,9.7908,678784.0
2017-10-26 11:00:00,13.86,13.97,13.86,13.96,321280.0,9.7908,9.8685,9.7908,9.8614,321280.0
2017-10-26 11:10:00,13.96,13.96,13.92,13.94,158632.0,9.8614,9.8614,9.8332,9.8473,158632.0
2017-10-26 11:20:00,13.94,13.96,13.9,13.92,217441.0,9.8473,9.8614,9.8191,9.8332,217441.0
2017-10-26 11:30:00,13.93,13.94,13.92,13.94,124537.0,9.8402,9.8473,9.8332,9.8473,124537.0
2017-10-26 11:40:00,13.94,13.94,13.9,13.9,70735.0,9.8473,9.8473,9.8191,9.8191,70735.0
2017-10-26 11:50:00,13.9,13.92,13.88,13.89,172473.0,9.8191,9.8332,9.8049,9.812,172473.0
2017-10-26 12:00:00,13.89,13.91,13.89,13.91,194175.0,9.812,9.8261,9.812,9.8261,194175.0
2017-10-26 12:10:00,13.91,13.93,13.9,13.91,99842.0,9.8261,9.8402,9.8191,9.8261,99842.0
2017-10-26 12:20:00,13.91,13.93,13.9,13.93,119005.0,9.8261,9.8402,9.8191,9.8402,119005.0
2017-10-26 12:30:00,13.93,13.93,13.89,13.9,85020.0,9.8402,9.8402,9.812,9.8191,85020.0
2017-10-26 12:40:00,13.9,13.92,13.87,13.89,302879.0,9.8191,9.8332,9.7979,9.812,302879.0
2017-10-26 12:50:00,13.89,13.91,13.89,13.9,40465.0,9.812,9.8261,9.812,9.8191,40465.0
2017-10-26 13:00:00,13.9,13.91,13.89,13.91,93371.0,9.8191,9.8261,9.812,9.8261,93371.0
2017-10-26 13:10:00,13.91,13.92,13.9,13.92,51493.0,9.8261,9.8332,9.8191,9.8332,51493.0
2017-10-26 13:20:00,13.92,13.92,13.91,13.92,47693.0,9.8332,9.8332,9.8261,9.8332,47693.0
2017-10-26 13:30:00,13.91,13.92,13.9,13.91,416752.0,9.8261,9.8332,9.8191,9.8261,416752.0
2017-10-26 13:40:00,13.91,13.94,13.9,13.94,148535.0,9.8261,9.8473,9.8191,9.8473,148535.0
2017-10-26 13:50:00,13.94,13.94,13.91,13.91,96858.0,9.8473,9.8473,9.8261,9.8261,96858.0
2017-10-26 14:00:00,13.91,13.92,13.9,13.92,146037.0,9.8261,9.8332,9.8191,9.8332,146037.0
2017-10-26 14:10:00,13.92,13.92,13.86,13.88,664871.0,9.8332,9.8332,9.7908,9.8049,664871.0
2017-10-26 14:20:00,13.88,13.88,13.83,13.87,319555.0,9.8049,9.8049,9.7696,9.7979,319555.0
2017-10-26 14:30:00,13.88,13.89,13.84,13.86,177165.0,9.8049,9.812,9.7767,9.7908,177165.0
2017-10-26 14:40:00,13.86,13.89,13.85,13.89,133489.0,9.7908,9.812,9.7837,9.812,133489.0
2017-10-26 14:50:00,13.89,13.89,13.85,13.85,125971.0,9.812,9.812,9.7837,9.7837,125971.0
2017-10-26 15:00:00,13.86,13.88,13.85,13.87,204293.0,9.7908,9.8049,9.7837,9.7979,204293.0
2017-10-26 15:10:00,13.87,13.87,13.84,13.86,226205.0,9.7979,9.7979,9.7767,9.7908,226205.0
2017-10-26 15:20:00,13.86,13.88,13.85,13.88,158240.0,9.7908,9.8049,9.7837,9.8049,158240.0
2017-10-26 15:30:00,13.88,13.89,13.87,13.88,257217.0,9.8049,9.812,9.7979,9.8049,257217.0
2017-10-26 15:40:00,13.88,13.91,13.87,13.88,508293.0,9.8049,9.8261,9.7979,9.8049,508293.0
2017-10-26 15:50:00,13.88,13.92,13.88,13.9,1348640.0,9.8049,9.8332,9.8049,9.8191,1348640.0
2017-10-27 09:30:00,13.85,13.95,13.85,13.88,475566.0,9.7837,9.8544,9.7837,9.8049,475566.0
2017-10-27 09:40:00,13.87,13.89,13.84,13.84,215799.0,9.7979,9.812,9.7767,9.7767,215799.0
2017-10-27 09:50:00,13.84,13.93,13.84,13.92,361824.0,9.7767,9.8402,9.7767,9.8332,361824.0
2017-10-27 10:00:00,13.91,13.94,13.88,13.9,452219.0,9.8261,9.8473,9.8049,9.8191,452219.0
2017-10-27 10:10:00,13.9,13.91,13.86,13.9,147609.0,9.8191,9.8261,9.7908,9.8191,147609.0
2017-10-27 10:20:00,13.9,13.9,13.87,13.9,151994.0,9.8191,9.8191,9.7979,9.8191,151994.0
2017-10-27 10:30:00,13.9,13.94,13.89,13.94,147878.0,9.8191,9.8473,9.812,9.8473,147878.0
2017-10-27 10:40:00,13.94,13.95,13.92,13.92,263611.0,9.8473,9.8544,9.8332,9.8332,263611.0
2017-10-27 10:50:00,13.92,13.97,13.92,13.96,338152.0,9.8332,9.8685,9.8332,9.8614,338152.0
2017-10-27 11:00:00,13.96,13.97,13.95,13.96,190724.0,9.8614,9.8685,9.8544,9.8614,190724.0
2017-10-27 11:10:00,13.97,14.0,13.97,13.98,187177.0,9.8685,9.8897,9.8685,9.8756,187177.0
2017-10-27 11:20:00,13.97,13.98,13.93,13.95,137512.0,9.8685,9.8756,9.8402,9.8544,137512.0
2017-10-27 11:30:00,13.95,13.95,13.91,13.93,220473.0,9.8544,9.8544,9.8261,9.8402,220473.0
2017-10-27 11:40:00,13.93,13.96,13.92,13.95,230982.0,9.8402,9.8614,9.8332,9.8544,230982.0
2017-10-27 11:50:00,13.94,13.96,13.92,13.95,83740.0,9.8473,9.8614,9.8332,9.8544,83740.0
2017-10-27 12:00:00,13.95,13.98,13.94,13.98,97732.0,9.8544,9.8756,9.8473,9.8756,97732.0
2017-10-27 12:10:00,13.98,13.98,13.94,13.95,168713.0,9.8756,9.8756,9.8473,9.8544,168713.0
2017-10-27 12:20:00,13.95,13.96,13.9,13.91,176238.0,9.8544,9.8614,9.8191,9.8261,176238.0
2017-10-27 12:30:00,13.91,13.94,13.9,13.93,120112.0,9.8261,9.8473,9.8191,9.8402,120112.0
2017-10-27 12:40:00,13.93,13.97,13.92,13.96,254675.0,9.8402,9.8685,9.8332,9.8614,254675.0
2017-10-27 12:50:00,13.96,13.96,13.93,13.96,174538.0,9.8614,9.8614,9.8402,9.8614,174538.0
2017-10-27 13:00:00,13.96,13.98,13.95,13.96,163668.0,9.8614,9.8756,9.8544,9.8614,163668.0
2017-10-27 13:10:00,13.96,13.97,13.95,13.96,80496.0,9.8614,9.8685,9.8544,9.8614,80496.0
2017-10-27 13:20:00,13.96,13.97,13.95,13.95,79731.0,9.8614,9.8685,9.8544,9.8544,79731.0
2017-10-27 13:30:00,13.96,13.97,13.95,13.96,78595.0,9.8614,9.8685,9.8544,9.8614,78595.0
2017-10-27 13:40:00,13.96,13.97,13.95,13.97,108137.0,9.8614,9.8685,9.8544,9.8685,108137.0
2017-10-27 13:50:00,13.96,13.98,13.96,13.98,52323.0,9.8614,9.8756,9.8614,9.8756,52323.0
2017-10-27 14:00:00,13.97,13.99,13.97,13.99,68165.0,9.8685,9.8826,9.8685,9.8826,68165.0
2017-10-27 14:10:00,13.99,14.01,13.98,14.01,115989.0,9.8826,9.8968,9.8756,9.8968,115989.0
2017-10-27 14:20:00,14.01,14.02,13.98,14.0,158105.0,9.8968,9.9038,9.8756,9.8897,158105.0
2017-10-27 14:30:00,14.0,14.0,13.98,13.99,49340.0,9.8897,9.8897,9.8756,9.8826,49340.0
2017-10-27 14:40:00,13.99,13.99,13.97,13.99,120736.0,9.8826,9.8826,9.8685,9.8826,120736.0
2017-10-27 14:50:00,13.99,13.99,13.97,13.97,129202.0,9.8826,9.8826,9.8685,9.8685,129202.0
2017-10-27 15:00:00,13.97,13.98,13.95,13.96,118614.0,9.8685,9.8756,9.8544,9.8614,118614.0
2017-10-27 15:10:00,13.96,13.97,13.95,13.96,125762.0,9.8614,9.8685,9.8544,9.8614,125762.0
2017-10-27 15:20:00,13.96,13.97,13.94,13.97,187164.0,9.8614,9.8685,9.8473,9.8685,187164.0
2017-10-27 15:30:00,13.97,13.97,13.95,13.96,241260.0,9.8685,9.8685,9.8544,9.8614,241260.0
2017-10-27 15:40:00,13.96,13.96,13.93,13.94,302070.0,9.8614,9.8614,9.8402,9.8473,302070.0
2017-10-27 15:50:00,13.94,13.95,13.93,13.94,600396.0,9.8473,9.8544,9.8402,9.8473,600396.0
2017-10-30 09:30:00,13.87,13.94,13.84,13.89,244492.0,9.7979,9.8473,9.7767,9.812,244492.0
2017-10-30 09:40:00,13.9,13.94,13.83,13.83,140872.0,9.8191,9.8473,9.7696,9.7696,140872.0
2017-10-30 09:50:00,13.83,13.85,13.79,13.82,216718.0,9.7696,9.7837,9.7413,9.7625,216718.0
2017-10-30 10:00:00,13.82,13.86,13.81,13.86,90591.0,9.7625,9.7908,9.7555,9.7908,90591.0
2017-10-30 10:10:00,13.86,13.88,13.82,13.87,165314.0,9.7908,9.8049,9.7625,9.7979,165314.0
2017-10-30 10:20:00,13.87,13.91,13.87,13.9,78017.0,9.7979,9.8261,9.7979,9.8191,78017.0
2017-10-30 10:30:00,13.9,13.92,13.89,13.91,92627.0,9.8191,9.8332,9.812,9.8261,92627.0
2017-10-30 10:40:00,13.91,13.92,13.89,13.9,69472.0,9.8261,9.8332,9.812,9.8191,69472.0
2017-10-30 10:50:00,13.91,13.91,13.87,13.91,71735.0,9.8261,9.8261,9.7979,9.8261,71735.0
2017-10-30 11:00:00,13.9,13.92,13.88,13.92,343508.0,9.8191,9.8332,9.8049,9.8332,343508.0
2017-10-30 11:10:00,13.92,13.94,13.91,13.92,83473.0,9.8332,9.8473,9.8261,9.8332,83473.0
2017-10-30 11:20:00,13.92,13.94,13.87,13.88,197899.0,9.8332,9.8473,9.7979,9.8049,197899.0
2017-10-30 11:30:00,13.88,13.89,13.79,13.79,568339.0,9.8049,9.812,9.7413,9.7413,568339.0
2017-10-30 11:40:00,13.79,13.82,13.79,13.81,97873.0,9.7413,9.7625,9.7413,9.7555,97873.0
2017-10-30 11:50:00,13.82,13.83,13.79,13.83,83309.0,9.7625,9.7696,9.7413,9.7696,83309.0
2017-10-30 12:00:00,13.83,13.83,13.8,13.82,116729.0,9.7696,9.7696,9.7484,9.7625,116729.0
2017-10-30 12:10:00,13.81,13.82,13.76,13.77,198617.0,9.7555,9.7625,9.7202,9.7272,198617.0
2017-10-30 12:20:00,13.77,13.8,13.76,13.78,153368.0,9.7272,9.7484,9.7202,9.7343,153368.0
2017-10-30 12:30:00,13.79,13.81,13.78,13.79,80127.0,9.7413,9.7555,9.7343,9.7413,80127.0
2017-10-30 12:40:00,13.79,13.8,13.77,13.79,41026.0,9.7413,9.7484,9.7272,9.7413,41026.0
2017-10-30 12:50:00,13.79,13.81,13.78,13.81,115876.0,9.7413,9.7555,9.7343,9.7555,115876.0
2017-10-30 13:00:00,13.81,13.82,13.8,13.8,65312.0,9.7555,9.7625,9.7484,9.7484,65312.0
2017-10-30 13:10:00,13.8,13.83,13.79,13.81,83006.0,9.7484,9.7696,9.7413,9.7555,83006.0
2017-10-30 13:20:00,13.81,13.82,13.8,13.82,34080.0,9.7555,9.7625,9.7484,9.7625,34080.0
2017-10-30 13:30:00,13.82,13.82,13.79,13.79,71517.0,9.7625,9.7625,9.7413,9.7413,71517.0
2017-10-30 13:40:00,13.79,13.82,13.78,13.81,58185.0,9.7413,9.7625,9.7343,9.7555,58185.0
2017-10-30 13:50:00,13.81,13.82,13.76,13.77,123607.0,9.7555,9.7625,9.7202,9.7272,123607.0
2017-10-30 14:00:00,13.77,13.77,13.75,13.77,43042.0,9.7272,9.7272,9.7131,9.7272,43042.0
2017-10-30 14:10:00,13.77,13.77,13.75,13.77,94017.0,9.7272,9.7272,9.7131,9.7272,94017.0
2017-10-30 14:20:00,13.77,13.77,13.75,13.77,69105.0,9.7272,9.7272,9.7131,9.7272,69105.0
2017-10-30 14:30:00,13.78,13.78,13.75,13.77,79617.0,9.7343,9.7343,9.7131,9.7272,79617.0
2017-10-30 14:40:00,13.77,13.81,13.76,13.8,65509.0,9.7272,9.7555,9.7202,9.7484,65509.0
2017-10-30 14:50:00,13.8,13.81,13.79,13.81,535303.0,9.7484,9.7555,9.7413,9.7555,535303.0
2017-10-30 15:00:00,13.81,13.82,13.79,13.82,102377.0,9.7555,9.7625,9.7413,9.7625,102377.0
2017-10-30 15:10:00,13.81,13.82,13.79,13.8,124354.0,9.7555,9.7625,9.7413,9.7484,124354.0
2017-10-30 15:20:00,13.79,13.8,13.79,13.8,58833.0,9.7413,9.7484,9.7413,9.7484,58833.0
2017-10-30 15:30:00,13.79,13.8,13.78,13.79,262656.0,9.7413,9.7484,9.7343,9.7413,262656.0
2017-10-30 15:40:00,13.79,13.81,13.79,13.81,205998.0,9.7413,9.7555,9.7413,9.7555,205998.0
2017-10-30 15:50:00,13.81,13.81,13.77,13.77,442842.0,9.7555,9.7555,9.7272,9.7272,442842.0
2017-10-31 09:30:00,13.78,13.83,13.74,13.82,255559.0,9.7343,9.7696,9.706,9.7625,255559.0
2017-10-31 09:40:00,13.82,13.89,13.81,13.85,233837.0,9.7625,9.812,9.7555,9.7837,233837.0
2017-10-31 09:50:00,13.85,13.89,13.82,13.85,227330.0,9.7837,9.812,9.7625,9.7837,227330.0
2017-10-31 10:00:00,13.86,13.9,13.86,13.9,223608.0,9.7908,9.8191,9.7908,9.8191,223608.0
2017-10-31 10:10:00,13.9,13.93,13.88,13.9,199778.0,9.8191,9.8402,9.8049,9.8191,199778.0
2017-10-31 10:20:00,13.9,13.91,13.87,13.9,219259.0,9.8191,9.8261,9.7979,9.8191,219259.0
2017-10-31 10:30:00,13.9,13.91,13.87,13.9,204004.0,9.8191,9.8261,9.7979,9.8191,204004.0
2017-10-31 10:40:00,13.9,13.92,13.89,13.91,472410.0,9.8191,9.8332,9.812,9.8261,472410.0
2017-10-31 10:50:00,13.92,13.95,13.91,13.94,187677.0,9.8332,9.8544,9.8261,9.8473,187677.0
2017-10-31 11:00:00,13.94,13.95,13.92,13.94,154918.0,9.8473,9.8544,9.8332,9.8473,154918.0
2017-10-31 11:10:00,13.93,13.98,13.93,13.96,105905.0,9.8402,9.8756,9.8402,9.8614,105905.0
2017-10-31 11:20:00,13.97,13.97,13.95,13.95,137451.0,9.8685,9.8685,9.8544,9.8544,137451.0
2017-10-31 11:30:00,13.95,13.95,13.91,13.92,130838.0,9.8544,9.8544,9.8261,9.8332,130838.0
2017-10-31 11:40:00,13.92,13.93,13.9,13.91,155028.0,9.8332,9.8402,9.8191,9.8261,155028.0
2017-10-31 11:50:00,13.91,13.93,13.89,13.92,99219.0,9.8261,9.8402,9.812,9.8332,99219.0
2017-10-31 12:00:00,13.91,13.92,13.88,13.88,96511.0,9.8261,9.8332,9.8049,9.8049,96511.0
2017-10-31 12:10:00,13.88,13.91,13.88,13.91,66220.0,9.8049,9.8261,9.8049,9.8261,66220.0
2017-10-31 12:20:00,13.91,13.92,13.89,13.9,47885.0,9.8261,9.8332,9.812,9.8191,47885.0
2017-10-31 12:30:00,13.9,13.9,13.86,13.88,63457.0,9.8191,9.8191,9.7908,9.8049,63457.0
2017-10-31 12:40:00,13.88,13.9,13.88,13.89,92687.0,9.8049,9.8191,9.8049,9.812,92687.0
2017-10-31 12:50:00,13.89,13.9,13.86,13.86,53228.0,9.812,9.8191,9.7908,9.7908,53228.0
2017-10-31 13:00:00,13.86,13.88,13.84,13.88,277987.0,9.7908,9.8049,9.7767,9.8049,277987.0
2017-10-31 13:10:00,13.88,13.88,13.86,13.87,57887.0,9.8049,9.8049,9.7908,9.7979,57887.0
2017-10-31 13:20:00,13.87,13.88,13.86,13.88,83451.0,9.7979,9.8049,9.7908,9.8049,83451.0
2017-10-31 13:30:00,13.88,13.89,13.87,13.88,110160.0,9.8049,9.812,9.7979,9.8049,110160.0
2017-10-31 13:40:00,13.88,13.91,13.88,13.9,196849.0,9.8049,9.8261,9.8049,9.8191,196849.0
2017-10-31 13:50:00,13.9,13.91,13.89,13.91,43260.0,9.8191,9.8261,9.812,9.8261,43260.0
2017-10-31 14:00:00,13.91,13.91,13.87,13.88,95155.0,9.8261,9.8261,9.7979,9.8049,95155.0
2017-10-31 14:10:00,13.88,13.89,13.87,13.88,83684.0,9.8049,9.812,9.7979,9.8049,83684.0
2017-10-31 14:20:00,13.88,13.89,13.87,13.87,71437.0,9.8049,9.812,9.7979,9.7979,71437.0
2017-10-31 14:30:00,13.87,13.88,13.86,13.88,93903.0,9.7979,9.8049,9.7908,9.8049,93903.0
2017-10-31 14:40:00,13.88,13.89,13.87,13.88,133366.0,9.8049,9.812,9.7979,9.8049,133366.0
2017-10-31 14:50:00,13.89,13.89,13.88,13.88,50754.0,9.812,9.812,9.8049,9.8049,50754.0
2017-10-31 15:00:00,13.88,13.89,13.88,13.89,52967.0,9.8049,9.812,9.8049,9.812,52967.0
2017-10-31 15:10:00,13.88,13.89,13.87,13.87,102277.0,9.8049,9.812,9.7979,9.7979,102277.0
2017-10-31 15:20:00,13.87,13.88,13.84,13.84,126890.0,9.7979,9.8049,9.7767,9.7767,126890.0
2017-10-31 15:30:00,13.84,13.85,13.81,13.81,265021.0,9.7767,9.7837,9.7555,9.7555,265021.0
2017-10-31 15:40:00,13.81,13.82,13.79,13.81,239442.0,9.7555,9.7625,9.7413,9.7555,239442.0
2017-10-31 15:50:00,13.8,13.81,13.78,13.81,980912.0,9.7484,9.7555,9.7343,9.7555,980912.0
2017-11-01 09:30:00,13.94,13.99,13.91,13.96,337554.0,9.8473,9.8826,9.8261,9.8614,337554.0
2017-11-01 09:40:00,13.96,14.0,13.96,13.96,810894.0,9.8614,9.8897,9.8614,9.8614,810894.0
2017-11-01 09:50:00,13.96,13.99,13.96,13.96,167058.0,9.8614,9.8826,9.8614,9.8614,167058.0
2017-11-01 10:00:00,13.97,13.97,13.94,13.97,157265.0,9.8685,9.8685,9.8473,9.8685,157265.0
2017-11-01 10:10:00,13.96,13.97,13.92,13.94,279535.0,9.8614,9.8685,9.8332,9.8473,279535.0
2017-11-01 10:20:00,13.94,13.95,13.89,13.89,126639.0,9.8473,9.8544,9.812,9.812,126639.0
2017-11-01 10:30:00,13.89,13.91,13.85,13.88,157724.0,9.812,9.8261,9.7837,9.8049,157724.0
2017-11-01 10:40:00,13.88,13.9,13.88,13.9,136791.0,9.8049,9.8191,9.8049,9.8191,136791.0
2017-11-01 10:50:00,13.89,13.93,13.88,13.9,151648.0,9.812,9.8402,9.8049,9.8191,151648.0
2017-11-01 11:00:00,13.9,13.91,13.85,13.87,125364.0,9.8191,9.8261,9.7837,9.7979,125364.0
2017-11-01 11:10:00,13.87,13.89,13.84,13.86,202930.0,9.7979,9.812,9.7767,9.7908,202930.0
2017-11-01 11:20:00,13.86,13.86,13.82,13.86,124334.0,9.7908,9.7908,9.7625,9.7908,124334.0
2017-11-01 11:30:00,13.86,13.88,13.82,13.84,325996.0,9.7908,9.8049,9.7625,9.7767,325996.0
2017-11-01 11:40:00,13.83,13.86,13.82,13.86,105261.0,9.7696,9.7908,9.7625,9.7908,105261.0
2017-11-01 11:50:00,13.86,13.86,13.83,13.86,93076.0,9.7908,9.7908,9.7696,9.7908,93076.0
2017-11-01 12:00:00,13.85,13.86,13.82,13.83,59020.0,9.7837,9.7908,9.7625,9.7696,59020.0
2017-11-01 12:10:00,13.83,13.84,13.78,13.79,131780.0,9.7696,9.7767,9.7343,9.7413,131780.0
2017-11-01 12:20:00,13.79,13.81,13.77,13.8,91812.0,9.7413,9.7555,9.7272,9.7484,91812.0
2017-11-01 12:30:00,13.8,13.83,13.8,13.81,91154.0,9.7484,9.7696,9.7484,9.7555,91154.0
2017-11-01 12:40:00,13.82,13.83,13.8,13.8,78567.0,9.7625,9.7696,9.7484,9.7484,78567.0
2017-11-01 12:50:00,13.8,13.82,13.79,13.81,94353.0,9.7484,9.7625,9.7413,9.7555,94353.0
2017-11-01 13:00:00,13.81,13.82,13.79,13.79,56842.0,9.7555,9.7625,9.7413,9.7413,56842.0
2017-11-01 13:10:00,13.79,13.81,13.78,13.79,141869.0,9.7413,9.7555,9.7343,9.7413,141869.0
2017-11-01 13:20:00,13.79,13.81,13.79,13.81,141346.0,9.7413,9.7555,9.7413,9.7555,141346.0
2017-11-01 13:30:00,13.81,13.82,13.8,13.81,115382.0,9.7555,9.7625,9.7484,9.7555,115382.0
2017-11-01 13:40:00,13.81,13.82,13.8,13.81,123412.0,9.7555,9.7625,9.7484,9.7555,123412.0
2017-11-01 13:50:00,13.81,13.88,13.81,13.88,150307.0,9.7555,9.8049,9.7555,9.8049,150307.0
2017-11-01 14:00:00,13.88,13.88,13.8,13.81,180966.0,9.8049,9.8049,9.7484,9.7555,180966.0
2017-11-01 14:10:00,13.81,13.87,13.81,13.87,193903.0,9.7555,9.7979,9.7555,9.7979,193903.0
2017-11-01 14:20:00,13.87,13.89,13.85,13.88,125655.0,9.7979,9.812,9.7837,9.8049,125655.0
2017-11-01 14:30:00,13.87,13.9,13.87,13.89,131710.0,9.7979,9.8191,9.7979,9.812,131710.0
2017-11-01 14:40:00,13.88,13.91,13.88,13.9,114091.0,9.8049,9.8261,9.8049,9.8191,114091.0
2017-11-01 14:50:00,13.89,13.9,13.88,13.88,83012.0,9.812,9.8191,9.8049,9.8049,83012.0
2017-11-01 15:00:00,13.89,13.89,13.88,13.88,109834.0,9.812,9.812,9.8049,9.8049,109834.0
2017-11-01 15:10:00,13.88,13.9,13.87,13.88,177081.0,9.8049,9.8191,9.7979,9.8049,177081.0
2017-11-01 15:20:00,13.88,13.88,13.86,13.88,119444.0,9.8049,9.8049,9.7908,9.8049,119444.0
2017-11-01 15:30:00,13.88,13.89,13.87,13.88,129297.0,9.8049,9.812,9.7979,9.8049,129297.0
2017-11-01 15:40:00,13.88,13.89,13.84,13.84,408602.0,9.8049,9.812,9.7767,9.7767,408602.0
2017-11-01 15:50:00,13.84,13.84,13.8,13.82,605130.0,9.7767,9.7767,9.7484,9.7625,605130.0
2017-11-02 09:30:00,13.8,13.84,13.75,13.84,236352.0,9.7484,9.7767,9.7131,9.7767,236352.0
2017-11-02 09:40:00,13.84,13.86,13.81,13.84,140718.0,9.7767,9.7908,9.7555,9.7767,140718.0
2017-11-02 09:50:00,13.84,13.88,13.79,13.79,185916.0,9.7767,9.8049,9.7413,9.7413,185916.0
2017-11-02 10:00:00,13.8,13.81,13.67,13.69,314547.0,9.7484,9.7555,9.6566,9.6707,314547.0
2017-11-02 10:10:00,13.68,13.73,13.66,13.7,271004.0,9.6636,9.699,9.6495,9.6778,271004.0
2017-11-02 10:20:00,13.7,13.73,13.68,13.72,133058.0,9.6778,9.699,9.6636,9.6919,133058.0
2017-11-02 10:30:00,13.72,13.75,13.7,13.71,195451.0,9.6919,9.7131,9.6778,9.6848,195451.0
2017-11-02 10:40:00,13.72,13.78,13.72,13.75,293659.0,9.6919,9.7343,9.6919,9.7131,293659.0
2017-11-02 10:50:00,13.75,13.77,13.73,13.77,204254.0,9.7131,9.7272,9.699,9.7272,204254.0
2017-11-02 11:00:00,13.77,13.78,13.73,13.76,621627.0,9.7272,9.7343,9.699,9.7202,621627.0
2017-11-02 11:10:00,13.77,13.78,13.74,13.74,166404.0,9.7272,9.7343,9.706,9.706,166404.0
2017-11-02 11:20:00,13.75,13.76,13.73,13.75,117135.0,9.7131,9.7202,9.699,9.7131,117135.0
2017-11-02 11:30:00,13.74,13.76,13.73,13.75,145480.0,9.706,9.7202,9.699,9.7131,145480.0
2017-11-02 11:40:00,13.75,13.76,13.72,13.72,121866.0,9.7131,9.7202,9.6919,9.6919,121866.0
2017-11-02 11:50:00,13.73,13.75,13.7,13.72,157996.0,9.699,9.7131,9.6778,9.6919,157996.0
2017-11-02 12:00:00,13.71,13.78,13.71,13.78,128643.0,9.6848,9.7343,9.6848,9.7343,128643.0
2017-11-02 12:10:00,13.78,13.85,13.77,13.82,348648.0,9.7343,9.7837,9.7272,9.7625,348648.0
2017-11-02 12:20:00,13.83,13.84,13.81,13.82,112605.0,9.7696,9.7767,9.7555,9.7625,112605.0
2017-11-02 12:30:00,13.82,13.83,13.8,13.83,89800.0,9.7625,9.7696,9.7484,9.7696,89800.0
2017-11-02 12:40:00,13.83,13.83,13.81,13.81,143417.0,9.7696,9.7696,9.7555,9.7555,143417.0
2017-11-02 12:50:00,13.82,13.82,13.8,13.8,202671.0,9.7625,9.7625,9.7484,9.7484,202671.0
2017-11-02 13:00:00,13.81,13.81,13.75,13.76,138563.0,9.7555,9.7555,9.7131,9.7202,138563.0
2017-11-02 13:10:00,13.76,13.79,13.75,13.78,169031.0,9.7202,9.7413,9.7131,9.7343,169031.0
2017-11-02 13:20:00,13.78,13.79,13.76,13.77,506772.0,9.7343,9.7413,9.7202,9.7272,506772.0
2017-11-02 13:30:00,13.77,13.78,13.75,13.78,60329.0,9.7272,9.7343,9.7131,9.7343,60329.0
2017-11-02 13:40:00,13.77,13.79,13.76,13.77,243778.0,9.7272,9.7413,9.7202,9.7272,243778.0
2017-11-02 13:50:00,13.77,13.77,13.75,13.76,109324.0,9.7272,9.7272,9.7131,9.7202,109324.0
2017-11-02 14:00:00,13.77,13.79,13.75,13.78,142907.0,9.7272,9.7413,9.7131,9.7343,142907.0
2017-11-02 14:10:00,13.78,13.78,13.77,13.78,55777.0,9.7343,9.7343,9.7272,9.7343,55777.0
2017-11-02 14:20:00,13.78,13.79,13.76,13.78,311362.0,9.7343,9.7413,9.7202,9.7343,311362.0
2017-11-02 14:30:00,13.79,13.8,13.77,13.8,210977.0,9.7413,9.7484,9.7272,9.7484,210977.0
2017-11-02 14:40:00,13.79,13.8,13.77,13.79,290115.0,9.7413,9.7484,9.7272,9.7413,290115.0
2017-11-02 14:50:00,13.79,13.79,13.76,13.79,188512.0,9.7413,9.7413,9.7202,9.7413,188512.0
2017-11-02 15:00:00,13.78,13.79,13.76,13.77,124419.0,9.7343,9.7413,9.7202,9.7272,124419.0
2017-11-02 15:10:00,13.77,13.79,13.76,13.79,161458.0,9.7272,9.7413,9.7202,9.7413,161458.0
2017-11-02 15:20:00,13.79,13.84,13.78,13.84,178255.0,9.7413,9.7767,9.7343,9.7767,178255.0
2017-11-02 15:30:00,13.84,13.87,13.83,13.86,237845.0,9.7767,9.7979,9.7696,9.7908,237845.0
2017-11-02 15:40:00,13.86,13.9,13.85,13.87,313652.0,9.7908,9.8191,9.7837,9.7979,313652.0
2017-11-02 15:50:00,13.88,13.89,13.86,13.87,593548.0,9.8049,9.812,9.7908,9.7979,593548.0
2017-11-03 09:30:00,13.78,13.84,13.76,13.79,277551.0,9.7343,9.7767,9.7202,9.7413,277551.0
2017-11-03 09:40:00,13.79,13.82,13.75,13.77,242600.0,9.7413,9.7625,9.7131,9.7272,242600.0
2017-11-03 09:50:00,13.77,13.78,13.72,13.75,171767.0,9.7272,9.7343,9.6919,9.7131,171767.0
2017-11-03 10:00:00,13.75,13.79,13.7,13.71,293042.0,9.7131,9.7413,9.6778,9.6848,293042.0
2017-11-03 10:10:00,13.71,13.74,13.69,13.74,159881.0,9.6848,9.706,9.6707,9.706,159881.0
2017-11-03 10:20:00,13.73,13.74,13.72,13.72,117612.0,9.699,9.706,9.6919,9.6919,117612.0
2017-11-03 10:30:00,13.73,13.73,13.71,13.73,151865.0,9.699,9.699,9.6848,9.699,151865.0
2017-11-03 10:40:00,13.73,13.77,13.72,13.75,279183.0,9.699,9.7272,9.6919,9.7131,279183.0
2017-11-03 10:50:00,13.74,13.75,13.73,13.75,124951.0,9.706,9.7131,9.699,9.7131,124951.0
2017-11-03 11:00:00,13.75,13.78,13.74,13.77,123650.0,9.7131,9.7343,9.706,9.7272,123650.0
2017-11-03 11:10:00,13.77,13.77,13.74,13.75,276842.0,9.7272,9.7272,9.706,9.7131,276842.0
2017-11-03 11:20:00,13.74,13.75,13.73,13.73,218227.0,9.706,9.7131,9.699,9.699,218227.0
2017-11-03 11:30:00,13.73,13.76,13.73,13.75,130214.0,9.699,9.7202,9.699,9.7131,130214.0
2017-11-03 11:40:00,13.75,13.75,13.71,13.74,174769.0,9.7131,9.7131,9.6848,9.706,174769.0
2017-11-03 11:50:00,13.74,13.74,13.7,13.7,182635.0,9.706,9.706,9.6778,9.6778,182635.0
2017-11-03 12:00:00,13.71,13.72,13.7,13.72,109643.0,9.6848,9.6919,9.6778,9.6919,109643.0
2017-11-03 12:10:00,13.72,13.73,13.7,13.7,126375.0,9.6919,9.699,9.6778,9.6778,126375.0
2017-11-03 12:20:00,13.71,13.72,13.7,13.71,99088.0,9.6848,9.6919,9.6778,9.6848,99088.0
2017-11-03 12:30:00,13.71,13.74,13.71,13.74,82562.0,9.6848,9.706,9.6848,9.706,82562.0
2017-11-03 12:40:00,13.74,13.79,13.74,13.78,194869.0,9.706,9.7413,9.706,9.7343,194869.0
2017-11-03 12:50:00,13.78,13.78,13.75,13.75,515354.0,9.7343,9.7343,9.7131,9.7131,515354.0
2017-11-03 13:00:00,13.76,13.78,13.75,13.77,195384.0,9.7202,9.7343,9.7131,9.7272,195384.0
2017-11-03 13:10:00,13.78,13.79,13.77,13.79,151601.0,9.7343,9.7413,9.7272,9.7413,151601.0
2017-11-03 13:20:00,13.79,13.81,13.79,13.79,237144.0,9.7413,9.7555,9.7413,9.7413,237144.0
2017-11-03 13:30:00,13.79,13.81,13.79,13.81,121655.0,9.7413,9.7555,9.7413,9.7555,121655.0
2017-11-03 13:40:00,13.81,13.82,13.79,13.81,173603.0,9.7555,9.7625,9.7413,9.7555,173603.0
2017-11-03 13:50:00,13.81,13.81,13.79,13.79,112408.0,9.7555,9.7555,9.7413,9.7413,112408.0
2017-11-03 14:00:00,13.79,13.8,13.79,13.79,97079.0,9.7413,9.7484,9.7413,9.7413,97079.0
2017-11-03 14:10:00,13.79,13.8,13.76,13.78,225165.0,9.7413,9.7484,9.7202,9.7343,225165.0
2017-11-03 14:20:00,13.78,13.8,13.77,13.79,129789.0,9.7343,9.7484,9.7272,9.7413,129789.0
2017-11-03 14:30:00,13.8,13.8,13.77,13.79,142355.0,9.7484,9.7484,9.7272,9.7413,142355.0
2017-11-03 14:40:00,13.79,13.8,13.77,13.8,152397.0,9.7413,9.7484,9.7272,9.7484,152397.0
2017-11-03 14:50:00,13.79,13.81,13.79,13.79,146315.0,9.7413,9.7555,9.7413,9.7413,146315.0
2017-11-03 15:00:00,13.79,13.81,13.79,13.81,137895.0,9.7413,9.7555,9.7413,9.7555,137895.0
2017-11-03 15:10:00,13.81,13.81,13.77,13.78,174236.0,9.7555,9.7555,9.7272,9.7343,174236.0
2017-11-03 15:20:00,13.78,13.79,13.77,13.79,194743.0,9.7343,9.7413,9.7272,9.7413,194743.0
2017-11-03 15:30:00,13.79,13.81,13.78,13.81,124960.0,9.7413,9.7555,9.7343,9.7555,124960.0
2017-11-03 15:40:00,13.81,13.81,13.79,13.79,187213.0,9.7555,9.7555,9.7413,9.7413,187213.0
2017-11-03 15:50:00,13.79,13.8,13.78,13.78,559254.0,9.7413,9.7484,9.7343,9.7343,559254.0
2017-11-06 09:30:00,13.78,13.83,13.74,13.82,306935.0,9.7343,9.7696,9.706,9.7625,306935.0
2017-11-06 09:40:00,13.82,13.82,13.77,13.77,374060.0,9.7625,9.7625,9.7272,9.7272,374060.0
2017-11-06 09:50:00,13.78,13.86,13.77,13.86,77139.0,9.7343,9.7908,9.7272,9.7908,77139.0
2017-11-06 10:00:00,13.86,13.86,13.82,13.84,65748.0,9.7908,9.7908,9.7625,9.7767,65748.0
2017-11-06 10:10:00,13.84,13.84,13.8,13.82,83956.0,9.7767,9.7767,9.7484,9.7625,83956.0
2017-11-06 10:20:00,13.83,13.85,13.82,13.83,75818.0,9.7696,9.7837,9.7625,9.7696,75818.0
2017-11-06 10:30:00,13.83,13.85,13.81,13.82,47298.0,9.7696,9.7837,9.7555,9.7625,47298.0
2017-11-06 10:40:00,13.82,13.84,13.81,13.83,42809.0,9.7625,9.7767,9.7555,9.7696,42809.0
2017-11-06 10:50:00,13.83,13.83,13.8,13.81,174458.0,9.7696,9.7696,9.7484,9.7555,174458.0
2017-11-06 11:00:00,13.8,13.82,13.79,13.79,141600.0,9.7484,9.7625,9.7413,9.7413,141600.0
2017-11-06 11:10:00,13.79,13.8,13.76,13.78,53960.0,9.7413,9.7484,9.7202,9.7343,53960.0
2017-11-06 11:20:00,13.78,13.8,13.77,13.79,44783.0,9.7343,9.7484,9.7272,9.7413,44783.0
2017-11-06 11:30:00,13.8,13.81,13.79,13.81,93290.0,9.7484,9.7555,9.7413,9.7555,93290.0
2017-11-06 11:40:00,13.81,13.81,13.78,13.79,198903.0,9.7555,9.7555,9.7343,9.7413,198903.0
2017-11-06 11:50:00,13.8,13.81,13.79,13.79,49603.0,9.7484,9.7555,9.7413,9.7413,49603.0
2017-11-06 12:00:00,13.8,13.8,13.78,13.78,66917.0,9.7484,9.7484,9.7343,9.7343,66917.0
2017-11-06 12:10:00,13.78,13.8,13.77,13.78,66481.0,9.7343,9.7484,9.7272,9.7343,66481.0
2017-11-06 12:20:00,13.78,13.8,13.77,13.79,57749.0,9.7343,9.7484,9.7272,9.7413,57749.0
2017-11-06 12:30:00,13.79,13.8,13.78,13.79,166421.0,9.7413,9.7484,9.7343,9.7413,166421.0
2017-11-06 12:40:00,13.79,13.8,13.78,13.8,64725.0,9.7413,9.7484,9.7343,9.7484,64725.0
2017-11-06 12:50:00,13.79,13.81,13.79,13.79,85586.0,9.7413,9.7555,9.7413,9.7413,85586.0
2017-11-06 13:00:00,13.8,13.82,13.79,13.82,67428.0,9.7484,9.7625,9.7413,9.7625,67428.0
2017-11-06 13:10:00,13.82,13.82,13.8,13.8,90279.0,9.7625,9.7625,9.7484,9.7484,90279.0
2017-11-06 13:20:00,13.8,13.81,13.79,13.79,89160.0,9.7484,9.7555,9.7413,9.7413,89160.0
2017-11-06 13:30:00,13.79,13.8,13.78,13.79,82266.0,9.7413,9.7484,9.7343,9.7413,82266.0
2017-11-06 13:40:00,13.79,13.8,13.77,13.78,79830.0,9.7413,9.7484,9.7272,9.7343,79830.0
2017-11-06 13:50:00,13.78,13.79,13.76,13.77,98093.0,9.7343,9.7413,9.7202,9.7272,98093.0
2017-11-06 14:00:00,13.76,13.77,13.75,13.77,105658.0,9.7202,9.7272,9.7131,9.7272,105658.0
2017-11-06 14:10:00,13.78,13.79,13.77,13.79,59390.0,9.7343,9.7413,9.7272,9.7413,59390.0
2017-11-06 14:20:00,13.79,13.79,13.77,13.79,67671.0,9.7413,9.7413,9.7272,9.7413,67671.0
2017-11-06 14:30:00,13.79,13.8,13.78,13.8,100371.0,9.7413,9.7484,9.7343,9.7484,100371.0
2017-11-06 14:40:00,13.79,13.81,13.79,13.81,82696.0,9.7413,9.7555,9.7413,9.7555,82696.0
2017-11-06 14:50:00,13.81,13.81,13.79,13.79,124926.0,9.7555,9.7555,9.7413,9.7413,124926.0
2017-11-06 15:00:00,13.79,13.83,13.79,13.83,106802.0,9.7413,9.7696,9.7413,9.7696,106802.0
2017-11-06 15:10:00,13.83,13.84,13.82,13.83,133051.0,9.7696,9.7767,9.7625,9.7696,133051.0
2017-11-06 15:20:00,13.83,13.83,13.81,13.82,484467.0,9.7696,9.7696,9.7555,9.7625,484467.0
2017-11-06 15:30:00,13.81,13.82,13.81,13.82,80471.0,9.7555,9.7625,9.7555,9.7625,80471.0
2017-11-06 15:40:00,13.82,13.82,13.8,13.82,309458.0,9.7625,9.7625,9.7484,9.7625,309458.0
2017-11-06 15:50:00,13.81,13.82,13.78,13.78,534931.0,9.7555,9.7625,9.7343,9.7343,534931.0
2017-11-07 09:30:00,13.76,13.8,13.73,13.8,159226.0,9.7202,9.7484,9.699,9.7484,159226.0
2017-11-07 09:40:00,13.79,13.82,13.75,13.77,434408.0,9.7413,9.7625,9.7131,9.7272,434408.0
2017-11-07 09:50:00,13.78,13.79,13.76,13.77,159609.0,9.7343,9.7413,9.7202,9.7272,159609.0
2017-11-07 10:00:00,13.77,13.78,13.73,13.76,145797.0,9.7272,9.7343,9.699,9.7202,145797.0
2017-11-07 10:10:00,13.77,13.78,13.74,13.78,156898.0,9.7272,9.7343,9.706,9.7343,156898.0
2017-11-07 10:20:00,13.78,13.79,13.75,13.77,140630.0,9.7343,9.7413,9.7131,9.7272,140630.0
2017-11-07 10:30:00,13.77,13.78,13.73,13.73,188316.0,9.7272,9.7343,9.699,9.699,188316.0
2017-11-07 10:40:00,13.73,13.74,13.66,13.7,219469.0,9.699,9.706,9.6495,9.6778,219469.0
2017-11-07 10:50:00,13.7,13.7,13.68,13.7,87319.0,9.6778,9.6778,9.6636,9.6778,87319.0
2017-11-07 11:00:00,13.7,13.71,13.68,13.69,104309.0,9.6778,9.6848,9.6636,9.6707,104309.0
2017-11-07 11:10:00,13.7,13.71,13.68,13.69,54557.0,9.6778,9.6848,9.6636,9.6707,54557.0
2017-11-07 11:20:00,13.69,13.72,13.68,13.71,276592.0,9.6707,9.6919,9.6636,9.6848,276592.0
2017-11-07 11:30:00,13.71,13.72,13.66,13.66,96381.0,9.6848,9.6919,9.6495,9.6495,96381.0
2017-11-07 11:40:00,13.67,13.67,13.64,13.65,70696.0,9.6566,9.6566,9.6354,9.6424,70696.0
2017-11-07 11:50:00,13.65,13.66,13.59,13.6,247372.0,9.6424,9.6495,9.6001,9.6071,247372.0
2017-11-07 12:00:00,13.6,13.63,13.6,13.6,109851.0,9.6071,9.6283,9.6071,9.6071,109851.0
2017-11-07 12:10:00,13.61,13.61,13.54,13.55,103166.0,9.6142,9.6142,9.5647,9.5718,103166.0
2017-11-07 12:20:00,13.54,13.56,13.52,13.56,145009.0,9.5647,9.5789,9.5506,9.5789,145009.0
2017-11-07 12:30:00,13.55,13.57,13.54,13.57,120535.0,9.5718,9.5859,9.5647,9.5859,120535.0
2017-11-07 12:40:00,13.57,13.57,13.54,13.55,162465.0,9.5859,9.5859,9.5647,9.5718,162465.0
2017-11-07 12:50:00,13.54,13.56,13.53,13.56,98254.0,9.5647,9.5789,9.5577,9.5789,98254.0
2017-11-07 13:00:00,13.56,13.57,13.53,13.54,470250.0,9.5789,9.5859,9.5577,9.5647,470250.0
2017-11-07 13:10:00,13.54,13.56,13.53,13.56,133201.0,9.5647,9.5789,9.5577,9.5789,133201.0
2017-11-07 13:20:00,13.56,13.57,13.54,13.57,172358.0,9.5789,9.5859,9.5647,9.5859,172358.0
2017-11-07 13:30:00,13.57,13.58,13.55,13.56,101852.0,9.5859,9.593,9.5718,9.5789,101852.0
2017-11-07 13:40:00,13.55,13.56,13.54,13.54,223385.0,9.5718,9.5789,9.5647,9.5647,223385.0
2017-11-07 13:50:00,13.54,13.54,13.52,13.52,75761.0,9.5647,9.5647,9.5506,9.5506,75761.0
2017-11-07 14:00:00,13.52,13.57,13.51,13.57,117909.0,9.5506,9.5859,9.5436,9.5859,117909.0
2017-11-07 14:10:00,13.57,13.57,13.53,13.53,89742.0,9.5859,9.5859,9.5577,9.5577,89742.0
2017-11-07 14:20:00,13.53,13.54,13.5,13.5,254457.0,9.5577,9.5647,9.5365,9.5365,254457.0
2017-11-07 14:30:00,13.51,13.51,13.49,13.5,219793.0,9.5436,9.5436,9.5294,9.5365,219793.0
2017-11-07 14:40:00,13.5,13.5,13.47,13.47,141834.0,9.5365,9.5365,9.5153,9.5153,141834.0
2017-11-07 14:50:00,13.47,13.48,13.43,13.44,172184.0,9.5153,9.5224,9.487,9.4941,172184.0
2017-11-07 15:00:00,13.43,13.45,13.42,13.45,255858.0,9.487,9.5012,9.48,9.5012,255858.0
2017-11-07 15:10:00,13.45,13.45,13.42,13.44,340801.0,9.5012,9.5012,9.48,9.4941,340801.0
2017-11-07 15:20:00,13.44,13.44,13.42,13.44,229039.0,9.4941,9.4941,9.48,9.4941,229039.0
2017-11-07 15:30:00,13.44,13.47,13.43,13.47,392821.0,9.4941,9.5153,9.487,9.5153,392821.0
2017-11-07 15:40:00,13.47,13.48,13.42,13.44,463619.0,9.5153,9.5224,9.48,9.4941,463619.0
2017-11-07 15:50:00,13.43,13.43,13.39,13.41,1279334.0,9.487,9.487,9.4588,9.4729,1279334.0
2017-11-08 09:30:00,13.41,13.43,13.27,13.27,282376.0,9.4729,9.487,9.374,9.374,282376.0
2017-11-08 09:40:00,13.27,13.31,13.26,13.3,372466.0,9.374,9.4023,9.367,9.3952,372466.0
2017-11-08 09:50:00,13.29,13.33,13.27,13.31,105059.0,9.3881,9.4164,9.374,9.4023,105059.0
2017-11-08 10:00:00,13.32,13.35,13.31,13.33,844059.0,9.4093,9.4305,9.4023,9.4164,844059.0
2017-11-08 10:10:00,13.33,13.37,13.32,13.33,244443.0,9.4164,9.4447,9.4093,9.4164,244443.0
2017-11-08 10:20:00,13.33,13.34,13.3,13.31,243444.0,9.4164,9.4235,9.3952,9.4023,243444.0
2017-11-08 10:30:00,13.31,13.34,13.29,13.29,219514.0,9.4023,9.4235,9.3881,9.3881,219514.0
2017-11-08 10:40:00,13.29,13.3,13.24,13.29,346470.0,9.3881,9.3952,9.3528,9.3881,346470.0
2017-11-08 10:50:00,13.3,13.33,13.29,13.3,90294.0,9.3952,9.4164,9.3881,9.3952,90294.0
2017-11-08 11:00:00,13.31,13.32,13.29,13.31,64411.0,9.4023,9.4093,9.3881,9.4023,64411.0
2017-11-08 11:10:00,13.31,13.32,13.3,13.31,92914.0,9.4023,9.4093,9.3952,9.4023,92914.0
2017-11-08 11:20:00,13.31,13.33,13.3,13.32,99931.0,9.4023,9.4164,9.3952,9.4093,99931.0
2017-11-08 11:30:00,13.32,13.32,13.27,13.28,85580.0,9.4093,9.4093,9.374,9.3811,85580.0
2017-11-08 11:40:00,13.28,13.33,13.27,13.33,250197.0,9.3811,9.4164,9.374,9.4164,250197.0
2017-11-08 11:50:00,13.33,13.37,13.31,13.37,175870.0,9.4164,9.4447,9.4023,9.4447,175870.0
2017-11-08 12:00:00,13.37,13.38,13.35,13.36,226556.0,9.4447,9.4517,9.4305,9.4376,226556.0
2017-11-08 12:10:00,13.35,13.37,13.34,13.36,95630.0,9.4305,9.4447,9.4235,9.4376,95630.0
2017-11-08 12:20:00,13.36,13.39,13.36,13.38,129257.0,9.4376,9.4588,9.4376,9.4517,129257.0
2017-11-08 12:30:00,13.38,13.38,13.34,13.35,113641.0,9.4517,9.4517,9.4235,9.4305,113641.0
2017-11-08 12:40:00,13.34,13.39,13.34,13.37,58016.0,9.4235,9.4588,9.4235,9.4447,58016.0
2017-11-08 12:50:00,13.38,13.4,13.36,13.38,153110.0,9.4517,9.4658,9.4376,9.4517,153110.0
2017-11-08 13:00:00,13.39,13.42,13.38,13.4,164996.0,9.4588,9.48,9.4517,9.4658,164996.0
2017-11-08 13:10:00,13.39,13.4,13.37,13.38,99542.0,9.4588,9.4658,9.4447,9.4517,99542.0
2017-11-08 13:20:00,13.38,13.39,13.37,13.38,72138.0,9.4517,9.4588,9.4447,9.4517,72138.0
2017-11-08 13:30:00,13.39,13.39,13.35,13.37,89400.0,9.4588,9.4588,9.4305,9.4447,89400.0
2017-11-08 13:40:00,13.36,13.39,13.35,13.37,85180.0,9.4376,9.4588,9.4305,9.4447,85180.0
2017-11-08 13:50:00,13.37,13.38,13.36,13.37,120680.0,9.4447,9.4517,9.4376,9.4447,120680.0
2017-11-08 14:00:00,13.37,13.38,13.33,13.33,203261.0,9.4447,9.4517,9.4164,9.4164,203261.0
2017-11-08 14:10:00,13.34,13.35,13.32,13.34,114234.0,9.4235,9.4305,9.4093,9.4235,114234.0
2017-11-08 14:20:00,13.34,13.35,13.32,13.33,87748.0,9.4235,9.4305,9.4093,9.4164,87748.0
2017-11-08 14:30:00,13.33,13.34,13.3,13.32,140437.0,9.4164,9.4235,9.3952,9.4093,140437.0
2017-11-08 14:40:00,13.32,13.32,13.3,13.32,107724.0,9.4093,9.4093,9.3952,9.4093,107724.0
2017-11-08 14:50:00,13.32,13.33,13.3,13.31,183978.0,9.4093,9.4164,9.3952,9.4023,183978.0
2017-11-08 15:00:00,13.3,13.31,13.28,13.29,198472.0,9.3952,9.4023,9.3811,9.3881,198472.0
2017-11-08 15:10:00,13.29,13.3,13.29,13.29,42298.0,9.3881,9.3952,9.3881,9.3881,42298.0
2017-11-08 15:20:00,13.29,13.31,13.29,13.31,92261.0,9.3881,9.4023,9.3881,9.4023,92261.0
2017-11-08 15:30:00,13.3,13.33,13.3,13.33,181465.0,9.3952,9.4164,9.3952,9.4164,181465.0
2017-11-08 15:40:00,13.33,13.34,13.31,13.31,296628.0,9.4164,9.4235,9.4023,9.4023,296628.0
2017-11-08 15:50:00,13.31,13.31,13.28,13.3,786903.0,9.4023,9.4023,9.3811,9.3952,786903.0
2017-11-09 09:30:00,13.2,13.26,13.2,13.26,285510.0,9.3246,9.367,9.3246,9.367,285510.0
2017-11-09 09:40:00,13.26,13.26,13.17,13.18,304501.0,9.367,9.367,9.3034,9.3104,304501.0
2017-11-09 09:50:00,13.18,13.22,13.18,13.22,155302.0,9.3104,9.3387,9.3104,9.3387,155302.0
2017-11-09 10:00:00,13.22,13.29,13.22,13.29,343097.0,9.3387,9.3881,9.3387,9.3881,343097.0
2017-11-09 10:10:00,13.28,13.3,13.26,13.29,237327.0,9.3811,9.3952,9.367,9.3881,237327.0
2017-11-09 10:20:00,13.29,13.31,13.27,13.29,198621.0,9.3881,9.4023,9.374,9.3881,198621.0
2017-11-09 10:30:00,13.29,13.31,13.23,13.24,239490.0,9.3881,9.4023,9.3458,9.3528,239490.0
2017-11-09 10:40:00,13.24,13.32,13.23,13.32,127325.0,9.3528,9.4093,9.3458,9.4093,127325.0
2017-11-09 10:50:00,13.33,13.37,13.3,13.36,193998.0,9.4164,9.4447,9.3952,9.4376,193998.0
2017-11-09 11:00:00,13.36,13.36,13.3,13.31,153268.0,9.4376,9.4376,9.3952,9.4023,153268.0
2017-11-09 11:10:00,13.3,13.31,13.27,13.29,359580.0,9.3952,9.4023,9.374,9.3881,359580.0
2017-11-09 11:20:00,13.29,13.3,13.23,13.29,439125.0,9.3881,9.3952,9.3458,9.3881,439125.0
2017-11-09 11:30:00,13.29,13.3,13.27,13.28,320257.0,9.3881,9.3952,9.374,9.3811,320257.0
2017-11-09 11:40:00,13.29,13.29,13.22,13.25,285639.0,9.3881,9.3881,9.3387,9.3599,285639.0
2017-11-09 11:50:00,13.25,13.26,13.18,13.21,514007.0,9.3599,9.367,9.3104,9.3316,514007.0
2017-11-09 12:00:00,13.21,13.24,13.19,13.21,229964.0,9.3316,9.3528,9.3175,9.3316,229964.0
2017-11-09 12:10:00,13.21,13.23,13.16,13.18,613077.0,9.3316,9.3458,9.2963,9.3104,613077.0
2017-11-09 12:20:00,13.18,13.19,13.11,13.12,326000.0,9.3104,9.3175,9.261,9.2681,326000.0
2017-11-09 12:30:00,13.13,13.14,13.09,13.13,224230.0,9.2751,9.2822,9.2469,9.2751,224230.0
2017-11-09 12:40:00,13.13,13.14,13.1,13.14,116673.0,9.2751,9.2822,9.2539,9.2822,116673.0
2017-11-09 12:50:00,13.14,13.19,13.13,13.18,142197.0,9.2822,9.3175,9.2751,9.3104,142197.0
2017-11-09 13:00:00,13.17,13.18,13.14,13.14,98404.0,9.3034,9.3104,9.2822,9.2822,98404.0
2017-11-09 13:10:00,13.15,13.17,13.13,13.16,187118.0,9.2892,9.3034,9.2751,9.2963,187118.0
2017-11-09 13:20:00,13.16,13.19,13.16,13.19,225643.0,9.2963,9.3175,9.2963,9.3175,225643.0
2017-11-09 13:30:00,13.19,13.21,13.18,13.19,118677.0,9.3175,9.3316,9.3104,9.3175,118677.0
2017-11-09 13:40:00,13.19,13.22,13.18,13.2,160321.0,9.3175,9.3387,9.3104,9.3246,160321.0
2017-11-09 13:50:00,13.2,13.21,13.19,13.2,98141.0,9.3246,9.3316,9.3175,9.3246,98141.0
2017-11-09 14:00:00,13.2,13.23,13.19,13.22,166519.0,9.3246,9.3458,9.3175,9.3387,166519.0
2017-11-09 14:10:00,13.21,13.22,13.18,13.2,159805.0,9.3316,9.3387,9.3104,9.3246,159805.0
2017-11-09 14:20:00,13.2,13.2,13.15,13.15,436744.0,9.3246,9.3246,9.2892,9.2892,436744.0
2017-11-09 14:30:00,13.16,13.19,13.15,13.16,173779.0,9.2963,9.3175,9.2892,9.2963,173779.0
2017-11-09 14:40:00,13.16,13.16,13.14,13.15,180127.0,9.2963,9.2963,9.2822,9.2892,180127.0
2017-11-09 14:50:00,13.15,13.17,13.14,13.15,109703.0,9.2892,9.3034,9.2822,9.2892,109703.0
2017-11-09 15:00:00,13.14,13.17,13.13,13.17,144289.0,9.2822,9.3034,9.2751,9.3034,144289.0
2017-11-09 15:10:00,13.18,13.21,13.17,13.2,313970.0,9.3104,9.3316,9.3034,9.3246,313970.0
2017-11-09 15:20:00,13.19,13.21,13.18,13.2,174257.0,9.3175,9.3316,9.3104,9.3246,174257.0
2017-11-09 15:30:00,13.2,13.23,13.19,13.23,199200.0,9.3246,9.3458,9.3175,9.3458,199200.0
2017-11-09 15:40:00,13.23,13.25,13.2,13.21,287581.0,9.3458,9.3599,9.3246,9.3316,287581.0
2017-11-09 15:50:00,13.21,13.22,13.19,13.22,886130.0,9.3316,9.3387,9.3175,9.3387,886130.0
2017-11-10 09:30:00,13.25,13.3,13.19,13.27,473604.0,9.3599,9.3952,9.3175,9.374,473604.0
2017-11-10 09:40:00,13.27,13.31,13.24,13.27,474837.0,9.374,9.4023,9.3528,9.374,474837.0
2017-11-10 09:50:00,13.27,13.27,13.22,13.25,164334.0,9.374,9.374,9.3387,9.3599,164334.0
2017-11-10 10:00:00,13.25,13.25,13.19,13.21,266052.0,9.3599,9.3599,9.3175,9.3316,266052.0
2017-11-10 10:10:00,13.21,13.27,13.21,13.27,231797.0,9.3316,9.374,9.3316,9.374,231797.0
2017-11-10 10:20:00,13.27,13.27,13.23,13.25,169011.0,9.374,9.374,9.3458,9.3599,169011.0
2017-11-10 10:30:00,13.26,13.26,13.21,13.25,116919.0,9.367,9.367,9.3316,9.3599,116919.0
2017-11-10 10:40:00,13.25,13.27,13.24,13.25,356281.0,9.3599,9.374,9.3528,9.3599,356281.0
2017-11-10 10:50:00,13.25,13.27,13.23,13.26,205329.0,9.3599,9.374,9.3458,9.367,205329.0
2017-11-10 11:00:00,13.26,13.28,13.25,13.26,122309.0,9.367,9.3811,9.3599,9.367,122309.0
2017-11-10 11:10:00,13.27,13.29,13.26,13.29,191530.0,9.374,9.3881,9.367,9.3881,191530.0
2017-11-10 11:20:00,13.28,13.29,13.26,13.28,146941.0,9.3811,9.3881,9.367,9.3811,146941.0
2017-11-10 11:30:00,13.28,13.29,13.27,13.28,53037.0,9.3811,9.3881,9.374,9.3811,53037.0
2017-11-10 11:40:00,13.28,13.29,13.27,13.28,203952.0,9.3811,9.3881,9.374,9.3811,203952.0
2017-11-10 11:50:00,13.28,13.28,13.25,13.28,132352.0,9.3811,9.3811,9.3599,9.3811,132352.0
2017-11-10 12:00:00,13.28,13.28,13.26,13.28,48128.0,9.3811,9.3811,9.367,9.3811,48128.0
2017-11-10 12:10:00,13.27,13.28,13.26,13.27,32432.0,9.374,9.3811,9.367,9.374,32432.0
2017-11-10 12:20:00,13.27,13.27,13.24,13.26,212023.0,9.374,9.374,9.3528,9.367,212023.0
2017-11-10 12:30:00,13.25,13.26,13.24,13.24,35867.0,9.3599,9.367,9.3528,9.3528,35867.0
2017-11-10 12:40:00,13.24,13.25,13.22,13.23,63338.0,9.3528,9.3599,9.3387,9.3458,63338.0
2017-11-10 12:50:00,13.24,13.24,13.22,13.22,83745.0,9.3528,9.3528,9.3387,9.3387,83745.0
2017-11-10 13:00:00,13.22,13.23,13.22,13.23,76857.0,9.3387,9.3458,9.3387,9.3458,76857.0
2017-11-10 13:10:00,13.23,13.23,13.21,13.23,109937.0,9.3458,9.3458,9.3316,9.3458,109937.0
2017-11-10 13:20:00,13.23,13.25,13.21,13.24,99378.0,9.3458,9.3599,9.3316,9.3528,99378.0
2017-11-10 13:30:00,13.23,13.24,13.23,13.24,31165.0,9.3458,9.3528,9.3458,9.3528,31165.0
2017-11-10 13:40:00,13.24,13.24,13.21,13.21,74139.0,9.3528,9.3528,9.3316,9.3316,74139.0
2017-11-10 13:50:00,13.21,13.24,13.21,13.23,84578.0,9.3316,9.3528,9.3316,9.3458,84578.0
2017-11-10 14:00:00,13.23,13.23,13.19,13.2,130954.0,9.3458,9.3458,9.3175,9.3246,130954.0
2017-11-10 14:10:00,13.21,13.23,13.2,13.21,80821.0,9.3316,9.3458,9.3246,9.3316,80821.0
2017-11-10 14:20:00,13.22,13.22,13.2,13.21,143871.0,9.3387,9.3387,9.3246,9.3316,143871.0
2017-11-10 14:30:00,13.21,13.24,13.19,13.24,317388.0,9.3316,9.3528,9.3175,9.3528,317388.0
2017-11-10 14:40:00,13.24,13.24,13.21,13.23,385720.0,9.3528,9.3528,9.3316,9.3458,385720.0
2017-11-10 14:50:00,13.23,13.23,13.2,13.2,213127.0,9.3458,9.3458,9.3246,9.3246,213127.0
2017-11-10 15:00:00,13.21,13.22,13.2,13.22,190433.0,9.3316,9.3387,9.3246,9.3387,190433.0
2017-11-10 15:10:00,13.21,13.22,13.19,13.2,169914.0,9.3316,9.3387,9.3175,9.3246,169914.0
2017-11-10 15:20:00,13.2,13.21,13.19,13.2,166929.0,9.3246,9.3316,9.3175,9.3246,166929.0
2017-11-10 15:30:00,13.2,13.21,13.18,13.19,314039.0,9.3246,9.3316,9.3104,9.3175,314039.0
2017-11-10 15:40:00,13.19,13.19,13.16,13.18,425371.0,9.3175,9.3175,9.2963,9.3104,425371.0
2017-11-10 15:50:00,13.18,13.18,13.14,13.14,1045747.0,9.3104,9.3104,9.2822,9.2822,1045747.0
2017-11-13 09:30:00,13.09,13.12,13.04,13.08,209930.0,9.2469,9.2681,9.2115,9.2398,209930.0
2017-11-13 09:40:00,13.09,13.12,13.07,13.12,343745.0,9.2469,9.2681,9.2327,9.2681,343745.0
2017-11-13 09:50:00,13.12,13.13,13.09,13.11,149332.0,9.2681,9.2751,9.2469,9.261,149332.0
2017-11-13 10:00:00,13.12,13.18,13.1,13.17,443256.0,9.2681,9.3104,9.2539,9.3034,443256.0
2017-11-13 10:10:00,13.16,13.17,13.13,13.13,60171.0,9.2963,9.3034,9.2751,9.2751,60171.0
2017-11-13 10:20:00,13.13,13.15,13.13,13.13,140526.0,9.2751,9.2892,9.2751,9.2751,140526.0
2017-11-13 10:30:00,13.14,13.15,13.12,13.12,190828.0,9.2822,9.2892,9.2681,9.2681,190828.0
2017-11-13 10:40:00,13.12,13.14,13.11,13.14,132206.0,9.2681,9.2822,9.261,9.2822,132206.0
2017-11-13 10:50:00,13.13,13.15,13.1,13.12,208790.0,9.2751,9.2892,9.2539,9.2681,208790.0
2017-11-13 11:00:00,13.12,13.12,13.1,13.11,76986.0,9.2681,9.2681,9.2539,9.261,76986.0
2017-11-13 11:10:00,13.11,13.14,13.1,13.14,137708.0,9.261,9.2822,9.2539,9.2822,137708.0
2017-11-13 11:20:00,13.14,13.15,13.12,13.13,89002.0,9.2822,9.2892,9.2681,9.2751,89002.0
2017-11-13 11:30:00,13.12,13.16,13.12,13.16,71981.0,9.2681,9.2963,9.2681,9.2963,71981.0
2017-11-13 11:40:00,13.16,13.18,13.14,13.18,68627.0,9.2963,9.3104,9.2822,9.3104,68627.0
2017-11-13 11:50:00,13.18,13.18,13.15,13.16,127118.0,9.3104,9.3104,9.2892,9.2963,127118.0
2017-11-13 12:00:00,13.17,13.22,13.16,13.2,224868.0,9.3034,9.3387,9.2963,9.3246,224868.0
2017-11-13 12:10:00,13.2,13.21,13.19,13.2,112076.0,9.3246,9.3316,9.3175,9.3246,112076.0
2017-11-13 12:20:00,13.2,13.2,13.17,13.17,113434.0,9.3246,9.3246,9.3034,9.3034,113434.0
2017-11-13 12:30:00,13.18,13.19,13.17,13.18,71482.0,9.3104,9.3175,9.3034,9.3104,71482.0
2017-11-13 12:40:00,13.18,13.22,13.17,13.21,134728.0,9.3104,9.3387,9.3034,9.3316,134728.0
2017-11-13 12:50:00,13.21,13.22,13.21,13.22,31827.0,9.3316,9.3387,9.3316,9.3387,31827.0
2017-11-13 13:00:00,13.22,13.24,13.21,13.22,136471.0,9.3387,9.3528,9.3316,9.3387,136471.0
2017-11-13 13:10:00,13.22,13.27,13.22,13.26,155050.0,9.3387,9.374,9.3387,9.367,155050.0
2017-11-13 13:20:00,13.27,13.29,13.26,13.29,282009.0,9.374,9.3881,9.367,9.3881,282009.0
2017-11-13 13:30:00,13.29,13.33,13.28,13.32,466383.0,9.3881,9.4164,9.3811,9.4093,466383.0
2017-11-13 13:40:00,13.32,13.32,13.3,13.32,230677.0,9.4093,9.4093,9.3952,9.4093,230677.0
2017-11-13 13:50:00,13.31,13.35,13.3,13.34,123980.0,9.4023,9.4305,9.3952,9.4235,123980.0
2017-11-13 14:00:00,13.34,13.34,13.31,13.33,125600.0,9.4235,9.4235,9.4023,9.4164,125600.0
2017-11-13 14:10:00,13.33,13.35,13.33,13.35,54191.0,9.4164,9.4305,9.4164,9.4305,54191.0
2017-11-13 14:20:00,13.35,13.35,13.32,13.32,109953.0,9.4305,9.4305,9.4093,9.4093,109953.0
2017-11-13 14:30:00,13.32,13.33,13.32,13.33,34554.0,9.4093,9.4164,9.4093,9.4164,34554.0
2017-11-13 14:40:00,13.33,13.37,13.32,13.37,249261.0,9.4164,9.4447,9.4093,9.4447,249261.0
2017-11-13 14:50:00,13.37,13.38,13.36,13.37,329906.0,9.4447,9.4517,9.4376,9.4447,329906.0
2017-11-13 15:00:00,13.36,13.37,13.34,13.37,207244.0,9.4376,9.4447,9.4235,9.4447,207244.0
2017-11-13 15:10:00,13.37,13.37,13.35,13.37,168471.0,9.4447,9.4447,9.4305,9.4447,168471.0
2017-11-13 15:20:00,13.37,13.38,13.35,13.38,128193.0,9.4447,9.4517,9.4305,9.4517,128193.0
2017-11-13 15:30:00,13.38,13.38,13.36,13.36,207846.0,9.4517,9.4517,9.4376,9.4376,207846.0
2017-11-13 15:40:00,13.37,13.38,13.34,13.37,324657.0,9.4447,9.4517,9.4235,9.4447,324657.0
2017-11-13 15:50:00,13.37,13.37,13.34,13.36,640765.0,9.4447,9.4447,9.4235,9.4376,640765.0
2017-11-14 09:30:00,13.28,13.49,13.27,13.49,902219.0,9.3811,9.5294,9.374,9.5294,902219.0
2017-11-14 09:40:00,13.49,13.5,13.44,13.49,575118.0,9.5294,9.5365,9.4941,9.5294,575118.0
2017-11-14 09:50:00,13.49,13.54,13.48,13.49,519162.0,9.5294,9.5647,9.5224,9.5294,519162.0
2017-11-14 10:00:00,13.49,13.5,13.42,13.48,785166.0,9.5294,9.5365,9.48,9.5224,785166.0
2017-11-14 10:10:00,13.47,13.52,13.46,13.52,348602.0,9.5153,9.5506,9.5082,9.5506,348602.0
2017-11-14 10:20:00,13.52,13.53,13.49,13.52,444627.0,9.5506,9.5577,9.5294,9.5506,444627.0
2017-11-14 10:30:00,13.52,13.53,13.49,13.53,212218.0,9.5506,9.5577,9.5294,9.5577,212218.0
2017-11-14 10:40:00,13.53,13.62,13.52,13.62,435318.0,9.5577,9.6213,9.5506,9.6213,435318.0
2017-11-14 10:50:00,13.62,13.63,13.58,13.6,440948.0,9.6213,9.6283,9.593,9.6071,440948.0
2017-11-14 11:00:00,13.6,13.6,13.56,13.59,284838.0,9.6071,9.6071,9.5789,9.6001,284838.0
2017-11-14 11:10:00,13.59,13.61,13.58,13.6,241520.0,9.6001,9.6142,9.593,9.6071,241520.0
2017-11-14 11:20:00,13.6,13.62,13.59,13.61,279141.0,9.6071,9.6213,9.6001,9.6142,279141.0
2017-11-14 11:30:00,13.61,13.63,13.59,13.6,280685.0,9.6142,9.6283,9.6001,9.6071,280685.0
2017-11-14 11:40:00,13.6,13.6,13.56,13.57,302161.0,9.6071,9.6071,9.5789,9.5859,302161.0
2017-11-14 11:50:00,13.57,13.59,13.56,13.57,143386.0,9.5859,9.6001,9.5789,9.5859,143386.0
2017-11-14 12:00:00,13.58,13.59,13.57,13.58,120820.0,9.593,9.6001,9.5859,9.593,120820.0
2017-11-14 12:10:00,13.59,13.59,13.56,13.58,250293.0,9.6001,9.6001,9.5789,9.593,250293.0
2017-11-14 12:20:00,13.59,13.59,13.57,13.57,125248.0,9.6001,9.6001,9.5859,9.5859,125248.0
2017-11-14 12:30:00,13.57,13.58,13.57,13.58,40122.0,9.5859,9.593,9.5859,9.593,40122.0
2017-11-14 12:40:00,13.58,13.58,13.56,13.57,87770.0,9.593,9.593,9.5789,9.5859,87770.0
2017-11-14 12:50:00,13.57,13.58,13.53,13.54,230062.0,9.5859,9.593,9.5577,9.5647,230062.0
2017-11-14 13:00:00,13.54,13.56,13.54,13.55,111516.0,9.5647,9.5789,9.5647,9.5718,111516.0
2017-11-14 13:10:00,13.55,13.57,13.55,13.57,68323.0,9.5718,9.5859,9.5718,9.5859,68323.0
2017-11-14 13:20:00,13.57,13.58,13.56,13.58,121901.0,9.5859,9.593,9.5789,9.593,121901.0
2017-11-14 13:30:00,13.58,13.58,13.55,13.56,115039.0,9.593,9.593,9.5718,9.5789,115039.0
2017-11-14 13:40:00,13.56,13.57,13.55,13.57,50503.0,9.5789,9.5859,9.5718,9.5859,50503.0
2017-11-14 13:50:00,13.57,13.57,13.56,13.56,91198.0,9.5859,9.5859,9.5789,9.5789,91198.0
2017-11-14 14:00:00,13.57,13.57,13.56,13.57,100487.0,9.5859,9.5859,9.5789,9.5859,100487.0
2017-11-14 14:10:00,13.57,13.6,13.56,13.57,276506.0,9.5859,9.6071,9.5789,9.5859,276506.0
2017-11-14 14:20:00,13.57,13.6,13.56,13.6,277996.0,9.5859,9.6071,9.5789,9.6071,277996.0
2017-11-14 14:30:00,13.6,13.61,13.59,13.61,90563.0,9.6071,9.6142,9.6001,9.6142,90563.0
2017-11-14 14:40:00,13.61,13.62,13.6,13.61,118314.0,9.6142,9.6213,9.6071,9.6142,118314.0
2017-11-14 14:50:00,13.61,13.63,13.6,13.62,202333.0,9.6142,9.6283,9.6071,9.6213,202333.0
2017-11-14 15:00:00,13.62,13.64,13.61,13.61,203636.0,9.6213,9.6354,9.6142,9.6142,203636.0
2017-11-14 15:10:00,13.62,13.62,13.6,13.62,258214.0,9.6213,9.6213,9.6071,9.6213,258214.0
2017-11-14 15:20:00,13.62,13.62,13.59,13.6,428869.0,9.6213,9.6213,9.6001,9.6071,428869.0
2017-11-14 15:30:00,13.59,13.62,13.59,13.61,309656.0,9.6001,9.6213,9.6001,9.6142,309656.0
2017-11-14 15:40:00,13.6,13.61,13.59,13.61,280076.0,9.6071,9.6142,9.6001,9.6142,280076.0
2017-11-14 15:50:00,13.61,13.62,13.6,13.6,807507.0,9.6142,9.6213,9.6071,9.6071,807507.0
2017-11-15 09:30:00,13.49,13.58,13.37,13.4,340336.0,9.5294,9.593,9.4447,9.4658,340336.0
2017-11-15 09:40:00,13.4,13.46,13.36,13.44,280004.0,9.4658,9.5082,9.4376,9.4941,280004.0
2017-11-15 09:50:00,13.44,13.46,13.41,13.41,347872.0,9.4941,9.5082,9.4729,9.4729,347872.0
2017-11-15 10:00:00,13.41,13.5,13.39,13.5,466665.0,9.4729,9.5365,9.4588,9.5365,466665.0
2017-11-15 10:10:00,13.5,13.55,13.49,13.52,230729.0,9.5365,9.5718,9.5294,9.5506,230729.0
2017-11-15 10:20:00,13.52,13.55,13.51,13.52,220061.0,9.5506,9.5718,9.5436,9.5506,220061.0
2017-11-15 10:30:00,13.52,13.53,13.47,13.52,385580.0,9.5506,9.5577,9.5153,9.5506,385580.0
2017-11-15 10:40:00,13.52,13.55,13.5,13.51,186235.0,9.5506,9.5718,9.5365,9.5436,186235.0
2017-11-15 10:50:00,13.51,13.57,13.5,13.56,215340.0,9.5436,9.5859,9.5365,9.5789,215340.0
2017-11-15 11:00:00,13.56,13.6,13.56,13.59,416795.0,9.5789,9.6071,9.5789,9.6001,416795.0
2017-11-15 11:10:00,13.59,13.63,13.58,13.62,137538.0,9.6001,9.6283,9.593,9.6213,137538.0
2017-11-15 11:20:00,13.61,13.64,13.6,13.61,249780.0,9.6142,9.6354,9.6071,9.6142,249780.0
2017-11-15 11:30:00,13.61,13.62,13.59,13.59,121516.0,9.6142,9.6213,9.6001,9.6001,121516.0
2017-11-15 11:40:00,13.59,13.62,13.59,13.6,111023.0,9.6001,9.6213,9.6001,9.6071,111023.0
2017-11-15 11:50:00,13.61,13.61,13.6,13.61,64197.0,9.6142,9.6142,9.6071,9.6142,64197.0
2017-11-15 12:00:00,13.61,13.62,13.58,13.59,97277.0,9.6142,9.6213,9.593,9.6001,97277.0
2017-11-15 12:10:00,13.59,13.6,13.57,13.6,49641.0,9.6001,9.6071,9.5859,9.6071,49641.0
2017-11-15 12:20:00,13.6,13.6,13.59,13.6,45987.0,9.6071,9.6071,9.6001,9.6071,45987.0
2017-11-15 12:30:00,13.6,13.6,13.59,13.6,26381.0,9.6071,9.6071,9.6001,9.6071,26381.0
2017-11-15 12:40:00,13.6,13.6,13.58,13.6,127698.0,9.6071,9.6071,9.593,9.6071,127698.0
2017-11-15 12:50:00,13.6,13.6,13.59,13.6,76759.0,9.6071,9.6071,9.6001,9.6071,76759.0
2017-11-15 13:00:00,13.6,13.61,13.58,13.58,68393.0,9.6071,9.6142,9.593,9.593,68393.0
2017-11-15 13:10:00,13.58,13.6,13.57,13.6,108556.0,9.593,9.6071,9.5859,9.6071,108556.0
2017-11-15 13:20:00,13.6,13.6,13.57,13.57,65095.0,9.6071,9.6071,9.5859,9.5859,65095.0
2017-11-15 13:30:00,13.58,13.59,13.57,13.59,83038.0,9.593,9.6001,9.5859,9.6001,83038.0
2017-11-15 13:40:00,13.59,13.61,13.58,13.58,104230.0,9.6001,9.6142,9.593,9.593,104230.0
2017-11-15 13:50:00,13.58,13.58,13.54,13.54,183045.0,9.593,9.593,9.5647,9.5647,183045.0
2017-11-15 14:00:00,13.54,13.56,13.54,13.54,93538.0,9.5647,9.5789,9.5647,9.5647,93538.0
2017-11-15 14:10:00,13.54,13.55,13.53,13.55,85353.0,9.5647,9.5718,9.5577,9.5718,85353.0
2017-11-15 14:20:00,13.55,13.56,13.54,13.56,57607.0,9.5718,9.5789,9.5647,9.5789,57607.0
2017-11-15 14:30:00,13.56,13.58,13.55,13.57,82608.0,9.5789,9.593,9.5718,9.5859,82608.0
2017-11-15 14:40:00,13.58,13.59,13.56,13.58,91982.0,9.593,9.6001,9.5789,9.593,91982.0
2017-11-15 14:50:00,13.59,13.59,13.54,13.56,132171.0,9.6001,9.6001,9.5647,9.5789,132171.0
2017-11-15 15:00:00,13.55,13.57,13.53,13.53,254719.0,9.5718,9.5859,9.5577,9.5577,254719.0
2017-11-15 15:10:00,13.53,13.53,13.52,13.52,197383.0,9.5577,9.5577,9.5506,9.5506,197383.0
2017-11-15 15:20:00,13.52,13.53,13.48,13.49,236858.0,9.5506,9.5577,9.5224,9.5294,236858.0
2017-11-15 15:30:00,13.49,13.56,13.48,13.56,206264.0,9.5294,9.5789,9.5224,9.5789,206264.0
2017-11-15 15:40:00,13.55,13.56,13.53,13.54,285726.0,9.5718,9.5789,9.5577,9.5647,285726.0
2017-11-15 15:50:00,13.54,13.54,13.51,13.51,736678.0,9.5647,9.5647,9.5436,9.5436,736678.0
2017-11-16 09:30:00,13.56,13.63,13.52,13.53,291198.0,9.5789,9.6283,9.5506,9.5577,291198.0
2017-11-16 09:40:00,13.53,13.57,13.48,13.57,363464.0,9.5577,9.5859,9.5224,9.5859,363464.0
2017-11-16 09:50:00,13.56,13.57,13.52,13.56,228911.0,9.5789,9.5859,9.5506,9.5789,228911.0
2017-11-16 10:00:00,13.56,13.59,13.53,13.57,256710.0,9.5789,9.6001,9.5577,9.5859,256710.0
2017-11-16 10:10:00,13.57,13.6,13.53,13.58,230468.0,9.5859,9.6071,9.5577,9.593,230468.0
2017-11-16 10:20:00,13.57,13.59,13.55,13.57,175866.0,9.5859,9.6001,9.5718,9.5859,175866.0
2017-11-16 10:30:00,13.57,13.59,13.55,13.58,138631.0,9.5859,9.6001,9.5718,9.593,138631.0
2017-11-16 10:40:00,13.58,13.63,13.57,13.62,199640.0,9.593,9.6283,9.5859,9.6213,199640.0
2017-11-16 10:50:00,13.61,13.64,13.58,13.59,208242.0,9.6142,9.6354,9.593,9.6001,208242.0
2017-11-16 11:00:00,13.59,13.61,13.57,13.59,138458.0,9.6001,9.6142,9.5859,9.6001,138458.0
2017-11-16 11:10:00,13.59,13.59,13.56,13.59,118924.0,9.6001,9.6001,9.5789,9.6001,118924.0
2017-11-16 11:20:00,13.58,13.59,13.55,13.57,169045.0,9.593,9.6001,9.5718,9.5859,169045.0
2017-11-16 11:30:00,13.57,13.59,13.55,13.58,235915.0,9.5859,9.6001,9.5718,9.593,235915.0
2017-11-16 11:40:00,13.58,13.59,13.55,13.59,122686.0,9.593,9.6001,9.5718,9.6001,122686.0
2017-11-16 11:50:00,13.59,13.59,13.56,13.58,178193.0,9.6001,9.6001,9.5789,9.593,178193.0
2017-11-16 12:00:00,13.58,13.6,13.57,13.6,107434.0,9.593,9.6071,9.5859,9.6071,107434.0
2017-11-16 12:10:00,13.6,13.6,13.58,13.59,68242.0,9.6071,9.6071,9.593,9.6001,68242.0
2017-11-16 12:20:00,13.59,13.6,13.57,13.6,97577.0,9.6001,9.6071,9.5859,9.6071,97577.0
2017-11-16 12:30:00,13.6,13.61,13.58,13.58,81506.0,9.6071,9.6142,9.593,9.593,81506.0
2017-11-16 12:40:00,13.58,13.6,13.57,13.6,112109.0,9.593,9.6071,9.5859,9.6071,112109.0
2017-11-16 12:50:00,13.6,13.61,13.58,13.59,92813.0,9.6071,9.6142,9.593,9.6001,92813.0
2017-11-16 13:00:00,13.59,13.61,13.59,13.6,43463.0,9.6001,9.6142,9.6001,9.6071,43463.0
2017-11-16 13:10:00,13.6,13.61,13.58,13.6,76558.0,9.6071,9.6142,9.593,9.6071,76558.0
2017-11-16 13:20:00,13.6,13.6,13.58,13.6,156535.0,9.6071,9.6071,9.593,9.6071,156535.0
2017-11-16 13:30:00,13.6,13.6,13.59,13.6,71953.0,9.6071,9.6071,9.6001,9.6071,71953.0
2017-11-16 13:40:00,13.6,13.6,13.55,13.56,171440.0,9.6071,9.6071,9.5718,9.5789,171440.0
2017-11-16 13:50:00,13.56,13.59,13.55,13.58,165419.0,9.5789,9.6001,9.5718,9.593,165419.0
2017-11-16 14:00:00,13.58,13.59,13.57,13.58,147725.0,9.593,9.6001,9.5859,9.593,147725.0
2017-11-16 14:10:00,13.58,13.62,13.57,13.6,125807.0,9.593,9.6213,9.5859,9.6071,125807.0
2017-11-16 14:20:00,13.6,13.6,13.56,13.58,114033.0,9.6071,9.6071,9.5789,9.593,114033.0
2017-11-16 14:30:00,13.58,13.58,13.56,13.56,172146.0,9.593,9.593,9.5789,9.5789,172146.0
2017-11-16 14:40:00,13.57,13.57,13.53,13.53,225443.0,9.5859,9.5859,9.5577,9.5577,225443.0
2017-11-16 14:50:00,13.53,13.54,13.5,13.51,184753.0,9.5577,9.5647,9.5365,9.5436,184753.0
2017-11-16 15:00:00,13.51,13.52,13.49,13.5,168255.0,9.5436,9.5506,9.5294,9.5365,168255.0
2017-11-16 15:10:00,13.5,13.5,13.46,13.46,265657.0,9.5365,9.5365,9.5082,9.5082,265657.0
2017-11-16 15:20:00,13.46,13.47,13.44,13.45,426159.0,9.5082,9.5153,9.4941,9.5012,426159.0
2017-11-16 15:30:00,13.45,13.45,13.43,13.44,264329.0,9.5012,9.5012,9.487,9.4941,264329.0
2017-11-16 15:40:00,13.43,13.44,13.41,13.42,459562.0,9.487,9.4941,9.4729,9.48,459562.0
2017-11-16 15:50:00,13.42,13.42,13.4,13.41,705296.0,9.48,9.48,9.4658,9.4729,705296.0
2017-11-17 09:30:00,13.32,13.4,13.32,13.38,417409.0,9.4093,9.4658,9.4093,9.4517,417409.0
2017-11-17 09:40:00,13.37,13.38,13.32,13.36,114543.0,9.4447,9.4517,9.4093,9.4376,114543.0
2017-11-17 09:50:00,13.36,13.38,13.35,13.37,273885.0,9.4376,9.4517,9.4305,9.4447,273885.0
2017-11-17 10:00:00,13.37,13.41,13.34,13.39,135648.0,9.4447,9.4729,9.4235,9.4588,135648.0
2017-11-17 10:10:00,13.39,13.4,13.36,13.39,107701.0,9.4588,9.4658,9.4376,9.4588,107701.0
2017-11-17 10:20:00,13.4,13.44,13.39,13.44,80535.0,9.4658,9.4941,9.4588,9.4941,80535.0
2017-11-17 10:30:00,13.44,13.46,13.42,13.45,105487.0,9.4941,9.5082,9.48,9.5012,105487.0
2017-11-17 10:40:00,13.45,13.47,13.44,13.46,70555.0,9.5012,9.5153,9.4941,9.5082,70555.0
2017-11-17 10:50:00,13.46,13.49,13.46,13.46,66314.0,9.5082,9.5294,9.5082,9.5082,66314.0
2017-11-17 11:00:00,13.46,13.47,13.45,13.46,163570.0,9.5082,9.5153,9.5012,9.5082,163570.0
2017-11-17 11:10:00,13.46,13.49,13.46,13.48,80851.0,9.5082,9.5294,9.5082,9.5224,80851.0
2017-11-17 11:20:00,13.48,13.49,13.47,13.48,47672.0,9.5224,9.5294,9.5153,9.5224,47672.0
2017-11-17 11:30:00,13.47,13.5,13.47,13.49,63209.0,9.5153,9.5365,9.5153,9.5294,63209.0
2017-11-17 11:40:00,13.49,13.53,13.48,13.51,57252.0,9.5294,9.5577,9.5224,9.5436,57252.0
2017-11-17 11:50:00,13.52,13.53,13.51,13.52,46208.0,9.5506,9.5577,9.5436,9.5506,46208.0
2017-11-17 12:00:00,13.52,13.52,13.49,13.49,106427.0,9.5506,9.5506,9.5294,9.5294,106427.0
2017-11-17 12:10:00,13.49,13.5,13.47,13.5,128536.0,9.5294,9.5365,9.5153,9.5365,128536.0
2017-11-17 12:20:00,13.49,13.53,13.49,13.53,175837.0,9.5294,9.5577,9.5294,9.5577,175837.0
2017-11-17 12:30:00,13.53,13.53,13.5,13.53,117722.0,9.5577,9.5577,9.5365,9.5577,117722.0
2017-11-17 12:40:00,13.53,13.53,13.51,13.52,36152.0,9.5577,9.5577,9.5436,9.5506,36152.0
2017-11-17 12:50:00,13.52,13.52,13.49,13.52,85785.0,9.5506,9.5506,9.5294,9.5506,85785.0
2017-11-17 13:00:00,13.52,13.53,13.5,13.51,100249.0,9.5506,9.5577,9.5365,9.5436,100249.0
2017-11-17 13:10:00,13.51,13.53,13.5,13.52,138961.0,9.5436,9.5577,9.5365,9.5506,138961.0
2017-11-17 13:20:00,13.52,13.52,13.5,13.52,64056.0,9.5506,9.5506,9.5365,9.5506,64056.0
2017-11-17 13:30:00,13.52,13.53,13.51,13.52,53257.0,9.5506,9.5577,9.5436,9.5506,53257.0
2017-11-17 13:40:00,13.53,13.53,13.52,13.53,36774.0,9.5577,9.5577,9.5506,9.5577,36774.0
2017-11-17 13:50:00,13.53,13.54,13.51,13.52,181078.0,9.5577,9.5647,9.5436,9.5506,181078.0
2017-11-17 14:00:00,13.52,13.54,13.51,13.54,130322.0,9.5506,9.5647,9.5436,9.5647,130322.0
2017-11-17 14:10:00,13.54,13.54,13.52,13.53,53058.0,9.5647,9.5647,9.5506,9.5577,53058.0
2017-11-17 14:20:00,13.53,13.54,13.52,13.54,56107.0,9.5577,9.5647,9.5506,9.5647,56107.0
2017-11-17 14:30:00,13.54,13.55,13.52,13.53,110962.0,9.5647,9.5718,9.5506,9.5577,110962.0
2017-11-17 14:40:00,13.53,13.53,13.52,13.53,52919.0,9.5577,9.5577,9.5506,9.5577,52919.0
2017-11-17 14:50:00,13.52,13.54,13.52,13.53,63774.0,9.5506,9.5647,9.5506,9.5577,63774.0
2017-11-17 15:00:00,13.53,13.53,13.51,13.52,158631.0,9.5577,9.5577,9.5436,9.5506,158631.0
2017-11-17 15:10:00,13.52,13.53,13.51,13.52,134950.0,9.5506,9.5577,9.5436,9.5506,134950.0
2017-11-17 15:20:00,13.52,13.54,13.51,13.53,216853.0,9.5506,9.5647,9.5436,9.5577,216853.0
2017-11-17 15:30:00,13.53,13.55,13.52,13.55,122893.0,9.5577,9.5718,9.5506,9.5718,122893.0
2017-11-17 15:40:00,13.54,13.55,13.52,13.54,361272.0,9.5647,9.5718,9.5506,9.5647,361272.0
2017-11-17 15:50:00,13.53,13.55,13.53,13.54,870694.0,9.5577,9.5718,9.5577,9.5647,870694.0
2017-11-20 09:30:00,13.56,13.6,13.51,13.58,169055.0,9.5789,9.6071,9.5436,9.593,169055.0
2017-11-20 09:40:00,13.58,13.61,13.54,13.54,141835.0,9.593,9.6142,9.5647,9.5647,141835.0
2017-11-20 09:50:00,13.55,13.56,13.52,13.55,142560.0,9.5718,9.5789,9.5506,9.5718,142560.0
2017-11-20 10:00:00,13.56,13.58,13.52,13.58,111456.0,9.5789,9.593,9.5506,9.593,111456.0
2017-11-20 10:10:00,13.57,13.6,13.56,13.59,139880.0,9.5859,9.6071,9.5789,9.6001,139880.0
2017-11-20 10:20:00,13.59,13.62,13.58,13.6,105195.0,9.6001,9.6213,9.593,9.6071,105195.0
2017-11-20 10:30:00,13.6,13.62,13.6,13.61,101975.0,9.6071,9.6213,9.6071,9.6142,101975.0
2017-11-20 10:40:00,13.6,13.63,13.6,13.62,68441.0,9.6071,9.6283,9.6071,9.6213,68441.0
2017-11-20 10:50:00,13.62,13.64,13.61,13.63,113233.0,9.6213,9.6354,9.6142,9.6283,113233.0
2017-11-20 11:00:00,13.63,13.64,13.6,13.62,76163.0,9.6283,9.6354,9.6071,9.6213,76163.0
2017-11-20 11:10:00,13.62,13.62,13.59,13.6,186022.0,9.6213,9.6213,9.6001,9.6071,186022.0
2017-11-20 11:20:00,13.6,13.6,13.57,13.57,102249.0,9.6071,9.6071,9.5859,9.5859,102249.0
2017-11-20 11:30:00,13.57,13.58,13.56,13.57,92244.0,9.5859,9.593,9.5789,9.5859,92244.0
2017-11-20 11:40:00,13.58,13.58,13.56,13.57,59322.0,9.593,9.593,9.5789,9.5859,59322.0
2017-11-20 11:50:00,13.57,13.57,13.55,13.57,70585.0,9.5859,9.5859,9.5718,9.5859,70585.0
2017-11-20 12:00:00,13.57,13.59,13.57,13.58,49507.0,9.5859,9.6001,9.5859,9.593,49507.0
2017-11-20 12:10:00,13.58,13.58,13.55,13.56,94490.0,9.593,9.593,9.5718,9.5789,94490.0
2017-11-20 12:20:00,13.57,13.57,13.55,13.57,58197.0,9.5859,9.5859,9.5718,9.5859,58197.0
2017-11-20 12:30:00,13.57,13.57,13.55,13.56,95622.0,9.5859,9.5859,9.5718,9.5789,95622.0
2017-11-20 12:40:00,13.56,13.57,13.55,13.57,106019.0,9.5789,9.5859,9.5718,9.5859,106019.0
2017-11-20 12:50:00,13.57,13.57,13.56,13.57,40993.0,9.5859,9.5859,9.5789,9.5859,40993.0
2017-11-20 13:00:00,13.56,13.57,13.56,13.56,16003.0,9.5789,9.5859,9.5789,9.5789,16003.0
2017-11-20 13:10:00,13.57,13.57,13.56,13.57,30721.0,9.5859,9.5859,9.5789,9.5859,30721.0
2017-11-20 13:20:00,13.57,13.58,13.56,13.58,66836.0,9.5859,9.593,9.5789,9.593,66836.0
2017-11-20 13:30:00,13.57,13.58,13.57,13.58,16677.0,9.5859,9.593,9.5859,9.593,16677.0
2017-11-20 13:40:00,13.58,13.58,13.57,13.58,14875.0,9.593,9.593,9.5859,9.593,14875.0
2017-11-20 13:50:00,13.58,13.6,13.57,13.6,106683.0,9.593,9.6071,9.5859,9.6071,106683.0
2017-11-20 14:00:00,13.6,13.6,13.57,13.59,103261.0,9.6071,9.6071,9.5859,9.6001,103261.0
2017-11-20 14:10:00,13.59,13.59,13.56,13.59,107674.0,9.6001,9.6001,9.5789,9.6001,107674.0
2017-11-20 14:20:00,13.59,13.59,13.57,13.59,63606.0,9.6001,9.6001,9.5859,9.6001,63606.0
2017-11-20 14:30:00,13.59,13.6,13.58,13.59,117399.0,9.6001,9.6071,9.593,9.6001,117399.0
2017-11-20 14:40:00,13.58,13.59,13.58,13.58,21195.0,9.593,9.6001,9.593,9.593,21195.0
2017-11-20 14:50:00,13.59,13.6,13.57,13.57,257027.0,9.6001,9.6071,9.5859,9.5859,257027.0
2017-11-20 15:00:00,13.58,13.58,13.57,13.58,47110.0,9.593,9.593,9.5859,9.593,47110.0
2017-11-20 15:10:00,13.57,13.58,13.55,13.55,106877.0,9.5859,9.593,9.5718,9.5718,106877.0
2017-11-20 15:20:00,13.56,13.56,13.55,13.56,116872.0,9.5789,9.5789,9.5718,9.5789,116872.0
2017-11-20 15:30:00,13.56,13.57,13.55,13.57,124364.0,9.5789,9.5859,9.5718,9.5859,124364.0
2017-11-20 15:40:00,13.57,13.57,13.54,13.54,150420.0,9.5859,9.5859,9.5647,9.5647,150420.0
2017-11-20 15:50:00,13.54,13.58,13.53,13.58,538862.0,9.5647,9.593,9.5577,9.593,538862.0
2017-11-21 09:30:00,13.61,13.65,13.52,13.54,205482.0,9.6142,9.6424,9.5506,9.5647,205482.0
2017-11-21 09:40:00,13.54,13.57,13.52,13.56,158479.0,9.5647,9.5859,9.5506,9.5789,158479.0
2017-11-21 09:50:00,13.57,13.58,13.52,13.56,231869.0,9.5859,9.593,9.5506,9.5789,231869.0
2017-11-21 10:00:00,13.57,13.57,13.5,13.52,431385.0,9.5859,9.5859,9.5365,9.5506,431385.0
2017-11-21 10:10:00,13.52,13.55,13.5,13.52,185309.0,9.5506,9.5718,9.5365,9.5506,185309.0
2017-11-21 10:20:00,13.52,13.56,13.51,13.56,182300.0,9.5506,9.5789,9.5436,9.5789,182300.0
2017-11-21 10:30:00,13.56,13.58,13.54,13.54,154573.0,9.5789,9.593,9.5647,9.5647,154573.0
2017-11-21 10:40:00,13.54,13.58,13.54,13.58,95218.0,9.5647,9.593,9.5647,9.593,95218.0
2017-11-21 10:50:00,13.57,13.59,13.56,13.59,96912.0,9.5859,9.6001,9.5789,9.6001,96912.0
2017-11-21 11:00:00,13.59,13.6,13.56,13.58,79324.0,9.6001,9.6071,9.5789,9.593,79324.0
2017-11-21 11:10:00,13.58,13.59,13.54,13.56,82358.0,9.593,9.6001,9.5647,9.5789,82358.0
2017-11-21 11:20:00,13.56,13.57,13.54,13.55,116103.0,9.5789,9.5859,9.5647,9.5718,116103.0
2017-11-21 11:30:00,13.55,13.56,13.53,13.53,91903.0,9.5718,9.5789,9.5577,9.5577,91903.0
2017-11-21 11:40:00,13.54,13.55,13.53,13.54,69957.0,9.5647,9.5718,9.5577,9.5647,69957.0
2017-11-21 11:50:00,13.54,13.55,13.53,13.53,90637.0,9.5647,9.5718,9.5577,9.5577,90637.0
2017-11-21 12:00:00,13.53,13.56,13.53,13.53,81466.0,9.5577,9.5789,9.5577,9.5577,81466.0
2017-11-21 12:10:00,13.54,13.55,13.53,13.55,39836.0,9.5647,9.5718,9.5577,9.5718,39836.0
2017-11-21 12:20:00,13.55,13.55,13.52,13.53,128453.0,9.5718,9.5718,9.5506,9.5577,128453.0
2017-11-21 12:30:00,13.54,13.57,13.53,13.56,96696.0,9.5647,9.5859,9.5577,9.5789,96696.0
2017-11-21 12:40:00,13.57,13.57,13.55,13.56,33374.0,9.5859,9.5859,9.5718,9.5789,33374.0
2017-11-21 12:50:00,13.56,13.56,13.55,13.56,35428.0,9.5789,9.5789,9.5718,9.5789,35428.0
2017-11-21 13:00:00,13.56,13.56,13.55,13.56,38793.0,9.5789,9.5789,9.5718,9.5789,38793.0
2017-11-21 13:10:00,13.56,13.56,13.55,13.56,38288.0,9.5789,9.5789,9.5718,9.5789,38288.0
2017-11-21 13:20:00,13.56,13.57,13.55,13.57,198303.0,9.5789,9.5859,9.5718,9.5859,198303.0
2017-11-21 13:30:00,13.57,13.58,13.56,13.56,190958.0,9.5859,9.593,9.5789,9.5789,190958.0
2017-11-21 13:40:00,13.56,13.58,13.56,13.58,103671.0,9.5789,9.593,9.5789,9.593,103671.0
2017-11-21 13:50:00,13.58,13.58,13.57,13.58,44011.0,9.593,9.593,9.5859,9.593,44011.0
2017-11-21 14:00:00,13.58,13.59,13.57,13.59,73970.0,9.593,9.6001,9.5859,9.6001,73970.0
2017-11-21 14:10:00,13.59,13.59,13.57,13.57,106001.0,9.6001,9.6001,9.5859,9.5859,106001.0
2017-11-21 14:20:00,13.58,13.59,13.57,13.58,103006.0,9.593,9.6001,9.5859,9.593,103006.0
2017-11-21 14:30:00,13.58,13.58,13.56,13.58,107467.0,9.593,9.593,9.5789,9.593,107467.0
2017-11-21 14:40:00,13.58,13.58,13.54,13.56,234560.0,9.593,9.593,9.5647,9.5789,234560.0
2017-11-21 14:50:00,13.56,13.57,13.55,13.57,107463.0,9.5789,9.5859,9.5718,9.5859,107463.0
2017-11-21 15:00:00,13.57,13.58,13.56,13.57,69582.0,9.5859,9.593,9.5789,9.5859,69582.0
2017-11-21 15:10:00,13.57,13.57,13.56,13.57,48360.0,9.5859,9.5859,9.5789,9.5859,48360.0
2017-11-21 15:20:00,13.57,13.58,13.56,13.58,100916.0,9.5859,9.593,9.5789,9.593,100916.0
2017-11-21 15:30:00,13.58,13.58,13.56,13.56,106727.0,9.593,9.593,9.5789,9.5789,106727.0
2017-11-21 15:40:00,13.56,13.57,13.56,13.56,117110.0,9.5789,9.5859,9.5789,9.5789,117110.0
2017-11-21 15:50:00,13.57,13.57,13.54,13.55,629606.0,9.5859,9.5859,9.5647,9.5718,629606.0
2017-11-22 09:30:00,13.59,13.6,13.5,13.58,146042.0,9.6001,9.6071,9.5365,9.593,146042.0
2017-11-22 09:40:00,13.58,13.62,13.58,13.6,62361.0,9.593,9.6213,9.593,9.6071,62361.0
2017-11-22 09:50:00,13.6,13.62,13.57,13.58,148347.0,9.6071,9.6213,9.5859,9.593,148347.0
2017-11-22 10:00:00,13.58,13.64,13.57,13.63,316104.0,9.593,9.6354,9.5859,9.6283,316104.0
2017-11-22 10:10:00,13.63,13.64,13.6,13.63,279038.0,9.6283,9.6354,9.6071,9.6283,279038.0
2017-11-22 10:20:00,13.62,13.65,13.62,13.63,263936.0,9.6213,9.6424,9.6213,9.6283,263936.0
2017-11-22 10:30:00,13.63,13.64,13.6,13.64,93346.0,9.6283,9.6354,9.6071,9.6354,93346.0
2017-11-22 10:40:00,13.64,13.66,13.61,13.63,153735.0,9.6354,9.6495,9.6142,9.6283,153735.0
2017-11-22 10:50:00,13.62,13.65,13.62,13.64,87867.0,9.6213,9.6424,9.6213,9.6354,87867.0
2017-11-22 11:00:00,13.65,13.65,13.62,13.62,66639.0,9.6424,9.6424,9.6213,9.6213,66639.0
2017-11-22 11:10:00,13.62,13.63,13.6,13.61,85824.0,9.6213,9.6283,9.6071,9.6142,85824.0
2017-11-22 11:20:00,13.61,13.61,13.56,13.57,363283.0,9.6142,9.6142,9.5789,9.5859,363283.0
2017-11-22 11:30:00,13.57,13.59,13.57,13.59,111710.0,9.5859,9.6001,9.5859,9.6001,111710.0
2017-11-22 11:40:00,13.59,13.59,13.54,13.55,69121.0,9.6001,9.6001,9.5647,9.5718,69121.0
2017-11-22 11:50:00,13.55,13.58,13.54,13.56,118366.0,9.5718,9.593,9.5647,9.5789,118366.0
2017-11-22 12:00:00,13.57,13.59,13.56,13.59,59125.0,9.5859,9.6001,9.5789,9.6001,59125.0
2017-11-22 12:10:00,13.59,13.59,13.58,13.58,51936.0,9.6001,9.6001,9.593,9.593,51936.0
2017-11-22 12:20:00,13.59,13.59,13.57,13.59,85669.0,9.6001,9.6001,9.5859,9.6001,85669.0
2017-11-22 12:30:00,13.58,13.59,13.58,13.59,26509.0,9.593,9.6001,9.593,9.6001,26509.0
2017-11-22 12:40:00,13.58,13.6,13.58,13.6,80015.0,9.593,9.6071,9.593,9.6071,80015.0
2017-11-22 12:50:00,13.6,13.6,13.58,13.6,48419.0,9.6071,9.6071,9.593,9.6071,48419.0
2017-11-22 13:00:00,13.6,13.6,13.58,13.58,43650.0,9.6071,9.6071,9.593,9.593,43650.0
2017-11-22 13:10:00,13.58,13.59,13.58,13.58,20256.0,9.593,9.6001,9.593,9.593,20256.0
2017-11-22 13:20:00,13.58,13.59,13.57,13.59,74307.0,9.593,9.6001,9.5859,9.6001,74307.0
2017-11-22 13:30:00,13.59,13.6,13.58,13.59,91435.0,9.6001,9.6071,9.593,9.6001,91435.0
2017-11-22 13:40:00,13.59,13.6,13.58,13.6,31359.0,9.6001,9.6071,9.593,9.6071,31359.0
2017-11-22 13:50:00,13.6,13.6,13.59,13.6,20699.0,9.6071,9.6071,9.6001,9.6071,20699.0
2017-11-22 14:00:00,13.6,13.61,13.58,13.6,123704.0,9.6071,9.6142,9.593,9.6071,123704.0
2017-11-22 14:10:00,13.6,13.61,13.58,13.58,67211.0,9.6071,9.6142,9.593,9.593,67211.0
2017-11-22 14:20:00,13.59,13.6,13.57,13.57,70701.0,9.6001,9.6071,9.5859,9.5859,70701.0
2017-11-22 14:30:00,13.57,13.6,13.57,13.59,97862.0,9.5859,9.6071,9.5859,9.6001,97862.0
2017-11-22 14:40:00,13.59,13.59,13.58,13.59,39807.0,9.6001,9.6001,9.593,9.6001,39807.0
2017-11-22 14:50:00,13.59,13.59,13.57,13.57,69418.0,9.6001,9.6001,9.5859,9.5859,69418.0
2017-11-22 15:00:00,13.57,13.58,13.56,13.58,87060.0,9.5859,9.593,9.5789,9.593,87060.0
2017-11-22 15:10:00,13.57,13.58,13.55,13.57,126037.0,9.5859,9.593,9.5718,9.5859,126037.0
2017-11-22 15:20:00,13.57,13.58,13.56,13.57,97324.0,9.5859,9.593,9.5789,9.5859,97324.0
2017-11-22 15:30:00,13.57,13.58,13.57,13.58,51025.0,9.5859,9.593,9.5859,9.593,51025.0
2017-11-22 15:40:00,13.58,13.58,13.56,13.56,190695.0,9.593,9.593,9.5789,9.5789,190695.0
2017-11-22 15:50:00,13.56,13.57,13.54,13.54,320450.0,9.5789,9.5859,9.5647,9.5647,320450.0
2017-11-24 09:30:00,13.6,13.62,13.55,13.59,171435.0,9.6071,9.6213,9.5718,9.6001,171435.0
2017-11-24 09:40:00,13.6,13.64,13.59,13.61,74250.0,9.6071,9.6354,9.6001,9.6142,74250.0
2017-11-24 09:50:00,13.61,13.62,13.58,13.59,108200.0,9.6142,9.6213,9.593,9.6001,108200.0
2017-11-24 10:00:00,13.59,13.6,13.57,13.59,102274.0,9.6001,9.6071,9.5859,9.6001,102274.0
2017-11-24 10:10:00,13.59,13.6,13.57,13.57,62925.0,9.6001,9.6071,9.5859,9.5859,62925.0
2017-11-24 10:20:00,13.58,13.58,13.54,13.54,75781.0,9.593,9.593,9.5647,9.5647,75781.0
2017-11-24 10:30:00,13.54,13.55,13.52,13.54,88191.0,9.5647,9.5718,9.5506,9.5647,88191.0
2017-11-24 10:40:00,13.54,13.54,13.5,13.51,61824.0,9.5647,9.5647,9.5365,9.5436,61824.0
2017-11-24 10:50:00,13.5,13.52,13.49,13.51,88268.0,9.5365,9.5506,9.5294,9.5436,88268.0
2017-11-24 11:00:00,13.51,13.53,13.51,13.52,104349.0,9.5436,9.5577,9.5436,9.5506,104349.0
2017-11-24 11:10:00,13.51,13.52,13.5,13.51,64789.0,9.5436,9.5506,9.5365,9.5436,64789.0
2017-11-24 11:20:00,13.51,13.52,13.5,13.52,26210.0,9.5436,9.5506,9.5365,9.5506,26210.0
2017-11-24 11:30:00,13.51,13.52,13.5,13.52,85437.0,9.5436,9.5506,9.5365,9.5506,85437.0
2017-11-24 11:40:00,13.52,13.52,13.51,13.52,32368.0,9.5506,9.5506,9.5436,9.5506,32368.0
2017-11-24 11:50:00,13.51,13.53,13.51,13.52,135670.0,9.5436,9.5577,9.5436,9.5506,135670.0
2017-11-24 12:00:00,13.52,13.52,13.51,13.52,24900.0,9.5506,9.5506,9.5436,9.5506,24900.0
2017-11-24 12:10:00,13.51,13.52,13.51,13.51,18847.0,9.5436,9.5506,9.5436,9.5436,18847.0
2017-11-24 12:20:00,13.51,13.52,13.5,13.51,60367.0,9.5436,9.5506,9.5365,9.5436,60367.0
2017-11-24 12:30:00,13.51,13.52,13.5,13.51,77151.0,9.5436,9.5506,9.5365,9.5436,77151.0
2017-11-24 12:40:00,13.51,13.52,13.49,13.49,165746.0,9.5436,9.5506,9.5294,9.5294,165746.0
2017-11-24 12:50:00,13.49,13.5,13.46,13.46,453031.0,9.5294,9.5365,9.5082,9.5082,453031.0
2017-11-27 09:30:00,13.45,13.54,13.43,13.54,223979.0,9.5012,9.5647,9.487,9.5647,223979.0
2017-11-27 09:40:00,13.53,13.55,13.51,13.54,217967.0,9.5577,9.5718,9.5436,9.5647,217967.0
2017-11-27 09:50:00,13.55,13.55,13.49,13.51,344610.0,9.5718,9.5718,9.5294,9.5436,344610.0
2017-11-27 10:00:00,13.51,13.53,13.49,13.52,195074.0,9.5436,9.5577,9.5294,9.5506,195074.0
2017-11-27 10:10:00,13.52,13.57,13.51,13.55,130837.0,9.5506,9.5859,9.5436,9.5718,130837.0
2017-11-27 10:20:00,13.55,13.56,13.54,13.54,111745.0,9.5718,9.5789,9.5647,9.5647,111745.0
2017-11-27 10:30:00,13.55,13.57,13.55,13.57,319387.0,9.5718,9.5859,9.5718,9.5859,319387.0
2017-11-27 10:40:00,13.57,13.58,13.55,13.55,78236.0,9.5859,9.593,9.5718,9.5718,78236.0
2017-11-27 10:50:00,13.56,13.57,13.55,13.56,181040.0,9.5789,9.5859,9.5718,9.5789,181040.0
2017-11-27 11:00:00,13.57,13.57,13.53,13.53,246441.0,9.5859,9.5859,9.5577,9.5577,246441.0
2017-11-27 11:10:00,13.54,13.54,13.51,13.52,121264.0,9.5647,9.5647,9.5436,9.5506,121264.0
2017-11-27 11:20:00,13.51,13.51,13.49,13.5,108723.0,9.5436,9.5436,9.5294,9.5365,108723.0
2017-11-27 11:30:00,13.49,13.51,13.48,13.48,91876.0,9.5294,9.5436,9.5224,9.5224,91876.0
2017-11-27 11:40:00,13.48,13.5,13.48,13.5,103238.0,9.5224,9.5365,9.5224,9.5365,103238.0
2017-11-27 11:50:00,13.5,13.5,13.49,13.5,94028.0,9.5365,9.5365,9.5294,9.5365,94028.0
2017-11-27 12:00:00,13.49,13.5,13.48,13.49,97603.0,9.5294,9.5365,9.5224,9.5294,97603.0
2017-11-27 12:10:00,13.49,13.5,13.48,13.48,146347.0,9.5294,9.5365,9.5224,9.5224,146347.0
2017-11-27 12:20:00,13.49,13.49,13.47,13.48,38255.0,9.5294,9.5294,9.5153,9.5224,38255.0
2017-11-27 12:30:00,13.48,13.51,13.47,13.51,132142.0,9.5224,9.5436,9.5153,9.5436,132142.0
2017-11-27 12:40:00,13.51,13.51,13.49,13.51,41319.0,9.5436,9.5436,9.5294,9.5436,41319.0
2017-11-27 12:50:00,13.51,13.52,13.5,13.52,66014.0,9.5436,9.5506,9.5365,9.5506,66014.0
2017-11-27 13:00:00,13.52,13.54,13.51,13.53,78886.0,9.5506,9.5647,9.5436,9.5577,78886.0
2017-11-27 13:10:00,13.54,13.55,13.53,13.54,87026.0,9.5647,9.5718,9.5577,9.5647,87026.0
2017-11-27 13:20:00,13.54,13.54,13.52,13.54,49890.0,9.5647,9.5647,9.5506,9.5647,49890.0
2017-11-27 13:30:00,13.54,13.54,13.52,13.53,29827.0,9.5647,9.5647,9.5506,9.5577,29827.0
2017-11-27 13:40:00,13.53,13.54,13.51,13.52,90211.0,9.5577,9.5647,9.5436,9.5506,90211.0
2017-11-27 13:50:00,13.52,13.54,13.51,13.54,90586.0,9.5506,9.5647,9.5436,9.5647,90586.0
2017-11-27 14:00:00,13.54,13.54,13.52,13.52,80787.0,9.5647,9.5647,9.5506,9.5506,80787.0
2017-11-27 14:10:00,13.53,13.54,13.52,13.54,67046.0,9.5577,9.5647,9.5506,9.5647,67046.0
2017-11-27 14:20:00,13.54,13.54,13.53,13.54,40565.0,9.5647,9.5647,9.5577,9.5647,40565.0
2017-11-27 14:30:00,13.53,13.54,13.52,13.53,62545.0,9.5577,9.5647,9.5506,9.5577,62545.0
2017-11-27 14:40:00,13.53,13.54,13.52,13.53,70165.0,9.5577,9.5647,9.5506,9.5577,70165.0
2017-11-27 14:50:00,13.53,13.53,13.51,13.52,112947.0,9.5577,9.5577,9.5436,9.5506,112947.0
2017-11-27 15:00:00,13.51,13.52,13.5,13.51,97794.0,9.5436,9.5506,9.5365,9.5436,97794.0
2017-11-27 15:10:00,13.51,13.52,13.49,13.49,161994.0,9.5436,9.5506,9.5294,9.5294,161994.0
2017-11-27 15:20:00,13.49,13.51,13.49,13.51,174551.0,9.5294,9.5436,9.5294,9.5436,174551.0
2017-11-27 15:30:00,13.5,13.51,13.5,13.51,64625.0,9.5365,9.5436,9.5365,9.5436,64625.0
2017-11-27 15:40:00,13.51,13.53,13.5,13.51,238129.0,9.5436,9.5577,9.5365,9.5436,238129.0
2017-11-27 15:50:00,13.51,13.51,13.49,13.49,416035.0,9.5436,9.5436,9.5294,9.5294,416035.0
2017-11-28 09:30:00,13.54,13.57,13.51,13.54,132775.0,9.5647,9.5859,9.5436,9.5647,132775.0
2017-11-28 09:40:00,13.54,13.58,13.53,13.57,139346.0,9.5647,9.593,9.5577,9.5859,139346.0
2017-11-28 09:50:00,13.57,13.62,13.56,13.61,329874.0,9.5859,9.6213,9.5789,9.6142,329874.0
2017-11-28 10:00:00,13.61,13.61,13.56,13.58,208239.0,9.6142,9.6142,9.5789,9.593,208239.0
2017-11-28 10:10:00,13.58,13.59,13.56,13.56,74669.0,9.593,9.6001,9.5789,9.5789,74669.0
2017-11-28 10:20:00,13.57,13.6,13.56,13.57,150185.0,9.5859,9.6071,9.5789,9.5859,150185.0
2017-11-28 10:30:00,13.57,13.61,13.56,13.6,87738.0,9.5859,9.6142,9.5789,9.6071,87738.0
2017-11-28 10:40:00,13.6,13.61,13.58,13.58,164878.0,9.6071,9.6142,9.593,9.593,164878.0
2017-11-28 10:50:00,13.59,13.6,13.58,13.6,86934.0,9.6001,9.6071,9.593,9.6071,86934.0
2017-11-28 11:00:00,13.59,13.61,13.59,13.61,130364.0,9.6001,9.6142,9.6001,9.6142,130364.0
2017-11-28 11:10:00,13.6,13.62,13.59,13.6,129497.0,9.6071,9.6213,9.6001,9.6071,129497.0
2017-11-28 11:20:00,13.6,13.62,13.59,13.62,964265.0,9.6071,9.6213,9.6001,9.6213,964265.0
2017-11-28 11:30:00,13.62,13.65,13.6,13.63,732183.0,9.6213,9.6424,9.6071,9.6283,732183.0
2017-11-28 11:40:00,13.63,13.66,13.62,13.66,167219.0,9.6283,9.6495,9.6213,9.6495,167219.0
2017-11-28 11:50:00,13.65,13.67,13.64,13.66,181403.0,9.6424,9.6566,9.6354,9.6495,181403.0
2017-11-28 12:00:00,13.66,13.69,13.66,13.67,246724.0,9.6495,9.6707,9.6495,9.6566,246724.0
2017-11-28 12:10:00,13.67,13.7,13.66,13.7,123640.0,9.6566,9.6778,9.6495,9.6778,123640.0
2017-11-28 12:20:00,13.7,13.71,13.69,13.71,259125.0,9.6778,9.6848,9.6707,9.6848,259125.0
2017-11-28 12:30:00,13.71,13.72,13.7,13.72,173812.0,9.6848,9.6919,9.6778,9.6919,173812.0
2017-11-28 12:40:00,13.71,13.74,13.7,13.74,88730.0,9.6848,9.706,9.6778,9.706,88730.0
2017-11-28 12:50:00,13.74,13.79,13.73,13.78,525971.0,9.706,9.7413,9.699,9.7343,525971.0
2017-11-28 13:00:00,13.78,13.82,13.77,13.82,226588.0,9.7343,9.7625,9.7272,9.7625,226588.0
2017-11-28 13:10:00,13.82,13.82,13.78,13.79,271225.0,9.7625,9.7625,9.7343,9.7413,271225.0
2017-11-28 13:20:00,13.79,13.8,13.76,13.77,353772.0,9.7413,9.7484,9.7202,9.7272,353772.0
2017-11-28 13:30:00,13.76,13.82,13.76,13.82,110696.0,9.7202,9.7625,9.7202,9.7625,110696.0
2017-11-28 13:40:00,13.81,13.81,13.78,13.78,195160.0,9.7555,9.7555,9.7343,9.7343,195160.0
2017-11-28 13:50:00,13.79,13.79,13.74,13.76,287493.0,9.7413,9.7413,9.706,9.7202,287493.0
2017-11-28 14:00:00,13.75,13.77,13.71,13.76,269748.0,9.7131,9.7272,9.6848,9.7202,269748.0
2017-11-28 14:10:00,13.76,13.77,13.75,13.77,135281.0,9.7202,9.7272,9.7131,9.7272,135281.0
2017-11-28 14:20:00,13.77,13.79,13.76,13.78,137846.0,9.7272,9.7413,9.7202,9.7343,137846.0
2017-11-28 14:30:00,13.79,13.81,13.77,13.8,127889.0,9.7413,9.7555,9.7272,9.7484,127889.0
2017-11-28 14:40:00,13.8,13.86,13.8,13.86,184668.0,9.7484,9.7908,9.7484,9.7908,184668.0
2017-11-28 14:50:00,13.86,13.92,13.85,13.9,357718.0,9.7908,9.8332,9.7837,9.8191,357718.0
2017-11-28 15:00:00,13.9,13.94,13.89,13.92,321611.0,9.8191,9.8473,9.812,9.8332,321611.0
2017-11-28 15:10:00,13.92,13.96,13.92,13.96,302628.0,9.8332,9.8614,9.8332,9.8614,302628.0
2017-11-28 15:20:00,13.96,13.96,13.93,13.95,182463.0,9.8614,9.8614,9.8402,9.8544,182463.0
2017-11-28 15:30:00,13.95,13.96,13.93,13.94,218210.0,9.8544,9.8614,9.8402,9.8473,218210.0
2017-11-28 15:40:00,13.94,13.98,13.93,13.98,605717.0,9.8473,9.8756,9.8402,9.8756,605717.0
2017-11-28 15:50:00,13.98,13.99,13.96,13.98,1210037.0,9.8756,9.8826,9.8614,9.8756,1210037.0
2017-11-29 09:30:00,14.1,14.41,14.09,14.41,1273182.0,9.9603,10.1793,9.9533,10.1793,1273182.0
2017-11-29 09:40:00,14.4,14.46,14.37,14.44,635735.0,10.1723,10.2146,10.1511,10.2005,635735.0
2017-11-29 09:50:00,14.44,14.55,14.43,14.53,690744.0,10.2005,10.2782,10.1934,10.2641,690744.0
2017-11-29 10:00:00,14.53,14.54,14.42,14.42,663413.0,10.2641,10.2712,10.1864,10.1864,663413.0
2017-11-29 10:10:00,14.42,14.54,14.42,14.51,796123.0,10.1864,10.2712,10.1864,10.25,796123.0
2017-11-29 10:20:00,14.51,14.55,14.49,14.53,467005.0,10.25,10.2782,10.2358,10.2641,467005.0
2017-11-29 10:30:00,14.53,14.58,14.49,14.57,386040.0,10.2641,10.2994,10.2358,10.2923,386040.0
2017-11-29 10:40:00,14.57,14.58,14.5,14.52,523106.0,10.2923,10.2994,10.2429,10.257,523106.0
2017-11-29 10:50:00,14.52,14.54,14.5,14.52,457907.0,10.257,10.2712,10.2429,10.257,457907.0
2017-11-29 11:00:00,14.52,14.53,14.49,14.51,183782.0,10.257,10.2641,10.2358,10.25,183782.0
2017-11-29 11:10:00,14.51,14.53,14.46,14.52,253543.0,10.25,10.2641,10.2146,10.257,253543.0
2017-11-29 11:20:00,14.52,14.54,14.5,14.51,255636.0,10.257,10.2712,10.2429,10.25,255636.0
2017-11-29 11:30:00,14.5,14.54,14.48,14.52,442704.0,10.2429,10.2712,10.2288,10.257,442704.0
2017-11-29 11:40:00,14.51,14.53,14.45,14.48,258047.0,10.25,10.2641,10.2076,10.2288,258047.0
2017-11-29 11:50:00,14.48,14.5,14.43,14.44,238634.0,10.2288,10.2429,10.1934,10.2005,238634.0
2017-11-29 12:00:00,14.44,14.46,14.42,14.44,273427.0,10.2005,10.2146,10.1864,10.2005,273427.0
2017-11-29 12:10:00,14.44,14.47,14.43,14.44,235915.0,10.2005,10.2217,10.1934,10.2005,235915.0
2017-11-29 12:20:00,14.44,14.46,14.42,14.43,196180.0,10.2005,10.2146,10.1864,10.1934,196180.0
2017-11-29 12:30:00,14.43,14.44,14.39,14.44,299075.0,10.1934,10.2005,10.1652,10.2005,299075.0
2017-11-29 12:40:00,14.44,14.46,14.41,14.45,240569.0,10.2005,10.2146,10.1793,10.2076,240569.0
2017-11-29 12:50:00,14.45,14.48,14.43,14.46,124141.0,10.2076,10.2288,10.1934,10.2146,124141.0
2017-11-29 13:00:00,14.46,14.47,14.4,14.41,385694.0,10.2146,10.2217,10.1723,10.1793,385694.0
2017-11-29 13:10:00,14.41,14.43,14.4,14.42,133236.0,10.1793,10.1934,10.1723,10.1864,133236.0
2017-11-29 13:20:00,14.41,14.42,14.37,14.38,200200.0,10.1793,10.1864,10.1511,10.1581,200200.0
2017-11-29 13:30:00,14.38,14.38,14.31,14.33,175259.0,10.1581,10.1581,10.1087,10.1228,175259.0
2017-11-29 13:40:00,14.34,14.34,14.29,14.29,114671.0,10.1299,10.1299,10.0945,10.0945,114671.0
2017-11-29 13:50:00,14.3,14.33,14.29,14.32,208876.0,10.1016,10.1228,10.0945,10.1157,208876.0
2017-11-29 14:00:00,14.31,14.39,14.31,14.39,325994.0,10.1087,10.1652,10.1087,10.1652,325994.0
2017-11-29 14:10:00,14.38,14.42,14.37,14.41,190994.0,10.1581,10.1864,10.1511,10.1793,190994.0
2017-11-29 14:20:00,14.41,14.43,14.39,14.43,145841.0,10.1793,10.1934,10.1652,10.1934,145841.0
2017-11-29 14:30:00,14.43,14.45,14.4,14.41,148899.0,10.1934,10.2076,10.1723,10.1793,148899.0
2017-11-29 14:40:00,14.41,14.45,14.4,14.45,130809.0,10.1793,10.2076,10.1723,10.2076,130809.0
2017-11-29 14:50:00,14.44,14.46,14.43,14.46,186379.0,10.2005,10.2146,10.1934,10.2146,186379.0
2017-11-29 15:00:00,14.46,14.49,14.45,14.49,288790.0,10.2146,10.2358,10.2076,10.2358,288790.0
2017-11-29 15:10:00,14.49,14.5,14.47,14.5,500556.0,10.2358,10.2429,10.2217,10.2429,500556.0
2017-11-29 15:20:00,14.49,14.52,14.46,14.48,427570.0,10.2358,10.257,10.2146,10.2288,427570.0
2017-11-29 15:30:00,14.49,14.5,14.46,14.48,311045.0,10.2358,10.2429,10.2146,10.2288,311045.0
2017-11-29 15:40:00,14.49,14.49,14.45,14.47,226634.0,10.2358,10.2358,10.2076,10.2217,226634.0
2017-11-29 15:50:00,14.47,14.49,14.47,14.48,827270.0,10.2217,10.2358,10.2217,10.2288,827270.0
2017-11-30 09:30:00,14.58,14.63,14.53,14.55,402848.0,10.2994,10.3347,10.2641,10.2782,402848.0
2017-11-30 09:40:00,14.56,14.57,14.48,14.5,276184.0,10.2853,10.2923,10.2288,10.2429,276184.0
2017-11-30 09:50:00,14.49,14.51,14.45,14.47,167129.0,10.2358,10.25,10.2076,10.2217,167129.0
2017-11-30 10:00:00,14.48,14.51,14.44,14.5,153570.0,10.2288,10.25,10.2005,10.2429,153570.0
2017-11-30 10:10:00,14.5,14.58,14.5,14.57,248683.0,10.2429,10.2994,10.2429,10.2923,248683.0
2017-11-30 10:20:00,14.57,14.59,14.55,14.57,329305.0,10.2923,10.3065,10.2782,10.2923,329305.0
2017-11-30 10:30:00,14.57,14.57,14.49,14.5,468696.0,10.2923,10.2923,10.2358,10.2429,468696.0
2017-11-30 10:40:00,14.5,14.56,14.49,14.55,387748.0,10.2429,10.2853,10.2358,10.2782,387748.0
2017-11-30 10:50:00,14.54,14.65,14.53,14.65,360329.0,10.2712,10.3489,10.2641,10.3489,360329.0
2017-11-30 11:00:00,14.64,14.69,14.61,14.65,292074.0,10.3418,10.3771,10.3206,10.3489,292074.0
2017-11-30 11:10:00,14.66,14.7,14.64,14.69,203880.0,10.3559,10.3842,10.3418,10.3771,203880.0
2017-11-30 11:20:00,14.69,14.71,14.66,14.67,137045.0,10.3771,10.3912,10.3559,10.363,137045.0
2017-11-30 11:30:00,14.67,14.69,14.65,14.66,90935.0,10.363,10.3771,10.3489,10.3559,90935.0
2017-11-30 11:40:00,14.67,14.68,14.64,14.66,87055.0,10.363,10.37,10.3418,10.3559,87055.0
2017-11-30 11:50:00,14.66,14.67,14.62,14.64,202016.0,10.3559,10.363,10.3277,10.3418,202016.0
2017-11-30 12:00:00,14.64,14.66,14.62,14.66,158616.0,10.3418,10.3559,10.3277,10.3559,158616.0
2017-11-30 12:10:00,14.66,14.7,14.65,14.69,103942.0,10.3559,10.3842,10.3489,10.3771,103942.0
2017-11-30 12:20:00,14.69,14.7,14.66,14.68,62547.0,10.3771,10.3842,10.3559,10.37,62547.0
2017-11-30 12:30:00,14.67,14.72,14.67,14.71,140792.0,10.363,10.3983,10.363,10.3912,140792.0
2017-11-30 12:40:00,14.7,14.75,14.7,14.74,154054.0,10.3842,10.4195,10.3842,10.4124,154054.0
2017-11-30 12:50:00,14.73,14.75,14.71,14.73,134405.0,10.4054,10.4195,10.3912,10.4054,134405.0
2017-11-30 13:00:00,14.73,14.77,14.72,14.73,149509.0,10.4054,10.4336,10.3983,10.4054,149509.0
2017-11-30 13:10:00,14.73,14.75,14.72,14.73,172810.0,10.4054,10.4195,10.3983,10.4054,172810.0
2017-11-30 13:20:00,14.74,14.74,14.7,14.71,162978.0,10.4124,10.4124,10.3842,10.3912,162978.0
2017-11-30 13:30:00,14.71,14.72,14.65,14.66,386746.0,10.3912,10.3983,10.3489,10.3559,386746.0
2017-11-30 13:40:00,14.66,14.67,14.59,14.62,291614.0,10.3559,10.363,10.3065,10.3277,291614.0
2017-11-30 13:50:00,14.62,14.62,14.56,14.56,231327.0,10.3277,10.3277,10.2853,10.2853,231327.0
2017-11-30 14:00:00,14.56,14.59,14.55,14.55,170817.0,10.2853,10.3065,10.2782,10.2782,170817.0
2017-11-30 14:10:00,14.55,14.57,14.53,14.53,375199.0,10.2782,10.2923,10.2641,10.2641,375199.0
2017-11-30 14:20:00,14.53,14.55,14.52,14.54,162734.0,10.2641,10.2782,10.257,10.2712,162734.0
2017-11-30 14:30:00,14.54,14.55,14.51,14.53,152202.0,10.2712,10.2782,10.25,10.2641,152202.0
2017-11-30 14:40:00,14.53,14.53,14.51,14.51,211661.0,10.2641,10.2641,10.25,10.25,211661.0
2017-11-30 14:50:00,14.52,14.52,14.47,14.47,150480.0,10.257,10.257,10.2217,10.2217,150480.0
2017-11-30 15:00:00,14.47,14.47,14.37,14.38,318141.0,10.2217,10.2217,10.1511,10.1581,318141.0
2017-11-30 15:10:00,14.38,14.42,14.37,14.37,346900.0,10.1581,10.1864,10.1511,10.1511,346900.0
2017-11-30 15:20:00,14.38,14.41,14.37,14.4,287228.0,10.1581,10.1793,10.1511,10.1723,287228.0
2017-11-30 15:30:00,14.4,14.43,14.37,14.41,491483.0,10.1723,10.1934,10.1511,10.1793,491483.0
2017-11-30 15:40:00,14.4,14.47,14.39,14.46,383014.0,10.1723,10.2217,10.1652,10.2146,383014.0
2017-11-30 15:50:00,14.46,14.5,14.39,14.4,2034955.0,10.2146,10.2429,10.1652,10.1723,2034955.0
2017-12-01 09:30:00,14.45,14.52,14.4,14.43,325486.0,10.2076,10.257,10.1723,10.1934,325486.0
2017-12-01 09:40:00,14.44,14.44,14.37,14.39,175838.0,10.2005,10.2005,10.1511,10.1652,175838.0
2017-12-01 09:50:00,14.39,14.39,14.31,14.33,172991.0,10.1652,10.1652,10.1087,10.1228,172991.0
2017-12-01 10:00:00,14.32,14.36,14.28,14.36,144791.0,10.1157,10.144,10.0875,10.144,144791.0
2017-12-01 10:10:00,14.36,14.49,14.35,14.48,258504.0,10.144,10.2358,10.1369,10.2288,258504.0
2017-12-01 10:20:00,14.47,14.51,14.45,14.51,277573.0,10.2217,10.25,10.2076,10.25,277573.0
2017-12-01 10:30:00,14.51,14.52,14.47,14.48,329422.0,10.25,10.257,10.2217,10.2288,329422.0
2017-12-01 10:40:00,14.49,14.51,14.48,14.49,166759.0,10.2358,10.25,10.2288,10.2358,166759.0
2017-12-01 10:50:00,14.48,14.53,14.47,14.5,337113.0,10.2288,10.2641,10.2217,10.2429,337113.0
2017-12-01 11:00:00,14.51,14.52,14.37,14.39,304564.0,10.25,10.257,10.1511,10.1652,304564.0
2017-12-01 11:10:00,14.39,14.39,14.06,14.3,1133054.0,10.1652,10.1652,9.9321,10.1016,1133054.0
2017-12-01 11:20:00,14.3,14.31,14.02,14.05,572554.0,10.1016,10.1087,9.9038,9.925,572554.0
2017-12-01 11:30:00,14.05,14.25,13.92,14.25,661167.0,9.925,10.0663,9.8332,10.0663,661167.0
2017-12-01 11:40:00,14.25,14.28,14.14,14.15,503272.0,10.0663,10.0875,9.9886,9.9957,503272.0
2017-12-01 11:50:00,14.14,14.26,14.09,14.26,591926.0,9.9886,10.0734,9.9533,10.0734,591926.0
2017-12-01 12:00:00,14.26,14.34,14.22,14.27,612070.0,10.0734,10.1299,10.0451,10.0804,612070.0
2017-12-01 12:10:00,14.27,14.32,14.21,14.26,515233.0,10.0804,10.1157,10.038,10.0734,515233.0
2017-12-01 12:20:00,14.26,14.26,14.21,14.22,205636.0,10.0734,10.0734,10.038,10.0451,205636.0
2017-12-01 12:30:00,14.23,14.29,14.22,14.26,193159.0,10.0522,10.0945,10.0451,10.0734,193159.0
2017-12-01 12:40:00,14.25,14.32,14.23,14.31,259388.0,10.0663,10.1157,10.0522,10.1087,259388.0
2017-12-01 12:50:00,14.3,14.35,14.29,14.34,204832.0,10.1016,10.1369,10.0945,10.1299,204832.0
2017-12-01 13:00:00,14.34,14.35,14.31,14.34,108943.0,10.1299,10.1369,10.1087,10.1299,108943.0
2017-12-01 13:10:00,14.34,14.39,14.34,14.36,179438.0,10.1299,10.1652,10.1299,10.144,179438.0
2017-12-01 13:20:00,14.37,14.41,14.36,14.4,179459.0,10.1511,10.1793,10.144,10.1723,179459.0
2017-12-01 13:30:00,14.41,14.46,14.38,14.44,271567.0,10.1793,10.2146,10.1581,10.2005,271567.0
2017-12-01 13:40:00,14.44,14.44,14.35,14.39,137652.0,10.2005,10.2005,10.1369,10.1652,137652.0
2017-12-01 13:50:00,14.39,14.41,14.37,14.38,100160.0,10.1652,10.1793,10.1511,10.1581,100160.0
2017-12-01 14:00:00,14.38,14.41,14.36,14.4,149607.0,10.1581,10.1793,10.144,10.1723,149607.0
2017-12-01 14:10:00,14.4,14.41,14.38,14.39,110973.0,10.1723,10.1793,10.1581,10.1652,110973.0
2017-12-01 14:20:00,14.39,14.41,14.37,14.38,179480.0,10.1652,10.1793,10.1511,10.1581,179480.0
2017-12-01 14:30:00,14.37,14.4,14.37,14.39,108553.0,10.1511,10.1723,10.1511,10.1652,108553.0
2017-12-01 14:40:00,14.4,14.4,14.33,14.36,157316.0,10.1723,10.1723,10.1228,10.144,157316.0
2017-12-01 14:50:00,14.35,14.36,14.33,14.35,160915.0,10.1369,10.144,10.1228,10.1369,160915.0
2017-12-01 15:00:00,14.35,14.4,14.32,14.38,304757.0,10.1369,10.1723,10.1157,10.1581,304757.0
2017-12-01 15:10:00,14.37,14.4,14.36,14.38,481840.0,10.1511,10.1723,10.144,10.1581,481840.0
2017-12-01 15:20:00,14.38,14.39,14.37,14.38,307172.0,10.1581,10.1652,10.1511,10.1581,307172.0
2017-12-01 15:30:00,14.38,14.42,14.38,14.41,591130.0,10.1581,10.1864,10.1581,10.1793,591130.0
2017-12-01 15:40:00,14.4,14.46,14.4,14.43,876566.0,10.1723,10.2146,10.1723,10.1934,876566.0
2017-12-01 15:50:00,14.44,14.46,14.42,14.45,808074.0,10.2005,10.2146,10.1864,10.2076,808074.0
2017-12-04 09:30:00,14.71,14.85,14.64,14.81,700446.0,10.3912,10.4901,10.3418,10.4619,700446.0
2017-12-04 09:40:00,14.81,14.89,14.8,14.83,456923.0,10.4619,10.5184,10.4548,10.476,456923.0
2017-12-04 09:50:00,14.83,14.85,14.79,14.82,351342.0,10.476,10.4901,10.4478,10.4689,351342.0
2017-12-04 10:00:00,14.81,14.84,14.76,14.83,285434.0,10.4619,10.4831,10.4266,10.476,285434.0
2017-12-04 10:10:00,14.83,14.84,14.76,14.84,262491.0,10.476,10.4831,10.4266,10.4831,262491.0
2017-12-04 10:20:00,14.83,14.86,14.8,14.83,301838.0,10.476,10.4972,10.4548,10.476,301838.0
2017-12-04 10:30:00,14.83,14.9,14.82,14.9,566576.0,10.476,10.5255,10.4689,10.5255,566576.0
2017-12-04 10:40:00,14.9,14.93,14.82,14.87,514855.0,10.5255,10.5466,10.4689,10.5043,514855.0
2017-12-04 10:50:00,14.87,14.9,14.82,14.87,271076.0,10.5043,10.5255,10.4689,10.5043,271076.0
2017-12-04 11:00:00,14.87,14.89,14.85,14.85,170092.0,10.5043,10.5184,10.4901,10.4901,170092.0
2017-12-04 11:10:00,14.85,14.85,14.8,14.83,167241.0,10.4901,10.4901,10.4548,10.476,167241.0
2017-12-04 11:20:00,14.83,14.85,14.78,14.79,293872.0,10.476,10.4901,10.4407,10.4478,293872.0
2017-12-04 11:30:00,14.79,14.82,14.77,14.81,245848.0,10.4478,10.4689,10.4336,10.4619,245848.0
2017-12-04 11:40:00,14.81,14.84,14.8,14.84,201113.0,10.4619,10.4831,10.4548,10.4831,201113.0
2017-12-04 11:50:00,14.83,14.88,14.83,14.84,174186.0,10.476,10.5113,10.476,10.4831,174186.0
2017-12-04 12:00:00,14.83,14.87,14.81,14.83,125674.0,10.476,10.5043,10.4619,10.476,125674.0
2017-12-04 12:10:00,14.83,14.85,14.81,14.83,53105.0,10.476,10.4901,10.4619,10.476,53105.0
2017-12-04 12:20:00,14.84,14.85,14.79,14.8,141244.0,10.4831,10.4901,10.4478,10.4548,141244.0
2017-12-04 12:30:00,14.8,14.81,14.75,14.76,232395.0,10.4548,10.4619,10.4195,10.4266,232395.0
2017-12-04 12:40:00,14.76,14.81,14.76,14.81,139617.0,10.4266,10.4619,10.4266,10.4619,139617.0
2017-12-04 12:50:00,14.8,14.83,14.79,14.81,114497.0,10.4548,10.476,10.4478,10.4619,114497.0
2017-12-04 13:00:00,14.81,14.84,14.79,14.79,71200.0,10.4619,10.4831,10.4478,10.4478,71200.0
2017-12-04 13:10:00,14.79,14.81,14.76,14.78,94055.0,10.4478,10.4619,10.4266,10.4407,94055.0
2017-12-04 13:20:00,14.78,14.81,14.77,14.8,87479.0,10.4407,10.4619,10.4336,10.4548,87479.0
2017-12-04 13:30:00,14.8,14.83,14.8,14.82,86249.0,10.4548,10.476,10.4548,10.4689,86249.0
2017-12-04 13:40:00,14.82,14.84,14.8,14.83,93477.0,10.4689,10.4831,10.4548,10.476,93477.0
2017-12-04 13:50:00,14.84,14.84,14.81,14.83,100929.0,10.4831,10.4831,10.4619,10.476,100929.0
2017-12-04 14:00:00,14.84,14.84,14.8,14.8,119875.0,10.4831,10.4831,10.4548,10.4548,119875.0
2017-12-04 14:10:00,14.8,14.82,14.78,14.8,137463.0,10.4548,10.4689,10.4407,10.4548,137463.0
2017-12-04 14:20:00,14.79,14.81,14.75,14.76,158410.0,10.4478,10.4619,10.4195,10.4266,158410.0
2017-12-04 14:30:00,14.76,14.77,14.71,14.74,220038.0,10.4266,10.4336,10.3912,10.4124,220038.0
2017-12-04 14:40:00,14.74,14.75,14.71,14.72,184972.0,10.4124,10.4195,10.3912,10.3983,184972.0
2017-12-04 14:50:00,14.71,14.74,14.7,14.71,141470.0,10.3912,10.4124,10.3842,10.3912,141470.0
2017-12-04 15:00:00,14.71,14.77,14.7,14.77,136013.0,10.3912,10.4336,10.3842,10.4336,136013.0
2017-12-04 15:10:00,14.77,14.77,14.73,14.74,200853.0,10.4336,10.4336,10.4054,10.4124,200853.0
2017-12-04 15:20:00,14.74,14.76,14.72,14.74,154506.0,10.4124,10.4266,10.3983,10.4124,154506.0
2017-12-04 15:30:00,14.73,14.75,14.71,14.71,205706.0,10.4054,10.4195,10.3912,10.3912,205706.0
2017-12-04 15:40:00,14.71,14.76,14.71,14.73,222376.0,10.3912,10.4266,10.3912,10.4054,222376.0
2017-12-04 15:50:00,14.73,14.73,14.7,14.7,790606.0,10.4054,10.4054,10.3842,10.3842,790606.0
2017-12-05 09:30:00,14.73,14.79,14.63,14.68,371428.0,10.4054,10.4478,10.3347,10.37,371428.0
2017-12-05 09:40:00,14.67,14.68,14.57,14.59,196393.0,10.363,10.37,10.2923,10.3065,196393.0
2017-12-05 09:50:00,14.6,14.64,14.57,14.62,113801.0,10.3135,10.3418,10.2923,10.3277,113801.0
2017-12-05 10:00:00,14.62,14.66,14.6,14.64,121953.0,10.3277,10.3559,10.3135,10.3418,121953.0
2017-12-05 10:10:00,14.64,14.66,14.6,14.62,134806.0,10.3418,10.3559,10.3135,10.3277,134806.0
2017-12-05 10:20:00,14.63,14.65,14.6,14.65,136608.0,10.3347,10.3489,10.3135,10.3489,136608.0
2017-12-05 10:30:00,14.64,14.65,14.58,14.6,140535.0,10.3418,10.3489,10.2994,10.3135,140535.0
2017-12-05 10:40:00,14.6,14.65,14.59,14.61,275243.0,10.3135,10.3489,10.3065,10.3206,275243.0
2017-12-05 10:50:00,14.62,14.67,14.61,14.66,631461.0,10.3277,10.363,10.3206,10.3559,631461.0
2017-12-05 11:00:00,14.66,14.71,14.65,14.7,231948.0,10.3559,10.3912,10.3489,10.3842,231948.0
2017-12-05 11:10:00,14.7,14.71,14.63,14.65,198154.0,10.3842,10.3912,10.3347,10.3489,198154.0
2017-12-05 11:20:00,14.64,14.66,14.63,14.64,161985.0,10.3418,10.3559,10.3347,10.3418,161985.0
2017-12-05 11:30:00,14.64,14.67,14.63,14.65,96463.0,10.3418,10.363,10.3347,10.3489,96463.0
2017-12-05 11:40:00,14.66,14.69,14.65,14.65,128102.0,10.3559,10.3771,10.3489,10.3489,128102.0
2017-12-05 11:50:00,14.66,14.67,14.61,14.62,160733.0,10.3559,10.363,10.3206,10.3277,160733.0
2017-12-05 12:00:00,14.61,14.62,14.57,14.59,194771.0,10.3206,10.3277,10.2923,10.3065,194771.0
2017-12-05 12:10:00,14.59,14.6,14.57,14.58,168935.0,10.3065,10.3135,10.2923,10.2994,168935.0
2017-12-05 12:20:00,14.57,14.59,14.52,14.53,340662.0,10.2923,10.3065,10.257,10.2641,340662.0
2017-12-05 12:30:00,14.53,14.56,14.53,14.56,289031.0,10.2641,10.2853,10.2641,10.2853,289031.0
2017-12-05 12:40:00,14.56,14.56,14.53,14.54,75272.0,10.2853,10.2853,10.2641,10.2712,75272.0
2017-12-05 12:50:00,14.53,14.56,14.53,14.54,81332.0,10.2641,10.2853,10.2641,10.2712,81332.0
2017-12-05 13:00:00,14.54,14.58,14.52,14.57,98087.0,10.2712,10.2994,10.257,10.2923,98087.0
2017-12-05 13:10:00,14.57,14.59,14.55,14.57,73101.0,10.2923,10.3065,10.2782,10.2923,73101.0
2017-12-05 13:20:00,14.56,14.58,14.53,14.54,175211.0,10.2853,10.2994,10.2641,10.2712,175211.0
2017-12-05 13:30:00,14.54,14.55,14.52,14.52,248058.0,10.2712,10.2782,10.257,10.257,248058.0
2017-12-05 13:40:00,14.53,14.53,14.52,14.53,48425.0,10.2641,10.2641,10.257,10.2641,48425.0
2017-12-05 13:50:00,14.52,14.54,14.51,14.53,118192.0,10.257,10.2712,10.25,10.2641,118192.0
2017-12-05 14:00:00,14.53,14.56,14.52,14.56,99073.0,10.2641,10.2853,10.257,10.2853,99073.0
2017-12-05 14:10:00,14.55,14.57,14.51,14.52,148183.0,10.2782,10.2923,10.25,10.257,148183.0
2017-12-05 14:20:00,14.52,14.53,14.51,14.53,109276.0,10.257,10.2641,10.25,10.2641,109276.0
2017-12-05 14:30:00,14.53,14.53,14.47,14.48,186716.0,10.2641,10.2641,10.2217,10.2288,186716.0
2017-12-05 14:40:00,14.48,14.5,14.47,14.49,106904.0,10.2288,10.2429,10.2217,10.2358,106904.0
2017-12-05 14:50:00,14.49,14.51,14.48,14.49,188240.0,10.2358,10.25,10.2288,10.2358,188240.0
2017-12-05 15:00:00,14.49,14.5,14.46,14.46,121662.0,10.2358,10.2429,10.2146,10.2146,121662.0
2017-12-05 15:10:00,14.46,14.47,14.43,14.44,143759.0,10.2146,10.2217,10.1934,10.2005,143759.0
2017-12-05 15:20:00,14.43,14.48,14.43,14.48,164087.0,10.1934,10.2288,10.1934,10.2288,164087.0
2017-12-05 15:30:00,14.48,14.49,14.46,14.46,224403.0,10.2288,10.2358,10.2146,10.2146,224403.0
2017-12-05 15:40:00,14.46,14.48,14.43,14.44,420132.0,10.2146,10.2288,10.1934,10.2005,420132.0
2017-12-05 15:50:00,14.43,14.49,14.43,14.45,710042.0,10.1934,10.2358,10.1934,10.2076,710042.0
2017-12-06 09:30:00,14.49,14.51,14.45,14.49,663156.0,10.2358,10.25,10.2076,10.2358,663156.0
2017-12-06 09:40:00,14.49,14.49,14.41,14.45,503340.0,10.2358,10.2358,10.1793,10.2076,503340.0
2017-12-06 09:50:00,14.45,14.52,14.42,14.52,338505.0,10.2076,10.257,10.1864,10.257,338505.0
2017-12-06 10:00:00,14.52,14.57,14.51,14.54,1468580.0,10.257,10.2923,10.25,10.2712,1468580.0
2017-12-06 10:10:00,14.54,14.59,14.53,14.56,822411.0,10.2712,10.3065,10.2641,10.2853,822411.0
2017-12-06 10:20:00,14.56,14.64,14.54,14.63,475199.0,10.2853,10.3418,10.2712,10.3347,475199.0
2017-12-06 10:30:00,14.63,14.67,14.58,14.59,332066.0,10.3347,10.363,10.2994,10.3065,332066.0
2017-12-06 10:40:00,14.59,14.68,14.59,14.65,187559.0,10.3065,10.37,10.3065,10.3489,187559.0
2017-12-06 10:50:00,14.65,14.72,14.63,14.72,402945.0,10.3489,10.3983,10.3347,10.3983,402945.0
2017-12-06 11:00:00,14.72,14.73,14.69,14.71,153822.0,10.3983,10.4054,10.3771,10.3912,153822.0
2017-12-06 11:10:00,14.71,14.72,14.68,14.7,190360.0,10.3912,10.3983,10.37,10.3842,190360.0
2017-12-06 11:20:00,14.7,14.72,14.69,14.71,140863.0,10.3842,10.3983,10.3771,10.3912,140863.0
2017-12-06 11:30:00,14.7,14.72,14.69,14.7,137827.0,10.3842,10.3983,10.3771,10.3842,137827.0
2017-12-06 11:40:00,14.7,14.71,14.67,14.7,74223.0,10.3842,10.3912,10.363,10.3842,74223.0
2017-12-06 11:50:00,14.7,14.72,14.68,14.68,228603.0,10.3842,10.3983,10.37,10.37,228603.0
2017-12-06 12:00:00,14.69,14.69,14.65,14.67,118405.0,10.3771,10.3771,10.3489,10.363,118405.0
2017-12-06 12:10:00,14.66,14.68,14.64,14.64,158898.0,10.3559,10.37,10.3418,10.3418,158898.0
2017-12-06 12:20:00,14.64,14.65,14.61,14.64,137949.0,10.3418,10.3489,10.3206,10.3418,137949.0
2017-12-06 12:30:00,14.64,14.67,14.63,14.66,91341.0,10.3418,10.363,10.3347,10.3559,91341.0
2017-12-06 12:40:00,14.66,14.68,14.65,14.68,81593.0,10.3559,10.37,10.3489,10.37,81593.0
2017-12-06 12:50:00,14.67,14.7,14.66,14.68,95746.0,10.363,10.3842,10.3559,10.37,95746.0
2017-12-06 13:00:00,14.68,14.68,14.64,14.67,132082.0,10.37,10.37,10.3418,10.363,132082.0
2017-12-06 13:10:00,14.67,14.68,14.65,14.67,90932.0,10.363,10.37,10.3489,10.363,90932.0
2017-12-06 13:20:00,14.66,14.67,14.64,14.67,62229.0,10.3559,10.363,10.3418,10.363,62229.0
2017-12-06 13:30:00,14.67,14.7,14.65,14.68,63247.0,10.363,10.3842,10.3489,10.37,63247.0
2017-12-06 13:40:00,14.67,14.69,14.67,14.67,48075.0,10.363,10.3771,10.363,10.363,48075.0
2017-12-06 13:50:00,14.68,14.68,14.66,14.67,62815.0,10.37,10.37,10.3559,10.363,62815.0
2017-12-06 14:00:00,14.67,14.67,14.64,14.64,119765.0,10.363,10.363,10.3418,10.3418,119765.0
2017-12-06 14:10:00,14.65,14.66,14.62,14.63,77662.0,10.3489,10.3559,10.3277,10.3347,77662.0
2017-12-06 14:20:00,14.62,14.63,14.6,14.6,96496.0,10.3277,10.3347,10.3135,10.3135,96496.0
2017-12-06 14:30:00,14.6,14.63,14.59,14.63,159415.0,10.3135,10.3347,10.3065,10.3347,159415.0
2017-12-06 14:40:00,14.62,14.63,14.6,14.61,107727.0,10.3277,10.3347,10.3135,10.3206,107727.0
2017-12-06 14:50:00,14.6,14.63,14.6,14.63,237615.0,10.3135,10.3347,10.3135,10.3347,237615.0
2017-12-06 15:00:00,14.63,14.64,14.6,14.63,262135.0,10.3347,10.3418,10.3135,10.3347,262135.0
2017-12-06 15:10:00,14.63,14.64,14.61,14.62,239533.0,10.3347,10.3418,10.3206,10.3277,239533.0
2017-12-06 15:20:00,14.61,14.63,14.58,14.59,271640.0,10.3206,10.3347,10.2994,10.3065,271640.0
2017-12-06 15:30:00,14.58,14.59,14.54,14.54,232004.0,10.2994,10.3065,10.2712,10.2712,232004.0
2017-12-06 15:40:00,14.54,14.57,14.53,14.56,447295.0,10.2712,10.2923,10.2641,10.2853,447295.0
2017-12-06 15:50:00,14.55,14.56,14.51,14.52,606309.0,10.2782,10.2853,10.25,10.257,606309.0
2017-12-07 09:30:00,14.5,14.6,14.43,14.56,395779.0,10.2429,10.3135,10.1934,10.2853,395779.0
2017-12-07 09:40:00,14.56,14.64,14.55,14.59,278367.0,10.2853,10.3418,10.2782,10.3065,278367.0
2017-12-07 09:50:00,14.59,14.61,14.55,14.59,560678.0,10.3065,10.3206,10.2782,10.3065,560678.0
2017-12-07 10:00:00,14.59,14.6,14.55,14.59,129907.0,10.3065,10.3135,10.2782,10.3065,129907.0
2017-12-07 10:10:00,14.59,14.64,14.58,14.63,277802.0,10.3065,10.3418,10.2994,10.3347,277802.0
2017-12-07 10:20:00,14.63,14.64,14.6,14.62,128256.0,10.3347,10.3418,10.3135,10.3277,128256.0
2017-12-07 10:30:00,14.62,14.66,14.62,14.64,97058.0,10.3277,10.3559,10.3277,10.3418,97058.0
2017-12-07 10:40:00,14.63,14.68,14.62,14.68,129902.0,10.3347,10.37,10.3277,10.37,129902.0
2017-12-07 10:50:00,14.68,14.73,14.66,14.71,116718.0,10.37,10.4054,10.3559,10.3912,116718.0
2017-12-07 11:00:00,14.71,14.76,14.7,14.71,244282.0,10.3912,10.4266,10.3842,10.3912,244282.0
2017-12-07 11:10:00,14.71,14.73,14.68,14.72,195952.0,10.3912,10.4054,10.37,10.3983,195952.0
2017-12-07 11:20:00,14.72,14.76,14.72,14.75,154682.0,10.3983,10.4266,10.3983,10.4195,154682.0
2017-12-07 11:30:00,14.76,14.77,14.71,14.74,342357.0,10.4266,10.4336,10.3912,10.4124,342357.0
2017-12-07 11:40:00,14.74,14.75,14.7,14.7,130010.0,10.4124,10.4195,10.3842,10.3842,130010.0
2017-12-07 11:50:00,14.7,14.71,14.68,14.68,112640.0,10.3842,10.3912,10.37,10.37,112640.0
2017-12-07 12:00:00,14.68,14.69,14.62,14.63,183951.0,10.37,10.3771,10.3277,10.3347,183951.0
2017-12-07 12:10:00,14.63,14.66,14.59,14.6,288569.0,10.3347,10.3559,10.3065,10.3135,288569.0
2017-12-07 12:20:00,14.6,14.61,14.58,14.61,214422.0,10.3135,10.3206,10.2994,10.3206,214422.0
2017-12-07 12:30:00,14.61,14.61,14.58,14.61,91847.0,10.3206,10.3206,10.2994,10.3206,91847.0
2017-12-07 12:40:00,14.6,14.61,14.57,14.59,91763.0,10.3135,10.3206,10.2923,10.3065,91763.0
2017-12-07 12:50:00,14.59,14.65,14.58,14.65,94830.0,10.3065,10.3489,10.2994,10.3489,94830.0
2017-12-07 13:00:00,14.65,14.66,14.63,14.63,114801.0,10.3489,10.3559,10.3347,10.3347,114801.0
2017-12-07 13:10:00,14.64,14.66,14.62,14.65,96154.0,10.3418,10.3559,10.3277,10.3489,96154.0
2017-12-07 13:20:00,14.64,14.68,14.64,14.67,82913.0,10.3418,10.37,10.3418,10.363,82913.0
2017-12-07 13:30:00,14.67,14.68,14.66,14.67,98285.0,10.363,10.37,10.3559,10.363,98285.0
2017-12-07 13:40:00,14.67,14.68,14.65,14.66,99047.0,10.363,10.37,10.3489,10.3559,99047.0
2017-12-07 13:50:00,14.65,14.66,14.62,14.64,124385.0,10.3489,10.3559,10.3277,10.3418,124385.0
2017-12-07 14:00:00,14.64,14.68,14.64,14.67,178011.0,10.3418,10.37,10.3418,10.363,178011.0
2017-12-07 14:10:00,14.67,14.7,14.65,14.68,118079.0,10.363,10.3842,10.3489,10.37,118079.0
2017-12-07 14:20:00,14.69,14.7,14.68,14.7,59269.0,10.3771,10.3842,10.37,10.3842,59269.0
2017-12-07 14:30:00,14.7,14.7,14.67,14.67,167188.0,10.3842,10.3842,10.363,10.363,167188.0
2017-12-07 14:40:00,14.67,14.68,14.64,14.66,151946.0,10.363,10.37,10.3418,10.3559,151946.0
2017-12-07 14:50:00,14.67,14.67,14.64,14.67,72636.0,10.363,10.363,10.3418,10.363,72636.0
2017-12-07 15:00:00,14.67,14.67,14.64,14.66,156877.0,10.363,10.363,10.3418,10.3559,156877.0
2017-12-07 15:10:00,14.66,14.69,14.65,14.68,81374.0,10.3559,10.3771,10.3489,10.37,81374.0
2017-12-07 15:20:00,14.67,14.71,14.67,14.7,102721.0,10.363,10.3912,10.363,10.3842,102721.0
2017-12-07 15:30:00,14.7,14.71,14.68,14.71,135907.0,10.3842,10.3912,10.37,10.3912,135907.0
2017-12-07 15:40:00,14.71,14.72,14.68,14.68,204491.0,10.3912,10.3983,10.37,10.37,204491.0
2017-12-07 15:50:00,14.68,14.71,14.68,14.7,603687.0,10.37,10.3912,10.37,10.3842,603687.0
2017-12-08 09:30:00,14.82,14.84,14.66,14.71,272439.0,10.4689,10.4831,10.3559,10.3912,272439.0
2017-12-08 09:40:00,14.7,14.71,14.62,14.64,206380.0,10.3842,10.3912,10.3277,10.3418,206380.0
2017-12-08 09:50:00,14.64,14.72,14.63,14.7,120114.0,10.3418,10.3983,10.3347,10.3842,120114.0
2017-12-08 10:00:00,14.69,14.7,14.64,14.66,143271.0,10.3771,10.3842,10.3418,10.3559,143271.0
2017-12-08 10:10:00,14.65,14.7,14.64,14.69,113682.0,10.3489,10.3842,10.3418,10.3771,113682.0
2017-12-08 10:20:00,14.69,14.71,14.67,14.71,89743.0,10.3771,10.3912,10.363,10.3912,89743.0
2017-12-08 10:30:00,14.71,14.74,14.7,14.74,131543.0,10.3912,10.4124,10.3842,10.4124,131543.0
2017-12-08 10:40:00,14.73,14.76,14.72,14.74,203877.0,10.4054,10.4266,10.3983,10.4124,203877.0
2017-12-08 10:50:00,14.73,14.76,14.72,14.76,93357.0,10.4054,10.4266,10.3983,10.4266,93357.0
2017-12-08 11:00:00,14.76,14.78,14.74,14.77,768203.0,10.4266,10.4407,10.4124,10.4336,768203.0
2017-12-08 11:10:00,14.76,14.76,14.74,14.75,88119.0,10.4266,10.4266,10.4124,10.4195,88119.0
2017-12-08 11:20:00,14.74,14.76,14.73,14.76,117524.0,10.4124,10.4266,10.4054,10.4266,117524.0
2017-12-08 11:30:00,14.76,14.77,14.73,14.73,146756.0,10.4266,10.4336,10.4054,10.4054,146756.0
2017-12-08 11:40:00,14.73,14.75,14.73,14.74,50635.0,10.4054,10.4195,10.4054,10.4124,50635.0
2017-12-08 11:50:00,14.74,14.75,14.72,14.73,52298.0,10.4124,10.4195,10.3983,10.4054,52298.0
2017-12-08 12:00:00,14.72,14.75,14.72,14.75,76371.0,10.3983,10.4195,10.3983,10.4195,76371.0
2017-12-08 12:10:00,14.75,14.77,14.74,14.76,58555.0,10.4195,10.4336,10.4124,10.4266,58555.0
2017-12-08 12:20:00,14.76,14.77,14.72,14.73,202252.0,10.4266,10.4336,10.3983,10.4054,202252.0
2017-12-08 12:30:00,14.73,14.76,14.72,14.76,172073.0,10.4054,10.4266,10.3983,10.4266,172073.0
2017-12-08 12:40:00,14.76,14.78,14.75,14.78,89527.0,10.4266,10.4407,10.4195,10.4407,89527.0
2017-12-08 12:50:00,14.78,14.79,14.76,14.79,57334.0,10.4407,10.4478,10.4266,10.4478,57334.0
2017-12-08 13:00:00,14.78,14.78,14.76,14.78,43059.0,10.4407,10.4407,10.4266,10.4407,43059.0
2017-12-08 13:10:00,14.78,14.79,14.77,14.79,57141.0,10.4407,10.4478,10.4336,10.4478,57141.0
2017-12-08 13:20:00,14.78,14.79,14.77,14.78,44249.0,10.4407,10.4478,10.4336,10.4407,44249.0
2017-12-08 13:30:00,14.78,14.79,14.77,14.79,75157.0,10.4407,10.4478,10.4336,10.4478,75157.0
2017-12-08 13:40:00,14.79,14.79,14.76,14.77,65068.0,10.4478,10.4478,10.4266,10.4336,65068.0
2017-12-08 13:50:00,14.77,14.78,14.76,14.78,25770.0,10.4336,10.4407,10.4266,10.4407,25770.0
2017-12-08 14:00:00,14.78,14.78,14.77,14.78,34444.0,10.4407,10.4407,10.4336,10.4407,34444.0
2017-12-08 14:10:00,14.77,14.77,14.73,14.74,109878.0,10.4336,10.4336,10.4054,10.4124,109878.0
2017-12-08 14:20:00,14.75,14.77,14.74,14.76,135950.0,10.4195,10.4336,10.4124,10.4266,135950.0
2017-12-08 14:30:00,14.76,14.77,14.74,14.76,176883.0,10.4266,10.4336,10.4124,10.4266,176883.0
2017-12-08 14:40:00,14.76,14.77,14.75,14.76,104284.0,10.4266,10.4336,10.4195,10.4266,104284.0
2017-12-08 14:50:00,14.77,14.8,14.76,14.79,115548.0,10.4336,10.4548,10.4266,10.4478,115548.0
2017-12-08 15:00:00,14.79,14.81,14.78,14.8,55685.0,10.4478,10.4619,10.4407,10.4548,55685.0
2017-12-08 15:10:00,14.79,14.81,14.78,14.78,93214.0,10.4478,10.4619,10.4407,10.4407,93214.0
2017-12-08 15:20:00,14.78,14.82,14.78,14.8,273998.0,10.4407,10.4689,10.4407,10.4548,273998.0
2017-12-08 15:30:00,14.81,14.85,14.8,14.83,179240.0,10.4619,10.4901,10.4548,10.476,179240.0
2017-12-08 15:40:00,14.83,14.83,14.8,14.81,459757.0,10.476,10.476,10.4548,10.4619,459757.0
2017-12-08 15:50:00,14.82,14.85,14.81,14.85,512751.0,10.4689,10.4901,10.4619,10.4901,512751.0
2017-12-11 09:30:00,14.83,14.86,14.77,14.77,254881.0,10.476,10.4972,10.4336,10.4336,254881.0
2017-12-11 09:40:00,14.77,14.85,14.77,14.85,215897.0,10.4336,10.4901,10.4336,10.4901,215897.0
2017-12-11 09:50:00,14.85,14.85,14.81,14.85,134488.0,10.4901,10.4901,10.4619,10.4901,134488.0
2017-12-11 10:00:00,14.85,14.87,14.79,14.81,173267.0,10.4901,10.5043,10.4478,10.4619,173267.0
2017-12-11 10:10:00,14.81,14.81,14.75,14.76,249421.0,10.4619,10.4619,10.4195,10.4266,249421.0
2017-12-11 10:20:00,14.76,14.77,14.73,14.73,150753.0,10.4266,10.4336,10.4054,10.4054,150753.0
2017-12-11 10:30:00,14.74,14.75,14.71,14.74,150346.0,10.4124,10.4195,10.3912,10.4124,150346.0
2017-12-11 10:40:00,14.75,14.76,14.73,14.76,104711.0,10.4195,10.4266,10.4054,10.4266,104711.0
2017-12-11 10:50:00,14.76,14.79,14.75,14.75,108353.0,10.4266,10.4478,10.4195,10.4195,108353.0
2017-12-11 11:00:00,14.75,14.76,14.73,14.74,70224.0,10.4195,10.4266,10.4054,10.4124,70224.0
2017-12-11 11:10:00,14.74,14.74,14.71,14.74,100956.0,10.4124,10.4124,10.3912,10.4124,100956.0
2017-12-11 11:20:00,14.74,14.75,14.73,14.74,42627.0,10.4124,10.4195,10.4054,10.4124,42627.0
2017-12-11 11:30:00,14.74,14.75,14.73,14.74,56099.0,10.4124,10.4195,10.4054,10.4124,56099.0
2017-12-11 11:40:00,14.74,14.75,14.72,14.72,74270.0,10.4124,10.4195,10.3983,10.3983,74270.0
2017-12-11 11:50:00,14.73,14.73,14.71,14.71,38230.0,10.4054,10.4054,10.3912,10.3912,38230.0
2017-12-11 12:00:00,14.71,14.74,14.71,14.73,144980.0,10.3912,10.4124,10.3912,10.4054,144980.0
2017-12-11 12:10:00,14.73,14.74,14.72,14.73,44079.0,10.4054,10.4124,10.3983,10.4054,44079.0
2017-12-11 12:20:00,14.73,14.74,14.72,14.73,53095.0,10.4054,10.4124,10.3983,10.4054,53095.0
2017-12-11 12:30:00,14.73,14.73,14.72,14.73,50197.0,10.4054,10.4054,10.3983,10.4054,50197.0
2017-12-11 12:40:00,14.73,14.75,14.72,14.73,60827.0,10.4054,10.4195,10.3983,10.4054,60827.0
2017-12-11 12:50:00,14.73,14.73,14.72,14.73,38270.0,10.4054,10.4054,10.3983,10.4054,38270.0
2017-12-11 13:00:00,14.73,14.75,14.72,14.75,86229.0,10.4054,10.4195,10.3983,10.4195,86229.0
2017-12-11 13:10:00,14.74,14.77,14.74,14.76,173068.0,10.4124,10.4336,10.4124,10.4266,173068.0
2017-12-11 13:20:00,14.75,14.76,14.73,14.74,49467.0,10.4195,10.4266,10.4054,10.4124,49467.0
2017-12-11 13:30:00,14.74,14.75,14.74,14.75,56955.0,10.4124,10.4195,10.4124,10.4195,56955.0
2017-12-11 13:40:00,14.75,14.76,14.74,14.75,73245.0,10.4195,10.4266,10.4124,10.4195,73245.0
2017-12-11 13:50:00,14.75,14.76,14.73,14.75,55814.0,10.4195,10.4266,10.4054,10.4195,55814.0
2017-12-11 14:00:00,14.74,14.74,14.71,14.72,186673.0,10.4124,10.4124,10.3912,10.3983,186673.0
2017-12-11 14:10:00,14.72,14.72,14.7,14.72,85137.0,10.3983,10.3983,10.3842,10.3983,85137.0
2017-12-11 14:20:00,14.71,14.73,14.7,14.72,68805.0,10.3912,10.4054,10.3842,10.3983,68805.0
2017-12-11 14:30:00,14.71,14.72,14.7,14.7,41158.0,10.3912,10.3983,10.3842,10.3842,41158.0
2017-12-11 14:40:00,14.7,14.71,14.69,14.7,77600.0,10.3842,10.3912,10.3771,10.3842,77600.0
2017-12-11 14:50:00,14.7,14.7,14.68,14.68,105492.0,10.3842,10.3842,10.37,10.37,105492.0
2017-12-11 15:00:00,14.68,14.69,14.66,14.66,97359.0,10.37,10.3771,10.3559,10.3559,97359.0
2017-12-11 15:10:00,14.66,14.67,14.63,14.63,175265.0,10.3559,10.363,10.3347,10.3347,175265.0
2017-12-11 15:20:00,14.63,14.64,14.6,14.6,214480.0,10.3347,10.3418,10.3135,10.3135,214480.0
2017-12-11 15:30:00,14.61,14.61,14.58,14.58,268837.0,10.3206,10.3206,10.2994,10.2994,268837.0
2017-12-11 15:40:00,14.59,14.61,14.57,14.61,689801.0,10.3065,10.3206,10.2923,10.3206,689801.0
2017-12-11 15:50:00,14.61,14.63,14.6,14.62,685375.0,10.3206,10.3347,10.3135,10.3277,685375.0
2017-12-12 09:30:00,14.7,14.74,14.61,14.73,264576.0,10.3842,10.4124,10.3206,10.4054,264576.0
2017-12-12 09:40:00,14.73,14.77,14.72,14.73,253069.0,10.4054,10.4336,10.3983,10.4054,253069.0
2017-12-12 09:50:00,14.72,14.73,14.68,14.68,510509.0,10.3983,10.4054,10.37,10.37,510509.0
2017-12-12 10:00:00,14.69,14.7,14.65,14.65,361962.0,10.3771,10.3842,10.3489,10.3489,361962.0
2017-12-12 10:10:00,14.66,14.71,14.65,14.71,276535.0,10.3559,10.3912,10.3489,10.3912,276535.0
2017-12-12 10:20:00,14.71,14.77,14.71,14.75,344293.0,10.3912,10.4336,10.3912,10.4195,344293.0
2017-12-12 10:30:00,14.76,14.78,14.74,14.77,221202.0,10.4266,10.4407,10.4124,10.4336,221202.0
2017-12-12 10:40:00,14.76,14.77,14.73,14.73,174612.0,10.4266,10.4336,10.4054,10.4054,174612.0
2017-12-12 10:50:00,14.73,14.74,14.67,14.69,144995.0,10.4054,10.4124,10.363,10.3771,144995.0
2017-12-12 11:00:00,14.69,14.7,14.65,14.68,182967.0,10.3771,10.3842,10.3489,10.37,182967.0
2017-12-12 11:10:00,14.68,14.7,14.67,14.7,291539.0,10.37,10.3842,10.363,10.3842,291539.0
2017-12-12 11:20:00,14.7,14.74,14.69,14.73,102067.0,10.3842,10.4124,10.3771,10.4054,102067.0
2017-12-12 11:30:00,14.73,14.77,14.72,14.77,185052.0,10.4054,10.4336,10.3983,10.4336,185052.0
2017-12-12 11:40:00,14.77,14.79,14.75,14.76,232021.0,10.4336,10.4478,10.4195,10.4266,232021.0
2017-12-12 11:50:00,14.76,14.76,14.74,14.76,132103.0,10.4266,10.4266,10.4124,10.4266,132103.0
2017-12-12 12:00:00,14.76,14.78,14.75,14.78,134238.0,10.4266,10.4407,10.4195,10.4407,134238.0
2017-12-12 12:10:00,14.78,14.8,14.77,14.8,192920.0,10.4407,10.4548,10.4336,10.4548,192920.0
2017-12-12 12:20:00,14.8,14.82,14.76,14.77,351335.0,10.4548,10.4689,10.4266,10.4336,351335.0
2017-12-12 12:30:00,14.77,14.82,14.76,14.8,264124.0,10.4336,10.4689,10.4266,10.4548,264124.0
2017-12-12 12:40:00,14.81,14.83,14.8,14.82,202885.0,10.4619,10.476,10.4548,10.4689,202885.0
2017-12-12 12:50:00,14.82,14.85,14.81,14.85,181665.0,10.4689,10.4901,10.4619,10.4901,181665.0
2017-12-12 13:00:00,14.85,14.85,14.83,14.84,61637.0,10.4901,10.4901,10.476,10.4831,61637.0
2017-12-12 13:10:00,14.84,14.85,14.82,14.84,66261.0,10.4831,10.4901,10.4689,10.4831,66261.0
2017-12-12 13:20:00,14.84,14.86,14.82,14.86,94218.0,10.4831,10.4972,10.4689,10.4972,94218.0
2017-12-12 13:30:00,14.86,14.88,14.84,14.87,101412.0,10.4972,10.5113,10.4831,10.5043,101412.0
2017-12-12 13:40:00,14.88,14.9,14.87,14.88,133027.0,10.5113,10.5255,10.5043,10.5113,133027.0
2017-12-12 13:50:00,14.88,14.88,14.83,14.84,304200.0,10.5113,10.5113,10.476,10.4831,304200.0
2017-12-12 14:00:00,14.83,14.89,14.81,14.89,269183.0,10.476,10.5184,10.4619,10.5184,269183.0
2017-12-12 14:10:00,14.89,14.93,14.88,14.91,252621.0,10.5184,10.5466,10.5113,10.5325,252621.0
2017-12-12 14:20:00,14.91,14.92,14.89,14.91,130571.0,10.5325,10.5396,10.5184,10.5325,130571.0
2017-12-12 14:30:00,14.92,14.93,14.9,14.91,102106.0,10.5396,10.5466,10.5255,10.5325,102106.0
2017-12-12 14:40:00,14.91,14.91,14.86,14.88,141165.0,10.5325,10.5325,10.4972,10.5113,141165.0
2017-12-12 14:50:00,14.88,14.89,14.86,14.87,116001.0,10.5113,10.5184,10.4972,10.5043,116001.0
2017-12-12 15:00:00,14.87,14.88,14.83,14.83,103306.0,10.5043,10.5113,10.476,10.476,103306.0
2017-12-12 15:10:00,14.83,14.84,14.81,14.84,242161.0,10.476,10.4831,10.4619,10.4831,242161.0
2017-12-12 15:20:00,14.84,14.86,14.83,14.85,194602.0,10.4831,10.4972,10.476,10.4901,194602.0
2017-12-12 15:30:00,14.86,14.86,14.81,14.81,195800.0,10.4972,10.4972,10.4619,10.4619,195800.0
2017-12-12 15:40:00,14.81,14.84,14.8,14.84,273744.0,10.4619,10.4831,10.4548,10.4831,273744.0
2017-12-12 15:50:00,14.83,14.84,14.81,14.82,498474.0,10.476,10.4831,10.4619,10.4689,498474.0
2017-12-13 09:30:00,14.84,14.84,14.72,14.79,320503.0,10.4831,10.4831,10.3983,10.4478,320503.0
2017-12-13 09:40:00,14.8,14.81,14.74,14.78,158021.0,10.4548,10.4619,10.4124,10.4407,158021.0
2017-12-13 09:50:00,14.77,14.82,14.77,14.8,158034.0,10.4336,10.4689,10.4336,10.4548,158034.0
2017-12-13 10:00:00,14.81,14.83,14.78,14.79,146145.0,10.4619,10.476,10.4407,10.4478,146145.0
2017-12-13 10:10:00,14.79,14.83,14.78,14.82,245250.0,10.4478,10.476,10.4407,10.4689,245250.0
2017-12-13 10:20:00,14.82,14.84,14.8,14.81,105633.0,10.4689,10.4831,10.4548,10.4619,105633.0
2017-12-13 10:30:00,14.81,14.83,14.8,14.81,105543.0,10.4619,10.476,10.4548,10.4619,105543.0
2017-12-13 10:40:00,14.81,14.81,14.76,14.77,297602.0,10.4619,10.4619,10.4266,10.4336,297602.0
2017-12-13 10:50:00,14.77,14.8,14.76,14.79,79868.0,10.4336,10.4548,10.4266,10.4478,79868.0
2017-12-13 11:00:00,14.8,14.83,14.79,14.82,134193.0,10.4548,10.476,10.4478,10.4689,134193.0
2017-12-13 11:10:00,14.82,14.83,14.78,14.78,93624.0,10.4689,10.476,10.4407,10.4407,93624.0
2017-12-13 11:20:00,14.79,14.82,14.78,14.81,85230.0,10.4478,10.4689,10.4407,10.4619,85230.0
2017-12-13 11:30:00,14.82,14.82,14.79,14.81,67085.0,10.4689,10.4689,10.4478,10.4619,67085.0
2017-12-13 11:40:00,14.8,14.88,14.8,14.88,98518.0,10.4548,10.5113,10.4548,10.5113,98518.0
2017-12-13 11:50:00,14.88,14.91,14.85,14.89,139723.0,10.5113,10.5325,10.4901,10.5184,139723.0
2017-12-13 12:00:00,14.88,14.88,14.83,14.85,272059.0,10.5113,10.5113,10.476,10.4901,272059.0
2017-12-13 12:10:00,14.85,14.85,14.82,14.83,44979.0,10.4901,10.4901,10.4689,10.476,44979.0
2017-12-13 12:20:00,14.82,14.84,14.81,14.82,89984.0,10.4689,10.4831,10.4619,10.4689,89984.0
2017-12-13 12:30:00,14.82,14.84,14.8,14.81,52911.0,10.4689,10.4831,10.4548,10.4619,52911.0
2017-12-13 12:40:00,14.8,14.82,14.8,14.81,41911.0,10.4548,10.4689,10.4548,10.4619,41911.0
2017-12-13 12:50:00,14.81,14.81,14.79,14.8,45761.0,10.4619,10.4619,10.4478,10.4548,45761.0
2017-12-13 13:00:00,14.79,14.79,14.77,14.77,71755.0,10.4478,10.4478,10.4336,10.4336,71755.0
2017-12-13 13:10:00,14.77,14.78,14.76,14.77,56300.0,10.4336,10.4407,10.4266,10.4336,56300.0
2017-12-13 13:20:00,14.77,14.79,14.77,14.79,82817.0,10.4336,10.4478,10.4336,10.4478,82817.0
2017-12-13 13:30:00,14.79,14.8,14.77,14.78,52843.0,10.4478,10.4548,10.4336,10.4407,52843.0
2017-12-13 13:40:00,14.79,14.8,14.78,14.79,31959.0,10.4478,10.4548,10.4407,10.4478,31959.0
2017-12-13 13:50:00,14.79,14.81,14.77,14.78,124748.0,10.4478,10.4619,10.4336,10.4407,124748.0
2017-12-13 14:00:00,14.79,14.84,14.73,14.76,292935.0,10.4478,10.4831,10.4054,10.4266,292935.0
2017-12-13 14:10:00,14.77,14.77,14.7,14.75,216203.0,10.4336,10.4336,10.3842,10.4195,216203.0
2017-12-13 14:20:00,14.75,14.75,14.71,14.73,132702.0,10.4195,10.4195,10.3912,10.4054,132702.0
2017-12-13 14:30:00,14.74,14.75,14.72,14.75,83224.0,10.4124,10.4195,10.3983,10.4195,83224.0
2017-12-13 14:40:00,14.75,14.75,14.71,14.74,123646.0,10.4195,10.4195,10.3912,10.4124,123646.0
2017-12-13 14:50:00,14.73,14.74,14.69,14.7,105588.0,10.4054,10.4124,10.3771,10.3842,105588.0
2017-12-13 15:00:00,14.7,14.71,14.66,14.67,171998.0,10.3842,10.3912,10.3559,10.363,171998.0
2017-12-13 15:10:00,14.66,14.67,14.66,14.67,75927.0,10.3559,10.363,10.3559,10.363,75927.0
2017-12-13 15:20:00,14.67,14.67,14.6,14.62,333774.0,10.363,10.363,10.3135,10.3277,333774.0
2017-12-13 15:30:00,14.62,14.65,14.61,14.63,229391.0,10.3277,10.3489,10.3206,10.3347,229391.0
2017-12-13 15:40:00,14.63,14.64,14.58,14.58,308690.0,10.3347,10.3418,10.2994,10.2994,308690.0
2017-12-13 15:50:00,14.58,14.59,14.56,14.59,774796.0,10.2994,10.3065,10.2853,10.3065,774796.0
2017-12-14 09:30:00,14.67,14.67,14.57,14.58,253746.0,10.363,10.363,10.2923,10.2994,253746.0
2017-12-14 09:40:00,14.58,14.61,14.52,14.54,310804.0,10.2994,10.3206,10.257,10.2712,310804.0
2017-12-14 09:50:00,14.54,14.59,14.54,14.59,271519.0,10.2712,10.3065,10.2712,10.3065,271519.0
2017-12-14 10:00:00,14.59,14.64,14.58,14.64,191720.0,10.3065,10.3418,10.2994,10.3418,191720.0
2017-12-14 10:10:00,14.64,14.67,14.63,14.65,179427.0,10.3418,10.363,10.3347,10.3489,179427.0
2017-12-14 10:20:00,14.65,14.66,14.62,14.65,171071.0,10.3489,10.3559,10.3277,10.3489,171071.0
2017-12-14 10:30:00,14.65,14.65,14.62,14.65,178969.0,10.3489,10.3489,10.3277,10.3489,178969.0
2017-12-14 10:40:00,14.65,14.66,14.62,14.63,137368.0,10.3489,10.3559,10.3277,10.3347,137368.0
2017-12-14 10:50:00,14.63,14.64,14.57,14.58,167908.0,10.3347,10.3418,10.2923,10.2994,167908.0
2017-12-14 11:00:00,14.58,14.59,14.54,14.56,115361.0,10.2994,10.3065,10.2712,10.2853,115361.0
2017-12-14 11:10:00,14.56,14.56,14.45,14.45,757363.0,10.2853,10.2853,10.2076,10.2076,757363.0
2017-12-14 11:20:00,14.45,14.5,14.42,14.48,333543.0,10.2076,10.2429,10.1864,10.2288,333543.0
2017-12-14 11:30:00,14.49,14.49,14.43,14.45,168251.0,10.2358,10.2358,10.1934,10.2076,168251.0
2017-12-14 11:40:00,14.45,14.48,14.44,14.46,160540.0,10.2076,10.2288,10.2005,10.2146,160540.0
2017-12-14 11:50:00,14.46,14.48,14.44,14.45,357023.0,10.2146,10.2288,10.2005,10.2076,357023.0
2017-12-14 12:00:00,14.46,14.46,14.41,14.42,321056.0,10.2146,10.2146,10.1793,10.1864,321056.0
2017-12-14 12:10:00,14.41,14.44,14.4,14.42,121311.0,10.1793,10.2005,10.1723,10.1864,121311.0
2017-12-14 12:20:00,14.43,14.44,14.4,14.41,89751.0,10.1934,10.2005,10.1723,10.1793,89751.0
2017-12-14 12:30:00,14.41,14.45,14.39,14.44,240441.0,10.1793,10.2076,10.1652,10.2005,240441.0
2017-12-14 12:40:00,14.44,14.48,14.43,14.46,115921.0,10.2005,10.2288,10.1934,10.2146,115921.0
2017-12-14 12:50:00,14.45,14.5,14.45,14.48,164239.0,10.2076,10.2429,10.2076,10.2288,164239.0
2017-12-14 13:00:00,14.49,14.49,14.46,14.49,67137.0,10.2358,10.2358,10.2146,10.2358,67137.0
2017-12-14 13:10:00,14.48,14.49,14.46,14.48,100973.0,10.2288,10.2358,10.2146,10.2288,100973.0
2017-12-14 13:20:00,14.48,14.49,14.46,14.46,288788.0,10.2288,10.2358,10.2146,10.2146,288788.0
2017-12-14 13:30:00,14.46,14.48,14.45,14.46,183868.0,10.2146,10.2288,10.2076,10.2146,183868.0
2017-12-14 13:40:00,14.47,14.49,14.44,14.46,254658.0,10.2217,10.2358,10.2005,10.2146,254658.0
2017-12-14 13:50:00,14.47,14.47,14.43,14.43,108521.0,10.2217,10.2217,10.1934,10.1934,108521.0
2017-12-14 14:00:00,14.43,14.47,14.42,14.44,200585.0,10.1934,10.2217,10.1864,10.2005,200585.0
2017-12-14 14:10:00,14.44,14.45,14.43,14.44,83832.0,10.2005,10.2076,10.1934,10.2005,83832.0
2017-12-14 14:20:00,14.45,14.45,14.35,14.35,166967.0,10.2076,10.2076,10.1369,10.1369,166967.0
2017-12-14 14:30:00,14.35,14.4,14.35,14.39,156224.0,10.1369,10.1723,10.1369,10.1652,156224.0
2017-12-14 14:40:00,14.38,14.41,14.37,14.4,179606.0,10.1581,10.1793,10.1511,10.1723,179606.0
2017-12-14 14:50:00,14.4,14.44,14.39,14.43,140015.0,10.1723,10.2005,10.1652,10.1934,140015.0
2017-12-14 15:00:00,14.43,14.43,14.39,14.41,117654.0,10.1934,10.1934,10.1652,10.1793,117654.0
2017-12-14 15:10:00,14.41,14.43,14.38,14.39,174963.0,10.1793,10.1934,10.1581,10.1652,174963.0
2017-12-14 15:20:00,14.38,14.41,14.38,14.41,164313.0,10.1581,10.1793,10.1581,10.1793,164313.0
2017-12-14 15:30:00,14.41,14.45,14.4,14.44,341605.0,10.1793,10.2076,10.1723,10.2005,341605.0
2017-12-14 15:40:00,14.44,14.46,14.38,14.41,532463.0,10.2005,10.2146,10.1581,10.1793,532463.0
2017-12-14 15:50:00,14.41,14.45,14.38,14.44,1112287.0,10.1793,10.2076,10.1581,10.2005,1112287.0
2017-12-15 09:30:00,14.25,14.49,14.25,14.38,1897548.0,10.1422,10.3131,10.1422,10.2348,1897548.0
2017-12-15 09:40:00,14.38,14.52,14.37,14.5,450303.0,10.2348,10.3344,10.2276,10.3202,450303.0
2017-12-15 09:50:00,14.5,14.6,14.5,14.56,552445.0,10.3202,10.3913,10.3202,10.3629,552445.0
2017-12-15 10:00:00,14.57,14.61,14.55,14.57,413569.0,10.37,10.3985,10.3558,10.37,413569.0
2017-12-15 10:10:00,14.57,14.67,14.56,14.65,204554.0,10.37,10.4412,10.3629,10.4269,204554.0
2017-12-15 10:20:00,14.64,14.69,14.61,14.68,537990.0,10.4198,10.4554,10.3985,10.4483,537990.0
2017-12-15 10:30:00,14.68,14.69,14.63,14.65,274493.0,10.4483,10.4554,10.4127,10.4269,274493.0
2017-12-15 10:40:00,14.65,14.66,14.62,14.62,265854.0,10.4269,10.4341,10.4056,10.4056,265854.0
2017-12-15 10:50:00,14.62,14.66,14.61,14.61,363846.0,10.4056,10.4341,10.3985,10.3985,363846.0
2017-12-15 11:00:00,14.61,14.63,14.6,14.61,90688.0,10.3985,10.4127,10.3913,10.3985,90688.0
2017-12-15 11:10:00,14.61,14.68,14.59,14.68,164302.0,10.3985,10.4483,10.3842,10.4483,164302.0
2017-12-15 11:20:00,14.68,14.7,14.66,14.68,235780.0,10.4483,10.4625,10.4341,10.4483,235780.0
2017-12-15 11:30:00,14.69,14.71,14.63,14.64,179208.0,10.4554,10.4696,10.4127,10.4198,179208.0
2017-12-15 11:40:00,14.64,14.65,14.59,14.6,233503.0,10.4198,10.4269,10.3842,10.3913,233503.0
2017-12-15 11:50:00,14.6,14.63,14.58,14.63,202690.0,10.3913,10.4127,10.3771,10.4127,202690.0
2017-12-15 12:00:00,14.62,14.64,14.6,14.63,56539.0,10.4056,10.4198,10.3913,10.4127,56539.0
2017-12-15 12:10:00,14.62,14.64,14.61,14.63,75515.0,10.4056,10.4198,10.3985,10.4127,75515.0
2017-12-15 12:20:00,14.63,14.66,14.62,14.66,130086.0,10.4127,10.4341,10.4056,10.4341,130086.0
2017-12-15 12:30:00,14.67,14.69,14.65,14.68,112633.0,10.4412,10.4554,10.4269,10.4483,112633.0
2017-12-15 12:40:00,14.68,14.7,14.67,14.7,148786.0,10.4483,10.4625,10.4412,10.4625,148786.0
2017-12-15 12:50:00,14.7,14.7,14.65,14.68,75900.0,10.4625,10.4625,10.4269,10.4483,75900.0
2017-12-15 13:00:00,14.68,14.68,14.65,14.67,56453.0,10.4483,10.4483,10.4269,10.4412,56453.0
2017-12-15 13:10:00,14.67,14.69,14.65,14.68,87760.0,10.4412,10.4554,10.4269,10.4483,87760.0
2017-12-15 13:20:00,14.68,14.7,14.67,14.69,95884.0,10.4483,10.4625,10.4412,10.4554,95884.0
2017-12-15 13:30:00,14.69,14.7,14.68,14.7,51498.0,10.4554,10.4625,10.4483,10.4625,51498.0
2017-12-15 13:40:00,14.7,14.74,14.69,14.74,232747.0,10.4625,10.491,10.4554,10.491,232747.0
2017-12-15 13:50:00,14.74,14.77,14.73,14.75,197619.0,10.491,10.5123,10.4839,10.4981,197619.0
2017-12-15 14:00:00,14.75,14.76,14.74,14.76,93752.0,10.4981,10.5052,10.491,10.5052,93752.0
2017-12-15 14:10:00,14.77,14.78,14.74,14.77,254855.0,10.5123,10.5195,10.491,10.5123,254855.0
2017-12-15 14:20:00,14.77,14.8,14.73,14.73,269058.0,10.5123,10.5337,10.4839,10.4839,269058.0
2017-12-15 14:30:00,14.74,14.75,14.72,14.74,149158.0,10.491,10.4981,10.4768,10.491,149158.0
2017-12-15 14:40:00,14.75,14.75,14.7,14.74,163643.0,10.4981,10.4981,10.4625,10.491,163643.0
2017-12-15 14:50:00,14.74,14.75,14.71,14.73,189088.0,10.491,10.4981,10.4696,10.4839,189088.0
2017-12-15 15:00:00,14.74,14.74,14.72,14.72,132843.0,10.491,10.491,10.4768,10.4768,132843.0
2017-12-15 15:10:00,14.72,14.73,14.69,14.7,152612.0,10.4768,10.4839,10.4554,10.4625,152612.0
2017-12-15 15:20:00,14.71,14.72,14.68,14.7,193923.0,10.4696,10.4768,10.4483,10.4625,193923.0
2017-12-15 15:30:00,14.69,14.73,14.67,14.67,190557.0,10.4554,10.4839,10.4412,10.4412,190557.0
2017-12-15 15:40:00,14.67,14.68,14.62,14.63,439680.0,10.4412,10.4483,10.4056,10.4127,439680.0
2017-12-15 15:50:00,14.63,14.65,14.57,14.57,1166274.0,10.4127,10.4269,10.37,10.37,1166274.0
2017-12-18 09:30:00,14.73,14.83,14.7,14.82,332040.0,10.4839,10.555,10.4625,10.5479,332040.0
2017-12-18 09:40:00,14.82,14.83,14.75,14.77,382148.0,10.5479,10.555,10.4981,10.5123,382148.0
2017-12-18 09:50:00,14.76,14.79,14.73,14.79,138540.0,10.5052,10.5266,10.4839,10.5266,138540.0
2017-12-18 10:00:00,14.78,14.79,14.72,14.72,211826.0,10.5195,10.5266,10.4768,10.4768,211826.0
2017-12-18 10:10:00,14.72,14.73,14.7,14.72,166275.0,10.4768,10.4839,10.4625,10.4768,166275.0
2017-12-18 10:20:00,14.71,14.72,14.67,14.67,82971.0,10.4696,10.4768,10.4412,10.4412,82971.0
2017-12-18 10:30:00,14.67,14.7,14.65,14.69,205092.0,10.4412,10.4625,10.4269,10.4554,205092.0
2017-12-18 10:40:00,14.68,14.72,14.68,14.69,98349.0,10.4483,10.4768,10.4483,10.4554,98349.0
2017-12-18 10:50:00,14.68,14.71,14.67,14.71,128263.0,10.4483,10.4696,10.4412,10.4696,128263.0
2017-12-18 11:00:00,14.71,14.71,14.68,14.71,105820.0,10.4696,10.4696,10.4483,10.4696,105820.0
2017-12-18 11:10:00,14.71,14.71,14.68,14.69,114151.0,10.4696,10.4696,10.4483,10.4554,114151.0
2017-12-18 11:20:00,14.69,14.71,14.68,14.71,117803.0,10.4554,10.4696,10.4483,10.4696,117803.0
2017-12-18 11:30:00,14.71,14.73,14.7,14.71,90593.0,10.4696,10.4839,10.4625,10.4696,90593.0
2017-12-18 11:40:00,14.71,14.71,14.69,14.7,70053.0,10.4696,10.4696,10.4554,10.4625,70053.0
2017-12-18 11:50:00,14.69,14.7,14.68,14.7,55748.0,10.4554,10.4625,10.4483,10.4625,55748.0
2017-12-18 12:00:00,14.7,14.71,14.67,14.67,75227.0,10.4625,10.4696,10.4412,10.4412,75227.0
2017-12-18 12:10:00,14.68,14.69,14.67,14.68,77793.0,10.4483,10.4554,10.4412,10.4483,77793.0
2017-12-18 12:20:00,14.68,14.68,14.66,14.68,74877.0,10.4483,10.4483,10.4341,10.4483,74877.0
2017-12-18 12:30:00,14.68,14.71,14.68,14.71,68579.0,10.4483,10.4696,10.4483,10.4696,68579.0
2017-12-18 12:40:00,14.71,14.71,14.69,14.71,43096.0,10.4696,10.4696,10.4554,10.4696,43096.0
2017-12-18 12:50:00,14.7,14.71,14.66,14.69,81603.0,10.4625,10.4696,10.4341,10.4554,81603.0
2017-12-18 13:00:00,14.69,14.69,14.67,14.68,45247.0,10.4554,10.4554,10.4412,10.4483,45247.0
2017-12-18 13:10:00,14.68,14.68,14.65,14.65,152724.0,10.4483,10.4483,10.4269,10.4269,152724.0
2017-12-18 13:20:00,14.65,14.66,14.6,14.61,517652.0,10.4269,10.4341,10.3913,10.3985,517652.0
2017-12-18 13:30:00,14.61,14.62,14.6,14.62,354790.0,10.3985,10.4056,10.3913,10.4056,354790.0
2017-12-18 13:40:00,14.62,14.62,14.57,14.57,97309.0,10.4056,10.4056,10.37,10.37,97309.0
2017-12-18 13:50:00,14.57,14.6,14.55,14.56,244011.0,10.37,10.3913,10.3558,10.3629,244011.0
2017-12-18 14:00:00,14.55,14.57,14.54,14.57,290873.0,10.3558,10.37,10.3486,10.37,290873.0
2017-12-18 14:10:00,14.57,14.58,14.54,14.57,412662.0,10.37,10.3771,10.3486,10.37,412662.0
2017-12-18 14:20:00,14.58,14.59,14.55,14.56,131712.0,10.3771,10.3842,10.3558,10.3629,131712.0
2017-12-18 14:30:00,14.55,14.57,14.54,14.56,272367.0,10.3558,10.37,10.3486,10.3629,272367.0
2017-12-18 14:40:00,14.56,14.57,14.54,14.57,158733.0,10.3629,10.37,10.3486,10.37,158733.0
2017-12-18 14:50:00,14.57,14.57,14.54,14.55,426444.0,10.37,10.37,10.3486,10.3558,426444.0
2017-12-18 15:00:00,14.55,14.59,14.54,14.59,415093.0,10.3558,10.3842,10.3486,10.3842,415093.0
2017-12-18 15:10:00,14.59,14.69,14.58,14.69,570726.0,10.3842,10.4554,10.3771,10.4554,570726.0
2017-12-18 15:20:00,14.69,14.7,14.66,14.67,291126.0,10.4554,10.4625,10.4341,10.4412,291126.0
2017-12-18 15:30:00,14.67,14.68,14.65,14.68,290112.0,10.4412,10.4483,10.4269,10.4483,290112.0
2017-12-18 15:40:00,14.68,14.68,14.66,14.68,389619.0,10.4483,10.4483,10.4341,10.4483,389619.0
2017-12-18 15:50:00,14.67,14.7,14.64,14.69,1155016.0,10.4412,10.4625,10.4198,10.4554,1155016.0
2017-12-19 09:30:00,14.76,14.78,14.7,14.72,244007.0,10.5052,10.5195,10.4625,10.4768,244007.0
2017-12-19 09:40:00,14.72,14.72,14.69,14.7,186111.0,10.4768,10.4768,10.4554,10.4625,186111.0
2017-12-19 09:50:00,14.7,14.76,14.69,14.75,193698.0,10.4625,10.5052,10.4554,10.4981,193698.0
2017-12-19 10:00:00,14.75,14.76,14.68,14.7,237766.0,10.4981,10.5052,10.4483,10.4625,237766.0
2017-12-19 10:10:00,14.71,14.72,14.68,14.71,371835.0,10.4696,10.4768,10.4483,10.4696,371835.0
2017-12-19 10:20:00,14.71,14.73,14.7,14.7,186235.0,10.4696,10.4839,10.4625,10.4625,186235.0
2017-12-19 10:30:00,14.7,14.7,14.66,14.69,317328.0,10.4625,10.4625,10.4341,10.4554,317328.0
2017-12-19 10:40:00,14.69,14.7,14.65,14.67,202864.0,10.4554,10.4625,10.4269,10.4412,202864.0
2017-12-19 10:50:00,14.67,14.7,14.66,14.69,123936.0,10.4412,10.4625,10.4341,10.4554,123936.0
2017-12-19 11:00:00,14.69,14.7,14.66,14.67,123383.0,10.4554,10.4625,10.4341,10.4412,123383.0
2017-12-19 11:10:00,14.67,14.68,14.65,14.66,139590.0,10.4412,10.4483,10.4269,10.4341,139590.0
2017-12-19 11:20:00,14.65,14.67,14.64,14.65,77779.0,10.4269,10.4412,10.4198,10.4269,77779.0
2017-12-19 11:30:00,14.65,14.65,14.62,14.64,241180.0,10.4269,10.4269,10.4056,10.4198,241180.0
2017-12-19 11:40:00,14.64,14.65,14.62,14.63,97083.0,10.4198,10.4269,10.4056,10.4127,97083.0
2017-12-19 11:50:00,14.63,14.63,14.61,14.62,121477.0,10.4127,10.4127,10.3985,10.4056,121477.0
2017-12-19 12:00:00,14.63,14.65,14.61,14.65,179638.0,10.4127,10.4269,10.3985,10.4269,179638.0
2017-12-19 12:10:00,14.65,14.66,14.64,14.65,51976.0,10.4269,10.4341,10.4198,10.4269,51976.0
2017-12-19 12:20:00,14.65,14.65,14.63,14.64,106872.0,10.4269,10.4269,10.4127,10.4198,106872.0
2017-12-19 12:30:00,14.64,14.65,14.63,14.65,62400.0,10.4198,10.4269,10.4127,10.4269,62400.0
2017-12-19 12:40:00,14.65,14.66,14.62,14.66,49422.0,10.4269,10.4341,10.4056,10.4341,49422.0
2017-12-19 12:50:00,14.66,14.71,14.66,14.71,145694.0,10.4341,10.4696,10.4341,10.4696,145694.0
2017-12-19 13:00:00,14.71,14.77,14.7,14.75,201796.0,10.4696,10.5123,10.4625,10.4981,201796.0
2017-12-19 13:10:00,14.75,14.77,14.65,14.74,2106142.0,10.4981,10.5123,10.4269,10.491,2106142.0
2017-12-19 13:20:00,14.74,14.74,14.64,14.66,1569707.0,10.491,10.491,10.4198,10.4341,1569707.0
2017-12-19 13:30:00,14.65,14.68,14.64,14.68,92494.0,10.4269,10.4483,10.4198,10.4483,92494.0
2017-12-19 13:40:00,14.68,14.69,14.65,14.67,64353.0,10.4483,10.4554,10.4269,10.4412,64353.0
2017-12-19 13:50:00,14.66,14.68,14.65,14.67,88762.0,10.4341,10.4483,10.4269,10.4412,88762.0
2017-12-19 14:00:00,14.67,14.68,14.66,14.67,72125.0,10.4412,10.4483,10.4341,10.4412,72125.0
2017-12-19 14:10:00,14.67,14.68,14.66,14.68,66541.0,10.4412,10.4483,10.4341,10.4483,66541.0
2017-12-19 14:20:00,14.68,14.7,14.67,14.68,113044.0,10.4483,10.4625,10.4412,10.4483,113044.0
2017-12-19 14:30:00,14.68,14.69,14.65,14.66,125998.0,10.4483,10.4554,10.4269,10.4341,125998.0
2017-12-19 14:40:00,14.67,14.67,14.65,14.66,67520.0,10.4412,10.4412,10.4269,10.4341,67520.0
2017-12-19 14:50:00,14.65,14.66,14.64,14.65,148184.0,10.4269,10.4341,10.4198,10.4269,148184.0
2017-12-19 15:00:00,14.65,14.65,14.61,14.62,91127.0,10.4269,10.4269,10.3985,10.4056,91127.0
2017-12-19 15:10:00,14.62,14.62,14.61,14.61,64445.0,10.4056,10.4056,10.3985,10.3985,64445.0
2017-12-19 15:20:00,14.62,14.66,14.61,14.65,334168.0,10.4056,10.4341,10.3985,10.4269,334168.0
2017-12-19 15:30:00,14.65,14.68,14.64,14.68,151184.0,10.4269,10.4483,10.4198,10.4483,151184.0
2017-12-19 15:40:00,14.68,14.68,14.62,14.62,187988.0,10.4483,10.4483,10.4056,10.4056,187988.0
2017-12-19 15:50:00,14.62,14.64,14.61,14.62,568686.0,10.4056,10.4198,10.3985,10.4056,568686.0
2017-12-20 09:30:00,14.77,14.83,14.69,14.71,626066.0,10.5123,10.555,10.4554,10.4696,626066.0
2017-12-20 09:40:00,14.72,14.72,14.65,14.67,233402.0,10.4768,10.4768,10.4269,10.4412,233402.0
2017-12-20 09:50:00,14.66,14.77,14.65,14.76,298742.0,10.4341,10.5123,10.4269,10.5052,298742.0
2017-12-20 10:00:00,14.77,14.78,14.73,14.74,403983.0,10.5123,10.5195,10.4839,10.491,403983.0
2017-12-20 10:10:00,14.74,14.75,14.68,14.69,246099.0,10.491,10.4981,10.4483,10.4554,246099.0
2017-12-20 10:20:00,14.7,14.72,14.68,14.69,292302.0,10.4625,10.4768,10.4483,10.4554,292302.0
2017-12-20 10:30:00,14.69,14.69,14.58,14.59,426660.0,10.4554,10.4554,10.3771,10.3842,426660.0
2017-12-20 10:40:00,14.59,14.62,14.58,14.58,199894.0,10.3842,10.4056,10.3771,10.3771,199894.0
2017-12-20 10:50:00,14.58,14.62,14.57,14.61,132628.0,10.3771,10.4056,10.37,10.3985,132628.0
2017-12-20 11:00:00,14.61,14.64,14.59,14.64,73777.0,10.3985,10.4198,10.3842,10.4198,73777.0
2017-12-20 11:10:00,14.64,14.66,14.63,14.63,89777.0,10.4198,10.4341,10.4127,10.4127,89777.0
2017-12-20 11:20:00,14.63,14.67,14.63,14.67,228026.0,10.4127,10.4412,10.4127,10.4412,228026.0
2017-12-20 11:30:00,14.66,14.69,14.65,14.66,140648.0,10.4341,10.4554,10.4269,10.4341,140648.0
2017-12-20 11:40:00,14.67,14.71,14.66,14.67,319052.0,10.4412,10.4696,10.4341,10.4412,319052.0
2017-12-20 11:50:00,14.68,14.69,14.65,14.65,54350.0,10.4483,10.4554,10.4269,10.4269,54350.0
2017-12-20 12:00:00,14.65,14.68,14.64,14.66,130444.0,10.4269,10.4483,10.4198,10.4341,130444.0
2017-12-20 12:10:00,14.65,14.68,14.65,14.68,102024.0,10.4269,10.4483,10.4269,10.4483,102024.0
2017-12-20 12:20:00,14.68,14.69,14.67,14.69,143782.0,10.4483,10.4554,10.4412,10.4554,143782.0
2017-12-20 12:30:00,14.69,14.69,14.63,14.64,88383.0,10.4554,10.4554,10.4127,10.4198,88383.0
2017-12-20 12:40:00,14.63,14.69,14.63,14.68,60720.0,10.4127,10.4554,10.4127,10.4483,60720.0
2017-12-20 12:50:00,14.69,14.69,14.66,14.68,48239.0,10.4554,10.4554,10.4341,10.4483,48239.0
2017-12-20 13:00:00,14.68,14.71,14.67,14.69,98630.0,10.4483,10.4696,10.4412,10.4554,98630.0
2017-12-20 13:10:00,14.69,14.71,14.68,14.71,62162.0,10.4554,10.4696,10.4483,10.4696,62162.0
2017-12-20 13:20:00,14.71,14.73,14.7,14.73,107076.0,10.4696,10.4839,10.4625,10.4839,107076.0
2017-12-20 13:30:00,14.73,14.74,14.71,14.73,97216.0,10.4839,10.491,10.4696,10.4839,97216.0
2017-12-20 13:40:00,14.73,14.74,14.72,14.72,48302.0,10.4839,10.491,10.4768,10.4768,48302.0
2017-12-20 13:50:00,14.73,14.74,14.7,14.71,79751.0,10.4839,10.491,10.4625,10.4696,79751.0
2017-12-20 14:00:00,14.71,14.73,14.7,14.71,42732.0,10.4696,10.4839,10.4625,10.4696,42732.0
2017-12-20 14:10:00,14.71,14.72,14.69,14.7,50513.0,10.4696,10.4768,10.4554,10.4625,50513.0
2017-12-20 14:20:00,14.7,14.72,14.69,14.7,42549.0,10.4625,10.4768,10.4554,10.4625,42549.0
2017-12-20 14:30:00,14.7,14.71,14.69,14.71,107563.0,10.4625,10.4696,10.4554,10.4696,107563.0
2017-12-20 14:40:00,14.7,14.7,14.67,14.68,96243.0,10.4625,10.4625,10.4412,10.4483,96243.0
2017-12-20 14:50:00,14.68,14.69,14.66,14.69,113576.0,10.4483,10.4554,10.4341,10.4554,113576.0
2017-12-20 15:00:00,14.68,14.71,14.67,14.68,203361.0,10.4483,10.4696,10.4412,10.4483,203361.0
2017-12-20 15:10:00,14.69,14.7,14.67,14.69,308446.0,10.4554,10.4625,10.4412,10.4554,308446.0
2017-12-20 15:20:00,14.7,14.7,14.66,14.67,366033.0,10.4625,10.4625,10.4341,10.4412,366033.0
2017-12-20 15:30:00,14.67,14.69,14.66,14.66,347934.0,10.4412,10.4554,10.4341,10.4341,347934.0
2017-12-20 15:40:00,14.67,14.67,14.64,14.66,314867.0,10.4412,10.4412,10.4198,10.4341,314867.0
2017-12-20 15:50:00,14.65,14.66,14.64,14.65,758369.0,10.4269,10.4341,10.4198,10.4269,758369.0
2017-12-21 09:30:00,14.7,14.77,14.65,14.69,252780.0,10.4625,10.5123,10.4269,10.4554,252780.0
2017-12-21 09:40:00,14.69,14.72,14.68,14.7,96481.0,10.4554,10.4768,10.4483,10.4625,96481.0
2017-12-21 09:50:00,14.7,14.74,14.68,14.72,355534.0,10.4625,10.491,10.4483,10.4768,355534.0
2017-12-21 10:00:00,14.71,14.77,14.71,14.75,215522.0,10.4696,10.5123,10.4696,10.4981,215522.0
2017-12-21 10:10:00,14.75,14.77,14.71,14.73,56071.0,10.4981,10.5123,10.4696,10.4839,56071.0
2017-12-21 10:20:00,14.73,14.75,14.72,14.73,129426.0,10.4839,10.4981,10.4768,10.4839,129426.0
2017-12-21 10:30:00,14.74,14.8,14.73,14.78,102596.0,10.491,10.5337,10.4839,10.5195,102596.0
2017-12-21 10:40:00,14.78,14.82,14.78,14.78,301742.0,10.5195,10.5479,10.5195,10.5195,301742.0
2017-12-21 10:50:00,14.78,14.81,14.78,14.79,172128.0,10.5195,10.5408,10.5195,10.5266,172128.0
2017-12-21 11:00:00,14.79,14.81,14.78,14.81,241884.0,10.5266,10.5408,10.5195,10.5408,241884.0
2017-12-21 11:10:00,14.81,14.81,14.77,14.79,61441.0,10.5408,10.5408,10.5123,10.5266,61441.0
2017-12-21 11:20:00,14.79,14.8,14.76,14.78,75933.0,10.5266,10.5337,10.5052,10.5195,75933.0
2017-12-21 11:30:00,14.78,14.79,14.76,14.76,44092.0,10.5195,10.5266,10.5052,10.5052,44092.0
2017-12-21 11:40:00,14.77,14.79,14.76,14.79,61903.0,10.5123,10.5266,10.5052,10.5266,61903.0
2017-12-21 11:50:00,14.79,14.79,14.77,14.78,111018.0,10.5266,10.5266,10.5123,10.5195,111018.0
2017-12-21 12:00:00,14.79,14.79,14.76,14.78,62583.0,10.5266,10.5266,10.5052,10.5195,62583.0
2017-12-21 12:10:00,14.78,14.78,14.74,14.76,73435.0,10.5195,10.5195,10.491,10.5052,73435.0
2017-12-21 12:20:00,14.75,14.76,14.75,14.75,42980.0,10.4981,10.5052,10.4981,10.4981,42980.0
2017-12-21 12:30:00,14.75,14.77,14.74,14.77,158117.0,10.4981,10.5123,10.491,10.5123,158117.0
2017-12-21 12:40:00,14.77,14.78,14.76,14.78,52778.0,10.5123,10.5195,10.5052,10.5195,52778.0
2017-12-21 12:50:00,14.77,14.82,14.77,14.82,173409.0,10.5123,10.5479,10.5123,10.5479,173409.0
2017-12-21 13:00:00,14.82,14.82,14.81,14.81,14877.0,10.5479,10.5479,10.5408,10.5408,14877.0
2017-12-21 13:10:00,14.82,14.84,14.81,14.84,93045.0,10.5479,10.5622,10.5408,10.5622,93045.0
2017-12-21 13:20:00,14.84,14.85,14.83,14.85,91160.0,10.5622,10.5693,10.555,10.5693,91160.0
2017-12-21 13:30:00,14.84,14.86,14.84,14.86,121778.0,10.5622,10.5764,10.5622,10.5764,121778.0
2017-12-21 13:40:00,14.86,14.86,14.84,14.86,53052.0,10.5764,10.5764,10.5622,10.5764,53052.0
2017-12-21 13:50:00,14.86,14.88,14.85,14.87,174052.0,10.5764,10.5906,10.5693,10.5835,174052.0
2017-12-21 14:00:00,14.87,14.88,14.85,14.87,86725.0,10.5835,10.5906,10.5693,10.5835,86725.0
2017-12-21 14:10:00,14.86,14.87,14.86,14.86,36841.0,10.5764,10.5835,10.5764,10.5764,36841.0
2017-12-21 14:20:00,14.86,14.88,14.86,14.87,77589.0,10.5764,10.5906,10.5764,10.5835,77589.0
2017-12-21 14:30:00,14.87,14.88,14.85,14.88,88244.0,10.5835,10.5906,10.5693,10.5906,88244.0
2017-12-21 14:40:00,14.88,14.89,14.87,14.87,72653.0,10.5906,10.5978,10.5835,10.5835,72653.0
2017-12-21 14:50:00,14.88,14.9,14.87,14.89,68359.0,10.5906,10.6049,10.5835,10.5978,68359.0
2017-12-21 15:00:00,14.89,14.92,14.89,14.9,151230.0,10.5978,10.6191,10.5978,10.6049,151230.0
2017-12-21 15:10:00,14.9,14.91,14.87,14.9,134435.0,10.6049,10.612,10.5835,10.6049,134435.0
2017-12-21 15:20:00,14.89,14.9,14.84,14.85,184203.0,10.5978,10.6049,10.5622,10.5693,184203.0
2017-12-21 15:30:00,14.85,14.86,14.84,14.85,143923.0,10.5693,10.5764,10.5622,10.5693,143923.0
2017-12-21 15:40:00,14.85,14.86,14.83,14.83,236487.0,10.5693,10.5764,10.555,10.555,236487.0
2017-12-21 15:50:00,14.83,14.85,14.81,14.84,463992.0,10.555,10.5693,10.5408,10.5622,463992.0
2017-12-22 09:30:00,14.88,14.88,14.82,14.84,137736.0,10.5906,10.5906,10.5479,10.5622,137736.0
2017-12-22 09:40:00,14.84,14.87,14.8,14.81,112428.0,10.5622,10.5835,10.5337,10.5408,112428.0
2017-12-22 09:50:00,14.82,14.82,14.78,14.78,177239.0,10.5479,10.5479,10.5195,10.5195,177239.0
2017-12-22 10:00:00,14.78,14.79,14.74,14.75,212005.0,10.5195,10.5266,10.491,10.4981,212005.0
2017-12-22 10:10:00,14.75,14.76,14.72,14.73,163342.0,10.4981,10.5052,10.4768,10.4839,163342.0
2017-12-22 10:20:00,14.74,14.76,14.71,14.73,99899.0,10.491,10.5052,10.4696,10.4839,99899.0
2017-12-22 10:30:00,14.72,14.75,14.72,14.75,82986.0,10.4768,10.4981,10.4768,10.4981,82986.0
2017-12-22 10:40:00,14.75,14.75,14.73,14.74,44832.0,10.4981,10.4981,10.4839,10.491,44832.0
2017-12-22 10:50:00,14.74,14.74,14.7,14.71,160196.0,10.491,10.491,10.4625,10.4696,160196.0
2017-12-22 11:00:00,14.72,14.72,14.67,14.69,151000.0,10.4768,10.4768,10.4412,10.4554,151000.0
2017-12-22 11:10:00,14.69,14.71,14.68,14.69,54502.0,10.4554,10.4696,10.4483,10.4554,54502.0
2017-12-22 11:20:00,14.68,14.71,14.68,14.69,70858.0,10.4483,10.4696,10.4483,10.4554,70858.0
2017-12-22 11:30:00,14.7,14.7,14.66,14.68,75442.0,10.4625,10.4625,10.4341,10.4483,75442.0
2017-12-22 11:40:00,14.67,14.69,14.65,14.65,247869.0,10.4412,10.4554,10.4269,10.4269,247869.0
2017-12-22 11:50:00,14.65,14.69,14.65,14.69,94276.0,10.4269,10.4554,10.4269,10.4554,94276.0
2017-12-22 12:00:00,14.69,14.72,14.69,14.7,35244.0,10.4554,10.4768,10.4554,10.4625,35244.0
2017-12-22 12:10:00,14.71,14.71,14.7,14.71,12040.0,10.4696,10.4696,10.4625,10.4696,12040.0
2017-12-22 12:20:00,14.71,14.74,14.71,14.74,91444.0,10.4696,10.491,10.4696,10.491,91444.0
2017-12-22 12:30:00,14.73,14.74,14.71,14.71,66033.0,10.4839,10.491,10.4696,10.4696,66033.0
2017-12-22 12:40:00,14.71,14.72,14.7,14.71,95524.0,10.4696,10.4768,10.4625,10.4696,95524.0
2017-12-22 12:50:00,14.7,14.71,14.69,14.7,185274.0,10.4625,10.4696,10.4554,10.4625,185274.0
2017-12-22 13:00:00,14.71,14.72,14.7,14.71,81830.0,10.4696,10.4768,10.4625,10.4696,81830.0
2017-12-22 13:10:00,14.71,14.72,14.7,14.72,21467.0,10.4696,10.4768,10.4625,10.4768,21467.0
2017-12-22 13:20:00,14.71,14.73,14.7,14.71,73627.0,10.4696,10.4839,10.4625,10.4696,73627.0
2017-12-22 13:30:00,14.71,14.72,14.71,14.71,7500.0,10.4696,10.4768,10.4696,10.4696,7500.0
2017-12-22 13:40:00,14.71,14.73,14.71,14.72,21155.0,10.4696,10.4839,10.4696,10.4768,21155.0
2017-12-22 13:50:00,14.73,14.75,14.72,14.75,65648.0,10.4839,10.4981,10.4768,10.4981,65648.0
2017-12-22 14:00:00,14.74,14.75,14.73,14.74,78570.0,10.491,10.4981,10.4839,10.491,78570.0
2017-12-22 14:10:00,14.73,14.75,14.73,14.75,94297.0,10.4839,10.4981,10.4839,10.4981,94297.0
2017-12-22 14:20:00,14.75,14.75,14.72,14.74,53473.0,10.4981,10.4981,10.4768,10.491,53473.0
2017-12-22 14:30:00,14.74,14.74,14.73,14.74,20234.0,10.491,10.491,10.4839,10.491,20234.0
2017-12-22 14:40:00,14.74,14.75,14.73,14.75,66925.0,10.491,10.4981,10.4839,10.4981,66925.0
2017-12-22 14:50:00,14.75,14.77,14.74,14.75,68310.0,10.4981,10.5123,10.491,10.4981,68310.0
2017-12-22 15:00:00,14.74,14.75,14.74,14.75,52998.0,10.491,10.4981,10.491,10.4981,52998.0
2017-12-22 15:10:00,14.75,14.75,14.73,14.75,71894.0,10.4981,10.4981,10.4839,10.4981,71894.0
2017-12-22 15:20:00,14.75,14.78,14.74,14.78,149858.0,10.4981,10.5195,10.491,10.5195,149858.0
2017-12-22 15:30:00,14.78,14.8,14.77,14.79,171387.0,10.5195,10.5337,10.5123,10.5266,171387.0
2017-12-22 15:40:00,14.79,14.8,14.77,14.77,141326.0,10.5266,10.5337,10.5123,10.5123,141326.0
2017-12-22 15:50:00,14.76,14.78,14.75,14.78,443419.0,10.5052,10.5195,10.4981,10.5195,443419.0
2017-12-26 09:30:00,14.76,14.85,14.71,14.82,158231.0,10.5052,10.5693,10.4696,10.5479,158231.0
2017-12-26 09:40:00,14.83,14.87,14.8,14.87,120920.0,10.555,10.5835,10.5337,10.5835,120920.0
2017-12-26 09:50:00,14.87,14.88,14.81,14.82,239787.0,10.5835,10.5906,10.5408,10.5479,239787.0
2017-12-26 10:00:00,14.82,14.83,14.79,14.79,168473.0,10.5479,10.555,10.5266,10.5266,168473.0
2017-12-26 10:10:00,14.79,14.81,14.75,14.75,98895.0,10.5266,10.5408,10.4981,10.4981,98895.0
2017-12-26 10:20:00,14.76,14.76,14.7,14.71,161768.0,10.5052,10.5052,10.4625,10.4696,161768.0
2017-12-26 10:30:00,14.7,14.71,14.68,14.69,130655.0,10.4625,10.4696,10.4483,10.4554,130655.0
2017-12-26 10:40:00,14.69,14.69,14.65,14.65,103128.0,10.4554,10.4554,10.4269,10.4269,103128.0
2017-12-26 10:50:00,14.66,14.67,14.63,14.64,190737.0,10.4341,10.4412,10.4127,10.4198,190737.0
2017-12-26 11:00:00,14.64,14.65,14.62,14.64,146598.0,10.4198,10.4269,10.4056,10.4198,146598.0
2017-12-26 11:10:00,14.65,14.68,14.64,14.66,157937.0,10.4269,10.4483,10.4198,10.4341,157937.0
2017-12-26 11:20:00,14.66,14.69,14.65,14.68,94124.0,10.4341,10.4554,10.4269,10.4483,94124.0
2017-12-26 11:30:00,14.69,14.7,14.67,14.7,198867.0,10.4554,10.4625,10.4412,10.4625,198867.0
2017-12-26 11:40:00,14.7,14.71,14.67,14.68,123456.0,10.4625,10.4696,10.4412,10.4483,123456.0
2017-12-26 11:50:00,14.68,14.68,14.65,14.65,48146.0,10.4483,10.4483,10.4269,10.4269,48146.0
2017-12-26 12:00:00,14.65,14.65,14.64,14.64,59749.0,10.4269,10.4269,10.4198,10.4198,59749.0
2017-12-26 12:10:00,14.65,14.65,14.62,14.63,152192.0,10.4269,10.4269,10.4056,10.4127,152192.0
2017-12-26 12:20:00,14.63,14.64,14.62,14.62,90638.0,10.4127,10.4198,10.4056,10.4056,90638.0
2017-12-26 12:30:00,14.63,14.63,14.61,14.61,123883.0,10.4127,10.4127,10.3985,10.3985,123883.0
2017-12-26 12:40:00,14.62,14.62,14.59,14.6,139071.0,10.4056,10.4056,10.3842,10.3913,139071.0
2017-12-26 12:50:00,14.59,14.6,14.57,14.59,66467.0,10.3842,10.3913,10.37,10.3842,66467.0
2017-12-26 13:00:00,14.59,14.59,14.58,14.58,19011.0,10.3842,10.3842,10.3771,10.3771,19011.0
2017-12-26 13:10:00,14.59,14.6,14.58,14.59,80866.0,10.3842,10.3913,10.3771,10.3842,80866.0
2017-12-26 13:20:00,14.6,14.6,14.59,14.59,19210.0,10.3913,10.3913,10.3842,10.3842,19210.0
2017-12-26 13:30:00,14.6,14.64,14.59,14.64,51724.0,10.3913,10.4198,10.3842,10.4198,51724.0
2017-12-26 13:40:00,14.63,14.64,14.62,14.62,57322.0,10.4127,10.4198,10.4056,10.4056,57322.0
2017-12-26 13:50:00,14.62,14.64,14.62,14.62,45665.0,10.4056,10.4198,10.4056,10.4056,45665.0
2017-12-26 14:00:00,14.62,14.63,14.61,14.62,48476.0,10.4056,10.4127,10.3985,10.4056,48476.0
2017-12-26 14:10:00,14.61,14.62,14.6,14.62,58052.0,10.3985,10.4056,10.3913,10.4056,58052.0
2017-12-26 14:20:00,14.61,14.62,14.61,14.62,19793.0,10.3985,10.4056,10.3985,10.4056,19793.0
2017-12-26 14:30:00,14.62,14.63,14.61,14.62,41685.0,10.4056,10.4127,10.3985,10.4056,41685.0
2017-12-26 14:40:00,14.63,14.63,14.62,14.62,57139.0,10.4127,10.4127,10.4056,10.4056,57139.0
2017-12-26 14:50:00,14.63,14.64,14.62,14.64,38196.0,10.4127,10.4198,10.4056,10.4198,38196.0
2017-12-26 15:00:00,14.64,14.65,14.63,14.65,39827.0,10.4198,10.4269,10.4127,10.4269,39827.0
2017-12-26 15:10:00,14.65,14.65,14.62,14.63,83109.0,10.4269,10.4269,10.4056,10.4127,83109.0
2017-12-26 15:20:00,14.62,14.65,14.62,14.64,103886.0,10.4056,10.4269,10.4056,10.4198,103886.0
2017-12-26 15:30:00,14.64,14.64,14.61,14.62,69346.0,10.4198,10.4198,10.3985,10.4056,69346.0
2017-12-26 15:40:00,14.63,14.66,14.62,14.66,98716.0,10.4127,10.4341,10.4056,10.4341,98716.0
2017-12-26 15:50:00,14.66,14.67,14.63,14.63,370002.0,10.4341,10.4412,10.4127,10.4127,370002.0
2017-12-27 09:30:00,14.65,14.68,14.58,14.62,250554.0,10.4269,10.4483,10.3771,10.4056,250554.0
2017-12-27 09:40:00,14.62,14.71,14.61,14.63,219326.0,10.4056,10.4696,10.3985,10.4127,219326.0
2017-12-27 09:50:00,14.62,14.63,14.59,14.6,131418.0,10.4056,10.4127,10.3842,10.3913,131418.0
2017-12-27 10:00:00,14.6,14.67,14.59,14.66,145160.0,10.3913,10.4412,10.3842,10.4341,145160.0
2017-12-27 10:10:00,14.66,14.66,14.59,14.6,82894.0,10.4341,10.4341,10.3842,10.3913,82894.0
2017-12-27 10:20:00,14.6,14.61,14.58,14.61,112840.0,10.3913,10.3985,10.3771,10.3985,112840.0
2017-12-27 10:30:00,14.61,14.61,14.58,14.58,94483.0,10.3985,10.3985,10.3771,10.3771,94483.0
2017-12-27 10:40:00,14.59,14.61,14.57,14.61,172306.0,10.3842,10.3985,10.37,10.3985,172306.0
2017-12-27 10:50:00,14.61,14.65,14.6,14.63,61699.0,10.3985,10.4269,10.3913,10.4127,61699.0
2017-12-27 11:00:00,14.63,14.63,14.62,14.62,27001.0,10.4127,10.4127,10.4056,10.4056,27001.0
2017-12-27 11:10:00,14.63,14.63,14.61,14.62,67869.0,10.4127,10.4127,10.3985,10.4056,67869.0
2017-12-27 11:20:00,14.61,14.63,14.6,14.61,116742.0,10.3985,10.4127,10.3913,10.3985,116742.0
2017-12-27 11:30:00,14.61,14.62,14.6,14.6,35444.0,10.3985,10.4056,10.3913,10.3913,35444.0
2017-12-27 11:40:00,14.61,14.62,14.59,14.6,68265.0,10.3985,10.4056,10.3842,10.3913,68265.0
2017-12-27 11:50:00,14.61,14.62,14.6,14.62,59533.0,10.3985,10.4056,10.3913,10.4056,59533.0
2017-12-27 12:00:00,14.61,14.61,14.59,14.6,38219.0,10.3985,10.3985,10.3842,10.3913,38219.0
2017-12-27 12:10:00,14.6,14.6,14.55,14.56,99735.0,10.3913,10.3913,10.3558,10.3629,99735.0
2017-12-27 12:20:00,14.55,14.58,14.55,14.57,149214.0,10.3558,10.3771,10.3558,10.37,149214.0
2017-12-27 12:30:00,14.56,14.57,14.55,14.55,84051.0,10.3629,10.37,10.3558,10.3558,84051.0
2017-12-27 12:40:00,14.55,14.57,14.55,14.57,28291.0,10.3558,10.37,10.3558,10.37,28291.0
2017-12-27 12:50:00,14.57,14.57,14.54,14.54,69773.0,10.37,10.37,10.3486,10.3486,69773.0
2017-12-27 13:00:00,14.54,14.56,14.53,14.56,43786.0,10.3486,10.3629,10.3415,10.3629,43786.0
2017-12-27 13:10:00,14.55,14.56,14.51,14.54,77834.0,10.3558,10.3629,10.3273,10.3486,77834.0
2017-12-27 13:20:00,14.53,14.54,14.52,14.53,47401.0,10.3415,10.3486,10.3344,10.3415,47401.0
2017-12-27 13:30:00,14.53,14.54,14.51,14.54,38936.0,10.3415,10.3486,10.3273,10.3486,38936.0
2017-12-27 13:40:00,14.54,14.58,14.53,14.55,257171.0,10.3486,10.3771,10.3415,10.3558,257171.0
2017-12-27 13:50:00,14.56,14.56,14.53,14.54,105265.0,10.3629,10.3629,10.3415,10.3486,105265.0
2017-12-27 14:00:00,14.54,14.55,14.52,14.54,206022.0,10.3486,10.3558,10.3344,10.3486,206022.0
2017-12-27 14:10:00,14.54,14.54,14.52,14.52,63277.0,10.3486,10.3486,10.3344,10.3344,63277.0
2017-12-27 14:20:00,14.52,14.55,14.51,14.55,76014.0,10.3344,10.3558,10.3273,10.3558,76014.0
2017-12-27 14:30:00,14.54,14.54,14.51,14.52,68879.0,10.3486,10.3486,10.3273,10.3344,68879.0
2017-12-27 14:40:00,14.52,14.54,14.51,14.54,62132.0,10.3344,10.3486,10.3273,10.3486,62132.0
2017-12-27 14:50:00,14.54,14.55,14.52,14.54,103350.0,10.3486,10.3558,10.3344,10.3486,103350.0
2017-12-27 15:00:00,14.54,14.57,14.54,14.54,95691.0,10.3486,10.37,10.3486,10.3486,95691.0
2017-12-27 15:10:00,14.55,14.58,14.55,14.58,93814.0,10.3558,10.3771,10.3558,10.3771,93814.0
2017-12-27 15:20:00,14.58,14.58,14.56,14.57,81345.0,10.3771,10.3771,10.3629,10.37,81345.0
2017-12-27 15:30:00,14.57,14.59,14.56,14.57,108374.0,10.37,10.3842,10.3629,10.37,108374.0
2017-12-27 15:40:00,14.57,14.58,14.55,14.56,154138.0,10.37,10.3771,10.3558,10.3629,154138.0
2017-12-27 15:50:00,14.56,14.6,14.55,14.59,517169.0,10.3629,10.3913,10.3558,10.3842,517169.0
2017-12-28 09:30:00,14.63,14.63,14.55,14.59,103930.0,10.4127,10.4127,10.3558,10.3842,103930.0
2017-12-28 09:40:00,14.58,14.62,14.56,14.57,113063.0,10.3771,10.4056,10.3629,10.37,113063.0
2017-12-28 09:50:00,14.57,14.64,14.57,14.64,98452.0,10.37,10.4198,10.37,10.4198,98452.0
2017-12-28 10:00:00,14.63,14.67,14.63,14.65,93940.0,10.4127,10.4412,10.4127,10.4269,93940.0
2017-12-28 10:10:00,14.65,14.66,14.63,14.64,62845.0,10.4269,10.4341,10.4127,10.4198,62845.0
2017-12-28 10:20:00,14.64,14.64,14.62,14.63,44069.0,10.4198,10.4198,10.4056,10.4127,44069.0
2017-12-28 10:30:00,14.62,14.63,14.59,14.63,75716.0,10.4056,10.4127,10.3842,10.4127,75716.0
2017-12-28 10:40:00,14.63,14.64,14.59,14.59,192070.0,10.4127,10.4198,10.3842,10.3842,192070.0
2017-12-28 10:50:00,14.6,14.63,14.58,14.59,153988.0,10.3913,10.4127,10.3771,10.3842,153988.0
2017-12-28 11:00:00,14.59,14.6,14.57,14.6,47644.0,10.3842,10.3913,10.37,10.3913,47644.0
2017-12-28 11:10:00,14.6,14.62,14.58,14.6,242511.0,10.3913,10.4056,10.3771,10.3913,242511.0
2017-12-28 11:20:00,14.6,14.61,14.57,14.59,98485.0,10.3913,10.3985,10.37,10.3842,98485.0
2017-12-28 11:30:00,14.59,14.6,14.58,14.59,39551.0,10.3842,10.3913,10.3771,10.3842,39551.0
2017-12-28 11:40:00,14.6,14.61,14.58,14.6,358837.0,10.3913,10.3985,10.3771,10.3913,358837.0
2017-12-28 11:50:00,14.6,14.65,14.59,14.61,257460.0,10.3913,10.4269,10.3842,10.3985,257460.0
2017-12-28 12:00:00,14.61,14.63,14.6,14.63,89954.0,10.3985,10.4127,10.3913,10.4127,89954.0
2017-12-28 12:10:00,14.63,14.65,14.62,14.64,102781.0,10.4127,10.4269,10.4056,10.4198,102781.0
2017-12-28 12:20:00,14.63,14.64,14.63,14.64,27671.0,10.4127,10.4198,10.4127,10.4198,27671.0
2017-12-28 12:30:00,14.64,14.64,14.62,14.63,105462.0,10.4198,10.4198,10.4056,10.4127,105462.0
2017-12-28 12:40:00,14.63,14.66,14.62,14.63,238028.0,10.4127,10.4341,10.4056,10.4127,238028.0
2017-12-28 12:50:00,14.63,14.66,14.62,14.64,192582.0,10.4127,10.4341,10.4056,10.4198,192582.0
2017-12-28 13:00:00,14.65,14.65,14.64,14.64,51822.0,10.4269,10.4269,10.4198,10.4198,51822.0
2017-12-28 13:10:00,14.65,14.66,14.64,14.65,156119.0,10.4269,10.4341,10.4198,10.4269,156119.0
2017-12-28 13:20:00,14.65,14.67,14.64,14.65,251841.0,10.4269,10.4412,10.4198,10.4269,251841.0
2017-12-28 13:30:00,14.65,14.66,14.64,14.66,57259.0,10.4269,10.4341,10.4198,10.4341,57259.0
2017-12-28 13:40:00,14.66,14.66,14.64,14.65,51276.0,10.4341,10.4341,10.4198,10.4269,51276.0
2017-12-28 13:50:00,14.65,14.65,14.62,14.63,113579.0,10.4269,10.4269,10.4056,10.4127,113579.0
2017-12-28 14:00:00,14.63,14.64,14.62,14.62,77047.0,10.4127,10.4198,10.4056,10.4056,77047.0
2017-12-28 14:10:00,14.62,14.63,14.62,14.63,40665.0,10.4056,10.4127,10.4056,10.4127,40665.0
2017-12-28 14:20:00,14.62,14.64,14.61,14.63,114413.0,10.4056,10.4198,10.3985,10.4127,114413.0
2017-12-28 14:30:00,14.63,14.64,14.62,14.64,64223.0,10.4127,10.4198,10.4056,10.4198,64223.0
2017-12-28 14:40:00,14.64,14.68,14.63,14.68,199422.0,10.4198,10.4483,10.4127,10.4483,199422.0
2017-12-28 14:50:00,14.68,14.69,14.67,14.69,66870.0,10.4483,10.4554,10.4412,10.4554,66870.0
2017-12-28 15:00:00,14.69,14.69,14.67,14.68,92024.0,10.4554,10.4554,10.4412,10.4483,92024.0
2017-12-28 15:10:00,14.68,14.7,14.67,14.69,139837.0,10.4483,10.4625,10.4412,10.4554,139837.0
2017-12-28 15:20:00,14.69,14.71,14.68,14.71,139941.0,10.4554,10.4696,10.4483,10.4696,139941.0
2017-12-28 15:30:00,14.7,14.71,14.69,14.71,121550.0,10.4625,10.4696,10.4554,10.4696,121550.0
2017-12-28 15:40:00,14.71,14.72,14.7,14.7,255008.0,10.4696,10.4768,10.4625,10.4625,255008.0
2017-12-28 15:50:00,14.7,14.74,14.69,14.73,652301.0,10.4625,10.491,10.4554,10.4839,652301.0
2017-12-29 09:30:00,14.73,14.76,14.67,14.69,210489.0,10.4839,10.5052,10.4412,10.4554,210489.0
2017-12-29 09:40:00,14.69,14.7,14.63,14.66,157673.0,10.4554,10.4625,10.4127,10.4341,157673.0
2017-12-29 09:50:00,14.67,14.67,14.62,14.65,67449.0,10.4412,10.4412,10.4056,10.4269,67449.0
2017-12-29 10:00:00,14.65,14.65,14.59,14.61,114108.0,10.4269,10.4269,10.3842,10.3985,114108.0
2017-12-29 10:10:00,14.62,14.63,14.57,14.57,168438.0,10.4056,10.4127,10.37,10.37,168438.0
2017-12-29 10:20:00,14.58,14.62,14.56,14.61,126038.0,10.3771,10.4056,10.3629,10.3985,126038.0
2017-12-29 10:30:00,14.61,14.62,14.54,14.56,192690.0,10.3985,10.4056,10.3486,10.3629,192690.0
2017-12-29 10:40:00,14.56,14.58,14.55,14.57,118507.0,10.3629,10.3771,10.3558,10.37,118507.0
2017-12-29 10:50:00,14.57,14.61,14.56,14.6,116471.0,10.37,10.3985,10.3629,10.3913,116471.0
2017-12-29 11:00:00,14.6,14.61,14.57,14.58,86003.0,10.3913,10.3985,10.37,10.3771,86003.0
2017-12-29 11:10:00,14.58,14.59,14.57,14.58,62148.0,10.3771,10.3842,10.37,10.3771,62148.0
2017-12-29 11:20:00,14.59,14.59,14.57,14.58,60416.0,10.3842,10.3842,10.37,10.3771,60416.0
2017-12-29 11:30:00,14.58,14.6,14.56,14.56,122983.0,10.3771,10.3913,10.3629,10.3629,122983.0
2017-12-29 11:40:00,14.57,14.61,14.56,14.61,131330.0,10.37,10.3985,10.3629,10.3985,131330.0
2017-12-29 11:50:00,14.61,14.63,14.58,14.59,81857.0,10.3985,10.4127,10.3771,10.3842,81857.0
2017-12-29 12:00:00,14.58,14.6,14.56,14.57,86401.0,10.3771,10.3913,10.3629,10.37,86401.0
2017-12-29 12:10:00,14.58,14.58,14.55,14.56,81632.0,10.3771,10.3771,10.3558,10.3629,81632.0
2017-12-29 12:20:00,14.56,14.57,14.54,14.54,278735.0,10.3629,10.37,10.3486,10.3486,278735.0
2017-12-29 12:30:00,14.55,14.56,14.54,14.55,209504.0,10.3558,10.3629,10.3486,10.3558,209504.0
2017-12-29 12:40:00,14.56,14.57,14.55,14.55,81337.0,10.3629,10.37,10.3558,10.3558,81337.0
2017-12-29 12:50:00,14.56,14.57,14.54,14.57,68029.0,10.3629,10.37,10.3486,10.37,68029.0
2017-12-29 13:00:00,14.57,14.58,14.54,14.58,243353.0,10.37,10.3771,10.3486,10.3771,243353.0
2017-12-29 13:10:00,14.58,14.59,14.58,14.59,86902.0,10.3771,10.3842,10.3771,10.3842,86902.0
2017-12-29 13:20:00,14.59,14.62,14.59,14.61,50007.0,10.3842,10.4056,10.3842,10.3985,50007.0
2017-12-29 13:30:00,14.6,14.61,14.59,14.59,31266.0,10.3913,10.3985,10.3842,10.3842,31266.0
2017-12-29 13:40:00,14.59,14.6,14.59,14.6,46739.0,10.3842,10.3913,10.3842,10.3913,46739.0
2017-12-29 13:50:00,14.6,14.61,14.58,14.6,167409.0,10.3913,10.3985,10.3771,10.3913,167409.0
2017-12-29 14:00:00,14.59,14.6,14.58,14.59,44478.0,10.3842,10.3913,10.3771,10.3842,44478.0
2017-12-29 14:10:00,14.58,14.6,14.57,14.6,105157.0,10.3771,10.3913,10.37,10.3913,105157.0
2017-12-29 14:20:00,14.6,14.6,14.59,14.6,153874.0,10.3913,10.3913,10.3842,10.3913,153874.0
2017-12-29 14:30:00,14.6,14.61,14.58,14.59,92171.0,10.3913,10.3985,10.3771,10.3842,92171.0
2017-12-29 14:40:00,14.59,14.6,14.58,14.6,55593.0,10.3842,10.3913,10.3771,10.3913,55593.0
2017-12-29 14:50:00,14.6,14.61,14.59,14.6,54702.0,10.3913,10.3985,10.3842,10.3913,54702.0
2017-12-29 15:00:00,14.6,14.62,14.58,14.62,99745.0,10.3913,10.4056,10.3771,10.4056,99745.0
2017-12-29 15:10:00,14.62,14.63,14.6,14.63,117534.0,10.4056,10.4127,10.3913,10.4127,117534.0
2017-12-29 15:20:00,14.63,14.64,14.62,14.64,151138.0,10.4127,10.4198,10.4056,10.4198,151138.0
2017-12-29 15:30:00,14.64,14.64,14.61,14.62,107989.0,10.4198,10.4198,10.3985,10.4056,107989.0
2017-12-29 15:40:00,14.62,14.62,14.6,14.62,147942.0,10.4056,10.4056,10.3913,10.4056,147942.0
2017-12-29 15:50:00,14.62,14.62,14.56,14.57,860068.0,10.4056,10.4056,10.3629,10.37,860068.0
2018-01-02 09:30:00,14.71,14.75,14.57,14.63,260244.0,10.4696,10.4981,10.37,10.4127,260244.0
2018-01-02 09:40:00,14.63,14.65,14.56,14.57,194678.0,10.4127,10.4269,10.3629,10.37,194678.0
2018-01-02 09:50:00,14.57,14.66,14.56,14.63,635036.0,10.37,10.4341,10.3629,10.4127,635036.0
2018-01-02 10:00:00,14.63,14.68,14.62,14.64,1446710.0,10.4127,10.4483,10.4056,10.4198,1446710.0
2018-01-02 10:10:00,14.64,14.65,14.61,14.63,293416.0,10.4198,10.4269,10.3985,10.4127,293416.0
2018-01-02 10:20:00,14.63,14.63,14.58,14.61,899096.0,10.4127,10.4127,10.3771,10.3985,899096.0
2018-01-02 10:30:00,14.61,14.62,14.52,14.55,603944.0,10.3985,10.4056,10.3344,10.3558,603944.0
2018-01-02 10:40:00,14.55,14.58,14.53,14.57,495383.0,10.3558,10.3771,10.3415,10.37,495383.0
2018-01-02 10:50:00,14.56,14.61,14.56,14.58,385909.0,10.3629,10.3985,10.3629,10.3771,385909.0
2018-01-02 11:00:00,14.58,14.6,14.56,14.57,475409.0,10.3771,10.3913,10.3629,10.37,475409.0
2018-01-02 11:10:00,14.57,14.57,14.55,14.56,93379.0,10.37,10.37,10.3558,10.3629,93379.0
2018-01-02 11:20:00,14.56,14.58,14.55,14.57,428999.0,10.3629,10.3771,10.3558,10.37,428999.0
2018-01-02 11:30:00,14.57,14.57,14.5,14.51,408996.0,10.37,10.37,10.3202,10.3273,408996.0
2018-01-02 11:40:00,14.51,14.52,14.49,14.51,273200.0,10.3273,10.3344,10.3131,10.3273,273200.0
2018-01-02 11:50:00,14.52,14.54,14.51,14.54,70379.0,10.3344,10.3486,10.3273,10.3486,70379.0
2018-01-02 12:00:00,14.54,14.56,14.53,14.56,61984.0,10.3486,10.3629,10.3415,10.3629,61984.0
2018-01-02 12:10:00,14.56,14.56,14.54,14.56,142203.0,10.3629,10.3629,10.3486,10.3629,142203.0
2018-01-02 12:20:00,14.55,14.58,14.52,14.57,349679.0,10.3558,10.3771,10.3344,10.37,349679.0
2018-01-02 12:30:00,14.57,14.58,14.56,14.58,578433.0,10.37,10.3771,10.3629,10.3771,578433.0
2018-01-02 12:40:00,14.58,14.58,14.54,14.56,75700.0,10.3771,10.3771,10.3486,10.3629,75700.0
2018-01-02 12:50:00,14.56,14.56,14.53,14.54,101891.0,10.3629,10.3629,10.3415,10.3486,101891.0
2018-01-02 13:00:00,14.54,14.56,14.54,14.56,101052.0,10.3486,10.3629,10.3486,10.3629,101052.0
2018-01-02 13:10:00,14.56,14.58,14.55,14.56,99729.0,10.3629,10.3771,10.3558,10.3629,99729.0
2018-01-02 13:20:00,14.57,14.58,14.55,14.57,96596.0,10.37,10.3771,10.3558,10.37,96596.0
2018-01-02 13:30:00,14.57,14.58,14.56,14.57,69559.0,10.37,10.3771,10.3629,10.37,69559.0
2018-01-02 13:40:00,14.57,14.57,14.54,14.56,77453.0,10.37,10.37,10.3486,10.3629,77453.0
2018-01-02 13:50:00,14.56,14.57,14.53,14.56,135948.0,10.3629,10.37,10.3415,10.3629,135948.0
2018-01-02 14:00:00,14.56,14.56,14.51,14.51,100237.0,10.3629,10.3629,10.3273,10.3273,100237.0
2018-01-02 14:10:00,14.52,14.54,14.5,14.51,147577.0,10.3344,10.3486,10.3202,10.3273,147577.0
2018-01-02 14:20:00,14.51,14.53,14.5,14.53,86870.0,10.3273,10.3415,10.3202,10.3415,86870.0
2018-01-02 14:30:00,14.53,14.53,14.5,14.52,231187.0,10.3415,10.3415,10.3202,10.3344,231187.0
2018-01-02 14:40:00,14.52,14.54,14.51,14.52,190644.0,10.3344,10.3486,10.3273,10.3344,190644.0
2018-01-02 14:50:00,14.52,14.54,14.51,14.53,118074.0,10.3344,10.3486,10.3273,10.3415,118074.0
2018-01-02 15:00:00,14.54,14.54,14.52,14.53,135052.0,10.3486,10.3486,10.3344,10.3415,135052.0
2018-01-02 15:10:00,14.53,14.54,14.51,14.54,160786.0,10.3415,10.3486,10.3273,10.3486,160786.0
2018-01-02 15:20:00,14.54,14.57,14.53,14.57,202131.0,10.3486,10.37,10.3415,10.37,202131.0
2018-01-02 15:30:00,14.57,14.57,14.55,14.57,206324.0,10.37,10.37,10.3558,10.37,206324.0
2018-01-02 15:40:00,14.57,14.57,14.55,14.57,213661.0,10.37,10.37,10.3558,10.37,213661.0
2018-01-02 15:50:00,14.57,14.6,14.56,14.59,1354764.0,10.37,10.3913,10.3629,10.3842,1354764.0
2018-01-03 09:30:00,14.64,14.65,14.55,14.64,423690.0,10.4198,10.4269,10.3558,10.4198,423690.0
2018-01-03 09:40:00,14.64,14.66,14.58,14.65,1293603.0,10.4198,10.4341,10.3771,10.4269,1293603.0
2018-01-03 09:50:00,14.64,14.66,14.62,14.65,613486.0,10.4198,10.4341,10.4056,10.4269,613486.0
2018-01-03 10:00:00,14.65,14.73,14.65,14.71,648886.0,10.4269,10.4839,10.4269,10.4696,648886.0
2018-01-03 10:10:00,14.71,14.72,14.66,14.7,1309529.0,10.4696,10.4768,10.4341,10.4625,1309529.0
2018-01-03 10:20:00,14.71,14.71,14.68,14.71,1008745.0,10.4696,10.4696,10.4483,10.4696,1008745.0
2018-01-03 10:30:00,14.71,14.75,14.69,14.74,336768.0,10.4696,10.4981,10.4554,10.491,336768.0
2018-01-03 10:40:00,14.73,14.74,14.65,14.65,328622.0,10.4839,10.491,10.4269,10.4269,328622.0
2018-01-03 10:50:00,14.65,14.69,14.64,14.66,420954.0,10.4269,10.4554,10.4198,10.4341,420954.0
2018-01-03 11:00:00,14.66,14.69,14.65,14.68,120704.0,10.4341,10.4554,10.4269,10.4483,120704.0
2018-01-03 11:10:00,14.67,14.68,14.66,14.68,123670.0,10.4412,10.4483,10.4341,10.4483,123670.0
2018-01-03 11:20:00,14.68,14.71,14.67,14.68,207325.0,10.4483,10.4696,10.4412,10.4483,207325.0
2018-01-03 11:30:00,14.68,14.69,14.66,14.67,140289.0,10.4483,10.4554,10.4341,10.4412,140289.0
2018-01-03 11:40:00,14.67,14.69,14.66,14.69,387704.0,10.4412,10.4554,10.4341,10.4554,387704.0
2018-01-03 11:50:00,14.68,14.69,14.67,14.67,110308.0,10.4483,10.4554,10.4412,10.4412,110308.0
2018-01-03 12:00:00,14.67,14.69,14.67,14.69,255693.0,10.4412,10.4554,10.4412,10.4554,255693.0
2018-01-03 12:10:00,14.68,14.69,14.66,14.68,137158.0,10.4483,10.4554,10.4341,10.4483,137158.0
2018-01-03 12:20:00,14.68,14.69,14.66,14.67,194112.0,10.4483,10.4554,10.4341,10.4412,194112.0
2018-01-03 12:30:00,14.67,14.69,14.66,14.69,199723.0,10.4412,10.4554,10.4341,10.4554,199723.0
2018-01-03 12:40:00,14.69,14.73,14.68,14.73,273253.0,10.4554,10.4839,10.4483,10.4839,273253.0
2018-01-03 12:50:00,14.73,14.75,14.71,14.71,282234.0,10.4839,10.4981,10.4696,10.4696,282234.0
2018-01-03 13:00:00,14.72,14.72,14.69,14.7,419477.0,10.4768,10.4768,10.4554,10.4625,419477.0
2018-01-03 13:10:00,14.69,14.7,14.69,14.7,57911.0,10.4554,10.4625,10.4554,10.4625,57911.0
2018-01-03 13:20:00,14.7,14.71,14.68,14.71,145375.0,10.4625,10.4696,10.4483,10.4696,145375.0
2018-01-03 13:30:00,14.7,14.71,14.68,14.68,165500.0,10.4625,10.4696,10.4483,10.4483,165500.0
2018-01-03 13:40:00,14.68,14.69,14.67,14.68,142186.0,10.4483,10.4554,10.4412,10.4483,142186.0
2018-01-03 13:50:00,14.67,14.68,14.66,14.67,149013.0,10.4412,10.4483,10.4341,10.4412,149013.0
2018-01-03 14:00:00,14.67,14.69,14.66,14.69,281261.0,10.4412,10.4554,10.4341,10.4554,281261.0
2018-01-03 14:10:00,14.69,14.72,14.68,14.71,159670.0,10.4554,10.4768,10.4483,10.4696,159670.0
2018-01-03 14:20:00,14.71,14.72,14.7,14.71,79788.0,10.4696,10.4768,10.4625,10.4696,79788.0
2018-01-03 14:30:00,14.72,14.73,14.71,14.72,115580.0,10.4768,10.4839,10.4696,10.4768,115580.0
2018-01-03 14:40:00,14.72,14.74,14.71,14.73,173020.0,10.4768,10.491,10.4696,10.4839,173020.0
2018-01-03 14:50:00,14.73,14.73,14.69,14.73,166016.0,10.4839,10.4839,10.4554,10.4839,166016.0
2018-01-03 15:00:00,14.73,14.75,14.72,14.75,254069.0,10.4839,10.4981,10.4768,10.4981,254069.0
2018-01-03 15:10:00,14.75,14.76,14.74,14.76,231610.0,10.4981,10.5052,10.491,10.5052,231610.0
2018-01-03 15:20:00,14.76,14.79,14.75,14.78,378862.0,10.5052,10.5266,10.4981,10.5195,378862.0
2018-01-03 15:30:00,14.78,14.79,14.76,14.77,279893.0,10.5195,10.5266,10.5052,10.5123,279893.0
2018-01-03 15:40:00,14.77,14.77,14.7,14.71,605298.0,10.5123,10.5123,10.4625,10.4696,605298.0
2018-01-03 15:50:00,14.71,14.77,14.7,14.72,1290852.0,10.4696,10.5123,10.4625,10.4768,1290852.0
2018-01-04 09:30:00,14.88,14.88,14.75,14.84,920477.0,10.5906,10.5906,10.4981,10.5622,920477.0
2018-01-04 09:40:00,14.84,14.85,14.79,14.79,635921.0,10.5622,10.5693,10.5266,10.5266,635921.0
2018-01-04 09:50:00,14.8,14.88,14.77,14.85,683793.0,10.5337,10.5906,10.5123,10.5693,683793.0
2018-01-04 10:00:00,14.85,14.88,14.82,14.82,449476.0,10.5693,10.5906,10.5479,10.5479,449476.0
2018-01-04 10:10:00,14.83,14.88,14.81,14.87,654471.0,10.555,10.5906,10.5408,10.5835,654471.0
2018-01-04 10:20:00,14.87,14.91,14.84,14.89,747643.0,10.5835,10.612,10.5622,10.5978,747643.0
2018-01-04 10:30:00,14.89,14.9,14.81,14.82,237613.0,10.5978,10.6049,10.5408,10.5479,237613.0
2018-01-04 10:40:00,14.82,14.84,14.81,14.82,194629.0,10.5479,10.5622,10.5408,10.5479,194629.0
2018-01-04 10:50:00,14.82,14.87,14.79,14.87,451648.0,10.5479,10.5835,10.5266,10.5835,451648.0
2018-01-04 11:00:00,14.87,14.88,14.83,14.83,209502.0,10.5835,10.5906,10.555,10.555,209502.0
2018-01-04 11:10:00,14.84,14.84,14.78,14.78,256596.0,10.5622,10.5622,10.5195,10.5195,256596.0
2018-01-04 11:20:00,14.79,14.82,14.78,14.81,409494.0,10.5266,10.5479,10.5195,10.5408,409494.0
2018-01-04 11:30:00,14.81,14.82,14.75,14.76,695017.0,10.5408,10.5479,10.4981,10.5052,695017.0
2018-01-04 11:40:00,14.76,14.79,14.75,14.79,164482.0,10.5052,10.5266,10.4981,10.5266,164482.0
2018-01-04 11:50:00,14.79,14.8,14.78,14.8,149003.0,10.5266,10.5337,10.5195,10.5337,149003.0
2018-01-04 12:00:00,14.8,14.8,14.77,14.78,117235.0,10.5337,10.5337,10.5123,10.5195,117235.0
2018-01-04 12:10:00,14.78,14.78,14.76,14.77,125706.0,10.5195,10.5195,10.5052,10.5123,125706.0
2018-01-04 12:20:00,14.77,14.77,14.75,14.77,455000.0,10.5123,10.5123,10.4981,10.5123,455000.0
2018-01-04 12:30:00,14.77,14.81,14.76,14.79,160934.0,10.5123,10.5408,10.5052,10.5266,160934.0
2018-01-04 12:40:00,14.79,14.82,14.79,14.82,109574.0,10.5266,10.5479,10.5266,10.5479,109574.0
2018-01-04 12:50:00,14.82,14.86,14.8,14.86,217417.0,10.5479,10.5764,10.5337,10.5764,217417.0
2018-01-04 13:00:00,14.86,14.86,14.83,14.83,179112.0,10.5764,10.5764,10.555,10.555,179112.0
2018-01-04 13:10:00,14.84,14.85,14.82,14.85,653533.0,10.5622,10.5693,10.5479,10.5693,653533.0
2018-01-04 13:20:00,14.85,14.87,14.85,14.87,109692.0,10.5693,10.5835,10.5693,10.5835,109692.0
2018-01-04 13:30:00,14.86,14.87,14.84,14.84,152820.0,10.5764,10.5835,10.5622,10.5622,152820.0
2018-01-04 13:40:00,14.85,14.85,14.83,14.84,299760.0,10.5693,10.5693,10.555,10.5622,299760.0
2018-01-04 13:50:00,14.85,14.86,14.83,14.86,133866.0,10.5693,10.5764,10.555,10.5764,133866.0
2018-01-04 14:00:00,14.85,14.87,14.84,14.87,184443.0,10.5693,10.5835,10.5622,10.5835,184443.0
2018-01-04 14:10:00,14.87,14.89,14.86,14.89,115427.0,10.5835,10.5978,10.5764,10.5978,115427.0
2018-01-04 14:20:00,14.89,14.89,14.85,14.87,709140.0,10.5978,10.5978,10.5693,10.5835,709140.0
2018-01-04 14:30:00,14.88,14.88,14.85,14.85,100153.0,10.5906,10.5906,10.5693,10.5693,100153.0
2018-01-04 14:40:00,14.86,14.87,14.85,14.87,147693.0,10.5764,10.5835,10.5693,10.5835,147693.0
2018-01-04 14:50:00,14.86,14.87,14.83,14.84,132182.0,10.5764,10.5835,10.555,10.5622,132182.0
2018-01-04 15:00:00,14.84,14.84,14.8,14.81,98901.0,10.5622,10.5622,10.5337,10.5408,98901.0
2018-01-04 15:10:00,14.8,14.83,14.8,14.83,160691.0,10.5337,10.555,10.5337,10.555,160691.0
2018-01-04 15:20:00,14.82,14.84,14.81,14.84,195069.0,10.5479,10.5622,10.5408,10.5622,195069.0
2018-01-04 15:30:00,14.84,14.87,14.82,14.85,843848.0,10.5622,10.5835,10.5479,10.5693,843848.0
2018-01-04 15:40:00,14.85,14.86,14.84,14.86,308065.0,10.5693,10.5764,10.5622,10.5764,308065.0
2018-01-04 15:50:00,14.85,14.87,14.84,14.84,933722.0,10.5693,10.5835,10.5622,10.5622,933722.0
2018-01-05 09:30:00,14.91,14.92,14.86,14.86,676704.0,10.612,10.6191,10.5764,10.5764,676704.0
2018-01-05 09:40:00,14.87,14.98,14.86,14.93,320140.0,10.5835,10.6618,10.5764,10.6262,320140.0
2018-01-05 09:50:00,14.92,14.97,14.92,14.95,252147.0,10.6191,10.6547,10.6191,10.6405,252147.0
2018-01-05 10:00:00,14.95,15.0,14.94,14.99,477566.0,10.6405,10.676,10.6333,10.6689,477566.0
2018-01-05 10:10:00,14.99,15.0,14.96,15.0,168219.0,10.6689,10.676,10.6476,10.676,168219.0
2018-01-05 10:20:00,14.99,15.01,14.97,14.98,452313.0,10.6689,10.6832,10.6547,10.6618,452313.0
2018-01-05 10:30:00,14.97,14.99,14.95,14.98,240724.0,10.6547,10.6689,10.6405,10.6618,240724.0
2018-01-05 10:40:00,14.98,15.0,14.97,14.99,526233.0,10.6618,10.676,10.6547,10.6689,526233.0
2018-01-05 10:50:00,14.98,15.0,14.95,15.0,270943.0,10.6618,10.676,10.6405,10.676,270943.0
2018-01-05 11:00:00,15.0,15.0,14.98,14.99,48895.0,10.676,10.676,10.6618,10.6689,48895.0
2018-01-05 11:10:00,14.99,15.0,14.96,14.96,292754.0,10.6689,10.676,10.6476,10.6476,292754.0
2018-01-05 11:20:00,14.97,15.01,14.96,14.97,436216.0,10.6547,10.6832,10.6476,10.6547,436216.0
2018-01-05 11:30:00,14.98,14.98,14.96,14.96,65977.0,10.6618,10.6618,10.6476,10.6476,65977.0
2018-01-05 11:40:00,14.96,14.97,14.93,14.94,100385.0,10.6476,10.6547,10.6262,10.6333,100385.0
2018-01-05 11:50:00,14.94,14.95,14.91,14.91,125572.0,10.6333,10.6405,10.612,10.612,125572.0
2018-01-05 12:00:00,14.92,14.92,14.89,14.9,164693.0,10.6191,10.6191,10.5978,10.6049,164693.0
2018-01-05 12:10:00,14.91,14.93,14.9,14.93,79254.0,10.612,10.6262,10.6049,10.6262,79254.0
2018-01-05 12:20:00,14.93,14.94,14.92,14.94,106657.0,10.6262,10.6333,10.6191,10.6333,106657.0
2018-01-05 12:30:00,14.94,14.94,14.9,14.91,85776.0,10.6333,10.6333,10.6049,10.612,85776.0
2018-01-05 12:40:00,14.9,14.92,14.88,14.89,353966.0,10.6049,10.6191,10.5906,10.5978,353966.0
2018-01-05 12:50:00,14.89,14.9,14.87,14.9,197592.0,10.5978,10.6049,10.5835,10.6049,197592.0
2018-01-05 13:00:00,14.9,14.9,14.89,14.9,41240.0,10.6049,10.6049,10.5978,10.6049,41240.0
2018-01-05 13:10:00,14.9,14.9,14.88,14.9,121264.0,10.6049,10.6049,10.5906,10.6049,121264.0
2018-01-05 13:20:00,14.9,14.9,14.87,14.9,69834.0,10.6049,10.6049,10.5835,10.6049,69834.0
2018-01-05 13:30:00,14.9,14.9,14.88,14.89,97258.0,10.6049,10.6049,10.5906,10.5978,97258.0
2018-01-05 13:40:00,14.89,14.9,14.88,14.9,161205.0,10.5978,10.6049,10.5906,10.6049,161205.0
2018-01-05 13:50:00,14.9,14.91,14.89,14.91,204823.0,10.6049,10.612,10.5978,10.612,204823.0
2018-01-05 14:00:00,14.91,14.91,14.88,14.9,151792.0,10.612,10.612,10.5906,10.6049,151792.0
2018-01-05 14:10:00,14.9,14.9,14.88,14.89,122937.0,10.6049,10.6049,10.5906,10.5978,122937.0
2018-01-05 14:20:00,14.89,14.9,14.88,14.9,108475.0,10.5978,10.6049,10.5906,10.6049,108475.0
2018-01-05 14:30:00,14.9,14.91,14.89,14.91,167585.0,10.6049,10.612,10.5978,10.612,167585.0
2018-01-05 14:40:00,14.91,14.91,14.89,14.91,121214.0,10.612,10.612,10.5978,10.612,121214.0
2018-01-05 14:50:00,14.91,14.91,14.89,14.89,117509.0,10.612,10.612,10.5978,10.5978,117509.0
2018-01-05 15:00:00,14.9,14.92,14.9,14.91,169232.0,10.6049,10.6191,10.6049,10.612,169232.0
2018-01-05 15:10:00,14.92,14.96,14.91,14.96,297446.0,10.6191,10.6476,10.612,10.6476,297446.0
2018-01-05 15:20:00,14.96,14.97,14.94,14.97,164314.0,10.6476,10.6547,10.6333,10.6547,164314.0
2018-01-05 15:30:00,14.97,14.97,14.93,14.93,172145.0,10.6547,10.6547,10.6262,10.6262,172145.0
2018-01-05 15:40:00,14.94,14.98,14.93,14.95,317590.0,10.6333,10.6618,10.6262,10.6405,317590.0
2018-01-05 15:50:00,14.95,14.98,14.95,14.96,732757.0,10.6405,10.6618,10.6405,10.6476,732757.0
2018-01-08 09:30:00,14.92,14.94,14.87,14.91,482706.0,10.6191,10.6333,10.5835,10.612,482706.0
2018-01-08 09:40:00,14.91,14.93,14.85,14.89,229039.0,10.612,10.6262,10.5693,10.5978,229039.0
2018-01-08 09:50:00,14.89,14.93,14.87,14.93,159570.0,10.5978,10.6262,10.5835,10.6262,159570.0
2018-01-08 10:00:00,14.93,14.94,14.89,14.92,963324.0,10.6262,10.6333,10.5978,10.6191,963324.0
2018-01-08 10:10:00,14.92,14.95,14.91,14.93,155371.0,10.6191,10.6405,10.612,10.6262,155371.0
2018-01-08 10:20:00,14.94,14.97,14.93,14.95,453454.0,10.6333,10.6547,10.6262,10.6405,453454.0
2018-01-08 10:30:00,14.96,14.96,14.91,14.91,216924.0,10.6476,10.6476,10.612,10.612,216924.0
2018-01-08 10:40:00,14.92,14.93,14.91,14.91,142542.0,10.6191,10.6262,10.612,10.612,142542.0
2018-01-08 10:50:00,14.91,14.95,14.91,14.94,197552.0,10.612,10.6405,10.612,10.6333,197552.0
2018-01-08 11:00:00,14.95,14.98,14.94,14.96,142049.0,10.6405,10.6618,10.6333,10.6476,142049.0
2018-01-08 11:10:00,14.96,14.99,14.95,14.98,89484.0,10.6476,10.6689,10.6405,10.6618,89484.0
2018-01-08 11:20:00,14.99,15.0,14.97,15.0,161300.0,10.6689,10.676,10.6547,10.676,161300.0
2018-01-08 11:30:00,15.0,15.01,14.97,14.98,296214.0,10.676,10.6832,10.6547,10.6618,296214.0
2018-01-08 11:40:00,14.98,14.99,14.97,14.99,47289.0,10.6618,10.6689,10.6547,10.6689,47289.0
2018-01-08 11:50:00,14.99,14.99,14.96,14.96,37526.0,10.6689,10.6689,10.6476,10.6476,37526.0
2018-01-08 12:00:00,14.96,14.98,14.95,14.95,77423.0,10.6476,10.6618,10.6405,10.6405,77423.0
2018-01-08 12:10:00,14.96,14.97,14.95,14.96,74472.0,10.6476,10.6547,10.6405,10.6476,74472.0
2018-01-08 12:20:00,14.95,14.96,14.95,14.96,24999.0,10.6405,10.6476,10.6405,10.6476,24999.0
2018-01-08 12:30:00,14.96,14.97,14.95,14.95,360205.0,10.6476,10.6547,10.6405,10.6405,360205.0
2018-01-08 12:40:00,14.95,14.97,14.95,14.96,83905.0,10.6405,10.6547,10.6405,10.6476,83905.0
2018-01-08 12:50:00,14.97,14.97,14.94,14.94,357346.0,10.6547,10.6547,10.6333,10.6333,357346.0
2018-01-08 13:00:00,14.95,14.95,14.94,14.94,65709.0,10.6405,10.6405,10.6333,10.6333,65709.0
2018-01-08 13:10:00,14.94,14.96,14.94,14.95,401987.0,10.6333,10.6476,10.6333,10.6405,401987.0
2018-01-08 13:20:00,14.96,14.96,14.93,14.93,145406.0,10.6476,10.6476,10.6262,10.6262,145406.0
2018-01-08 13:30:00,14.94,14.94,14.93,14.94,46717.0,10.6333,10.6333,10.6262,10.6333,46717.0
2018-01-08 13:40:00,14.94,14.94,14.93,14.94,60359.0,10.6333,10.6333,10.6262,10.6333,60359.0
2018-01-08 13:50:00,14.94,14.94,14.93,14.93,39140.0,10.6333,10.6333,10.6262,10.6262,39140.0
2018-01-08 14:00:00,14.94,14.94,14.92,14.93,109793.0,10.6333,10.6333,10.6191,10.6262,109793.0
2018-01-08 14:10:00,14.94,14.95,14.93,14.95,666129.0,10.6333,10.6405,10.6262,10.6405,666129.0
2018-01-08 14:20:00,14.95,14.95,14.94,14.95,261750.0,10.6405,10.6405,10.6333,10.6405,261750.0
2018-01-08 14:30:00,14.95,14.96,14.95,14.96,109402.0,10.6405,10.6476,10.6405,10.6476,109402.0
2018-01-08 14:40:00,14.96,14.96,14.94,14.95,395999.0,10.6476,10.6476,10.6333,10.6405,395999.0
2018-01-08 14:50:00,14.95,14.97,14.94,14.96,687949.0,10.6405,10.6547,10.6333,10.6476,687949.0
2018-01-08 15:00:00,14.96,14.96,14.93,14.95,753100.0,10.6476,10.6476,10.6262,10.6405,753100.0
2018-01-08 15:10:00,14.95,14.99,14.95,14.99,475959.0,10.6405,10.6689,10.6405,10.6689,475959.0
2018-01-08 15:20:00,14.99,14.99,14.96,14.96,80027.0,10.6689,10.6689,10.6476,10.6476,80027.0
2018-01-08 15:30:00,14.97,14.97,14.94,14.96,146381.0,10.6547,10.6547,10.6333,10.6476,146381.0
2018-01-08 15:40:00,14.96,14.96,14.95,14.96,134416.0,10.6476,10.6476,10.6405,10.6476,134416.0
2018-01-08 15:50:00,14.95,14.96,14.94,14.96,635185.0,10.6405,10.6476,10.6333,10.6476,635185.0
2018-01-09 09:30:00,15.02,15.1,14.97,15.09,287556.0,10.6903,10.7472,10.6547,10.7401,287556.0
2018-01-09 09:40:00,15.09,15.2,15.08,15.2,326580.0,10.7401,10.8184,10.733,10.8184,326580.0
2018-01-09 09:50:00,15.2,15.23,15.17,15.21,144728.0,10.8184,10.8397,10.797,10.8255,144728.0
2018-01-09 10:00:00,15.21,15.21,15.17,15.18,121439.0,10.8255,10.8255,10.797,10.8042,121439.0
2018-01-09 10:10:00,15.18,15.19,15.16,15.18,110396.0,10.8042,10.8113,10.7899,10.8042,110396.0
2018-01-09 10:20:00,15.18,15.24,15.17,15.23,203305.0,10.8042,10.8469,10.797,10.8397,203305.0
2018-01-09 10:30:00,15.23,15.24,15.2,15.2,96993.0,10.8397,10.8469,10.8184,10.8184,96993.0
2018-01-09 10:40:00,15.2,15.21,15.19,15.2,68027.0,10.8184,10.8255,10.8113,10.8184,68027.0
2018-01-09 10:50:00,15.19,15.22,15.18,15.2,89207.0,10.8113,10.8326,10.8042,10.8184,89207.0
2018-01-09 11:00:00,15.2,15.23,15.19,15.21,315857.0,10.8184,10.8397,10.8113,10.8255,315857.0
2018-01-09 11:10:00,15.21,15.27,15.21,15.27,114347.0,10.8255,10.8682,10.8255,10.8682,114347.0
2018-01-09 11:20:00,15.27,15.29,15.25,15.29,122831.0,10.8682,10.8824,10.854,10.8824,122831.0
2018-01-09 11:30:00,15.29,15.29,15.27,15.29,92894.0,10.8824,10.8824,10.8682,10.8824,92894.0
2018-01-09 11:40:00,15.28,15.3,15.27,15.29,113440.0,10.8753,10.8896,10.8682,10.8824,113440.0
2018-01-09 11:50:00,15.28,15.3,15.26,15.3,62682.0,10.8753,10.8896,10.8611,10.8896,62682.0
2018-01-09 12:00:00,15.3,15.35,15.29,15.35,132788.0,10.8896,10.9251,10.8824,10.9251,132788.0
2018-01-09 12:10:00,15.35,15.35,15.32,15.33,50417.0,10.9251,10.9251,10.9038,10.9109,50417.0
2018-01-09 12:20:00,15.32,15.35,15.32,15.34,159431.0,10.9038,10.9251,10.9038,10.918,159431.0
2018-01-09 12:30:00,15.33,15.37,15.32,15.35,57941.0,10.9109,10.9394,10.9038,10.9251,57941.0
2018-01-09 12:40:00,15.35,15.36,15.34,15.34,79848.0,10.9251,10.9323,10.918,10.918,79848.0
2018-01-09 12:50:00,15.34,15.36,15.33,15.36,161628.0,10.918,10.9323,10.9109,10.9323,161628.0
2018-01-09 13:00:00,15.36,15.36,15.35,15.36,22597.0,10.9323,10.9323,10.9251,10.9323,22597.0
2018-01-09 13:10:00,15.35,15.37,15.35,15.36,96236.0,10.9251,10.9394,10.9251,10.9323,96236.0
2018-01-09 13:20:00,15.35,15.36,15.33,15.36,176794.0,10.9251,10.9323,10.9109,10.9323,176794.0
2018-01-09 13:30:00,15.36,15.37,15.34,15.37,123216.0,10.9323,10.9394,10.918,10.9394,123216.0
2018-01-09 13:40:00,15.37,15.37,15.33,15.35,209232.0,10.9394,10.9394,10.9109,10.9251,209232.0
2018-01-09 13:50:00,15.35,15.39,15.34,15.38,146421.0,10.9251,10.9536,10.918,10.9465,146421.0
2018-01-09 14:00:00,15.39,15.39,15.37,15.38,107316.0,10.9536,10.9536,10.9394,10.9465,107316.0
2018-01-09 14:10:00,15.37,15.38,15.32,15.33,136922.0,10.9394,10.9465,10.9038,10.9109,136922.0
2018-01-09 14:20:00,15.32,15.34,15.32,15.33,115216.0,10.9038,10.918,10.9038,10.9109,115216.0
2018-01-09 14:30:00,15.33,15.36,15.32,15.36,157951.0,10.9109,10.9323,10.9038,10.9323,157951.0
2018-01-09 14:40:00,15.36,15.37,15.34,15.37,149939.0,10.9323,10.9394,10.918,10.9394,149939.0
2018-01-09 14:50:00,15.37,15.37,15.32,15.34,90161.0,10.9394,10.9394,10.9038,10.918,90161.0
2018-01-09 15:00:00,15.34,15.34,15.32,15.33,92982.0,10.918,10.918,10.9038,10.9109,92982.0
2018-01-09 15:10:00,15.32,15.33,15.3,15.33,94367.0,10.9038,10.9109,10.8896,10.9109,94367.0
2018-01-09 15:20:00,15.33,15.33,15.26,15.26,155074.0,10.9109,10.9109,10.8611,10.8611,155074.0
2018-01-09 15:30:00,15.27,15.29,15.26,15.29,210701.0,10.8682,10.8824,10.8611,10.8824,210701.0
2018-01-09 15:40:00,15.29,15.29,15.22,15.25,321326.0,10.8824,10.8824,10.8326,10.854,321326.0
2018-01-09 15:50:00,15.25,15.27,15.2,15.23,856422.0,10.854,10.8682,10.8184,10.8397,856422.0
2018-01-10 09:30:00,15.38,15.39,15.3,15.38,395795.0,10.9465,10.9536,10.8896,10.9465,395795.0
2018-01-10 09:40:00,15.38,15.45,15.35,15.4,267733.0,10.9465,10.9963,10.9251,10.9607,267733.0
2018-01-10 09:50:00,15.39,15.45,15.35,15.45,120029.0,10.9536,10.9963,10.9251,10.9963,120029.0
2018-01-10 10:00:00,15.45,15.45,15.4,15.41,129857.0,10.9963,10.9963,10.9607,10.9679,129857.0
2018-01-10 10:10:00,15.4,15.47,15.39,15.46,163135.0,10.9607,11.0106,10.9536,11.0034,163135.0
2018-01-10 10:20:00,15.46,15.53,15.45,15.51,562375.0,11.0034,11.0533,10.9963,11.039,562375.0
2018-01-10 10:30:00,15.51,15.59,15.5,15.58,505588.0,11.039,11.096,11.0319,11.0888,505588.0
2018-01-10 10:40:00,15.57,15.6,15.55,15.56,473934.0,11.0817,11.1031,11.0675,11.0746,473934.0
2018-01-10 10:50:00,15.57,15.57,15.51,15.52,113069.0,11.0817,11.0817,11.039,11.0461,113069.0
2018-01-10 11:00:00,15.52,15.56,15.51,15.54,232552.0,11.0461,11.0746,11.039,11.0604,232552.0
2018-01-10 11:10:00,15.54,15.56,15.53,15.55,109126.0,11.0604,11.0746,11.0533,11.0675,109126.0
2018-01-10 11:20:00,15.56,15.56,15.53,15.53,102101.0,11.0746,11.0746,11.0533,11.0533,102101.0
2018-01-10 11:30:00,15.53,15.58,15.53,15.57,135256.0,11.0533,11.0888,11.0533,11.0817,135256.0
2018-01-10 11:40:00,15.57,15.58,15.55,15.57,172140.0,11.0817,11.0888,11.0675,11.0817,172140.0
2018-01-10 11:50:00,15.57,15.6,15.56,15.58,130115.0,11.0817,11.1031,11.0746,11.0888,130115.0
2018-01-10 12:00:00,15.58,15.58,15.55,15.56,59633.0,11.0888,11.0888,11.0675,11.0746,59633.0
2018-01-10 12:10:00,15.56,15.58,15.55,15.58,34542.0,11.0746,11.0888,11.0675,11.0888,34542.0
2018-01-10 12:20:00,15.58,15.6,15.57,15.57,47620.0,11.0888,11.1031,11.0817,11.0817,47620.0
2018-01-10 12:30:00,15.57,15.6,15.57,15.57,71069.0,11.0817,11.1031,11.0817,11.0817,71069.0
2018-01-10 12:40:00,15.57,15.6,15.56,15.59,43695.0,11.0817,11.1031,11.0746,11.096,43695.0
2018-01-10 12:50:00,15.59,15.67,15.58,15.67,250178.0,11.096,11.1529,11.0888,11.1529,250178.0
2018-01-10 13:00:00,15.67,15.69,15.64,15.68,338007.0,11.1529,11.1671,11.1316,11.16,338007.0
2018-01-10 13:10:00,15.68,15.69,15.67,15.68,111527.0,11.16,11.1671,11.1529,11.16,111527.0
2018-01-10 13:20:00,15.69,15.69,15.64,15.65,456829.0,11.1671,11.1671,11.1316,11.1387,456829.0
2018-01-10 13:30:00,15.65,15.67,15.64,15.65,290682.0,11.1387,11.1529,11.1316,11.1387,290682.0
2018-01-10 13:40:00,15.65,15.65,15.63,15.64,249947.0,11.1387,11.1387,11.1244,11.1316,249947.0
2018-01-10 13:50:00,15.64,15.64,15.56,15.57,176859.0,11.1316,11.1316,11.0746,11.0817,176859.0
2018-01-10 14:00:00,15.57,15.58,15.53,15.53,113016.0,11.0817,11.0888,11.0533,11.0533,113016.0
2018-01-10 14:10:00,15.53,15.54,15.49,15.51,410231.0,11.0533,11.0604,11.0248,11.039,410231.0
2018-01-10 14:20:00,15.51,15.52,15.47,15.48,220198.0,11.039,11.0461,11.0106,11.0177,220198.0
2018-01-10 14:30:00,15.48,15.52,15.47,15.48,184458.0,11.0177,11.0461,11.0106,11.0177,184458.0
2018-01-10 14:40:00,15.48,15.5,15.45,15.48,130761.0,11.0177,11.0319,10.9963,11.0177,130761.0
2018-01-10 14:50:00,15.48,15.49,15.43,15.45,125411.0,11.0177,11.0248,10.9821,10.9963,125411.0
2018-01-10 15:00:00,15.45,15.48,15.43,15.47,134004.0,10.9963,11.0177,10.9821,11.0106,134004.0
2018-01-10 15:10:00,15.47,15.48,15.41,15.41,110731.0,11.0106,11.0177,10.9679,10.9679,110731.0
2018-01-10 15:20:00,15.42,15.45,15.41,15.44,107503.0,10.975,10.9963,10.9679,10.9892,107503.0
2018-01-10 15:30:00,15.44,15.49,15.43,15.49,143668.0,10.9892,11.0248,10.9821,11.0248,143668.0
2018-01-10 15:40:00,15.49,15.49,15.44,15.45,220152.0,11.0248,11.0248,10.9892,10.9963,220152.0
2018-01-10 15:50:00,15.46,15.49,15.45,15.48,528604.0,11.0034,11.0248,10.9963,11.0177,528604.0
2018-01-11 09:30:00,15.55,15.61,15.53,15.56,393965.0,11.0675,11.1102,11.0533,11.0746,393965.0
2018-01-11 09:40:00,15.56,15.6,15.53,15.59,341375.0,11.0746,11.1031,11.0533,11.096,341375.0
2018-01-11 09:50:00,15.6,15.66,15.6,15.61,153361.0,11.1031,11.1458,11.1031,11.1102,153361.0
2018-01-11 10:00:00,15.61,15.62,15.58,15.59,130977.0,11.1102,11.1173,11.0888,11.096,130977.0
2018-01-11 10:10:00,15.59,15.6,15.54,15.54,228847.0,11.096,11.1031,11.0604,11.0604,228847.0
2018-01-11 10:20:00,15.54,15.57,15.53,15.54,253847.0,11.0604,11.0817,11.0533,11.0604,253847.0
2018-01-11 10:30:00,15.54,15.55,15.5,15.51,142637.0,11.0604,11.0675,11.0319,11.039,142637.0
2018-01-11 10:40:00,15.51,15.53,15.49,15.53,77408.0,11.039,11.0533,11.0248,11.0533,77408.0
2018-01-11 10:50:00,15.53,15.56,15.52,15.56,76406.0,11.0533,11.0746,11.0461,11.0746,76406.0
2018-01-11 11:00:00,15.55,15.57,15.51,15.51,87018.0,11.0675,11.0817,11.039,11.039,87018.0
2018-01-11 11:10:00,15.51,15.52,15.5,15.51,330409.0,11.039,11.0461,11.0319,11.039,330409.0
2018-01-11 11:20:00,15.51,15.53,15.49,15.5,142677.0,11.039,11.0533,11.0248,11.0319,142677.0
2018-01-11 11:30:00,15.5,15.5,15.47,15.49,108910.0,11.0319,11.0319,11.0106,11.0248,108910.0
2018-01-11 11:40:00,15.5,15.51,15.47,15.51,307179.0,11.0319,11.039,11.0106,11.039,307179.0
2018-01-11 11:50:00,15.51,15.52,15.49,15.51,101871.0,11.039,11.0461,11.0248,11.039,101871.0
2018-01-11 12:00:00,15.51,15.52,15.49,15.51,86096.0,11.039,11.0461,11.0248,11.039,86096.0
2018-01-11 12:10:00,15.51,15.54,15.5,15.53,100904.0,11.039,11.0604,11.0319,11.0533,100904.0
2018-01-11 12:20:00,15.52,15.56,15.52,15.55,55471.0,11.0461,11.0746,11.0461,11.0675,55471.0
2018-01-11 12:30:00,15.56,15.58,15.55,15.58,53718.0,11.0746,11.0888,11.0675,11.0888,53718.0
2018-01-11 12:40:00,15.58,15.58,15.55,15.56,85249.0,11.0888,11.0888,11.0675,11.0746,85249.0
2018-01-11 12:50:00,15.56,15.57,15.54,15.55,45130.0,11.0746,11.0817,11.0604,11.0675,45130.0
2018-01-11 13:00:00,15.54,15.56,15.53,15.53,124488.0,11.0604,11.0746,11.0533,11.0533,124488.0
2018-01-11 13:10:00,15.54,15.55,15.52,15.53,60196.0,11.0604,11.0675,11.0461,11.0533,60196.0
2018-01-11 13:20:00,15.52,15.53,15.51,15.53,78837.0,11.0461,11.0533,11.039,11.0533,78837.0
2018-01-11 13:30:00,15.53,15.54,15.51,15.53,69259.0,11.0533,11.0604,11.039,11.0533,69259.0
2018-01-11 13:40:00,15.54,15.54,15.52,15.54,45528.0,11.0604,11.0604,11.0461,11.0604,45528.0
2018-01-11 13:50:00,15.54,15.54,15.52,15.53,30541.0,11.0604,11.0604,11.0461,11.0533,30541.0
2018-01-11 14:00:00,15.52,15.53,15.51,15.51,120980.0,11.0461,11.0533,11.039,11.039,120980.0
2018-01-11 14:10:00,15.52,15.52,15.48,15.49,52305.0,11.0461,11.0461,11.0177,11.0248,52305.0
2018-01-11 14:20:00,15.48,15.55,15.48,15.54,165444.0,11.0177,11.0675,11.0177,11.0604,165444.0
2018-01-11 14:30:00,15.54,15.56,15.54,15.54,148584.0,11.0604,11.0746,11.0604,11.0604,148584.0
2018-01-11 14:40:00,15.54,15.59,15.54,15.59,146523.0,11.0604,11.096,11.0604,11.096,146523.0
2018-01-11 14:50:00,15.58,15.61,15.57,15.61,175315.0,11.0888,11.1102,11.0817,11.1102,175315.0
2018-01-11 15:00:00,15.6,15.62,15.59,15.6,192599.0,11.1031,11.1173,11.096,11.1031,192599.0
2018-01-11 15:10:00,15.61,15.63,15.59,15.62,199900.0,11.1102,11.1244,11.096,11.1173,199900.0
2018-01-11 15:20:00,15.62,15.63,15.6,15.61,99140.0,11.1173,11.1244,11.1031,11.1102,99140.0
2018-01-11 15:30:00,15.61,15.62,15.6,15.6,113007.0,11.1102,11.1173,11.1031,11.1031,113007.0
2018-01-11 15:40:00,15.6,15.61,15.58,15.6,145253.0,11.1031,11.1102,11.0888,11.1031,145253.0
2018-01-11 15:50:00,15.6,15.64,15.59,15.62,683938.0,11.1031,11.1316,11.096,11.1173,683938.0
2018-01-12 09:30:00,15.7,15.77,15.66,15.67,311365.0,11.1743,11.2241,11.1458,11.1529,311365.0
2018-01-12 09:40:00,15.68,15.74,15.65,15.74,298812.0,11.16,11.2027,11.1387,11.2027,298812.0
2018-01-12 09:50:00,15.75,15.79,15.72,15.79,226728.0,11.2098,11.2383,11.1885,11.2383,226728.0
2018-01-12 10:00:00,15.79,15.8,15.72,15.77,331472.0,11.2383,11.2454,11.1885,11.2241,331472.0
2018-01-12 10:10:00,15.76,15.81,15.76,15.81,201458.0,11.217,11.2525,11.217,11.2525,201458.0
2018-01-12 10:20:00,15.81,15.82,15.77,15.81,292007.0,11.2525,11.2597,11.2241,11.2525,292007.0
2018-01-12 10:30:00,15.8,15.85,15.79,15.82,162895.0,11.2454,11.281,11.2383,11.2597,162895.0
2018-01-12 10:40:00,15.82,15.85,15.8,15.81,117800.0,11.2597,11.281,11.2454,11.2525,117800.0
2018-01-12 10:50:00,15.81,15.84,15.79,15.82,591874.0,11.2525,11.2739,11.2383,11.2597,591874.0
2018-01-12 11:00:00,15.82,15.82,15.78,15.78,117259.0,11.2597,11.2597,11.2312,11.2312,117259.0
2018-01-12 11:10:00,15.79,15.8,15.75,15.77,142447.0,11.2383,11.2454,11.2098,11.2241,142447.0
2018-01-12 11:20:00,15.77,15.8,15.76,15.79,197327.0,11.2241,11.2454,11.217,11.2383,197327.0
2018-01-12 11:30:00,15.79,15.81,15.76,15.81,67201.0,11.2383,11.2525,11.217,11.2525,67201.0
2018-01-12 11:40:00,15.81,15.82,15.79,15.82,165729.0,11.2525,11.2597,11.2383,11.2597,165729.0
2018-01-12 11:50:00,15.81,15.84,15.8,15.83,99585.0,11.2525,11.2739,11.2454,11.2668,99585.0
2018-01-12 12:00:00,15.83,15.83,15.81,15.83,52959.0,11.2668,11.2668,11.2525,11.2668,52959.0
2018-01-12 12:10:00,15.83,15.83,15.81,15.83,88647.0,11.2668,11.2668,11.2525,11.2668,88647.0
2018-01-12 12:20:00,15.83,15.84,15.81,15.83,122138.0,11.2668,11.2739,11.2525,11.2668,122138.0
2018-01-12 12:30:00,15.83,15.83,15.81,15.82,39003.0,11.2668,11.2668,11.2525,11.2597,39003.0
2018-01-12 12:40:00,15.81,15.82,15.79,15.79,63238.0,11.2525,11.2597,11.2383,11.2383,63238.0
2018-01-12 12:50:00,15.79,15.81,15.79,15.81,48374.0,11.2383,11.2525,11.2383,11.2525,48374.0
2018-01-12 13:00:00,15.81,15.83,15.79,15.79,87057.0,11.2525,11.2668,11.2383,11.2383,87057.0
2018-01-12 13:10:00,15.79,15.81,15.78,15.81,79343.0,11.2383,11.2525,11.2312,11.2525,79343.0
2018-01-12 13:20:00,15.81,15.82,15.8,15.81,53681.0,11.2525,11.2597,11.2454,11.2525,53681.0
2018-01-12 13:30:00,15.8,15.82,15.8,15.81,40545.0,11.2454,11.2597,11.2454,11.2525,40545.0
2018-01-12 13:40:00,15.81,15.83,15.8,15.83,80164.0,11.2525,11.2668,11.2454,11.2668,80164.0
2018-01-12 13:50:00,15.83,15.84,15.81,15.81,75986.0,11.2668,11.2739,11.2525,11.2525,75986.0
2018-01-12 14:00:00,15.82,15.82,15.8,15.81,92024.0,11.2597,11.2597,11.2454,11.2525,92024.0
2018-01-12 14:10:00,15.81,15.82,15.8,15.81,92721.0,11.2525,11.2597,11.2454,11.2525,92721.0
2018-01-12 14:20:00,15.8,15.81,15.79,15.79,67289.0,11.2454,11.2525,11.2383,11.2383,67289.0
2018-01-12 14:30:00,15.79,15.81,15.76,15.76,76957.0,11.2383,11.2525,11.217,11.217,76957.0
2018-01-12 14:40:00,15.76,15.78,15.74,15.77,86393.0,11.217,11.2312,11.2027,11.2241,86393.0
2018-01-12 14:50:00,15.77,15.79,15.76,15.78,94653.0,11.2241,11.2383,11.217,11.2312,94653.0
2018-01-12 15:00:00,15.78,15.79,15.77,15.78,170151.0,11.2312,11.2383,11.2241,11.2312,170151.0
2018-01-12 15:10:00,15.79,15.79,15.74,15.75,109045.0,11.2383,11.2383,11.2027,11.2098,109045.0
2018-01-12 15:20:00,15.75,15.77,15.73,15.75,202431.0,11.2098,11.2241,11.1956,11.2098,202431.0
2018-01-12 15:30:00,15.75,15.79,15.75,15.79,173222.0,11.2098,11.2383,11.2098,11.2383,173222.0
2018-01-12 15:40:00,15.79,15.83,15.78,15.83,312651.0,11.2383,11.2668,11.2312,11.2668,312651.0
2018-01-12 15:50:00,15.83,15.85,15.81,15.84,923202.0,11.2668,11.281,11.2525,11.2739,923202.0
2018-01-16 09:30:00,16.0,16.0,15.88,15.94,466492.0,11.3878,11.3878,11.3024,11.3451,466492.0
2018-01-16 09:40:00,15.94,15.96,15.88,15.89,280810.0,11.3451,11.3593,11.3024,11.3095,280810.0
2018-01-16 09:50:00,15.89,15.95,15.89,15.93,228213.0,11.3095,11.3522,11.3095,11.338,228213.0
2018-01-16 10:00:00,15.93,15.93,15.87,15.9,222545.0,11.338,11.338,11.2953,11.3166,222545.0
2018-01-16 10:10:00,15.9,15.94,15.89,15.94,90694.0,11.3166,11.3451,11.3095,11.3451,90694.0
2018-01-16 10:20:00,15.94,15.95,15.91,15.93,178699.0,11.3451,11.3522,11.3237,11.338,178699.0
2018-01-16 10:30:00,15.93,15.93,15.87,15.9,158503.0,11.338,11.338,11.2953,11.3166,158503.0
2018-01-16 10:40:00,15.89,15.94,15.87,15.93,301307.0,11.3095,11.3451,11.2953,11.338,301307.0
2018-01-16 10:50:00,15.93,15.94,15.88,15.9,154870.0,11.338,11.3451,11.3024,11.3166,154870.0
2018-01-16 11:00:00,15.9,15.92,15.86,15.87,150514.0,11.3166,11.3308,11.2881,11.2953,150514.0
2018-01-16 11:10:00,15.87,15.88,15.85,15.87,163949.0,11.2953,11.3024,11.281,11.2953,163949.0
2018-01-16 11:20:00,15.87,15.92,15.87,15.92,279857.0,11.2953,11.3308,11.2953,11.3308,279857.0
2018-01-16 11:30:00,15.92,15.93,15.89,15.91,197063.0,11.3308,11.338,11.3095,11.3237,197063.0
2018-01-16 11:40:00,15.91,15.91,15.84,15.88,262999.0,11.3237,11.3237,11.2739,11.3024,262999.0
2018-01-16 11:50:00,15.87,15.87,15.83,15.84,193456.0,11.2953,11.2953,11.2668,11.2739,193456.0
2018-01-16 12:00:00,15.84,15.86,15.84,15.85,158447.0,11.2739,11.2881,11.2739,11.281,158447.0
2018-01-16 12:10:00,15.85,15.86,15.84,15.84,84457.0,11.281,11.2881,11.2739,11.2739,84457.0
2018-01-16 12:20:00,15.84,15.84,15.81,15.82,55677.0,11.2739,11.2739,11.2525,11.2597,55677.0
2018-01-16 12:30:00,15.82,15.83,15.79,15.81,171960.0,11.2597,11.2668,11.2383,11.2525,171960.0
2018-01-16 12:40:00,15.82,15.82,15.76,15.78,378720.0,11.2597,11.2597,11.217,11.2312,378720.0
2018-01-16 12:50:00,15.78,15.78,15.74,15.76,78581.0,11.2312,11.2312,11.2027,11.217,78581.0
2018-01-16 13:00:00,15.76,15.8,15.75,15.79,195062.0,11.217,11.2454,11.2098,11.2383,195062.0
2018-01-16 13:10:00,15.79,15.8,15.77,15.79,118448.0,11.2383,11.2454,11.2241,11.2383,118448.0
2018-01-16 13:20:00,15.79,15.8,15.76,15.78,90439.0,11.2383,11.2454,11.217,11.2312,90439.0
2018-01-16 13:30:00,15.78,15.8,15.77,15.79,122501.0,11.2312,11.2454,11.2241,11.2383,122501.0
2018-01-16 13:40:00,15.79,15.81,15.78,15.79,228067.0,11.2383,11.2525,11.2312,11.2383,228067.0
2018-01-16 13:50:00,15.79,15.8,15.74,15.76,148752.0,11.2383,11.2454,11.2027,11.217,148752.0
2018-01-16 14:00:00,15.76,15.77,15.72,15.74,158702.0,11.217,11.2241,11.1885,11.2027,158702.0
2018-01-16 14:10:00,15.74,15.75,15.68,15.7,188908.0,11.2027,11.2098,11.16,11.1743,188908.0
2018-01-16 14:20:00,15.69,15.71,15.66,15.67,274742.0,11.1671,11.1814,11.1458,11.1529,274742.0
2018-01-16 14:30:00,15.68,15.72,15.64,15.65,326304.0,11.16,11.1885,11.1316,11.1387,326304.0
2018-01-16 14:40:00,15.64,15.67,15.58,15.63,517226.0,11.1316,11.1529,11.0888,11.1244,517226.0
2018-01-16 14:50:00,15.63,15.67,15.62,15.65,232542.0,11.1244,11.1529,11.1173,11.1387,232542.0
2018-01-16 15:00:00,15.66,15.72,15.65,15.71,271290.0,11.1458,11.1885,11.1387,11.1814,271290.0
2018-01-16 15:10:00,15.71,15.71,15.64,15.66,256002.0,11.1814,11.1814,11.1316,11.1458,256002.0
2018-01-16 15:20:00,15.67,15.71,15.66,15.71,215008.0,11.1529,11.1814,11.1458,11.1814,215008.0
2018-01-16 15:30:00,15.7,15.71,15.67,15.68,217947.0,11.1743,11.1814,11.1529,11.16,217947.0
2018-01-16 15:40:00,15.68,15.7,15.66,15.67,394630.0,11.16,11.1743,11.1458,11.1529,394630.0
2018-01-16 15:50:00,15.67,15.71,15.66,15.68,1081737.0,11.1529,11.1814,11.1458,11.16,1081737.0
2018-01-17 09:30:00,15.75,15.78,15.62,15.69,247653.0,11.2098,11.2312,11.1173,11.1671,247653.0
2018-01-17 09:40:00,15.69,15.7,15.55,15.58,312874.0,11.1671,11.1743,11.0675,11.0888,312874.0
2018-01-17 09:50:00,15.58,15.58,15.54,15.56,219668.0,11.0888,11.0888,11.0604,11.0746,219668.0
2018-01-17 10:00:00,15.56,15.65,15.55,15.65,233532.0,11.0746,11.1387,11.0675,11.1387,233532.0
2018-01-17 10:10:00,15.65,15.69,15.63,15.64,158806.0,11.1387,11.1671,11.1244,11.1316,158806.0
2018-01-17 10:20:00,15.64,15.65,15.62,15.65,73962.0,11.1316,11.1387,11.1173,11.1387,73962.0
2018-01-17 10:30:00,15.65,15.7,15.64,15.65,152087.0,11.1387,11.1743,11.1316,11.1387,152087.0
2018-01-17 10:40:00,15.65,15.65,15.61,15.65,430520.0,11.1387,11.1387,11.1102,11.1387,430520.0
2018-01-17 10:50:00,15.64,15.65,15.61,15.64,252007.0,11.1316,11.1387,11.1102,11.1316,252007.0
2018-01-17 11:00:00,15.64,15.67,15.61,15.67,71814.0,11.1316,11.1529,11.1102,11.1529,71814.0
2018-01-17 11:10:00,15.66,15.69,15.65,15.67,58342.0,11.1458,11.1671,11.1387,11.1529,58342.0
2018-01-17 11:20:00,15.68,15.69,15.66,15.68,171912.0,11.16,11.1671,11.1458,11.16,171912.0
2018-01-17 11:30:00,15.68,15.71,15.65,15.67,197388.0,11.16,11.1814,11.1387,11.1529,197388.0
2018-01-17 11:40:00,15.66,15.7,15.66,15.7,155890.0,11.1458,11.1743,11.1458,11.1743,155890.0
2018-01-17 11:50:00,15.7,15.71,15.67,15.69,179522.0,11.1743,11.1814,11.1529,11.1671,179522.0
2018-01-17 12:00:00,15.69,15.72,15.68,15.71,41090.0,11.1671,11.1885,11.16,11.1814,41090.0
2018-01-17 12:10:00,15.71,15.71,15.68,15.7,99094.0,11.1814,11.1814,11.16,11.1743,99094.0
2018-01-17 12:20:00,15.7,15.7,15.67,15.68,175963.0,11.1743,11.1743,11.1529,11.16,175963.0
2018-01-17 12:30:00,15.68,15.69,15.65,15.66,132888.0,11.16,11.1671,11.1387,11.1458,132888.0
2018-01-17 12:40:00,15.66,15.67,15.64,15.66,236693.0,11.1458,11.1529,11.1316,11.1458,236693.0
2018-01-17 12:50:00,15.65,15.66,15.64,15.66,100239.0,11.1387,11.1458,11.1316,11.1458,100239.0
2018-01-17 13:00:00,15.66,15.66,15.61,15.61,200733.0,11.1458,11.1458,11.1102,11.1102,200733.0
2018-01-17 13:10:00,15.61,15.65,15.6,15.62,200493.0,11.1102,11.1387,11.1031,11.1173,200493.0
2018-01-17 13:20:00,15.62,15.64,15.61,15.61,264249.0,11.1173,11.1316,11.1102,11.1102,264249.0
2018-01-17 13:30:00,15.62,15.63,15.61,15.63,197447.0,11.1173,11.1244,11.1102,11.1244,197447.0
2018-01-17 13:40:00,15.62,15.63,15.6,15.62,85864.0,11.1173,11.1244,11.1031,11.1173,85864.0
2018-01-17 13:50:00,15.62,15.64,15.61,15.62,286598.0,11.1173,11.1316,11.1102,11.1173,286598.0
2018-01-17 14:00:00,15.62,15.67,15.62,15.66,244699.0,11.1173,11.1529,11.1173,11.1458,244699.0
2018-01-17 14:10:00,15.66,15.71,15.65,15.7,180494.0,11.1458,11.1814,11.1387,11.1743,180494.0
2018-01-17 14:20:00,15.7,15.73,15.7,15.73,157831.0,11.1743,11.1956,11.1743,11.1956,157831.0
2018-01-17 14:30:00,15.73,15.75,15.71,15.74,220183.0,11.1956,11.2098,11.1814,11.2027,220183.0
2018-01-17 14:40:00,15.74,15.78,15.73,15.78,162034.0,11.2027,11.2312,11.1956,11.2312,162034.0
2018-01-17 14:50:00,15.78,15.79,15.75,15.76,190503.0,11.2312,11.2383,11.2098,11.217,190503.0
2018-01-17 15:00:00,15.76,15.79,15.75,15.79,172538.0,11.217,11.2383,11.2098,11.2383,172538.0
2018-01-17 15:10:00,15.79,15.79,15.74,15.75,262747.0,11.2383,11.2383,11.2027,11.2098,262747.0
2018-01-17 15:20:00,15.74,15.76,15.73,15.75,146740.0,11.2027,11.217,11.1956,11.2098,146740.0
2018-01-17 15:30:00,15.75,15.77,15.74,15.75,223744.0,11.2098,11.2241,11.2027,11.2098,223744.0
2018-01-17 15:40:00,15.76,15.79,15.74,15.79,405557.0,11.217,11.2383,11.2027,11.2383,405557.0
2018-01-17 15:50:00,15.78,15.8,15.75,15.76,1493377.0,11.2312,11.2454,11.2098,11.217,1493377.0
2018-01-18 09:30:00,15.81,15.86,15.76,15.83,437136.0,11.2525,11.2881,11.217,11.2668,437136.0
2018-01-18 09:40:00,15.84,15.84,15.7,15.72,418523.0,11.2739,11.2739,11.1743,11.1885,418523.0
2018-01-18 09:50:00,15.72,15.75,15.71,15.73,212760.0,11.1885,11.2098,11.1814,11.1956,212760.0
2018-01-18 10:00:00,15.73,15.82,15.72,15.78,254738.0,11.1956,11.2597,11.1885,11.2312,254738.0
2018-01-18 10:10:00,15.78,15.79,15.7,15.71,153163.0,11.2312,11.2383,11.1743,11.1814,153163.0
2018-01-18 10:20:00,15.71,15.72,15.66,15.72,137056.0,11.1814,11.1885,11.1458,11.1885,137056.0
2018-01-18 10:30:00,15.72,15.74,15.7,15.73,100919.0,11.1885,11.2027,11.1743,11.1956,100919.0
2018-01-18 10:40:00,15.72,15.73,15.69,15.7,156274.0,11.1885,11.1956,11.1671,11.1743,156274.0
2018-01-18 10:50:00,15.7,15.72,15.68,15.69,82990.0,11.1743,11.1885,11.16,11.1671,82990.0
2018-01-18 11:00:00,15.69,15.7,15.65,15.66,168318.0,11.1671,11.1743,11.1387,11.1458,168318.0
2018-01-18 11:10:00,15.65,15.72,15.65,15.72,131715.0,11.1387,11.1885,11.1387,11.1885,131715.0
2018-01-18 11:20:00,15.72,15.73,15.62,15.65,146692.0,11.1885,11.1956,11.1173,11.1387,146692.0
2018-01-18 11:30:00,15.65,15.66,15.63,15.65,156909.0,11.1387,11.1458,11.1244,11.1387,156909.0
2018-01-18 11:40:00,15.64,15.65,15.61,15.64,112523.0,11.1316,11.1387,11.1102,11.1316,112523.0
2018-01-18 11:50:00,15.64,15.65,15.62,15.63,72696.0,11.1316,11.1387,11.1173,11.1244,72696.0
2018-01-18 12:00:00,15.63,15.64,15.62,15.62,79935.0,11.1244,11.1316,11.1173,11.1173,79935.0
2018-01-18 12:10:00,15.62,15.64,15.62,15.63,78623.0,11.1173,11.1316,11.1173,11.1244,78623.0
2018-01-18 12:20:00,15.62,15.63,15.6,15.6,137910.0,11.1173,11.1244,11.1031,11.1031,137910.0
2018-01-18 12:30:00,15.61,15.63,15.6,15.63,114843.0,11.1102,11.1244,11.1031,11.1244,114843.0
2018-01-18 12:40:00,15.63,15.63,15.6,15.61,83348.0,11.1244,11.1244,11.1031,11.1102,83348.0
2018-01-18 12:50:00,15.6,15.62,15.6,15.62,44114.0,11.1031,11.1173,11.1031,11.1173,44114.0
2018-01-18 13:00:00,15.62,15.62,15.6,15.61,135724.0,11.1173,11.1173,11.1031,11.1102,135724.0
2018-01-18 13:10:00,15.62,15.63,15.61,15.62,68691.0,11.1173,11.1244,11.1102,11.1173,68691.0
2018-01-18 13:20:00,15.61,15.62,15.6,15.62,86273.0,11.1102,11.1173,11.1031,11.1173,86273.0
2018-01-18 13:30:00,15.62,15.62,15.6,15.62,216281.0,11.1173,11.1173,11.1031,11.1173,216281.0
2018-01-18 13:40:00,15.61,15.62,15.59,15.6,176607.0,11.1102,11.1173,11.096,11.1031,176607.0
2018-01-18 13:50:00,15.6,15.63,15.59,15.61,572056.0,11.1031,11.1244,11.096,11.1102,572056.0
2018-01-18 14:00:00,15.61,15.67,15.6,15.67,120112.0,11.1102,11.1529,11.1031,11.1529,120112.0
2018-01-18 14:10:00,15.67,15.69,15.66,15.66,116783.0,11.1529,11.1671,11.1458,11.1458,116783.0
2018-01-18 14:20:00,15.67,15.68,15.64,15.67,186454.0,11.1529,11.16,11.1316,11.1529,186454.0
2018-01-18 14:30:00,15.67,15.7,15.64,15.67,170338.0,11.1529,11.1743,11.1316,11.1529,170338.0
2018-01-18 14:40:00,15.67,15.67,15.61,15.61,387223.0,11.1529,11.1529,11.1102,11.1102,387223.0
2018-01-18 14:50:00,15.61,15.62,15.59,15.6,167281.0,11.1102,11.1173,11.096,11.1031,167281.0
2018-01-18 15:00:00,15.6,15.6,15.57,15.6,182311.0,11.1031,11.1031,11.0817,11.1031,182311.0
2018-01-18 15:10:00,15.6,15.6,15.57,15.58,167344.0,11.1031,11.1031,11.0817,11.0888,167344.0
2018-01-18 15:20:00,15.58,15.58,15.55,15.55,153590.0,11.0888,11.0888,11.0675,11.0675,153590.0
2018-01-18 15:30:00,15.55,15.56,15.5,15.51,609070.0,11.0675,11.0746,11.0319,11.039,609070.0
2018-01-18 15:40:00,15.52,15.53,15.5,15.52,715481.0,11.0461,11.0533,11.0319,11.0461,715481.0
2018-01-18 15:50:00,15.52,15.54,15.51,15.52,1123229.0,11.0461,11.0604,11.039,11.0461,1123229.0
2018-01-19 09:30:00,15.5,15.7,15.5,15.7,763946.0,11.0319,11.1743,11.0319,11.1743,763946.0
2018-01-19 09:40:00,15.7,15.79,15.69,15.78,548992.0,11.1743,11.2383,11.1671,11.2312,548992.0
2018-01-19 09:50:00,15.78,15.78,15.73,15.76,382725.0,11.2312,11.2312,11.1956,11.217,382725.0
2018-01-19 10:00:00,15.75,15.75,15.66,15.72,254728.0,11.2098,11.2098,11.1458,11.1885,254728.0
2018-01-19 10:10:00,15.72,15.72,15.63,15.66,266996.0,11.1885,11.1885,11.1244,11.1458,266996.0
2018-01-19 10:20:00,15.66,15.69,15.65,15.68,101425.0,11.1458,11.1671,11.1387,11.16,101425.0
2018-01-19 10:30:00,15.68,15.68,15.63,15.63,139703.0,11.16,11.16,11.1244,11.1244,139703.0
2018-01-19 10:40:00,15.64,15.64,15.61,15.63,130486.0,11.1316,11.1316,11.1102,11.1244,130486.0
2018-01-19 10:50:00,15.63,15.64,15.61,15.62,69650.0,11.1244,11.1316,11.1102,11.1173,69650.0
2018-01-19 11:00:00,15.63,15.64,15.6,15.63,73625.0,11.1244,11.1316,11.1031,11.1244,73625.0
2018-01-19 11:10:00,15.63,15.64,15.58,15.6,182502.0,11.1244,11.1316,11.0888,11.1031,182502.0
2018-01-19 11:20:00,15.6,15.61,15.59,15.6,125836.0,11.1031,11.1102,11.096,11.1031,125836.0
2018-01-19 11:30:00,15.6,15.61,15.57,15.57,155938.0,11.1031,11.1102,11.0817,11.0817,155938.0
2018-01-19 11:40:00,15.58,15.58,15.56,15.56,104825.0,11.0888,11.0888,11.0746,11.0746,104825.0
2018-01-19 11:50:00,15.57,15.6,15.56,15.59,327880.0,11.0817,11.1031,11.0746,11.096,327880.0
2018-01-19 12:00:00,15.58,15.6,15.58,15.58,52010.0,11.0888,11.1031,11.0888,11.0888,52010.0
2018-01-19 12:10:00,15.59,15.59,15.57,15.59,112071.0,11.096,11.096,11.0817,11.096,112071.0
2018-01-19 12:20:00,15.59,15.59,15.57,15.59,48569.0,11.096,11.096,11.0817,11.096,48569.0
2018-01-19 12:30:00,15.59,15.59,15.57,15.58,68879.0,11.096,11.096,11.0817,11.0888,68879.0
2018-01-19 12:40:00,15.57,15.59,15.56,15.59,81090.0,11.0817,11.096,11.0746,11.096,81090.0
2018-01-19 12:50:00,15.59,15.6,15.58,15.6,39200.0,11.096,11.1031,11.0888,11.1031,39200.0
2018-01-19 13:00:00,15.6,15.61,15.59,15.61,58365.0,11.1031,11.1102,11.096,11.1102,58365.0
2018-01-19 13:10:00,15.61,15.62,15.6,15.62,44914.0,11.1102,11.1173,11.1031,11.1173,44914.0
2018-01-19 13:20:00,15.61,15.62,15.61,15.62,35142.0,11.1102,11.1173,11.1102,11.1173,35142.0
2018-01-19 13:30:00,15.62,15.62,15.61,15.62,21598.0,11.1173,11.1173,11.1102,11.1173,21598.0
2018-01-19 13:40:00,15.62,15.63,15.6,15.61,88132.0,11.1173,11.1244,11.1031,11.1102,88132.0
2018-01-19 13:50:00,15.61,15.62,15.6,15.61,101830.0,11.1102,11.1173,11.1031,11.1102,101830.0
2018-01-19 14:00:00,15.61,15.62,15.59,15.62,91638.0,11.1102,11.1173,11.096,11.1173,91638.0
2018-01-19 14:10:00,15.62,15.67,15.61,15.67,79279.0,11.1173,11.1529,11.1102,11.1529,79279.0
2018-01-19 14:20:00,15.67,15.68,15.65,15.68,84777.0,11.1529,11.16,11.1387,11.16,84777.0
2018-01-19 14:30:00,15.68,15.71,15.67,15.68,323369.0,11.16,11.1814,11.1529,11.16,323369.0
2018-01-19 14:40:00,15.68,15.68,15.66,15.68,78948.0,11.16,11.16,11.1458,11.16,78948.0
2018-01-19 14:50:00,15.68,15.73,15.67,15.71,273046.0,11.16,11.1956,11.1529,11.1814,273046.0
2018-01-19 15:00:00,15.71,15.71,15.68,15.68,190630.0,11.1814,11.1814,11.16,11.16,190630.0
2018-01-19 15:10:00,15.69,15.72,15.68,15.71,105701.0,11.1671,11.1885,11.16,11.1814,105701.0
2018-01-19 15:20:00,15.71,15.73,15.7,15.73,176694.0,11.1814,11.1956,11.1743,11.1956,176694.0
2018-01-19 15:30:00,15.73,15.73,15.71,15.72,212831.0,11.1956,11.1956,11.1814,11.1885,212831.0
2018-01-19 15:40:00,15.73,15.74,15.71,15.74,237611.0,11.1956,11.2027,11.1814,11.2027,237611.0
2018-01-19 15:50:00,15.74,15.81,15.73,15.8,1432272.0,11.2027,11.2525,11.1956,11.2454,1432272.0
2018-01-22 09:30:00,15.83,15.84,15.78,15.81,288906.0,11.2668,11.2739,11.2312,11.2525,288906.0
2018-01-22 09:40:00,15.81,15.83,15.75,15.8,202474.0,11.2525,11.2668,11.2098,11.2454,202474.0
2018-01-22 09:50:00,15.8,15.84,15.76,15.84,494915.0,11.2454,11.2739,11.217,11.2739,494915.0
2018-01-22 10:00:00,15.83,15.89,15.82,15.85,532214.0,11.2668,11.3095,11.2597,11.281,532214.0
2018-01-22 10:10:00,15.84,15.94,15.84,15.9,470305.0,11.2739,11.3451,11.2739,11.3166,470305.0
2018-01-22 10:20:00,15.9,15.91,15.82,15.83,155569.0,11.3166,11.3237,11.2597,11.2668,155569.0
2018-01-22 10:30:00,15.84,15.86,15.81,15.85,158722.0,11.2739,11.2881,11.2525,11.281,158722.0
2018-01-22 10:40:00,15.86,15.86,15.83,15.84,332646.0,11.2881,11.2881,11.2668,11.2739,332646.0
2018-01-22 10:50:00,15.84,15.84,15.8,15.8,166825.0,11.2739,11.2739,11.2454,11.2454,166825.0
2018-01-22 11:00:00,15.81,15.84,15.79,15.83,120292.0,11.2525,11.2739,11.2383,11.2668,120292.0
2018-01-22 11:10:00,15.83,15.83,15.8,15.83,179898.0,11.2668,11.2668,11.2454,11.2668,179898.0
2018-01-22 11:20:00,15.83,15.84,15.8,15.8,144000.0,11.2668,11.2739,11.2454,11.2454,144000.0
2018-01-22 11:30:00,15.8,15.82,15.79,15.81,150818.0,11.2454,11.2597,11.2383,11.2525,150818.0
2018-01-22 11:40:00,15.82,15.87,15.8,15.85,216612.0,11.2597,11.2953,11.2454,11.281,216612.0
2018-01-22 11:50:00,15.86,15.89,15.85,15.89,128998.0,11.2881,11.3095,11.281,11.3095,128998.0
2018-01-22 12:00:00,15.88,15.9,15.87,15.88,98740.0,11.3024,11.3166,11.2953,11.3024,98740.0
2018-01-22 12:10:00,15.88,15.9,15.87,15.89,71864.0,11.3024,11.3166,11.2953,11.3095,71864.0
2018-01-22 12:20:00,15.9,15.9,15.87,15.87,76789.0,11.3166,11.3166,11.2953,11.2953,76789.0
2018-01-22 12:30:00,15.88,15.9,15.87,15.88,71039.0,11.3024,11.3166,11.2953,11.3024,71039.0
2018-01-22 12:40:00,15.88,15.9,15.87,15.9,88772.0,11.3024,11.3166,11.2953,11.3166,88772.0
2018-01-22 12:50:00,15.9,15.92,15.88,15.91,85116.0,11.3166,11.3308,11.3024,11.3237,85116.0
2018-01-22 13:00:00,15.9,15.91,15.89,15.91,67470.0,11.3166,11.3237,11.3095,11.3237,67470.0
2018-01-22 13:10:00,15.91,15.93,15.9,15.92,145753.0,11.3237,11.338,11.3166,11.3308,145753.0
2018-01-22 13:20:00,15.92,15.92,15.89,15.9,89045.0,11.3308,11.3308,11.3095,11.3166,89045.0
2018-01-22 13:30:00,15.9,15.91,15.88,15.91,63786.0,11.3166,11.3237,11.3024,11.3237,63786.0
2018-01-22 13:40:00,15.91,15.94,15.9,15.93,188990.0,11.3237,11.3451,11.3166,11.338,188990.0
2018-01-22 13:50:00,15.93,15.94,15.92,15.94,103415.0,11.338,11.3451,11.3308,11.3451,103415.0
2018-01-22 14:00:00,15.94,15.96,15.93,15.95,443448.0,11.3451,11.3593,11.338,11.3522,443448.0
2018-01-22 14:10:00,15.95,15.96,15.93,15.96,193857.0,11.3522,11.3593,11.338,11.3593,193857.0
2018-01-22 14:20:00,15.96,15.98,15.94,15.96,288764.0,11.3593,11.3735,11.3451,11.3593,288764.0
2018-01-22 14:30:00,15.95,15.99,15.94,15.98,406065.0,11.3522,11.3807,11.3451,11.3735,406065.0
2018-01-22 14:40:00,15.98,15.98,15.96,15.97,95731.0,11.3735,11.3735,11.3593,11.3664,95731.0
2018-01-22 14:50:00,15.97,15.99,15.96,15.99,257540.0,11.3664,11.3807,11.3593,11.3807,257540.0
2018-01-22 15:00:00,15.99,15.99,15.98,15.99,180944.0,11.3807,11.3807,11.3735,11.3807,180944.0
2018-01-22 15:10:00,15.98,16.01,15.98,16.01,406458.0,11.3735,11.3949,11.3735,11.3949,406458.0
2018-01-22 15:20:00,16.0,16.02,15.99,16.0,405919.0,11.3878,11.402,11.3807,11.3878,405919.0
2018-01-22 15:30:00,16.0,16.02,16.0,16.02,436733.0,11.3878,11.402,11.3878,11.402,436733.0
2018-01-22 15:40:00,16.02,16.03,16.01,16.03,539119.0,11.402,11.4091,11.3949,11.4091,539119.0
2018-01-22 15:50:00,16.03,16.05,15.98,16.03,1297713.0,11.4091,11.4234,11.3735,11.4091,1297713.0
2018-01-23 09:30:00,16.05,16.19,15.94,16.06,681243.0,11.4234,11.523,11.3451,11.4305,681243.0
2018-01-23 09:40:00,16.06,16.27,16.03,16.26,633502.0,11.4305,11.5799,11.4091,11.5728,633502.0
2018-01-23 09:50:00,16.26,16.33,16.13,16.13,1364087.0,11.5728,11.6226,11.4803,11.4803,1364087.0
2018-01-23 10:00:00,16.13,16.21,16.08,16.1,1148248.0,11.4803,11.5372,11.4447,11.459,1148248.0
2018-01-23 10:10:00,16.1,16.12,15.91,16.0,1728555.0,11.459,11.4732,11.3237,11.3878,1728555.0
2018-01-23 10:20:00,16.0,16.02,15.88,15.97,662023.0,11.3878,11.402,11.3024,11.3664,662023.0
2018-01-23 10:30:00,15.97,16.0,15.92,16.0,508506.0,11.3664,11.3878,11.3308,11.3878,508506.0
2018-01-23 10:40:00,16.01,16.03,15.94,15.98,355838.0,11.3949,11.4091,11.3451,11.3735,355838.0
2018-01-23 10:50:00,15.98,16.11,15.97,16.1,403531.0,11.3735,11.4661,11.3664,11.459,403531.0
2018-01-23 11:00:00,16.1,16.16,16.07,16.16,646015.0,11.459,11.5017,11.4376,11.5017,646015.0
2018-01-23 11:10:00,16.16,16.18,16.14,16.18,378632.0,11.5017,11.5159,11.4874,11.5159,378632.0
2018-01-23 11:20:00,16.18,16.21,16.14,16.17,296028.0,11.5159,11.5372,11.4874,11.5088,296028.0
2018-01-23 11:30:00,16.17,16.18,16.13,16.14,217511.0,11.5088,11.5159,11.4803,11.4874,217511.0
2018-01-23 11:40:00,16.14,16.16,16.1,16.16,210837.0,11.4874,11.5017,11.459,11.5017,210837.0
2018-01-23 11:50:00,16.16,16.19,16.15,16.18,187671.0,11.5017,11.523,11.4945,11.5159,187671.0
2018-01-23 12:00:00,16.17,16.21,16.16,16.17,234842.0,11.5088,11.5372,11.5017,11.5088,234842.0
2018-01-23 12:10:00,16.17,16.2,16.17,16.18,239161.0,11.5088,11.5301,11.5088,11.5159,239161.0
2018-01-23 12:20:00,16.18,16.21,16.16,16.17,227233.0,11.5159,11.5372,11.5017,11.5088,227233.0
2018-01-23 12:30:00,16.17,16.22,16.17,16.19,193179.0,11.5088,11.5444,11.5088,11.523,193179.0
2018-01-23 12:40:00,16.19,16.21,16.15,16.21,545807.0,11.523,11.5372,11.4945,11.5372,545807.0
2018-01-23 12:50:00,16.21,16.24,16.19,16.23,228192.0,11.5372,11.5586,11.523,11.5515,228192.0
2018-01-23 13:00:00,16.23,16.24,16.18,16.21,212257.0,11.5515,11.5586,11.5159,11.5372,212257.0
2018-01-23 13:10:00,16.22,16.24,16.18,16.24,324597.0,11.5444,11.5586,11.5159,11.5586,324597.0
2018-01-23 13:20:00,16.23,16.24,16.18,16.2,702280.0,11.5515,11.5586,11.5159,11.5301,702280.0
2018-01-23 13:30:00,16.2,16.22,16.19,16.21,537680.0,11.5301,11.5444,11.523,11.5372,537680.0
2018-01-23 13:40:00,16.21,16.24,16.19,16.2,332866.0,11.5372,11.5586,11.523,11.5301,332866.0
2018-01-23 13:50:00,16.19,16.22,16.16,16.21,332334.0,11.523,11.5444,11.5017,11.5372,332334.0
2018-01-23 14:00:00,16.21,16.24,16.19,16.2,316656.0,11.5372,11.5586,11.523,11.5301,316656.0
2018-01-23 14:10:00,16.2,16.23,16.2,16.21,639823.0,11.5301,11.5515,11.5301,11.5372,639823.0
2018-01-23 14:20:00,16.21,16.22,16.17,16.21,390860.0,11.5372,11.5444,11.5088,11.5372,390860.0
2018-01-23 14:30:00,16.21,16.22,16.18,16.19,260413.0,11.5372,11.5444,11.5159,11.523,260413.0
2018-01-23 14:40:00,16.19,16.22,16.18,16.2,607832.0,11.523,11.5444,11.5159,11.5301,607832.0
2018-01-23 14:50:00,16.2,16.23,16.17,16.18,473764.0,11.5301,11.5515,11.5088,11.5159,473764.0
2018-01-23 15:00:00,16.18,16.18,16.13,16.14,516491.0,11.5159,11.5159,11.4803,11.4874,516491.0
2018-01-23 15:10:00,16.13,16.14,16.04,16.05,628452.0,11.4803,11.4874,11.4162,11.4234,628452.0
2018-01-23 15:20:00,16.05,16.09,16.04,16.07,977129.0,11.4234,11.4518,11.4162,11.4376,977129.0
2018-01-23 15:30:00,16.07,16.07,16.02,16.05,1052468.0,11.4376,11.4376,11.402,11.4234,1052468.0
2018-01-23 15:40:00,16.05,16.09,16.03,16.05,1282357.0,11.4234,11.4518,11.4091,11.4234,1282357.0
2018-01-23 15:50:00,16.05,16.06,16.02,16.05,1772406.0,11.4234,11.4305,11.402,11.4234,1772406.0
2018-01-24 09:30:00,16.13,16.22,16.06,16.14,819756.0,11.4803,11.5444,11.4305,11.4874,819756.0
2018-01-24 09:40:00,16.13,16.16,16.08,16.13,493670.0,11.4803,11.5017,11.4447,11.4803,493670.0
2018-01-24 09:50:00,16.13,16.18,16.12,16.17,490356.0,11.4803,11.5159,11.4732,11.5088,490356.0
2018-01-24 10:00:00,16.17,16.23,16.16,16.21,727278.0,11.5088,11.5515,11.5017,11.5372,727278.0
2018-01-24 10:10:00,16.21,16.23,16.19,16.2,351855.0,11.5372,11.5515,11.523,11.5301,351855.0
2018-01-24 10:20:00,16.2,16.21,16.18,16.21,167166.0,11.5301,11.5372,11.5159,11.5372,167166.0
2018-01-24 10:30:00,16.21,16.22,16.19,16.2,233517.0,11.5372,11.5444,11.523,11.5301,233517.0
2018-01-24 10:40:00,16.2,16.21,16.18,16.19,159911.0,11.5301,11.5372,11.5159,11.523,159911.0
2018-01-24 10:50:00,16.19,16.2,16.14,16.16,222246.0,11.523,11.5301,11.4874,11.5017,222246.0
2018-01-24 11:00:00,16.16,16.19,16.15,16.16,177770.0,11.5017,11.523,11.4945,11.5017,177770.0
2018-01-24 11:10:00,16.16,16.17,16.13,16.14,202917.0,11.5017,11.5088,11.4803,11.4874,202917.0
2018-01-24 11:20:00,16.15,16.17,16.14,16.16,94449.0,11.4945,11.5088,11.4874,11.5017,94449.0
2018-01-24 11:30:00,16.15,16.16,16.08,16.1,283989.0,11.4945,11.5017,11.4447,11.459,283989.0
2018-01-24 11:40:00,16.1,16.12,16.08,16.09,104195.0,11.459,11.4732,11.4447,11.4518,104195.0
2018-01-24 11:50:00,16.09,16.12,16.08,16.09,101098.0,11.4518,11.4732,11.4447,11.4518,101098.0
2018-01-24 12:00:00,16.09,16.11,16.08,16.09,71342.0,11.4518,11.4661,11.4447,11.4518,71342.0
2018-01-24 12:10:00,16.1,16.11,16.07,16.08,240880.0,11.459,11.4661,11.4376,11.4447,240880.0
2018-01-24 12:20:00,16.08,16.09,16.04,16.07,145064.0,11.4447,11.4518,11.4162,11.4376,145064.0
2018-01-24 12:30:00,16.07,16.07,16.01,16.01,188393.0,11.4376,11.4376,11.3949,11.3949,188393.0
2018-01-24 12:40:00,16.01,16.02,15.98,16.0,453752.0,11.3949,11.402,11.3735,11.3878,453752.0
2018-01-24 12:50:00,16.01,16.01,15.99,16.01,374515.0,11.3949,11.3949,11.3807,11.3949,374515.0
2018-01-24 13:00:00,16.0,16.02,15.94,15.95,212749.0,11.3878,11.402,11.3451,11.3522,212749.0
2018-01-24 13:10:00,15.95,15.96,15.92,15.94,177833.0,11.3522,11.3593,11.3308,11.3451,177833.0
2018-01-24 13:20:00,15.94,15.98,15.92,15.98,161934.0,11.3451,11.3735,11.3308,11.3735,161934.0
2018-01-24 13:30:00,15.98,16.01,15.97,16.0,293851.0,11.3735,11.3949,11.3664,11.3878,293851.0
2018-01-24 13:40:00,16.01,16.06,15.99,16.05,311815.0,11.3949,11.4305,11.3807,11.4234,311815.0
2018-01-24 13:50:00,16.05,16.08,16.03,16.07,244967.0,11.4234,11.4447,11.4091,11.4376,244967.0
2018-01-24 14:00:00,16.07,16.08,16.05,16.05,126281.0,11.4376,11.4447,11.4234,11.4234,126281.0
2018-01-24 14:10:00,16.05,16.13,16.05,16.13,490206.0,11.4234,11.4803,11.4234,11.4803,490206.0
2018-01-24 14:20:00,16.12,16.15,16.1,16.14,214794.0,11.4732,11.4945,11.459,11.4874,214794.0
2018-01-24 14:30:00,16.14,16.15,16.09,16.11,192909.0,11.4874,11.4945,11.4518,11.4661,192909.0
2018-01-24 14:40:00,16.11,16.15,16.1,16.14,295332.0,11.4661,11.4945,11.459,11.4874,295332.0
2018-01-24 14:50:00,16.14,16.14,16.11,16.13,164694.0,11.4874,11.4874,11.4661,11.4803,164694.0
2018-01-24 15:00:00,16.13,16.13,16.11,16.13,205810.0,11.4803,11.4803,11.4661,11.4803,205810.0
2018-01-24 15:10:00,16.13,16.14,16.1,16.11,284151.0,11.4803,11.4874,11.459,11.4661,284151.0
2018-01-24 15:20:00,16.12,16.14,16.09,16.14,254002.0,11.4732,11.4874,11.4518,11.4874,254002.0
2018-01-24 15:30:00,16.14,16.14,16.1,16.13,384718.0,11.4874,11.4874,11.459,11.4803,384718.0
2018-01-24 15:40:00,16.14,16.15,16.12,16.12,439994.0,11.4874,11.4945,11.4732,11.4732,439994.0
2018-01-24 15:50:00,16.12,16.13,16.09,16.12,1084506.0,11.4732,11.4803,11.4518,11.4732,1084506.0
2018-01-25 09:30:00,16.18,16.18,16.02,16.04,274598.0,11.5159,11.5159,11.402,11.4162,274598.0
2018-01-25 09:40:00,16.03,16.1,16.02,16.07,137739.0,11.4091,11.459,11.402,11.4376,137739.0
2018-01-25 09:50:00,16.06,16.08,16.04,16.06,101172.0,11.4305,11.4447,11.4162,11.4305,101172.0
2018-01-25 10:00:00,16.06,16.1,16.05,16.07,400500.0,11.4305,11.459,11.4234,11.4376,400500.0
2018-01-25 10:10:00,16.06,16.1,16.06,16.1,82940.0,11.4305,11.459,11.4305,11.459,82940.0
2018-01-25 10:20:00,16.1,16.15,16.09,16.12,216321.0,11.459,11.4945,11.4518,11.4732,216321.0
2018-01-25 10:30:00,16.12,16.15,16.11,16.15,276500.0,11.4732,11.4945,11.4661,11.4945,276500.0
2018-01-25 10:40:00,16.15,16.15,16.1,16.11,227811.0,11.4945,11.4945,11.459,11.4661,227811.0
2018-01-25 10:50:00,16.12,16.14,16.1,16.11,99253.0,11.4732,11.4874,11.459,11.4661,99253.0
2018-01-25 11:00:00,16.11,16.13,16.1,16.1,86243.0,11.4661,11.4803,11.459,11.459,86243.0
2018-01-25 11:10:00,16.1,16.12,16.06,16.06,203260.0,11.459,11.4732,11.4305,11.4305,203260.0
2018-01-25 11:20:00,16.06,16.08,16.05,16.07,379540.0,11.4305,11.4447,11.4234,11.4376,379540.0
2018-01-25 11:30:00,16.07,16.15,16.07,16.14,277130.0,11.4376,11.4945,11.4376,11.4874,277130.0
2018-01-25 11:40:00,16.15,16.23,16.15,16.17,710786.0,11.4945,11.5515,11.4945,11.5088,710786.0
2018-01-25 11:50:00,16.17,16.18,16.15,16.17,164430.0,11.5088,11.5159,11.4945,11.5088,164430.0
2018-01-25 12:00:00,16.18,16.19,16.15,16.15,118571.0,11.5159,11.523,11.4945,11.4945,118571.0
2018-01-25 12:10:00,16.15,16.17,16.11,16.11,353445.0,11.4945,11.5088,11.4661,11.4661,353445.0
2018-01-25 12:20:00,16.11,16.13,16.1,16.13,151862.0,11.4661,11.4803,11.459,11.4803,151862.0
2018-01-25 12:30:00,16.13,16.14,16.12,16.13,41112.0,11.4803,11.4874,11.4732,11.4803,41112.0
2018-01-25 12:40:00,16.13,16.14,16.11,16.13,117818.0,11.4803,11.4874,11.4661,11.4803,117818.0
2018-01-25 12:50:00,16.13,16.14,16.1,16.11,108633.0,11.4803,11.4874,11.459,11.4661,108633.0
2018-01-25 13:00:00,16.11,16.12,16.1,16.11,60555.0,11.4661,11.4732,11.459,11.4661,60555.0
2018-01-25 13:10:00,16.12,16.13,16.09,16.09,248901.0,11.4732,11.4803,11.4518,11.4518,248901.0
2018-01-25 13:20:00,16.09,16.11,16.08,16.08,194604.0,11.4518,11.4661,11.4447,11.4447,194604.0
2018-01-25 13:30:00,16.09,16.1,16.06,16.1,212366.0,11.4518,11.459,11.4305,11.459,212366.0
2018-01-25 13:40:00,16.1,16.13,16.09,16.11,362551.0,11.459,11.4803,11.4518,11.4661,362551.0
2018-01-25 13:50:00,16.12,16.13,16.1,16.1,135787.0,11.4732,11.4803,11.459,11.459,135787.0
2018-01-25 14:00:00,16.1,16.14,16.1,16.12,218351.0,11.459,11.4874,11.459,11.4732,218351.0
2018-01-25 14:10:00,16.13,16.13,16.06,16.1,593831.0,11.4803,11.4803,11.4305,11.459,593831.0
2018-01-25 14:20:00,16.1,16.12,16.08,16.11,439987.0,11.459,11.4732,11.4447,11.4661,439987.0
2018-01-25 14:30:00,16.12,16.13,16.11,16.12,215538.0,11.4732,11.4803,11.4661,11.4732,215538.0
2018-01-25 14:40:00,16.11,16.14,16.1,16.13,579846.0,11.4661,11.4874,11.459,11.4803,579846.0
2018-01-25 14:50:00,16.13,16.13,16.1,16.11,194962.0,11.4803,11.4803,11.459,11.4661,194962.0
2018-01-25 15:00:00,16.11,16.12,16.06,16.06,209435.0,11.4661,11.4732,11.4305,11.4305,209435.0
2018-01-25 15:10:00,16.07,16.08,16.04,16.08,376239.0,11.4376,11.4447,11.4162,11.4447,376239.0
2018-01-25 15:20:00,16.07,16.1,16.07,16.1,320733.0,11.4376,11.459,11.4376,11.459,320733.0
2018-01-25 15:30:00,16.1,16.1,16.07,16.09,344420.0,11.459,11.459,11.4376,11.4518,344420.0
2018-01-25 15:40:00,16.08,16.09,16.04,16.04,396519.0,11.4447,11.4518,11.4162,11.4162,396519.0
2018-01-25 15:50:00,16.04,16.08,16.03,16.05,804880.0,11.4162,11.4447,11.4091,11.4234,804880.0
2018-01-26 09:30:00,16.14,16.17,16.11,16.15,373300.0,11.4874,11.5088,11.4661,11.4945,373300.0
2018-01-26 09:40:00,16.15,16.16,16.1,16.13,223470.0,11.4945,11.5017,11.459,11.4803,223470.0
2018-01-26 09:50:00,16.13,16.16,16.11,16.16,174359.0,11.4803,11.5017,11.4661,11.5017,174359.0
2018-01-26 10:00:00,16.16,16.17,16.12,16.14,155703.0,11.5017,11.5088,11.4732,11.4874,155703.0
2018-01-26 10:10:00,16.13,16.14,16.11,16.14,158889.0,11.4803,11.4874,11.4661,11.4874,158889.0
2018-01-26 10:20:00,16.14,16.14,16.08,16.09,227755.0,11.4874,11.4874,11.4447,11.4518,227755.0
2018-01-26 10:30:00,16.09,16.13,16.09,16.13,77969.0,11.4518,11.4803,11.4518,11.4803,77969.0
2018-01-26 10:40:00,16.13,16.17,16.12,16.14,163248.0,11.4803,11.5088,11.4732,11.4874,163248.0
2018-01-26 10:50:00,16.14,16.17,16.13,16.13,109279.0,11.4874,11.5088,11.4803,11.4803,109279.0
2018-01-26 11:00:00,16.13,16.16,16.12,16.15,186674.0,11.4803,11.5017,11.4732,11.4945,186674.0
2018-01-26 11:10:00,16.15,16.16,16.13,16.15,63549.0,11.4945,11.5017,11.4803,11.4945,63549.0
2018-01-26 11:20:00,16.15,16.15,16.1,16.1,120371.0,11.4945,11.4945,11.459,11.459,120371.0
2018-01-26 11:30:00,16.11,16.12,16.11,16.12,39249.0,11.4661,11.4732,11.4661,11.4732,39249.0
2018-01-26 11:40:00,16.12,16.13,16.11,16.12,224454.0,11.4732,11.4803,11.4661,11.4732,224454.0
2018-01-26 11:50:00,16.13,16.13,16.11,16.12,94683.0,11.4803,11.4803,11.4661,11.4732,94683.0
2018-01-26 12:00:00,16.13,16.14,16.12,16.13,211994.0,11.4803,11.4874,11.4732,11.4803,211994.0
2018-01-26 12:10:00,16.13,16.13,16.09,16.11,203102.0,11.4803,11.4803,11.4518,11.4661,203102.0
2018-01-26 12:20:00,16.11,16.13,16.1,16.12,98032.0,11.4661,11.4803,11.459,11.4732,98032.0
2018-01-26 12:30:00,16.12,16.13,16.12,16.12,105548.0,11.4732,11.4803,11.4732,11.4732,105548.0
2018-01-26 12:40:00,16.13,16.14,16.11,16.14,269788.0,11.4803,11.4874,11.4661,11.4874,269788.0
2018-01-26 12:50:00,16.14,16.15,16.13,16.14,129596.0,11.4874,11.4945,11.4803,11.4874,129596.0
2018-01-26 13:00:00,16.14,16.15,16.13,16.14,101294.0,11.4874,11.4945,11.4803,11.4874,101294.0
2018-01-26 13:10:00,16.14,16.15,16.13,16.14,63083.0,11.4874,11.4945,11.4803,11.4874,63083.0
2018-01-26 13:20:00,16.14,16.15,16.13,16.14,83076.0,11.4874,11.4945,11.4803,11.4874,83076.0
2018-01-26 13:30:00,16.13,16.14,16.12,16.14,55264.0,11.4803,11.4874,11.4732,11.4874,55264.0
2018-01-26 13:40:00,16.14,16.14,16.11,16.13,131039.0,11.4874,11.4874,11.4661,11.4803,131039.0
2018-01-26 13:50:00,16.13,16.15,16.13,16.14,108615.0,11.4803,11.4945,11.4803,11.4874,108615.0
2018-01-26 14:00:00,16.15,16.15,16.12,16.13,163587.0,11.4945,11.4945,11.4732,11.4803,163587.0
2018-01-26 14:10:00,16.13,16.14,16.11,16.14,95181.0,11.4803,11.4874,11.4661,11.4874,95181.0
2018-01-26 14:20:00,16.14,16.16,16.12,16.14,198297.0,11.4874,11.5017,11.4732,11.4874,198297.0
2018-01-26 14:30:00,16.14,16.14,16.11,16.13,86976.0,11.4874,11.4874,11.4661,11.4803,86976.0
2018-01-26 14:40:00,16.13,16.15,16.12,16.14,108725.0,11.4803,11.4945,11.4732,11.4874,108725.0
2018-01-26 14:50:00,16.14,16.16,16.14,16.16,76726.0,11.4874,11.5017,11.4874,11.5017,76726.0
2018-01-26 15:00:00,16.16,16.19,16.15,16.19,137359.0,11.5017,11.523,11.4945,11.523,137359.0
2018-01-26 15:10:00,16.19,16.21,16.18,16.2,239873.0,11.523,11.5372,11.5159,11.5301,239873.0
2018-01-26 15:20:00,16.2,16.21,16.18,16.2,349862.0,11.5301,11.5372,11.5159,11.5301,349862.0
2018-01-26 15:30:00,16.2,16.21,16.19,16.21,306889.0,11.5301,11.5372,11.523,11.5372,306889.0
2018-01-26 15:40:00,16.21,16.21,16.19,16.19,375877.0,11.5372,11.5372,11.523,11.523,375877.0
2018-01-26 15:50:00,16.2,16.21,16.18,16.2,1088391.0,11.5301,11.5372,11.5159,11.5301,1088391.0
2018-01-29 09:30:00,16.22,16.3,16.2,16.27,320254.0,11.5444,11.6013,11.5301,11.5799,320254.0
2018-01-29 09:40:00,16.28,16.29,16.24,16.27,300319.0,11.5871,11.5942,11.5586,11.5799,300319.0
2018-01-29 09:50:00,16.27,16.28,16.23,16.24,170543.0,11.5799,11.5871,11.5515,11.5586,170543.0
2018-01-29 10:00:00,16.24,16.25,16.2,16.23,165205.0,11.5586,11.5657,11.5301,11.5515,165205.0
2018-01-29 10:10:00,16.22,16.25,16.2,16.23,146584.0,11.5444,11.5657,11.5301,11.5515,146584.0
2018-01-29 10:20:00,16.22,16.26,16.21,16.25,231870.0,11.5444,11.5728,11.5372,11.5657,231870.0
2018-01-29 10:30:00,16.25,16.26,16.19,16.2,167731.0,11.5657,11.5728,11.523,11.5301,167731.0
2018-01-29 10:40:00,16.2,16.23,16.17,16.22,155686.0,11.5301,11.5515,11.5088,11.5444,155686.0
2018-01-29 10:50:00,16.23,16.25,16.22,16.24,136438.0,11.5515,11.5657,11.5444,11.5586,136438.0
2018-01-29 11:00:00,16.24,16.26,16.21,16.26,111479.0,11.5586,11.5728,11.5372,11.5728,111479.0
2018-01-29 11:10:00,16.25,16.27,16.23,16.24,123656.0,11.5657,11.5799,11.5515,11.5586,123656.0
2018-01-29 11:20:00,16.25,16.29,16.24,16.28,162288.0,11.5657,11.5942,11.5586,11.5871,162288.0
2018-01-29 11:30:00,16.27,16.29,16.26,16.28,128788.0,11.5799,11.5942,11.5728,11.5871,128788.0
2018-01-29 11:40:00,16.28,16.29,16.25,16.27,236131.0,11.5871,11.5942,11.5657,11.5799,236131.0
2018-01-29 11:50:00,16.28,16.29,16.25,16.26,93964.0,11.5871,11.5942,11.5657,11.5728,93964.0
2018-01-29 12:00:00,16.26,16.27,16.24,16.25,46853.0,11.5728,11.5799,11.5586,11.5657,46853.0
2018-01-29 12:10:00,16.26,16.28,16.24,16.27,79291.0,11.5728,11.5871,11.5586,11.5799,79291.0
2018-01-29 12:20:00,16.28,16.28,16.26,16.28,43502.0,11.5871,11.5871,11.5728,11.5871,43502.0
2018-01-29 12:30:00,16.28,16.28,16.26,16.27,65536.0,11.5871,11.5871,11.5728,11.5799,65536.0
2018-01-29 12:40:00,16.27,16.28,16.25,16.27,64278.0,11.5799,11.5871,11.5657,11.5799,64278.0
2018-01-29 12:50:00,16.27,16.3,16.26,16.28,87952.0,11.5799,11.6013,11.5728,11.5871,87952.0
2018-01-29 13:00:00,16.29,16.29,16.26,16.27,53432.0,11.5942,11.5942,11.5728,11.5799,53432.0
2018-01-29 13:10:00,16.27,16.28,16.26,16.27,82682.0,11.5799,11.5871,11.5728,11.5799,82682.0
2018-01-29 13:20:00,16.28,16.28,16.26,16.27,68994.0,11.5871,11.5871,11.5728,11.5799,68994.0
2018-01-29 13:30:00,16.27,16.28,16.25,16.27,150594.0,11.5799,11.5871,11.5657,11.5799,150594.0
2018-01-29 13:40:00,16.27,16.28,16.25,16.27,379174.0,11.5799,11.5871,11.5657,11.5799,379174.0
2018-01-29 13:50:00,16.27,16.28,16.25,16.26,75154.0,11.5799,11.5871,11.5657,11.5728,75154.0
2018-01-29 14:00:00,16.26,16.27,16.25,16.25,69834.0,11.5728,11.5799,11.5657,11.5657,69834.0
2018-01-29 14:10:00,16.25,16.26,16.24,16.25,142523.0,11.5657,11.5728,11.5586,11.5657,142523.0
2018-01-29 14:20:00,16.25,16.27,16.24,16.25,139596.0,11.5657,11.5799,11.5586,11.5657,139596.0
2018-01-29 14:30:00,16.26,16.27,16.24,16.25,119064.0,11.5728,11.5799,11.5586,11.5657,119064.0
2018-01-29 14:40:00,16.25,16.28,16.22,16.27,86393.0,11.5657,11.5871,11.5444,11.5799,86393.0
2018-01-29 14:50:00,16.27,16.28,16.25,16.28,114147.0,11.5799,11.5871,11.5657,11.5871,114147.0
2018-01-29 15:00:00,16.28,16.29,16.27,16.27,135054.0,11.5871,11.5942,11.5799,11.5799,135054.0
2018-01-29 15:10:00,16.28,16.29,16.27,16.28,133259.0,11.5871,11.5942,11.5799,11.5871,133259.0
2018-01-29 15:20:00,16.28,16.28,16.26,16.26,112591.0,11.5871,11.5871,11.5728,11.5728,112591.0
2018-01-29 15:30:00,16.27,16.28,16.25,16.25,113935.0,11.5799,11.5871,11.5657,11.5657,113935.0
2018-01-29 15:40:00,16.25,16.26,16.21,16.22,451754.0,11.5657,11.5728,11.5372,11.5444,451754.0
2018-01-29 15:50:00,16.23,16.25,16.22,16.23,464398.0,11.5515,11.5657,11.5444,11.5515,464398.0
2018-01-30 09:30:00,16.13,16.26,16.08,16.24,339521.0,11.4803,11.5728,11.4447,11.5586,339521.0
2018-01-30 09:40:00,16.24,16.25,16.12,16.12,213165.0,11.5586,11.5657,11.4732,11.4732,213165.0
2018-01-30 09:50:00,16.12,16.16,16.09,16.15,330116.0,11.4732,11.5017,11.4518,11.4945,330116.0
2018-01-30 10:00:00,16.15,16.17,16.07,16.09,212576.0,11.4945,11.5088,11.4376,11.4518,212576.0
2018-01-30 10:10:00,16.09,16.14,16.08,16.12,152291.0,11.4518,11.4874,11.4447,11.4732,152291.0
2018-01-30 10:20:00,16.12,16.17,16.11,16.14,135145.0,11.4732,11.5088,11.4661,11.4874,135145.0
2018-01-30 10:30:00,16.15,16.21,16.15,16.17,194409.0,11.4945,11.5372,11.4945,11.5088,194409.0
2018-01-30 10:40:00,16.16,16.17,16.11,16.13,239230.0,11.5017,11.5088,11.4661,11.4803,239230.0
2018-01-30 10:50:00,16.13,16.19,16.1,16.18,164280.0,11.4803,11.523,11.459,11.5159,164280.0
2018-01-30 11:00:00,16.17,16.2,16.13,16.16,339971.0,11.5088,11.5301,11.4803,11.5017,339971.0
2018-01-30 11:10:00,16.16,16.19,16.14,16.16,167290.0,11.5017,11.523,11.4874,11.5017,167290.0
2018-01-30 11:20:00,16.16,16.18,16.14,16.15,139944.0,11.5017,11.5159,11.4874,11.4945,139944.0
2018-01-30 11:30:00,16.15,16.15,16.12,16.12,118602.0,11.4945,11.4945,11.4732,11.4732,118602.0
2018-01-30 11:40:00,16.13,16.19,16.12,16.13,124313.0,11.4803,11.523,11.4732,11.4803,124313.0
2018-01-30 11:50:00,16.14,16.16,16.11,16.11,106737.0,11.4874,11.5017,11.4661,11.4661,106737.0
2018-01-30 12:00:00,16.11,16.13,16.1,16.12,45242.0,11.4661,11.4803,11.459,11.4732,45242.0
2018-01-30 12:10:00,16.12,16.12,16.08,16.09,146090.0,11.4732,11.4732,11.4447,11.4518,146090.0
2018-01-30 12:20:00,16.1,16.1,16.08,16.09,74785.0,11.459,11.459,11.4447,11.4518,74785.0
2018-01-30 12:30:00,16.08,16.11,16.07,16.09,227270.0,11.4447,11.4661,11.4376,11.4518,227270.0
2018-01-30 12:40:00,16.09,16.11,16.06,16.07,106955.0,11.4518,11.4661,11.4305,11.4376,106955.0
2018-01-30 12:50:00,16.07,16.12,16.07,16.11,125149.0,11.4376,11.4732,11.4376,11.4661,125149.0
2018-01-30 13:00:00,16.11,16.12,16.08,16.1,184116.0,11.4661,11.4732,11.4447,11.459,184116.0
2018-01-30 13:10:00,16.1,16.13,16.1,16.12,103951.0,11.459,11.4803,11.459,11.4732,103951.0
2018-01-30 13:20:00,16.12,16.13,16.08,16.09,88792.0,11.4732,11.4803,11.4447,11.4518,88792.0
2018-01-30 13:30:00,16.09,16.12,16.07,16.12,83155.0,11.4518,11.4732,11.4376,11.4732,83155.0
2018-01-30 13:40:00,16.11,16.16,16.11,16.16,61137.0,11.4661,11.5017,11.4661,11.5017,61137.0
2018-01-30 13:50:00,16.16,16.19,16.15,16.17,122918.0,11.5017,11.523,11.4945,11.5088,122918.0
2018-01-30 14:00:00,16.16,16.2,16.16,16.17,191659.0,11.5017,11.5301,11.5017,11.5088,191659.0
2018-01-30 14:10:00,16.17,16.2,16.16,16.17,91305.0,11.5088,11.5301,11.5017,11.5088,91305.0
2018-01-30 14:20:00,16.18,16.18,16.14,16.16,107760.0,11.5159,11.5159,11.4874,11.5017,107760.0
2018-01-30 14:30:00,16.15,16.16,16.11,16.13,140369.0,11.4945,11.5017,11.4661,11.4803,140369.0
2018-01-30 14:40:00,16.13,16.13,16.1,16.12,141000.0,11.4803,11.4803,11.459,11.4732,141000.0
2018-01-30 14:50:00,16.11,16.12,16.08,16.09,145648.0,11.4661,11.4732,11.4447,11.4518,145648.0
2018-01-30 15:00:00,16.08,16.09,16.06,16.07,129188.0,11.4447,11.4518,11.4305,11.4376,129188.0
2018-01-30 15:10:00,16.08,16.11,16.07,16.11,135736.0,11.4447,11.4661,11.4376,11.4661,135736.0
2018-01-30 15:20:00,16.11,16.12,16.08,16.1,267457.0,11.4661,11.4732,11.4447,11.459,267457.0
2018-01-30 15:30:00,16.1,16.12,16.09,16.11,277376.0,11.459,11.4732,11.4518,11.4661,277376.0
2018-01-30 15:40:00,16.11,16.11,16.07,16.09,278338.0,11.4661,11.4661,11.4376,11.4518,278338.0
2018-01-30 15:50:00,16.1,16.13,16.08,16.09,851312.0,11.459,11.4803,11.4447,11.4518,851312.0
2018-01-31 09:30:00,16.13,16.2,16.13,16.15,250963.0,11.4803,11.5301,11.4803,11.4945,250963.0
2018-01-31 09:40:00,16.14,16.18,16.12,16.13,161314.0,11.4874,11.5159,11.4732,11.4803,161314.0
2018-01-31 09:50:00,16.13,16.16,16.12,16.15,230215.0,11.4803,11.5017,11.4732,11.4945,230215.0
2018-01-31 10:00:00,16.14,16.24,16.14,16.24,246173.0,11.4874,11.5586,11.4874,11.5586,246173.0
2018-01-31 10:10:00,16.24,16.25,16.2,16.23,272261.0,11.5586,11.5657,11.5301,11.5515,272261.0
2018-01-31 10:20:00,16.23,16.24,16.2,16.21,332727.0,11.5515,11.5586,11.5301,11.5372,332727.0
2018-01-31 10:30:00,16.21,16.21,16.17,16.18,219138.0,11.5372,11.5372,11.5088,11.5159,219138.0
2018-01-31 10:40:00,16.18,16.21,16.16,16.19,191853.0,11.5159,11.5372,11.5017,11.523,191853.0
2018-01-31 10:50:00,16.19,16.2,16.18,16.2,133729.0,11.523,11.5301,11.5159,11.5301,133729.0
2018-01-31 11:00:00,16.2,16.21,16.17,16.18,144028.0,11.5301,11.5372,11.5088,11.5159,144028.0
2018-01-31 11:10:00,16.18,16.2,16.15,16.18,104283.0,11.5159,11.5301,11.4945,11.5159,104283.0
2018-01-31 11:20:00,16.18,16.18,16.15,16.16,172624.0,11.5159,11.5159,11.4945,11.5017,172624.0
2018-01-31 11:30:00,16.16,16.19,16.15,16.18,108002.0,11.5017,11.523,11.4945,11.5159,108002.0
2018-01-31 11:40:00,16.18,16.19,16.17,16.18,56469.0,11.5159,11.523,11.5088,11.5159,56469.0
2018-01-31 11:50:00,16.18,16.18,16.15,16.16,54875.0,11.5159,11.5159,11.4945,11.5017,54875.0
2018-01-31 12:00:00,16.16,16.17,16.15,16.16,98271.0,11.5017,11.5088,11.4945,11.5017,98271.0
2018-01-31 12:10:00,16.16,16.17,16.15,16.16,85231.0,11.5017,11.5088,11.4945,11.5017,85231.0
2018-01-31 12:20:00,16.16,16.18,16.16,16.16,58961.0,11.5017,11.5159,11.5017,11.5017,58961.0
2018-01-31 12:30:00,16.16,16.2,16.16,16.2,154312.0,11.5017,11.5301,11.5017,11.5301,154312.0
2018-01-31 12:40:00,16.19,16.21,16.18,16.2,238290.0,11.523,11.5372,11.5159,11.5301,238290.0
2018-01-31 12:50:00,16.21,16.22,16.19,16.21,245086.0,11.5372,11.5444,11.523,11.5372,245086.0
2018-01-31 13:00:00,16.21,16.22,16.17,16.18,131908.0,11.5372,11.5444,11.5088,11.5159,131908.0
2018-01-31 13:10:00,16.18,16.19,16.17,16.18,29615.0,11.5159,11.523,11.5088,11.5159,29615.0
2018-01-31 13:20:00,16.18,16.2,16.17,16.2,105149.0,11.5159,11.5301,11.5088,11.5301,105149.0
2018-01-31 13:30:00,16.19,16.2,16.18,16.2,50538.0,11.523,11.5301,11.5159,11.5301,50538.0
2018-01-31 13:40:00,16.2,16.2,16.18,16.19,81082.0,11.5301,11.5301,11.5159,11.523,81082.0
2018-01-31 13:50:00,16.19,16.21,16.18,16.18,130673.0,11.523,11.5372,11.5159,11.5159,130673.0
2018-01-31 14:00:00,16.18,16.21,16.17,16.2,154422.0,11.5159,11.5372,11.5088,11.5301,154422.0
2018-01-31 14:10:00,16.2,16.24,16.19,16.22,252077.0,11.5301,11.5586,11.523,11.5444,252077.0
2018-01-31 14:20:00,16.22,16.22,16.16,16.18,334274.0,11.5444,11.5444,11.5017,11.5159,334274.0
2018-01-31 14:30:00,16.17,16.19,16.16,16.17,236853.0,11.5088,11.523,11.5017,11.5088,236853.0
2018-01-31 14:40:00,16.17,16.18,16.13,16.14,219470.0,11.5088,11.5159,11.4803,11.4874,219470.0
2018-01-31 14:50:00,16.13,16.15,16.12,16.14,120380.0,11.4803,11.4945,11.4732,11.4874,120380.0
2018-01-31 15:00:00,16.14,16.15,16.1,16.12,260516.0,11.4874,11.4945,11.459,11.4732,260516.0
2018-01-31 15:10:00,16.12,16.14,16.1,16.12,183794.0,11.4732,11.4874,11.459,11.4732,183794.0
2018-01-31 15:20:00,16.12,16.17,16.11,16.17,381050.0,11.4732,11.5088,11.4661,11.5088,381050.0
2018-01-31 15:30:00,16.17,16.21,16.16,16.2,646398.0,11.5088,11.5372,11.5017,11.5301,646398.0
2018-01-31 15:40:00,16.2,16.21,16.17,16.17,575616.0,11.5301,11.5372,11.5088,11.5088,575616.0
2018-01-31 15:50:00,16.17,16.19,16.16,16.18,743223.0,11.5088,11.523,11.5017,11.5159,743223.0
2018-02-01 09:30:00,16.14,16.21,16.14,16.19,602822.0,11.4874,11.5372,11.4874,11.523,602822.0
2018-02-01 09:40:00,16.19,16.21,16.14,16.15,335512.0,11.523,11.5372,11.4874,11.4945,335512.0
2018-02-01 09:50:00,16.16,16.23,16.15,16.21,452115.0,11.5017,11.5515,11.4945,11.5372,452115.0
2018-02-01 10:00:00,16.21,16.25,16.21,16.22,216134.0,11.5372,11.5657,11.5372,11.5444,216134.0
2018-02-01 10:10:00,16.22,16.3,16.19,16.28,1039227.0,11.5444,11.6013,11.523,11.5871,1039227.0
2018-02-01 10:20:00,16.29,16.3,16.24,16.24,611472.0,11.5942,11.6013,11.5586,11.5586,611472.0
2018-02-01 10:30:00,16.25,16.25,16.2,16.21,294205.0,11.5657,11.5657,11.5301,11.5372,294205.0
2018-02-01 10:40:00,16.21,16.23,16.19,16.22,207335.0,11.5372,11.5515,11.523,11.5444,207335.0
2018-02-01 10:50:00,16.22,16.23,16.18,16.2,151587.0,11.5444,11.5515,11.5159,11.5301,151587.0
2018-02-01 11:00:00,16.21,16.26,16.2,16.24,96267.0,11.5372,11.5728,11.5301,11.5586,96267.0
2018-02-01 11:10:00,16.24,16.28,16.23,16.26,110754.0,11.5586,11.5871,11.5515,11.5728,110754.0
2018-02-01 11:20:00,16.27,16.29,16.23,16.26,168321.0,11.5799,11.5942,11.5515,11.5728,168321.0
2018-02-01 11:30:00,16.27,16.3,16.25,16.26,475115.0,11.5799,11.6013,11.5657,11.5728,475115.0
2018-02-01 11:40:00,16.26,16.29,16.25,16.26,263388.0,11.5728,11.5942,11.5657,11.5728,263388.0
2018-02-01 11:50:00,16.27,16.3,16.26,16.3,267866.0,11.5799,11.6013,11.5728,11.6013,267866.0
2018-02-01 12:00:00,16.3,16.31,16.29,16.3,225744.0,11.6013,11.6084,11.5942,11.6013,225744.0
2018-02-01 12:10:00,16.3,16.31,16.29,16.3,331718.0,11.6013,11.6084,11.5942,11.6013,331718.0
2018-02-01 12:20:00,16.3,16.31,16.25,16.25,465781.0,11.6013,11.6084,11.5657,11.5657,465781.0
2018-02-01 12:30:00,16.26,16.27,16.25,16.27,148239.0,11.5728,11.5799,11.5657,11.5799,148239.0
2018-02-01 12:40:00,16.26,16.27,16.22,16.23,151549.0,11.5728,11.5799,11.5444,11.5515,151549.0
2018-02-01 12:50:00,16.23,16.24,16.2,16.23,832988.0,11.5515,11.5586,11.5301,11.5515,832988.0
2018-02-01 13:00:00,16.22,16.27,16.22,16.27,31868.0,11.5444,11.5799,11.5444,11.5799,31868.0
2018-02-01 13:10:00,16.27,16.29,16.26,16.28,190752.0,11.5799,11.5942,11.5728,11.5871,190752.0
2018-02-01 13:20:00,16.28,16.29,16.26,16.27,179807.0,11.5871,11.5942,11.5728,11.5799,179807.0
2018-02-01 13:30:00,16.26,16.27,16.23,16.24,103388.0,11.5728,11.5799,11.5515,11.5586,103388.0
2018-02-01 13:40:00,16.25,16.25,16.2,16.22,155715.0,11.5657,11.5657,11.5301,11.5444,155715.0
2018-02-01 13:50:00,16.21,16.23,16.19,16.21,269803.0,11.5372,11.5515,11.523,11.5372,269803.0
2018-02-01 14:00:00,16.21,16.23,16.21,16.21,131079.0,11.5372,11.5515,11.5372,11.5372,131079.0
2018-02-01 14:10:00,16.21,16.23,16.2,16.21,110075.0,11.5372,11.5515,11.5301,11.5372,110075.0
2018-02-01 14:20:00,16.21,16.22,16.18,16.22,207796.0,11.5372,11.5444,11.5159,11.5444,207796.0
2018-02-01 14:30:00,16.22,16.26,16.21,16.25,217133.0,11.5444,11.5728,11.5372,11.5657,217133.0
2018-02-01 14:40:00,16.24,16.28,16.23,16.27,178818.0,11.5586,11.5871,11.5515,11.5799,178818.0
2018-02-01 14:50:00,16.28,16.31,16.26,16.29,203252.0,11.5871,11.6084,11.5728,11.5942,203252.0
2018-02-01 15:00:00,16.29,16.31,16.28,16.31,202193.0,11.5942,11.6084,11.5871,11.6084,202193.0
2018-02-01 15:10:00,16.31,16.35,16.3,16.31,309334.0,11.6084,11.6369,11.6013,11.6084,309334.0
2018-02-01 15:20:00,16.32,16.33,16.26,16.27,303375.0,11.6155,11.6226,11.5728,11.5799,303375.0
2018-02-01 15:30:00,16.27,16.27,16.21,16.24,411231.0,11.5799,11.5799,11.5372,11.5586,411231.0
2018-02-01 15:40:00,16.25,16.33,16.22,16.33,544967.0,11.5657,11.6226,11.5444,11.6226,544967.0
2018-02-01 15:50:00,16.33,16.34,16.3,16.33,739791.0,11.6226,11.6298,11.6013,11.6226,739791.0
2018-02-02 09:30:00,16.32,16.51,16.25,16.35,665947.0,11.6155,11.7508,11.5657,11.6369,665947.0
2018-02-02 09:40:00,16.35,16.44,16.33,16.43,364441.0,11.6369,11.7009,11.6226,11.6938,364441.0
2018-02-02 09:50:00,16.43,16.53,16.43,16.5,546044.0,11.6938,11.765,11.6938,11.7436,546044.0
2018-02-02 10:00:00,16.49,16.51,16.47,16.49,274970.0,11.7365,11.7508,11.7223,11.7365,274970.0
2018-02-02 10:10:00,16.48,16.51,16.45,16.46,313713.0,11.7294,11.7508,11.7081,11.7152,313713.0
2018-02-02 10:20:00,16.47,16.5,16.44,16.49,244662.0,11.7223,11.7436,11.7009,11.7365,244662.0
2018-02-02 10:30:00,16.48,16.49,16.44,16.45,276689.0,11.7294,11.7365,11.7009,11.7081,276689.0
2018-02-02 10:40:00,16.45,16.49,16.44,16.47,636261.0,11.7081,11.7365,11.7009,11.7223,636261.0
2018-02-02 10:50:00,16.47,16.5,16.44,16.45,382435.0,11.7223,11.7436,11.7009,11.7081,382435.0
2018-02-02 11:00:00,16.44,16.46,16.42,16.46,209420.0,11.7009,11.7152,11.6867,11.7152,209420.0
2018-02-02 11:10:00,16.46,16.46,16.39,16.39,276131.0,11.7152,11.7152,11.6654,11.6654,276131.0
2018-02-02 11:20:00,16.39,16.42,16.37,16.38,176734.0,11.6654,11.6867,11.6511,11.6582,176734.0
2018-02-02 11:30:00,16.38,16.39,16.37,16.38,186224.0,11.6582,11.6654,11.6511,11.6582,186224.0
2018-02-02 11:40:00,16.38,16.4,16.34,16.35,83630.0,11.6582,11.6725,11.6298,11.6369,83630.0
2018-02-02 11:50:00,16.35,16.38,16.29,16.3,125820.0,11.6369,11.6582,11.5942,11.6013,125820.0
2018-02-02 12:00:00,16.3,16.32,16.29,16.3,164088.0,11.6013,11.6155,11.5942,11.6013,164088.0
2018-02-02 12:10:00,16.31,16.34,16.3,16.3,166035.0,11.6084,11.6298,11.6013,11.6013,166035.0
2018-02-02 12:20:00,16.3,16.31,16.25,16.25,306272.0,11.6013,11.6084,11.5657,11.5657,306272.0
2018-02-02 12:30:00,16.25,16.31,16.24,16.29,269228.0,11.5657,11.6084,11.5586,11.5942,269228.0
2018-02-02 12:40:00,16.28,16.31,16.26,16.3,306568.0,11.5871,11.6084,11.5728,11.6013,306568.0
2018-02-02 12:50:00,16.3,16.3,16.25,16.25,96278.0,11.6013,11.6013,11.5657,11.5657,96278.0
2018-02-02 13:00:00,16.25,16.25,16.21,16.23,186987.0,11.5657,11.5657,11.5372,11.5515,186987.0
2018-02-02 13:10:00,16.24,16.25,16.21,16.22,112163.0,11.5586,11.5657,11.5372,11.5444,112163.0
2018-02-02 13:20:00,16.22,16.25,16.19,16.25,93418.0,11.5444,11.5657,11.523,11.5657,93418.0
2018-02-02 13:30:00,16.25,16.26,16.21,16.22,101252.0,11.5657,11.5728,11.5372,11.5444,101252.0
2018-02-02 13:40:00,16.21,16.23,16.17,16.18,106617.0,11.5372,11.5515,11.5088,11.5159,106617.0
2018-02-02 13:50:00,16.18,16.19,16.15,16.16,112032.0,11.5159,11.523,11.4945,11.5017,112032.0
2018-02-02 14:00:00,16.16,16.17,16.11,16.12,386476.0,11.5017,11.5088,11.4661,11.4732,386476.0
2018-02-02 14:10:00,16.13,16.13,16.07,16.1,287576.0,11.4803,11.4803,11.4376,11.459,287576.0
2018-02-02 14:20:00,16.1,16.13,16.09,16.1,346238.0,11.459,11.4803,11.4518,11.459,346238.0
2018-02-02 14:30:00,16.1,16.15,16.09,16.13,289242.0,11.459,11.4945,11.4518,11.4803,289242.0
2018-02-02 14:40:00,16.13,16.16,16.1,16.13,299704.0,11.4803,11.5017,11.459,11.4803,299704.0
2018-02-02 14:50:00,16.12,16.12,16.06,16.07,175530.0,11.4732,11.4732,11.4305,11.4376,175530.0
2018-02-02 15:00:00,16.07,16.09,16.03,16.04,338903.0,11.4376,11.4518,11.4091,11.4162,338903.0
2018-02-02 15:10:00,16.03,16.17,16.03,16.14,255329.0,11.4091,11.5088,11.4091,11.4874,255329.0
2018-02-02 15:20:00,16.14,16.19,16.13,16.14,238347.0,11.4874,11.523,11.4803,11.4874,238347.0
2018-02-02 15:30:00,16.13,16.18,16.1,16.18,305249.0,11.4803,11.5159,11.459,11.5159,305249.0
2018-02-02 15:40:00,16.18,16.18,16.08,16.1,334234.0,11.5159,11.5159,11.4447,11.459,334234.0
2018-02-02 15:50:00,16.1,16.12,16.06,16.07,761066.0,11.459,11.4732,11.4305,11.4376,761066.0
2018-02-05 09:30:00,15.91,16.04,15.83,15.94,508059.0,11.3237,11.4162,11.2668,11.3451,508059.0
2018-02-05 09:40:00,15.94,15.99,15.89,15.97,229581.0,11.3451,11.3807,11.3095,11.3664,229581.0
2018-02-05 09:50:00,15.97,16.08,15.96,16.07,163420.0,11.3664,11.4447,11.3593,11.4376,163420.0
2018-02-05 10:00:00,16.08,16.17,16.05,16.15,493835.0,11.4447,11.5088,11.4234,11.4945,493835.0
2018-02-05 10:10:00,16.15,16.16,16.09,16.12,372776.0,11.4945,11.5017,11.4518,11.4732,372776.0
2018-02-05 10:20:00,16.11,16.12,16.07,16.08,637429.0,11.4661,11.4732,11.4376,11.4447,637429.0
2018-02-05 10:30:00,16.07,16.08,16.0,16.02,317232.0,11.4376,11.4447,11.3878,11.402,317232.0
2018-02-05 10:40:00,16.02,16.06,16.01,16.05,898478.0,11.402,11.4305,11.3949,11.4234,898478.0
2018-02-05 10:50:00,16.05,16.06,16.0,16.01,397651.0,11.4234,11.4305,11.3878,11.3949,397651.0
2018-02-05 11:00:00,16.02,16.04,16.0,16.0,164675.0,11.402,11.4162,11.3878,11.3878,164675.0
2018-02-05 11:10:00,16.0,16.01,15.98,16.0,240846.0,11.3878,11.3949,11.3735,11.3878,240846.0
2018-02-05 11:20:00,15.99,16.02,15.97,16.0,388383.0,11.3807,11.402,11.3664,11.3878,388383.0
2018-02-05 11:30:00,15.99,16.0,15.95,15.99,190655.0,11.3807,11.3878,11.3522,11.3807,190655.0
2018-02-05 11:40:00,15.99,15.99,15.95,15.96,121372.0,11.3807,11.3807,11.3522,11.3593,121372.0
2018-02-05 11:50:00,15.96,15.98,15.95,15.98,160433.0,11.3593,11.3735,11.3522,11.3735,160433.0
2018-02-05 12:00:00,15.98,16.02,15.96,16.01,379295.0,11.3735,11.402,11.3593,11.3949,379295.0
2018-02-05 12:10:00,16.0,16.04,15.93,15.93,347818.0,11.3878,11.4162,11.338,11.338,347818.0
2018-02-05 12:20:00,15.94,15.97,15.9,15.96,275956.0,11.3451,11.3664,11.3166,11.3593,275956.0
2018-02-05 12:30:00,15.96,15.99,15.95,15.97,203375.0,11.3593,11.3807,11.3522,11.3664,203375.0
2018-02-05 12:40:00,15.97,16.0,15.94,15.97,214097.0,11.3664,11.3878,11.3451,11.3664,214097.0
2018-02-05 12:50:00,15.97,15.98,15.93,15.94,156467.0,11.3664,11.3735,11.338,11.3451,156467.0
2018-02-05 13:00:00,15.94,15.94,15.86,15.86,199317.0,11.3451,11.3451,11.2881,11.2881,199317.0
2018-02-05 13:10:00,15.86,15.9,15.85,15.86,156046.0,11.2881,11.3166,11.281,11.2881,156046.0
2018-02-05 13:20:00,15.87,15.89,15.82,15.86,185031.0,11.2953,11.3095,11.2597,11.2881,185031.0
2018-02-05 13:30:00,15.86,15.88,15.82,15.83,195025.0,11.2881,11.3024,11.2597,11.2668,195025.0
2018-02-05 13:40:00,15.83,15.9,15.83,15.89,163786.0,11.2668,11.3166,11.2668,11.3095,163786.0
2018-02-05 13:50:00,15.9,15.94,15.89,15.93,214595.0,11.3166,11.3451,11.3095,11.338,214595.0
2018-02-05 14:00:00,15.92,15.93,15.86,15.88,245933.0,11.3308,11.338,11.2881,11.3024,245933.0
2018-02-05 14:10:00,15.88,15.92,15.84,15.86,291948.0,11.3024,11.3308,11.2739,11.2881,291948.0
2018-02-05 14:20:00,15.86,15.87,15.81,15.84,321067.0,11.2881,11.2953,11.2525,11.2739,321067.0
2018-02-05 14:30:00,15.83,15.83,15.78,15.79,249638.0,11.2668,11.2668,11.2312,11.2383,249638.0
2018-02-05 14:40:00,15.79,15.81,15.75,15.76,257630.0,11.2383,11.2525,11.2098,11.217,257630.0
2018-02-05 14:50:00,15.75,15.77,15.7,15.71,539672.0,11.2098,11.2241,11.1743,11.1814,539672.0
2018-02-05 15:00:00,15.71,15.71,15.46,15.49,1614894.0,11.1814,11.1814,11.0034,11.0248,1614894.0
2018-02-05 15:10:00,15.48,15.79,15.42,15.63,1252192.0,11.0177,11.2383,10.975,11.1244,1252192.0
2018-02-05 15:20:00,15.62,15.75,15.57,15.72,693905.0,11.1173,11.2098,11.0817,11.1885,693905.0
2018-02-05 15:30:00,15.72,15.73,15.59,15.6,1262814.0,11.1885,11.1956,11.096,11.1031,1262814.0
2018-02-05 15:40:00,15.59,15.63,15.51,15.52,1174154.0,11.096,11.1244,11.039,11.0461,1174154.0
2018-02-05 15:50:00,15.51,15.55,15.43,15.44,2202226.0,11.039,11.0675,10.9821,10.9892,2202226.0
2018-02-06 09:30:00,15.16,15.51,15.09,15.51,1278322.0,10.7899,11.039,10.7401,11.039,1278322.0
2018-02-06 09:40:00,15.51,15.51,15.38,15.42,777191.0,11.039,11.039,10.9465,10.975,777191.0
2018-02-06 09:50:00,15.43,15.66,15.41,15.52,490433.0,10.9821,11.1458,10.9679,11.0461,490433.0
2018-02-06 10:00:00,15.53,15.64,15.5,15.54,1003328.0,11.0533,11.1316,11.0319,11.0604,1003328.0
2018-02-06 10:10:00,15.54,15.59,15.39,15.44,604848.0,11.0604,11.096,10.9536,10.9892,604848.0
2018-02-06 10:20:00,15.45,15.51,15.36,15.39,1410009.0,10.9963,11.039,10.9323,10.9536,1410009.0
2018-02-06 10:30:00,15.38,15.44,15.32,15.4,902184.0,10.9465,10.9892,10.9038,10.9607,902184.0
2018-02-06 10:40:00,15.39,15.46,15.33,15.43,748667.0,10.9536,11.0034,10.9109,10.9821,748667.0
2018-02-06 10:50:00,15.42,15.48,15.38,15.39,615849.0,10.975,11.0177,10.9465,10.9536,615849.0
2018-02-06 11:00:00,15.4,15.4,15.31,15.35,874444.0,10.9607,10.9607,10.8967,10.9251,874444.0
2018-02-06 11:10:00,15.35,15.38,15.29,15.38,890365.0,10.9251,10.9465,10.8824,10.9465,890365.0
2018-02-06 11:20:00,15.38,15.39,15.29,15.32,839678.0,10.9465,10.9536,10.8824,10.9038,839678.0
2018-02-06 11:30:00,15.32,15.34,15.26,15.34,506593.0,10.9038,10.918,10.8611,10.918,506593.0
2018-02-06 11:40:00,15.33,15.38,15.33,15.38,664424.0,10.9109,10.9465,10.9109,10.9465,664424.0
2018-02-06 11:50:00,15.38,15.45,15.37,15.4,313725.0,10.9465,10.9963,10.9394,10.9607,313725.0
2018-02-06 12:00:00,15.4,15.48,15.4,15.47,556892.0,10.9607,11.0177,10.9607,11.0106,556892.0
2018-02-06 12:10:00,15.46,15.51,15.42,15.43,338425.0,11.0034,11.039,10.975,10.9821,338425.0
2018-02-06 12:20:00,15.43,15.53,15.42,15.51,145017.0,10.9821,11.0533,10.975,11.039,145017.0
2018-02-06 12:30:00,15.52,15.56,15.46,15.56,156288.0,11.0461,11.0746,11.0034,11.0746,156288.0
2018-02-06 12:40:00,15.56,15.57,15.45,15.47,198747.0,11.0746,11.0817,10.9963,11.0106,198747.0
2018-02-06 12:50:00,15.47,15.48,15.43,15.47,321384.0,11.0106,11.0177,10.9821,11.0106,321384.0
2018-02-06 13:00:00,15.47,15.47,15.41,15.41,472122.0,11.0106,11.0106,10.9679,10.9679,472122.0
2018-02-06 13:10:00,15.41,15.48,15.4,15.47,295983.0,10.9679,11.0177,10.9607,11.0106,295983.0
2018-02-06 13:20:00,15.47,15.49,15.42,15.44,326498.0,11.0106,11.0248,10.975,10.9892,326498.0
2018-02-06 13:30:00,15.44,15.44,15.37,15.4,389510.0,10.9892,10.9892,10.9394,10.9607,389510.0
2018-02-06 13:40:00,15.4,15.41,15.33,15.35,196096.0,10.9607,10.9679,10.9109,10.9251,196096.0
2018-02-06 13:50:00,15.35,15.35,15.28,15.29,469061.0,10.9251,10.9251,10.8753,10.8824,469061.0
2018-02-06 14:00:00,15.29,15.33,15.27,15.28,448202.0,10.8824,10.9109,10.8682,10.8753,448202.0
2018-02-06 14:10:00,15.28,15.36,15.27,15.3,282889.0,10.8753,10.9323,10.8682,10.8896,282889.0
2018-02-06 14:20:00,15.3,15.35,15.28,15.32,533696.0,10.8896,10.9251,10.8753,10.9038,533696.0
2018-02-06 14:30:00,15.32,15.41,15.3,15.38,478574.0,10.9038,10.9679,10.8896,10.9465,478574.0
2018-02-06 14:40:00,15.39,15.47,15.37,15.45,573902.0,10.9536,11.0106,10.9394,10.9963,573902.0
2018-02-06 14:50:00,15.45,15.53,15.42,15.53,904683.0,10.9963,11.0533,10.975,11.0533,904683.0
2018-02-06 15:00:00,15.53,15.61,15.51,15.61,1897036.0,11.0533,11.1102,11.039,11.1102,1897036.0
2018-02-06 15:10:00,15.61,15.61,15.48,15.52,769483.0,11.1102,11.1102,11.0177,11.0461,769483.0
2018-02-06 15:20:00,15.52,15.55,15.47,15.54,788341.0,11.0461,11.0675,11.0106,11.0604,788341.0
2018-02-06 15:30:00,15.54,15.59,15.48,15.59,903442.0,11.0604,11.096,11.0177,11.096,903442.0
2018-02-06 15:40:00,15.59,15.62,15.48,15.49,1180995.0,11.096,11.1173,11.0177,11.0248,1180995.0
2018-02-06 15:50:00,15.49,15.53,15.46,15.53,1951163.0,11.0248,11.0533,11.0034,11.0533,1951163.0
2018-02-07 09:30:00,15.47,15.61,15.45,15.55,625944.0,11.0106,11.1102,10.9963,11.0675,625944.0
2018-02-07 09:40:00,15.55,15.67,15.52,15.53,927067.0,11.0675,11.1529,11.0461,11.0533,927067.0
2018-02-07 09:50:00,15.53,15.59,15.5,15.56,591529.0,11.0533,11.096,11.0319,11.0746,591529.0
2018-02-07 10:00:00,15.57,15.67,15.56,15.64,693913.0,11.0817,11.1529,11.0746,11.1316,693913.0
2018-02-07 10:10:00,15.64,15.7,15.61,15.65,424064.0,11.1316,11.1743,11.1102,11.1387,424064.0
2018-02-07 10:20:00,15.65,15.67,15.63,15.65,217503.0,11.1387,11.1529,11.1244,11.1387,217503.0
2018-02-07 10:30:00,15.65,15.66,15.6,15.62,300822.0,11.1387,11.1458,11.1031,11.1173,300822.0
2018-02-07 10:40:00,15.61,15.61,15.57,15.6,281218.0,11.1102,11.1102,11.0817,11.1031,281218.0
2018-02-07 10:50:00,15.59,15.66,15.59,15.63,160584.0,11.096,11.1458,11.096,11.1244,160584.0
2018-02-07 11:00:00,15.64,15.69,15.62,15.68,184273.0,11.1316,11.1671,11.1173,11.16,184273.0
2018-02-07 11:10:00,15.68,15.71,15.64,15.64,251008.0,11.16,11.1814,11.1316,11.1316,251008.0
2018-02-07 11:20:00,15.65,15.66,15.6,15.61,184242.0,11.1387,11.1458,11.1031,11.1102,184242.0
2018-02-07 11:30:00,15.61,15.63,15.58,15.63,127237.0,11.1102,11.1244,11.0888,11.1244,127237.0
2018-02-07 11:40:00,15.63,15.65,15.61,15.64,153772.0,11.1244,11.1387,11.1102,11.1316,153772.0
2018-02-07 11:50:00,15.63,15.69,15.61,15.69,380975.0,11.1244,11.1671,11.1102,11.1671,380975.0
2018-02-07 12:00:00,15.69,15.71,15.66,15.69,196576.0,11.1671,11.1814,11.1458,11.1671,196576.0
2018-02-07 12:10:00,15.69,15.71,15.67,15.69,339672.0,11.1671,11.1814,11.1529,11.1671,339672.0
2018-02-07 12:20:00,15.7,15.71,15.65,15.7,190978.0,11.1743,11.1814,11.1387,11.1743,190978.0
2018-02-07 12:30:00,15.7,15.71,15.64,15.66,118624.0,11.1743,11.1814,11.1316,11.1458,118624.0
2018-02-07 12:40:00,15.66,15.71,15.65,15.68,154653.0,11.1458,11.1814,11.1387,11.16,154653.0
2018-02-07 12:50:00,15.68,15.71,15.66,15.67,119250.0,11.16,11.1814,11.1458,11.1529,119250.0
2018-02-07 13:00:00,15.67,15.69,15.61,15.64,279304.0,11.1529,11.1671,11.1102,11.1316,279304.0
2018-02-07 13:10:00,15.64,15.66,15.57,15.66,317690.0,11.1316,11.1458,11.0817,11.1458,317690.0
2018-02-07 13:20:00,15.66,15.66,15.56,15.63,401783.0,11.1458,11.1458,11.0746,11.1244,401783.0
2018-02-07 13:30:00,15.63,15.68,15.6,15.65,186906.0,11.1244,11.16,11.1031,11.1387,186906.0
2018-02-07 13:40:00,15.65,15.71,15.65,15.65,208301.0,11.1387,11.1814,11.1387,11.1387,208301.0
2018-02-07 13:50:00,15.65,15.67,15.62,15.66,137775.0,11.1387,11.1529,11.1173,11.1458,137775.0
2018-02-07 14:00:00,15.66,15.66,15.59,15.6,254635.0,11.1458,11.1458,11.096,11.1031,254635.0
2018-02-07 14:10:00,15.61,15.65,15.6,15.65,157713.0,11.1102,11.1387,11.1031,11.1387,157713.0
2018-02-07 14:20:00,15.65,15.7,15.63,15.7,109910.0,11.1387,11.1743,11.1244,11.1743,109910.0
2018-02-07 14:30:00,15.7,15.73,15.68,15.69,679734.0,11.1743,11.1956,11.16,11.1671,679734.0
2018-02-07 14:40:00,15.69,15.7,15.62,15.63,208833.0,11.1671,11.1743,11.1173,11.1244,208833.0
2018-02-07 14:50:00,15.62,15.67,15.57,15.66,243905.0,11.1173,11.1529,11.0817,11.1458,243905.0
2018-02-07 15:00:00,15.66,15.73,15.65,15.71,300062.0,11.1458,11.1956,11.1387,11.1814,300062.0
2018-02-07 15:10:00,15.71,15.73,15.69,15.71,254065.0,11.1814,11.1956,11.1671,11.1814,254065.0
2018-02-07 15:20:00,15.71,15.75,15.7,15.73,422218.0,11.1814,11.2098,11.1743,11.1956,422218.0
2018-02-07 15:30:00,15.73,15.77,15.71,15.75,548466.0,11.1956,11.2241,11.1814,11.2098,548466.0
2018-02-07 15:40:00,15.75,15.77,15.68,15.69,613097.0,11.2098,11.2241,11.16,11.1671,613097.0
2018-02-07 15:50:00,15.7,15.7,15.64,15.65,807874.0,11.1743,11.1743,11.1316,11.1387,807874.0
2018-02-08 09:30:00,15.72,15.72,15.57,15.62,391573.0,11.1885,11.1885,11.0817,11.1173,391573.0
2018-02-08 09:40:00,15.62,15.65,15.55,15.58,258158.0,11.1173,11.1387,11.0675,11.0888,258158.0
2018-02-08 09:50:00,15.57,15.66,15.54,15.62,318831.0,11.0817,11.1458,11.0604,11.1173,318831.0
2018-02-08 10:00:00,15.62,15.63,15.55,15.61,268141.0,11.1173,11.1244,11.0675,11.1102,268141.0
2018-02-08 10:10:00,15.61,15.62,15.54,15.55,257844.0,11.1102,11.1173,11.0604,11.0675,257844.0
2018-02-08 10:20:00,15.55,15.6,15.53,15.56,339761.0,11.0675,11.1031,11.0533,11.0746,339761.0
2018-02-08 10:30:00,15.56,15.59,15.55,15.58,124007.0,11.0746,11.096,11.0675,11.0888,124007.0
2018-02-08 10:40:00,15.58,15.62,15.54,15.54,205430.0,11.0888,11.1173,11.0604,11.0604,205430.0
2018-02-08 10:50:00,15.54,15.56,15.47,15.51,913012.0,11.0604,11.0746,11.0106,11.039,913012.0
2018-02-08 11:00:00,15.5,15.55,15.48,15.49,210478.0,11.0319,11.0675,11.0177,11.0248,210478.0
2018-02-08 11:10:00,15.48,15.52,15.47,15.49,503755.0,11.0177,11.0461,11.0106,11.0248,503755.0
2018-02-08 11:20:00,15.49,15.51,15.46,15.48,397323.0,11.0248,11.039,11.0034,11.0177,397323.0
2018-02-08 11:30:00,15.48,15.56,15.46,15.52,220993.0,11.0177,11.0746,11.0034,11.0461,220993.0
2018-02-08 11:40:00,15.53,15.53,15.47,15.5,325236.0,11.0533,11.0533,11.0106,11.0319,325236.0
2018-02-08 11:50:00,15.5,15.54,15.48,15.5,462971.0,11.0319,11.0604,11.0177,11.0319,462971.0
2018-02-08 12:00:00,15.49,15.51,15.45,15.46,338051.0,11.0248,11.039,10.9963,11.0034,338051.0
2018-02-08 12:10:00,15.46,15.5,15.46,15.47,400448.0,11.0034,11.0319,11.0034,11.0106,400448.0
2018-02-08 12:20:00,15.46,15.46,15.39,15.41,992065.0,11.0034,11.0034,10.9536,10.9679,992065.0
2018-02-08 12:30:00,15.41,15.46,15.39,15.44,600760.0,10.9679,11.0034,10.9536,10.9892,600760.0
2018-02-08 12:40:00,15.44,15.52,15.43,15.45,478217.0,10.9892,11.0461,10.9821,10.9963,478217.0
2018-02-08 12:50:00,15.44,15.44,15.33,15.41,397021.0,10.9892,10.9892,10.9109,10.9679,397021.0
2018-02-08 13:00:00,15.4,15.44,15.36,15.43,562611.0,10.9607,10.9892,10.9323,10.9821,562611.0
2018-02-08 13:10:00,15.43,15.49,15.39,15.49,461261.0,10.9821,11.0248,10.9536,11.0248,461261.0
2018-02-08 13:20:00,15.48,15.52,15.43,15.43,471073.0,11.0177,11.0461,10.9821,10.9821,471073.0
2018-02-08 13:30:00,15.43,15.51,15.42,15.51,197057.0,10.9821,11.039,10.975,11.039,197057.0
2018-02-08 13:40:00,15.52,15.61,15.51,15.53,463283.0,11.0461,11.1102,11.039,11.0533,463283.0
2018-02-08 13:50:00,15.53,15.57,15.5,15.53,338964.0,11.0533,11.0817,11.0319,11.0533,338964.0
2018-02-08 14:00:00,15.53,15.54,15.45,15.5,265086.0,11.0533,11.0604,10.9963,11.0319,265086.0
2018-02-08 14:10:00,15.5,15.55,15.48,15.52,188214.0,11.0319,11.0675,11.0177,11.0461,188214.0
2018-02-08 14:20:00,15.52,15.53,15.42,15.44,185396.0,11.0461,11.0533,10.975,10.9892,185396.0
2018-02-08 14:30:00,15.43,15.45,15.38,15.44,220615.0,10.9821,10.9963,10.9465,10.9892,220615.0
2018-02-08 14:40:00,15.44,15.45,15.41,15.43,245132.0,10.9892,10.9963,10.9679,10.9821,245132.0
2018-02-08 14:50:00,15.44,15.44,15.37,15.38,243652.0,10.9892,10.9892,10.9394,10.9465,243652.0
2018-02-08 15:00:00,15.38,15.43,15.34,15.35,477136.0,10.9465,10.9821,10.918,10.9251,477136.0
2018-02-08 15:10:00,15.34,15.37,15.32,15.34,539323.0,10.918,10.9394,10.9038,10.918,539323.0
2018-02-08 15:20:00,15.34,15.41,15.31,15.36,545610.0,10.918,10.9679,10.8967,10.9323,545610.0
2018-02-08 15:30:00,15.36,15.38,15.26,15.27,418018.0,10.9323,10.9465,10.8611,10.8682,418018.0
2018-02-08 15:40:00,15.26,15.32,15.22,15.24,843503.0,10.8611,10.9038,10.8326,10.8469,843503.0
2018-02-08 15:50:00,15.25,15.25,15.1,15.1,1575249.0,10.854,10.854,10.7472,10.7472,1575249.0
2018-02-09 09:30:00,15.36,15.39,15.27,15.33,358112.0,10.9323,10.9536,10.8682,10.9109,358112.0
2018-02-09 09:40:00,15.33,15.34,15.26,15.3,244480.0,10.9109,10.918,10.8611,10.8896,244480.0
2018-02-09 09:50:00,15.3,15.37,15.28,15.3,273365.0,10.8896,10.9394,10.8753,10.8896,273365.0
2018-02-09 10:00:00,15.3,15.33,15.22,15.26,276343.0,10.8896,10.9109,10.8326,10.8611,276343.0
2018-02-09 10:10:00,15.27,15.27,15.19,15.25,182573.0,10.8682,10.8682,10.8113,10.854,182573.0
2018-02-09 10:20:00,15.25,15.3,15.24,15.25,117747.0,10.854,10.8896,10.8469,10.854,117747.0
2018-02-09 10:30:00,15.24,15.26,15.17,15.17,208166.0,10.8469,10.8611,10.797,10.797,208166.0
2018-02-09 10:40:00,15.18,15.19,15.06,15.12,333298.0,10.8042,10.8113,10.7187,10.7614,333298.0
2018-02-09 10:50:00,15.12,15.26,15.09,15.21,274838.0,10.7614,10.8611,10.7401,10.8255,274838.0
2018-02-09 11:00:00,15.21,15.29,15.19,15.2,287581.0,10.8255,10.8824,10.8113,10.8184,287581.0
2018-02-09 11:10:00,15.19,15.25,15.15,15.19,122136.0,10.8113,10.854,10.7828,10.8113,122136.0
2018-02-09 11:20:00,15.18,15.23,15.15,15.19,216398.0,10.8042,10.8397,10.7828,10.8113,216398.0
2018-02-09 11:30:00,15.19,15.31,15.19,15.25,272484.0,10.8113,10.8967,10.8113,10.854,272484.0
2018-02-09 11:40:00,15.26,15.26,15.15,15.16,151983.0,10.8611,10.8611,10.7828,10.7899,151983.0
2018-02-09 11:50:00,15.16,15.19,15.13,15.15,382509.0,10.7899,10.8113,10.7686,10.7828,382509.0
2018-02-09 12:00:00,15.15,15.18,15.05,15.06,345178.0,10.7828,10.8042,10.7116,10.7187,345178.0
2018-02-09 12:10:00,15.06,15.14,15.06,15.08,364595.0,10.7187,10.7757,10.7187,10.733,364595.0
2018-02-09 12:20:00,15.08,15.15,15.04,15.06,193332.0,10.733,10.7828,10.7045,10.7187,193332.0
2018-02-09 12:30:00,15.06,15.1,15.04,15.04,234776.0,10.7187,10.7472,10.7045,10.7045,234776.0
2018-02-09 12:40:00,15.04,15.07,15.02,15.05,160994.0,10.7045,10.7259,10.6903,10.7116,160994.0
2018-02-09 12:50:00,15.05,15.21,15.02,15.19,145981.0,10.7116,10.8255,10.6903,10.8113,145981.0
2018-02-09 13:00:00,15.2,15.2,15.1,15.11,139870.0,10.8184,10.8184,10.7472,10.7543,139870.0
2018-02-09 13:10:00,15.11,15.12,15.05,15.1,139320.0,10.7543,10.7614,10.7116,10.7472,139320.0
2018-02-09 13:20:00,15.11,15.14,15.03,15.04,349358.0,10.7543,10.7757,10.6974,10.7045,349358.0
2018-02-09 13:30:00,15.04,15.07,14.97,15.01,279749.0,10.7045,10.7259,10.6547,10.6832,279749.0
2018-02-09 13:40:00,15.01,15.16,14.99,15.16,284659.0,10.6832,10.7899,10.6689,10.7899,284659.0
2018-02-09 13:50:00,15.15,15.25,15.14,15.17,365121.0,10.7828,10.854,10.7757,10.797,365121.0
2018-02-09 14:00:00,15.16,15.34,15.16,15.29,501432.0,10.7899,10.918,10.7899,10.8824,501432.0
2018-02-09 14:10:00,15.29,15.36,15.24,15.33,413941.0,10.8824,10.9323,10.8469,10.9109,413941.0
2018-02-09 14:20:00,15.32,15.39,15.27,15.27,228232.0,10.9038,10.9536,10.8682,10.8682,228232.0
2018-02-09 14:30:00,15.27,15.3,15.21,15.27,165782.0,10.8682,10.8896,10.8255,10.8682,165782.0
2018-02-09 14:40:00,15.27,15.3,15.24,15.27,214428.0,10.8682,10.8896,10.8469,10.8682,214428.0
2018-02-09 14:50:00,15.27,15.33,15.22,15.24,145690.0,10.8682,10.9109,10.8326,10.8469,145690.0
2018-02-09 15:00:00,15.23,15.24,15.12,15.15,310686.0,10.8397,10.8469,10.7614,10.7828,310686.0
2018-02-09 15:10:00,15.15,15.26,15.12,15.25,294497.0,10.7828,10.8611,10.7614,10.854,294497.0
2018-02-09 15:20:00,15.26,15.29,15.2,15.25,238993.0,10.8611,10.8824,10.8184,10.854,238993.0
2018-02-09 15:30:00,15.25,15.33,15.24,15.29,351894.0,10.854,10.9109,10.8469,10.8824,351894.0
2018-02-09 15:40:00,15.3,15.49,15.3,15.48,506374.0,10.8896,11.0248,10.8896,11.0177,506374.0
2018-02-09 15:50:00,15.48,15.53,15.37,15.41,1041991.0,11.0177,11.0533,10.9394,10.9679,1041991.0
2018-02-12 09:30:00,15.54,15.63,15.47,15.54,570484.0,11.0604,11.1244,11.0106,11.0604,570484.0
2018-02-12 09:40:00,15.55,15.59,15.5,15.5,203167.0,11.0675,11.096,11.0319,11.0319,203167.0
2018-02-12 09:50:00,15.51,15.53,15.45,15.46,297025.0,11.039,11.0533,10.9963,11.0034,297025.0
2018-02-12 10:00:00,15.47,15.5,15.4,15.41,163334.0,11.0106,11.0319,10.9607,10.9679,163334.0
2018-02-12 10:10:00,15.41,15.42,15.35,15.36,125519.0,10.9679,10.975,10.9251,10.9323,125519.0
2018-02-12 10:20:00,15.35,15.39,15.32,15.39,283305.0,10.9251,10.9536,10.9038,10.9536,283305.0
2018-02-12 10:30:00,15.39,15.42,15.33,15.38,216795.0,10.9536,10.975,10.9109,10.9465,216795.0
2018-02-12 10:40:00,15.38,15.43,15.36,15.41,270639.0,10.9465,10.9821,10.9323,10.9679,270639.0
2018-02-12 10:50:00,15.41,15.42,15.36,15.41,102936.0,10.9679,10.975,10.9323,10.9679,102936.0
2018-02-12 11:00:00,15.41,15.42,15.35,15.38,92159.0,10.9679,10.975,10.9251,10.9465,92159.0
2018-02-12 11:10:00,15.38,15.4,15.33,15.4,237258.0,10.9465,10.9607,10.9109,10.9607,237258.0
2018-02-12 11:20:00,15.4,15.42,15.38,15.4,106324.0,10.9607,10.975,10.9465,10.9607,106324.0
2018-02-12 11:30:00,15.39,15.4,15.34,15.39,59604.0,10.9536,10.9607,10.918,10.9536,59604.0
2018-02-12 11:40:00,15.4,15.43,15.39,15.42,85200.0,10.9607,10.9821,10.9536,10.975,85200.0
2018-02-12 11:50:00,15.42,15.47,15.4,15.47,86215.0,10.975,11.0106,10.9607,11.0106,86215.0
2018-02-12 12:00:00,15.46,15.51,15.45,15.51,113161.0,11.0034,11.039,10.9963,11.039,113161.0
2018-02-12 12:10:00,15.51,15.55,15.49,15.54,113914.0,11.039,11.0675,11.0248,11.0604,113914.0
2018-02-12 12:20:00,15.54,15.55,15.51,15.54,53689.0,11.0604,11.0675,11.039,11.0604,53689.0
2018-02-12 12:30:00,15.54,15.54,15.51,15.54,146027.0,11.0604,11.0604,11.039,11.0604,146027.0
2018-02-12 12:40:00,15.53,15.55,15.51,15.52,70418.0,11.0533,11.0675,11.039,11.0461,70418.0
2018-02-12 12:50:00,15.52,15.58,15.52,15.53,87257.0,11.0461,11.0888,11.0461,11.0533,87257.0
2018-02-12 13:00:00,15.54,15.56,15.52,15.54,59530.0,11.0604,11.0746,11.0461,11.0604,59530.0
2018-02-12 13:10:00,15.53,15.58,15.52,15.56,59614.0,11.0533,11.0888,11.0461,11.0746,59614.0
2018-02-12 13:20:00,15.56,15.58,15.54,15.58,73702.0,11.0746,11.0888,11.0604,11.0888,73702.0
2018-02-12 13:30:00,15.58,15.59,15.56,15.59,52235.0,11.0888,11.096,11.0746,11.096,52235.0
2018-02-12 13:40:00,15.59,15.61,15.57,15.6,125419.0,11.096,11.1102,11.0817,11.1031,125419.0
2018-02-12 13:50:00,15.6,15.66,15.59,15.61,440110.0,11.1031,11.1458,11.096,11.1102,440110.0
2018-02-12 14:00:00,15.62,15.63,15.57,15.58,160285.0,11.1173,11.1244,11.0817,11.0888,160285.0
2018-02-12 14:10:00,15.59,15.61,15.57,15.6,139018.0,11.096,11.1102,11.0817,11.1031,139018.0
2018-02-12 14:20:00,15.6,15.66,15.59,15.65,358216.0,11.1031,11.1458,11.096,11.1387,358216.0
2018-02-12 14:30:00,15.65,15.66,15.63,15.65,476019.0,11.1387,11.1458,11.1244,11.1387,476019.0
2018-02-12 14:40:00,15.65,15.66,15.58,15.59,479937.0,11.1387,11.1458,11.0888,11.096,479937.0
2018-02-12 14:50:00,15.6,15.61,15.57,15.6,227609.0,11.1031,11.1102,11.0817,11.1031,227609.0
2018-02-12 15:00:00,15.6,15.61,15.55,15.56,391201.0,11.1031,11.1102,11.0675,11.0746,391201.0
2018-02-12 15:10:00,15.55,15.61,15.54,15.6,298628.0,11.0675,11.1102,11.0604,11.1031,298628.0
2018-02-12 15:20:00,15.61,15.63,15.6,15.61,202131.0,11.1102,11.1244,11.1031,11.1102,202131.0
2018-02-12 15:30:00,15.61,15.63,15.53,15.56,297293.0,11.1102,11.1244,11.0533,11.0746,297293.0
2018-02-12 15:40:00,15.56,15.6,15.49,15.53,362708.0,11.0746,11.1031,11.0248,11.0533,362708.0
2018-02-12 15:50:00,15.53,15.57,15.47,15.49,1372456.0,11.0533,11.0817,11.0106,11.0248,1372456.0
2018-02-13 09:30:00,15.41,15.46,15.38,15.44,581852.0,10.9679,11.0034,10.9465,10.9892,581852.0
2018-02-13 09:40:00,15.43,15.52,15.41,15.42,858468.0,10.9821,11.0461,10.9679,10.975,858468.0
2018-02-13 09:50:00,15.42,15.45,15.38,15.44,681917.0,10.975,10.9963,10.9465,10.9892,681917.0
2018-02-13 10:00:00,15.44,15.45,15.4,15.44,516236.0,10.9892,10.9963,10.9607,10.9892,516236.0
2018-02-13 10:10:00,15.44,15.49,15.44,15.49,250996.0,10.9892,11.0248,10.9892,11.0248,250996.0
2018-02-13 10:20:00,15.49,15.53,15.48,15.49,179908.0,11.0248,11.0533,11.0177,11.0248,179908.0
2018-02-13 10:30:00,15.49,15.51,15.46,15.51,178453.0,11.0248,11.039,11.0034,11.039,178453.0
2018-02-13 10:40:00,15.51,15.56,15.49,15.55,101074.0,11.039,11.0746,11.0248,11.0675,101074.0
2018-02-13 10:50:00,15.55,15.56,15.53,15.53,70592.0,11.0675,11.0746,11.0533,11.0533,70592.0
2018-02-13 11:00:00,15.53,15.53,15.49,15.5,85950.0,11.0533,11.0533,11.0248,11.0319,85950.0
2018-02-13 11:10:00,15.5,15.56,15.49,15.56,222386.0,11.0319,11.0746,11.0248,11.0746,222386.0
2018-02-13 11:20:00,15.56,15.6,15.55,15.55,127028.0,11.0746,11.1031,11.0675,11.0675,127028.0
2018-02-13 11:30:00,15.55,15.57,15.53,15.56,112202.0,11.0675,11.0817,11.0533,11.0746,112202.0
2018-02-13 11:40:00,15.56,15.6,15.55,15.6,177369.0,11.0746,11.1031,11.0675,11.1031,177369.0
2018-02-13 11:50:00,15.59,15.6,15.57,15.59,108080.0,11.096,11.1031,11.0817,11.096,108080.0
2018-02-13 12:00:00,15.58,15.6,15.56,15.57,87682.0,11.0888,11.1031,11.0746,11.0817,87682.0
2018-02-13 12:10:00,15.57,15.6,15.56,15.58,163830.0,11.0817,11.1031,11.0746,11.0888,163830.0
2018-02-13 12:20:00,15.57,15.58,15.54,15.56,72453.0,11.0817,11.0888,11.0604,11.0746,72453.0
2018-02-13 12:30:00,15.55,15.56,15.52,15.55,96269.0,11.0675,11.0746,11.0461,11.0675,96269.0
2018-02-13 12:40:00,15.54,15.56,15.54,15.56,106472.0,11.0604,11.0746,11.0604,11.0746,106472.0
2018-02-13 12:50:00,15.56,15.56,15.53,15.53,30438.0,11.0746,11.0746,11.0533,11.0533,30438.0
2018-02-13 13:00:00,15.53,15.57,15.53,15.57,68074.0,11.0533,11.0817,11.0533,11.0817,68074.0
2018-02-13 13:10:00,15.57,15.6,15.56,15.59,180410.0,11.0817,11.1031,11.0746,11.096,180410.0
2018-02-13 13:20:00,15.59,15.61,15.58,15.6,158074.0,11.096,11.1102,11.0888,11.1031,158074.0
2018-02-13 13:30:00,15.59,15.61,15.58,15.61,157399.0,11.096,11.1102,11.0888,11.1102,157399.0
2018-02-13 13:40:00,15.6,15.61,15.58,15.59,92104.0,11.1031,11.1102,11.0888,11.096,92104.0
2018-02-13 13:50:00,15.59,15.6,15.57,15.58,65563.0,11.096,11.1031,11.0817,11.0888,65563.0
2018-02-13 14:00:00,15.58,15.6,15.57,15.59,54672.0,11.0888,11.1031,11.0817,11.096,54672.0
2018-02-13 14:10:00,15.6,15.61,15.58,15.59,115525.0,11.1031,11.1102,11.0888,11.096,115525.0
2018-02-13 14:20:00,15.59,15.6,15.57,15.58,90259.0,11.096,11.1031,11.0817,11.0888,90259.0
2018-02-13 14:30:00,15.57,15.58,15.55,15.57,101530.0,11.0817,11.0888,11.0675,11.0817,101530.0
2018-02-13 14:40:00,15.57,15.57,15.54,15.56,76316.0,11.0817,11.0817,11.0604,11.0746,76316.0
2018-02-13 14:50:00,15.56,15.58,15.55,15.56,79714.0,11.0746,11.0888,11.0675,11.0746,79714.0
2018-02-13 15:00:00,15.56,15.57,15.54,15.57,123411.0,11.0746,11.0817,11.0604,11.0817,123411.0
2018-02-13 15:10:00,15.57,15.57,15.55,15.55,148110.0,11.0817,11.0817,11.0675,11.0675,148110.0
2018-02-13 15:20:00,15.55,15.56,15.53,15.56,177271.0,11.0675,11.0746,11.0533,11.0746,177271.0
2018-02-13 15:30:00,15.55,15.58,15.55,15.57,235790.0,11.0675,11.0888,11.0675,11.0817,235790.0
2018-02-13 15:40:00,15.57,15.58,15.55,15.58,317738.0,11.0817,11.0888,11.0675,11.0888,317738.0
2018-02-13 15:50:00,15.58,15.58,15.5,15.52,1585896.0,11.0888,11.0888,11.0319,11.0461,1585896.0
2018-02-14 09:30:00,15.49,15.64,15.41,15.57,363114.0,11.0248,11.1316,10.9679,11.0817,363114.0
2018-02-14 09:40:00,15.57,15.65,15.55,15.64,124657.0,11.0817,11.1387,11.0675,11.1316,124657.0
2018-02-14 09:50:00,15.64,15.67,15.6,15.61,294031.0,11.1316,11.1529,11.1031,11.1102,294031.0
2018-02-14 10:00:00,15.6,15.62,15.56,15.61,184282.0,11.1031,11.1173,11.0746,11.1102,184282.0
2018-02-14 10:10:00,15.62,15.65,15.6,15.63,146556.0,11.1173,11.1387,11.1031,11.1244,146556.0
2018-02-14 10:20:00,15.63,15.67,15.62,15.64,208630.0,11.1244,11.1529,11.1173,11.1316,208630.0
2018-02-14 10:30:00,15.64,15.67,15.63,15.67,403537.0,11.1316,11.1529,11.1244,11.1529,403537.0
2018-02-14 10:40:00,15.66,15.72,15.65,15.67,673299.0,11.1458,11.1885,11.1387,11.1529,673299.0
2018-02-14 10:50:00,15.67,15.69,15.64,15.65,341615.0,11.1529,11.1671,11.1316,11.1387,341615.0
2018-02-14 11:00:00,15.65,15.67,15.62,15.65,197447.0,11.1387,11.1529,11.1173,11.1387,197447.0
2018-02-14 11:10:00,15.65,15.7,15.64,15.69,285766.0,11.1387,11.1743,11.1316,11.1671,285766.0
2018-02-14 11:20:00,15.69,15.7,15.66,15.69,520770.0,11.1671,11.1743,11.1458,11.1671,520770.0
2018-02-14 11:30:00,15.68,15.69,15.66,15.69,355739.0,11.16,11.1671,11.1458,11.1671,355739.0
2018-02-14 11:40:00,15.69,15.73,15.67,15.68,180756.0,11.1671,11.1956,11.1529,11.16,180756.0
2018-02-14 11:50:00,15.68,15.7,15.67,15.68,117483.0,11.16,11.1743,11.1529,11.16,117483.0
2018-02-14 12:00:00,15.67,15.7,15.67,15.68,162063.0,11.1529,11.1743,11.1529,11.16,162063.0
2018-02-14 12:10:00,15.67,15.7,15.66,15.67,60346.0,11.1529,11.1743,11.1458,11.1529,60346.0
2018-02-14 12:20:00,15.67,15.72,15.66,15.71,158629.0,11.1529,11.1885,11.1458,11.1814,158629.0
2018-02-14 12:30:00,15.71,15.72,15.69,15.7,94514.0,11.1814,11.1885,11.1671,11.1743,94514.0
2018-02-14 12:40:00,15.71,15.71,15.68,15.68,71581.0,11.1814,11.1814,11.16,11.16,71581.0
2018-02-14 12:50:00,15.68,15.74,15.67,15.73,212043.0,11.16,11.2027,11.1529,11.1956,212043.0
2018-02-14 13:00:00,15.72,15.75,15.72,15.74,298920.0,11.1885,11.2098,11.1885,11.2027,298920.0
2018-02-14 13:10:00,15.75,15.76,15.73,15.75,454748.0,11.2098,11.217,11.1956,11.2098,454748.0
2018-02-14 13:20:00,15.74,15.77,15.74,15.76,498199.0,11.2027,11.2241,11.2027,11.217,498199.0
2018-02-14 13:30:00,15.76,15.82,15.75,15.81,624907.0,11.217,11.2597,11.2098,11.2525,624907.0
2018-02-14 13:40:00,15.81,15.83,15.8,15.83,285568.0,11.2525,11.2668,11.2454,11.2668,285568.0
2018-02-14 13:50:00,15.83,15.84,15.81,15.83,205485.0,11.2668,11.2739,11.2525,11.2668,205485.0
2018-02-14 14:00:00,15.83,15.85,15.8,15.81,258774.0,11.2668,11.281,11.2454,11.2525,258774.0
2018-02-14 14:10:00,15.81,15.82,15.79,15.81,235932.0,11.2525,11.2597,11.2383,11.2525,235932.0
2018-02-14 14:20:00,15.81,15.82,15.75,15.76,243792.0,11.2525,11.2597,11.2098,11.217,243792.0
2018-02-14 14:30:00,15.76,15.82,15.75,15.82,147664.0,11.217,11.2597,11.2098,11.2597,147664.0
2018-02-14 14:40:00,15.82,15.84,15.81,15.84,171556.0,11.2597,11.2739,11.2525,11.2739,171556.0
2018-02-14 14:50:00,15.84,15.85,15.83,15.83,247547.0,11.2739,11.281,11.2668,11.2668,247547.0
2018-02-14 15:00:00,15.84,15.86,15.82,15.84,418066.0,11.2739,11.2881,11.2597,11.2739,418066.0
2018-02-14 15:10:00,15.85,15.89,15.84,15.88,467272.0,11.281,11.3095,11.2739,11.3024,467272.0
2018-02-14 15:20:00,15.88,15.89,15.83,15.85,353916.0,11.3024,11.3095,11.2668,11.281,353916.0
2018-02-14 15:30:00,15.85,15.89,15.84,15.88,453050.0,11.281,11.3095,11.2739,11.3024,453050.0
2018-02-14 15:40:00,15.89,15.89,15.84,15.87,768417.0,11.3095,11.3095,11.2739,11.2953,768417.0
2018-02-14 15:50:00,15.87,15.9,15.87,15.89,1382879.0,11.2953,11.3166,11.2953,11.3095,1382879.0
2018-02-15 09:30:00,15.95,15.98,15.87,15.97,549609.0,11.3522,11.3735,11.2953,11.3664,549609.0
2018-02-15 09:40:00,15.97,15.98,15.9,15.9,583598.0,11.3664,11.3735,11.3166,11.3166,583598.0
2018-02-15 09:50:00,15.91,15.97,15.88,15.96,287198.0,11.3237,11.3664,11.3024,11.3593,287198.0
2018-02-15 10:00:00,15.97,15.97,15.93,15.94,247713.0,11.3664,11.3664,11.338,11.3451,247713.0
2018-02-15 10:10:00,15.94,15.94,15.85,15.87,202099.0,11.3451,11.3451,11.281,11.2953,202099.0
2018-02-15 10:20:00,15.87,15.91,15.86,15.91,194471.0,11.2953,11.3237,11.2881,11.3237,194471.0
2018-02-15 10:30:00,15.9,15.91,15.88,15.9,264937.0,11.3166,11.3237,11.3024,11.3166,264937.0
2018-02-15 10:40:00,15.89,15.91,15.84,15.88,313029.0,11.3095,11.3237,11.2739,11.3024,313029.0
2018-02-15 10:50:00,15.89,15.9,15.81,15.82,246358.0,11.3095,11.3166,11.2525,11.2597,246358.0
2018-02-15 11:00:00,15.81,15.86,15.78,15.85,323835.0,11.2525,11.2881,11.2312,11.281,323835.0
2018-02-15 11:10:00,15.86,15.88,15.83,15.83,133963.0,11.2881,11.3024,11.2668,11.2668,133963.0
2018-02-15 11:20:00,15.83,15.87,15.82,15.87,99026.0,11.2668,11.2953,11.2597,11.2953,99026.0
2018-02-15 11:30:00,15.86,15.87,15.81,15.84,85476.0,11.2881,11.2953,11.2525,11.2739,85476.0
2018-02-15 11:40:00,15.84,15.86,15.83,15.84,84361.0,11.2739,11.2881,11.2668,11.2739,84361.0
2018-02-15 11:50:00,15.84,15.85,15.82,15.83,106053.0,11.2739,11.281,11.2597,11.2668,106053.0
2018-02-15 12:00:00,15.83,15.85,15.8,15.84,213149.0,11.2668,11.281,11.2454,11.2739,213149.0
2018-02-15 12:10:00,15.84,15.85,15.82,15.84,88270.0,11.2739,11.281,11.2597,11.2739,88270.0
2018-02-15 12:20:00,15.85,15.86,15.84,15.85,394302.0,11.281,11.2881,11.2739,11.281,394302.0
2018-02-15 12:30:00,15.85,15.85,15.83,15.83,110577.0,11.281,11.281,11.2668,11.2668,110577.0
2018-02-15 12:40:00,15.84,15.85,15.82,15.84,106944.0,11.2739,11.281,11.2597,11.2739,106944.0
2018-02-15 12:50:00,15.83,15.84,15.81,15.82,55059.0,11.2668,11.2739,11.2525,11.2597,55059.0
2018-02-15 13:00:00,15.82,15.83,15.8,15.83,119486.0,11.2597,11.2668,11.2454,11.2668,119486.0
2018-02-15 13:10:00,15.83,15.83,15.81,15.81,59392.0,11.2668,11.2668,11.2525,11.2525,59392.0
2018-02-15 13:20:00,15.81,15.82,15.78,15.79,108971.0,11.2525,11.2597,11.2312,11.2383,108971.0
2018-02-15 13:30:00,15.79,15.81,15.77,15.79,120409.0,11.2383,11.2525,11.2241,11.2383,120409.0
2018-02-15 13:40:00,15.79,15.84,15.79,15.83,156806.0,11.2383,11.2739,11.2383,11.2668,156806.0
2018-02-15 13:50:00,15.83,15.83,15.81,15.83,69596.0,11.2668,11.2668,11.2525,11.2668,69596.0
2018-02-15 14:00:00,15.83,15.84,15.82,15.84,46762.0,11.2668,11.2739,11.2597,11.2739,46762.0
2018-02-15 14:10:00,15.84,15.84,15.82,15.83,160110.0,11.2739,11.2739,11.2597,11.2668,160110.0
2018-02-15 14:20:00,15.83,15.85,15.81,15.84,233646.0,11.2668,11.281,11.2525,11.2739,233646.0
2018-02-15 14:30:00,15.84,15.84,15.82,15.83,103091.0,11.2739,11.2739,11.2597,11.2668,103091.0
2018-02-15 14:40:00,15.84,15.85,15.83,15.85,758640.0,11.2739,11.281,11.2668,11.281,758640.0
2018-02-15 14:50:00,15.85,15.85,15.81,15.81,174386.0,11.281,11.281,11.2525,11.2525,174386.0
2018-02-15 15:00:00,15.82,15.85,15.81,15.82,506787.0,11.2597,11.281,11.2525,11.2597,506787.0
2018-02-15 15:10:00,15.82,15.84,15.8,15.82,155250.0,11.2597,11.2739,11.2454,11.2597,155250.0
2018-02-15 15:20:00,15.82,15.85,15.82,15.82,223878.0,11.2597,11.281,11.2597,11.2597,223878.0
2018-02-15 15:30:00,15.82,15.84,15.79,15.82,249317.0,11.2597,11.2739,11.2383,11.2597,249317.0
2018-02-15 15:40:00,15.83,15.84,15.81,15.82,263971.0,11.2668,11.2739,11.2525,11.2597,263971.0
2018-02-15 15:50:00,15.82,15.86,15.81,15.86,579084.0,11.2597,11.2881,11.2525,11.2881,579084.0
2018-02-16 09:30:00,15.79,15.84,15.77,15.83,486548.0,11.2383,11.2739,11.2241,11.2668,486548.0
2018-02-16 09:40:00,15.83,15.84,15.79,15.83,161321.0,11.2668,11.2739,11.2383,11.2668,161321.0
2018-02-16 09:50:00,15.83,15.86,15.8,15.82,124161.0,11.2668,11.2881,11.2454,11.2597,124161.0
2018-02-16 10:00:00,15.82,15.82,15.78,15.82,145231.0,11.2597,11.2597,11.2312,11.2597,145231.0
2018-02-16 10:10:00,15.81,15.82,15.77,15.79,149501.0,11.2525,11.2597,11.2241,11.2383,149501.0
2018-02-16 10:20:00,15.79,15.82,15.78,15.79,150580.0,11.2383,11.2597,11.2312,11.2383,150580.0
2018-02-16 10:30:00,15.79,15.85,15.78,15.83,255293.0,11.2383,11.281,11.2312,11.2668,255293.0
2018-02-16 10:40:00,15.83,15.87,15.83,15.87,641182.0,11.2668,11.2953,11.2668,11.2953,641182.0
2018-02-16 10:50:00,15.87,15.87,15.84,15.85,222491.0,11.2953,11.2953,11.2739,11.281,222491.0
2018-02-16 11:00:00,15.85,15.87,15.84,15.87,248861.0,11.281,11.2953,11.2739,11.2953,248861.0
2018-02-16 11:10:00,15.87,15.87,15.85,15.87,118359.0,11.2953,11.2953,11.281,11.2953,118359.0
2018-02-16 11:20:00,15.87,15.87,15.85,15.85,123212.0,11.2953,11.2953,11.281,11.281,123212.0
2018-02-16 11:30:00,15.85,15.86,15.83,15.84,394048.0,11.281,11.2881,11.2668,11.2739,394048.0
2018-02-16 11:40:00,15.85,15.86,15.84,15.86,300781.0,11.281,11.2881,11.2739,11.2881,300781.0
2018-02-16 11:50:00,15.86,15.87,15.85,15.85,860887.0,11.2881,11.2953,11.281,11.281,860887.0
2018-02-16 12:00:00,15.86,15.86,15.84,15.85,125378.0,11.2881,11.2881,11.2739,11.281,125378.0
2018-02-16 12:10:00,15.85,15.86,15.84,15.85,239995.0,11.281,11.2881,11.2739,11.281,239995.0
2018-02-16 12:20:00,15.86,15.86,15.84,15.86,135075.0,11.2881,11.2881,11.2739,11.2881,135075.0
2018-02-16 12:30:00,15.86,15.9,15.85,15.88,726758.0,11.2881,11.3166,11.281,11.3024,726758.0
2018-02-16 12:40:00,15.88,15.89,15.84,15.85,161347.0,11.3024,11.3095,11.2739,11.281,161347.0
2018-02-16 12:50:00,15.85,15.85,15.79,15.82,209539.0,11.281,11.281,11.2383,11.2597,209539.0
2018-02-16 13:00:00,15.83,15.85,15.8,15.81,169623.0,11.2668,11.281,11.2454,11.2525,169623.0
2018-02-16 13:10:00,15.81,15.82,15.78,15.79,137050.0,11.2525,11.2597,11.2312,11.2383,137050.0
2018-02-16 13:20:00,15.79,15.8,15.76,15.77,205408.0,11.2383,11.2454,11.217,11.2241,205408.0
2018-02-16 13:30:00,15.77,15.77,15.73,15.76,681955.0,11.2241,11.2241,11.1956,11.217,681955.0
2018-02-16 13:40:00,15.77,15.81,15.76,15.8,190873.0,11.2241,11.2525,11.217,11.2454,190873.0
2018-02-16 13:50:00,15.8,15.82,15.77,15.81,126317.0,11.2454,11.2597,11.2241,11.2525,126317.0
2018-02-16 14:00:00,15.81,15.83,15.79,15.79,129575.0,11.2525,11.2668,11.2383,11.2383,129575.0
2018-02-16 14:10:00,15.8,15.81,15.75,15.77,162964.0,11.2454,11.2525,11.2098,11.2241,162964.0
2018-02-16 14:20:00,15.77,15.8,15.75,15.8,165557.0,11.2241,11.2454,11.2098,11.2454,165557.0
2018-02-16 14:30:00,15.79,15.82,15.78,15.81,99102.0,11.2383,11.2597,11.2312,11.2525,99102.0
2018-02-16 14:40:00,15.81,15.81,15.77,15.8,178460.0,11.2525,11.2525,11.2241,11.2454,178460.0
2018-02-16 14:50:00,15.8,15.83,15.78,15.83,180713.0,11.2454,11.2668,11.2312,11.2668,180713.0
2018-02-16 15:00:00,15.82,15.83,15.81,15.83,153843.0,11.2597,11.2668,11.2525,11.2668,153843.0
2018-02-16 15:10:00,15.83,15.85,15.81,15.83,429660.0,11.2668,11.281,11.2525,11.2668,429660.0
2018-02-16 15:20:00,15.82,15.84,15.8,15.83,211409.0,11.2597,11.2739,11.2454,11.2668,211409.0
2018-02-16 15:30:00,15.83,15.86,15.81,15.84,692754.0,11.2668,11.2881,11.2525,11.2739,692754.0
2018-02-16 15:40:00,15.84,15.89,15.82,15.88,739664.0,11.2739,11.3095,11.2597,11.3024,739664.0
2018-02-16 15:50:00,15.89,15.91,15.82,15.82,1793052.0,11.3095,11.3237,11.2597,11.2597,1793052.0
2018-02-20 09:30:00,15.81,15.91,15.76,15.87,257370.0,11.2525,11.3237,11.217,11.2953,257370.0
2018-02-20 09:40:00,15.87,15.97,15.85,15.97,294225.0,11.2953,11.3664,11.281,11.3664,294225.0
2018-02-20 09:50:00,15.96,15.97,15.87,15.89,210751.0,11.3593,11.3664,11.2953,11.3095,210751.0
2018-02-20 10:00:00,15.89,15.92,15.86,15.92,321414.0,11.3095,11.3308,11.2881,11.3308,321414.0
2018-02-20 10:10:00,15.91,15.93,15.85,15.88,119978.0,11.3237,11.338,11.281,11.3024,119978.0
2018-02-20 10:20:00,15.88,15.89,15.84,15.85,85430.0,11.3024,11.3095,11.2739,11.281,85430.0
2018-02-20 10:30:00,15.86,15.86,15.81,15.82,154119.0,11.2881,11.2881,11.2525,11.2597,154119.0
2018-02-20 10:40:00,15.82,15.89,15.82,15.88,135998.0,11.2597,11.3095,11.2597,11.3024,135998.0
2018-02-20 10:50:00,15.88,15.88,15.86,15.86,108000.0,11.3024,11.3024,11.2881,11.2881,108000.0
2018-02-20 11:00:00,15.86,15.87,15.84,15.87,60127.0,11.2881,11.2953,11.2739,11.2953,60127.0
2018-02-20 11:10:00,15.87,15.88,15.85,15.86,87455.0,11.2953,11.3024,11.281,11.2881,87455.0
2018-02-20 11:20:00,15.87,15.92,15.86,15.92,110536.0,11.2953,11.3308,11.2881,11.3308,110536.0
2018-02-20 11:30:00,15.92,15.94,15.91,15.92,123428.0,11.3308,11.3451,11.3237,11.3308,123428.0
2018-02-20 11:40:00,15.92,15.96,15.91,15.94,78063.0,11.3308,11.3593,11.3237,11.3451,78063.0
2018-02-20 11:50:00,15.94,15.97,15.93,15.96,68228.0,11.3451,11.3664,11.338,11.3593,68228.0
2018-02-20 12:00:00,15.97,15.97,15.95,15.96,129384.0,11.3664,11.3664,11.3522,11.3593,129384.0
2018-02-20 12:10:00,15.96,15.96,15.94,15.95,89760.0,11.3593,11.3593,11.3451,11.3522,89760.0
2018-02-20 12:20:00,15.95,15.97,15.94,15.95,245149.0,11.3522,11.3664,11.3451,11.3522,245149.0
2018-02-20 12:30:00,15.95,15.95,15.92,15.95,87741.0,11.3522,11.3522,11.3308,11.3522,87741.0
2018-02-20 12:40:00,15.95,15.96,15.91,15.92,89845.0,11.3522,11.3593,11.3237,11.3308,89845.0
2018-02-20 12:50:00,15.92,15.92,15.89,15.9,56990.0,11.3308,11.3308,11.3095,11.3166,56990.0
2018-02-20 13:00:00,15.9,15.92,15.87,15.87,80800.0,11.3166,11.3308,11.2953,11.2953,80800.0
2018-02-20 13:10:00,15.87,15.89,15.86,15.88,48220.0,11.2953,11.3095,11.2881,11.3024,48220.0
2018-02-20 13:20:00,15.88,15.88,15.85,15.86,66465.0,11.3024,11.3024,11.281,11.2881,66465.0
2018-02-20 13:30:00,15.86,15.88,15.85,15.86,124335.0,11.2881,11.3024,11.281,11.2881,124335.0
2018-02-20 13:40:00,15.85,15.86,15.84,15.86,43898.0,11.281,11.2881,11.2739,11.2881,43898.0
2018-02-20 13:50:00,15.87,15.87,15.85,15.86,77782.0,11.2953,11.2953,11.281,11.2881,77782.0
2018-02-20 14:00:00,15.86,15.87,15.83,15.84,94235.0,11.2881,11.2953,11.2668,11.2739,94235.0
2018-02-20 14:10:00,15.84,15.84,15.81,15.83,235927.0,11.2739,11.2739,11.2525,11.2668,235927.0
2018-02-20 14:20:00,15.83,15.84,15.81,15.82,124030.0,11.2668,11.2739,11.2525,11.2597,124030.0
2018-02-20 14:30:00,15.81,15.86,15.81,15.86,136698.0,11.2525,11.2881,11.2525,11.2881,136698.0
2018-02-20 14:40:00,15.86,15.88,15.85,15.86,87947.0,11.2881,11.3024,11.281,11.2881,87947.0
2018-02-20 14:50:00,15.86,15.86,15.83,15.84,75825.0,11.2881,11.2881,11.2668,11.2739,75825.0
2018-02-20 15:00:00,15.84,15.87,15.81,15.82,120851.0,11.2739,11.2953,11.2525,11.2597,120851.0
2018-02-20 15:10:00,15.82,15.82,15.79,15.8,111264.0,11.2597,11.2597,11.2383,11.2454,111264.0
2018-02-20 15:20:00,15.79,15.81,15.76,15.81,123428.0,11.2383,11.2525,11.217,11.2525,123428.0
2018-02-20 15:30:00,15.81,15.86,15.8,15.85,343279.0,11.2525,11.2881,11.2454,11.281,343279.0
2018-02-20 15:40:00,15.84,15.87,15.82,15.86,316308.0,11.2739,11.2953,11.2597,11.2881,316308.0
2018-02-20 15:50:00,15.86,15.9,15.85,15.9,1024997.0,11.2881,11.3166,11.281,11.3166,1024997.0
2018-02-21 09:30:00,15.93,15.97,15.85,15.96,422662.0,11.338,11.3664,11.281,11.3593,422662.0
2018-02-21 09:40:00,15.96,15.99,15.93,15.99,391580.0,11.3593,11.3807,11.338,11.3807,391580.0
2018-02-21 09:50:00,15.98,16.0,15.97,16.0,111272.0,11.3735,11.3878,11.3664,11.3878,111272.0
2018-02-21 10:00:00,15.99,16.01,15.96,16.0,160394.0,11.3807,11.3949,11.3593,11.3878,160394.0
2018-02-21 10:10:00,16.0,16.03,15.99,16.03,257976.0,11.3878,11.4091,11.3807,11.4091,257976.0
2018-02-21 10:20:00,16.03,16.05,16.02,16.04,145224.0,11.4091,11.4234,11.402,11.4162,145224.0
2018-02-21 10:30:00,16.04,16.11,16.03,16.11,306938.0,11.4162,11.4661,11.4091,11.4661,306938.0
2018-02-21 10:40:00,16.11,16.15,16.1,16.14,213722.0,11.4661,11.4945,11.459,11.4874,213722.0
2018-02-21 10:50:00,16.14,16.15,16.13,16.15,63721.0,11.4874,11.4945,11.4803,11.4945,63721.0
2018-02-21 11:00:00,16.15,16.19,16.14,16.16,271056.0,11.4945,11.523,11.4874,11.5017,271056.0
2018-02-21 11:10:00,16.16,16.17,16.11,16.14,140671.0,11.5017,11.5088,11.4661,11.4874,140671.0
2018-02-21 11:20:00,16.13,16.17,16.13,16.16,292700.0,11.4803,11.5088,11.4803,11.5017,292700.0
2018-02-21 11:30:00,16.16,16.16,16.13,16.14,70076.0,11.5017,11.5017,11.4803,11.4874,70076.0
2018-02-21 11:40:00,16.13,16.14,16.12,16.13,44702.0,11.4803,11.4874,11.4732,11.4803,44702.0
2018-02-21 11:50:00,16.12,16.14,16.11,16.13,117463.0,11.4732,11.4874,11.4661,11.4803,117463.0
2018-02-21 12:00:00,16.13,16.13,16.07,16.07,136650.0,11.4803,11.4803,11.4376,11.4376,136650.0
2018-02-21 12:10:00,16.07,16.12,16.07,16.11,223764.0,11.4376,11.4732,11.4376,11.4661,223764.0
2018-02-21 12:20:00,16.11,16.11,16.08,16.1,131716.0,11.4661,11.4661,11.4447,11.459,131716.0
2018-02-21 12:30:00,16.09,16.11,16.07,16.1,237346.0,11.4518,11.4661,11.4376,11.459,237346.0
2018-02-21 12:40:00,16.1,16.14,16.09,16.13,244516.0,11.459,11.4874,11.4518,11.4803,244516.0
2018-02-21 12:50:00,16.14,16.2,16.13,16.2,75361.0,11.4874,11.5301,11.4803,11.5301,75361.0
2018-02-21 13:00:00,16.19,16.2,16.17,16.19,130594.0,11.523,11.5301,11.5088,11.523,130594.0
2018-02-21 13:10:00,16.19,16.21,16.18,16.19,146325.0,11.523,11.5372,11.5159,11.523,146325.0
2018-02-21 13:20:00,16.18,16.22,16.17,16.21,300194.0,11.5159,11.5444,11.5088,11.5372,300194.0
2018-02-21 13:30:00,16.21,16.22,16.19,16.2,222556.0,11.5372,11.5444,11.523,11.5301,222556.0
2018-02-21 13:40:00,16.19,16.21,16.17,16.19,139505.0,11.523,11.5372,11.5088,11.523,139505.0
2018-02-21 13:50:00,16.2,16.22,16.19,16.21,110223.0,11.5301,11.5444,11.523,11.5372,110223.0
2018-02-21 14:00:00,16.21,16.25,16.19,16.21,357272.0,11.5372,11.5657,11.523,11.5372,357272.0
2018-02-21 14:10:00,16.21,16.24,16.18,16.21,178849.0,11.5372,11.5586,11.5159,11.5372,178849.0
2018-02-21 14:20:00,16.21,16.26,16.2,16.23,301786.0,11.5372,11.5728,11.5301,11.5515,301786.0
2018-02-21 14:30:00,16.23,16.28,16.23,16.28,231467.0,11.5515,11.5871,11.5515,11.5871,231467.0
2018-02-21 14:40:00,16.27,16.29,16.24,16.25,245641.0,11.5799,11.5942,11.5586,11.5657,245641.0
2018-02-21 14:50:00,16.25,16.26,16.21,16.25,187812.0,11.5657,11.5728,11.5372,11.5657,187812.0
2018-02-21 15:00:00,16.25,16.25,16.18,16.2,278294.0,11.5657,11.5657,11.5159,11.5301,278294.0
2018-02-21 15:10:00,16.2,16.2,16.14,16.15,413216.0,11.5301,11.5301,11.4874,11.4945,413216.0
2018-02-21 15:20:00,16.16,16.17,16.11,16.16,474048.0,11.5017,11.5088,11.4661,11.5017,474048.0
2018-02-21 15:30:00,16.16,16.19,16.14,16.14,274276.0,11.5017,11.523,11.4874,11.4874,274276.0
2018-02-21 15:40:00,16.14,16.16,16.11,16.12,425464.0,11.4874,11.5017,11.4661,11.4732,425464.0
2018-02-21 15:50:00,16.11,16.13,16.05,16.05,893847.0,11.4661,11.4803,11.4234,11.4234,893847.0
2018-02-22 09:30:00,16.14,16.2,16.1,16.18,246594.0,11.4874,11.5301,11.459,11.5159,246594.0
2018-02-22 09:40:00,16.18,16.19,16.14,16.16,166050.0,11.5159,11.523,11.4874,11.5017,166050.0
2018-02-22 09:50:00,16.15,16.16,16.08,16.13,298770.0,11.4945,11.5017,11.4447,11.4803,298770.0
2018-02-22 10:00:00,16.14,16.16,16.09,16.13,168104.0,11.4874,11.5017,11.4518,11.4803,168104.0
2018-02-22 10:10:00,16.13,16.15,16.05,16.06,131456.0,11.4803,11.4945,11.4234,11.4305,131456.0
2018-02-22 10:20:00,16.05,16.1,16.05,16.08,122148.0,11.4234,11.459,11.4234,11.4447,122148.0
2018-02-22 10:30:00,16.09,16.09,16.02,16.05,155758.0,11.4518,11.4518,11.402,11.4234,155758.0
2018-02-22 10:40:00,16.05,16.07,16.03,16.05,219247.0,11.4234,11.4376,11.4091,11.4234,219247.0
2018-02-22 10:50:00,16.06,16.07,16.0,16.01,108442.0,11.4305,11.4376,11.3878,11.3949,108442.0
2018-02-22 11:00:00,16.01,16.09,16.0,16.09,186877.0,11.3949,11.4518,11.3878,11.4518,186877.0
2018-02-22 11:10:00,16.09,16.12,16.07,16.08,154165.0,11.4518,11.4732,11.4376,11.4447,154165.0
2018-02-22 11:20:00,16.09,16.1,16.06,16.1,87027.0,11.4518,11.459,11.4305,11.459,87027.0
2018-02-22 11:30:00,16.09,16.1,16.06,16.08,76510.0,11.4518,11.459,11.4305,11.4447,76510.0
2018-02-22 11:40:00,16.08,16.12,16.07,16.11,77829.0,11.4447,11.4732,11.4376,11.4661,77829.0
2018-02-22 11:50:00,16.11,16.14,16.09,16.12,111177.0,11.4661,11.4874,11.4518,11.4732,111177.0
2018-02-22 12:00:00,16.12,16.13,16.08,16.11,78269.0,11.4732,11.4803,11.4447,11.4661,78269.0
2018-02-22 12:10:00,16.11,16.12,16.08,16.1,114855.0,11.4661,11.4732,11.4447,11.459,114855.0
2018-02-22 12:20:00,16.1,16.11,16.06,16.07,74829.0,11.459,11.4661,11.4305,11.4376,74829.0
2018-02-22 12:30:00,16.07,16.08,16.04,16.06,122397.0,11.4376,11.4447,11.4162,11.4305,122397.0
2018-02-22 12:40:00,16.06,16.06,16.02,16.02,147792.0,11.4305,11.4305,11.402,11.402,147792.0
2018-02-22 12:50:00,16.02,16.04,16.0,16.0,124465.0,11.402,11.4162,11.3878,11.3878,124465.0
2018-02-22 13:00:00,16.01,16.04,16.0,16.01,76674.0,11.3949,11.4162,11.3878,11.3949,76674.0
2018-02-22 13:10:00,16.0,16.01,15.96,15.97,76102.0,11.3878,11.3949,11.3593,11.3664,76102.0
2018-02-22 13:20:00,15.97,16.01,15.97,15.99,105270.0,11.3664,11.3949,11.3664,11.3807,105270.0
2018-02-22 13:30:00,15.98,15.99,15.97,15.98,69244.0,11.3735,11.3807,11.3664,11.3735,69244.0
2018-02-22 13:40:00,15.98,15.98,15.93,15.93,95372.0,11.3735,11.3735,11.338,11.338,95372.0
2018-02-22 13:50:00,15.92,15.96,15.92,15.95,73002.0,11.3308,11.3593,11.3308,11.3522,73002.0
2018-02-22 14:00:00,15.95,15.97,15.94,15.94,76639.0,11.3522,11.3664,11.3451,11.3451,76639.0
2018-02-22 14:10:00,15.95,15.95,15.91,15.95,105960.0,11.3522,11.3522,11.3237,11.3522,105960.0
2018-02-22 14:20:00,15.95,15.95,15.91,15.93,183693.0,11.3522,11.3522,11.3237,11.338,183693.0
2018-02-22 14:30:00,15.93,15.94,15.9,15.91,166386.0,11.338,11.3451,11.3166,11.3237,166386.0
2018-02-22 14:40:00,15.91,15.91,15.87,15.89,186157.0,11.3237,11.3237,11.2953,11.3095,186157.0
2018-02-22 14:50:00,15.88,15.89,15.79,15.79,204554.0,11.3024,11.3095,11.2383,11.2383,204554.0
2018-02-22 15:00:00,15.79,15.79,15.75,15.76,247065.0,11.2383,11.2383,11.2098,11.217,247065.0
2018-02-22 15:10:00,15.76,15.78,15.75,15.78,326372.0,11.217,11.2312,11.2098,11.2312,326372.0
2018-02-22 15:20:00,15.78,15.81,15.76,15.77,279897.0,11.2312,11.2525,11.217,11.2241,279897.0
2018-02-22 15:30:00,15.77,15.79,15.75,15.77,348750.0,11.2241,11.2383,11.2098,11.2241,348750.0
2018-02-22 15:40:00,15.77,15.79,15.71,15.72,468154.0,11.2241,11.2383,11.1814,11.1885,468154.0
2018-02-22 15:50:00,15.72,15.76,15.7,15.74,973081.0,11.1885,11.217,11.1743,11.2027,973081.0
2018-02-23 09:30:00,15.8,15.84,15.77,15.83,207314.0,11.2454,11.2739,11.2241,11.2668,207314.0
2018-02-23 09:40:00,15.83,15.85,15.81,15.82,172175.0,11.2668,11.281,11.2525,11.2597,172175.0
2018-02-23 09:50:00,15.81,15.86,15.81,15.86,137241.0,11.2525,11.2881,11.2525,11.2881,137241.0
2018-02-23 10:00:00,15.86,15.9,15.84,15.89,130673.0,11.2881,11.3166,11.2739,11.3095,130673.0
2018-02-23 10:10:00,15.89,15.91,15.84,15.86,104641.0,11.3095,11.3237,11.2739,11.2881,104641.0
2018-02-23 10:20:00,15.86,15.87,15.82,15.83,137971.0,11.2881,11.2953,11.2597,11.2668,137971.0
2018-02-23 10:30:00,15.83,15.84,15.78,15.81,99968.0,11.2668,11.2739,11.2312,11.2525,99968.0
2018-02-23 10:40:00,15.81,15.85,15.8,15.84,127811.0,11.2525,11.281,11.2454,11.2739,127811.0
2018-02-23 10:50:00,15.84,15.85,15.8,15.81,147247.0,11.2739,11.281,11.2454,11.2525,147247.0
2018-02-23 11:00:00,15.81,15.88,15.81,15.86,106146.0,11.2525,11.3024,11.2525,11.2881,106146.0
2018-02-23 11:10:00,15.86,15.87,15.81,15.82,121881.0,11.2881,11.2953,11.2525,11.2597,121881.0
2018-02-23 11:20:00,15.82,15.83,15.81,15.82,207902.0,11.2597,11.2668,11.2525,11.2597,207902.0
2018-02-23 11:30:00,15.82,15.83,15.81,15.83,83549.0,11.2597,11.2668,11.2525,11.2668,83549.0
2018-02-23 11:40:00,15.83,15.83,15.8,15.81,68270.0,11.2668,11.2668,11.2454,11.2525,68270.0
2018-02-23 11:50:00,15.81,15.82,15.79,15.82,273876.0,11.2525,11.2597,11.2383,11.2597,273876.0
2018-02-23 12:00:00,15.81,15.85,15.81,15.84,59284.0,11.2525,11.281,11.2525,11.2739,59284.0
2018-02-23 12:10:00,15.84,15.85,15.83,15.85,58115.0,11.2739,11.281,11.2668,11.281,58115.0
2018-02-23 12:20:00,15.85,15.85,15.8,15.81,117251.0,11.281,11.281,11.2454,11.2525,117251.0
2018-02-23 12:30:00,15.81,15.81,15.8,15.81,69622.0,11.2525,11.2525,11.2454,11.2525,69622.0
2018-02-23 12:40:00,15.81,15.82,15.78,15.82,71063.0,11.2525,11.2597,11.2312,11.2597,71063.0
2018-02-23 12:50:00,15.82,15.82,15.8,15.81,32176.0,11.2597,11.2597,11.2454,11.2525,32176.0
2018-02-23 13:00:00,15.81,15.81,15.78,15.78,51783.0,11.2525,11.2525,11.2312,11.2312,51783.0
2018-02-23 13:10:00,15.79,15.79,15.78,15.79,23672.0,11.2383,11.2383,11.2312,11.2383,23672.0
2018-02-23 13:20:00,15.79,15.8,15.78,15.78,72958.0,11.2383,11.2454,11.2312,11.2312,72958.0
2018-02-23 13:30:00,15.78,15.81,15.78,15.81,52709.0,11.2312,11.2525,11.2312,11.2525,52709.0
2018-02-23 13:40:00,15.81,15.81,15.8,15.81,24877.0,11.2525,11.2525,11.2454,11.2525,24877.0
2018-02-23 13:50:00,15.81,15.82,15.79,15.82,78309.0,11.2525,11.2597,11.2383,11.2597,78309.0
2018-02-23 14:00:00,15.82,15.82,15.78,15.79,61295.0,11.2597,11.2597,11.2312,11.2383,61295.0
2018-02-23 14:10:00,15.79,15.79,15.78,15.78,55335.0,11.2383,11.2383,11.2312,11.2312,55335.0
2018-02-23 14:20:00,15.79,15.8,15.76,15.79,98218.0,11.2383,11.2454,11.217,11.2383,98218.0
2018-02-23 14:30:00,15.8,15.82,15.79,15.81,86549.0,11.2454,11.2597,11.2383,11.2525,86549.0
2018-02-23 14:40:00,15.81,15.86,15.8,15.85,188983.0,11.2525,11.2881,11.2454,11.281,188983.0
2018-02-23 14:50:00,15.86,15.87,15.85,15.86,65102.0,11.2881,11.2953,11.281,11.2881,65102.0
2018-02-23 15:00:00,15.86,15.9,15.85,15.88,210101.0,11.2881,11.3166,11.281,11.3024,210101.0
2018-02-23 15:10:00,15.88,15.9,15.87,15.9,91839.0,11.3024,11.3166,11.2953,11.3166,91839.0
2018-02-23 15:20:00,15.9,15.92,15.89,15.92,130448.0,11.3166,11.3308,11.3095,11.3308,130448.0
2018-02-23 15:30:00,15.92,15.95,15.9,15.93,283765.0,11.3308,11.3522,11.3166,11.338,283765.0
2018-02-23 15:40:00,15.93,15.96,15.92,15.96,282460.0,11.338,11.3593,11.3308,11.3593,282460.0
2018-02-23 15:50:00,15.96,15.99,15.96,15.99,451268.0,11.3593,11.3807,11.3593,11.3807,451268.0
2018-02-26 09:30:00,16.01,16.15,16.0,16.08,311637.0,11.3949,11.4945,11.3878,11.4447,311637.0
2018-02-26 09:40:00,16.08,16.09,16.0,16.07,855442.0,11.4447,11.4518,11.3878,11.4376,855442.0
2018-02-26 09:50:00,16.06,16.08,16.04,16.05,474049.0,11.4305,11.4447,11.4162,11.4234,474049.0
2018-02-26 10:00:00,16.05,16.06,16.04,16.06,197132.0,11.4234,11.4305,11.4162,11.4305,197132.0
2018-02-26 10:10:00,16.05,16.06,16.01,16.02,334751.0,11.4234,11.4305,11.3949,11.402,334751.0
2018-02-26 10:20:00,16.02,16.05,15.98,15.99,71460.0,11.402,11.4234,11.3735,11.3807,71460.0
2018-02-26 10:30:00,15.99,16.0,15.96,15.99,185772.0,11.3807,11.3878,11.3593,11.3807,185772.0
2018-02-26 10:40:00,15.99,16.02,15.99,15.99,226336.0,11.3807,11.402,11.3807,11.3807,226336.0
2018-02-26 10:50:00,16.0,16.0,15.98,15.98,82485.0,11.3878,11.3878,11.3735,11.3735,82485.0
2018-02-26 11:00:00,15.99,16.02,15.97,16.02,105252.0,11.3807,11.402,11.3664,11.402,105252.0
2018-02-26 11:10:00,16.01,16.02,16.0,16.02,123171.0,11.3949,11.402,11.3878,11.402,123171.0
2018-02-26 11:20:00,16.02,16.02,15.98,16.0,171020.0,11.402,11.402,11.3735,11.3878,171020.0
2018-02-26 11:30:00,16.0,16.0,15.93,15.94,227090.0,11.3878,11.3878,11.338,11.3451,227090.0
2018-02-26 11:40:00,15.94,15.96,15.94,15.95,162526.0,11.3451,11.3593,11.3451,11.3522,162526.0
2018-02-26 11:50:00,15.95,15.96,15.94,15.95,179761.0,11.3522,11.3593,11.3451,11.3522,179761.0
2018-02-26 12:00:00,15.94,15.96,15.93,15.95,400655.0,11.3451,11.3593,11.338,11.3522,400655.0
2018-02-26 12:10:00,15.95,15.95,15.94,15.94,243221.0,11.3522,11.3522,11.3451,11.3451,243221.0
2018-02-26 12:20:00,15.95,15.95,15.94,15.95,171534.0,11.3522,11.3522,11.3451,11.3522,171534.0
2018-02-26 12:30:00,15.95,15.95,15.94,15.95,75651.0,11.3522,11.3522,11.3451,11.3522,75651.0
2018-02-26 12:40:00,15.94,16.01,15.93,16.01,206426.0,11.3451,11.3949,11.338,11.3949,206426.0
2018-02-26 12:50:00,16.0,16.01,15.99,16.0,163228.0,11.3878,11.3949,11.3807,11.3878,163228.0
2018-02-26 13:00:00,16.01,16.03,16.01,16.02,73653.0,11.3949,11.4091,11.3949,11.402,73653.0
2018-02-26 13:10:00,16.02,16.04,16.01,16.02,95863.0,11.402,11.4162,11.3949,11.402,95863.0
2018-02-26 13:20:00,16.02,16.04,16.01,16.04,85163.0,11.402,11.4162,11.3949,11.4162,85163.0
2018-02-26 13:30:00,16.03,16.05,16.03,16.04,50452.0,11.4091,11.4234,11.4091,11.4162,50452.0
2018-02-26 13:40:00,16.04,16.07,16.03,16.06,115982.0,11.4162,11.4376,11.4091,11.4305,115982.0
2018-02-26 13:50:00,16.06,16.07,16.05,16.07,65290.0,11.4305,11.4376,11.4234,11.4376,65290.0
2018-02-26 14:00:00,16.07,16.07,16.05,16.06,63119.0,11.4376,11.4376,11.4234,11.4305,63119.0
2018-02-26 14:10:00,16.06,16.07,16.04,16.05,103228.0,11.4305,11.4376,11.4162,11.4234,103228.0
2018-02-26 14:20:00,16.05,16.07,16.04,16.05,80579.0,11.4234,11.4376,11.4162,11.4234,80579.0
2018-02-26 14:30:00,16.04,16.06,16.02,16.02,119350.0,11.4162,11.4305,11.402,11.402,119350.0
2018-02-26 14:40:00,16.02,16.03,16.01,16.02,63467.0,11.402,11.4091,11.3949,11.402,63467.0
2018-02-26 14:50:00,16.01,16.04,16.01,16.03,77594.0,11.3949,11.4162,11.3949,11.4091,77594.0
2018-02-26 15:00:00,16.03,16.05,16.01,16.03,158598.0,11.4091,11.4234,11.3949,11.4091,158598.0
2018-02-26 15:10:00,16.04,16.05,16.03,16.05,187811.0,11.4162,11.4234,11.4091,11.4234,187811.0
2018-02-26 15:20:00,16.05,16.06,16.03,16.05,151986.0,11.4234,11.4305,11.4091,11.4234,151986.0
2018-02-26 15:30:00,16.04,16.05,16.03,16.05,573823.0,11.4162,11.4234,11.4091,11.4234,573823.0
2018-02-26 15:40:00,16.05,16.06,16.02,16.03,354145.0,11.4234,11.4305,11.402,11.4091,354145.0
2018-02-26 15:50:00,16.03,16.04,16.02,16.04,914316.0,11.4091,11.4162,11.402,11.4162,914316.0
2018-02-27 09:30:00,15.97,16.17,15.97,16.17,401404.0,11.3664,11.5088,11.3664,11.5088,401404.0
2018-02-27 09:40:00,16.16,16.18,16.11,16.16,336719.0,11.5017,11.5159,11.4661,11.5017,336719.0
2018-02-27 09:50:00,16.16,16.17,16.13,16.14,173155.0,11.5017,11.5088,11.4803,11.4874,173155.0
2018-02-27 10:00:00,16.14,16.18,16.13,16.16,204999.0,11.4874,11.5159,11.4803,11.5017,204999.0
2018-02-27 10:10:00,16.16,16.2,16.15,16.18,209163.0,11.5017,11.5301,11.4945,11.5159,209163.0
2018-02-27 10:20:00,16.18,16.24,16.17,16.21,221337.0,11.5159,11.5586,11.5088,11.5372,221337.0
2018-02-27 10:30:00,16.2,16.21,16.11,16.12,238394.0,11.5301,11.5372,11.4661,11.4732,238394.0
2018-02-27 10:40:00,16.12,16.16,16.11,16.14,321223.0,11.4732,11.5017,11.4661,11.4874,321223.0
2018-02-27 10:50:00,16.13,16.17,16.12,16.16,133480.0,11.4803,11.5088,11.4732,11.5017,133480.0
2018-02-27 11:00:00,16.16,16.19,16.14,16.19,138545.0,11.5017,11.523,11.4874,11.523,138545.0
2018-02-27 11:10:00,16.18,16.21,16.15,16.16,785411.0,11.5159,11.5372,11.4945,11.5017,785411.0
2018-02-27 11:20:00,16.17,16.18,16.14,16.16,317058.0,11.5088,11.5159,11.4874,11.5017,317058.0
2018-02-27 11:30:00,16.16,16.18,16.1,16.11,609571.0,11.5017,11.5159,11.459,11.4661,609571.0
2018-02-27 11:40:00,16.1,16.12,16.08,16.11,381169.0,11.459,11.4732,11.4447,11.4661,381169.0
2018-02-27 11:50:00,16.12,16.12,16.07,16.08,270015.0,11.4732,11.4732,11.4376,11.4447,270015.0
2018-02-27 12:00:00,16.07,16.12,16.06,16.12,108878.0,11.4376,11.4732,11.4305,11.4732,108878.0
2018-02-27 12:10:00,16.12,16.13,16.07,16.08,93705.0,11.4732,11.4803,11.4376,11.4447,93705.0
2018-02-27 12:20:00,16.07,16.08,16.02,16.06,109041.0,11.4376,11.4447,11.402,11.4305,109041.0
2018-02-27 12:30:00,16.05,16.08,16.05,16.07,72163.0,11.4234,11.4447,11.4234,11.4376,72163.0
2018-02-27 12:40:00,16.07,16.09,16.05,16.07,141507.0,11.4376,11.4518,11.4234,11.4376,141507.0
2018-02-27 12:50:00,16.07,16.1,16.04,16.07,315130.0,11.4376,11.459,11.4162,11.4376,315130.0
2018-02-27 13:00:00,16.07,16.08,16.04,16.07,418648.0,11.4376,11.4447,11.4162,11.4376,418648.0
2018-02-27 13:10:00,16.07,16.08,16.04,16.05,281809.0,11.4376,11.4447,11.4162,11.4234,281809.0
2018-02-27 13:20:00,16.05,16.06,16.03,16.04,128873.0,11.4234,11.4305,11.4091,11.4162,128873.0
2018-02-27 13:30:00,16.04,16.04,16.02,16.04,60416.0,11.4162,11.4162,11.402,11.4162,60416.0
2018-02-27 13:40:00,16.03,16.04,16.01,16.02,68955.0,11.4091,11.4162,11.3949,11.402,68955.0
2018-02-27 13:50:00,16.02,16.02,16.0,16.01,113958.0,11.402,11.402,11.3878,11.3949,113958.0
2018-02-27 14:00:00,16.01,16.02,15.98,16.0,107104.0,11.3949,11.402,11.3735,11.3878,107104.0
2018-02-27 14:10:00,16.01,16.02,15.96,15.96,178555.0,11.3949,11.402,11.3593,11.3593,178555.0
2018-02-27 14:20:00,15.97,15.98,15.92,15.97,117748.0,11.3664,11.3735,11.3308,11.3664,117748.0
2018-02-27 14:30:00,15.97,16.01,15.95,15.97,119149.0,11.3664,11.3949,11.3522,11.3664,119149.0
2018-02-27 14:40:00,15.97,15.98,15.91,15.92,146609.0,11.3664,11.3735,11.3237,11.3308,146609.0
2018-02-27 14:50:00,15.92,15.96,15.91,15.95,120700.0,11.3308,11.3593,11.3237,11.3522,120700.0
2018-02-27 15:00:00,15.95,15.96,15.9,15.9,141083.0,11.3522,11.3593,11.3166,11.3166,141083.0
2018-02-27 15:10:00,15.9,15.93,15.89,15.9,192764.0,11.3166,11.338,11.3095,11.3166,192764.0
2018-02-27 15:20:00,15.9,15.93,15.89,15.93,134785.0,11.3166,11.338,11.3095,11.338,134785.0
2018-02-27 15:30:00,15.93,15.93,15.87,15.9,161742.0,11.338,11.338,11.2953,11.3166,161742.0
2018-02-27 15:40:00,15.91,15.93,15.87,15.91,229524.0,11.3237,11.338,11.2953,11.3237,229524.0
2018-02-27 15:50:00,15.91,15.91,15.82,15.82,665275.0,11.3237,11.3237,11.2597,11.2597,665275.0
2018-02-28 09:30:00,15.88,15.96,15.88,15.95,209856.0,11.3024,11.3593,11.3024,11.3522,209856.0
2018-02-28 09:40:00,15.95,15.97,15.92,15.95,83613.0,11.3522,11.3664,11.3308,11.3522,83613.0
2018-02-28 09:50:00,15.96,16.0,15.95,16.0,117767.0,11.3593,11.3878,11.3522,11.3878,117767.0
2018-02-28 10:00:00,16.0,16.0,15.97,16.0,84008.0,11.3878,11.3878,11.3664,11.3878,84008.0
2018-02-28 10:10:00,16.0,16.02,15.98,16.02,110130.0,11.3878,11.402,11.3735,11.402,110130.0
2018-02-28 10:20:00,16.01,16.04,16.0,16.04,231844.0,11.3949,11.4162,11.3878,11.4162,231844.0
2018-02-28 10:30:00,16.04,16.06,16.01,16.04,173205.0,11.4162,11.4305,11.3949,11.4162,173205.0
2018-02-28 10:40:00,16.05,16.05,15.99,16.0,92976.0,11.4234,11.4234,11.3807,11.3878,92976.0
2018-02-28 10:50:00,16.0,16.01,15.93,15.96,119788.0,11.3878,11.3949,11.338,11.3593,119788.0
2018-02-28 11:00:00,15.96,15.98,15.92,15.93,55766.0,11.3593,11.3735,11.3308,11.338,55766.0
2018-02-28 11:10:00,15.92,15.96,15.9,15.96,68942.0,11.3308,11.3593,11.3166,11.3593,68942.0
2018-02-28 11:20:00,15.95,15.99,15.94,15.98,147998.0,11.3522,11.3807,11.3451,11.3735,147998.0
2018-02-28 11:30:00,15.98,15.98,15.94,15.97,57370.0,11.3735,11.3735,11.3451,11.3664,57370.0
2018-02-28 11:40:00,15.97,15.97,15.9,15.93,81873.0,11.3664,11.3664,11.3166,11.338,81873.0
2018-02-28 11:50:00,15.93,15.97,15.92,15.96,54141.0,11.338,11.3664,11.3308,11.3593,54141.0
2018-02-28 12:00:00,15.96,15.98,15.95,15.97,392039.0,11.3593,11.3735,11.3522,11.3664,392039.0
2018-02-28 12:10:00,15.97,15.99,15.96,15.98,224207.0,11.3664,11.3807,11.3593,11.3735,224207.0
2018-02-28 12:20:00,15.97,15.98,15.93,15.93,55803.0,11.3664,11.3735,11.338,11.338,55803.0
2018-02-28 12:30:00,15.93,15.98,15.92,15.97,63433.0,11.338,11.3735,11.3308,11.3664,63433.0
2018-02-28 12:40:00,15.97,16.02,15.96,16.01,68399.0,11.3664,11.402,11.3593,11.3949,68399.0
2018-02-28 12:50:00,16.02,16.02,15.99,15.99,73964.0,11.402,11.402,11.3807,11.3807,73964.0
2018-02-28 13:00:00,15.99,16.0,15.97,15.99,68165.0,11.3807,11.3878,11.3664,11.3807,68165.0
2018-02-28 13:10:00,15.99,16.01,15.98,15.99,75501.0,11.3807,11.3949,11.3735,11.3807,75501.0
2018-02-28 13:20:00,15.99,16.01,15.98,16.0,53008.0,11.3807,11.3949,11.3735,11.3878,53008.0
2018-02-28 13:30:00,16.0,16.0,15.97,16.0,34079.0,11.3878,11.3878,11.3664,11.3878,34079.0
2018-02-28 13:40:00,16.0,16.01,15.98,15.98,99237.0,11.3878,11.3949,11.3735,11.3735,99237.0
2018-02-28 13:50:00,15.98,16.01,15.97,16.01,56823.0,11.3735,11.3949,11.3664,11.3949,56823.0
2018-02-28 14:00:00,16.01,16.04,16.0,16.04,79148.0,11.3949,11.4162,11.3878,11.4162,79148.0
2018-02-28 14:10:00,16.04,16.04,16.01,16.03,158973.0,11.4162,11.4162,11.3949,11.4091,158973.0
2018-02-28 14:20:00,16.03,16.05,16.02,16.03,57001.0,11.4091,11.4234,11.402,11.4091,57001.0
2018-02-28 14:30:00,16.02,16.03,15.96,15.97,123706.0,11.402,11.4091,11.3593,11.3664,123706.0
2018-02-28 14:40:00,15.96,15.98,15.93,15.94,84724.0,11.3593,11.3735,11.338,11.3451,84724.0
2018-02-28 14:50:00,15.94,15.94,15.88,15.89,105136.0,11.3451,11.3451,11.3024,11.3095,105136.0
2018-02-28 15:00:00,15.89,15.9,15.85,15.88,210856.0,11.3095,11.3166,11.281,11.3024,210856.0
2018-02-28 15:10:00,15.88,15.89,15.85,15.87,105025.0,11.3024,11.3095,11.281,11.2953,105025.0
2018-02-28 15:20:00,15.86,15.87,15.79,15.81,259027.0,11.2881,11.2953,11.2383,11.2525,259027.0
2018-02-28 15:30:00,15.82,15.83,15.78,15.83,292981.0,11.2597,11.2668,11.2312,11.2668,292981.0
2018-02-28 15:40:00,15.84,15.84,15.75,15.76,244448.0,11.2739,11.2739,11.2098,11.217,244448.0
2018-02-28 15:50:00,15.76,15.76,15.7,15.7,816063.0,11.217,11.217,11.1743,11.1743,816063.0
2018-03-01 09:30:00,15.72,15.76,15.67,15.7,243888.0,11.1885,11.217,11.1529,11.1743,243888.0
2018-03-01 09:40:00,15.69,15.69,15.61,15.65,218620.0,11.1671,11.1671,11.1102,11.1387,218620.0
2018-03-01 09:50:00,15.65,15.7,15.62,15.63,265663.0,11.1387,11.1743,11.1173,11.1244,265663.0
2018-03-01 10:00:00,15.63,15.71,15.62,15.64,148644.0,11.1244,11.1814,11.1173,11.1316,148644.0
2018-03-01 10:10:00,15.63,15.68,15.59,15.66,451828.0,11.1244,11.16,11.096,11.1458,451828.0
2018-03-01 10:20:00,15.67,15.74,15.63,15.74,204134.0,11.1529,11.2027,11.1244,11.2027,204134.0
2018-03-01 10:30:00,15.75,15.79,15.72,15.78,156024.0,11.2098,11.2383,11.1885,11.2312,156024.0
2018-03-01 10:40:00,15.77,15.79,15.72,15.77,216635.0,11.2241,11.2383,11.1885,11.2241,216635.0
2018-03-01 10:50:00,15.77,15.77,15.7,15.71,169301.0,11.2241,11.2241,11.1743,11.1814,169301.0
2018-03-01 11:00:00,15.71,15.76,15.7,15.76,95409.0,11.1814,11.217,11.1743,11.217,95409.0
2018-03-01 11:10:00,15.76,15.77,15.72,15.76,83886.0,11.217,11.2241,11.1885,11.217,83886.0
2018-03-01 11:20:00,15.76,15.79,15.7,15.72,81753.0,11.217,11.2383,11.1743,11.1885,81753.0
2018-03-01 11:30:00,15.72,15.74,15.7,15.71,142446.0,11.1885,11.2027,11.1743,11.1814,142446.0
2018-03-01 11:40:00,15.71,15.77,15.7,15.75,107220.0,11.1814,11.2241,11.1743,11.2098,107220.0
2018-03-01 11:50:00,15.75,15.81,15.74,15.77,112941.0,11.2098,11.2525,11.2027,11.2241,112941.0
2018-03-01 12:00:00,15.78,15.8,15.75,15.78,717973.0,11.2312,11.2454,11.2098,11.2312,717973.0
2018-03-01 12:10:00,15.78,15.81,15.77,15.78,66835.0,11.2312,11.2525,11.2241,11.2312,66835.0
2018-03-01 12:20:00,15.77,15.78,15.71,15.74,101530.0,11.2241,11.2312,11.1814,11.2027,101530.0
2018-03-01 12:30:00,15.74,15.75,15.69,15.73,126782.0,11.2027,11.2098,11.1671,11.1956,126782.0
2018-03-01 12:40:00,15.73,15.79,15.7,15.79,245423.0,11.1956,11.2383,11.1743,11.2383,245423.0
2018-03-01 12:50:00,15.79,15.8,15.74,15.76,136298.0,11.2383,11.2454,11.2027,11.217,136298.0
2018-03-01 13:00:00,15.75,15.75,15.64,15.67,251084.0,11.2098,11.2098,11.1316,11.1529,251084.0
2018-03-01 13:10:00,15.67,15.69,15.64,15.67,211870.0,11.1529,11.1671,11.1316,11.1529,211870.0
2018-03-01 13:20:00,15.67,15.75,15.65,15.73,268907.0,11.1529,11.2098,11.1387,11.1956,268907.0
2018-03-01 13:30:00,15.72,15.74,15.7,15.72,99774.0,11.1885,11.2027,11.1743,11.1885,99774.0
2018-03-01 13:40:00,15.71,15.72,15.63,15.67,129285.0,11.1814,11.1885,11.1244,11.1529,129285.0
2018-03-01 13:50:00,15.67,15.7,15.63,15.64,128318.0,11.1529,11.1743,11.1244,11.1316,128318.0
2018-03-01 14:00:00,15.64,15.66,15.57,15.62,241920.0,11.1316,11.1458,11.0817,11.1173,241920.0
2018-03-01 14:10:00,15.62,15.62,15.53,15.58,239138.0,11.1173,11.1173,11.0533,11.0888,239138.0
2018-03-01 14:20:00,15.59,15.63,15.57,15.62,105276.0,11.096,11.1244,11.0817,11.1173,105276.0
2018-03-01 14:30:00,15.62,15.63,15.56,15.58,165392.0,11.1173,11.1244,11.0746,11.0888,165392.0
2018-03-01 14:40:00,15.58,15.63,15.55,15.56,150617.0,11.0888,11.1244,11.0675,11.0746,150617.0
2018-03-01 14:50:00,15.56,15.58,15.55,15.56,127656.0,11.0746,11.0888,11.0675,11.0746,127656.0
2018-03-01 15:00:00,15.56,15.6,15.52,15.6,137762.0,11.0746,11.1031,11.0461,11.1031,137762.0
2018-03-01 15:10:00,15.6,15.7,15.57,15.69,207345.0,11.1031,11.1743,11.0817,11.1671,207345.0
2018-03-01 15:20:00,15.69,15.7,15.64,15.67,169035.0,11.1671,11.1743,11.1316,11.1529,169035.0
2018-03-01 15:30:00,15.67,15.69,15.58,15.59,158050.0,11.1529,11.1671,11.0888,11.096,158050.0
2018-03-01 15:40:00,15.59,15.64,15.56,15.63,228955.0,11.096,11.1316,11.0746,11.1244,228955.0
2018-03-01 15:50:00,15.64,15.66,15.6,15.6,437807.0,11.1316,11.1458,11.1031,11.1031,437807.0
2018-03-02 09:30:00,15.52,15.56,15.41,15.42,273506.0,11.0461,11.0746,10.9679,10.975,273506.0
2018-03-02 09:40:00,15.41,15.44,15.38,15.4,215169.0,10.9679,10.9892,10.9465,10.9607,215169.0
2018-03-02 09:50:00,15.39,15.44,15.35,15.38,145317.0,10.9536,10.9892,10.9251,10.9465,145317.0
2018-03-02 10:00:00,15.37,15.4,15.32,15.36,298098.0,10.9394,10.9607,10.9038,10.9323,298098.0
2018-03-02 10:10:00,15.35,15.36,15.3,15.34,165513.0,10.9251,10.9323,10.8896,10.918,165513.0
2018-03-02 10:20:00,15.34,15.38,15.32,15.37,118925.0,10.918,10.9465,10.9038,10.9394,118925.0
2018-03-02 10:30:00,15.36,15.43,15.35,15.42,70031.0,10.9323,10.9821,10.9251,10.975,70031.0
2018-03-02 10:40:00,15.42,15.49,15.42,15.47,155784.0,10.975,11.0248,10.975,11.0106,155784.0
2018-03-02 10:50:00,15.47,15.47,15.43,15.44,75847.0,11.0106,11.0106,10.9821,10.9892,75847.0
2018-03-02 11:00:00,15.43,15.47,15.43,15.43,105769.0,10.9821,11.0106,10.9821,10.9821,105769.0
2018-03-02 11:10:00,15.43,15.45,15.41,15.43,68098.0,10.9821,10.9963,10.9679,10.9821,68098.0
2018-03-02 11:20:00,15.42,15.52,15.42,15.49,328308.0,10.975,11.0461,10.975,11.0248,328308.0
2018-03-02 11:30:00,15.5,15.53,15.48,15.5,220075.0,11.0319,11.0533,11.0177,11.0319,220075.0
2018-03-02 11:40:00,15.51,15.59,15.5,15.59,126042.0,11.039,11.096,11.0319,11.096,126042.0
2018-03-02 11:50:00,15.59,15.62,15.58,15.62,83900.0,11.096,11.1173,11.0888,11.1173,83900.0
2018-03-02 12:00:00,15.62,15.64,15.6,15.61,244935.0,11.1173,11.1316,11.1031,11.1102,244935.0
2018-03-02 12:10:00,15.61,15.63,15.58,15.61,81423.0,11.1102,11.1244,11.0888,11.1102,81423.0
2018-03-02 12:20:00,15.6,15.66,15.59,15.65,116887.0,11.1031,11.1458,11.096,11.1387,116887.0
2018-03-02 12:30:00,15.65,15.68,15.64,15.65,114050.0,11.1387,11.16,11.1316,11.1387,114050.0
2018-03-02 12:40:00,15.66,15.71,15.64,15.69,89865.0,11.1458,11.1814,11.1316,11.1671,89865.0
2018-03-02 12:50:00,15.69,15.75,15.68,15.73,160731.0,11.1671,11.2098,11.16,11.1956,160731.0
2018-03-02 13:00:00,15.73,15.74,15.7,15.72,155151.0,11.1956,11.2027,11.1743,11.1885,155151.0
2018-03-02 13:10:00,15.72,15.72,15.65,15.69,125364.0,11.1885,11.1885,11.1387,11.1671,125364.0
2018-03-02 13:20:00,15.69,15.69,15.63,15.65,139813.0,11.1671,11.1671,11.1244,11.1387,139813.0
2018-03-02 13:30:00,15.65,15.67,15.6,15.64,64373.0,11.1387,11.1529,11.1031,11.1316,64373.0
2018-03-02 13:40:00,15.64,15.7,15.63,15.7,67487.0,11.1316,11.1743,11.1244,11.1743,67487.0
2018-03-02 13:50:00,15.7,15.71,15.65,15.66,89241.0,11.1743,11.1814,11.1387,11.1458,89241.0
2018-03-02 14:00:00,15.67,15.74,15.66,15.73,118390.0,11.1529,11.2027,11.1458,11.1956,118390.0
2018-03-02 14:10:00,15.73,15.77,15.72,15.73,93610.0,11.1956,11.2241,11.1885,11.1956,93610.0
2018-03-02 14:20:00,15.73,15.74,15.71,15.73,83785.0,11.1956,11.2027,11.1814,11.1956,83785.0
2018-03-02 14:30:00,15.72,15.72,15.67,15.7,109809.0,11.1885,11.1885,11.1529,11.1743,109809.0
2018-03-02 14:40:00,15.7,15.71,15.68,15.7,77780.0,11.1743,11.1814,11.16,11.1743,77780.0
2018-03-02 14:50:00,15.7,15.72,15.68,15.68,70727.0,11.1743,11.1885,11.16,11.16,70727.0
2018-03-02 15:00:00,15.69,15.69,15.63,15.66,139699.0,11.1671,11.1671,11.1244,11.1458,139699.0
2018-03-02 15:10:00,15.67,15.72,15.65,15.71,82044.0,11.1529,11.1885,11.1387,11.1814,82044.0
2018-03-02 15:20:00,15.71,15.73,15.69,15.72,113383.0,11.1814,11.1956,11.1671,11.1885,113383.0
2018-03-02 15:30:00,15.72,15.79,15.71,15.79,150308.0,11.1885,11.2383,11.1814,11.2383,150308.0
2018-03-02 15:40:00,15.79,15.81,15.75,15.77,273604.0,11.2383,11.2525,11.2098,11.2241,273604.0
2018-03-02 15:50:00,15.77,15.82,15.77,15.8,588223.0,11.2241,11.2597,11.2241,11.2454,588223.0
2018-03-05 09:30:00,15.63,15.76,15.63,15.73,238866.0,11.1244,11.217,11.1244,11.1956,238866.0
2018-03-05 09:40:00,15.73,15.73,15.6,15.6,219250.0,11.1956,11.1956,11.1031,11.1031,219250.0
2018-03-05 09:50:00,15.61,15.65,15.58,15.59,110702.0,11.1102,11.1387,11.0888,11.096,110702.0
2018-03-05 10:00:00,15.59,15.63,15.57,15.61,54498.0,11.096,11.1244,11.0817,11.1102,54498.0
2018-03-05 10:10:00,15.61,15.63,15.59,15.63,81577.0,11.1102,11.1244,11.096,11.1244,81577.0
2018-03-05 10:20:00,15.62,15.64,15.61,15.64,55653.0,11.1173,11.1316,11.1102,11.1316,55653.0
2018-03-05 10:30:00,15.65,15.69,15.63,15.69,59710.0,11.1387,11.1671,11.1244,11.1671,59710.0
2018-03-05 10:40:00,15.69,15.71,15.66,15.67,263774.0,11.1671,11.1814,11.1458,11.1529,263774.0
2018-03-05 10:50:00,15.67,15.75,15.64,15.74,122512.0,11.1529,11.2098,11.1316,11.2027,122512.0
2018-03-05 11:00:00,15.74,15.8,15.74,15.79,142908.0,11.2027,11.2454,11.2027,11.2383,142908.0
2018-03-05 11:10:00,15.78,15.82,15.77,15.79,124575.0,11.2312,11.2597,11.2241,11.2383,124575.0
2018-03-05 11:20:00,15.79,15.86,15.79,15.82,93913.0,11.2383,11.2881,11.2383,11.2597,93913.0
2018-03-05 11:30:00,15.82,15.84,15.8,15.83,135665.0,11.2597,11.2739,11.2454,11.2668,135665.0
2018-03-05 11:40:00,15.83,15.89,15.83,15.87,73037.0,11.2668,11.3095,11.2668,11.2953,73037.0
2018-03-05 11:50:00,15.86,15.88,15.84,15.88,144308.0,11.2881,11.3024,11.2739,11.3024,144308.0
2018-03-05 12:00:00,15.88,15.9,15.86,15.88,68960.0,11.3024,11.3166,11.2881,11.3024,68960.0
2018-03-05 12:10:00,15.89,15.9,15.85,15.86,112721.0,11.3095,11.3166,11.281,11.2881,112721.0
2018-03-05 12:20:00,15.86,15.88,15.83,15.87,51775.0,11.2881,11.3024,11.2668,11.2953,51775.0
2018-03-05 12:30:00,15.88,15.88,15.85,15.88,53062.0,11.3024,11.3024,11.281,11.3024,53062.0
2018-03-05 12:40:00,15.88,15.9,15.86,15.9,34328.0,11.3024,11.3166,11.2881,11.3166,34328.0
2018-03-05 12:50:00,15.9,15.92,15.89,15.91,47964.0,11.3166,11.3308,11.3095,11.3237,47964.0
2018-03-05 13:00:00,15.91,15.95,15.91,15.93,33624.0,11.3237,11.3522,11.3237,11.338,33624.0
2018-03-05 13:10:00,15.94,15.96,15.92,15.93,56669.0,11.3451,11.3593,11.3308,11.338,56669.0
2018-03-05 13:20:00,15.94,15.97,15.93,15.94,45414.0,11.3451,11.3664,11.338,11.3451,45414.0
2018-03-05 13:30:00,15.94,15.96,15.92,15.94,54538.0,11.3451,11.3593,11.3308,11.3451,54538.0
2018-03-05 13:40:00,15.95,15.97,15.92,15.94,57243.0,11.3522,11.3664,11.3308,11.3451,57243.0
2018-03-05 13:50:00,15.93,15.96,15.91,15.96,112945.0,11.338,11.3593,11.3237,11.3593,112945.0
2018-03-05 14:00:00,15.96,15.98,15.94,15.96,131403.0,11.3593,11.3735,11.3451,11.3593,131403.0
2018-03-05 14:10:00,15.96,15.96,15.91,15.91,142651.0,11.3593,11.3593,11.3237,11.3237,142651.0
2018-03-05 14:20:00,15.91,15.97,15.91,15.96,154400.0,11.3237,11.3664,11.3237,11.3593,154400.0
2018-03-05 14:30:00,15.96,15.99,15.93,15.98,85617.0,11.3593,11.3807,11.338,11.3735,85617.0
2018-03-05 14:40:00,15.98,15.99,15.96,15.99,53469.0,11.3735,11.3807,11.3593,11.3807,53469.0
2018-03-05 14:50:00,15.99,16.02,15.97,16.02,170423.0,11.3807,11.402,11.3664,11.402,170423.0
2018-03-05 15:00:00,16.01,16.06,16.01,16.03,243789.0,11.3949,11.4305,11.3949,11.4091,243789.0
2018-03-05 15:10:00,16.03,16.04,15.99,16.02,174048.0,11.4091,11.4162,11.3807,11.402,174048.0
2018-03-05 15:20:00,16.03,16.03,15.99,16.01,105612.0,11.4091,11.4091,11.3807,11.3949,105612.0
2018-03-05 15:30:00,16.01,16.04,16.0,16.03,140063.0,11.3949,11.4162,11.3878,11.4091,140063.0
2018-03-05 15:40:00,16.04,16.06,16.02,16.02,175610.0,11.4162,11.4305,11.402,11.402,175610.0
2018-03-05 15:50:00,16.02,16.03,16.0,16.01,543040.0,11.402,11.4091,11.3878,11.3949,543040.0
2018-03-06 09:30:00,16.1,16.1,16.01,16.06,386551.0,11.459,11.459,11.3949,11.4305,386551.0
2018-03-06 09:40:00,16.06,16.09,15.96,15.96,314114.0,11.4305,11.4518,11.3593,11.3593,314114.0
2018-03-06 09:50:00,15.96,15.98,15.93,15.94,143747.0,11.3593,11.3735,11.338,11.3451,143747.0
2018-03-06 10:00:00,15.94,15.98,15.93,15.95,169246.0,11.3451,11.3735,11.338,11.3522,169246.0
2018-03-06 10:10:00,15.96,15.99,15.93,15.98,130063.0,11.3593,11.3807,11.338,11.3735,130063.0
2018-03-06 10:20:00,15.99,16.02,15.95,15.98,51803.0,11.3807,11.402,11.3522,11.3735,51803.0
2018-03-06 10:30:00,15.98,16.02,15.97,16.01,69983.0,11.3735,11.402,11.3664,11.3949,69983.0
2018-03-06 10:40:00,16.02,16.02,15.93,15.93,48191.0,11.402,11.402,11.338,11.338,48191.0
2018-03-06 10:50:00,15.93,15.95,15.89,15.92,100837.0,11.338,11.3522,11.3095,11.3308,100837.0
2018-03-06 11:00:00,15.92,15.99,15.91,15.99,72486.0,11.3308,11.3807,11.3237,11.3807,72486.0
2018-03-06 11:10:00,15.99,16.01,15.97,16.0,89063.0,11.3807,11.3949,11.3664,11.3878,89063.0
2018-03-06 11:20:00,16.0,16.01,15.95,15.99,421472.0,11.3878,11.3949,11.3522,11.3807,421472.0
2018-03-06 11:30:00,15.99,16.03,15.98,16.01,61995.0,11.3807,11.4091,11.3735,11.3949,61995.0
2018-03-06 11:40:00,16.02,16.06,16.0,16.05,93753.0,11.402,11.4305,11.3878,11.4234,93753.0
2018-03-06 11:50:00,16.05,16.08,16.03,16.07,64735.0,11.4234,11.4447,11.4091,11.4376,64735.0
2018-03-06 12:00:00,16.07,16.1,16.06,16.1,192180.0,11.4376,11.459,11.4305,11.459,192180.0
2018-03-06 12:10:00,16.1,16.16,16.09,16.16,379301.0,11.459,11.5017,11.4518,11.5017,379301.0
2018-03-06 12:20:00,16.16,16.16,16.11,16.12,122840.0,11.5017,11.5017,11.4661,11.4732,122840.0
2018-03-06 12:30:00,16.11,16.15,16.1,16.14,91285.0,11.4661,11.4945,11.459,11.4874,91285.0
2018-03-06 12:40:00,16.14,16.19,16.13,16.18,103867.0,11.4874,11.523,11.4803,11.5159,103867.0
2018-03-06 12:50:00,16.18,16.23,16.17,16.22,172546.0,11.5159,11.5515,11.5088,11.5444,172546.0
2018-03-06 13:00:00,16.23,16.24,16.21,16.22,49375.0,11.5515,11.5586,11.5372,11.5444,49375.0
2018-03-06 13:10:00,16.21,16.24,16.21,16.21,41532.0,11.5372,11.5586,11.5372,11.5372,41532.0
2018-03-06 13:20:00,16.2,16.22,16.19,16.2,67656.0,11.5301,11.5444,11.523,11.5301,67656.0
2018-03-06 13:30:00,16.2,16.21,16.18,16.19,75676.0,11.5301,11.5372,11.5159,11.523,75676.0
2018-03-06 13:40:00,16.19,16.19,16.14,16.16,106774.0,11.523,11.523,11.4874,11.5017,106774.0
2018-03-06 13:50:00,16.16,16.19,16.15,16.19,73977.0,11.5017,11.523,11.4945,11.523,73977.0
2018-03-06 14:00:00,16.19,16.21,16.18,16.2,183083.0,11.523,11.5372,11.5159,11.5301,183083.0
2018-03-06 14:10:00,16.21,16.22,16.19,16.21,172967.0,11.5372,11.5444,11.523,11.5372,172967.0
2018-03-06 14:20:00,16.21,16.24,16.21,16.23,95307.0,11.5372,11.5586,11.5372,11.5515,95307.0
2018-03-06 14:30:00,16.23,16.26,16.23,16.25,181541.0,11.5515,11.5728,11.5515,11.5657,181541.0
2018-03-06 14:40:00,16.25,16.26,16.24,16.26,161395.0,11.5657,11.5728,11.5586,11.5728,161395.0
2018-03-06 14:50:00,16.26,16.26,16.23,16.23,107741.0,11.5728,11.5728,11.5515,11.5515,107741.0
2018-03-06 15:00:00,16.23,16.26,16.22,16.25,250513.0,11.5515,11.5728,11.5444,11.5657,250513.0
2018-03-06 15:10:00,16.25,16.25,16.19,16.21,134488.0,11.5657,11.5657,11.523,11.5372,134488.0
2018-03-06 15:20:00,16.2,16.23,16.19,16.22,326502.0,11.5301,11.5515,11.523,11.5444,326502.0
2018-03-06 15:30:00,16.22,16.24,16.21,16.21,152111.0,11.5444,11.5586,11.5372,11.5372,152111.0
2018-03-06 15:40:00,16.21,16.23,16.18,16.2,704518.0,11.5372,11.5515,11.5159,11.5301,704518.0
2018-03-06 15:50:00,16.19,16.21,16.18,16.21,632705.0,11.523,11.5372,11.5159,11.5372,632705.0
2018-03-07 09:30:00,16.0,16.14,16.0,16.1,395044.0,11.3878,11.4874,11.3878,11.459,395044.0
2018-03-07 09:40:00,16.11,16.16,16.09,16.12,399792.0,11.4661,11.5017,11.4518,11.4732,399792.0
2018-03-07 09:50:00,16.13,16.19,16.12,16.18,195945.0,11.4803,11.523,11.4732,11.5159,195945.0
2018-03-07 10:00:00,16.18,16.23,16.17,16.21,192755.0,11.5159,11.5515,11.5088,11.5372,192755.0
2018-03-07 10:10:00,16.21,16.25,16.21,16.24,111853.0,11.5372,11.5657,11.5372,11.5586,111853.0
2018-03-07 10:20:00,16.23,16.28,16.22,16.26,146217.0,11.5515,11.5871,11.5444,11.5728,146217.0
2018-03-07 10:30:00,16.27,16.28,16.22,16.22,129541.0,11.5799,11.5871,11.5444,11.5444,129541.0
2018-03-07 10:40:00,16.23,16.26,16.21,16.25,85719.0,11.5515,11.5728,11.5372,11.5657,85719.0
2018-03-07 10:50:00,16.26,16.27,16.23,16.26,136491.0,11.5728,11.5799,11.5515,11.5728,136491.0
2018-03-07 11:00:00,16.26,16.26,16.2,16.2,215617.0,11.5728,11.5728,11.5301,11.5301,215617.0
2018-03-07 11:10:00,16.2,16.23,16.19,16.19,99577.0,11.5301,11.5515,11.523,11.523,99577.0
2018-03-07 11:20:00,16.19,16.23,16.18,16.22,160861.0,11.523,11.5515,11.5159,11.5444,160861.0
2018-03-07 11:30:00,16.22,16.29,16.22,16.26,57092.0,11.5444,11.5942,11.5444,11.5728,57092.0
2018-03-07 11:40:00,16.26,16.27,16.2,16.2,60874.0,11.5728,11.5799,11.5301,11.5301,60874.0
2018-03-07 11:50:00,16.2,16.21,16.13,16.13,221803.0,11.5301,11.5372,11.4803,11.4803,221803.0
2018-03-07 12:00:00,16.14,16.17,16.13,16.15,530032.0,11.4874,11.5088,11.4803,11.4945,530032.0
2018-03-07 12:10:00,16.15,16.17,16.11,16.16,83155.0,11.4945,11.5088,11.4661,11.5017,83155.0
2018-03-07 12:20:00,16.15,16.17,16.13,16.14,280904.0,11.4945,11.5088,11.4803,11.4874,280904.0
2018-03-07 12:30:00,16.14,16.15,16.1,16.11,88961.0,11.4874,11.4945,11.459,11.4661,88961.0
2018-03-07 12:40:00,16.11,16.12,16.08,16.11,96084.0,11.4661,11.4732,11.4447,11.4661,96084.0
2018-03-07 12:50:00,16.11,16.15,16.1,16.12,124603.0,11.4661,11.4945,11.459,11.4732,124603.0
2018-03-07 13:00:00,16.12,16.13,16.05,16.07,75908.0,11.4732,11.4803,11.4234,11.4376,75908.0
2018-03-07 13:10:00,16.07,16.12,16.07,16.12,171278.0,11.4376,11.4732,11.4376,11.4732,171278.0
2018-03-07 13:20:00,16.12,16.16,16.11,16.16,78633.0,11.4732,11.5017,11.4661,11.5017,78633.0
2018-03-07 13:30:00,16.16,16.17,16.14,16.15,98361.0,11.5017,11.5088,11.4874,11.4945,98361.0
2018-03-07 13:40:00,16.15,16.17,16.14,16.16,47177.0,11.4945,11.5088,11.4874,11.5017,47177.0
2018-03-07 13:50:00,16.16,16.18,16.15,16.16,71575.0,11.5017,11.5159,11.4945,11.5017,71575.0
2018-03-07 14:00:00,16.16,16.19,16.14,16.16,71593.0,11.5017,11.523,11.4874,11.5017,71593.0
2018-03-07 14:10:00,16.16,16.19,16.16,16.16,98516.0,11.5017,11.523,11.5017,11.5017,98516.0
2018-03-07 14:20:00,16.17,16.18,16.15,16.15,57507.0,11.5088,11.5159,11.4945,11.4945,57507.0
2018-03-07 14:30:00,16.15,16.21,16.15,16.2,76720.0,11.4945,11.5372,11.4945,11.5301,76720.0
2018-03-07 14:40:00,16.2,16.22,16.19,16.22,116700.0,11.5301,11.5444,11.523,11.5444,116700.0
2018-03-07 14:50:00,16.22,16.24,16.17,16.18,102707.0,11.5444,11.5586,11.5088,11.5159,102707.0
2018-03-07 15:00:00,16.18,16.25,16.17,16.23,95220.0,11.5159,11.5657,11.5088,11.5515,95220.0
2018-03-07 15:10:00,16.23,16.25,16.21,16.23,90255.0,11.5515,11.5657,11.5372,11.5515,90255.0
2018-03-07 15:20:00,16.23,16.25,16.21,16.25,91935.0,11.5515,11.5657,11.5372,11.5657,91935.0
2018-03-07 15:30:00,16.25,16.29,16.24,16.29,121635.0,11.5657,11.5942,11.5586,11.5942,121635.0
2018-03-07 15:40:00,16.29,16.31,16.28,16.28,204002.0,11.5942,11.6084,11.5871,11.5871,204002.0
2018-03-07 15:50:00,16.29,16.29,16.25,16.28,428462.0,11.5942,11.5942,11.5657,11.5871,428462.0
2018-03-08 09:30:00,16.29,16.35,16.25,16.27,169560.0,11.5942,11.6369,11.5657,11.5799,169560.0
2018-03-08 09:40:00,16.27,16.29,16.21,16.23,192590.0,11.5799,11.5942,11.5372,11.5515,192590.0
2018-03-08 09:50:00,16.23,16.23,16.13,16.16,110325.0,11.5515,11.5515,11.4803,11.5017,110325.0
2018-03-08 10:00:00,16.16,16.18,16.13,16.14,232516.0,11.5017,11.5159,11.4803,11.4874,232516.0
2018-03-08 10:10:00,16.14,16.18,16.12,16.13,269329.0,11.4874,11.5159,11.4732,11.4803,269329.0
2018-03-08 10:20:00,16.13,16.15,16.07,16.07,298325.0,11.4803,11.4945,11.4376,11.4376,298325.0
2018-03-08 10:30:00,16.07,16.09,16.02,16.04,241577.0,11.4376,11.4518,11.402,11.4162,241577.0
2018-03-08 10:40:00,16.04,16.08,16.02,16.05,150961.0,11.4162,11.4447,11.402,11.4234,150961.0
2018-03-08 10:50:00,16.05,16.09,16.04,16.07,66998.0,11.4234,11.4518,11.4162,11.4376,66998.0
2018-03-08 11:00:00,16.07,16.1,16.05,16.07,123984.0,11.4376,11.459,11.4234,11.4376,123984.0
2018-03-08 11:10:00,16.07,16.12,16.06,16.07,102912.0,11.4376,11.4732,11.4305,11.4376,102912.0
2018-03-08 11:20:00,16.07,16.11,16.06,16.07,49415.0,11.4376,11.4661,11.4305,11.4376,49415.0
2018-03-08 11:30:00,16.07,16.08,16.04,16.05,53228.0,11.4376,11.4447,11.4162,11.4234,53228.0
2018-03-08 11:40:00,16.05,16.09,16.04,16.09,78639.0,11.4234,11.4518,11.4162,11.4518,78639.0
2018-03-08 11:50:00,16.08,16.09,16.06,16.09,37926.0,11.4447,11.4518,11.4305,11.4518,37926.0
2018-03-08 12:00:00,16.08,16.09,16.04,16.05,48736.0,11.4447,11.4518,11.4162,11.4234,48736.0
2018-03-08 12:10:00,16.04,16.05,16.01,16.04,66358.0,11.4162,11.4234,11.3949,11.4162,66358.0
2018-03-08 12:20:00,16.04,16.06,16.01,16.04,74784.0,11.4162,11.4305,11.3949,11.4162,74784.0
2018-03-08 12:30:00,16.05,16.06,16.02,16.04,42001.0,11.4234,11.4305,11.402,11.4162,42001.0
2018-03-08 12:40:00,16.04,16.06,16.02,16.05,82636.0,11.4162,11.4305,11.402,11.4234,82636.0
2018-03-08 12:50:00,16.05,16.06,16.01,16.03,33882.0,11.4234,11.4305,11.3949,11.4091,33882.0
2018-03-08 13:00:00,16.03,16.05,16.01,16.05,211304.0,11.4091,11.4234,11.3949,11.4234,211304.0
2018-03-08 13:10:00,16.06,16.07,16.03,16.04,27603.0,11.4305,11.4376,11.4091,11.4162,27603.0
2018-03-08 13:20:00,16.04,16.04,16.0,16.0,44324.0,11.4162,11.4162,11.3878,11.3878,44324.0
2018-03-08 13:30:00,16.0,16.03,16.0,16.0,32850.0,11.3878,11.4091,11.3878,11.3878,32850.0
2018-03-08 13:40:00,16.01,16.02,15.99,16.01,67601.0,11.3949,11.402,11.3807,11.3949,67601.0
2018-03-08 13:50:00,16.02,16.05,16.01,16.05,63122.0,11.402,11.4234,11.3949,11.4234,63122.0
2018-03-08 14:00:00,16.05,16.06,16.02,16.03,39689.0,11.4234,11.4305,11.402,11.4091,39689.0
2018-03-08 14:10:00,16.03,16.05,16.02,16.05,38205.0,11.4091,11.4234,11.402,11.4234,38205.0
2018-03-08 14:20:00,16.05,16.07,16.04,16.07,63283.0,11.4234,11.4376,11.4162,11.4376,63283.0
2018-03-08 14:30:00,16.07,16.1,16.05,16.1,99047.0,11.4376,11.459,11.4234,11.459,99047.0
2018-03-08 14:40:00,16.1,16.11,16.08,16.1,95275.0,11.459,11.4661,11.4447,11.459,95275.0
2018-03-08 14:50:00,16.1,16.15,16.1,16.15,95247.0,11.459,11.4945,11.459,11.4945,95247.0
2018-03-08 15:00:00,16.14,16.19,16.14,16.15,88336.0,11.4874,11.523,11.4874,11.4945,88336.0
2018-03-08 15:10:00,16.15,16.21,16.15,16.21,89157.0,11.4945,11.5372,11.4945,11.5372,89157.0
2018-03-08 15:20:00,16.21,16.22,16.16,16.16,81507.0,11.5372,11.5444,11.5017,11.5017,81507.0
2018-03-08 15:30:00,16.17,16.17,16.13,16.14,134193.0,11.5088,11.5088,11.4803,11.4874,134193.0
2018-03-08 15:40:00,16.14,16.15,16.1,16.12,137826.0,11.4874,11.4945,11.459,11.4732,137826.0
2018-03-08 15:50:00,16.13,16.17,16.12,16.16,361723.0,11.4803,11.5088,11.4732,11.5017,361723.0
2018-03-09 09:30:00,16.28,16.3,16.21,16.26,205257.0,11.5871,11.6013,11.5372,11.5728,205257.0
2018-03-09 09:40:00,16.26,16.28,16.22,16.22,99385.0,11.5728,11.5871,11.5444,11.5444,99385.0
2018-03-09 09:50:00,16.22,16.23,16.18,16.19,154541.0,11.5444,11.5515,11.5159,11.523,154541.0
2018-03-09 10:00:00,16.19,16.21,16.14,16.19,144485.0,11.523,11.5372,11.4874,11.523,144485.0
2018-03-09 10:10:00,16.18,16.22,16.14,16.21,107411.0,11.5159,11.5444,11.4874,11.5372,107411.0
2018-03-09 10:20:00,16.21,16.24,16.2,16.21,75979.0,11.5372,11.5586,11.5301,11.5372,75979.0
2018-03-09 10:30:00,16.22,16.25,16.21,16.23,83835.0,11.5444,11.5657,11.5372,11.5515,83835.0
2018-03-09 10:40:00,16.23,16.28,16.22,16.26,189863.0,11.5515,11.5871,11.5444,11.5728,189863.0
2018-03-09 10:50:00,16.26,16.33,16.26,16.32,661683.0,11.5728,11.6226,11.5728,11.6155,661683.0
2018-03-09 11:00:00,16.32,16.34,16.31,16.34,228899.0,11.6155,11.6298,11.6084,11.6298,228899.0
2018-03-09 11:10:00,16.34,16.34,16.3,16.32,64902.0,11.6298,11.6298,11.6013,11.6155,64902.0
2018-03-09 11:20:00,16.32,16.36,16.32,16.35,191878.0,11.6155,11.644,11.6155,11.6369,191878.0
2018-03-09 11:30:00,16.35,16.35,16.33,16.33,105562.0,11.6369,11.6369,11.6226,11.6226,105562.0
2018-03-09 11:40:00,16.34,16.34,16.31,16.34,120639.0,11.6298,11.6298,11.6084,11.6298,120639.0
2018-03-09 11:50:00,16.34,16.35,16.33,16.34,62505.0,11.6298,11.6369,11.6226,11.6298,62505.0
2018-03-09 12:00:00,16.35,16.39,16.35,16.37,113209.0,11.6369,11.6654,11.6369,11.6511,113209.0
2018-03-09 12:10:00,16.37,16.4,16.35,16.4,176091.0,11.6511,11.6725,11.6369,11.6725,176091.0
2018-03-09 12:20:00,16.39,16.4,16.36,16.36,165157.0,11.6654,11.6725,11.644,11.644,165157.0
2018-03-09 12:30:00,16.36,16.41,16.36,16.4,163672.0,11.644,11.6796,11.644,11.6725,163672.0
2018-03-09 12:40:00,16.39,16.42,16.39,16.41,121398.0,11.6654,11.6867,11.6654,11.6796,121398.0
2018-03-09 12:50:00,16.41,16.41,16.38,16.39,131303.0,11.6796,11.6796,11.6582,11.6654,131303.0
2018-03-09 13:00:00,16.39,16.42,16.38,16.4,240246.0,11.6654,11.6867,11.6582,11.6725,240246.0
2018-03-09 13:10:00,16.4,16.42,16.39,16.41,86100.0,11.6725,11.6867,11.6654,11.6796,86100.0
2018-03-09 13:20:00,16.41,16.43,16.4,16.41,136906.0,11.6796,11.6938,11.6725,11.6796,136906.0
2018-03-09 13:30:00,16.41,16.43,16.4,16.43,122428.0,11.6796,11.6938,11.6725,11.6938,122428.0
2018-03-09 13:40:00,16.43,16.44,16.41,16.43,120533.0,11.6938,11.7009,11.6796,11.6938,120533.0
2018-03-09 13:50:00,16.44,16.45,16.42,16.44,66329.0,11.7009,11.7081,11.6867,11.7009,66329.0
2018-03-09 14:00:00,16.45,16.47,16.43,16.46,155133.0,11.7081,11.7223,11.6938,11.7152,155133.0
2018-03-09 14:10:00,16.46,16.48,16.45,16.47,107742.0,11.7152,11.7294,11.7081,11.7223,107742.0
2018-03-09 14:20:00,16.46,16.47,16.42,16.44,122025.0,11.7152,11.7223,11.6867,11.7009,122025.0
2018-03-09 14:30:00,16.44,16.46,16.43,16.46,105472.0,11.7009,11.7152,11.6938,11.7152,105472.0
2018-03-09 14:40:00,16.46,16.49,16.45,16.49,116501.0,11.7152,11.7365,11.7081,11.7365,116501.0
2018-03-09 14:50:00,16.49,16.49,16.46,16.49,127851.0,11.7365,11.7365,11.7152,11.7365,127851.0
2018-03-09 15:00:00,16.48,16.5,16.47,16.48,161576.0,11.7294,11.7436,11.7223,11.7294,161576.0
2018-03-09 15:10:00,16.48,16.5,16.47,16.49,148160.0,11.7294,11.7436,11.7223,11.7365,148160.0
2018-03-09 15:20:00,16.49,16.5,16.47,16.49,157296.0,11.7365,11.7436,11.7223,11.7365,157296.0
2018-03-09 15:30:00,16.49,16.5,16.48,16.48,183798.0,11.7365,11.7436,11.7294,11.7294,183798.0
2018-03-09 15:40:00,16.48,16.5,16.46,16.46,216501.0,11.7294,11.7436,11.7152,11.7152,216501.0
2018-03-09 15:50:00,16.47,16.5,16.46,16.5,614268.0,11.7223,11.7436,11.7152,11.7436,614268.0
2018-03-12 09:30:00,16.51,16.56,16.48,16.54,287068.0,11.7508,11.7863,11.7294,11.7721,287068.0
2018-03-12 09:40:00,16.54,16.59,16.52,16.58,124277.0,11.7721,11.8077,11.7579,11.8006,124277.0
2018-03-12 09:50:00,16.58,16.6,16.54,16.56,159867.0,11.8006,11.8148,11.7721,11.7863,159867.0
2018-03-12 10:00:00,16.56,16.58,16.54,16.55,185258.0,11.7863,11.8006,11.7721,11.7792,185258.0
2018-03-12 10:10:00,16.55,16.55,16.5,16.55,147449.0,11.7792,11.7792,11.7436,11.7792,147449.0
2018-03-12 10:20:00,16.54,16.59,16.54,16.58,106172.0,11.7721,11.8077,11.7721,11.8006,106172.0
2018-03-12 10:30:00,16.57,16.58,16.54,16.54,73631.0,11.7935,11.8006,11.7721,11.7721,73631.0
2018-03-12 10:40:00,16.54,16.55,16.5,16.51,271137.0,11.7721,11.7792,11.7436,11.7508,271137.0
2018-03-12 10:50:00,16.51,16.52,16.45,16.46,429643.0,11.7508,11.7579,11.7081,11.7152,429643.0
2018-03-12 11:00:00,16.46,16.51,16.46,16.46,639159.0,11.7152,11.7508,11.7152,11.7152,639159.0
2018-03-12 11:10:00,16.47,16.49,16.45,16.49,127758.0,11.7223,11.7365,11.7081,11.7365,127758.0
2018-03-12 11:20:00,16.49,16.49,16.44,16.48,207395.0,11.7365,11.7365,11.7009,11.7294,207395.0
2018-03-12 11:30:00,16.48,16.55,16.47,16.54,114208.0,11.7294,11.7792,11.7223,11.7721,114208.0
2018-03-12 11:40:00,16.54,16.55,16.51,16.52,117885.0,11.7721,11.7792,11.7508,11.7579,117885.0
2018-03-12 11:50:00,16.52,16.53,16.49,16.52,97564.0,11.7579,11.765,11.7365,11.7579,97564.0
2018-03-12 12:00:00,16.52,16.54,16.51,16.54,140193.0,11.7579,11.7721,11.7508,11.7721,140193.0
2018-03-12 12:10:00,16.54,16.55,16.52,16.54,85113.0,11.7721,11.7792,11.7579,11.7721,85113.0
2018-03-12 12:20:00,16.53,16.54,16.49,16.5,284326.0,11.765,11.7721,11.7365,11.7436,284326.0
2018-03-12 12:30:00,16.5,16.51,16.46,16.48,82292.0,11.7436,11.7508,11.7152,11.7294,82292.0
2018-03-12 12:40:00,16.48,16.5,16.47,16.48,71613.0,11.7294,11.7436,11.7223,11.7294,71613.0
2018-03-12 12:50:00,16.48,16.48,16.46,16.48,38791.0,11.7294,11.7294,11.7152,11.7294,38791.0
2018-03-12 13:00:00,16.48,16.49,16.47,16.48,85022.0,11.7294,11.7365,11.7223,11.7294,85022.0
2018-03-12 13:10:00,16.47,16.49,16.45,16.48,113712.0,11.7223,11.7365,11.7081,11.7294,113712.0
2018-03-12 13:20:00,16.49,16.52,16.49,16.5,72014.0,11.7365,11.7579,11.7365,11.7436,72014.0
2018-03-12 13:30:00,16.51,16.54,16.5,16.53,161806.0,11.7508,11.7721,11.7436,11.765,161806.0
2018-03-12 13:40:00,16.53,16.56,16.52,16.54,229659.0,11.765,11.7863,11.7579,11.7721,229659.0
2018-03-12 13:50:00,16.54,16.54,16.51,16.52,83153.0,11.7721,11.7721,11.7508,11.7579,83153.0
2018-03-12 14:00:00,16.52,16.53,16.5,16.51,96738.0,11.7579,11.765,11.7436,11.7508,96738.0
2018-03-12 14:10:00,16.5,16.51,16.45,16.48,123368.0,11.7436,11.7508,11.7081,11.7294,123368.0
2018-03-12 14:20:00,16.47,16.48,16.46,16.47,130715.0,11.7223,11.7294,11.7152,11.7223,130715.0
2018-03-12 14:30:00,16.48,16.49,16.46,16.47,120164.0,11.7294,11.7365,11.7152,11.7223,120164.0
2018-03-12 14:40:00,16.48,16.48,16.45,16.46,116140.0,11.7294,11.7294,11.7081,11.7152,116140.0
2018-03-12 14:50:00,16.46,16.49,16.44,16.46,174130.0,11.7152,11.7365,11.7009,11.7152,174130.0
2018-03-12 15:00:00,16.46,16.49,16.45,16.48,153434.0,11.7152,11.7365,11.7081,11.7294,153434.0
2018-03-12 15:10:00,16.48,16.49,16.44,16.48,195101.0,11.7294,11.7365,11.7009,11.7294,195101.0
2018-03-12 15:20:00,16.48,16.51,16.47,16.5,128895.0,11.7294,11.7508,11.7223,11.7436,128895.0
2018-03-12 15:30:00,16.5,16.53,16.49,16.51,237392.0,11.7436,11.765,11.7365,11.7508,237392.0
2018-03-12 15:40:00,16.51,16.55,16.5,16.54,285387.0,11.7508,11.7792,11.7436,11.7721,285387.0
2018-03-12 15:50:00,16.54,16.54,16.48,16.48,558550.0,11.7721,11.7721,11.7294,11.7294,558550.0
2018-03-13 09:30:00,16.54,16.58,16.46,16.48,151536.0,11.7721,11.8006,11.7152,11.7294,151536.0
2018-03-13 09:40:00,16.48,16.52,16.47,16.47,91195.0,11.7294,11.7579,11.7223,11.7223,91195.0
2018-03-13 09:50:00,16.48,16.49,16.41,16.42,133306.0,11.7294,11.7365,11.6796,11.6867,133306.0
2018-03-13 10:00:00,16.42,16.43,16.35,16.36,339962.0,11.6867,11.6938,11.6369,11.644,339962.0
2018-03-13 10:10:00,16.36,16.43,16.36,16.43,83871.0,11.644,11.6938,11.644,11.6938,83871.0
2018-03-13 10:20:00,16.43,16.44,16.41,16.41,86943.0,11.6938,11.7009,11.6796,11.6796,86943.0
2018-03-13 10:30:00,16.42,16.42,16.36,16.37,154508.0,11.6867,11.6867,11.644,11.6511,154508.0
2018-03-13 10:40:00,16.37,16.39,16.35,16.37,115199.0,11.6511,11.6654,11.6369,11.6511,115199.0
2018-03-13 10:50:00,16.37,16.37,16.33,16.35,278462.0,11.6511,11.6511,11.6226,11.6369,278462.0
2018-03-13 11:00:00,16.35,16.36,16.33,16.36,128046.0,11.6369,11.644,11.6226,11.644,128046.0
2018-03-13 11:10:00,16.36,16.37,16.31,16.32,243107.0,11.644,11.6511,11.6084,11.6155,243107.0
2018-03-13 11:20:00,16.32,16.33,16.26,16.3,208302.0,11.6155,11.6226,11.5728,11.6013,208302.0
2018-03-13 11:30:00,16.3,16.32,16.24,16.25,131357.0,11.6013,11.6155,11.5586,11.5657,131357.0
2018-03-13 11:40:00,16.25,16.26,16.22,16.25,208113.0,11.5657,11.5728,11.5444,11.5657,208113.0
2018-03-13 11:50:00,16.25,16.28,16.24,16.27,228895.0,11.5657,11.5871,11.5586,11.5799,228895.0
2018-03-13 12:00:00,16.27,16.28,16.21,16.25,136035.0,11.5799,11.5871,11.5372,11.5657,136035.0
2018-03-13 12:10:00,16.25,16.27,16.22,16.25,179917.0,11.5657,11.5799,11.5444,11.5657,179917.0
2018-03-13 12:20:00,16.26,16.27,16.24,16.27,168836.0,11.5728,11.5799,11.5586,11.5799,168836.0
2018-03-13 12:30:00,16.27,16.32,16.27,16.31,156405.0,11.5799,11.6155,11.5799,11.6084,156405.0
2018-03-13 12:40:00,16.31,16.34,16.3,16.34,59915.0,11.6084,11.6298,11.6013,11.6298,59915.0
2018-03-13 12:50:00,16.34,16.36,16.33,16.34,97023.0,11.6298,11.644,11.6226,11.6298,97023.0
2018-03-13 13:00:00,16.35,16.36,16.32,16.36,93493.0,11.6369,11.644,11.6155,11.644,93493.0
2018-03-13 13:10:00,16.36,16.37,16.34,16.36,96747.0,11.644,11.6511,11.6298,11.644,96747.0
2018-03-13 13:20:00,16.36,16.36,16.33,16.35,31228.0,11.644,11.644,11.6226,11.6369,31228.0
2018-03-13 13:30:00,16.34,16.36,16.33,16.35,59163.0,11.6298,11.644,11.6226,11.6369,59163.0
2018-03-13 13:40:00,16.34,16.36,16.31,16.31,108338.0,11.6298,11.644,11.6084,11.6084,108338.0
2018-03-13 13:50:00,16.32,16.32,16.27,16.28,86123.0,11.6155,11.6155,11.5799,11.5871,86123.0
2018-03-13 14:00:00,16.29,16.31,16.28,16.29,102943.0,11.5942,11.6084,11.5871,11.5942,102943.0
2018-03-13 14:10:00,16.29,16.31,16.27,16.31,122142.0,11.5942,11.6084,11.5799,11.6084,122142.0
2018-03-13 14:20:00,16.3,16.31,16.29,16.29,51916.0,11.6013,11.6084,11.5942,11.5942,51916.0
2018-03-13 14:30:00,16.3,16.34,16.29,16.33,150996.0,11.6013,11.6298,11.5942,11.6226,150996.0
2018-03-13 14:40:00,16.32,16.33,16.29,16.3,70770.0,11.6155,11.6226,11.5942,11.6013,70770.0
2018-03-13 14:50:00,16.3,16.31,16.26,16.29,99041.0,11.6013,11.6084,11.5728,11.5942,99041.0
2018-03-13 15:00:00,16.29,16.31,16.25,16.27,52021.0,11.5942,11.6084,11.5657,11.5799,52021.0
2018-03-13 15:10:00,16.27,16.3,16.25,16.28,128993.0,11.5799,11.6013,11.5657,11.5871,128993.0
2018-03-13 15:20:00,16.27,16.28,16.23,16.24,120274.0,11.5799,11.5871,11.5515,11.5586,120274.0
2018-03-13 15:30:00,16.24,16.27,16.23,16.23,227144.0,11.5586,11.5799,11.5515,11.5515,227144.0
2018-03-13 15:40:00,16.23,16.25,16.2,16.21,195299.0,11.5515,11.5657,11.5301,11.5372,195299.0
2018-03-13 15:50:00,16.21,16.29,16.2,16.29,792392.0,11.5372,11.5942,11.5301,11.5942,792392.0
2018-03-14 09:30:00,16.33,16.36,16.2,16.21,169539.0,11.6226,11.644,11.5301,11.5372,169539.0
2018-03-14 09:40:00,16.2,16.24,16.18,16.19,101746.0,11.5301,11.5586,11.5159,11.523,101746.0
2018-03-14 09:50:00,16.18,16.26,16.18,16.23,146561.0,11.5159,11.5728,11.5159,11.5515,146561.0
2018-03-14 10:00:00,16.23,16.26,16.21,16.22,87464.0,11.5515,11.5728,11.5372,11.5444,87464.0
2018-03-14 10:10:00,16.22,16.23,16.18,16.18,100580.0,11.5444,11.5515,11.5159,11.5159,100580.0
2018-03-14 10:20:00,16.18,16.21,16.16,16.21,88212.0,11.5159,11.5372,11.5017,11.5372,88212.0
2018-03-14 10:30:00,16.21,16.22,16.18,16.19,70689.0,11.5372,11.5444,11.5159,11.523,70689.0
2018-03-14 10:40:00,16.2,16.2,16.17,16.18,121000.0,11.5301,11.5301,11.5088,11.5159,121000.0
2018-03-14 10:50:00,16.19,16.2,16.16,16.19,49348.0,11.523,11.5301,11.5017,11.523,49348.0
2018-03-14 11:00:00,16.19,16.21,16.16,16.18,81319.0,11.523,11.5372,11.5017,11.5159,81319.0
2018-03-14 11:10:00,16.18,16.18,16.12,16.13,103615.0,11.5159,11.5159,11.4732,11.4803,103615.0
2018-03-14 11:20:00,16.13,16.15,16.1,16.13,82691.0,11.4803,11.4945,11.459,11.4803,82691.0
2018-03-14 11:30:00,16.13,16.15,16.03,16.06,151863.0,11.4803,11.4945,11.4091,11.4305,151863.0
2018-03-14 11:40:00,16.05,16.09,16.05,16.07,162233.0,11.4234,11.4518,11.4234,11.4376,162233.0
2018-03-14 11:50:00,16.07,16.14,16.06,16.08,327393.0,11.4376,11.4874,11.4305,11.4447,327393.0
2018-03-14 12:00:00,16.08,16.1,16.04,16.05,84188.0,11.4447,11.459,11.4162,11.4234,84188.0
2018-03-14 12:10:00,16.05,16.11,16.03,16.09,87133.0,11.4234,11.4661,11.4091,11.4518,87133.0
2018-03-14 12:20:00,16.09,16.1,16.06,16.07,52167.0,11.4518,11.459,11.4305,11.4376,52167.0
2018-03-14 12:30:00,16.07,16.14,16.07,16.12,83059.0,11.4376,11.4874,11.4376,11.4732,83059.0
2018-03-14 12:40:00,16.11,16.14,16.09,16.12,341241.0,11.4661,11.4874,11.4518,11.4732,341241.0
2018-03-14 12:50:00,16.11,16.11,16.07,16.1,45200.0,11.4661,11.4661,11.4376,11.459,45200.0
2018-03-14 13:00:00,16.09,16.09,16.05,16.06,53429.0,11.4518,11.4518,11.4234,11.4305,53429.0
2018-03-14 13:10:00,16.06,16.07,16.03,16.06,100500.0,11.4305,11.4376,11.4091,11.4305,100500.0
2018-03-14 13:20:00,16.05,16.08,16.04,16.05,73806.0,11.4234,11.4447,11.4162,11.4234,73806.0
2018-03-14 13:30:00,16.05,16.12,16.05,16.11,70227.0,11.4234,11.4732,11.4234,11.4661,70227.0
2018-03-14 13:40:00,16.12,16.14,16.1,16.12,43806.0,11.4732,11.4874,11.459,11.4732,43806.0
2018-03-14 13:50:00,16.13,16.17,16.12,16.13,58648.0,11.4803,11.5088,11.4732,11.4803,58648.0
2018-03-14 14:00:00,16.13,16.14,16.09,16.14,91265.0,11.4803,11.4874,11.4518,11.4874,91265.0
2018-03-14 14:10:00,16.13,16.13,16.09,16.1,253947.0,11.4803,11.4803,11.4518,11.459,253947.0
2018-03-14 14:20:00,16.09,16.12,16.09,16.11,148910.0,11.4518,11.4732,11.4518,11.4661,148910.0
2018-03-14 14:30:00,16.11,16.12,16.06,16.06,72592.0,11.4661,11.4732,11.4305,11.4305,72592.0
2018-03-14 14:40:00,16.06,16.07,16.02,16.06,243615.0,11.4305,11.4376,11.402,11.4305,243615.0
2018-03-14 14:50:00,16.07,16.1,16.04,16.08,117849.0,11.4376,11.459,11.4162,11.4447,117849.0
2018-03-14 15:00:00,16.08,16.09,16.03,16.03,118154.0,11.4447,11.4518,11.4091,11.4091,118154.0
2018-03-14 15:10:00,16.03,16.06,16.0,16.03,182181.0,11.4091,11.4305,11.3878,11.4091,182181.0
2018-03-14 15:20:00,16.03,16.06,16.01,16.02,144071.0,11.4091,11.4305,11.3949,11.402,144071.0
2018-03-14 15:30:00,16.03,16.04,16.01,16.02,166687.0,11.4091,11.4162,11.3949,11.402,166687.0
2018-03-14 15:40:00,16.02,16.05,16.0,16.05,277122.0,11.402,11.4234,11.3878,11.4234,277122.0
2018-03-14 15:50:00,16.04,16.06,16.02,16.06,417990.0,11.4162,11.4305,11.402,11.4305,417990.0
2018-03-15 09:30:00,16.12,16.15,15.98,15.99,330025.0,11.4732,11.4945,11.3735,11.3807,330025.0
2018-03-15 09:40:00,15.99,16.0,15.94,15.96,153575.0,11.3807,11.3878,11.3451,11.3593,153575.0
2018-03-15 09:50:00,15.96,16.01,15.94,15.96,116488.0,11.3593,11.3949,11.3451,11.3593,116488.0
2018-03-15 10:00:00,15.96,16.03,15.95,16.01,114343.0,11.3593,11.4091,11.3522,11.3949,114343.0
2018-03-15 10:10:00,16.02,16.04,15.95,15.96,306079.0,11.402,11.4162,11.3522,11.3593,306079.0
2018-03-15 10:20:00,15.96,15.97,15.93,15.95,247807.0,11.3593,11.3664,11.338,11.3522,247807.0
2018-03-15 10:30:00,15.95,15.98,15.93,15.94,159754.0,11.3522,11.3735,11.338,11.3451,159754.0
2018-03-15 10:40:00,15.94,15.96,15.92,15.96,138601.0,11.3451,11.3593,11.3308,11.3593,138601.0
2018-03-15 10:50:00,15.96,15.98,15.95,15.96,91173.0,11.3593,11.3735,11.3522,11.3593,91173.0
2018-03-15 11:00:00,15.97,16.03,15.96,16.02,222676.0,11.3664,11.4091,11.3593,11.402,222676.0
2018-03-15 11:10:00,16.02,16.03,16.01,16.03,212875.0,11.402,11.4091,11.3949,11.4091,212875.0
2018-03-15 11:20:00,16.02,16.07,16.01,16.04,158436.0,11.402,11.4376,11.3949,11.4162,158436.0
2018-03-15 11:30:00,16.05,16.06,16.01,16.05,111881.0,11.4234,11.4305,11.3949,11.4234,111881.0
2018-03-15 11:40:00,16.05,16.06,16.03,16.05,61623.0,11.4234,11.4305,11.4091,11.4234,61623.0
2018-03-15 11:50:00,16.05,16.06,16.0,16.04,92157.0,11.4234,11.4305,11.3878,11.4162,92157.0
2018-03-15 12:00:00,16.03,16.09,16.02,16.07,166635.0,11.4091,11.4518,11.402,11.4376,166635.0
2018-03-15 12:10:00,16.07,16.07,16.01,16.02,60406.0,11.4376,11.4376,11.3949,11.402,60406.0
2018-03-15 12:20:00,16.03,16.06,16.02,16.03,115557.0,11.4091,11.4305,11.402,11.4091,115557.0
2018-03-15 12:30:00,16.02,16.07,16.01,16.05,122843.0,11.402,11.4376,11.3949,11.4234,122843.0
2018-03-15 12:40:00,16.04,16.06,16.0,16.0,110785.0,11.4162,11.4305,11.3878,11.3878,110785.0
2018-03-15 12:50:00,16.0,16.03,16.0,16.01,86135.0,11.3878,11.4091,11.3878,11.3949,86135.0
2018-03-15 13:00:00,16.01,16.02,15.99,16.02,83829.0,11.3949,11.402,11.3807,11.402,83829.0
2018-03-15 13:10:00,16.01,16.02,15.97,15.98,98446.0,11.3949,11.402,11.3664,11.3735,98446.0
2018-03-15 13:20:00,15.98,16.01,15.97,16.0,102109.0,11.3735,11.3949,11.3664,11.3878,102109.0
2018-03-15 13:30:00,16.0,16.02,15.99,16.0,54516.0,11.3878,11.402,11.3807,11.3878,54516.0
2018-03-15 13:40:00,16.01,16.01,15.97,15.98,112582.0,11.3949,11.3949,11.3664,11.3735,112582.0
2018-03-15 13:50:00,15.98,15.99,15.95,15.97,104218.0,11.3735,11.3807,11.3522,11.3664,104218.0
2018-03-15 14:00:00,15.96,16.0,15.95,16.0,67779.0,11.3593,11.3878,11.3522,11.3878,67779.0
2018-03-15 14:10:00,15.99,16.02,15.98,16.01,72627.0,11.3807,11.402,11.3735,11.3949,72627.0
2018-03-15 14:20:00,16.01,16.01,15.98,15.99,98549.0,11.3949,11.3949,11.3735,11.3807,98549.0
2018-03-15 14:30:00,15.98,16.0,15.97,15.98,73967.0,11.3735,11.3878,11.3664,11.3735,73967.0
2018-03-15 14:40:00,15.98,15.99,15.94,15.95,111478.0,11.3735,11.3807,11.3451,11.3522,111478.0
2018-03-15 14:50:00,15.95,16.0,15.94,15.99,96365.0,11.3522,11.3878,11.3451,11.3807,96365.0
2018-03-15 15:00:00,16.0,16.0,15.97,16.0,128192.0,11.3878,11.3878,11.3664,11.3878,128192.0
2018-03-15 15:10:00,16.0,16.0,15.96,15.98,81592.0,11.3878,11.3878,11.3593,11.3735,81592.0
2018-03-15 15:20:00,15.98,16.01,15.97,16.01,108551.0,11.3735,11.3949,11.3664,11.3949,108551.0
2018-03-15 15:30:00,16.01,16.02,15.99,15.99,137906.0,11.3949,11.402,11.3807,11.3807,137906.0
2018-03-15 15:40:00,15.99,16.02,15.99,16.02,413486.0,11.3807,11.402,11.3807,11.402,413486.0
2018-03-15 15:50:00,16.02,16.04,16.01,16.03,750352.0,11.402,11.4162,11.3949,11.4091,750352.0
2018-03-16 09:30:00,15.95,16.08,15.95,16.01,1038769.0,11.4299,11.5231,11.4299,11.4729,1038769.0
2018-03-16 09:40:00,16.01,16.07,16.0,16.05,947319.0,11.4729,11.5159,11.4657,11.5016,947319.0
2018-03-16 09:50:00,16.05,16.07,16.02,16.05,323367.0,11.5016,11.5159,11.4801,11.5016,323367.0
2018-03-16 10:00:00,16.04,16.04,15.98,16.0,605774.0,11.4944,11.4944,11.4514,11.4657,605774.0
2018-03-16 10:10:00,16.0,16.07,15.99,16.07,189468.0,11.4657,11.5159,11.4586,11.5159,189468.0
2018-03-16 10:20:00,16.07,16.1,16.06,16.09,242204.0,11.5159,11.5374,11.5087,11.5302,242204.0
2018-03-16 10:30:00,16.09,16.15,16.09,16.13,146222.0,11.5302,11.5732,11.5302,11.5589,146222.0
2018-03-16 10:40:00,16.13,16.14,16.1,16.13,81054.0,11.5589,11.5661,11.5374,11.5589,81054.0
2018-03-16 10:50:00,16.13,16.14,16.12,16.12,57074.0,11.5589,11.5661,11.5517,11.5517,57074.0
2018-03-16 11:00:00,16.11,16.12,16.08,16.1,57816.0,11.5446,11.5517,11.5231,11.5374,57816.0
2018-03-16 11:10:00,16.1,16.13,16.08,16.13,46258.0,11.5374,11.5589,11.5231,11.5589,46258.0
2018-03-16 11:20:00,16.13,16.15,16.1,16.14,58390.0,11.5589,11.5732,11.5374,11.5661,58390.0
2018-03-16 11:30:00,16.14,16.17,16.13,16.15,103757.0,11.5661,11.5876,11.5589,11.5732,103757.0
2018-03-16 11:40:00,16.14,16.15,16.12,16.13,76421.0,11.5661,11.5732,11.5517,11.5589,76421.0
2018-03-16 11:50:00,16.14,16.14,16.09,16.09,37714.0,11.5661,11.5661,11.5302,11.5302,37714.0
2018-03-16 12:00:00,16.09,16.12,16.09,16.11,61207.0,11.5302,11.5517,11.5302,11.5446,61207.0
2018-03-16 12:10:00,16.11,16.12,16.09,16.12,76002.0,11.5446,11.5517,11.5302,11.5517,76002.0
2018-03-16 12:20:00,16.11,16.13,16.09,16.1,90923.0,11.5446,11.5589,11.5302,11.5374,90923.0
2018-03-16 12:30:00,16.1,16.13,16.1,16.11,73542.0,11.5374,11.5589,11.5374,11.5446,73542.0
2018-03-16 12:40:00,16.11,16.13,16.1,16.12,116716.0,11.5446,11.5589,11.5374,11.5517,116716.0
2018-03-16 12:50:00,16.12,16.12,16.09,16.1,58873.0,11.5517,11.5517,11.5302,11.5374,58873.0
2018-03-16 13:00:00,16.1,16.12,16.08,16.09,81095.0,11.5374,11.5517,11.5231,11.5302,81095.0
2018-03-16 13:10:00,16.09,16.09,16.06,16.07,74832.0,11.5302,11.5302,11.5087,11.5159,74832.0
2018-03-16 13:20:00,16.07,16.08,16.05,16.07,51839.0,11.5159,11.5231,11.5016,11.5159,51839.0
2018-03-16 13:30:00,16.07,16.08,16.05,16.06,134838.0,11.5159,11.5231,11.5016,11.5087,134838.0
2018-03-16 13:40:00,16.06,16.06,16.0,16.01,94501.0,11.5087,11.5087,11.4657,11.4729,94501.0
2018-03-16 13:50:00,16.02,16.04,16.01,16.04,92495.0,11.4801,11.4944,11.4729,11.4944,92495.0
2018-03-16 14:00:00,16.05,16.06,16.04,16.05,92983.0,11.5016,11.5087,11.4944,11.5016,92983.0
2018-03-16 14:10:00,16.05,16.06,16.03,16.05,73653.0,11.5016,11.5087,11.4872,11.5016,73653.0
2018-03-16 14:20:00,16.05,16.07,16.05,16.07,52091.0,11.5016,11.5159,11.5016,11.5159,52091.0
2018-03-16 14:30:00,16.06,16.08,16.05,16.07,138926.0,11.5087,11.5231,11.5016,11.5159,138926.0
2018-03-16 14:40:00,16.07,16.08,16.06,16.07,106506.0,11.5159,11.5231,11.5087,11.5159,106506.0
2018-03-16 14:50:00,16.07,16.1,16.07,16.1,109276.0,11.5159,11.5374,11.5159,11.5374,109276.0
2018-03-16 15:00:00,16.1,16.1,16.08,16.09,88841.0,11.5374,11.5374,11.5231,11.5302,88841.0
2018-03-16 15:10:00,16.1,16.1,16.07,16.08,72406.0,11.5374,11.5374,11.5159,11.5231,72406.0
2018-03-16 15:20:00,16.08,16.11,16.06,16.11,184198.0,11.5231,11.5446,11.5087,11.5446,184198.0
2018-03-16 15:30:00,16.11,16.13,16.1,16.13,239539.0,11.5446,11.5589,11.5374,11.5589,239539.0
2018-03-16 15:40:00,16.13,16.15,16.12,16.13,319152.0,11.5589,11.5732,11.5517,11.5589,319152.0
2018-03-16 15:50:00,16.13,16.14,16.06,16.07,1304585.0,11.5589,11.5661,11.5087,11.5159,1304585.0
2018-03-19 09:30:00,16.07,16.12,16.01,16.09,368327.0,11.5159,11.5517,11.4729,11.5302,368327.0
2018-03-19 09:40:00,16.08,16.08,16.0,16.03,110374.0,11.5231,11.5231,11.4657,11.4872,110374.0
2018-03-19 09:50:00,16.03,16.06,15.99,16.02,91020.0,11.4872,11.5087,11.4586,11.4801,91020.0
2018-03-19 10:00:00,16.01,16.02,15.98,16.01,90493.0,11.4729,11.4801,11.4514,11.4729,90493.0
2018-03-19 10:10:00,16.01,16.03,15.97,15.98,177208.0,11.4729,11.4872,11.4442,11.4514,177208.0
2018-03-19 10:20:00,15.98,16.01,15.96,16.0,150903.0,11.4514,11.4729,11.4371,11.4657,150903.0
2018-03-19 10:30:00,16.0,16.02,15.98,16.0,168140.0,11.4657,11.4801,11.4514,11.4657,168140.0
2018-03-19 10:40:00,15.99,15.99,15.93,15.93,208194.0,11.4586,11.4586,11.4156,11.4156,208194.0
2018-03-19 10:50:00,15.94,15.94,15.87,15.9,151491.0,11.4227,11.4227,11.3726,11.3941,151491.0
2018-03-19 11:00:00,15.9,15.94,15.89,15.94,239777.0,11.3941,11.4227,11.3869,11.4227,239777.0
2018-03-19 11:10:00,15.94,15.94,15.88,15.89,86660.0,11.4227,11.4227,11.3797,11.3869,86660.0
2018-03-19 11:20:00,15.89,15.91,15.88,15.91,70205.0,11.3869,11.4012,11.3797,11.4012,70205.0
2018-03-19 11:30:00,15.91,15.91,15.88,15.89,44688.0,11.4012,11.4012,11.3797,11.3869,44688.0
2018-03-19 11:40:00,15.89,15.89,15.84,15.85,105188.0,11.3869,11.3869,11.3511,11.3582,105188.0
2018-03-19 11:50:00,15.85,15.89,15.85,15.87,301204.0,11.3582,11.3869,11.3582,11.3726,301204.0
2018-03-19 12:00:00,15.87,15.89,15.85,15.87,99662.0,11.3726,11.3869,11.3582,11.3726,99662.0
2018-03-19 12:10:00,15.87,15.87,15.81,15.83,197660.0,11.3726,11.3726,11.3296,11.3439,197660.0
2018-03-19 12:20:00,15.83,15.86,15.82,15.86,97708.0,11.3439,11.3654,11.3367,11.3654,97708.0
2018-03-19 12:30:00,15.86,15.88,15.84,15.85,160225.0,11.3654,11.3797,11.3511,11.3582,160225.0
2018-03-19 12:40:00,15.85,15.86,15.81,15.83,89178.0,11.3582,11.3654,11.3296,11.3439,89178.0
2018-03-19 12:50:00,15.82,15.85,15.81,15.83,44581.0,11.3367,11.3582,11.3296,11.3439,44581.0
2018-03-19 13:00:00,15.83,15.83,15.74,15.76,159652.0,11.3439,11.3439,11.2794,11.2937,159652.0
2018-03-19 13:10:00,15.76,15.8,15.74,15.79,72967.0,11.2937,11.3224,11.2794,11.3152,72967.0
2018-03-19 13:20:00,15.79,15.79,15.73,15.75,130935.0,11.3152,11.3152,11.2722,11.2866,130935.0
2018-03-19 13:30:00,15.75,15.79,15.74,15.78,94184.0,11.2866,11.3152,11.2794,11.3081,94184.0
2018-03-19 13:40:00,15.79,15.83,15.79,15.82,75462.0,11.3152,11.3439,11.3152,11.3367,75462.0
2018-03-19 13:50:00,15.83,15.86,15.8,15.86,115155.0,11.3439,11.3654,11.3224,11.3654,115155.0
2018-03-19 14:00:00,15.86,15.89,15.85,15.89,174238.0,11.3654,11.3869,11.3582,11.3869,174238.0
2018-03-19 14:10:00,15.89,15.91,15.87,15.89,220067.0,11.3869,11.4012,11.3726,11.3869,220067.0
2018-03-19 14:20:00,15.89,15.91,15.86,15.91,173267.0,11.3869,11.4012,11.3654,11.4012,173267.0
2018-03-19 14:30:00,15.91,15.91,15.82,15.84,249519.0,11.4012,11.4012,11.3367,11.3511,249519.0
2018-03-19 14:40:00,15.83,15.86,15.8,15.85,226979.0,11.3439,11.3654,11.3224,11.3582,226979.0
2018-03-19 14:50:00,15.84,15.92,15.83,15.9,149678.0,11.3511,11.4084,11.3439,11.3941,149678.0
2018-03-19 15:00:00,15.9,15.91,15.86,15.87,143283.0,11.3941,11.4012,11.3654,11.3726,143283.0
2018-03-19 15:10:00,15.88,15.95,15.86,15.95,114068.0,11.3797,11.4299,11.3654,11.4299,114068.0
2018-03-19 15:20:00,15.95,15.96,15.89,15.91,205915.0,11.4299,11.4371,11.3869,11.4012,205915.0
2018-03-19 15:30:00,15.91,15.95,15.89,15.94,346616.0,11.4012,11.4299,11.3869,11.4227,346616.0
2018-03-19 15:40:00,15.93,15.94,15.9,15.91,337210.0,11.4156,11.4227,11.3941,11.4012,337210.0
2018-03-19 15:50:00,15.91,15.94,15.88,15.93,710042.0,11.4012,11.4227,11.3797,11.4156,710042.0
2018-03-20 09:30:00,15.98,16.06,15.94,15.94,287304.0,11.4514,11.5087,11.4227,11.4227,287304.0
2018-03-20 09:40:00,15.94,16.01,15.94,16.0,145028.0,11.4227,11.4729,11.4227,11.4657,145028.0
2018-03-20 09:50:00,16.0,16.01,15.94,15.96,93131.0,11.4657,11.4729,11.4227,11.4371,93131.0
2018-03-20 10:00:00,15.96,15.99,15.94,15.96,140478.0,11.4371,11.4586,11.4227,11.4371,140478.0
2018-03-20 10:10:00,15.96,15.96,15.9,15.93,129695.0,11.4371,11.4371,11.3941,11.4156,129695.0
2018-03-20 10:20:00,15.93,15.95,15.9,15.93,171949.0,11.4156,11.4299,11.3941,11.4156,171949.0
2018-03-20 10:30:00,15.93,15.95,15.9,15.91,121571.0,11.4156,11.4299,11.3941,11.4012,121571.0
2018-03-20 10:40:00,15.92,15.94,15.89,15.9,108586.0,11.4084,11.4227,11.3869,11.3941,108586.0
2018-03-20 10:50:00,15.9,15.93,15.88,15.93,141266.0,11.3941,11.4156,11.3797,11.4156,141266.0
2018-03-20 11:00:00,15.93,15.93,15.88,15.9,121463.0,11.4156,11.4156,11.3797,11.3941,121463.0
2018-03-20 11:10:00,15.89,15.91,15.87,15.91,105252.0,11.3869,11.4012,11.3726,11.4012,105252.0
2018-03-20 11:20:00,15.91,15.95,15.9,15.95,138127.0,11.4012,11.4299,11.3941,11.4299,138127.0
2018-03-20 11:30:00,15.95,15.95,15.91,15.94,111702.0,11.4299,11.4299,11.4012,11.4227,111702.0
2018-03-20 11:40:00,15.94,15.94,15.9,15.93,118826.0,11.4227,11.4227,11.3941,11.4156,118826.0
2018-03-20 11:50:00,15.93,15.94,15.9,15.94,67234.0,11.4156,11.4227,11.3941,11.4227,67234.0
2018-03-20 12:00:00,15.94,15.97,15.92,15.95,73337.0,11.4227,11.4442,11.4084,11.4299,73337.0
2018-03-20 12:10:00,15.95,15.98,15.94,15.97,162225.0,11.4299,11.4514,11.4227,11.4442,162225.0
2018-03-20 12:20:00,15.96,15.98,15.93,15.93,57421.0,11.4371,11.4514,11.4156,11.4156,57421.0
2018-03-20 12:30:00,15.93,15.94,15.9,15.9,105801.0,11.4156,11.4227,11.3941,11.3941,105801.0
2018-03-20 12:40:00,15.9,15.91,15.85,15.87,245052.0,11.3941,11.4012,11.3582,11.3726,245052.0
2018-03-20 12:50:00,15.87,15.88,15.86,15.88,116456.0,11.3726,11.3797,11.3654,11.3797,116456.0
2018-03-20 13:00:00,15.88,15.9,15.87,15.89,49819.0,11.3797,11.3941,11.3726,11.3869,49819.0
2018-03-20 13:10:00,15.88,15.9,15.86,15.86,88393.0,11.3797,11.3941,11.3654,11.3654,88393.0
2018-03-20 13:20:00,15.87,15.88,15.86,15.86,60117.0,11.3726,11.3797,11.3654,11.3654,60117.0
2018-03-20 13:30:00,15.87,15.88,15.84,15.85,61907.0,11.3726,11.3797,11.3511,11.3582,61907.0
2018-03-20 13:40:00,15.86,15.86,15.83,15.85,80888.0,11.3654,11.3654,11.3439,11.3582,80888.0
2018-03-20 13:50:00,15.84,15.85,15.81,15.81,60575.0,11.3511,11.3582,11.3296,11.3296,60575.0
2018-03-20 14:00:00,15.82,15.83,15.8,15.82,72038.0,11.3367,11.3439,11.3224,11.3367,72038.0
2018-03-20 14:10:00,15.82,15.84,15.81,15.83,119968.0,11.3367,11.3511,11.3296,11.3439,119968.0
2018-03-20 14:20:00,15.83,15.85,15.82,15.82,155761.0,11.3439,11.3582,11.3367,11.3367,155761.0
2018-03-20 14:30:00,15.83,15.83,15.81,15.82,71338.0,11.3439,11.3439,11.3296,11.3367,71338.0
2018-03-20 14:40:00,15.82,15.86,15.82,15.86,81206.0,11.3367,11.3654,11.3367,11.3654,81206.0
2018-03-20 14:50:00,15.86,15.86,15.83,15.85,102794.0,11.3654,11.3654,11.3439,11.3582,102794.0
2018-03-20 15:00:00,15.85,15.87,15.84,15.87,116843.0,11.3582,11.3726,11.3511,11.3726,116843.0
2018-03-20 15:10:00,15.87,15.88,15.84,15.85,108567.0,11.3726,11.3797,11.3511,11.3582,108567.0
2018-03-20 15:20:00,15.85,15.85,15.83,15.84,64945.0,11.3582,11.3582,11.3439,11.3511,64945.0
2018-03-20 15:30:00,15.84,15.85,15.8,15.82,201834.0,11.3511,11.3582,11.3224,11.3367,201834.0
2018-03-20 15:40:00,15.82,15.83,15.8,15.83,154712.0,11.3367,11.3439,11.3224,11.3439,154712.0
2018-03-20 15:50:00,15.83,15.85,15.82,15.83,438483.0,11.3439,11.3582,11.3367,11.3439,438483.0
2018-03-21 09:30:00,15.88,15.9,15.8,15.88,286158.0,11.3797,11.3941,11.3224,11.3797,286158.0
2018-03-21 09:40:00,15.88,15.9,15.83,15.84,139720.0,11.3797,11.3941,11.3439,11.3511,139720.0
2018-03-21 09:50:00,15.84,15.88,15.82,15.86,176410.0,11.3511,11.3797,11.3367,11.3654,176410.0
2018-03-21 10:00:00,15.86,15.86,15.81,15.84,237658.0,11.3654,11.3654,11.3296,11.3511,237658.0
2018-03-21 10:10:00,15.85,15.85,15.81,15.82,80500.0,11.3582,11.3582,11.3296,11.3367,80500.0
2018-03-21 10:20:00,15.82,15.82,15.78,15.78,96584.0,11.3367,11.3367,11.3081,11.3081,96584.0
2018-03-21 10:30:00,15.79,15.79,15.76,15.78,62193.0,11.3152,11.3152,11.2937,11.3081,62193.0
2018-03-21 10:40:00,15.79,15.82,15.78,15.79,147671.0,11.3152,11.3367,11.3081,11.3152,147671.0
2018-03-21 10:50:00,15.79,15.81,15.77,15.78,84530.0,11.3152,11.3296,11.3009,11.3081,84530.0
2018-03-21 11:00:00,15.78,15.78,15.74,15.75,65504.0,11.3081,11.3081,11.2794,11.2866,65504.0
2018-03-21 11:10:00,15.75,15.75,15.73,15.74,59027.0,11.2866,11.2866,11.2722,11.2794,59027.0
2018-03-21 11:20:00,15.74,15.77,15.73,15.77,48790.0,11.2794,11.3009,11.2722,11.3009,48790.0
2018-03-21 11:30:00,15.77,15.8,15.76,15.79,51025.0,11.3009,11.3224,11.2937,11.3152,51025.0
2018-03-21 11:40:00,15.79,15.84,15.79,15.82,236147.0,11.3152,11.3511,11.3152,11.3367,236147.0
2018-03-21 11:50:00,15.82,15.86,15.82,15.85,63749.0,11.3367,11.3654,11.3367,11.3582,63749.0
2018-03-21 12:00:00,15.85,15.89,15.84,15.88,101240.0,11.3582,11.3869,11.3511,11.3797,101240.0
2018-03-21 12:10:00,15.88,15.91,15.87,15.91,88008.0,11.3797,11.4012,11.3726,11.4012,88008.0
2018-03-21 12:20:00,15.9,15.91,15.87,15.88,111009.0,11.3941,11.4012,11.3726,11.3797,111009.0
2018-03-21 12:30:00,15.89,15.89,15.87,15.88,21432.0,11.3869,11.3869,11.3726,11.3797,21432.0
2018-03-21 12:40:00,15.88,15.9,15.86,15.86,36210.0,11.3797,11.3941,11.3654,11.3654,36210.0
2018-03-21 12:50:00,15.86,15.88,15.86,15.88,37643.0,11.3654,11.3797,11.3654,11.3797,37643.0
2018-03-21 13:00:00,15.88,15.88,15.86,15.87,30399.0,11.3797,11.3797,11.3654,11.3726,30399.0
2018-03-21 13:10:00,15.87,15.88,15.86,15.87,27521.0,11.3726,11.3797,11.3654,11.3726,27521.0
2018-03-21 13:20:00,15.87,15.88,15.85,15.86,41521.0,11.3726,11.3797,11.3582,11.3654,41521.0
2018-03-21 13:30:00,15.85,15.88,15.85,15.86,62384.0,11.3582,11.3797,11.3582,11.3654,62384.0
2018-03-21 13:40:00,15.86,15.88,15.85,15.87,26847.0,11.3654,11.3797,11.3582,11.3726,26847.0
2018-03-21 13:50:00,15.87,15.91,15.87,15.88,72025.0,11.3726,11.4012,11.3726,11.3797,72025.0
2018-03-21 14:00:00,15.89,16.02,15.81,16.0,411433.0,11.3869,11.4801,11.3296,11.4657,411433.0
2018-03-21 14:10:00,16.0,16.04,15.97,16.02,182867.0,11.4657,11.4944,11.4442,11.4801,182867.0
2018-03-21 14:20:00,16.02,16.03,15.98,16.01,182347.0,11.4801,11.4872,11.4514,11.4729,182347.0
2018-03-21 14:30:00,16.02,16.07,16.0,16.03,215734.0,11.4801,11.5159,11.4657,11.4872,215734.0
2018-03-21 14:40:00,16.03,16.07,16.0,16.02,217021.0,11.4872,11.5159,11.4657,11.4801,217021.0
2018-03-21 14:50:00,16.02,16.02,15.97,15.99,183477.0,11.4801,11.4801,11.4442,11.4586,183477.0
2018-03-21 15:00:00,15.99,16.01,15.96,15.98,228639.0,11.4586,11.4729,11.4371,11.4514,228639.0
2018-03-21 15:10:00,15.99,16.02,15.96,16.0,129998.0,11.4586,11.4801,11.4371,11.4657,129998.0
2018-03-21 15:20:00,16.0,16.02,15.96,15.96,90713.0,11.4657,11.4801,11.4371,11.4371,90713.0
2018-03-21 15:30:00,15.97,15.99,15.95,15.97,155911.0,11.4442,11.4586,11.4299,11.4442,155911.0
2018-03-21 15:40:00,15.96,15.98,15.93,15.95,196521.0,11.4371,11.4514,11.4156,11.4299,196521.0
2018-03-21 15:50:00,15.95,15.95,15.88,15.88,421559.0,11.4299,11.4299,11.3797,11.3797,421559.0
2018-03-22 09:30:00,15.75,15.83,15.67,15.78,610267.0,11.2866,11.3439,11.2292,11.3081,610267.0
2018-03-22 09:40:00,15.78,15.8,15.69,15.74,451965.0,11.3081,11.3224,11.2436,11.2794,451965.0
2018-03-22 09:50:00,15.74,15.74,15.66,15.68,244411.0,11.2794,11.2794,11.2221,11.2364,244411.0
2018-03-22 10:00:00,15.68,15.69,15.62,15.66,367681.0,11.2364,11.2436,11.1934,11.2221,367681.0
2018-03-22 10:10:00,15.66,15.74,15.64,15.74,229390.0,11.2221,11.2794,11.2077,11.2794,229390.0
2018-03-22 10:20:00,15.73,15.74,15.66,15.66,222045.0,11.2722,11.2794,11.2221,11.2221,222045.0
2018-03-22 10:30:00,15.66,15.68,15.63,15.68,83976.0,11.2221,11.2364,11.2006,11.2364,83976.0
2018-03-22 10:40:00,15.67,15.68,15.56,15.57,234859.0,11.2292,11.2364,11.1504,11.1576,234859.0
2018-03-22 10:50:00,15.56,15.57,15.49,15.54,322032.0,11.1504,11.1576,11.1003,11.1361,322032.0
2018-03-22 11:00:00,15.54,15.59,15.53,15.56,140498.0,11.1361,11.1719,11.1289,11.1504,140498.0
2018-03-22 11:10:00,15.56,15.58,15.51,15.56,109081.0,11.1504,11.1648,11.1146,11.1504,109081.0
2018-03-22 11:20:00,15.55,15.56,15.51,15.53,101795.0,11.1433,11.1504,11.1146,11.1289,101795.0
2018-03-22 11:30:00,15.53,15.56,15.5,15.51,86713.0,11.1289,11.1504,11.1074,11.1146,86713.0
2018-03-22 11:40:00,15.51,15.54,15.47,15.52,285124.0,11.1146,11.1361,11.0859,11.1218,285124.0
2018-03-22 11:50:00,15.53,15.57,15.5,15.51,318904.0,11.1289,11.1576,11.1074,11.1146,318904.0
2018-03-22 12:00:00,15.51,15.54,15.48,15.53,145162.0,11.1146,11.1361,11.0931,11.1289,145162.0
2018-03-22 12:10:00,15.53,15.6,15.52,15.58,175774.0,11.1289,11.1791,11.1218,11.1648,175774.0
2018-03-22 12:20:00,15.58,15.66,15.58,15.65,398734.0,11.1648,11.2221,11.1648,11.2149,398734.0
2018-03-22 12:30:00,15.66,15.68,15.63,15.65,92259.0,11.2221,11.2364,11.2006,11.2149,92259.0
2018-03-22 12:40:00,15.65,15.66,15.61,15.65,138924.0,11.2149,11.2221,11.1862,11.2149,138924.0
2018-03-22 12:50:00,15.66,15.68,15.63,15.64,61709.0,11.2221,11.2364,11.2006,11.2077,61709.0
2018-03-22 13:00:00,15.63,15.64,15.57,15.61,179404.0,11.2006,11.2077,11.1576,11.1862,179404.0
2018-03-22 13:10:00,15.6,15.65,15.58,15.63,121018.0,11.1791,11.2149,11.1648,11.2006,121018.0
2018-03-22 13:20:00,15.63,15.71,15.62,15.7,81425.0,11.2006,11.2579,11.1934,11.2507,81425.0
2018-03-22 13:30:00,15.7,15.74,15.67,15.71,85995.0,11.2507,11.2794,11.2292,11.2579,85995.0
2018-03-22 13:40:00,15.72,15.72,15.69,15.7,56849.0,11.2651,11.2651,11.2436,11.2507,56849.0
2018-03-22 13:50:00,15.69,15.71,15.67,15.7,68450.0,11.2436,11.2579,11.2292,11.2507,68450.0
2018-03-22 14:00:00,15.71,15.72,15.65,15.65,125015.0,11.2579,11.2651,11.2149,11.2149,125015.0
2018-03-22 14:10:00,15.65,15.66,15.63,15.65,84109.0,11.2149,11.2221,11.2006,11.2149,84109.0
2018-03-22 14:20:00,15.64,15.65,15.56,15.57,143643.0,11.2077,11.2149,11.1504,11.1576,143643.0
2018-03-22 14:30:00,15.57,15.58,15.52,15.58,226012.0,11.1576,11.1648,11.1218,11.1648,226012.0
2018-03-22 14:40:00,15.57,15.58,15.54,15.55,124709.0,11.1576,11.1648,11.1361,11.1433,124709.0
2018-03-22 14:50:00,15.56,15.56,15.48,15.5,141484.0,11.1504,11.1504,11.0931,11.1074,141484.0
2018-03-22 15:00:00,15.5,15.53,15.46,15.47,196345.0,11.1074,11.1289,11.0788,11.0859,196345.0
2018-03-22 15:10:00,15.47,15.48,15.39,15.41,211192.0,11.0859,11.0931,11.0286,11.0429,211192.0
2018-03-22 15:20:00,15.42,15.46,15.4,15.41,226887.0,11.0501,11.0788,11.0358,11.0429,226887.0
2018-03-22 15:30:00,15.41,15.42,15.37,15.37,225742.0,11.0429,11.0501,11.0143,11.0143,225742.0
2018-03-22 15:40:00,15.37,15.38,15.3,15.36,374848.0,11.0143,11.0214,10.9641,11.0071,374848.0
2018-03-22 15:50:00,15.36,15.36,15.3,15.31,1037849.0,11.0071,11.0071,10.9641,10.9713,1037849.0
2018-03-23 09:30:00,15.37,15.41,15.29,15.32,265271.0,11.0143,11.0429,10.9569,10.9784,265271.0
2018-03-23 09:40:00,15.32,15.32,15.25,15.26,114691.0,10.9784,10.9784,10.9283,10.9354,114691.0
2018-03-23 09:50:00,15.27,15.3,15.2,15.2,248066.0,10.9426,10.9641,10.8924,10.8924,248066.0
2018-03-23 10:00:00,15.21,15.3,15.2,15.26,200955.0,10.8996,10.9641,10.8924,10.9354,200955.0
2018-03-23 10:10:00,15.26,15.3,15.23,15.24,109359.0,10.9354,10.9641,10.9139,10.9211,109359.0
2018-03-23 10:20:00,15.23,15.27,15.2,15.25,64055.0,10.9139,10.9426,10.8924,10.9283,64055.0
2018-03-23 10:30:00,15.25,15.29,15.2,15.21,136602.0,10.9283,10.9569,10.8924,10.8996,136602.0
2018-03-23 10:40:00,15.21,15.26,15.2,15.22,109298.0,10.8996,10.9354,10.8924,10.9068,109298.0
2018-03-23 10:50:00,15.22,15.25,15.2,15.22,156378.0,10.9068,10.9283,10.8924,10.9068,156378.0
2018-03-23 11:00:00,15.23,15.24,15.19,15.19,74664.0,10.9139,10.9211,10.8853,10.8853,74664.0
2018-03-23 11:10:00,15.2,15.21,15.18,15.2,76803.0,10.8924,10.8996,10.8781,10.8924,76803.0
2018-03-23 11:20:00,15.19,15.2,15.12,15.13,118842.0,10.8853,10.8924,10.8351,10.8423,118842.0
2018-03-23 11:30:00,15.13,15.17,15.1,15.11,122586.0,10.8423,10.8709,10.8208,10.8279,122586.0
2018-03-23 11:40:00,15.1,15.12,15.01,15.02,184683.0,10.8208,10.8351,10.7563,10.7635,184683.0
2018-03-23 11:50:00,15.03,15.04,14.98,15.0,193857.0,10.7706,10.7778,10.7348,10.7491,193857.0
2018-03-23 12:00:00,14.99,15.1,14.98,15.09,187054.0,10.742,10.8208,10.7348,10.8136,187054.0
2018-03-23 12:10:00,15.09,15.1,15.04,15.04,232990.0,10.8136,10.8208,10.7778,10.7778,232990.0
2018-03-23 12:20:00,15.04,15.12,15.04,15.11,277001.0,10.7778,10.8351,10.7778,10.8279,277001.0
2018-03-23 12:30:00,15.11,15.14,15.09,15.1,121430.0,10.8279,10.8494,10.8136,10.8208,121430.0
2018-03-23 12:40:00,15.1,15.12,15.08,15.1,123682.0,10.8208,10.8351,10.8064,10.8208,123682.0
2018-03-23 12:50:00,15.1,15.12,15.04,15.05,174412.0,10.8208,10.8351,10.7778,10.7849,174412.0
2018-03-23 13:00:00,15.05,15.12,15.01,15.11,207566.0,10.7849,10.8351,10.7563,10.8279,207566.0
2018-03-23 13:10:00,15.11,15.14,15.08,15.11,164180.0,10.8279,10.8494,10.8064,10.8279,164180.0
2018-03-23 13:20:00,15.1,15.17,15.09,15.16,134347.0,10.8208,10.8709,10.8136,10.8638,134347.0
2018-03-23 13:30:00,15.16,15.19,15.11,15.11,83681.0,10.8638,10.8853,10.8279,10.8279,83681.0
2018-03-23 13:40:00,15.11,15.18,15.11,15.18,83021.0,10.8279,10.8781,10.8279,10.8781,83021.0
2018-03-23 13:50:00,15.18,15.23,15.18,15.2,113280.0,10.8781,10.9139,10.8781,10.8924,113280.0
2018-03-23 14:00:00,15.2,15.22,15.13,15.15,86424.0,10.8924,10.9068,10.8423,10.8566,86424.0
2018-03-23 14:10:00,15.14,15.15,15.08,15.1,115851.0,10.8494,10.8566,10.8064,10.8208,115851.0
2018-03-23 14:20:00,15.09,15.11,15.03,15.06,315536.0,10.8136,10.8279,10.7706,10.7921,315536.0
2018-03-23 14:30:00,15.06,15.06,15.0,15.02,147249.0,10.7921,10.7921,10.7491,10.7635,147249.0
2018-03-23 14:40:00,15.02,15.04,14.95,14.96,150721.0,10.7635,10.7778,10.7133,10.7205,150721.0
2018-03-23 14:50:00,14.96,14.97,14.86,14.86,263402.0,10.7205,10.7276,10.6488,10.6488,263402.0
2018-03-23 15:00:00,14.87,14.89,14.8,14.81,285324.0,10.656,10.6703,10.6058,10.613,285324.0
2018-03-23 15:10:00,14.81,14.9,14.79,14.85,241858.0,10.613,10.6775,10.5986,10.6416,241858.0
2018-03-23 15:20:00,14.85,14.86,14.8,14.84,223464.0,10.6416,10.6488,10.6058,10.6345,223464.0
2018-03-23 15:30:00,14.83,14.84,14.75,14.79,295898.0,10.6273,10.6345,10.57,10.5986,295898.0
2018-03-23 15:40:00,14.78,14.8,14.73,14.75,390040.0,10.5915,10.6058,10.5556,10.57,390040.0
2018-03-23 15:50:00,14.74,14.75,14.68,14.71,860410.0,10.5628,10.57,10.5198,10.5413,860410.0
2018-03-26 09:30:00,14.97,15.03,14.93,15.01,422471.0,10.7276,10.7706,10.699,10.7563,422471.0
2018-03-26 09:40:00,15.01,15.09,15.0,15.02,265395.0,10.7563,10.8136,10.7491,10.7635,265395.0
2018-03-26 09:50:00,15.02,15.04,15.0,15.0,139982.0,10.7635,10.7778,10.7491,10.7491,139982.0
2018-03-26 10:00:00,15.01,15.04,15.0,15.03,124686.0,10.7563,10.7778,10.7491,10.7706,124686.0
2018-03-26 10:10:00,15.03,15.04,15.01,15.02,276269.0,10.7706,10.7778,10.7563,10.7635,276269.0
2018-03-26 10:20:00,15.02,15.02,14.96,14.96,151209.0,10.7635,10.7635,10.7205,10.7205,151209.0
2018-03-26 10:30:00,14.96,14.98,14.92,14.98,67425.0,10.7205,10.7348,10.6918,10.7348,67425.0
2018-03-26 10:40:00,14.97,14.97,14.9,14.94,75145.0,10.7276,10.7276,10.6775,10.7061,75145.0
2018-03-26 10:50:00,14.94,15.0,14.94,14.97,80830.0,10.7061,10.7491,10.7061,10.7276,80830.0
2018-03-26 11:00:00,14.98,15.05,14.96,14.96,126532.0,10.7348,10.7849,10.7205,10.7205,126532.0
2018-03-26 11:10:00,14.95,15.0,14.91,14.92,108675.0,10.7133,10.7491,10.6846,10.6918,108675.0
2018-03-26 11:20:00,14.91,14.97,14.9,14.94,80443.0,10.6846,10.7276,10.6775,10.7061,80443.0
2018-03-26 11:30:00,14.94,15.0,14.93,14.99,73624.0,10.7061,10.7491,10.699,10.742,73624.0
2018-03-26 11:40:00,14.99,15.03,14.98,14.99,181069.0,10.742,10.7706,10.7348,10.742,181069.0
2018-03-26 11:50:00,14.99,15.05,14.99,15.02,81238.0,10.742,10.7849,10.742,10.7635,81238.0
2018-03-26 12:00:00,15.02,15.05,14.99,15.05,75545.0,10.7635,10.7849,10.742,10.7849,75545.0
2018-03-26 12:10:00,15.05,15.08,15.04,15.07,38279.0,10.7849,10.8064,10.7778,10.7993,38279.0
2018-03-26 12:20:00,15.07,15.1,15.06,15.07,69954.0,10.7993,10.8208,10.7921,10.7993,69954.0
2018-03-26 12:30:00,15.08,15.13,15.07,15.07,92988.0,10.8064,10.8423,10.7993,10.7993,92988.0
2018-03-26 12:40:00,15.07,15.08,15.01,15.03,89650.0,10.7993,10.8064,10.7563,10.7706,89650.0
2018-03-26 12:50:00,15.03,15.04,15.0,15.02,59613.0,10.7706,10.7778,10.7491,10.7635,59613.0
2018-03-26 13:00:00,15.02,15.08,15.01,15.06,60394.0,10.7635,10.8064,10.7563,10.7921,60394.0
2018-03-26 13:10:00,15.07,15.15,15.06,15.14,652123.0,10.7993,10.8566,10.7921,10.8494,652123.0
2018-03-26 13:20:00,15.14,15.15,15.08,15.08,165675.0,10.8494,10.8566,10.8064,10.8064,165675.0
2018-03-26 13:30:00,15.09,15.09,15.04,15.09,75235.0,10.8136,10.8136,10.7778,10.8136,75235.0
2018-03-26 13:40:00,15.09,15.11,15.07,15.09,121456.0,10.8136,10.8279,10.7993,10.8136,121456.0
2018-03-26 13:50:00,15.09,15.1,15.04,15.08,43089.0,10.8136,10.8208,10.7778,10.8064,43089.0
2018-03-26 14:00:00,15.08,15.13,15.07,15.12,37251.0,10.8064,10.8423,10.7993,10.8351,37251.0
2018-03-26 14:10:00,15.12,15.19,15.11,15.19,62156.0,10.8351,10.8853,10.8279,10.8853,62156.0
2018-03-26 14:20:00,15.19,15.2,15.14,15.16,299881.0,10.8853,10.8924,10.8494,10.8638,299881.0
2018-03-26 14:30:00,15.17,15.2,15.16,15.18,137212.0,10.8709,10.8924,10.8638,10.8781,137212.0
2018-03-26 14:40:00,15.17,15.18,15.12,15.13,73750.0,10.8709,10.8781,10.8351,10.8423,73750.0
2018-03-26 14:50:00,15.14,15.2,15.14,15.18,87062.0,10.8494,10.8924,10.8494,10.8781,87062.0
2018-03-26 15:00:00,15.18,15.25,15.17,15.25,120927.0,10.8781,10.9283,10.8709,10.9283,120927.0
2018-03-26 15:10:00,15.24,15.28,15.23,15.28,167714.0,10.9211,10.9498,10.9139,10.9498,167714.0
2018-03-26 15:20:00,15.28,15.29,15.26,15.26,398608.0,10.9498,10.9569,10.9354,10.9354,398608.0
2018-03-26 15:30:00,15.27,15.29,15.22,15.25,215868.0,10.9426,10.9569,10.9068,10.9283,215868.0
2018-03-26 15:40:00,15.25,15.28,15.24,15.28,217936.0,10.9283,10.9498,10.9211,10.9498,217936.0
2018-03-26 15:50:00,15.28,15.3,15.26,15.28,763209.0,10.9498,10.9641,10.9354,10.9498,763209.0
2018-03-27 09:30:00,15.31,15.37,15.23,15.31,744146.0,10.9713,11.0143,10.9139,10.9713,744146.0
2018-03-27 09:40:00,15.31,15.31,15.2,15.23,202202.0,10.9713,10.9713,10.8924,10.9139,202202.0
2018-03-27 09:50:00,15.24,15.34,15.23,15.33,138118.0,10.9211,10.9928,10.9139,10.9856,138118.0
2018-03-27 10:00:00,15.33,15.35,15.26,15.3,166730.0,10.9856,10.9999,10.9354,10.9641,166730.0
2018-03-27 10:10:00,15.29,15.29,15.17,15.18,220747.0,10.9569,10.9569,10.8709,10.8781,220747.0
2018-03-27 10:20:00,15.18,15.29,15.17,15.27,307352.0,10.8781,10.9569,10.8709,10.9426,307352.0
2018-03-27 10:30:00,15.27,15.27,15.21,15.27,115798.0,10.9426,10.9426,10.8996,10.9426,115798.0
2018-03-27 10:40:00,15.27,15.32,15.25,15.29,95909.0,10.9426,10.9784,10.9283,10.9569,95909.0
2018-03-27 10:50:00,15.28,15.3,15.25,15.27,95839.0,10.9498,10.9641,10.9283,10.9426,95839.0
2018-03-27 11:00:00,15.26,15.26,15.2,15.25,189130.0,10.9354,10.9354,10.8924,10.9283,189130.0
2018-03-27 11:10:00,15.25,15.27,15.22,15.26,82743.0,10.9283,10.9426,10.9068,10.9354,82743.0
2018-03-27 11:20:00,15.26,15.28,15.24,15.26,108720.0,10.9354,10.9498,10.9211,10.9354,108720.0
2018-03-27 11:30:00,15.27,15.3,15.25,15.29,283977.0,10.9426,10.9641,10.9283,10.9569,283977.0
2018-03-27 11:40:00,15.29,15.35,15.28,15.33,110564.0,10.9569,10.9999,10.9498,10.9856,110564.0
2018-03-27 11:50:00,15.34,15.34,15.28,15.3,90861.0,10.9928,10.9928,10.9498,10.9641,90861.0
2018-03-27 12:00:00,15.29,15.31,15.27,15.27,125976.0,10.9569,10.9713,10.9426,10.9426,125976.0
2018-03-27 12:10:00,15.27,15.29,15.25,15.27,223044.0,10.9426,10.9569,10.9283,10.9426,223044.0
2018-03-27 12:20:00,15.27,15.28,15.22,15.23,76046.0,10.9426,10.9498,10.9068,10.9139,76046.0
2018-03-27 12:30:00,15.23,15.24,15.2,15.23,101200.0,10.9139,10.9211,10.8924,10.9139,101200.0
2018-03-27 12:40:00,15.23,15.26,15.22,15.25,112750.0,10.9139,10.9354,10.9068,10.9283,112750.0
2018-03-27 12:50:00,15.25,15.26,15.22,15.25,130178.0,10.9283,10.9354,10.9068,10.9283,130178.0
2018-03-27 13:00:00,15.26,15.29,15.25,15.29,59645.0,10.9354,10.9569,10.9283,10.9569,59645.0
2018-03-27 13:10:00,15.29,15.31,15.26,15.27,73930.0,10.9569,10.9713,10.9354,10.9426,73930.0
2018-03-27 13:20:00,15.26,15.27,15.23,15.24,229554.0,10.9354,10.9426,10.9139,10.9211,229554.0
2018-03-27 13:30:00,15.24,15.25,15.19,15.21,54419.0,10.9211,10.9283,10.8853,10.8996,54419.0
2018-03-27 13:40:00,15.21,15.22,15.16,15.18,104142.0,10.8996,10.9068,10.8638,10.8781,104142.0
2018-03-27 13:50:00,15.17,15.2,15.14,15.2,99445.0,10.8709,10.8924,10.8494,10.8924,99445.0
2018-03-27 14:00:00,15.19,15.2,15.13,15.17,94001.0,10.8853,10.8924,10.8423,10.8709,94001.0
2018-03-27 14:10:00,15.16,15.21,15.15,15.2,152552.0,10.8638,10.8996,10.8566,10.8924,152552.0
2018-03-27 14:20:00,15.19,15.2,15.13,15.14,116237.0,10.8853,10.8924,10.8423,10.8494,116237.0
2018-03-27 14:30:00,15.14,15.19,15.12,15.18,149280.0,10.8494,10.8853,10.8351,10.8781,149280.0
2018-03-27 14:40:00,15.18,15.2,15.12,15.12,147779.0,10.8781,10.8924,10.8351,10.8351,147779.0
2018-03-27 14:50:00,15.13,15.14,15.07,15.08,183322.0,10.8423,10.8494,10.7993,10.8064,183322.0
2018-03-27 15:00:00,15.08,15.08,14.96,14.99,358599.0,10.8064,10.8064,10.7205,10.742,358599.0
2018-03-27 15:10:00,14.99,15.04,14.97,15.0,240044.0,10.742,10.7778,10.7276,10.7491,240044.0
2018-03-27 15:20:00,15.0,15.01,14.92,14.93,319058.0,10.7491,10.7563,10.6918,10.699,319058.0
2018-03-27 15:30:00,14.93,14.94,14.82,14.93,490334.0,10.699,10.7061,10.6201,10.699,490334.0
2018-03-27 15:40:00,14.92,14.94,14.81,14.84,490763.0,10.6918,10.7061,10.613,10.6345,490763.0
2018-03-27 15:50:00,14.84,14.95,14.83,14.94,746310.0,10.6345,10.7133,10.6273,10.7061,746310.0
2018-03-28 09:30:00,14.99,15.07,14.83,14.84,465334.0,10.742,10.7993,10.6273,10.6345,465334.0
2018-03-28 09:40:00,14.83,14.99,14.81,14.99,250514.0,10.6273,10.742,10.613,10.742,250514.0
2018-03-28 09:50:00,14.99,15.0,14.92,14.93,417006.0,10.742,10.7491,10.6918,10.699,417006.0
2018-03-28 10:00:00,14.93,14.99,14.91,14.95,213392.0,10.699,10.742,10.6846,10.7133,213392.0
2018-03-28 10:10:00,14.95,14.95,14.87,14.89,130856.0,10.7133,10.7133,10.656,10.6703,130856.0
2018-03-28 10:20:00,14.89,14.93,14.87,14.93,176497.0,10.6703,10.699,10.656,10.699,176497.0
2018-03-28 10:30:00,14.93,14.98,14.92,14.94,185311.0,10.699,10.7348,10.6918,10.7061,185311.0
2018-03-28 10:40:00,14.93,14.94,14.82,14.83,270471.0,10.699,10.7061,10.6201,10.6273,270471.0
2018-03-28 10:50:00,14.85,14.9,14.81,14.87,225094.0,10.6416,10.6775,10.613,10.656,225094.0
2018-03-28 11:00:00,14.88,14.99,14.88,14.99,297596.0,10.6631,10.742,10.6631,10.742,297596.0
2018-03-28 11:10:00,14.99,15.01,14.9,14.97,354643.0,10.742,10.7563,10.6775,10.7276,354643.0
2018-03-28 11:20:00,14.97,14.98,14.91,14.94,343632.0,10.7276,10.7348,10.6846,10.7061,343632.0
2018-03-28 11:30:00,14.95,15.01,14.91,15.0,329545.0,10.7133,10.7563,10.6846,10.7491,329545.0
2018-03-28 11:40:00,15.0,15.07,15.0,15.01,145686.0,10.7491,10.7993,10.7491,10.7563,145686.0
2018-03-28 11:50:00,15.01,15.05,14.96,15.0,172732.0,10.7563,10.7849,10.7205,10.7491,172732.0
2018-03-28 12:00:00,15.01,15.03,14.97,15.0,150463.0,10.7563,10.7706,10.7276,10.7491,150463.0
2018-03-28 12:10:00,15.01,15.11,15.0,15.1,112354.0,10.7563,10.8279,10.7491,10.8208,112354.0
2018-03-28 12:20:00,15.11,15.13,15.0,15.01,146510.0,10.8279,10.8423,10.7491,10.7563,146510.0
2018-03-28 12:30:00,15.0,15.03,14.97,15.01,121009.0,10.7491,10.7706,10.7276,10.7563,121009.0
2018-03-28 12:40:00,15.01,15.05,14.98,15.0,152251.0,10.7563,10.7849,10.7348,10.7491,152251.0
2018-03-28 12:50:00,14.99,15.0,14.92,14.92,110700.0,10.742,10.7491,10.6918,10.6918,110700.0
2018-03-28 13:00:00,14.93,14.99,14.9,14.99,161598.0,10.699,10.742,10.6775,10.742,161598.0
2018-03-28 13:10:00,14.99,15.01,14.95,14.96,127969.0,10.742,10.7563,10.7133,10.7205,127969.0
2018-03-28 13:20:00,14.97,15.05,14.96,15.03,171789.0,10.7276,10.7849,10.7205,10.7706,171789.0
2018-03-28 13:30:00,15.03,15.04,14.98,15.03,161262.0,10.7706,10.7778,10.7348,10.7706,161262.0
2018-03-28 13:40:00,15.03,15.09,14.99,15.06,152003.0,10.7706,10.8136,10.742,10.7921,152003.0
2018-03-28 13:50:00,15.06,15.06,15.02,15.03,182115.0,10.7921,10.7921,10.7635,10.7706,182115.0
2018-03-28 14:00:00,15.04,15.06,14.98,15.0,185462.0,10.7778,10.7921,10.7348,10.7491,185462.0
2018-03-28 14:10:00,15.0,15.05,14.96,15.04,126857.0,10.7491,10.7849,10.7205,10.7778,126857.0
2018-03-28 14:20:00,15.04,15.09,15.03,15.04,163353.0,10.7778,10.8136,10.7706,10.7778,163353.0
2018-03-28 14:30:00,15.03,15.09,15.01,15.09,220958.0,10.7706,10.8136,10.7563,10.8136,220958.0
2018-03-28 14:40:00,15.09,15.11,15.03,15.05,173994.0,10.8136,10.8279,10.7706,10.7849,173994.0
2018-03-28 14:50:00,15.04,15.05,15.0,15.01,144797.0,10.7778,10.7849,10.7491,10.7563,144797.0
2018-03-28 15:00:00,15.01,15.03,14.93,14.93,116107.0,10.7563,10.7706,10.699,10.699,116107.0
2018-03-28 15:10:00,14.93,15.01,14.93,14.98,268358.0,10.699,10.7563,10.699,10.7348,268358.0
2018-03-28 15:20:00,14.98,15.01,14.95,15.01,180616.0,10.7348,10.7563,10.7133,10.7563,180616.0
2018-03-28 15:30:00,15.01,15.05,14.97,15.04,205437.0,10.7563,10.7849,10.7276,10.7778,205437.0
2018-03-28 15:40:00,15.04,15.05,14.98,15.0,264737.0,10.7778,10.7849,10.7348,10.7491,264737.0
2018-03-28 15:50:00,15.0,15.03,15.0,15.02,937086.0,10.7491,10.7706,10.7491,10.7635,937086.0
2018-03-29 09:30:00,15.07,15.12,14.99,15.0,341056.0,10.7993,10.8351,10.742,10.7491,341056.0
2018-03-29 09:40:00,15.0,15.01,14.94,14.96,242609.0,10.7491,10.7563,10.7061,10.7205,242609.0
2018-03-29 09:50:00,14.96,14.98,14.92,14.96,265884.0,10.7205,10.7348,10.6918,10.7205,265884.0
2018-03-29 10:00:00,14.96,14.97,14.9,14.94,245582.0,10.7205,10.7276,10.6775,10.7061,245582.0
2018-03-29 10:10:00,14.93,14.99,14.93,14.98,222200.0,10.699,10.742,10.699,10.7348,222200.0
2018-03-29 10:20:00,14.98,15.03,14.97,14.99,153879.0,10.7348,10.7706,10.7276,10.742,153879.0
2018-03-29 10:30:00,15.0,15.03,14.98,15.02,93105.0,10.7491,10.7706,10.7348,10.7635,93105.0
2018-03-29 10:40:00,15.02,15.08,14.99,15.06,172181.0,10.7635,10.8064,10.742,10.7921,172181.0
2018-03-29 10:50:00,15.05,15.09,15.04,15.08,217476.0,10.7849,10.8136,10.7778,10.8064,217476.0
2018-03-29 11:00:00,15.08,15.11,15.06,15.1,96589.0,10.8064,10.8279,10.7921,10.8208,96589.0
2018-03-29 11:10:00,15.09,15.11,15.06,15.06,72992.0,10.8136,10.8279,10.7921,10.7921,72992.0
2018-03-29 11:20:00,15.06,15.07,15.01,15.04,92160.0,10.7921,10.7993,10.7563,10.7778,92160.0
2018-03-29 11:30:00,15.04,15.04,14.98,14.99,273548.0,10.7778,10.7778,10.7348,10.742,273548.0
2018-03-29 11:40:00,14.99,15.01,14.97,15.01,109040.0,10.742,10.7563,10.7276,10.7563,109040.0
2018-03-29 11:50:00,15.01,15.02,14.98,15.0,185682.0,10.7563,10.7635,10.7348,10.7491,185682.0
2018-03-29 12:00:00,15.0,15.01,14.95,14.96,161025.0,10.7491,10.7563,10.7133,10.7205,161025.0
2018-03-29 12:10:00,14.96,15.0,14.95,15.0,93304.0,10.7205,10.7491,10.7133,10.7491,93304.0
2018-03-29 12:20:00,14.99,15.01,14.98,15.01,78707.0,10.742,10.7563,10.7348,10.7563,78707.0
2018-03-29 12:30:00,15.0,15.02,15.0,15.01,30817.0,10.7491,10.7635,10.7491,10.7563,30817.0
2018-03-29 12:40:00,15.01,15.02,14.99,14.99,59764.0,10.7563,10.7635,10.742,10.742,59764.0
2018-03-29 12:50:00,14.99,15.01,14.98,15.0,133994.0,10.742,10.7563,10.7348,10.7491,133994.0
2018-03-29 13:00:00,15.0,15.01,14.98,15.0,416967.0,10.7491,10.7563,10.7348,10.7491,416967.0
2018-03-29 13:10:00,14.99,15.01,14.98,15.0,111457.0,10.742,10.7563,10.7348,10.7491,111457.0
2018-03-29 13:20:00,15.0,15.02,14.99,15.01,84606.0,10.7491,10.7635,10.742,10.7563,84606.0
2018-03-29 13:30:00,15.01,15.05,15.0,15.03,100997.0,10.7563,10.7849,10.7491,10.7706,100997.0
2018-03-29 13:40:00,15.04,15.08,15.03,15.08,42742.0,10.7778,10.8064,10.7706,10.8064,42742.0
2018-03-29 13:50:00,15.08,15.09,15.05,15.06,130398.0,10.8064,10.8136,10.7849,10.7921,130398.0
2018-03-29 14:00:00,15.06,15.08,15.04,15.08,44182.0,10.7921,10.8064,10.7778,10.8064,44182.0
2018-03-29 14:10:00,15.08,15.1,15.04,15.06,256343.0,10.8064,10.8208,10.7778,10.7921,256343.0
2018-03-29 14:20:00,15.05,15.06,15.03,15.06,133839.0,10.7849,10.7921,10.7706,10.7921,133839.0
2018-03-29 14:30:00,15.06,15.09,15.05,15.08,62655.0,10.7921,10.8136,10.7849,10.8064,62655.0
2018-03-29 14:40:00,15.08,15.15,15.08,15.14,91773.0,10.8064,10.8566,10.8064,10.8494,91773.0
2018-03-29 14:50:00,15.15,15.15,15.11,15.12,84700.0,10.8566,10.8566,10.8279,10.8351,84700.0
2018-03-29 15:00:00,15.12,15.17,15.1,15.16,105986.0,10.8351,10.8709,10.8208,10.8638,105986.0
2018-03-29 15:10:00,15.15,15.18,15.13,15.14,102241.0,10.8566,10.8781,10.8423,10.8494,102241.0
2018-03-29 15:20:00,15.14,15.14,15.09,15.11,120454.0,10.8494,10.8494,10.8136,10.8279,120454.0
2018-03-29 15:30:00,15.11,15.11,15.06,15.09,226665.0,10.8279,10.8279,10.7921,10.8136,226665.0
2018-03-29 15:40:00,15.09,15.13,15.08,15.13,244386.0,10.8136,10.8423,10.8064,10.8423,244386.0
2018-03-29 15:50:00,15.13,15.15,15.08,15.09,864989.0,10.8423,10.8566,10.8064,10.8136,864989.0
2018-04-02 09:30:00,15.07,15.14,15.02,15.1,408719.0,10.7993,10.8494,10.7635,10.8208,408719.0
2018-04-02 09:40:00,15.1,15.12,15.05,15.06,173440.0,10.8208,10.8351,10.7849,10.7921,173440.0
2018-04-02 09:50:00,15.05,15.11,15.04,15.09,229467.0,10.7849,10.8279,10.7778,10.8136,229467.0
2018-04-02 10:00:00,15.08,15.09,15.03,15.06,166031.0,10.8064,10.8136,10.7706,10.7921,166031.0
2018-04-02 10:10:00,15.06,15.08,15.01,15.05,162394.0,10.7921,10.8064,10.7563,10.7849,162394.0
2018-04-02 10:20:00,15.05,15.07,14.97,14.99,201907.0,10.7849,10.7993,10.7276,10.742,201907.0
2018-04-02 10:30:00,14.99,15.0,14.92,14.97,192044.0,10.742,10.7491,10.6918,10.7276,192044.0
2018-04-02 10:40:00,14.97,15.0,14.93,14.95,191060.0,10.7276,10.7491,10.699,10.7133,191060.0
2018-04-02 10:50:00,14.95,14.96,14.88,14.89,129327.0,10.7133,10.7205,10.6631,10.6703,129327.0
2018-04-02 11:00:00,14.88,14.89,14.82,14.85,218836.0,10.6631,10.6703,10.6201,10.6416,218836.0
2018-04-02 11:10:00,14.85,14.85,14.8,14.84,195293.0,10.6416,10.6416,10.6058,10.6345,195293.0
2018-04-02 11:20:00,14.84,14.86,14.81,14.86,129439.0,10.6345,10.6488,10.613,10.6488,129439.0
2018-04-02 11:30:00,14.86,14.86,14.74,14.75,357410.0,10.6488,10.6488,10.5628,10.57,357410.0
2018-04-02 11:40:00,14.75,14.79,14.71,14.79,154967.0,10.57,10.5986,10.5413,10.5986,154967.0
2018-04-02 11:50:00,14.79,14.79,14.71,14.72,233007.0,10.5986,10.5986,10.5413,10.5485,233007.0
2018-04-02 12:00:00,14.73,14.73,14.67,14.68,222529.0,10.5556,10.5556,10.5126,10.5198,222529.0
2018-04-02 12:10:00,14.68,14.7,14.64,14.7,187628.0,10.5198,10.5341,10.4911,10.5341,187628.0
2018-04-02 12:20:00,14.7,14.74,14.69,14.73,77197.0,10.5341,10.5628,10.527,10.5556,77197.0
2018-04-02 12:30:00,14.73,14.77,14.72,14.73,78531.0,10.5556,10.5843,10.5485,10.5556,78531.0
2018-04-02 12:40:00,14.73,14.79,14.72,14.78,64504.0,10.5556,10.5986,10.5485,10.5915,64504.0
2018-04-02 12:50:00,14.78,14.78,14.71,14.72,57437.0,10.5915,10.5915,10.5413,10.5485,57437.0
2018-04-02 13:00:00,14.71,14.73,14.68,14.69,144489.0,10.5413,10.5556,10.5198,10.527,144489.0
2018-04-02 13:10:00,14.68,14.72,14.65,14.66,105313.0,10.5198,10.5485,10.4983,10.5055,105313.0
2018-04-02 13:20:00,14.66,14.67,14.59,14.6,110242.0,10.5055,10.5126,10.4553,10.4625,110242.0
2018-04-02 13:30:00,14.6,14.67,14.6,14.64,124542.0,10.4625,10.5126,10.4625,10.4911,124542.0
2018-04-02 13:40:00,14.64,14.64,14.55,14.57,310390.0,10.4911,10.4911,10.4266,10.441,310390.0
2018-04-02 13:50:00,14.57,14.61,14.54,14.54,86797.0,10.441,10.4696,10.4195,10.4195,86797.0
2018-04-02 14:00:00,14.54,14.56,14.51,14.55,161599.0,10.4195,10.4338,10.398,10.4266,161599.0
2018-04-02 14:10:00,14.55,14.59,14.53,14.58,110738.0,10.4266,10.4553,10.4123,10.4481,110738.0
2018-04-02 14:20:00,14.58,14.61,14.55,14.57,123558.0,10.4481,10.4696,10.4266,10.441,123558.0
2018-04-02 14:30:00,14.57,14.61,14.54,14.56,126237.0,10.441,10.4696,10.4195,10.4338,126237.0
2018-04-02 14:40:00,14.56,14.58,14.52,14.58,67831.0,10.4338,10.4481,10.4051,10.4481,67831.0
2018-04-02 14:50:00,14.58,14.64,14.57,14.63,166033.0,10.4481,10.4911,10.441,10.484,166033.0
2018-04-02 15:00:00,14.63,14.65,14.59,14.61,244454.0,10.484,10.4983,10.4553,10.4696,244454.0
2018-04-02 15:10:00,14.61,14.64,14.58,14.64,465894.0,10.4696,10.4911,10.4481,10.4911,465894.0
2018-04-02 15:20:00,14.64,14.65,14.56,14.58,156993.0,10.4911,10.4983,10.4338,10.4481,156993.0
2018-04-02 15:30:00,14.58,14.62,14.56,14.6,199708.0,10.4481,10.4768,10.4338,10.4625,199708.0
2018-04-02 15:40:00,14.6,14.69,14.58,14.66,279023.0,10.4625,10.527,10.4481,10.5055,279023.0
2018-04-02 15:50:00,14.66,14.72,14.66,14.68,607708.0,10.5055,10.5485,10.5055,10.5198,607708.0
2018-04-03 09:30:00,14.77,14.82,14.68,14.82,440821.0,10.5843,10.6201,10.5198,10.6201,440821.0
2018-04-03 09:40:00,14.82,14.85,14.75,14.81,381357.0,10.6201,10.6416,10.57,10.613,381357.0
2018-04-03 09:50:00,14.81,14.82,14.72,14.77,279033.0,10.613,10.6201,10.5485,10.5843,279033.0
2018-04-03 10:00:00,14.77,14.77,14.7,14.73,168842.0,10.5843,10.5843,10.5341,10.5556,168842.0
2018-04-03 10:10:00,14.73,14.75,14.69,14.71,253202.0,10.5556,10.57,10.527,10.5413,253202.0
2018-04-03 10:20:00,14.71,14.77,14.7,14.76,279828.0,10.5413,10.5843,10.5341,10.5771,279828.0
2018-04-03 10:30:00,14.76,14.77,14.73,14.74,185564.0,10.5771,10.5843,10.5556,10.5628,185564.0
2018-04-03 10:40:00,14.73,14.81,14.73,14.79,329735.0,10.5556,10.613,10.5556,10.5986,329735.0
2018-04-03 10:50:00,14.79,14.82,14.75,14.81,404986.0,10.5986,10.6201,10.57,10.613,404986.0
2018-04-03 11:00:00,14.82,14.86,14.78,14.79,504080.0,10.6201,10.6488,10.5915,10.5986,504080.0
2018-04-03 11:10:00,14.8,14.8,14.73,14.74,270339.0,10.6058,10.6058,10.5556,10.5628,270339.0
2018-04-03 11:20:00,14.75,14.75,14.69,14.69,273807.0,10.57,10.57,10.527,10.527,273807.0
2018-04-03 11:30:00,14.69,14.71,14.64,14.65,380075.0,10.527,10.5413,10.4911,10.4983,380075.0
2018-04-03 11:40:00,14.65,14.71,14.64,14.68,313747.0,10.4983,10.5413,10.4911,10.5198,313747.0
2018-04-03 11:50:00,14.68,14.69,14.65,14.67,86682.0,10.5198,10.527,10.4983,10.5126,86682.0
2018-04-03 12:00:00,14.67,14.76,14.66,14.76,197967.0,10.5126,10.5771,10.5055,10.5771,197967.0
2018-04-03 12:10:00,14.75,14.76,14.74,14.76,159760.0,10.57,10.5771,10.5628,10.5771,159760.0
2018-04-03 12:20:00,14.76,14.76,14.7,14.72,96768.0,10.5771,10.5771,10.5341,10.5485,96768.0
2018-04-03 12:30:00,14.72,14.74,14.69,14.7,151129.0,10.5485,10.5628,10.527,10.5341,151129.0
2018-04-03 12:40:00,14.7,14.72,14.67,14.68,361778.0,10.5341,10.5485,10.5126,10.5198,361778.0
2018-04-03 12:50:00,14.68,14.68,14.65,14.66,148169.0,10.5198,10.5198,10.4983,10.5055,148169.0
2018-04-03 13:00:00,14.66,14.66,14.62,14.64,191406.0,10.5055,10.5055,10.4768,10.4911,191406.0
2018-04-03 13:10:00,14.65,14.65,14.62,14.64,99562.0,10.4983,10.4983,10.4768,10.4911,99562.0
2018-04-03 13:20:00,14.65,14.73,14.64,14.7,196304.0,10.4983,10.5556,10.4911,10.5341,196304.0
2018-04-03 13:30:00,14.7,14.71,14.66,14.67,121869.0,10.5341,10.5413,10.5055,10.5126,121869.0
2018-04-03 13:40:00,14.66,14.67,14.61,14.62,119253.0,10.5055,10.5126,10.4696,10.4768,119253.0
2018-04-03 13:50:00,14.62,14.68,14.62,14.67,106272.0,10.4768,10.5198,10.4768,10.5126,106272.0
2018-04-03 14:00:00,14.67,14.69,14.64,14.66,116063.0,10.5126,10.527,10.4911,10.5055,116063.0
2018-04-03 14:10:00,14.65,14.66,14.61,14.62,80309.0,10.4983,10.5055,10.4696,10.4768,80309.0
2018-04-03 14:20:00,14.63,14.65,14.6,14.62,92169.0,10.484,10.4983,10.4625,10.4768,92169.0
2018-04-03 14:30:00,14.61,14.61,14.56,14.58,154512.0,10.4696,10.4696,10.4338,10.4481,154512.0
2018-04-03 14:40:00,14.58,14.67,14.55,14.65,232981.0,10.4481,10.5126,10.4266,10.4983,232981.0
2018-04-03 14:50:00,14.65,14.71,14.63,14.7,130393.0,10.4983,10.5413,10.484,10.5341,130393.0
2018-04-03 15:00:00,14.69,14.82,14.68,14.81,199302.0,10.527,10.6201,10.5198,10.613,199302.0
2018-04-03 15:10:00,14.81,14.82,14.76,14.81,333855.0,10.613,10.6201,10.5771,10.613,333855.0
2018-04-03 15:20:00,14.81,14.87,14.78,14.86,327675.0,10.613,10.656,10.5915,10.6488,327675.0
2018-04-03 15:30:00,14.86,14.86,14.77,14.79,241107.0,10.6488,10.6488,10.5843,10.5986,241107.0
2018-04-03 15:40:00,14.79,14.82,14.77,14.77,516668.0,10.5986,10.6201,10.5843,10.5843,516668.0
2018-04-03 15:50:00,14.78,14.83,14.77,14.83,726026.0,10.5915,10.6273,10.5843,10.6273,726026.0
2018-04-04 09:30:00,14.61,14.69,14.55,14.68,263599.0,10.4696,10.527,10.4266,10.5198,263599.0
2018-04-04 09:40:00,14.68,14.74,14.66,14.71,135554.0,10.5198,10.5628,10.5055,10.5413,135554.0
2018-04-04 09:50:00,14.71,14.82,14.7,14.82,198296.0,10.5413,10.6201,10.5341,10.6201,198296.0
2018-04-04 10:00:00,14.83,14.86,14.77,14.83,136782.0,10.6273,10.6488,10.5843,10.6273,136782.0
2018-04-04 10:10:00,14.83,14.87,14.82,14.85,176143.0,10.6273,10.656,10.6201,10.6416,176143.0
2018-04-04 10:20:00,14.85,14.85,14.78,14.78,157249.0,10.6416,10.6416,10.5915,10.5915,157249.0
2018-04-04 10:30:00,14.78,14.79,14.73,14.77,55588.0,10.5915,10.5986,10.5556,10.5843,55588.0
2018-04-04 10:40:00,14.77,14.86,14.77,14.85,100175.0,10.5843,10.6488,10.5843,10.6416,100175.0
2018-04-04 10:50:00,14.85,14.87,14.83,14.87,189442.0,10.6416,10.656,10.6273,10.656,189442.0
2018-04-04 11:00:00,14.87,14.87,14.79,14.8,149733.0,10.656,10.656,10.5986,10.6058,149733.0
2018-04-04 11:10:00,14.8,14.88,14.8,14.87,130635.0,10.6058,10.6631,10.6058,10.656,130635.0
2018-04-04 11:20:00,14.87,14.92,14.86,14.88,125946.0,10.656,10.6918,10.6488,10.6631,125946.0
2018-04-04 11:30:00,14.88,14.92,14.84,14.85,85899.0,10.6631,10.6918,10.6345,10.6416,85899.0
2018-04-04 11:40:00,14.85,14.89,14.83,14.87,61050.0,10.6416,10.6703,10.6273,10.656,61050.0
2018-04-04 11:50:00,14.88,14.89,14.84,14.89,40993.0,10.6631,10.6703,10.6345,10.6703,40993.0
2018-04-04 12:00:00,14.89,14.9,14.85,14.89,109496.0,10.6703,10.6775,10.6416,10.6703,109496.0
2018-04-04 12:10:00,14.89,14.93,14.88,14.88,337562.0,10.6703,10.699,10.6631,10.6631,337562.0
2018-04-04 12:20:00,14.88,14.91,14.86,14.88,85475.0,10.6631,10.6846,10.6488,10.6631,85475.0
2018-04-04 12:30:00,14.89,14.93,14.87,14.92,50238.0,10.6703,10.699,10.656,10.6918,50238.0
2018-04-04 12:40:00,14.93,14.96,14.91,14.94,59689.0,10.699,10.7205,10.6846,10.7061,59689.0
2018-04-04 12:50:00,14.93,14.94,14.9,14.93,57182.0,10.699,10.7061,10.6775,10.699,57182.0
2018-04-04 13:00:00,14.94,14.95,14.9,14.91,69779.0,10.7061,10.7133,10.6775,10.6846,69779.0
2018-04-04 13:10:00,14.91,14.91,14.86,14.86,68348.0,10.6846,10.6846,10.6488,10.6488,68348.0
2018-04-04 13:20:00,14.85,14.88,14.83,14.86,110779.0,10.6416,10.6631,10.6273,10.6488,110779.0
2018-04-04 13:30:00,14.87,14.89,14.85,14.88,40359.0,10.656,10.6703,10.6416,10.6631,40359.0
2018-04-04 13:40:00,14.88,14.9,14.82,14.83,195113.0,10.6631,10.6775,10.6201,10.6273,195113.0
2018-04-04 13:50:00,14.83,14.84,14.81,14.84,124859.0,10.6273,10.6345,10.613,10.6345,124859.0
2018-04-04 14:00:00,14.84,14.87,14.83,14.86,48092.0,10.6345,10.656,10.6273,10.6488,48092.0
2018-04-04 14:10:00,14.86,14.9,14.85,14.88,101597.0,10.6488,10.6775,10.6416,10.6631,101597.0
2018-04-04 14:20:00,14.88,14.92,14.88,14.92,91714.0,10.6631,10.6918,10.6631,10.6918,91714.0
2018-04-04 14:30:00,14.92,14.92,14.88,14.89,118252.0,10.6918,10.6918,10.6631,10.6703,118252.0
2018-04-04 14:40:00,14.89,14.96,14.88,14.94,85069.0,10.6703,10.7205,10.6631,10.7061,85069.0
2018-04-04 14:50:00,14.94,14.96,14.91,14.95,136463.0,10.7061,10.7205,10.6846,10.7133,136463.0
2018-04-04 15:00:00,14.94,14.97,14.94,14.96,104895.0,10.7061,10.7276,10.7061,10.7205,104895.0
2018-04-04 15:10:00,14.96,14.97,14.92,14.93,112308.0,10.7205,10.7276,10.6918,10.699,112308.0
2018-04-04 15:20:00,14.93,14.99,14.93,14.98,158223.0,10.699,10.742,10.699,10.7348,158223.0
2018-04-04 15:30:00,14.98,15.0,14.97,15.0,140349.0,10.7348,10.7491,10.7276,10.7491,140349.0
2018-04-04 15:40:00,15.0,15.03,14.98,15.03,352303.0,10.7491,10.7706,10.7348,10.7706,352303.0
2018-04-04 15:50:00,15.03,15.07,15.01,15.01,804666.0,10.7706,10.7993,10.7563,10.7563,804666.0
2018-04-05 09:30:00,15.09,15.15,15.05,15.08,279531.0,10.8136,10.8566,10.7849,10.8064,279531.0
2018-04-05 09:40:00,15.08,15.09,14.94,14.99,415717.0,10.8064,10.8136,10.7061,10.742,415717.0
2018-04-05 09:50:00,14.98,15.05,14.97,15.05,193959.0,10.7348,10.7849,10.7276,10.7849,193959.0
2018-04-05 10:00:00,15.04,15.06,15.0,15.02,111418.0,10.7778,10.7921,10.7491,10.7635,111418.0
2018-04-05 10:10:00,15.02,15.03,15.0,15.01,94771.0,10.7635,10.7706,10.7491,10.7563,94771.0
2018-04-05 10:20:00,15.01,15.01,14.96,14.99,144982.0,10.7563,10.7563,10.7205,10.742,144982.0
2018-04-05 10:30:00,14.99,15.02,14.97,14.97,103886.0,10.742,10.7635,10.7276,10.7276,103886.0
2018-04-05 10:40:00,14.97,14.98,14.92,14.94,253654.0,10.7276,10.7348,10.6918,10.7061,253654.0
2018-04-05 10:50:00,14.95,14.96,14.93,14.93,81042.0,10.7133,10.7205,10.699,10.699,81042.0
2018-04-05 11:00:00,14.94,15.02,14.93,15.01,81539.0,10.7061,10.7635,10.699,10.7563,81539.0
2018-04-05 11:10:00,15.01,15.03,14.99,15.03,94160.0,10.7563,10.7706,10.742,10.7706,94160.0
2018-04-05 11:20:00,15.03,15.08,15.03,15.06,170242.0,10.7706,10.8064,10.7706,10.7921,170242.0
2018-04-05 11:30:00,15.06,15.09,15.05,15.07,88001.0,10.7921,10.8136,10.7849,10.7993,88001.0
2018-04-05 11:40:00,15.07,15.09,15.06,15.09,43525.0,10.7993,10.8136,10.7921,10.8136,43525.0
2018-04-05 11:50:00,15.08,15.12,15.06,15.11,97047.0,10.8064,10.8351,10.7921,10.8279,97047.0
2018-04-05 12:00:00,15.11,15.12,15.09,15.1,112010.0,10.8279,10.8351,10.8136,10.8208,112010.0
2018-04-05 12:10:00,15.11,15.11,15.06,15.07,608332.0,10.8279,10.8279,10.7921,10.7993,608332.0
2018-04-05 12:20:00,15.07,15.08,15.06,15.07,222847.0,10.7993,10.8064,10.7921,10.7993,222847.0
2018-04-05 12:30:00,15.06,15.07,15.03,15.07,105426.0,10.7921,10.7993,10.7706,10.7993,105426.0
2018-04-05 12:40:00,15.07,15.07,15.03,15.06,117972.0,10.7993,10.7993,10.7706,10.7921,117972.0
2018-04-05 12:50:00,15.06,15.07,15.04,15.05,180651.0,10.7921,10.7993,10.7778,10.7849,180651.0
2018-04-05 13:00:00,15.06,15.07,15.05,15.06,141149.0,10.7921,10.7993,10.7849,10.7921,141149.0
2018-04-05 13:10:00,15.06,15.06,15.03,15.04,78633.0,10.7921,10.7921,10.7706,10.7778,78633.0
2018-04-05 13:20:00,15.04,15.04,15.01,15.03,71964.0,10.7778,10.7778,10.7563,10.7706,71964.0
2018-04-05 13:30:00,15.03,15.05,15.01,15.03,71442.0,10.7706,10.7849,10.7563,10.7706,71442.0
2018-04-05 13:40:00,15.02,15.03,14.99,15.03,72759.0,10.7635,10.7706,10.742,10.7706,72759.0
2018-04-05 13:50:00,15.03,15.06,15.02,15.04,101912.0,10.7706,10.7921,10.7635,10.7778,101912.0
2018-04-05 14:00:00,15.05,15.05,15.0,15.0,64827.0,10.7849,10.7849,10.7491,10.7491,64827.0
2018-04-05 14:10:00,15.01,15.03,14.99,15.03,87445.0,10.7563,10.7706,10.742,10.7706,87445.0
2018-04-05 14:20:00,15.03,15.04,15.02,15.03,117199.0,10.7706,10.7778,10.7635,10.7706,117199.0
2018-04-05 14:30:00,15.03,15.08,15.02,15.07,280400.0,10.7706,10.8064,10.7635,10.7993,280400.0
2018-04-05 14:40:00,15.07,15.09,15.05,15.08,247315.0,10.7993,10.8136,10.7849,10.8064,247315.0
2018-04-05 14:50:00,15.07,15.11,15.07,15.11,62449.0,10.7993,10.8279,10.7993,10.8279,62449.0
2018-04-05 15:00:00,15.11,15.12,15.07,15.11,106577.0,10.8279,10.8351,10.7993,10.8279,106577.0
2018-04-05 15:10:00,15.12,15.12,15.1,15.1,146564.0,10.8351,10.8351,10.8208,10.8208,146564.0
2018-04-05 15:20:00,15.11,15.12,15.08,15.09,211311.0,10.8279,10.8351,10.8064,10.8136,211311.0
2018-04-05 15:30:00,15.09,15.1,15.03,15.04,246596.0,10.8136,10.8208,10.7706,10.7778,246596.0
2018-04-05 15:40:00,15.04,15.1,15.03,15.09,433431.0,10.7778,10.8208,10.7706,10.8136,433431.0
2018-04-05 15:50:00,15.09,15.11,15.06,15.06,683814.0,10.8136,10.8279,10.7921,10.7921,683814.0
2018-04-06 09:30:00,14.9,14.92,14.8,14.89,505689.0,10.6775,10.6918,10.6058,10.6703,505689.0
2018-04-06 09:40:00,14.89,14.91,14.84,14.86,185333.0,10.6703,10.6846,10.6345,10.6488,185333.0
2018-04-06 09:50:00,14.87,14.92,14.86,14.89,153039.0,10.656,10.6918,10.6488,10.6703,153039.0
2018-04-06 10:00:00,14.89,14.92,14.87,14.88,155247.0,10.6703,10.6918,10.656,10.6631,155247.0
2018-04-06 10:10:00,14.88,14.88,14.85,14.88,299393.0,10.6631,10.6631,10.6416,10.6631,299393.0
2018-04-06 10:20:00,14.88,14.89,14.85,14.86,100456.0,10.6631,10.6703,10.6416,10.6488,100456.0
2018-04-06 10:30:00,14.86,14.87,14.82,14.84,125604.0,10.6488,10.656,10.6201,10.6345,125604.0
2018-04-06 10:40:00,14.84,14.84,14.75,14.77,278917.0,10.6345,10.6345,10.57,10.5843,278917.0
2018-04-06 10:50:00,14.76,14.77,14.7,14.71,245202.0,10.5771,10.5843,10.5341,10.5413,245202.0
2018-04-06 11:00:00,14.71,14.73,14.67,14.72,257249.0,10.5413,10.5556,10.5126,10.5485,257249.0
2018-04-06 11:10:00,14.72,14.76,14.69,14.71,171486.0,10.5485,10.5771,10.527,10.5413,171486.0
2018-04-06 11:20:00,14.72,14.73,14.65,14.66,92742.0,10.5485,10.5556,10.4983,10.5055,92742.0
2018-04-06 11:30:00,14.67,14.71,14.67,14.71,126855.0,10.5126,10.5413,10.5126,10.5413,126855.0
2018-04-06 11:40:00,14.7,14.71,14.65,14.65,138229.0,10.5341,10.5413,10.4983,10.4983,138229.0
2018-04-06 11:50:00,14.65,14.73,14.63,14.71,124770.0,10.4983,10.5556,10.484,10.5413,124770.0
2018-04-06 12:00:00,14.71,14.73,14.68,14.7,177825.0,10.5413,10.5556,10.5198,10.5341,177825.0
2018-04-06 12:10:00,14.71,14.71,14.67,14.68,88612.0,10.5413,10.5413,10.5126,10.5198,88612.0
2018-04-06 12:20:00,14.68,14.68,14.63,14.64,92394.0,10.5198,10.5198,10.484,10.4911,92394.0
2018-04-06 12:30:00,14.64,14.69,14.63,14.68,370222.0,10.4911,10.527,10.484,10.5198,370222.0
2018-04-06 12:40:00,14.69,14.73,14.69,14.7,81592.0,10.527,10.5556,10.527,10.5341,81592.0
2018-04-06 12:50:00,14.7,14.74,14.67,14.73,110368.0,10.5341,10.5628,10.5126,10.5556,110368.0
2018-04-06 13:00:00,14.73,14.73,14.64,14.64,116127.0,10.5556,10.5556,10.4911,10.4911,116127.0
2018-04-06 13:10:00,14.64,14.68,14.62,14.67,85991.0,10.4911,10.5198,10.4768,10.5126,85991.0
2018-04-06 13:20:00,14.67,14.7,14.65,14.69,92779.0,10.5126,10.5341,10.4983,10.527,92779.0
2018-04-06 13:30:00,14.69,14.71,14.65,14.65,115151.0,10.527,10.5413,10.4983,10.4983,115151.0
2018-04-06 13:40:00,14.66,14.67,14.6,14.61,160007.0,10.5055,10.5126,10.4625,10.4696,160007.0
2018-04-06 13:50:00,14.61,14.61,14.56,14.57,330795.0,10.4696,10.4696,10.4338,10.441,330795.0
2018-04-06 14:00:00,14.56,14.57,14.5,14.53,263170.0,10.4338,10.441,10.3908,10.4123,263170.0
2018-04-06 14:10:00,14.52,14.56,14.5,14.51,151318.0,10.4051,10.4338,10.3908,10.398,151318.0
2018-04-06 14:20:00,14.51,14.55,14.49,14.5,117468.0,10.398,10.4266,10.3836,10.3908,117468.0
2018-04-06 14:30:00,14.5,14.52,14.44,14.46,224852.0,10.3908,10.4051,10.3478,10.3622,224852.0
2018-04-06 14:40:00,14.46,14.5,14.43,14.45,151944.0,10.3622,10.3908,10.3407,10.355,151944.0
2018-04-06 14:50:00,14.44,14.45,14.4,14.43,320503.0,10.3478,10.355,10.3192,10.3407,320503.0
2018-04-06 15:00:00,14.43,14.46,14.39,14.44,266918.0,10.3407,10.3622,10.312,10.3478,266918.0
2018-04-06 15:10:00,14.44,14.51,14.43,14.47,172828.0,10.3478,10.398,10.3407,10.3693,172828.0
2018-04-06 15:20:00,14.47,14.52,14.45,14.46,136889.0,10.3693,10.4051,10.355,10.3622,136889.0
2018-04-06 15:30:00,14.46,14.53,14.45,14.53,208259.0,10.3622,10.4123,10.355,10.4123,208259.0
2018-04-06 15:40:00,14.53,14.56,14.52,14.54,256445.0,10.4123,10.4338,10.4051,10.4195,256445.0
2018-04-06 15:50:00,14.54,14.61,14.53,14.55,621081.0,10.4195,10.4696,10.4123,10.4266,621081.0
2018-04-09 09:30:00,14.66,14.74,14.63,14.7,316168.0,10.5055,10.5628,10.484,10.5341,316168.0
2018-04-09 09:40:00,14.7,14.73,14.68,14.71,165032.0,10.5341,10.5556,10.5198,10.5413,165032.0
2018-04-09 09:50:00,14.71,14.81,14.7,14.77,333143.0,10.5413,10.613,10.5341,10.5843,333143.0
2018-04-09 10:00:00,14.78,14.8,14.72,14.74,98778.0,10.5915,10.6058,10.5485,10.5628,98778.0
2018-04-09 10:10:00,14.74,14.75,14.7,14.7,142254.0,10.5628,10.57,10.5341,10.5341,142254.0
2018-04-09 10:20:00,14.7,14.77,14.69,14.77,137265.0,10.5341,10.5843,10.527,10.5843,137265.0
2018-04-09 10:30:00,14.77,14.84,14.77,14.82,186455.0,10.5843,10.6345,10.5843,10.6201,186455.0
2018-04-09 10:40:00,14.82,14.87,14.81,14.84,183672.0,10.6201,10.656,10.613,10.6345,183672.0
2018-04-09 10:50:00,14.85,14.88,14.85,14.87,140392.0,10.6416,10.6631,10.6416,10.656,140392.0
2018-04-09 11:00:00,14.87,14.89,14.85,14.87,416548.0,10.656,10.6703,10.6416,10.656,416548.0
2018-04-09 11:10:00,14.87,14.93,14.86,14.92,451848.0,10.656,10.699,10.6488,10.6918,451848.0
2018-04-09 11:20:00,14.92,14.94,14.89,14.9,125229.0,10.6918,10.7061,10.6703,10.6775,125229.0
2018-04-09 11:30:00,14.89,14.95,14.89,14.89,107488.0,10.6703,10.7133,10.6703,10.6703,107488.0
2018-04-09 11:40:00,14.9,14.94,14.89,14.93,89219.0,10.6775,10.7061,10.6703,10.699,89219.0
2018-04-09 11:50:00,14.93,14.93,14.87,14.9,264632.0,10.699,10.699,10.656,10.6775,264632.0
2018-04-09 12:00:00,14.91,14.93,14.9,14.92,62982.0,10.6846,10.699,10.6775,10.6918,62982.0
2018-04-09 12:10:00,14.92,14.93,14.87,14.88,350180.0,10.6918,10.699,10.656,10.6631,350180.0
2018-04-09 12:20:00,14.87,14.9,14.86,14.9,107334.0,10.656,10.6775,10.6488,10.6775,107334.0
2018-04-09 12:30:00,14.89,14.9,14.84,14.85,102993.0,10.6703,10.6775,10.6345,10.6416,102993.0
2018-04-09 12:40:00,14.85,14.87,14.83,14.86,114506.0,10.6416,10.656,10.6273,10.6488,114506.0
2018-04-09 12:50:00,14.86,14.88,14.84,14.86,69584.0,10.6488,10.6631,10.6345,10.6488,69584.0
2018-04-09 13:00:00,14.87,14.91,14.86,14.9,105914.0,10.656,10.6846,10.6488,10.6775,105914.0
2018-04-09 13:10:00,14.89,14.91,14.88,14.91,66908.0,10.6703,10.6846,10.6631,10.6846,66908.0
2018-04-09 13:20:00,14.91,14.92,14.89,14.92,93172.0,10.6846,10.6918,10.6703,10.6918,93172.0
2018-04-09 13:30:00,14.92,14.94,14.9,14.93,82807.0,10.6918,10.7061,10.6775,10.699,82807.0
2018-04-09 13:40:00,14.93,14.96,14.91,14.95,98075.0,10.699,10.7205,10.6846,10.7133,98075.0
2018-04-09 13:50:00,14.95,14.98,14.94,14.98,71745.0,10.7133,10.7348,10.7061,10.7348,71745.0
2018-04-09 14:00:00,14.97,14.97,14.9,14.9,83660.0,10.7276,10.7276,10.6775,10.6775,83660.0
2018-04-09 14:10:00,14.91,14.93,14.89,14.93,91740.0,10.6846,10.699,10.6703,10.699,91740.0
2018-04-09 14:20:00,14.93,14.93,14.87,14.87,268580.0,10.699,10.699,10.656,10.656,268580.0
2018-04-09 14:30:00,14.88,14.88,14.84,14.87,166223.0,10.6631,10.6631,10.6345,10.656,166223.0
2018-04-09 14:40:00,14.87,14.87,14.81,14.84,179188.0,10.656,10.656,10.613,10.6345,179188.0
2018-04-09 14:50:00,14.83,14.86,14.82,14.85,242512.0,10.6273,10.6488,10.6201,10.6416,242512.0
2018-04-09 15:00:00,14.85,14.86,14.83,14.84,84331.0,10.6416,10.6488,10.6273,10.6345,84331.0
2018-04-09 15:10:00,14.85,14.85,14.78,14.79,214846.0,10.6416,10.6416,10.5915,10.5986,214846.0
2018-04-09 15:20:00,14.78,14.78,14.75,14.78,247030.0,10.5915,10.5915,10.57,10.5915,247030.0
2018-04-09 15:30:00,14.78,14.79,14.71,14.72,199720.0,10.5915,10.5986,10.5413,10.5485,199720.0
2018-04-09 15:40:00,14.72,14.72,14.65,14.66,249666.0,10.5485,10.5485,10.4983,10.5055,249666.0
2018-04-09 15:50:00,14.66,14.67,14.6,14.61,683260.0,10.5055,10.5126,10.4625,10.4696,683260.0
2018-04-10 09:30:00,14.85,14.92,14.8,14.85,312683.0,10.6416,10.6918,10.6058,10.6416,312683.0
2018-04-10 09:40:00,14.85,14.88,14.79,14.82,257597.0,10.6416,10.6631,10.5986,10.6201,257597.0
2018-04-10 09:50:00,14.81,14.81,14.76,14.78,164617.0,10.613,10.613,10.5771,10.5915,164617.0
2018-04-10 10:00:00,14.78,14.79,14.72,14.76,334285.0,10.5915,10.5986,10.5485,10.5771,334285.0
2018-04-10 10:10:00,14.76,14.81,14.75,14.8,208877.0,10.5771,10.613,10.57,10.6058,208877.0
2018-04-10 10:20:00,14.8,14.83,14.77,14.8,91802.0,10.6058,10.6273,10.5843,10.6058,91802.0
2018-04-10 10:30:00,14.81,14.87,14.81,14.85,170678.0,10.613,10.656,10.613,10.6416,170678.0
2018-04-10 10:40:00,14.85,14.9,14.84,14.87,50369.0,10.6416,10.6775,10.6345,10.656,50369.0
2018-04-10 10:50:00,14.87,14.88,14.83,14.86,148798.0,10.656,10.6631,10.6273,10.6488,148798.0
2018-04-10 11:00:00,14.86,14.91,14.86,14.89,472821.0,10.6488,10.6846,10.6488,10.6703,472821.0
2018-04-10 11:10:00,14.89,14.91,14.87,14.88,571585.0,10.6703,10.6846,10.656,10.6631,571585.0
2018-04-10 11:20:00,14.89,14.95,14.88,14.9,136811.0,10.6703,10.7133,10.6631,10.6775,136811.0
2018-04-10 11:30:00,14.9,14.93,14.89,14.93,83393.0,10.6775,10.699,10.6703,10.699,83393.0
2018-04-10 11:40:00,14.93,14.94,14.85,14.87,72440.0,10.699,10.7061,10.6416,10.656,72440.0
2018-04-10 11:50:00,14.87,14.92,14.86,14.92,68315.0,10.656,10.6918,10.6488,10.6918,68315.0
2018-04-10 12:00:00,14.92,14.93,14.89,14.91,49993.0,10.6918,10.699,10.6703,10.6846,49993.0
2018-04-10 12:10:00,14.92,14.92,14.87,14.89,67272.0,10.6918,10.6918,10.656,10.6703,67272.0
2018-04-10 12:20:00,14.88,14.89,14.78,14.81,174046.0,10.6631,10.6703,10.5915,10.613,174046.0
2018-04-10 12:30:00,14.81,14.89,14.81,14.87,92211.0,10.613,10.6703,10.613,10.656,92211.0
2018-04-10 12:40:00,14.86,14.87,14.82,14.87,299092.0,10.6488,10.656,10.6201,10.656,299092.0
2018-04-10 12:50:00,14.87,14.87,14.83,14.84,357874.0,10.656,10.656,10.6273,10.6345,357874.0
2018-04-10 13:00:00,14.84,14.86,14.83,14.85,135757.0,10.6345,10.6488,10.6273,10.6416,135757.0
2018-04-10 13:10:00,14.85,14.89,14.85,14.86,160416.0,10.6416,10.6703,10.6416,10.6488,160416.0
2018-04-10 13:20:00,14.86,14.89,14.86,14.89,221466.0,10.6488,10.6703,10.6488,10.6703,221466.0
2018-04-10 13:30:00,14.89,14.91,14.86,14.9,234651.0,10.6703,10.6846,10.6488,10.6775,234651.0
2018-04-10 13:40:00,14.9,14.91,14.83,14.84,158210.0,10.6775,10.6846,10.6273,10.6345,158210.0
2018-04-10 13:50:00,14.84,14.9,14.83,14.89,81230.0,10.6345,10.6775,10.6273,10.6703,81230.0
2018-04-10 14:00:00,14.9,14.91,14.86,14.91,88074.0,10.6775,10.6846,10.6488,10.6846,88074.0
2018-04-10 14:10:00,14.91,14.93,14.9,14.91,114498.0,10.6846,10.699,10.6775,10.6846,114498.0
2018-04-10 14:20:00,14.91,14.93,14.89,14.9,116970.0,10.6846,10.699,10.6703,10.6775,116970.0
2018-04-10 14:30:00,14.9,14.91,14.84,14.86,512026.0,10.6775,10.6846,10.6345,10.6488,512026.0
2018-04-10 14:40:00,14.86,14.87,14.81,14.83,381548.0,10.6488,10.656,10.613,10.6273,381548.0
2018-04-10 14:50:00,14.83,14.87,14.82,14.87,160054.0,10.6273,10.656,10.6201,10.656,160054.0
2018-04-10 15:00:00,14.87,14.9,14.84,14.88,152819.0,10.656,10.6775,10.6345,10.6631,152819.0
2018-04-10 15:10:00,14.89,14.9,14.86,14.9,314289.0,10.6703,10.6775,10.6488,10.6775,314289.0
2018-04-10 15:20:00,14.89,14.91,14.83,14.87,120445.0,10.6703,10.6846,10.6273,10.656,120445.0
2018-04-10 15:30:00,14.87,14.87,14.83,14.87,136090.0,10.656,10.656,10.6273,10.656,136090.0
2018-04-10 15:40:00,14.87,14.9,14.85,14.89,380171.0,10.656,10.6775,10.6416,10.6703,380171.0
2018-04-10 15:50:00,14.89,14.9,14.86,14.87,314398.0,10.6703,10.6775,10.6488,10.656,314398.0
2018-04-11 09:30:00,14.78,14.83,14.67,14.75,254866.0,10.5915,10.6273,10.5126,10.57,254866.0
2018-04-11 09:40:00,14.76,14.81,14.74,14.75,156050.0,10.5771,10.613,10.5628,10.57,156050.0
2018-04-11 09:50:00,14.75,14.77,14.72,14.76,503005.0,10.57,10.5843,10.5485,10.5771,503005.0
2018-04-11 10:00:00,14.76,14.8,14.75,14.76,106369.0,10.5771,10.6058,10.57,10.5771,106369.0
2018-04-11 10:10:00,14.77,14.78,14.74,14.78,55746.0,10.5843,10.5915,10.5628,10.5915,55746.0
2018-04-11 10:20:00,14.78,14.82,14.76,14.8,72080.0,10.5915,10.6201,10.5771,10.6058,72080.0
2018-04-11 10:30:00,14.8,14.84,14.79,14.82,84429.0,10.6058,10.6345,10.5986,10.6201,84429.0
2018-04-11 10:40:00,14.82,14.83,14.78,14.79,53875.0,10.6201,10.6273,10.5915,10.5986,53875.0
2018-04-11 10:50:00,14.79,14.79,14.69,14.7,569446.0,10.5986,10.5986,10.527,10.5341,569446.0
2018-04-11 11:00:00,14.7,14.73,14.69,14.72,142774.0,10.5341,10.5556,10.527,10.5485,142774.0
2018-04-11 11:10:00,14.72,14.73,14.69,14.7,125151.0,10.5485,10.5556,10.527,10.5341,125151.0
2018-04-11 11:20:00,14.7,14.75,14.69,14.75,106422.0,10.5341,10.57,10.527,10.57,106422.0
2018-04-11 11:30:00,14.75,14.79,14.74,14.78,66058.0,10.57,10.5986,10.5628,10.5915,66058.0
2018-04-11 11:40:00,14.78,14.81,14.78,14.79,97223.0,10.5915,10.613,10.5915,10.5986,97223.0
2018-04-11 11:50:00,14.79,14.82,14.78,14.79,82994.0,10.5986,10.6201,10.5915,10.5986,82994.0
2018-04-11 12:00:00,14.8,14.83,14.79,14.82,69186.0,10.6058,10.6273,10.5986,10.6201,69186.0
2018-04-11 12:10:00,14.81,14.84,14.79,14.79,72796.0,10.613,10.6345,10.5986,10.5986,72796.0
2018-04-11 12:20:00,14.79,14.82,14.79,14.8,118583.0,10.5986,10.6201,10.5986,10.6058,118583.0
2018-04-11 12:30:00,14.81,14.82,14.78,14.78,82201.0,10.613,10.6201,10.5915,10.5915,82201.0
2018-04-11 12:40:00,14.79,14.8,14.76,14.77,47053.0,10.5986,10.6058,10.5771,10.5843,47053.0
2018-04-11 12:50:00,14.77,14.78,14.74,14.76,51437.0,10.5843,10.5915,10.5628,10.5771,51437.0
2018-04-11 13:00:00,14.77,14.79,14.76,14.78,75846.0,10.5843,10.5986,10.5771,10.5915,75846.0
2018-04-11 13:10:00,14.77,14.79,14.74,14.79,103297.0,10.5843,10.5986,10.5628,10.5986,103297.0
2018-04-11 13:20:00,14.79,14.79,14.75,14.77,44634.0,10.5986,10.5986,10.57,10.5843,44634.0
2018-04-11 13:30:00,14.77,14.78,14.74,14.78,44189.0,10.5843,10.5915,10.5628,10.5915,44189.0
2018-04-11 13:40:00,14.77,14.79,14.75,14.79,43195.0,10.5843,10.5986,10.57,10.5986,43195.0
2018-04-11 13:50:00,14.79,14.8,14.76,14.77,48588.0,10.5986,10.6058,10.5771,10.5843,48588.0
2018-04-11 14:00:00,14.78,14.79,14.72,14.72,88423.0,10.5915,10.5986,10.5485,10.5485,88423.0
2018-04-11 14:10:00,14.73,14.78,14.71,14.77,79691.0,10.5556,10.5915,10.5413,10.5843,79691.0
2018-04-11 14:20:00,14.77,14.77,14.71,14.71,415997.0,10.5843,10.5843,10.5413,10.5413,415997.0
2018-04-11 14:30:00,14.72,14.75,14.71,14.73,169572.0,10.5485,10.57,10.5413,10.5556,169572.0
2018-04-11 14:40:00,14.74,14.76,14.72,14.73,81452.0,10.5628,10.5771,10.5485,10.5556,81452.0
2018-04-11 14:50:00,14.72,14.73,14.69,14.71,184916.0,10.5485,10.5556,10.527,10.5413,184916.0
2018-04-11 15:00:00,14.71,14.72,14.65,14.66,194046.0,10.5413,10.5485,10.4983,10.5055,194046.0
2018-04-11 15:10:00,14.66,14.67,14.63,14.66,151247.0,10.5055,10.5126,10.484,10.5055,151247.0
2018-04-11 15:20:00,14.66,14.69,14.64,14.68,101054.0,10.5055,10.527,10.4911,10.5198,101054.0
2018-04-11 15:30:00,14.68,14.72,14.68,14.7,120633.0,10.5198,10.5485,10.5198,10.5341,120633.0
2018-04-11 15:40:00,14.7,14.71,14.69,14.7,269325.0,10.5341,10.5413,10.527,10.5341,269325.0
2018-04-11 15:50:00,14.69,14.7,14.65,14.66,1017646.0,10.527,10.5341,10.4983,10.5055,1017646.0
2018-04-12 09:30:00,14.79,14.86,14.75,14.85,400678.0,10.5986,10.6488,10.57,10.6416,400678.0
2018-04-12 09:40:00,14.86,14.93,14.84,14.91,203190.0,10.6488,10.699,10.6345,10.6846,203190.0
2018-04-12 09:50:00,14.91,14.93,14.88,14.9,405573.0,10.6846,10.699,10.6631,10.6775,405573.0
2018-04-12 10:00:00,14.9,14.92,14.88,14.92,123758.0,10.6775,10.6918,10.6631,10.6918,123758.0
2018-04-12 10:10:00,14.91,14.96,14.9,14.93,771034.0,10.6846,10.7205,10.6775,10.699,771034.0
2018-04-12 10:20:00,14.94,14.97,14.92,14.96,431412.0,10.7061,10.7276,10.6918,10.7205,431412.0
2018-04-12 10:30:00,14.96,14.98,14.95,14.97,96327.0,10.7205,10.7348,10.7133,10.7276,96327.0
2018-04-12 10:40:00,14.97,14.99,14.92,14.94,464361.0,10.7276,10.742,10.6918,10.7061,464361.0
2018-04-12 10:50:00,14.94,14.94,14.88,14.89,132860.0,10.7061,10.7061,10.6631,10.6703,132860.0
2018-04-12 11:00:00,14.89,14.94,14.88,14.94,76180.0,10.6703,10.7061,10.6631,10.7061,76180.0
2018-04-12 11:10:00,14.94,14.96,14.92,14.96,290549.0,10.7061,10.7205,10.6918,10.7205,290549.0
2018-04-12 11:20:00,14.96,15.0,14.95,14.99,65221.0,10.7205,10.7491,10.7133,10.742,65221.0
2018-04-12 11:30:00,14.98,15.0,14.97,14.97,162619.0,10.7348,10.7491,10.7276,10.7276,162619.0
2018-04-12 11:40:00,14.98,14.98,14.93,14.94,288528.0,10.7348,10.7348,10.699,10.7061,288528.0
2018-04-12 11:50:00,14.94,14.97,14.92,14.97,125131.0,10.7061,10.7276,10.6918,10.7276,125131.0
2018-04-12 12:00:00,14.97,15.0,14.96,15.0,102655.0,10.7276,10.7491,10.7205,10.7491,102655.0
2018-04-12 12:10:00,14.99,15.0,14.96,14.99,457898.0,10.742,10.7491,10.7205,10.742,457898.0
2018-04-12 12:20:00,14.99,14.99,14.97,14.98,40927.0,10.742,10.742,10.7276,10.7348,40927.0
2018-04-12 12:30:00,14.98,14.99,14.97,14.98,359743.0,10.7348,10.742,10.7276,10.7348,359743.0
2018-04-12 12:40:00,14.98,15.01,14.97,15.01,226390.0,10.7348,10.7563,10.7276,10.7563,226390.0
2018-04-12 12:50:00,15.01,15.01,14.98,15.0,103713.0,10.7563,10.7563,10.7348,10.7491,103713.0
2018-04-12 13:00:00,15.0,15.01,14.97,14.99,85901.0,10.7491,10.7563,10.7276,10.742,85901.0
2018-04-12 13:10:00,14.99,14.99,14.93,14.95,59608.0,10.742,10.742,10.699,10.7133,59608.0
2018-04-12 13:20:00,14.96,14.96,14.89,14.9,62410.0,10.7205,10.7205,10.6703,10.6775,62410.0
2018-04-12 13:30:00,14.9,14.96,14.89,14.96,88830.0,10.6775,10.7205,10.6703,10.7205,88830.0
2018-04-12 13:40:00,14.96,14.96,14.93,14.95,115955.0,10.7205,10.7205,10.699,10.7133,115955.0
2018-04-12 13:50:00,14.95,14.97,14.91,14.92,150241.0,10.7133,10.7276,10.6846,10.6918,150241.0
2018-04-12 14:00:00,14.92,14.95,14.91,14.94,129247.0,10.6918,10.7133,10.6846,10.7061,129247.0
2018-04-12 14:10:00,14.95,14.99,14.94,14.99,91128.0,10.7133,10.742,10.7061,10.742,91128.0
2018-04-12 14:20:00,14.99,15.01,14.98,15.01,93432.0,10.742,10.7563,10.7348,10.7563,93432.0
2018-04-12 14:30:00,15.01,15.02,14.98,15.0,125124.0,10.7563,10.7635,10.7348,10.7491,125124.0
2018-04-12 14:40:00,15.0,15.02,14.98,15.0,79610.0,10.7491,10.7635,10.7348,10.7491,79610.0
2018-04-12 14:50:00,15.0,15.02,14.98,15.02,74496.0,10.7491,10.7635,10.7348,10.7635,74496.0
2018-04-12 15:00:00,15.02,15.03,15.0,15.01,83166.0,10.7635,10.7706,10.7491,10.7563,83166.0
2018-04-12 15:10:00,15.01,15.06,15.0,15.05,116895.0,10.7563,10.7921,10.7491,10.7849,116895.0
2018-04-12 15:20:00,15.04,15.08,15.04,15.08,125519.0,10.7778,10.8064,10.7778,10.8064,125519.0
2018-04-12 15:30:00,15.07,15.07,15.04,15.05,189740.0,10.7993,10.7993,10.7778,10.7849,189740.0
2018-04-12 15:40:00,15.05,15.06,14.97,14.99,305166.0,10.7849,10.7921,10.7276,10.742,305166.0
2018-04-12 15:50:00,14.99,15.01,14.98,15.0,636392.0,10.742,10.7563,10.7348,10.7491,636392.0
2018-04-13 09:30:00,15.15,15.17,14.94,14.95,418158.0,10.8566,10.8709,10.7061,10.7133,418158.0
2018-04-13 09:40:00,14.96,15.06,14.95,15.02,157948.0,10.7205,10.7921,10.7133,10.7635,157948.0
2018-04-13 09:50:00,15.02,15.04,14.97,14.97,85518.0,10.7635,10.7778,10.7276,10.7276,85518.0
2018-04-13 10:00:00,14.96,14.98,14.89,14.9,164905.0,10.7205,10.7348,10.6703,10.6775,164905.0
2018-04-13 10:10:00,14.9,14.92,14.86,14.9,137745.0,10.6775,10.6918,10.6488,10.6775,137745.0
2018-04-13 10:20:00,14.89,14.9,14.78,14.8,154063.0,10.6703,10.6775,10.5915,10.6058,154063.0
2018-04-13 10:30:00,14.8,14.84,14.77,14.78,308658.0,10.6058,10.6345,10.5843,10.5915,308658.0
2018-04-13 10:40:00,14.78,14.83,14.77,14.82,144627.0,10.5915,10.6273,10.5843,10.6201,144627.0
2018-04-13 10:50:00,14.83,14.83,14.73,14.73,86216.0,10.6273,10.6273,10.5556,10.5556,86216.0
2018-04-13 11:00:00,14.73,14.74,14.68,14.73,174014.0,10.5556,10.5628,10.5198,10.5556,174014.0
2018-04-13 11:10:00,14.74,14.75,14.67,14.68,131641.0,10.5628,10.57,10.5126,10.5198,131641.0
2018-04-13 11:20:00,14.68,14.76,14.66,14.74,134001.0,10.5198,10.5771,10.5055,10.5628,134001.0
2018-04-13 11:30:00,14.74,14.77,14.73,14.74,113114.0,10.5628,10.5843,10.5556,10.5628,113114.0
2018-04-13 11:40:00,14.74,14.75,14.72,14.74,62440.0,10.5628,10.57,10.5485,10.5628,62440.0
2018-04-13 11:50:00,14.74,14.79,14.72,14.76,121835.0,10.5628,10.5986,10.5485,10.5771,121835.0
2018-04-13 12:00:00,14.77,14.79,14.74,14.76,124139.0,10.5843,10.5986,10.5628,10.5771,124139.0
2018-04-13 12:10:00,14.76,14.79,14.73,14.79,148001.0,10.5771,10.5986,10.5556,10.5986,148001.0
2018-04-13 12:20:00,14.79,14.81,14.76,14.79,225723.0,10.5986,10.613,10.5771,10.5986,225723.0
2018-04-13 12:30:00,14.79,14.8,14.75,14.76,87324.0,10.5986,10.6058,10.57,10.5771,87324.0
2018-04-13 12:40:00,14.77,14.78,14.74,14.75,91407.0,10.5843,10.5915,10.5628,10.57,91407.0
2018-04-13 12:50:00,14.76,14.77,14.74,14.77,77971.0,10.5771,10.5843,10.5628,10.5843,77971.0
2018-04-13 13:00:00,14.77,14.79,14.76,14.77,73062.0,10.5843,10.5986,10.5771,10.5843,73062.0
2018-04-13 13:10:00,14.76,14.8,14.76,14.79,43629.0,10.5771,10.6058,10.5771,10.5986,43629.0
2018-04-13 13:20:00,14.8,14.84,14.79,14.83,70416.0,10.6058,10.6345,10.5986,10.6273,70416.0
2018-04-13 13:30:00,14.83,14.84,14.8,14.82,57081.0,10.6273,10.6345,10.6058,10.6201,57081.0
2018-04-13 13:40:00,14.81,14.83,14.81,14.83,68241.0,10.613,10.6273,10.613,10.6273,68241.0
2018-04-13 13:50:00,14.83,14.83,14.81,14.82,39375.0,10.6273,10.6273,10.613,10.6201,39375.0
2018-04-13 14:00:00,14.82,14.84,14.81,14.84,313515.0,10.6201,10.6345,10.613,10.6345,313515.0
2018-04-13 14:10:00,14.84,14.84,14.78,14.78,322626.0,10.6345,10.6345,10.5915,10.5915,322626.0
2018-04-13 14:20:00,14.79,14.81,14.78,14.8,46633.0,10.5986,10.613,10.5915,10.6058,46633.0
2018-04-13 14:30:00,14.8,14.82,14.79,14.8,77143.0,10.6058,10.6201,10.5986,10.6058,77143.0
2018-04-13 14:40:00,14.8,14.8,14.77,14.77,94106.0,10.6058,10.6058,10.5843,10.5843,94106.0
2018-04-13 14:50:00,14.78,14.79,14.76,14.77,59838.0,10.5915,10.5986,10.5771,10.5843,59838.0
2018-04-13 15:00:00,14.77,14.77,14.72,14.74,112232.0,10.5843,10.5843,10.5485,10.5628,112232.0
2018-04-13 15:10:00,14.74,14.75,14.66,14.67,120442.0,10.5628,10.57,10.5055,10.5126,120442.0
2018-04-13 15:20:00,14.67,14.7,14.66,14.67,416894.0,10.5126,10.5341,10.5055,10.5126,416894.0
2018-04-13 15:30:00,14.67,14.68,14.63,14.66,488096.0,10.5126,10.5198,10.484,10.5055,488096.0
2018-04-13 15:40:00,14.66,14.69,14.65,14.67,784000.0,10.5055,10.527,10.4983,10.5126,784000.0
2018-04-13 15:50:00,14.67,14.68,14.65,14.67,1451185.0,10.5126,10.5198,10.4983,10.5126,1451185.0
2018-04-16 09:30:00,14.77,14.8,14.7,14.74,481264.0,10.5843,10.6058,10.5341,10.5628,481264.0
2018-04-16 09:40:00,14.73,14.74,14.65,14.69,952441.0,10.5556,10.5628,10.4983,10.527,952441.0
2018-04-16 09:50:00,14.69,14.7,14.62,14.67,162234.0,10.527,10.5341,10.4768,10.5126,162234.0
2018-04-16 10:00:00,14.67,14.73,14.67,14.72,165033.0,10.5126,10.5556,10.5126,10.5485,165033.0
2018-04-16 10:10:00,14.71,14.74,14.67,14.7,156303.0,10.5413,10.5628,10.5126,10.5341,156303.0
2018-04-16 10:20:00,14.69,14.75,14.69,14.75,169441.0,10.527,10.57,10.527,10.57,169441.0
2018-04-16 10:30:00,14.75,14.76,14.7,14.71,116385.0,10.57,10.5771,10.5341,10.5413,116385.0
2018-04-16 10:40:00,14.71,14.75,14.68,14.69,63032.0,10.5413,10.57,10.5198,10.527,63032.0
2018-04-16 10:50:00,14.68,14.69,14.66,14.67,135959.0,10.5198,10.527,10.5055,10.5126,135959.0
2018-04-16 11:00:00,14.68,14.72,14.67,14.67,108314.0,10.5198,10.5485,10.5126,10.5126,108314.0
2018-04-16 11:10:00,14.68,14.68,14.63,14.66,194608.0,10.5198,10.5198,10.484,10.5055,194608.0
2018-04-16 11:20:00,14.66,14.7,14.65,14.67,417696.0,10.5055,10.5341,10.4983,10.5126,417696.0
2018-04-16 11:30:00,14.67,14.68,14.62,14.63,79062.0,10.5126,10.5198,10.4768,10.484,79062.0
2018-04-16 11:40:00,14.64,14.64,14.56,14.57,192793.0,10.4911,10.4911,10.4338,10.441,192793.0
2018-04-16 11:50:00,14.57,14.6,14.56,14.59,104940.0,10.441,10.4625,10.4338,10.4553,104940.0
2018-04-16 12:00:00,14.6,14.62,14.58,14.6,133760.0,10.4625,10.4768,10.4481,10.4625,133760.0
2018-04-16 12:10:00,14.6,14.61,14.57,14.58,331902.0,10.4625,10.4696,10.441,10.4481,331902.0
2018-04-16 12:20:00,14.58,14.59,14.56,14.56,98696.0,10.4481,10.4553,10.4338,10.4338,98696.0
2018-04-16 12:30:00,14.56,14.58,14.54,14.57,121403.0,10.4338,10.4481,10.4195,10.441,121403.0
2018-04-16 12:40:00,14.57,14.6,14.55,14.59,82423.0,10.441,10.4625,10.4266,10.4553,82423.0
2018-04-16 12:50:00,14.6,14.65,14.6,14.64,89902.0,10.4625,10.4983,10.4625,10.4911,89902.0
2018-04-16 13:00:00,14.65,14.69,14.65,14.69,121749.0,10.4983,10.527,10.4983,10.527,121749.0
2018-04-16 13:10:00,14.68,14.7,14.67,14.7,91878.0,10.5198,10.5341,10.5126,10.5341,91878.0
2018-04-16 13:20:00,14.7,14.72,14.68,14.69,138254.0,10.5341,10.5485,10.5198,10.527,138254.0
2018-04-16 13:30:00,14.69,14.74,14.69,14.74,138692.0,10.527,10.5628,10.527,10.5628,138692.0
2018-04-16 13:40:00,14.74,14.76,14.72,14.76,58201.0,10.5628,10.5771,10.5485,10.5771,58201.0
2018-04-16 13:50:00,14.76,14.76,14.73,14.74,87233.0,10.5771,10.5771,10.5556,10.5628,87233.0
2018-04-16 14:00:00,14.74,14.74,14.69,14.71,179991.0,10.5628,10.5628,10.527,10.5413,179991.0
2018-04-16 14:10:00,14.7,14.71,14.69,14.69,144832.0,10.5341,10.5413,10.527,10.527,144832.0
2018-04-16 14:20:00,14.69,14.71,14.68,14.7,153138.0,10.527,10.5413,10.5198,10.5341,153138.0
2018-04-16 14:30:00,14.7,14.73,14.69,14.72,95817.0,10.5341,10.5556,10.527,10.5485,95817.0
2018-04-16 14:40:00,14.73,14.73,14.7,14.71,81773.0,10.5556,10.5556,10.5341,10.5413,81773.0
2018-04-16 14:50:00,14.72,14.72,14.69,14.71,64197.0,10.5485,10.5485,10.527,10.5413,64197.0
2018-04-16 15:00:00,14.71,14.73,14.7,14.71,99281.0,10.5413,10.5556,10.5341,10.5413,99281.0
2018-04-16 15:10:00,14.71,14.72,14.7,14.71,108297.0,10.5413,10.5485,10.5341,10.5413,108297.0
2018-04-16 15:20:00,14.71,14.71,14.68,14.7,241543.0,10.5413,10.5413,10.5198,10.5341,241543.0
2018-04-16 15:30:00,14.7,14.71,14.69,14.71,209003.0,10.5341,10.5413,10.527,10.5413,209003.0
2018-04-16 15:40:00,14.71,14.73,14.68,14.69,217955.0,10.5413,10.5556,10.5198,10.527,217955.0
2018-04-16 15:50:00,14.69,14.7,14.66,14.66,316365.0,10.527,10.5341,10.5055,10.5055,316365.0
2018-04-17 09:30:00,14.76,14.76,14.6,14.61,289969.0,10.5771,10.5771,10.4625,10.4696,289969.0
2018-04-17 09:40:00,14.6,14.71,14.6,14.69,229873.0,10.4625,10.5413,10.4625,10.527,229873.0
2018-04-17 09:50:00,14.7,14.7,14.63,14.66,249153.0,10.5341,10.5341,10.484,10.5055,249153.0
2018-04-17 10:00:00,14.66,14.69,14.65,14.66,76211.0,10.5055,10.527,10.4983,10.5055,76211.0
2018-04-17 10:10:00,14.66,14.67,14.62,14.63,125582.0,10.5055,10.5126,10.4768,10.484,125582.0
2018-04-17 10:20:00,14.63,14.65,14.62,14.63,296959.0,10.484,10.4983,10.4768,10.484,296959.0
2018-04-17 10:30:00,14.63,14.67,14.62,14.66,104328.0,10.484,10.5126,10.4768,10.5055,104328.0
2018-04-17 10:40:00,14.65,14.66,14.61,14.63,79173.0,10.4983,10.5055,10.4696,10.484,79173.0
2018-04-17 10:50:00,14.62,14.65,14.6,14.61,347040.0,10.4768,10.4983,10.4625,10.4696,347040.0
2018-04-17 11:00:00,14.61,14.63,14.6,14.6,201372.0,10.4696,10.484,10.4625,10.4625,201372.0
2018-04-17 11:10:00,14.6,14.61,14.59,14.6,119614.0,10.4625,10.4696,10.4553,10.4625,119614.0
2018-04-17 11:20:00,14.6,14.63,14.59,14.59,171894.0,10.4625,10.484,10.4553,10.4553,171894.0
2018-04-17 11:30:00,14.6,14.63,14.59,14.62,84391.0,10.4625,10.484,10.4553,10.4768,84391.0
2018-04-17 11:40:00,14.63,14.64,14.6,14.64,188882.0,10.484,10.4911,10.4625,10.4911,188882.0
2018-04-17 11:50:00,14.64,14.65,14.62,14.62,79881.0,10.4911,10.4983,10.4768,10.4768,79881.0
2018-04-17 12:00:00,14.63,14.66,14.62,14.64,70877.0,10.484,10.5055,10.4768,10.4911,70877.0
2018-04-17 12:10:00,14.64,14.64,14.63,14.64,44643.0,10.4911,10.4911,10.484,10.4911,44643.0
2018-04-17 12:20:00,14.64,14.64,14.62,14.63,74127.0,10.4911,10.4911,10.4768,10.484,74127.0
2018-04-17 12:30:00,14.62,14.63,14.57,14.58,133927.0,10.4768,10.484,10.441,10.4481,133927.0
2018-04-17 12:40:00,14.58,14.6,14.57,14.59,81248.0,10.4481,10.4625,10.441,10.4553,81248.0
2018-04-17 12:50:00,14.59,14.6,14.57,14.58,84006.0,10.4553,10.4625,10.441,10.4481,84006.0
2018-04-17 13:00:00,14.58,14.59,14.56,14.56,85756.0,10.4481,10.4553,10.4338,10.4338,85756.0
2018-04-17 13:10:00,14.56,14.59,14.52,14.54,107924.0,10.4338,10.4553,10.4051,10.4195,107924.0
2018-04-17 13:20:00,14.54,14.54,14.51,14.52,83503.0,10.4195,10.4195,10.398,10.4051,83503.0
2018-04-17 13:30:00,14.52,14.53,14.49,14.5,152840.0,10.4051,10.4123,10.3836,10.3908,152840.0
2018-04-17 13:40:00,14.51,14.53,14.49,14.51,83068.0,10.398,10.4123,10.3836,10.398,83068.0
2018-04-17 13:50:00,14.51,14.53,14.49,14.53,121674.0,10.398,10.4123,10.3836,10.4123,121674.0
2018-04-17 14:00:00,14.53,14.53,14.49,14.49,116708.0,10.4123,10.4123,10.3836,10.3836,116708.0
2018-04-17 14:10:00,14.5,14.5,14.43,14.43,173487.0,10.3908,10.3908,10.3407,10.3407,173487.0
2018-04-17 14:20:00,14.44,14.45,14.41,14.43,872742.0,10.3478,10.355,10.3263,10.3407,872742.0
2018-04-17 14:30:00,14.43,14.43,14.41,14.43,73654.0,10.3407,10.3407,10.3263,10.3407,73654.0
2018-04-17 14:40:00,14.43,14.43,14.41,14.42,64076.0,10.3407,10.3407,10.3263,10.3335,64076.0
2018-04-17 14:50:00,14.42,14.43,14.39,14.4,198810.0,10.3335,10.3407,10.312,10.3192,198810.0
2018-04-17 15:00:00,14.4,14.47,14.39,14.47,233273.0,10.3192,10.3693,10.312,10.3693,233273.0
2018-04-17 15:10:00,14.47,14.53,14.46,14.53,227274.0,10.3693,10.4123,10.3622,10.4123,227274.0
2018-04-17 15:20:00,14.53,14.54,14.51,14.52,188262.0,10.4123,10.4195,10.398,10.4051,188262.0
2018-04-17 15:30:00,14.51,14.55,14.51,14.53,258104.0,10.398,10.4266,10.398,10.4123,258104.0
2018-04-17 15:40:00,14.54,14.56,14.53,14.56,263357.0,10.4195,10.4338,10.4123,10.4338,263357.0
2018-04-17 15:50:00,14.56,14.56,14.48,14.49,987498.0,10.4338,10.4338,10.3765,10.3836,987498.0
2018-04-18 09:30:00,14.49,14.58,14.47,14.51,395641.0,10.3836,10.4481,10.3693,10.398,395641.0
2018-04-18 09:40:00,14.52,14.63,14.52,14.6,188872.0,10.4051,10.484,10.4051,10.4625,188872.0
2018-04-18 09:50:00,14.61,14.63,14.58,14.6,281637.0,10.4696,10.484,10.4481,10.4625,281637.0
2018-04-18 10:00:00,14.6,14.61,14.53,14.57,89933.0,10.4625,10.4696,10.4123,10.441,89933.0
2018-04-18 10:10:00,14.57,14.58,14.53,14.55,163454.0,10.441,10.4481,10.4123,10.4266,163454.0
2018-04-18 10:20:00,14.55,14.59,14.54,14.58,60738.0,10.4266,10.4553,10.4195,10.4481,60738.0
2018-04-18 10:30:00,14.59,14.59,14.52,14.55,103130.0,10.4553,10.4553,10.4051,10.4266,103130.0
2018-04-18 10:40:00,14.55,14.57,14.54,14.56,87038.0,10.4266,10.441,10.4195,10.4338,87038.0
2018-04-18 10:50:00,14.56,14.57,14.55,14.57,44768.0,10.4338,10.441,10.4266,10.441,44768.0
2018-04-18 11:00:00,14.57,14.59,14.56,14.58,77747.0,10.441,10.4553,10.4338,10.4481,77747.0
2018-04-18 11:10:00,14.58,14.61,14.57,14.58,134371.0,10.4481,10.4696,10.441,10.4481,134371.0
2018-04-18 11:20:00,14.58,14.6,14.56,14.56,84026.0,10.4481,10.4625,10.4338,10.4338,84026.0
2018-04-18 11:30:00,14.57,14.57,14.52,14.53,140608.0,10.441,10.441,10.4051,10.4123,140608.0
2018-04-18 11:40:00,14.53,14.53,14.47,14.48,116731.0,10.4123,10.4123,10.3693,10.3765,116731.0
2018-04-18 11:50:00,14.48,14.52,14.48,14.48,130501.0,10.3765,10.4051,10.3765,10.3765,130501.0
2018-04-18 12:00:00,14.49,14.5,14.46,14.5,540796.0,10.3836,10.3908,10.3622,10.3908,540796.0
2018-04-18 12:10:00,14.5,14.51,14.49,14.51,38324.0,10.3908,10.398,10.3836,10.398,38324.0
2018-04-18 12:20:00,14.5,14.51,14.45,14.45,169173.0,10.3908,10.398,10.355,10.355,169173.0
2018-04-18 12:30:00,14.45,14.45,14.39,14.4,180224.0,10.355,10.355,10.312,10.3192,180224.0
2018-04-18 12:40:00,14.4,14.41,14.38,14.39,365226.0,10.3192,10.3263,10.3048,10.312,365226.0
2018-04-18 12:50:00,14.39,14.43,14.38,14.43,113166.0,10.312,10.3407,10.3048,10.3407,113166.0
2018-04-18 13:00:00,14.43,14.44,14.41,14.43,282707.0,10.3407,10.3478,10.3263,10.3407,282707.0
2018-04-18 13:10:00,14.43,14.46,14.42,14.44,59415.0,10.3407,10.3622,10.3335,10.3478,59415.0
2018-04-18 13:20:00,14.45,14.45,14.42,14.44,200467.0,10.355,10.355,10.3335,10.3478,200467.0
2018-04-18 13:30:00,14.44,14.48,14.43,14.44,559543.0,10.3478,10.3765,10.3407,10.3478,559543.0
2018-04-18 13:40:00,14.44,14.45,14.42,14.43,106100.0,10.3478,10.355,10.3335,10.3407,106100.0
2018-04-18 13:50:00,14.42,14.47,14.42,14.45,167135.0,10.3335,10.3693,10.3335,10.355,167135.0
2018-04-18 14:00:00,14.44,14.49,14.42,14.47,138506.0,10.3478,10.3836,10.3335,10.3693,138506.0
2018-04-18 14:10:00,14.47,14.49,14.46,14.49,213453.0,10.3693,10.3836,10.3622,10.3836,213453.0
2018-04-18 14:20:00,14.49,14.49,14.47,14.47,63818.0,10.3836,10.3836,10.3693,10.3693,63818.0
2018-04-18 14:30:00,14.47,14.49,14.46,14.48,167579.0,10.3693,10.3836,10.3622,10.3765,167579.0
2018-04-18 14:40:00,14.48,14.5,14.45,14.48,360843.0,10.3765,10.3908,10.355,10.3765,360843.0
2018-04-18 14:50:00,14.48,14.48,14.45,14.46,143390.0,10.3765,10.3765,10.355,10.3622,143390.0
2018-04-18 15:00:00,14.46,14.51,14.45,14.51,371623.0,10.3622,10.398,10.355,10.398,371623.0
2018-04-18 15:10:00,14.5,14.53,14.5,14.53,391607.0,10.3908,10.4123,10.3908,10.4123,391607.0
2018-04-18 15:20:00,14.52,14.53,14.5,14.51,253628.0,10.4051,10.4123,10.3908,10.398,253628.0
2018-04-18 15:30:00,14.52,14.53,14.5,14.53,116426.0,10.4051,10.4123,10.3908,10.4123,116426.0
2018-04-18 15:40:00,14.52,14.53,14.48,14.48,163287.0,10.4051,10.4123,10.3765,10.3765,163287.0
2018-04-18 15:50:00,14.48,14.49,14.48,14.48,260124.0,10.3765,10.3836,10.3765,10.3765,260124.0
2018-04-19 09:30:00,14.49,14.66,14.49,14.62,363730.0,10.3836,10.5055,10.3836,10.4768,363730.0
2018-04-19 09:40:00,14.62,14.66,14.58,14.58,216242.0,10.4768,10.5055,10.4481,10.4481,216242.0
2018-04-19 09:50:00,14.58,14.59,14.54,14.56,166365.0,10.4481,10.4553,10.4195,10.4338,166365.0
2018-04-19 10:00:00,14.56,14.57,14.53,14.54,78133.0,10.4338,10.441,10.4123,10.4195,78133.0
2018-04-19 10:10:00,14.54,14.56,14.53,14.55,168461.0,10.4195,10.4338,10.4123,10.4266,168461.0
2018-04-19 10:20:00,14.54,14.62,14.54,14.6,128738.0,10.4195,10.4768,10.4195,10.4625,128738.0
2018-04-19 10:30:00,14.6,14.65,14.6,14.63,170801.0,10.4625,10.4983,10.4625,10.484,170801.0
2018-04-19 10:40:00,14.63,14.64,14.6,14.63,370056.0,10.484,10.4911,10.4625,10.484,370056.0
2018-04-19 10:50:00,14.63,14.64,14.57,14.6,134496.0,10.484,10.4911,10.441,10.4625,134496.0
2018-04-19 11:00:00,14.6,14.61,14.58,14.59,197602.0,10.4625,10.4696,10.4481,10.4553,197602.0
2018-04-19 11:10:00,14.59,14.6,14.55,14.55,99115.0,10.4553,10.4625,10.4266,10.4266,99115.0
2018-04-19 11:20:00,14.56,14.6,14.52,14.59,123053.0,10.4338,10.4625,10.4051,10.4553,123053.0
2018-04-19 11:30:00,14.6,14.63,14.58,14.61,139665.0,10.4625,10.484,10.4481,10.4696,139665.0
2018-04-19 11:40:00,14.61,14.66,14.6,14.66,171980.0,10.4696,10.5055,10.4625,10.5055,171980.0
2018-04-19 11:50:00,14.66,14.68,14.64,14.68,123305.0,10.5055,10.5198,10.4911,10.5198,123305.0
2018-04-19 12:00:00,14.68,14.69,14.65,14.69,130292.0,10.5198,10.527,10.4983,10.527,130292.0
2018-04-19 12:10:00,14.68,14.69,14.64,14.65,69984.0,10.5198,10.527,10.4911,10.4983,69984.0
2018-04-19 12:20:00,14.66,14.68,14.64,14.68,70689.0,10.5055,10.5198,10.4911,10.5198,70689.0
2018-04-19 12:30:00,14.68,14.69,14.65,14.65,75663.0,10.5198,10.527,10.4983,10.4983,75663.0
2018-04-19 12:40:00,14.64,14.65,14.62,14.65,49453.0,10.4911,10.4983,10.4768,10.4983,49453.0
2018-04-19 12:50:00,14.64,14.65,14.62,14.62,47063.0,10.4911,10.4983,10.4768,10.4768,47063.0
2018-04-19 13:00:00,14.62,14.63,14.59,14.6,49774.0,10.4768,10.484,10.4553,10.4625,49774.0
2018-04-19 13:10:00,14.59,14.61,14.58,14.6,79594.0,10.4553,10.4696,10.4481,10.4625,79594.0
2018-04-19 13:20:00,14.6,14.63,14.59,14.6,71824.0,10.4625,10.484,10.4553,10.4625,71824.0
2018-04-19 13:30:00,14.6,14.63,14.59,14.62,73702.0,10.4625,10.484,10.4553,10.4768,73702.0
2018-04-19 13:40:00,14.62,14.64,14.61,14.62,75856.0,10.4768,10.4911,10.4696,10.4768,75856.0
2018-04-19 13:50:00,14.62,14.65,14.62,14.63,74224.0,10.4768,10.4983,10.4768,10.484,74224.0
2018-04-19 14:00:00,14.63,14.65,14.61,14.61,802504.0,10.484,10.4983,10.4696,10.4696,802504.0
2018-04-19 14:10:00,14.61,14.64,14.59,14.59,155991.0,10.4696,10.4911,10.4553,10.4553,155991.0
2018-04-19 14:20:00,14.59,14.61,14.56,14.6,128487.0,10.4553,10.4696,10.4338,10.4625,128487.0
2018-04-19 14:30:00,14.6,14.64,14.59,14.64,153074.0,10.4625,10.4911,10.4553,10.4911,153074.0
2018-04-19 14:40:00,14.63,14.66,14.62,14.65,185052.0,10.484,10.5055,10.4768,10.4983,185052.0
2018-04-19 14:50:00,14.64,14.68,14.64,14.68,178238.0,10.4911,10.5198,10.4911,10.5198,178238.0
2018-04-19 15:00:00,14.68,14.7,14.66,14.7,191458.0,10.5198,10.5341,10.5055,10.5341,191458.0
2018-04-19 15:10:00,14.7,14.7,14.66,14.66,96877.0,10.5341,10.5341,10.5055,10.5055,96877.0
2018-04-19 15:20:00,14.67,14.67,14.63,14.63,54518.0,10.5126,10.5126,10.484,10.484,54518.0
2018-04-19 15:30:00,14.63,14.71,14.62,14.68,237078.0,10.484,10.5413,10.4768,10.5198,237078.0
2018-04-19 15:40:00,14.69,14.7,14.66,14.67,124119.0,10.527,10.5341,10.5055,10.5126,124119.0
2018-04-19 15:50:00,14.67,14.68,14.65,14.68,460200.0,10.5126,10.5198,10.4983,10.5198,460200.0
2018-04-20 09:30:00,14.71,14.82,14.68,14.78,617335.0,10.5413,10.6201,10.5198,10.5915,617335.0
2018-04-20 09:40:00,14.79,14.82,14.74,14.79,138766.0,10.5986,10.6201,10.5628,10.5986,138766.0
2018-04-20 09:50:00,14.79,14.85,14.78,14.82,194000.0,10.5986,10.6416,10.5915,10.6201,194000.0
2018-04-20 10:00:00,14.83,14.87,14.81,14.85,215703.0,10.6273,10.656,10.613,10.6416,215703.0
2018-04-20 10:10:00,14.86,14.86,14.77,14.79,177637.0,10.6488,10.6488,10.5843,10.5986,177637.0
2018-04-20 10:20:00,14.79,14.83,14.78,14.82,285862.0,10.5986,10.6273,10.5915,10.6201,285862.0
2018-04-20 10:30:00,14.83,14.85,14.8,14.84,134545.0,10.6273,10.6416,10.6058,10.6345,134545.0
2018-04-20 10:40:00,14.84,14.86,14.81,14.84,103400.0,10.6345,10.6488,10.613,10.6345,103400.0
2018-04-20 10:50:00,14.84,14.85,14.78,14.78,127306.0,10.6345,10.6416,10.5915,10.5915,127306.0
2018-04-20 11:00:00,14.78,14.79,14.67,14.69,234181.0,10.5915,10.5986,10.5126,10.527,234181.0
2018-04-20 11:10:00,14.69,14.69,14.66,14.68,220614.0,10.527,10.527,10.5055,10.5198,220614.0
2018-04-20 11:20:00,14.69,14.73,14.69,14.73,100617.0,10.527,10.5556,10.527,10.5556,100617.0
2018-04-20 11:30:00,14.73,14.79,14.72,14.78,92270.0,10.5556,10.5986,10.5485,10.5915,92270.0
2018-04-20 11:40:00,14.78,14.81,14.77,14.79,100065.0,10.5915,10.613,10.5843,10.5986,100065.0
2018-04-20 11:50:00,14.79,14.8,14.76,14.78,54263.0,10.5986,10.6058,10.5771,10.5915,54263.0
2018-04-20 12:00:00,14.78,14.78,14.74,14.76,108633.0,10.5915,10.5915,10.5628,10.5771,108633.0
2018-04-20 12:10:00,14.76,14.77,14.73,14.76,108230.0,10.5771,10.5843,10.5556,10.5771,108230.0
2018-04-20 12:20:00,14.76,14.78,14.75,14.76,79335.0,10.5771,10.5915,10.57,10.5771,79335.0
2018-04-20 12:30:00,14.76,14.77,14.73,14.74,301011.0,10.5771,10.5843,10.5556,10.5628,301011.0
2018-04-20 12:40:00,14.74,14.75,14.71,14.72,74217.0,10.5628,10.57,10.5413,10.5485,74217.0
2018-04-20 12:50:00,14.73,14.74,14.71,14.73,51392.0,10.5556,10.5628,10.5413,10.5556,51392.0
2018-04-20 13:00:00,14.72,14.73,14.7,14.72,166882.0,10.5485,10.5556,10.5341,10.5485,166882.0
2018-04-20 13:10:00,14.72,14.76,14.71,14.75,72077.0,10.5485,10.5771,10.5413,10.57,72077.0
2018-04-20 13:20:00,14.75,14.77,14.72,14.77,131651.0,10.57,10.5843,10.5485,10.5843,131651.0
2018-04-20 13:30:00,14.77,14.78,14.75,14.77,130127.0,10.5843,10.5915,10.57,10.5843,130127.0
2018-04-20 13:40:00,14.78,14.78,14.74,14.75,210865.0,10.5915,10.5915,10.5628,10.57,210865.0
2018-04-20 13:50:00,14.76,14.77,14.74,14.75,61962.0,10.5771,10.5843,10.5628,10.57,61962.0
2018-04-20 14:00:00,14.76,14.76,14.73,14.74,79526.0,10.5771,10.5771,10.5556,10.5628,79526.0
2018-04-20 14:10:00,14.74,14.75,14.73,14.73,69151.0,10.5628,10.57,10.5556,10.5556,69151.0
2018-04-20 14:20:00,14.73,14.75,14.73,14.75,74109.0,10.5556,10.57,10.5556,10.57,74109.0
2018-04-20 14:30:00,14.75,14.75,14.69,14.7,96496.0,10.57,10.57,10.527,10.5341,96496.0
2018-04-20 14:40:00,14.7,14.71,14.68,14.7,151629.0,10.5341,10.5413,10.5198,10.5341,151629.0
2018-04-20 14:50:00,14.7,14.7,14.67,14.68,104077.0,10.5341,10.5341,10.5126,10.5198,104077.0
2018-04-20 15:00:00,14.67,14.67,14.63,14.64,118764.0,10.5126,10.5126,10.484,10.4911,118764.0
2018-04-20 15:10:00,14.64,14.67,14.63,14.65,111371.0,10.4911,10.5126,10.484,10.4983,111371.0
2018-04-20 15:20:00,14.65,14.69,14.65,14.69,97127.0,10.4983,10.527,10.4983,10.527,97127.0
2018-04-20 15:30:00,14.68,14.72,14.67,14.71,149949.0,10.5198,10.5485,10.5126,10.5413,149949.0
2018-04-20 15:40:00,14.71,14.72,14.69,14.71,248646.0,10.5413,10.5485,10.527,10.5413,248646.0
2018-04-20 15:50:00,14.71,14.76,14.69,14.76,855524.0,10.5413,10.5771,10.527,10.5771,855524.0
2018-04-23 09:30:00,14.82,14.83,14.75,14.77,281613.0,10.6201,10.6273,10.57,10.5843,281613.0
2018-04-23 09:40:00,14.77,14.81,14.74,14.79,354945.0,10.5843,10.613,10.5628,10.5986,354945.0
2018-04-23 09:50:00,14.79,14.81,14.76,14.81,220721.0,10.5986,10.613,10.5771,10.613,220721.0
2018-04-23 10:00:00,14.81,14.81,14.77,14.79,98084.0,10.613,10.613,10.5843,10.5986,98084.0
2018-04-23 10:10:00,14.8,14.85,14.79,14.85,129786.0,10.6058,10.6416,10.5986,10.6416,129786.0
2018-04-23 10:20:00,14.84,14.94,14.82,14.9,681767.0,10.6345,10.7061,10.6201,10.6775,681767.0
2018-04-23 10:30:00,14.9,14.9,14.83,14.86,288322.0,10.6775,10.6775,10.6273,10.6488,288322.0
2018-04-23 10:40:00,14.86,14.88,14.84,14.88,205636.0,10.6488,10.6631,10.6345,10.6631,205636.0
2018-04-23 10:50:00,14.88,14.9,14.85,14.89,247162.0,10.6631,10.6775,10.6416,10.6703,247162.0
2018-04-23 11:00:00,14.88,14.93,14.86,14.93,253339.0,10.6631,10.699,10.6488,10.699,253339.0
2018-04-23 11:10:00,14.93,14.97,14.92,14.94,243634.0,10.699,10.7276,10.6918,10.7061,243634.0
2018-04-23 11:20:00,14.94,14.96,14.91,14.95,188548.0,10.7061,10.7205,10.6846,10.7133,188548.0
2018-04-23 11:30:00,14.94,14.97,14.92,14.96,220734.0,10.7061,10.7276,10.6918,10.7205,220734.0
2018-04-23 11:40:00,14.96,14.98,14.93,14.94,120823.0,10.7205,10.7348,10.699,10.7061,120823.0
2018-04-23 11:50:00,14.94,14.98,14.93,14.98,139005.0,10.7061,10.7348,10.699,10.7348,139005.0
2018-04-23 12:00:00,14.98,15.0,14.96,14.96,258921.0,10.7348,10.7491,10.7205,10.7205,258921.0
2018-04-23 12:10:00,14.96,14.97,14.92,14.93,225936.0,10.7205,10.7276,10.6918,10.699,225936.0
2018-04-23 12:20:00,14.93,14.96,14.92,14.95,121229.0,10.699,10.7205,10.6918,10.7133,121229.0
2018-04-23 12:30:00,14.95,14.99,14.94,14.99,492373.0,10.7133,10.742,10.7061,10.742,492373.0
2018-04-23 12:40:00,14.99,15.02,14.98,15.0,306646.0,10.742,10.7635,10.7348,10.7491,306646.0
2018-04-23 12:50:00,15.0,15.02,14.96,14.99,297696.0,10.7491,10.7635,10.7205,10.742,297696.0
2018-04-23 13:00:00,14.99,15.02,14.98,15.0,213107.0,10.742,10.7635,10.7348,10.7491,213107.0
2018-04-23 13:10:00,15.0,15.02,15.0,15.0,207305.0,10.7491,10.7635,10.7491,10.7491,207305.0
2018-04-23 13:20:00,15.01,15.01,14.99,15.0,238646.0,10.7563,10.7563,10.742,10.7491,238646.0
2018-04-23 13:30:00,15.0,15.0,14.95,14.95,219547.0,10.7491,10.7491,10.7133,10.7133,219547.0
2018-04-23 13:40:00,14.95,14.96,14.91,14.92,225627.0,10.7133,10.7205,10.6846,10.6918,225627.0
2018-04-23 13:50:00,14.92,14.96,14.91,14.96,220725.0,10.6918,10.7205,10.6846,10.7205,220725.0
2018-04-23 14:00:00,14.96,14.97,14.91,14.93,121270.0,10.7205,10.7276,10.6846,10.699,121270.0
2018-04-23 14:10:00,14.93,14.94,14.9,14.91,146997.0,10.699,10.7061,10.6775,10.6846,146997.0
2018-04-23 14:20:00,14.9,14.93,14.88,14.93,368372.0,10.6775,10.699,10.6631,10.699,368372.0
2018-04-23 14:30:00,14.93,14.93,14.91,14.93,132327.0,10.699,10.699,10.6846,10.699,132327.0
2018-04-23 14:40:00,14.93,14.94,14.92,14.93,132537.0,10.699,10.7061,10.6918,10.699,132537.0
2018-04-23 14:50:00,14.93,14.93,14.9,14.93,198891.0,10.699,10.699,10.6775,10.699,198891.0
2018-04-23 15:00:00,14.93,14.97,14.92,14.97,281582.0,10.699,10.7276,10.6918,10.7276,281582.0
2018-04-23 15:10:00,14.96,15.0,14.96,14.98,401767.0,10.7205,10.7491,10.7205,10.7348,401767.0
2018-04-23 15:20:00,14.98,15.0,14.97,14.99,286420.0,10.7348,10.7491,10.7276,10.742,286420.0
2018-04-23 15:30:00,14.99,15.0,14.97,14.97,554933.0,10.742,10.7491,10.7276,10.7276,554933.0
2018-04-23 15:40:00,14.97,15.0,14.97,14.97,710073.0,10.7276,10.7491,10.7276,10.7276,710073.0
2018-04-23 15:50:00,14.97,15.02,14.97,15.01,1313540.0,10.7276,10.7635,10.7276,10.7563,1313540.0
2018-04-24 09:30:00,15.04,15.1,14.71,14.92,1101011.0,10.7778,10.8208,10.5413,10.6918,1101011.0
2018-04-24 09:40:00,14.92,14.94,14.84,14.89,541645.0,10.6918,10.7061,10.6345,10.6703,541645.0
2018-04-24 09:50:00,14.89,14.95,14.87,14.88,240587.0,10.6703,10.7133,10.656,10.6631,240587.0
2018-04-24 10:00:00,14.88,15.02,14.87,15.02,583128.0,10.6631,10.7635,10.656,10.7635,583128.0
2018-04-24 10:10:00,15.02,15.04,14.96,14.96,197380.0,10.7635,10.7778,10.7205,10.7205,197380.0
2018-04-24 10:20:00,14.97,14.98,14.86,14.91,643929.0,10.7276,10.7348,10.6488,10.6846,643929.0
2018-04-24 10:30:00,14.92,14.94,14.89,14.9,266423.0,10.6918,10.7061,10.6703,10.6775,266423.0
2018-04-24 10:40:00,14.9,14.91,14.84,14.86,455763.0,10.6775,10.6846,10.6345,10.6488,455763.0
2018-04-24 10:50:00,14.86,14.89,14.84,14.85,198745.0,10.6488,10.6703,10.6345,10.6416,198745.0
2018-04-24 11:00:00,14.85,14.88,14.84,14.86,196415.0,10.6416,10.6631,10.6345,10.6488,196415.0
2018-04-24 11:10:00,14.86,14.88,14.78,14.84,349187.0,10.6488,10.6631,10.5915,10.6345,349187.0
2018-04-24 11:20:00,14.84,14.91,14.83,14.91,119146.0,10.6345,10.6846,10.6273,10.6846,119146.0
2018-04-24 11:30:00,14.92,14.97,14.9,14.96,223147.0,10.6918,10.7276,10.6775,10.7205,223147.0
2018-04-24 11:40:00,14.97,14.99,14.94,14.96,61912.0,10.7276,10.742,10.7061,10.7205,61912.0
2018-04-24 11:50:00,14.96,15.02,14.96,15.0,158240.0,10.7205,10.7635,10.7205,10.7491,158240.0
2018-04-24 12:00:00,15.0,15.0,14.94,14.95,129945.0,10.7491,10.7491,10.7061,10.7133,129945.0
2018-04-24 12:10:00,14.95,14.96,14.88,14.88,125313.0,10.7133,10.7205,10.6631,10.6631,125313.0
2018-04-24 12:20:00,14.89,14.93,14.88,14.9,195515.0,10.6703,10.699,10.6631,10.6775,195515.0
2018-04-24 12:30:00,14.9,14.91,14.85,14.87,114284.0,10.6775,10.6846,10.6416,10.656,114284.0
2018-04-24 12:40:00,14.88,14.88,14.84,14.85,68903.0,10.6631,10.6631,10.6345,10.6416,68903.0
2018-04-24 12:50:00,14.86,14.86,14.78,14.79,232503.0,10.6488,10.6488,10.5915,10.5986,232503.0
2018-04-24 13:00:00,14.79,14.83,14.79,14.81,171856.0,10.5986,10.6273,10.5986,10.613,171856.0
2018-04-24 13:10:00,14.82,14.85,14.76,14.77,130799.0,10.6201,10.6416,10.5771,10.5843,130799.0
2018-04-24 13:20:00,14.78,14.8,14.74,14.76,93586.0,10.5915,10.6058,10.5628,10.5771,93586.0
2018-04-24 13:30:00,14.76,14.76,14.7,14.71,146821.0,10.5771,10.5771,10.5341,10.5413,146821.0
2018-04-24 13:40:00,14.71,14.74,14.68,14.71,176266.0,10.5413,10.5628,10.5198,10.5413,176266.0
2018-04-24 13:50:00,14.71,14.72,14.67,14.71,155670.0,10.5413,10.5485,10.5126,10.5413,155670.0
2018-04-24 14:00:00,14.71,14.72,14.65,14.68,144933.0,10.5413,10.5485,10.4983,10.5198,144933.0
2018-04-24 14:10:00,14.68,14.76,14.67,14.74,164065.0,10.5198,10.5771,10.5126,10.5628,164065.0
2018-04-24 14:20:00,14.74,14.81,14.73,14.73,196339.0,10.5628,10.613,10.5556,10.5556,196339.0
2018-04-24 14:30:00,14.74,14.8,14.7,14.71,146607.0,10.5628,10.6058,10.5341,10.5413,146607.0
2018-04-24 14:40:00,14.71,14.78,14.71,14.76,215450.0,10.5413,10.5915,10.5413,10.5771,215450.0
2018-04-24 14:50:00,14.76,14.79,14.73,14.79,275434.0,10.5771,10.5986,10.5556,10.5986,275434.0
2018-04-24 15:00:00,14.79,14.86,14.78,14.85,238732.0,10.5986,10.6488,10.5915,10.6416,238732.0
2018-04-24 15:10:00,14.85,14.87,14.82,14.83,187802.0,10.6416,10.656,10.6201,10.6273,187802.0
2018-04-24 15:20:00,14.83,14.84,14.8,14.83,307374.0,10.6273,10.6345,10.6058,10.6273,307374.0
2018-04-24 15:30:00,14.83,14.85,14.8,14.85,307273.0,10.6273,10.6416,10.6058,10.6416,307273.0
2018-04-24 15:40:00,14.84,14.88,14.81,14.87,530215.0,10.6345,10.6631,10.613,10.656,530215.0
2018-04-24 15:50:00,14.87,14.88,14.83,14.85,638622.0,10.656,10.6631,10.6273,10.6416,638622.0
2018-04-25 09:30:00,14.88,14.93,14.82,14.88,593805.0,10.6631,10.699,10.6201,10.6631,593805.0
2018-04-25 09:40:00,14.88,14.89,14.76,14.81,537498.0,10.6631,10.6703,10.5771,10.613,537498.0
2018-04-25 09:50:00,14.8,14.86,14.79,14.82,214172.0,10.6058,10.6488,10.5986,10.6201,214172.0
2018-04-25 10:00:00,14.83,14.88,14.82,14.87,148652.0,10.6273,10.6631,10.6201,10.656,148652.0
2018-04-25 10:10:00,14.87,14.91,14.86,14.89,198250.0,10.656,10.6846,10.6488,10.6703,198250.0
2018-04-25 10:20:00,14.89,14.97,14.87,14.96,140505.0,10.6703,10.7276,10.656,10.7205,140505.0
2018-04-25 10:30:00,14.97,14.99,14.95,14.97,145161.0,10.7276,10.742,10.7133,10.7276,145161.0
2018-04-25 10:40:00,14.98,15.04,14.96,15.01,147172.0,10.7348,10.7778,10.7205,10.7563,147172.0
2018-04-25 10:50:00,15.01,15.01,14.95,14.98,388063.0,10.7563,10.7563,10.7133,10.7348,388063.0
2018-04-25 11:00:00,14.98,15.01,14.96,14.97,208567.0,10.7348,10.7563,10.7205,10.7276,208567.0
2018-04-25 11:10:00,14.97,14.99,14.89,14.9,131283.0,10.7276,10.742,10.6703,10.6775,131283.0
2018-04-25 11:20:00,14.9,14.93,14.89,14.91,98510.0,10.6775,10.699,10.6703,10.6846,98510.0
2018-04-25 11:30:00,14.92,14.92,14.88,14.88,94595.0,10.6918,10.6918,10.6631,10.6631,94595.0
2018-04-25 11:40:00,14.88,14.92,14.87,14.88,90863.0,10.6631,10.6918,10.656,10.6631,90863.0
2018-04-25 11:50:00,14.88,14.91,14.86,14.86,113217.0,10.6631,10.6846,10.6488,10.6488,113217.0
2018-04-25 12:00:00,14.86,14.89,14.86,14.87,115886.0,10.6488,10.6703,10.6488,10.656,115886.0
2018-04-25 12:10:00,14.87,14.89,14.85,14.89,82803.0,10.656,10.6703,10.6416,10.6703,82803.0
2018-04-25 12:20:00,14.89,14.93,14.87,14.92,69337.0,10.6703,10.699,10.656,10.6918,69337.0
2018-04-25 12:30:00,14.92,14.97,14.92,14.97,66739.0,10.6918,10.7276,10.6918,10.7276,66739.0
2018-04-25 12:40:00,14.96,14.99,14.94,14.97,81166.0,10.7205,10.742,10.7061,10.7276,81166.0
2018-04-25 12:50:00,14.98,14.99,14.96,14.99,44102.0,10.7348,10.742,10.7205,10.742,44102.0
2018-04-25 13:00:00,14.99,15.0,14.96,14.97,92841.0,10.742,10.7491,10.7205,10.7276,92841.0
2018-04-25 13:10:00,14.97,14.98,14.93,14.93,60538.0,10.7276,10.7348,10.699,10.699,60538.0
2018-04-25 13:20:00,14.93,14.95,14.92,14.94,67806.0,10.699,10.7133,10.6918,10.7061,67806.0
2018-04-25 13:30:00,14.94,14.99,14.94,14.98,54826.0,10.7061,10.742,10.7061,10.7348,54826.0
2018-04-25 13:40:00,14.99,15.0,14.96,14.98,90540.0,10.742,10.7491,10.7205,10.7348,90540.0
2018-04-25 13:50:00,14.98,15.01,14.96,15.0,81459.0,10.7348,10.7563,10.7205,10.7491,81459.0
2018-04-25 14:00:00,15.0,15.02,14.98,15.0,91490.0,10.7491,10.7635,10.7348,10.7491,91490.0
2018-04-25 14:10:00,15.0,15.02,14.99,15.01,71211.0,10.7491,10.7635,10.742,10.7563,71211.0
2018-04-25 14:20:00,15.01,15.01,14.97,15.0,93405.0,10.7563,10.7563,10.7276,10.7491,93405.0
2018-04-25 14:30:00,15.0,15.05,14.99,15.04,178716.0,10.7491,10.7849,10.742,10.7778,178716.0
2018-04-25 14:40:00,15.04,15.09,15.03,15.09,117403.0,10.7778,10.8136,10.7706,10.8136,117403.0
2018-04-25 14:50:00,15.09,15.12,15.07,15.12,172728.0,10.8136,10.8351,10.7993,10.8351,172728.0
2018-04-25 15:00:00,15.12,15.15,15.11,15.12,160890.0,10.8351,10.8566,10.8279,10.8351,160890.0
2018-04-25 15:10:00,15.13,15.14,15.1,15.11,109265.0,10.8423,10.8494,10.8208,10.8279,109265.0
2018-04-25 15:20:00,15.11,15.12,15.08,15.1,159268.0,10.8279,10.8351,10.8064,10.8208,159268.0
2018-04-25 15:30:00,15.1,15.11,15.04,15.05,217675.0,10.8208,10.8279,10.7778,10.7849,217675.0
2018-04-25 15:40:00,15.04,15.06,15.0,15.0,288975.0,10.7778,10.7921,10.7491,10.7491,288975.0
2018-04-25 15:50:00,15.01,15.06,15.0,15.06,1023870.0,10.7563,10.7921,10.7491,10.7921,1023870.0
2018-04-26 09:30:00,15.07,15.11,14.98,15.1,270817.0,10.7993,10.8279,10.7348,10.8208,270817.0
2018-04-26 09:40:00,15.1,15.11,15.05,15.09,350809.0,10.8208,10.8279,10.7849,10.8136,350809.0
2018-04-26 09:50:00,15.09,15.1,15.05,15.07,303692.0,10.8136,10.8208,10.7849,10.7993,303692.0
2018-04-26 10:00:00,15.07,15.07,15.02,15.06,184366.0,10.7993,10.7993,10.7635,10.7921,184366.0
2018-04-26 10:10:00,15.06,15.08,15.02,15.03,187040.0,10.7921,10.8064,10.7635,10.7706,187040.0
2018-04-26 10:20:00,15.04,15.04,15.0,15.03,205326.0,10.7778,10.7778,10.7491,10.7706,205326.0
2018-04-26 10:30:00,15.03,15.06,15.02,15.06,102986.0,10.7706,10.7921,10.7635,10.7921,102986.0
2018-04-26 10:40:00,15.06,15.07,15.03,15.06,197483.0,10.7921,10.7993,10.7706,10.7921,197483.0
2018-04-26 10:50:00,15.06,15.12,15.05,15.12,107986.0,10.7921,10.8351,10.7849,10.8351,107986.0
2018-04-26 11:00:00,15.12,15.13,15.09,15.1,135332.0,10.8351,10.8423,10.8136,10.8208,135332.0
2018-04-26 11:10:00,15.1,15.11,15.05,15.06,167269.0,10.8208,10.8279,10.7849,10.7921,167269.0
2018-04-26 11:20:00,15.06,15.06,15.03,15.04,140094.0,10.7921,10.7921,10.7706,10.7778,140094.0
2018-04-26 11:30:00,15.04,15.05,15.0,15.02,148570.0,10.7778,10.7849,10.7491,10.7635,148570.0
2018-04-26 11:40:00,15.03,15.04,14.99,15.02,115411.0,10.7706,10.7778,10.742,10.7635,115411.0
2018-04-26 11:50:00,15.02,15.03,15.0,15.02,104511.0,10.7635,10.7706,10.7491,10.7635,104511.0
2018-04-26 12:00:00,15.02,15.06,15.01,15.06,131015.0,10.7635,10.7921,10.7563,10.7921,131015.0
2018-04-26 12:10:00,15.06,15.09,15.04,15.09,77756.0,10.7921,10.8136,10.7778,10.8136,77756.0
2018-04-26 12:20:00,15.09,15.1,15.06,15.06,100673.0,10.8136,10.8208,10.7921,10.7921,100673.0
2018-04-26 12:30:00,15.06,15.07,15.05,15.06,69957.0,10.7921,10.7993,10.7849,10.7921,69957.0
2018-04-26 12:40:00,15.06,15.08,15.05,15.06,112084.0,10.7921,10.8064,10.7849,10.7921,112084.0
2018-04-26 12:50:00,15.06,15.11,15.05,15.1,101407.0,10.7921,10.8279,10.7849,10.8208,101407.0
2018-04-26 13:00:00,15.1,15.12,15.09,15.12,84759.0,10.8208,10.8351,10.8136,10.8351,84759.0
2018-04-26 13:10:00,15.11,15.13,15.1,15.12,78652.0,10.8279,10.8423,10.8208,10.8351,78652.0
2018-04-26 13:20:00,15.12,15.13,15.09,15.09,121450.0,10.8351,10.8423,10.8136,10.8136,121450.0
2018-04-26 13:30:00,15.09,15.11,15.08,15.09,68696.0,10.8136,10.8279,10.8064,10.8136,68696.0
2018-04-26 13:40:00,15.09,15.14,15.09,15.14,109636.0,10.8136,10.8494,10.8136,10.8494,109636.0
2018-04-26 13:50:00,15.14,15.15,15.11,15.13,306734.0,10.8494,10.8566,10.8279,10.8423,306734.0
2018-04-26 14:00:00,15.13,15.13,15.11,15.12,238108.0,10.8423,10.8423,10.8279,10.8351,238108.0
2018-04-26 14:10:00,15.12,15.14,15.11,15.11,100266.0,10.8351,10.8494,10.8279,10.8279,100266.0
2018-04-26 14:20:00,15.12,15.13,15.11,15.13,140246.0,10.8351,10.8423,10.8279,10.8423,140246.0
2018-04-26 14:30:00,15.12,15.14,15.11,15.12,98863.0,10.8351,10.8494,10.8279,10.8351,98863.0
2018-04-26 14:40:00,15.12,15.14,15.11,15.12,113782.0,10.8351,10.8494,10.8279,10.8351,113782.0
2018-04-26 14:50:00,15.11,15.13,15.1,15.11,103422.0,10.8279,10.8423,10.8208,10.8279,103422.0
2018-04-26 15:00:00,15.11,15.15,15.1,15.12,241045.0,10.8279,10.8566,10.8208,10.8351,241045.0
2018-04-26 15:10:00,15.13,15.15,15.12,15.14,149820.0,10.8423,10.8566,10.8351,10.8494,149820.0
2018-04-26 15:20:00,15.14,15.15,15.1,15.11,314746.0,10.8494,10.8566,10.8208,10.8279,314746.0
2018-04-26 15:30:00,15.11,15.11,15.06,15.06,253108.0,10.8279,10.8279,10.7921,10.7921,253108.0
2018-04-26 15:40:00,15.06,15.07,15.03,15.05,495611.0,10.7921,10.7993,10.7706,10.7849,495611.0
2018-04-26 15:50:00,15.06,15.06,15.03,15.03,798579.0,10.7921,10.7921,10.7706,10.7706,798579.0
2018-04-27 09:30:00,15.02,15.08,14.98,15.0,356789.0,10.7635,10.8064,10.7348,10.7491,356789.0
2018-04-27 09:40:00,15.0,15.11,14.99,15.09,190142.0,10.7491,10.8279,10.742,10.8136,190142.0
2018-04-27 09:50:00,15.08,15.09,15.05,15.08,152466.0,10.8064,10.8136,10.7849,10.8064,152466.0
2018-04-27 10:00:00,15.08,15.12,15.07,15.09,177119.0,10.8064,10.8351,10.7993,10.8136,177119.0
2018-04-27 10:10:00,15.09,15.11,15.07,15.09,167262.0,10.8136,10.8279,10.7993,10.8136,167262.0
2018-04-27 10:20:00,15.09,15.12,15.08,15.11,104760.0,10.8136,10.8351,10.8064,10.8279,104760.0
2018-04-27 10:30:00,15.12,15.12,15.04,15.04,127666.0,10.8351,10.8351,10.7778,10.7778,127666.0
2018-04-27 10:40:00,15.04,15.06,15.01,15.02,236554.0,10.7778,10.7921,10.7563,10.7635,236554.0
2018-04-27 10:50:00,15.01,15.02,14.97,14.98,129034.0,10.7563,10.7635,10.7276,10.7348,129034.0
2018-04-27 11:00:00,14.98,15.03,14.98,15.02,228849.0,10.7348,10.7706,10.7348,10.7635,228849.0
2018-04-27 11:10:00,15.02,15.03,15.0,15.01,192367.0,10.7635,10.7706,10.7491,10.7563,192367.0
2018-04-27 11:20:00,15.01,15.04,15.01,15.04,80882.0,10.7563,10.7778,10.7563,10.7778,80882.0
2018-04-27 11:30:00,15.04,15.07,15.03,15.03,73819.0,10.7778,10.7993,10.7706,10.7706,73819.0
2018-04-27 11:40:00,15.03,15.04,15.0,15.02,39306.0,10.7706,10.7778,10.7491,10.7635,39306.0
2018-04-27 11:50:00,15.02,15.05,15.01,15.02,65027.0,10.7635,10.7849,10.7563,10.7635,65027.0
2018-04-27 12:00:00,15.02,15.05,15.01,15.05,76401.0,10.7635,10.7849,10.7563,10.7849,76401.0
2018-04-27 12:10:00,15.04,15.06,15.02,15.06,55289.0,10.7778,10.7921,10.7635,10.7921,55289.0
2018-04-27 12:20:00,15.06,15.07,15.03,15.05,80467.0,10.7921,10.7993,10.7706,10.7849,80467.0
2018-04-27 12:30:00,15.06,15.06,15.03,15.06,66290.0,10.7921,10.7921,10.7706,10.7921,66290.0
2018-04-27 12:40:00,15.06,15.1,15.05,15.09,64219.0,10.7921,10.8208,10.7849,10.8136,64219.0
2018-04-27 12:50:00,15.09,15.11,15.07,15.1,67449.0,10.8136,10.8279,10.7993,10.8208,67449.0
2018-04-27 13:00:00,15.1,15.11,15.09,15.1,162334.0,10.8208,10.8279,10.8136,10.8208,162334.0
2018-04-27 13:10:00,15.11,15.13,15.09,15.12,154283.0,10.8279,10.8423,10.8136,10.8351,154283.0
2018-04-27 13:20:00,15.12,15.13,15.1,15.11,165758.0,10.8351,10.8423,10.8208,10.8279,165758.0
2018-04-27 13:30:00,15.12,15.14,15.1,15.13,74498.0,10.8351,10.8494,10.8208,10.8423,74498.0
2018-04-27 13:40:00,15.13,15.14,15.12,15.13,29888.0,10.8423,10.8494,10.8351,10.8423,29888.0
2018-04-27 13:50:00,15.13,15.15,15.12,15.14,117017.0,10.8423,10.8566,10.8351,10.8494,117017.0
2018-04-27 14:00:00,15.14,15.14,15.1,15.1,54014.0,10.8494,10.8494,10.8208,10.8208,54014.0
2018-04-27 14:10:00,15.1,15.11,15.09,15.1,74570.0,10.8208,10.8279,10.8136,10.8208,74570.0
2018-04-27 14:20:00,15.1,15.11,15.08,15.11,121771.0,10.8208,10.8279,10.8064,10.8279,121771.0
2018-04-27 14:30:00,15.1,15.12,15.09,15.11,58051.0,10.8208,10.8351,10.8136,10.8279,58051.0
2018-04-27 14:40:00,15.11,15.13,15.1,15.12,67884.0,10.8279,10.8423,10.8208,10.8351,67884.0
2018-04-27 14:50:00,15.12,15.14,15.12,15.14,27455.0,10.8351,10.8494,10.8351,10.8494,27455.0
2018-04-27 15:00:00,15.14,15.15,15.13,15.13,88798.0,10.8494,10.8566,10.8423,10.8423,88798.0
2018-04-27 15:10:00,15.13,15.14,15.12,15.13,166308.0,10.8423,10.8494,10.8351,10.8423,166308.0
2018-04-27 15:20:00,15.13,15.13,15.1,15.12,105961.0,10.8423,10.8423,10.8208,10.8351,105961.0
2018-04-27 15:30:00,15.11,15.14,15.11,15.14,161103.0,10.8279,10.8494,10.8279,10.8494,161103.0
2018-04-27 15:40:00,15.14,15.14,15.12,15.13,181590.0,10.8494,10.8494,10.8351,10.8423,181590.0
2018-04-27 15:50:00,15.14,15.15,15.12,15.13,491171.0,10.8494,10.8566,10.8351,10.8423,491171.0
2018-04-30 09:30:00,15.16,15.23,15.11,15.21,315211.0,10.8638,10.9139,10.8279,10.8996,315211.0
2018-04-30 09:40:00,15.22,15.25,15.19,15.21,133238.0,10.9068,10.9283,10.8853,10.8996,133238.0
2018-04-30 09:50:00,15.21,15.21,15.1,15.1,177191.0,10.8996,10.8996,10.8208,10.8208,177191.0
2018-04-30 10:00:00,15.11,15.14,15.07,15.07,248088.0,10.8279,10.8494,10.7993,10.7993,248088.0
2018-04-30 10:10:00,15.07,15.1,15.03,15.04,128311.0,10.7993,10.8208,10.7706,10.7778,128311.0
2018-04-30 10:20:00,15.04,15.06,15.01,15.06,132772.0,10.7778,10.7921,10.7563,10.7921,132772.0
2018-04-30 10:30:00,15.05,15.11,15.05,15.11,146352.0,10.7849,10.8279,10.7849,10.8279,146352.0
2018-04-30 10:40:00,15.11,15.12,15.08,15.12,57566.0,10.8279,10.8351,10.8064,10.8351,57566.0
2018-04-30 10:50:00,15.11,15.12,15.07,15.08,79650.0,10.8279,10.8351,10.7993,10.8064,79650.0
2018-04-30 11:00:00,15.09,15.12,15.08,15.12,64496.0,10.8136,10.8351,10.8064,10.8351,64496.0
2018-04-30 11:10:00,15.12,15.15,15.11,15.13,84628.0,10.8351,10.8566,10.8279,10.8423,84628.0
2018-04-30 11:20:00,15.13,15.14,15.1,15.14,128889.0,10.8423,10.8494,10.8208,10.8494,128889.0
2018-04-30 11:30:00,15.14,15.15,15.1,15.11,51334.0,10.8494,10.8566,10.8208,10.8279,51334.0
2018-04-30 11:40:00,15.11,15.11,15.07,15.07,53250.0,10.8279,10.8279,10.7993,10.7993,53250.0
2018-04-30 11:50:00,15.07,15.09,15.05,15.08,131432.0,10.7993,10.8136,10.7849,10.8064,131432.0
2018-04-30 12:00:00,15.07,15.09,15.06,15.07,45135.0,10.7993,10.8136,10.7921,10.7993,45135.0
2018-04-30 12:10:00,15.08,15.1,15.06,15.07,42941.0,10.8064,10.8208,10.7921,10.7993,42941.0
2018-04-30 12:20:00,15.07,15.09,15.06,15.09,23961.0,10.7993,10.8136,10.7921,10.8136,23961.0
2018-04-30 12:30:00,15.09,15.09,15.05,15.06,56420.0,10.8136,10.8136,10.7849,10.7921,56420.0
2018-04-30 12:40:00,15.05,15.08,15.05,15.07,61429.0,10.7849,10.8064,10.7849,10.7993,61429.0
2018-04-30 12:50:00,15.07,15.08,15.04,15.08,84644.0,10.7993,10.8064,10.7778,10.8064,84644.0
2018-04-30 13:00:00,15.08,15.11,15.07,15.08,75914.0,10.8064,10.8279,10.7993,10.8064,75914.0
2018-04-30 13:10:00,15.09,15.09,15.05,15.07,72558.0,10.8136,10.8136,10.7849,10.7993,72558.0
2018-04-30 13:20:00,15.06,15.1,15.06,15.08,59112.0,10.7921,10.8208,10.7921,10.8064,59112.0
2018-04-30 13:30:00,15.07,15.1,15.07,15.1,48566.0,10.7993,10.8208,10.7993,10.8208,48566.0
2018-04-30 13:40:00,15.1,15.11,15.09,15.1,79082.0,10.8208,10.8279,10.8136,10.8208,79082.0
2018-04-30 13:50:00,15.1,15.1,15.08,15.1,70808.0,10.8208,10.8208,10.8064,10.8208,70808.0
2018-04-30 14:00:00,15.09,15.1,15.04,15.04,64022.0,10.8136,10.8208,10.7778,10.7778,64022.0
2018-04-30 14:10:00,15.05,15.05,15.03,15.04,123157.0,10.7849,10.7849,10.7706,10.7778,123157.0
2018-04-30 14:20:00,15.04,15.05,15.02,15.03,100668.0,10.7778,10.7849,10.7635,10.7706,100668.0
2018-04-30 14:30:00,15.03,15.03,15.01,15.02,156986.0,10.7706,10.7706,10.7563,10.7635,156986.0
2018-04-30 14:40:00,15.02,15.02,15.0,15.01,107361.0,10.7635,10.7635,10.7491,10.7563,107361.0
2018-04-30 14:50:00,15.01,15.03,15.01,15.02,98402.0,10.7563,10.7706,10.7563,10.7635,98402.0
2018-04-30 15:00:00,15.02,15.04,15.01,15.01,191174.0,10.7635,10.7778,10.7563,10.7563,191174.0
2018-04-30 15:10:00,15.02,15.03,15.0,15.01,160664.0,10.7635,10.7706,10.7491,10.7563,160664.0
2018-04-30 15:20:00,15.01,15.02,14.97,14.98,197206.0,10.7563,10.7635,10.7276,10.7348,197206.0
2018-04-30 15:30:00,14.99,15.0,14.98,15.0,222000.0,10.742,10.7491,10.7348,10.7491,222000.0
2018-04-30 15:40:00,15.0,15.0,14.97,14.99,295808.0,10.7491,10.7491,10.7276,10.742,295808.0
2018-04-30 15:50:00,14.98,14.99,14.91,14.92,615872.0,10.7348,10.742,10.6846,10.6918,615872.0
2018-05-01 09:30:00,14.83,14.9,14.75,14.78,314757.0,10.6273,10.6775,10.57,10.5915,314757.0
2018-05-01 09:40:00,14.78,14.8,14.76,14.77,113697.0,10.5915,10.6058,10.5771,10.5843,113697.0
2018-05-01 09:50:00,14.78,14.78,14.73,14.77,97075.0,10.5915,10.5915,10.5556,10.5843,97075.0
2018-05-01 10:00:00,14.77,14.78,14.75,14.75,99625.0,10.5843,10.5915,10.57,10.57,99625.0
2018-05-01 10:10:00,14.76,14.76,14.71,14.73,78947.0,10.5771,10.5771,10.5413,10.5556,78947.0
2018-05-01 10:20:00,14.73,14.79,14.72,14.77,76454.0,10.5556,10.5986,10.5485,10.5843,76454.0
2018-05-01 10:30:00,14.77,14.8,14.75,14.76,142862.0,10.5843,10.6058,10.57,10.5771,142862.0
2018-05-01 10:40:00,14.76,14.8,14.75,14.76,111110.0,10.5771,10.6058,10.57,10.5771,111110.0
2018-05-01 10:50:00,14.75,14.77,14.7,14.72,108566.0,10.57,10.5843,10.5341,10.5485,108566.0
2018-05-01 11:00:00,14.71,14.74,14.7,14.74,92214.0,10.5413,10.5628,10.5341,10.5628,92214.0
2018-05-01 11:10:00,14.74,14.75,14.71,14.71,191512.0,10.5628,10.57,10.5413,10.5413,191512.0
2018-05-01 11:20:00,14.72,14.75,14.7,14.71,494605.0,10.5485,10.57,10.5341,10.5413,494605.0
2018-05-01 11:30:00,14.71,14.75,14.7,14.73,63002.0,10.5413,10.57,10.5341,10.5556,63002.0
2018-05-01 11:40:00,14.72,14.74,14.71,14.71,71880.0,10.5485,10.5628,10.5413,10.5413,71880.0
2018-05-01 11:50:00,14.72,14.74,14.69,14.69,128112.0,10.5485,10.5628,10.527,10.527,128112.0
2018-05-01 12:00:00,14.7,14.71,14.67,14.68,121868.0,10.5341,10.5413,10.5126,10.5198,121868.0
2018-05-01 12:10:00,14.69,14.72,14.68,14.72,43370.0,10.527,10.5485,10.5198,10.5485,43370.0
2018-05-01 12:20:00,14.72,14.74,14.7,14.74,37912.0,10.5485,10.5628,10.5341,10.5628,37912.0
2018-05-01 12:30:00,14.74,14.76,14.73,14.75,66175.0,10.5628,10.5771,10.5556,10.57,66175.0
2018-05-01 12:40:00,14.76,14.76,14.73,14.75,90863.0,10.5771,10.5771,10.5556,10.57,90863.0
2018-05-01 12:50:00,14.75,14.77,14.73,14.77,128351.0,10.57,10.5843,10.5556,10.5843,128351.0
2018-05-01 13:00:00,14.77,14.77,14.71,14.73,76475.0,10.5843,10.5843,10.5413,10.5556,76475.0
2018-05-01 13:10:00,14.73,14.74,14.71,14.74,71047.0,10.5556,10.5628,10.5413,10.5628,71047.0
2018-05-01 13:20:00,14.73,14.74,14.71,14.71,40093.0,10.5556,10.5628,10.5413,10.5413,40093.0
2018-05-01 13:30:00,14.72,14.76,14.71,14.74,123161.0,10.5485,10.5771,10.5413,10.5628,123161.0
2018-05-01 13:40:00,14.74,14.8,14.73,14.79,419362.0,10.5628,10.6058,10.5556,10.5986,419362.0
2018-05-01 13:50:00,14.79,14.8,14.75,14.79,463855.0,10.5986,10.6058,10.57,10.5986,463855.0
2018-05-01 14:00:00,14.79,14.82,14.77,14.79,238464.0,10.5986,10.6201,10.5843,10.5986,238464.0
2018-05-01 14:10:00,14.8,14.83,14.8,14.83,112922.0,10.6058,10.6273,10.6058,10.6273,112922.0
2018-05-01 14:20:00,14.83,14.84,14.82,14.82,60508.0,10.6273,10.6345,10.6201,10.6201,60508.0
2018-05-01 14:30:00,14.82,14.83,14.79,14.81,117909.0,10.6201,10.6273,10.5986,10.613,117909.0
2018-05-01 14:40:00,14.81,14.87,14.8,14.85,106428.0,10.613,10.656,10.6058,10.6416,106428.0
2018-05-01 14:50:00,14.84,14.85,14.81,14.83,74238.0,10.6345,10.6416,10.613,10.6273,74238.0
2018-05-01 15:00:00,14.84,14.85,14.82,14.84,76535.0,10.6345,10.6416,10.6201,10.6345,76535.0
2018-05-01 15:10:00,14.83,14.84,14.8,14.8,119823.0,10.6273,10.6345,10.6058,10.6058,119823.0
2018-05-01 15:20:00,14.81,14.82,14.76,14.79,109450.0,10.613,10.6201,10.5771,10.5986,109450.0
2018-05-01 15:30:00,14.78,14.8,14.77,14.79,115437.0,10.5915,10.6058,10.5843,10.5986,115437.0
2018-05-01 15:40:00,14.79,14.84,14.78,14.82,205290.0,10.5986,10.6345,10.5915,10.6201,205290.0
2018-05-01 15:50:00,14.82,14.83,14.78,14.8,1024104.0,10.6201,10.6273,10.5915,10.6058,1024104.0
2018-05-02 09:30:00,14.76,14.82,14.76,14.77,176169.0,10.5771,10.6201,10.5771,10.5843,176169.0
2018-05-02 09:40:00,14.77,14.8,14.72,14.73,288078.0,10.5843,10.6058,10.5485,10.5556,288078.0
2018-05-02 09:50:00,14.73,14.74,14.67,14.69,110076.0,10.5556,10.5628,10.5126,10.527,110076.0
2018-05-02 10:00:00,14.69,14.72,14.68,14.69,121204.0,10.527,10.5485,10.5198,10.527,121204.0
2018-05-02 10:10:00,14.69,14.7,14.64,14.66,213480.0,10.527,10.5341,10.4911,10.5055,213480.0
2018-05-02 10:20:00,14.66,14.67,14.63,14.65,130794.0,10.5055,10.5126,10.484,10.4983,130794.0
2018-05-02 10:30:00,14.65,14.7,14.64,14.69,108671.0,10.4983,10.5341,10.4911,10.527,108671.0
2018-05-02 10:40:00,14.69,14.71,14.67,14.68,354263.0,10.527,10.5413,10.5126,10.5198,354263.0
2018-05-02 10:50:00,14.68,14.68,14.63,14.67,454684.0,10.5198,10.5198,10.484,10.5126,454684.0
2018-05-02 11:00:00,14.67,14.73,14.66,14.72,211686.0,10.5126,10.5556,10.5055,10.5485,211686.0
2018-05-02 11:10:00,14.73,14.78,14.71,14.74,326871.0,10.5556,10.5915,10.5413,10.5628,326871.0
2018-05-02 11:20:00,14.74,14.75,14.72,14.73,152286.0,10.5628,10.57,10.5485,10.5556,152286.0
2018-05-02 11:30:00,14.74,14.75,14.7,14.71,139026.0,10.5628,10.57,10.5341,10.5413,139026.0
2018-05-02 11:40:00,14.71,14.76,14.7,14.75,97943.0,10.5413,10.5771,10.5341,10.57,97943.0
2018-05-02 11:50:00,14.74,14.78,14.74,14.77,122055.0,10.5628,10.5915,10.5628,10.5843,122055.0
2018-05-02 12:00:00,14.77,14.8,14.75,14.79,137037.0,10.5843,10.6058,10.57,10.5986,137037.0
2018-05-02 12:10:00,14.79,14.81,14.78,14.8,75596.0,10.5986,10.613,10.5915,10.6058,75596.0
2018-05-02 12:20:00,14.79,14.82,14.79,14.8,140299.0,10.5986,10.6201,10.5986,10.6058,140299.0
2018-05-02 12:30:00,14.8,14.8,14.77,14.78,97109.0,10.6058,10.6058,10.5843,10.5915,97109.0
2018-05-02 12:40:00,14.78,14.8,14.77,14.79,73699.0,10.5915,10.6058,10.5843,10.5986,73699.0
2018-05-02 12:50:00,14.79,14.79,14.77,14.78,111565.0,10.5986,10.5986,10.5843,10.5915,111565.0
2018-05-02 13:00:00,14.79,14.8,14.78,14.8,38188.0,10.5986,10.6058,10.5915,10.6058,38188.0
2018-05-02 13:10:00,14.8,14.83,14.79,14.81,95869.0,10.6058,10.6273,10.5986,10.613,95869.0
2018-05-02 13:20:00,14.81,14.82,14.79,14.81,58478.0,10.613,10.6201,10.5986,10.613,58478.0
2018-05-02 13:30:00,14.81,14.82,14.8,14.81,64530.0,10.613,10.6201,10.6058,10.613,64530.0
2018-05-02 13:40:00,14.81,14.83,14.8,14.82,90223.0,10.613,10.6273,10.6058,10.6201,90223.0
2018-05-02 13:50:00,14.82,14.84,14.8,14.82,101657.0,10.6201,10.6345,10.6058,10.6201,101657.0
2018-05-02 14:00:00,14.83,14.85,14.79,14.81,125420.0,10.6273,10.6416,10.5986,10.613,125420.0
2018-05-02 14:10:00,14.81,14.82,14.77,14.78,128155.0,10.613,10.6201,10.5843,10.5915,128155.0
2018-05-02 14:20:00,14.78,14.8,14.75,14.79,177500.0,10.5915,10.6058,10.57,10.5986,177500.0
2018-05-02 14:30:00,14.78,14.8,14.76,14.78,126750.0,10.5915,10.6058,10.5771,10.5915,126750.0
2018-05-02 14:40:00,14.78,14.79,14.76,14.77,115462.0,10.5915,10.5986,10.5771,10.5843,115462.0
2018-05-02 14:50:00,14.77,14.79,14.76,14.77,166970.0,10.5843,10.5986,10.5771,10.5843,166970.0
2018-05-02 15:00:00,14.77,14.78,14.74,14.77,142799.0,10.5843,10.5915,10.5628,10.5843,142799.0
2018-05-02 15:10:00,14.77,14.77,14.71,14.71,197432.0,10.5843,10.5843,10.5413,10.5413,197432.0
2018-05-02 15:20:00,14.72,14.72,14.66,14.71,256569.0,10.5485,10.5485,10.5055,10.5413,256569.0
2018-05-02 15:30:00,14.71,14.71,14.66,14.69,351132.0,10.5413,10.5413,10.5055,10.527,351132.0
2018-05-02 15:40:00,14.69,14.7,14.65,14.66,356227.0,10.527,10.5341,10.4983,10.5055,356227.0
2018-05-02 15:50:00,14.66,14.67,14.63,14.66,528011.0,10.5055,10.5126,10.484,10.5055,528011.0
2018-05-03 09:30:00,14.59,14.61,14.48,14.53,391360.0,10.4553,10.4696,10.3765,10.4123,391360.0
2018-05-03 09:40:00,14.53,14.54,14.47,14.49,95911.0,10.4123,10.4195,10.3693,10.3836,95911.0
2018-05-03 09:50:00,14.48,14.55,14.48,14.55,137687.0,10.3765,10.4266,10.3765,10.4266,137687.0
2018-05-03 10:00:00,14.55,14.55,14.46,14.48,138040.0,10.4266,10.4266,10.3622,10.3765,138040.0
2018-05-03 10:10:00,14.48,14.48,14.4,14.4,185025.0,10.3765,10.3765,10.3192,10.3192,185025.0
2018-05-03 10:20:00,14.41,14.42,14.35,14.37,181670.0,10.3263,10.3335,10.2833,10.2977,181670.0
2018-05-03 10:30:00,14.38,14.39,14.29,14.34,284426.0,10.3048,10.312,10.2403,10.2762,284426.0
2018-05-03 10:40:00,14.34,14.38,14.32,14.34,137142.0,10.2762,10.3048,10.2618,10.2762,137142.0
2018-05-03 10:50:00,14.34,14.34,14.27,14.31,157844.0,10.2762,10.2762,10.226,10.2547,157844.0
2018-05-03 11:00:00,14.3,14.34,14.28,14.33,107890.0,10.2475,10.2762,10.2332,10.269,107890.0
2018-05-03 11:10:00,14.34,14.38,14.32,14.33,139556.0,10.2762,10.3048,10.2618,10.269,139556.0
2018-05-03 11:20:00,14.33,14.34,14.3,14.33,61366.0,10.269,10.2762,10.2475,10.269,61366.0
2018-05-03 11:30:00,14.32,14.35,14.3,14.31,65502.0,10.2618,10.2833,10.2475,10.2547,65502.0
2018-05-03 11:40:00,14.31,14.33,14.26,14.32,121407.0,10.2547,10.269,10.2188,10.2618,121407.0
2018-05-03 11:50:00,14.32,14.37,14.32,14.37,322498.0,10.2618,10.2977,10.2618,10.2977,322498.0
2018-05-03 12:00:00,14.36,14.42,14.35,14.42,91929.0,10.2905,10.3335,10.2833,10.3335,91929.0
2018-05-03 12:10:00,14.41,14.42,14.36,14.37,165907.0,10.3263,10.3335,10.2905,10.2977,165907.0
2018-05-03 12:20:00,14.37,14.38,14.33,14.33,226193.0,10.2977,10.3048,10.269,10.269,226193.0
2018-05-03 12:30:00,14.33,14.41,14.33,14.41,77903.0,10.269,10.3263,10.269,10.3263,77903.0
2018-05-03 12:40:00,14.41,14.45,14.4,14.43,94885.0,10.3263,10.355,10.3192,10.3407,94885.0
2018-05-03 12:50:00,14.44,14.5,14.43,14.48,110836.0,10.3478,10.3908,10.3407,10.3765,110836.0
2018-05-03 13:00:00,14.49,14.49,14.4,14.4,117104.0,10.3836,10.3836,10.3192,10.3192,117104.0
2018-05-03 13:10:00,14.4,14.45,14.39,14.44,114589.0,10.3192,10.355,10.312,10.3478,114589.0
2018-05-03 13:20:00,14.44,14.47,14.41,14.43,112033.0,10.3478,10.3693,10.3263,10.3407,112033.0
2018-05-03 13:30:00,14.43,14.52,14.43,14.5,107345.0,10.3407,10.4051,10.3407,10.3908,107345.0
2018-05-03 13:40:00,14.5,14.51,14.47,14.5,122897.0,10.3908,10.398,10.3693,10.3908,122897.0
2018-05-03 13:50:00,14.49,14.53,14.48,14.5,166502.0,10.3836,10.4123,10.3765,10.3908,166502.0
2018-05-03 14:00:00,14.5,14.52,14.47,14.51,259636.0,10.3908,10.4051,10.3693,10.398,259636.0
2018-05-03 14:10:00,14.51,14.54,14.5,14.52,88490.0,10.398,10.4195,10.3908,10.4051,88490.0
2018-05-03 14:20:00,14.51,14.51,14.48,14.49,165140.0,10.398,10.398,10.3765,10.3836,165140.0
2018-05-03 14:30:00,14.49,14.55,14.49,14.53,129821.0,10.3836,10.4266,10.3836,10.4123,129821.0
2018-05-03 14:40:00,14.54,14.54,14.45,14.46,496636.0,10.4195,10.4195,10.355,10.3622,496636.0
2018-05-03 14:50:00,14.46,14.48,14.43,14.45,334226.0,10.3622,10.3765,10.3407,10.355,334226.0
2018-05-03 15:00:00,14.44,14.47,14.43,14.44,104098.0,10.3478,10.3693,10.3407,10.3478,104098.0
2018-05-03 15:10:00,14.44,14.48,14.43,14.46,144918.0,10.3478,10.3765,10.3407,10.3622,144918.0
2018-05-03 15:20:00,14.46,14.47,14.44,14.47,122391.0,10.3622,10.3693,10.3478,10.3693,122391.0
2018-05-03 15:30:00,14.47,14.48,14.43,14.44,166143.0,10.3693,10.3765,10.3407,10.3478,166143.0
2018-05-03 15:40:00,14.45,14.45,14.41,14.43,245028.0,10.355,10.355,10.3263,10.3407,245028.0
2018-05-03 15:50:00,14.42,14.46,14.42,14.45,533260.0,10.3335,10.3622,10.3335,10.355,533260.0
2018-05-04 09:30:00,14.52,14.52,14.26,14.34,156287.0,10.4051,10.4051,10.2188,10.2762,156287.0
2018-05-04 09:40:00,14.33,14.38,14.28,14.37,182225.0,10.269,10.3048,10.2332,10.2977,182225.0
2018-05-04 09:50:00,14.37,14.41,14.36,14.4,96320.0,10.2977,10.3263,10.2905,10.3192,96320.0
2018-05-04 10:00:00,14.4,14.45,14.39,14.43,284089.0,10.3192,10.355,10.312,10.3407,284089.0
2018-05-04 10:10:00,14.43,14.45,14.39,14.4,214256.0,10.3407,10.355,10.312,10.3192,214256.0
2018-05-04 10:20:00,14.4,14.48,14.39,14.46,54000.0,10.3192,10.3765,10.312,10.3622,54000.0
2018-05-04 10:30:00,14.46,14.49,14.45,14.49,74701.0,10.3622,10.3836,10.355,10.3836,74701.0
2018-05-04 10:40:00,14.49,14.53,14.48,14.5,106882.0,10.3836,10.4123,10.3765,10.3908,106882.0
2018-05-04 10:50:00,14.5,14.57,14.49,14.54,146425.0,10.3908,10.441,10.3836,10.4195,146425.0
2018-05-04 11:00:00,14.54,14.58,14.53,14.58,94559.0,10.4195,10.4481,10.4123,10.4481,94559.0
2018-05-04 11:10:00,14.58,14.6,14.56,14.57,70864.0,10.4481,10.4625,10.4338,10.441,70864.0
2018-05-04 11:20:00,14.57,14.61,14.56,14.6,86058.0,10.441,10.4696,10.4338,10.4625,86058.0
2018-05-04 11:30:00,14.6,14.65,14.59,14.61,216314.0,10.4625,10.4983,10.4553,10.4696,216314.0
2018-05-04 11:40:00,14.62,14.64,14.6,14.62,65118.0,10.4768,10.4911,10.4625,10.4768,65118.0
2018-05-04 11:50:00,14.62,14.63,14.6,14.63,56027.0,10.4768,10.484,10.4625,10.484,56027.0
2018-05-04 12:00:00,14.63,14.66,14.62,14.65,152428.0,10.484,10.5055,10.4768,10.4983,152428.0
2018-05-04 12:10:00,14.65,14.65,14.61,14.63,120530.0,10.4983,10.4983,10.4696,10.484,120530.0
2018-05-04 12:20:00,14.63,14.65,14.61,14.63,56193.0,10.484,10.4983,10.4696,10.484,56193.0
2018-05-04 12:30:00,14.64,14.67,14.64,14.66,69021.0,10.4911,10.5126,10.4911,10.5055,69021.0
2018-05-04 12:40:00,14.67,14.68,14.66,14.66,45596.0,10.5126,10.5198,10.5055,10.5055,45596.0
2018-05-04 12:50:00,14.67,14.7,14.66,14.7,44800.0,10.5126,10.5341,10.5055,10.5341,44800.0
2018-05-04 13:00:00,14.7,14.71,14.69,14.7,49157.0,10.5341,10.5413,10.527,10.5341,49157.0
2018-05-04 13:10:00,14.7,14.72,14.69,14.71,102913.0,10.5341,10.5485,10.527,10.5413,102913.0
2018-05-04 13:20:00,14.72,14.73,14.69,14.69,67544.0,10.5485,10.5556,10.527,10.527,67544.0
2018-05-04 13:30:00,14.69,14.71,14.68,14.69,93599.0,10.527,10.5413,10.5198,10.527,93599.0
2018-05-04 13:40:00,14.7,14.73,14.69,14.72,90503.0,10.5341,10.5556,10.527,10.5485,90503.0
2018-05-04 13:50:00,14.72,14.76,14.72,14.75,188113.0,10.5485,10.5771,10.5485,10.57,188113.0
2018-05-04 14:00:00,14.75,14.78,14.75,14.76,136529.0,10.57,10.5915,10.57,10.5771,136529.0
2018-05-04 14:10:00,14.75,14.78,14.75,14.76,146604.0,10.57,10.5915,10.57,10.5771,146604.0
2018-05-04 14:20:00,14.76,14.8,14.75,14.79,124902.0,10.5771,10.6058,10.57,10.5986,124902.0
2018-05-04 14:30:00,14.8,14.8,14.74,14.75,108474.0,10.6058,10.6058,10.5628,10.57,108474.0
2018-05-04 14:40:00,14.75,14.77,14.74,14.75,120405.0,10.57,10.5843,10.5628,10.57,120405.0
2018-05-04 14:50:00,14.75,14.76,14.72,14.72,107098.0,10.57,10.5771,10.5485,10.5485,107098.0
2018-05-04 15:00:00,14.72,14.75,14.72,14.73,152425.0,10.5485,10.57,10.5485,10.5556,152425.0
2018-05-04 15:10:00,14.73,14.74,14.71,14.72,113555.0,10.5556,10.5628,10.5413,10.5485,113555.0
2018-05-04 15:20:00,14.71,14.73,14.7,14.73,72974.0,10.5413,10.5556,10.5341,10.5556,72974.0
2018-05-04 15:30:00,14.73,14.74,14.72,14.73,136808.0,10.5556,10.5628,10.5485,10.5556,136808.0
2018-05-04 15:40:00,14.72,14.73,14.71,14.71,217630.0,10.5485,10.5556,10.5413,10.5413,217630.0
2018-05-04 15:50:00,14.72,14.72,14.68,14.71,597053.0,10.5485,10.5485,10.5198,10.5413,597053.0
2018-05-07 09:30:00,14.74,14.76,14.66,14.68,213767.0,10.5628,10.5771,10.5055,10.5198,213767.0
2018-05-07 09:40:00,14.68,14.71,14.65,14.66,138627.0,10.5198,10.5413,10.4983,10.5055,138627.0
2018-05-07 09:50:00,14.66,14.7,14.63,14.68,150085.0,10.5055,10.5341,10.484,10.5198,150085.0
2018-05-07 10:00:00,14.68,14.71,14.67,14.68,50997.0,10.5198,10.5413,10.5126,10.5198,50997.0
2018-05-07 10:10:00,14.68,14.68,14.61,14.63,120442.0,10.5198,10.5198,10.4696,10.484,120442.0
2018-05-07 10:20:00,14.63,14.67,14.62,14.65,108495.0,10.484,10.5126,10.4768,10.4983,108495.0
2018-05-07 10:30:00,14.65,14.66,14.61,14.62,87899.0,10.4983,10.5055,10.4696,10.4768,87899.0
2018-05-07 10:40:00,14.62,14.68,14.6,14.68,131192.0,10.4768,10.5198,10.4625,10.5198,131192.0
2018-05-07 10:50:00,14.68,14.72,14.67,14.72,112298.0,10.5198,10.5485,10.5126,10.5485,112298.0
2018-05-07 11:00:00,14.72,14.73,14.69,14.72,107480.0,10.5485,10.5556,10.527,10.5485,107480.0
2018-05-07 11:10:00,14.73,14.75,14.72,14.74,49265.0,10.5556,10.57,10.5485,10.5628,49265.0
2018-05-07 11:20:00,14.75,14.75,14.71,14.71,64175.0,10.57,10.57,10.5413,10.5413,64175.0
2018-05-07 11:30:00,14.71,14.72,14.68,14.71,209533.0,10.5413,10.5485,10.5198,10.5413,209533.0
2018-05-07 11:40:00,14.71,14.73,14.7,14.71,153741.0,10.5413,10.5556,10.5341,10.5413,153741.0
2018-05-07 11:50:00,14.71,14.74,14.7,14.74,120877.0,10.5413,10.5628,10.5341,10.5628,120877.0
2018-05-07 12:00:00,14.74,14.77,14.74,14.76,245610.0,10.5628,10.5843,10.5628,10.5771,245610.0
2018-05-07 12:10:00,14.77,14.78,14.76,14.78,125546.0,10.5843,10.5915,10.5771,10.5915,125546.0
2018-05-07 12:20:00,14.78,14.8,14.76,14.78,79982.0,10.5915,10.6058,10.5771,10.5915,79982.0
2018-05-07 12:30:00,14.78,14.79,14.76,14.78,40456.0,10.5915,10.5986,10.5771,10.5915,40456.0
2018-05-07 12:40:00,14.78,14.79,14.75,14.76,113039.0,10.5915,10.5986,10.57,10.5771,113039.0
2018-05-07 12:50:00,14.76,14.77,14.75,14.76,39682.0,10.5771,10.5843,10.57,10.5771,39682.0
2018-05-07 13:00:00,14.77,14.78,14.74,14.75,208291.0,10.5843,10.5915,10.5628,10.57,208291.0
2018-05-07 13:10:00,14.76,14.77,14.75,14.76,46908.0,10.5771,10.5843,10.57,10.5771,46908.0
2018-05-07 13:20:00,14.76,14.79,14.76,14.79,66075.0,10.5771,10.5986,10.5771,10.5986,66075.0
2018-05-07 13:30:00,14.79,14.8,14.77,14.78,56260.0,10.5986,10.6058,10.5843,10.5915,56260.0
2018-05-07 13:40:00,14.78,14.8,14.78,14.78,66216.0,10.5915,10.6058,10.5915,10.5915,66216.0
2018-05-07 13:50:00,14.79,14.8,14.77,14.78,59110.0,10.5986,10.6058,10.5843,10.5915,59110.0
2018-05-07 14:00:00,14.79,14.8,14.78,14.8,26181.0,10.5986,10.6058,10.5915,10.6058,26181.0
2018-05-07 14:10:00,14.8,14.82,14.8,14.82,106130.0,10.6058,10.6201,10.6058,10.6201,106130.0
2018-05-07 14:20:00,14.82,14.83,14.81,14.83,73218.0,10.6201,10.6273,10.613,10.6273,73218.0
2018-05-07 14:30:00,14.83,14.84,14.8,14.81,60636.0,10.6273,10.6345,10.6058,10.613,60636.0
2018-05-07 14:40:00,14.81,14.82,14.78,14.8,103054.0,10.613,10.6201,10.5915,10.6058,103054.0
2018-05-07 14:50:00,14.79,14.8,14.75,14.76,63265.0,10.5986,10.6058,10.57,10.5771,63265.0
2018-05-07 15:00:00,14.76,14.79,14.75,14.78,91845.0,10.5771,10.5986,10.57,10.5915,91845.0
2018-05-07 15:10:00,14.78,14.79,14.73,14.75,147571.0,10.5915,10.5986,10.5556,10.57,147571.0
2018-05-07 15:20:00,14.75,14.75,14.72,14.74,143883.0,10.57,10.57,10.5485,10.5628,143883.0
2018-05-07 15:30:00,14.73,14.75,14.73,14.74,129262.0,10.5556,10.57,10.5556,10.5628,129262.0
2018-05-07 15:40:00,14.73,14.75,14.72,14.73,182563.0,10.5556,10.57,10.5485,10.5556,182563.0
2018-05-07 15:50:00,14.74,14.74,14.71,14.73,453531.0,10.5628,10.5628,10.5413,10.5556,453531.0
2018-05-08 09:30:00,14.72,14.78,14.69,14.77,222894.0,10.5485,10.5915,10.527,10.5843,222894.0
2018-05-08 09:40:00,14.76,14.83,14.75,14.79,1223611.0,10.5771,10.6273,10.57,10.5986,1223611.0
2018-05-08 09:50:00,14.8,14.89,14.79,14.89,184732.0,10.6058,10.6703,10.5986,10.6703,184732.0
2018-05-08 10:00:00,14.89,14.94,14.86,14.92,210751.0,10.6703,10.7061,10.6488,10.6918,210751.0
2018-05-08 10:10:00,14.93,14.95,14.89,14.9,127385.0,10.699,10.7133,10.6703,10.6775,127385.0
2018-05-08 10:20:00,14.89,14.91,14.86,14.89,149195.0,10.6703,10.6846,10.6488,10.6703,149195.0
2018-05-08 10:30:00,14.88,14.93,14.88,14.93,61852.0,10.6631,10.699,10.6631,10.699,61852.0
2018-05-08 10:40:00,14.93,14.95,14.92,14.94,188860.0,10.699,10.7133,10.6918,10.7061,188860.0
2018-05-08 10:50:00,14.94,14.99,14.93,14.96,232066.0,10.7061,10.742,10.699,10.7205,232066.0
2018-05-08 11:00:00,14.96,14.99,14.95,14.97,92801.0,10.7205,10.742,10.7133,10.7276,92801.0
2018-05-08 11:10:00,14.97,15.02,14.97,14.98,171296.0,10.7276,10.7635,10.7276,10.7348,171296.0
2018-05-08 11:20:00,14.98,15.0,14.94,14.96,66131.0,10.7348,10.7491,10.7061,10.7205,66131.0
2018-05-08 11:30:00,14.96,14.96,14.9,14.91,92075.0,10.7205,10.7205,10.6775,10.6846,92075.0
2018-05-08 11:40:00,14.91,14.94,14.9,14.91,74683.0,10.6846,10.7061,10.6775,10.6846,74683.0
2018-05-08 11:50:00,14.91,14.92,14.87,14.88,82851.0,10.6846,10.6918,10.656,10.6631,82851.0
2018-05-08 12:00:00,14.87,14.9,14.86,14.87,43104.0,10.656,10.6775,10.6488,10.656,43104.0
2018-05-08 12:10:00,14.86,14.89,14.85,14.87,71297.0,10.6488,10.6703,10.6416,10.656,71297.0
2018-05-08 12:20:00,14.87,14.88,14.85,14.87,35914.0,10.656,10.6631,10.6416,10.656,35914.0
2018-05-08 12:30:00,14.87,14.89,14.86,14.86,66683.0,10.656,10.6703,10.6488,10.6488,66683.0
2018-05-08 12:40:00,14.87,14.87,14.85,14.86,68437.0,10.656,10.656,10.6416,10.6488,68437.0
2018-05-08 12:50:00,14.86,14.87,14.79,14.82,65945.0,10.6488,10.656,10.5986,10.6201,65945.0
2018-05-08 13:00:00,14.82,14.86,14.81,14.86,916008.0,10.6201,10.6488,10.613,10.6488,916008.0
2018-05-08 13:10:00,14.86,14.86,14.84,14.85,37095.0,10.6488,10.6488,10.6345,10.6416,37095.0
2018-05-08 13:20:00,14.86,14.88,14.85,14.87,61490.0,10.6488,10.6631,10.6416,10.656,61490.0
2018-05-08 13:30:00,14.87,14.89,14.86,14.87,65801.0,10.656,10.6703,10.6488,10.656,65801.0
2018-05-08 13:40:00,14.87,14.88,14.85,14.88,64531.0,10.656,10.6631,10.6416,10.6631,64531.0
2018-05-08 13:50:00,14.88,14.89,14.84,14.85,75660.0,10.6631,10.6703,10.6345,10.6416,75660.0
2018-05-08 14:00:00,14.85,14.87,14.84,14.85,66290.0,10.6416,10.656,10.6345,10.6416,66290.0
2018-05-08 14:10:00,14.85,14.85,14.79,14.8,111589.0,10.6416,10.6416,10.5986,10.6058,111589.0
2018-05-08 14:20:00,14.81,14.85,14.79,14.82,88460.0,10.613,10.6416,10.5986,10.6201,88460.0
2018-05-08 14:30:00,14.82,14.82,14.78,14.8,64907.0,10.6201,10.6201,10.5915,10.6058,64907.0
2018-05-08 14:40:00,14.79,14.8,14.75,14.79,100066.0,10.5986,10.6058,10.57,10.5986,100066.0
2018-05-08 14:50:00,14.79,14.81,14.78,14.79,96966.0,10.5986,10.613,10.5915,10.5986,96966.0
2018-05-08 15:00:00,14.79,14.83,14.77,14.82,105800.0,10.5986,10.6273,10.5843,10.6201,105800.0
2018-05-08 15:10:00,14.82,14.85,14.81,14.84,140898.0,10.6201,10.6416,10.613,10.6345,140898.0
2018-05-08 15:20:00,14.84,14.85,14.82,14.84,113583.0,10.6345,10.6416,10.6201,10.6345,113583.0
2018-05-08 15:30:00,14.84,14.86,14.83,14.86,100137.0,10.6345,10.6488,10.6273,10.6488,100137.0
2018-05-08 15:40:00,14.86,14.87,14.84,14.85,129127.0,10.6488,10.656,10.6345,10.6416,129127.0
2018-05-08 15:50:00,14.85,14.87,14.84,14.86,388480.0,10.6416,10.656,10.6345,10.6488,388480.0
2018-05-09 09:30:00,14.94,14.98,14.89,14.92,234976.0,10.7061,10.7348,10.6703,10.6918,234976.0
2018-05-09 09:40:00,14.91,14.94,14.88,14.89,124203.0,10.6846,10.7061,10.6631,10.6703,124203.0
2018-05-09 09:50:00,14.89,14.95,14.88,14.93,96209.0,10.6703,10.7133,10.6631,10.699,96209.0
2018-05-09 10:00:00,14.93,14.95,14.92,14.95,165495.0,10.699,10.7133,10.6918,10.7133,165495.0
2018-05-09 10:10:00,14.94,14.99,14.93,14.98,116642.0,10.7061,10.742,10.699,10.7348,116642.0
2018-05-09 10:20:00,14.98,15.02,14.96,14.97,291837.0,10.7348,10.7635,10.7205,10.7276,291837.0
2018-05-09 10:30:00,14.98,14.99,14.94,14.96,67179.0,10.7348,10.742,10.7061,10.7205,67179.0
2018-05-09 10:40:00,14.96,14.99,14.93,14.96,613011.0,10.7205,10.742,10.699,10.7205,613011.0
2018-05-09 10:50:00,14.96,14.96,14.91,14.92,90426.0,10.7205,10.7205,10.6846,10.6918,90426.0
2018-05-09 11:00:00,14.92,14.93,14.9,14.92,60444.0,10.6918,10.699,10.6775,10.6918,60444.0
2018-05-09 11:10:00,14.92,14.96,14.92,14.95,84033.0,10.6918,10.7205,10.6918,10.7133,84033.0
2018-05-09 11:20:00,14.95,14.98,14.95,14.98,268718.0,10.7133,10.7348,10.7133,10.7348,268718.0
2018-05-09 11:30:00,14.99,15.02,14.98,15.01,100379.0,10.742,10.7635,10.7348,10.7563,100379.0
2018-05-09 11:40:00,15.01,15.02,14.99,15.01,66427.0,10.7563,10.7635,10.742,10.7563,66427.0
2018-05-09 11:50:00,15.01,15.03,15.0,15.02,103666.0,10.7563,10.7706,10.7491,10.7635,103666.0
2018-05-09 12:00:00,15.02,15.04,15.02,15.04,64492.0,10.7635,10.7778,10.7635,10.7778,64492.0
2018-05-09 12:10:00,15.04,15.05,15.01,15.04,72684.0,10.7778,10.7849,10.7563,10.7778,72684.0
2018-05-09 12:20:00,15.04,15.09,15.04,15.08,102146.0,10.7778,10.8136,10.7778,10.8064,102146.0
2018-05-09 12:30:00,15.07,15.09,15.06,15.09,105840.0,10.7993,10.8136,10.7921,10.8136,105840.0
2018-05-09 12:40:00,15.09,15.13,15.08,15.12,111080.0,10.8136,10.8423,10.8064,10.8351,111080.0
2018-05-09 12:50:00,15.12,15.13,15.09,15.1,57832.0,10.8351,10.8423,10.8136,10.8208,57832.0
2018-05-09 13:00:00,15.09,15.13,15.09,15.12,81198.0,10.8136,10.8423,10.8136,10.8351,81198.0
2018-05-09 13:10:00,15.12,15.13,15.1,15.12,85542.0,10.8351,10.8423,10.8208,10.8351,85542.0
2018-05-09 13:20:00,15.12,15.15,15.11,15.14,133283.0,10.8351,10.8566,10.8279,10.8494,133283.0
2018-05-09 13:30:00,15.14,15.18,15.13,15.17,87953.0,10.8494,10.8781,10.8423,10.8709,87953.0
2018-05-09 13:40:00,15.16,15.17,15.15,15.17,50579.0,10.8638,10.8709,10.8566,10.8709,50579.0
2018-05-09 13:50:00,15.17,15.18,15.14,15.16,301315.0,10.8709,10.8781,10.8494,10.8638,301315.0
2018-05-09 14:00:00,15.16,15.16,15.14,15.16,76854.0,10.8638,10.8638,10.8494,10.8638,76854.0
2018-05-09 14:10:00,15.16,15.18,15.15,15.16,101609.0,10.8638,10.8781,10.8566,10.8638,101609.0
2018-05-09 14:20:00,15.16,15.17,15.14,15.17,73921.0,10.8638,10.8709,10.8494,10.8709,73921.0
2018-05-09 14:30:00,15.17,15.18,15.15,15.16,77026.0,10.8709,10.8781,10.8566,10.8638,77026.0
2018-05-09 14:40:00,15.17,15.18,15.16,15.17,106606.0,10.8709,10.8781,10.8638,10.8709,106606.0
2018-05-09 14:50:00,15.17,15.17,15.13,15.14,217058.0,10.8709,10.8709,10.8423,10.8494,217058.0
2018-05-09 15:00:00,15.14,15.14,15.12,15.13,119614.0,10.8494,10.8494,10.8351,10.8423,119614.0
2018-05-09 15:10:00,15.12,15.13,15.09,15.1,107087.0,10.8351,10.8423,10.8136,10.8208,107087.0
2018-05-09 15:20:00,15.11,15.13,15.1,15.12,286164.0,10.8279,10.8423,10.8208,10.8351,286164.0
2018-05-09 15:30:00,15.12,15.13,15.08,15.09,180098.0,10.8351,10.8423,10.8064,10.8136,180098.0
2018-05-09 15:40:00,15.08,15.09,15.06,15.08,214175.0,10.8064,10.8136,10.7921,10.8064,214175.0
2018-05-09 15:50:00,15.08,15.1,15.07,15.09,527465.0,10.8064,10.8208,10.7993,10.8136,527465.0
2018-05-10 09:30:00,15.07,15.11,14.97,15.08,161660.0,10.7993,10.8279,10.7276,10.8064,161660.0
2018-05-10 09:40:00,15.08,15.09,15.01,15.04,89213.0,10.8064,10.8136,10.7563,10.7778,89213.0
2018-05-10 09:50:00,15.05,15.06,15.01,15.01,281145.0,10.7849,10.7921,10.7563,10.7563,281145.0
2018-05-10 10:00:00,15.02,15.02,15.0,15.02,66452.0,10.7635,10.7635,10.7491,10.7635,66452.0
2018-05-10 10:10:00,15.02,15.05,15.0,15.01,105530.0,10.7635,10.7849,10.7491,10.7563,105530.0
2018-05-10 10:20:00,15.01,15.04,15.0,15.02,78242.0,10.7563,10.7778,10.7491,10.7635,78242.0
2018-05-10 10:30:00,15.02,15.03,15.0,15.03,130652.0,10.7635,10.7706,10.7491,10.7706,130652.0
2018-05-10 10:40:00,15.03,15.03,14.98,15.01,481760.0,10.7706,10.7706,10.7348,10.7563,481760.0
2018-05-10 10:50:00,15.01,15.03,14.99,15.02,227118.0,10.7563,10.7706,10.742,10.7635,227118.0
2018-05-10 11:00:00,15.02,15.06,15.0,15.04,201561.0,10.7635,10.7921,10.7491,10.7778,201561.0
2018-05-10 11:10:00,15.04,15.08,15.04,15.06,81021.0,10.7778,10.8064,10.7778,10.7921,81021.0
2018-05-10 11:20:00,15.06,15.09,15.05,15.08,90041.0,10.7921,10.8136,10.7849,10.8064,90041.0
2018-05-10 11:30:00,15.08,15.12,15.07,15.1,81443.0,10.8064,10.8351,10.7993,10.8208,81443.0
2018-05-10 11:40:00,15.1,15.14,15.09,15.14,72922.0,10.8208,10.8494,10.8136,10.8494,72922.0
2018-05-10 11:50:00,15.14,15.15,15.11,15.14,65702.0,10.8494,10.8566,10.8279,10.8494,65702.0
2018-05-10 12:00:00,15.15,15.16,15.14,15.14,54323.0,10.8566,10.8638,10.8494,10.8494,54323.0
2018-05-10 12:10:00,15.15,15.17,15.14,15.16,60263.0,10.8566,10.8709,10.8494,10.8638,60263.0
2018-05-10 12:20:00,15.17,15.18,15.15,15.17,110855.0,10.8709,10.8781,10.8566,10.8709,110855.0
2018-05-10 12:30:00,15.16,15.21,15.16,15.19,64920.0,10.8638,10.8996,10.8638,10.8853,64920.0
2018-05-10 12:40:00,15.2,15.22,15.18,15.2,226306.0,10.8924,10.9068,10.8781,10.8924,226306.0
2018-05-10 12:50:00,15.2,15.22,15.18,15.21,81675.0,10.8924,10.9068,10.8781,10.8996,81675.0
2018-05-10 13:00:00,15.21,15.23,15.19,15.2,124103.0,10.8996,10.9139,10.8853,10.8924,124103.0
2018-05-10 13:10:00,15.2,15.21,15.19,15.2,60621.0,10.8924,10.8996,10.8853,10.8924,60621.0
2018-05-10 13:20:00,15.2,15.21,15.16,15.17,191927.0,10.8924,10.8996,10.8638,10.8709,191927.0
2018-05-10 13:30:00,15.17,15.18,15.15,15.16,108548.0,10.8709,10.8781,10.8566,10.8638,108548.0
2018-05-10 13:40:00,15.16,15.18,15.15,15.16,116819.0,10.8638,10.8781,10.8566,10.8638,116819.0
2018-05-10 13:50:00,15.16,15.18,15.15,15.17,86528.0,10.8638,10.8781,10.8566,10.8709,86528.0
2018-05-10 14:00:00,15.17,15.19,15.15,15.19,166122.0,10.8709,10.8853,10.8566,10.8853,166122.0
2018-05-10 14:10:00,15.19,15.2,15.16,15.17,279693.0,10.8853,10.8924,10.8638,10.8709,279693.0
2018-05-10 14:20:00,15.17,15.17,15.15,15.16,141477.0,10.8709,10.8709,10.8566,10.8638,141477.0
2018-05-10 14:30:00,15.17,15.17,15.12,15.13,99657.0,10.8709,10.8709,10.8351,10.8423,99657.0
2018-05-10 14:40:00,15.12,15.16,15.1,15.15,124119.0,10.8351,10.8638,10.8208,10.8566,124119.0
2018-05-10 14:50:00,15.15,15.16,15.14,15.16,93119.0,10.8566,10.8638,10.8494,10.8638,93119.0
2018-05-10 15:00:00,15.16,15.16,15.12,15.14,240158.0,10.8638,10.8638,10.8351,10.8494,240158.0
2018-05-10 15:10:00,15.14,15.16,15.12,15.15,211313.0,10.8494,10.8638,10.8351,10.8566,211313.0
2018-05-10 15:20:00,15.15,15.16,15.14,15.15,77466.0,10.8566,10.8638,10.8494,10.8566,77466.0
2018-05-10 15:30:00,15.15,15.15,15.12,15.13,218290.0,10.8566,10.8566,10.8351,10.8423,218290.0
2018-05-10 15:40:00,15.12,15.14,15.11,15.12,211740.0,10.8351,10.8494,10.8279,10.8351,211740.0
2018-05-10 15:50:00,15.13,15.14,15.12,15.14,616772.0,10.8423,10.8494,10.8351,10.8494,616772.0
2018-05-11 09:30:00,15.16,15.2,15.11,15.14,148763.0,10.8638,10.8924,10.8279,10.8494,148763.0
2018-05-11 09:40:00,15.14,15.22,15.14,15.18,271276.0,10.8494,10.9068,10.8494,10.8781,271276.0
2018-05-11 09:50:00,15.18,15.2,15.16,15.18,117368.0,10.8781,10.8924,10.8638,10.8781,117368.0
2018-05-11 10:00:00,15.17,15.22,15.17,15.2,333818.0,10.8709,10.9068,10.8709,10.8924,333818.0
2018-05-11 10:10:00,15.2,15.22,15.17,15.2,115417.0,10.8924,10.9068,10.8709,10.8924,115417.0
2018-05-11 10:20:00,15.19,15.2,15.16,15.16,115591.0,10.8853,10.8924,10.8638,10.8638,115591.0
2018-05-11 10:30:00,15.16,15.19,15.15,15.17,432063.0,10.8638,10.8853,10.8566,10.8709,432063.0
2018-05-11 10:40:00,15.17,15.22,15.17,15.21,56242.0,10.8709,10.9068,10.8709,10.8996,56242.0
2018-05-11 10:50:00,15.21,15.23,15.2,15.23,87737.0,10.8996,10.9139,10.8924,10.9139,87737.0
2018-05-11 11:00:00,15.23,15.23,15.18,15.18,120527.0,10.9139,10.9139,10.8781,10.8781,120527.0
2018-05-11 11:10:00,15.18,15.21,15.18,15.19,46227.0,10.8781,10.8996,10.8781,10.8853,46227.0
2018-05-11 11:20:00,15.18,15.19,15.15,15.15,52401.0,10.8781,10.8853,10.8566,10.8566,52401.0
2018-05-11 11:30:00,15.15,15.17,15.13,15.14,45686.0,10.8566,10.8709,10.8423,10.8494,45686.0
2018-05-11 11:40:00,15.14,15.16,15.12,15.12,50129.0,10.8494,10.8638,10.8351,10.8351,50129.0
2018-05-11 11:50:00,15.13,15.13,15.11,15.12,24084.0,10.8423,10.8423,10.8279,10.8351,24084.0
2018-05-11 12:00:00,15.12,15.15,15.1,15.13,109174.0,10.8351,10.8566,10.8208,10.8423,109174.0
2018-05-11 12:10:00,15.13,15.14,15.08,15.11,79326.0,10.8423,10.8494,10.8064,10.8279,79326.0
2018-05-11 12:20:00,15.11,15.12,15.1,15.12,67233.0,10.8279,10.8351,10.8208,10.8351,67233.0
2018-05-11 12:30:00,15.12,15.15,15.11,15.14,62193.0,10.8351,10.8566,10.8279,10.8494,62193.0
2018-05-11 12:40:00,15.13,15.17,15.13,15.16,62444.0,10.8423,10.8709,10.8423,10.8638,62444.0
2018-05-11 12:50:00,15.17,15.18,15.16,15.17,42483.0,10.8709,10.8781,10.8638,10.8709,42483.0
2018-05-11 13:00:00,15.17,15.19,15.17,15.19,46743.0,10.8709,10.8853,10.8709,10.8853,46743.0
2018-05-11 13:10:00,15.19,15.19,15.17,15.18,65084.0,10.8853,10.8853,10.8709,10.8781,65084.0
2018-05-11 13:20:00,15.18,15.19,15.16,15.17,155100.0,10.8781,10.8853,10.8638,10.8709,155100.0
2018-05-11 13:30:00,15.16,15.18,15.16,15.18,25947.0,10.8638,10.8781,10.8638,10.8781,25947.0
2018-05-11 13:40:00,15.18,15.18,15.14,15.16,63993.0,10.8781,10.8781,10.8494,10.8638,63993.0
2018-05-11 13:50:00,15.16,15.17,15.15,15.16,61750.0,10.8638,10.8709,10.8566,10.8638,61750.0
2018-05-11 14:00:00,15.17,15.17,15.14,15.15,49157.0,10.8709,10.8709,10.8494,10.8566,49157.0
2018-05-11 14:10:00,15.15,15.15,15.12,15.14,180214.0,10.8566,10.8566,10.8351,10.8494,180214.0
2018-05-11 14:20:00,15.14,15.15,15.13,15.14,161148.0,10.8494,10.8566,10.8423,10.8494,161148.0
2018-05-11 14:30:00,15.13,15.14,15.12,15.13,46643.0,10.8423,10.8494,10.8351,10.8423,46643.0
2018-05-11 14:40:00,15.13,15.13,15.11,15.13,97694.0,10.8423,10.8423,10.8279,10.8423,97694.0
2018-05-11 14:50:00,15.13,15.14,15.11,15.14,50170.0,10.8423,10.8494,10.8279,10.8494,50170.0
2018-05-11 15:00:00,15.14,15.16,15.13,15.16,37785.0,10.8494,10.8638,10.8423,10.8638,37785.0
2018-05-11 15:10:00,15.16,15.16,15.14,15.16,59616.0,10.8638,10.8638,10.8494,10.8638,59616.0
2018-05-11 15:20:00,15.16,15.16,15.14,15.15,60814.0,10.8638,10.8638,10.8494,10.8566,60814.0
2018-05-11 15:30:00,15.15,15.16,15.14,15.16,46156.0,10.8566,10.8638,10.8494,10.8638,46156.0
2018-05-11 15:40:00,15.16,15.16,15.13,15.14,91404.0,10.8638,10.8638,10.8423,10.8494,91404.0
2018-05-11 15:50:00,15.14,15.14,15.12,15.14,443570.0,10.8494,10.8494,10.8351,10.8494,443570.0
2018-05-14 09:30:00,15.17,15.18,15.1,15.11,165583.0,10.8709,10.8781,10.8208,10.8279,165583.0
2018-05-14 09:40:00,15.12,15.2,15.11,15.19,259672.0,10.8351,10.8924,10.8279,10.8853,259672.0
2018-05-14 09:50:00,15.19,15.2,15.17,15.18,182474.0,10.8853,10.8924,10.8709,10.8781,182474.0
2018-05-14 10:00:00,15.18,15.18,15.13,15.14,74109.0,10.8781,10.8781,10.8423,10.8494,74109.0
2018-05-14 10:10:00,15.14,15.16,15.13,15.16,76837.0,10.8494,10.8638,10.8423,10.8638,76837.0
2018-05-14 10:20:00,15.15,15.16,15.13,15.13,71645.0,10.8566,10.8638,10.8423,10.8423,71645.0
2018-05-14 10:30:00,15.13,15.17,15.13,15.14,75125.0,10.8423,10.8709,10.8423,10.8494,75125.0
2018-05-14 10:40:00,15.14,15.14,15.09,15.1,92534.0,10.8494,10.8494,10.8136,10.8208,92534.0
2018-05-14 10:50:00,15.11,15.11,15.07,15.08,54168.0,10.8279,10.8279,10.7993,10.8064,54168.0
2018-05-14 11:00:00,15.08,15.1,15.06,15.09,120142.0,10.8064,10.8208,10.7921,10.8136,120142.0
2018-05-14 11:10:00,15.09,15.11,15.09,15.1,37622.0,10.8136,10.8279,10.8136,10.8208,37622.0
2018-05-14 11:20:00,15.11,15.12,15.09,15.09,40295.0,10.8279,10.8351,10.8136,10.8136,40295.0
2018-05-14 11:30:00,15.1,15.1,15.08,15.1,62080.0,10.8208,10.8208,10.8064,10.8208,62080.0
2018-05-14 11:40:00,15.1,15.1,15.07,15.08,37115.0,10.8208,10.8208,10.7993,10.8064,37115.0
2018-05-14 11:50:00,15.08,15.09,15.07,15.09,68127.0,10.8064,10.8136,10.7993,10.8136,68127.0
2018-05-14 12:00:00,15.09,15.13,15.08,15.1,132159.0,10.8136,10.8423,10.8064,10.8208,132159.0
2018-05-14 12:10:00,15.1,15.1,15.07,15.08,59718.0,10.8208,10.8208,10.7993,10.8064,59718.0
2018-05-14 12:20:00,15.07,15.1,15.07,15.09,54132.0,10.7993,10.8208,10.7993,10.8136,54132.0
2018-05-14 12:30:00,15.08,15.09,15.07,15.08,98439.0,10.8064,10.8136,10.7993,10.8064,98439.0
2018-05-14 12:40:00,15.08,15.08,15.06,15.08,55192.0,10.8064,10.8064,10.7921,10.8064,55192.0
2018-05-14 12:50:00,15.08,15.08,15.04,15.05,87619.0,10.8064,10.8064,10.7778,10.7849,87619.0
2018-05-14 13:00:00,15.04,15.07,15.04,15.07,87271.0,10.7778,10.7993,10.7778,10.7993,87271.0
2018-05-14 13:10:00,15.07,15.07,15.03,15.04,74763.0,10.7993,10.7993,10.7706,10.7778,74763.0
2018-05-14 13:20:00,15.04,15.09,15.04,15.08,64255.0,10.7778,10.8136,10.7778,10.8064,64255.0
2018-05-14 13:30:00,15.08,15.12,15.06,15.11,201993.0,10.8064,10.8351,10.7921,10.8279,201993.0
2018-05-14 13:40:00,15.11,15.12,15.08,15.09,102180.0,10.8279,10.8351,10.8064,10.8136,102180.0
2018-05-14 13:50:00,15.09,15.11,15.08,15.1,51242.0,10.8136,10.8279,10.8064,10.8208,51242.0
2018-05-14 14:00:00,15.1,15.11,15.08,15.09,74523.0,10.8208,10.8279,10.8064,10.8136,74523.0
2018-05-14 14:10:00,15.09,15.1,15.08,15.09,537766.0,10.8136,10.8208,10.8064,10.8136,537766.0
2018-05-14 14:20:00,15.09,15.11,15.07,15.1,115894.0,10.8136,10.8279,10.7993,10.8208,115894.0
2018-05-14 14:30:00,15.1,15.13,15.09,15.12,59312.0,10.8208,10.8423,10.8136,10.8351,59312.0
2018-05-14 14:40:00,15.12,15.12,15.11,15.11,51141.0,10.8351,10.8351,10.8279,10.8279,51141.0
2018-05-14 14:50:00,15.11,15.14,15.1,15.13,112189.0,10.8279,10.8494,10.8208,10.8423,112189.0
2018-05-14 15:00:00,15.13,15.13,15.11,15.13,112088.0,10.8423,10.8423,10.8279,10.8423,112088.0
2018-05-14 15:10:00,15.13,15.15,15.12,15.13,88684.0,10.8423,10.8566,10.8351,10.8423,88684.0
2018-05-14 15:20:00,15.12,15.14,15.12,15.14,100074.0,10.8351,10.8494,10.8351,10.8494,100074.0
2018-05-14 15:30:00,15.14,15.14,15.11,15.12,130587.0,10.8494,10.8494,10.8279,10.8351,130587.0
2018-05-14 15:40:00,15.12,15.13,15.08,15.09,168741.0,10.8351,10.8423,10.8064,10.8136,168741.0
2018-05-14 15:50:00,15.08,15.11,15.07,15.11,441666.0,10.8064,10.8279,10.7993,10.8279,441666.0
2018-05-15 09:30:00,15.09,15.2,15.05,15.15,581427.0,10.8136,10.8924,10.7849,10.8566,581427.0
2018-05-15 09:40:00,15.16,15.2,15.13,15.2,283163.0,10.8638,10.8924,10.8423,10.8924,283163.0
2018-05-15 09:50:00,15.2,15.23,15.17,15.17,382721.0,10.8924,10.9139,10.8709,10.8709,382721.0
2018-05-15 10:00:00,15.18,15.21,15.15,15.16,144346.0,10.8781,10.8996,10.8566,10.8638,144346.0
2018-05-15 10:10:00,15.16,15.2,15.15,15.2,705004.0,10.8638,10.8924,10.8566,10.8924,705004.0
2018-05-15 10:20:00,15.2,15.21,15.17,15.17,115479.0,10.8924,10.8996,10.8709,10.8709,115479.0
2018-05-15 10:30:00,15.16,15.28,15.15,15.28,218413.0,10.8638,10.9498,10.8566,10.9498,218413.0
2018-05-15 10:40:00,15.28,15.3,15.21,15.23,115860.0,10.9498,10.9641,10.8996,10.9139,115860.0
2018-05-15 10:50:00,15.22,15.26,15.21,15.24,79028.0,10.9068,10.9354,10.8996,10.9211,79028.0
2018-05-15 11:00:00,15.24,15.28,15.24,15.26,67446.0,10.9211,10.9498,10.9211,10.9354,67446.0
2018-05-15 11:10:00,15.26,15.29,15.26,15.29,36223.0,10.9354,10.9569,10.9354,10.9569,36223.0
2018-05-15 11:20:00,15.29,15.29,15.26,15.27,63005.0,10.9569,10.9569,10.9354,10.9426,63005.0
2018-05-15 11:30:00,15.27,15.3,15.27,15.28,71654.0,10.9426,10.9641,10.9426,10.9498,71654.0
2018-05-15 11:40:00,15.28,15.29,15.27,15.27,187863.0,10.9498,10.9569,10.9426,10.9426,187863.0
2018-05-15 11:50:00,15.28,15.28,15.22,15.23,214861.0,10.9498,10.9498,10.9068,10.9139,214861.0
2018-05-15 12:00:00,15.23,15.24,15.2,15.21,83707.0,10.9139,10.9211,10.8924,10.8996,83707.0
2018-05-15 12:10:00,15.21,15.23,15.19,15.2,300039.0,10.8996,10.9139,10.8853,10.8924,300039.0
2018-05-15 12:20:00,15.19,15.22,15.19,15.22,326984.0,10.8853,10.9068,10.8853,10.9068,326984.0
2018-05-15 12:30:00,15.21,15.24,15.21,15.23,76636.0,10.8996,10.9211,10.8996,10.9139,76636.0
2018-05-15 12:40:00,15.23,15.26,15.23,15.25,120111.0,10.9139,10.9354,10.9139,10.9283,120111.0
2018-05-15 12:50:00,15.25,15.28,15.24,15.24,183146.0,10.9283,10.9498,10.9211,10.9211,183146.0
2018-05-15 13:00:00,15.24,15.25,15.21,15.22,91449.0,10.9211,10.9283,10.8996,10.9068,91449.0
2018-05-15 13:10:00,15.23,15.24,15.22,15.23,39826.0,10.9139,10.9211,10.9068,10.9139,39826.0
2018-05-15 13:20:00,15.23,15.24,15.2,15.21,97642.0,10.9139,10.9211,10.8924,10.8996,97642.0
2018-05-15 13:30:00,15.21,15.22,15.19,15.2,63970.0,10.8996,10.9068,10.8853,10.8924,63970.0
2018-05-15 13:40:00,15.19,15.2,15.18,15.2,45555.0,10.8853,10.8924,10.8781,10.8924,45555.0
2018-05-15 13:50:00,15.2,15.2,15.14,15.15,107355.0,10.8924,10.8924,10.8494,10.8566,107355.0
2018-05-15 14:00:00,15.15,15.18,15.14,15.17,75128.0,10.8566,10.8781,10.8494,10.8709,75128.0
2018-05-15 14:10:00,15.17,15.2,15.17,15.2,110367.0,10.8709,10.8924,10.8709,10.8924,110367.0
2018-05-15 14:20:00,15.2,15.22,15.17,15.21,117633.0,10.8924,10.9068,10.8709,10.8996,117633.0
2018-05-15 14:30:00,15.21,15.23,15.2,15.21,76063.0,10.8996,10.9139,10.8924,10.8996,76063.0
2018-05-15 14:40:00,15.21,15.21,15.19,15.2,98728.0,10.8996,10.8996,10.8853,10.8924,98728.0
2018-05-15 14:50:00,15.2,15.2,15.16,15.18,96652.0,10.8924,10.8924,10.8638,10.8781,96652.0
2018-05-15 15:00:00,15.18,15.19,15.13,15.13,166343.0,10.8781,10.8853,10.8423,10.8423,166343.0
2018-05-15 15:10:00,15.13,15.14,15.11,15.13,269817.0,10.8423,10.8494,10.8279,10.8423,269817.0
2018-05-15 15:20:00,15.13,15.14,15.11,15.12,119141.0,10.8423,10.8494,10.8279,10.8351,119141.0
2018-05-15 15:30:00,15.11,15.14,15.1,15.13,343713.0,10.8279,10.8494,10.8208,10.8423,343713.0
2018-05-15 15:40:00,15.13,15.13,15.11,15.12,273988.0,10.8423,10.8423,10.8279,10.8351,273988.0
2018-05-15 15:50:00,15.12,15.15,15.12,15.15,697731.0,10.8351,10.8566,10.8351,10.8566,697731.0
2018-05-16 09:30:00,15.12,15.15,15.06,15.14,1091138.0,10.8351,10.8566,10.7921,10.8494,1091138.0
2018-05-16 09:40:00,15.14,15.16,15.11,15.15,119522.0,10.8494,10.8638,10.8279,10.8566,119522.0
2018-05-16 09:50:00,15.15,15.15,15.12,15.13,194688.0,10.8566,10.8566,10.8351,10.8423,194688.0
2018-05-16 10:00:00,15.13,15.16,15.1,15.15,191433.0,10.8423,10.8638,10.8208,10.8566,191433.0
2018-05-16 10:10:00,15.16,15.16,15.13,15.16,93351.0,10.8638,10.8638,10.8423,10.8638,93351.0
2018-05-16 10:20:00,15.16,15.18,15.14,15.16,122583.0,10.8638,10.8781,10.8494,10.8638,122583.0
2018-05-16 10:30:00,15.16,15.18,15.14,15.16,173476.0,10.8638,10.8781,10.8494,10.8638,173476.0
2018-05-16 10:40:00,15.16,15.18,15.13,15.18,314430.0,10.8638,10.8781,10.8423,10.8781,314430.0
2018-05-16 10:50:00,15.18,15.2,15.15,15.16,268213.0,10.8781,10.8924,10.8566,10.8638,268213.0
2018-05-16 11:00:00,15.15,15.15,15.1,15.11,158720.0,10.8566,10.8566,10.8208,10.8279,158720.0
2018-05-16 11:10:00,15.11,15.11,15.07,15.08,332911.0,10.8279,10.8279,10.7993,10.8064,332911.0
2018-05-16 11:20:00,15.08,15.12,15.06,15.11,515629.0,10.8064,10.8351,10.7921,10.8279,515629.0
2018-05-16 11:30:00,15.11,15.14,15.11,15.14,142917.0,10.8279,10.8494,10.8279,10.8494,142917.0
2018-05-16 11:40:00,15.14,15.16,15.12,15.15,218331.0,10.8494,10.8638,10.8351,10.8566,218331.0
2018-05-16 11:50:00,15.16,15.17,15.14,15.16,262199.0,10.8638,10.8709,10.8494,10.8638,262199.0
2018-05-16 12:00:00,15.16,15.19,15.15,15.17,93076.0,10.8638,10.8853,10.8566,10.8709,93076.0
2018-05-16 12:10:00,15.18,15.2,15.17,15.19,250078.0,10.8781,10.8924,10.8709,10.8853,250078.0
2018-05-16 12:20:00,15.19,15.22,15.19,15.2,82168.0,10.8853,10.9068,10.8853,10.8924,82168.0
2018-05-16 12:30:00,15.21,15.23,15.19,15.21,201210.0,10.8996,10.9139,10.8853,10.8996,201210.0
2018-05-16 12:40:00,15.2,15.21,15.18,15.19,58996.0,10.8924,10.8996,10.8781,10.8853,58996.0
2018-05-16 12:50:00,15.19,15.2,15.17,15.19,101339.0,10.8853,10.8924,10.8709,10.8853,101339.0
2018-05-16 13:00:00,15.2,15.21,15.19,15.2,34477.0,10.8924,10.8996,10.8853,10.8924,34477.0
2018-05-16 13:10:00,15.2,15.21,15.19,15.19,40976.0,10.8924,10.8996,10.8853,10.8853,40976.0
2018-05-16 13:20:00,15.19,15.21,15.18,15.19,57938.0,10.8853,10.8996,10.8781,10.8853,57938.0
2018-05-16 13:30:00,15.19,15.2,15.17,15.18,176178.0,10.8853,10.8924,10.8709,10.8781,176178.0
2018-05-16 13:40:00,15.19,15.2,15.17,15.19,117859.0,10.8853,10.8924,10.8709,10.8853,117859.0
2018-05-16 13:50:00,15.2,15.2,15.17,15.18,134586.0,10.8924,10.8924,10.8709,10.8781,134586.0
2018-05-16 14:00:00,15.18,15.19,15.17,15.17,121247.0,10.8781,10.8853,10.8709,10.8709,121247.0
2018-05-16 14:10:00,15.18,15.18,15.16,15.17,67346.0,10.8781,10.8781,10.8638,10.8709,67346.0
2018-05-16 14:20:00,15.17,15.17,15.16,15.17,362011.0,10.8709,10.8709,10.8638,10.8709,362011.0
2018-05-16 14:30:00,15.17,15.18,15.16,15.17,74247.0,10.8709,10.8781,10.8638,10.8709,74247.0
2018-05-16 14:40:00,15.17,15.18,15.16,15.18,71618.0,10.8709,10.8781,10.8638,10.8781,71618.0
2018-05-16 14:50:00,15.17,15.18,15.16,15.17,79286.0,10.8709,10.8781,10.8638,10.8709,79286.0
2018-05-16 15:00:00,15.17,15.17,15.13,15.15,102379.0,10.8709,10.8709,10.8423,10.8566,102379.0
2018-05-16 15:10:00,15.14,15.16,15.13,15.15,172633.0,10.8494,10.8638,10.8423,10.8566,172633.0
2018-05-16 15:20:00,15.15,15.16,15.13,15.14,75204.0,10.8566,10.8638,10.8423,10.8494,75204.0
2018-05-16 15:30:00,15.14,15.15,15.11,15.12,247488.0,10.8494,10.8566,10.8279,10.8351,247488.0
2018-05-16 15:40:00,15.12,15.13,15.1,15.1,396348.0,10.8351,10.8423,10.8208,10.8208,396348.0
2018-05-16 15:50:00,15.1,15.11,15.08,15.1,534956.0,10.8208,10.8279,10.8064,10.8208,534956.0
2018-05-17 09:30:00,15.1,15.1,15.03,15.04,355190.0,10.8208,10.8208,10.7706,10.7778,355190.0
2018-05-17 09:40:00,15.04,15.14,15.02,15.13,1091983.0,10.7778,10.8494,10.7635,10.8423,1091983.0
2018-05-17 09:50:00,15.12,15.22,15.12,15.21,929793.0,10.8351,10.9068,10.8351,10.8996,929793.0
2018-05-17 10:00:00,15.21,15.28,15.21,15.27,568673.0,10.8996,10.9498,10.8996,10.9426,568673.0
2018-05-17 10:10:00,15.27,15.27,15.24,15.25,190897.0,10.9426,10.9426,10.9211,10.9283,190897.0
2018-05-17 10:20:00,15.25,15.27,15.23,15.24,131306.0,10.9283,10.9426,10.9139,10.9211,131306.0
2018-05-17 10:30:00,15.24,15.26,15.2,15.25,206305.0,10.9211,10.9354,10.8924,10.9283,206305.0
2018-05-17 10:40:00,15.25,15.29,15.24,15.28,219831.0,10.9283,10.9569,10.9211,10.9498,219831.0
2018-05-17 10:50:00,15.29,15.29,15.26,15.26,91632.0,10.9569,10.9569,10.9354,10.9354,91632.0
2018-05-17 11:00:00,15.26,15.27,15.23,15.23,106999.0,10.9354,10.9426,10.9139,10.9139,106999.0
2018-05-17 11:10:00,15.24,15.24,15.22,15.23,105613.0,10.9211,10.9211,10.9068,10.9139,105613.0
2018-05-17 11:20:00,15.24,15.27,15.24,15.26,48236.0,10.9211,10.9426,10.9211,10.9354,48236.0
2018-05-17 11:30:00,15.27,15.28,15.25,15.28,71376.0,10.9426,10.9498,10.9283,10.9498,71376.0
2018-05-17 11:40:00,15.28,15.31,15.27,15.31,136418.0,10.9498,10.9713,10.9426,10.9713,136418.0
2018-05-17 11:50:00,15.31,15.31,15.29,15.3,151103.0,10.9713,10.9713,10.9569,10.9641,151103.0
2018-05-17 12:00:00,15.3,15.31,15.27,15.27,79810.0,10.9641,10.9713,10.9426,10.9426,79810.0
2018-05-17 12:10:00,15.27,15.31,15.26,15.3,150406.0,10.9426,10.9713,10.9354,10.9641,150406.0
2018-05-17 12:20:00,15.31,15.31,15.29,15.29,84394.0,10.9713,10.9713,10.9569,10.9569,84394.0
2018-05-17 12:30:00,15.3,15.31,15.29,15.3,120178.0,10.9641,10.9713,10.9569,10.9641,120178.0
2018-05-17 12:40:00,15.29,15.3,15.26,15.26,57974.0,10.9569,10.9641,10.9354,10.9354,57974.0
2018-05-17 12:50:00,15.26,15.28,15.25,15.27,87814.0,10.9354,10.9498,10.9283,10.9426,87814.0
2018-05-17 13:00:00,15.26,15.27,15.26,15.27,43002.0,10.9354,10.9426,10.9354,10.9426,43002.0
2018-05-17 13:10:00,15.27,15.27,15.25,15.25,138771.0,10.9426,10.9426,10.9283,10.9283,138771.0
2018-05-17 13:20:00,15.26,15.28,15.25,15.27,121266.0,10.9354,10.9498,10.9283,10.9426,121266.0
2018-05-17 13:30:00,15.26,15.27,15.26,15.27,55910.0,10.9354,10.9426,10.9354,10.9426,55910.0
2018-05-17 13:40:00,15.27,15.28,15.26,15.28,88157.0,10.9426,10.9498,10.9354,10.9498,88157.0
2018-05-17 13:50:00,15.28,15.29,15.24,15.26,129161.0,10.9498,10.9569,10.9211,10.9354,129161.0
2018-05-17 14:00:00,15.25,15.27,15.23,15.25,124911.0,10.9283,10.9426,10.9139,10.9283,124911.0
2018-05-17 14:10:00,15.26,15.31,15.25,15.31,165112.0,10.9354,10.9713,10.9283,10.9713,165112.0
2018-05-17 14:20:00,15.31,15.33,15.31,15.33,85080.0,10.9713,10.9856,10.9713,10.9856,85080.0
2018-05-17 14:30:00,15.33,15.35,15.31,15.34,182137.0,10.9856,10.9999,10.9713,10.9928,182137.0
2018-05-17 14:40:00,15.35,15.35,15.33,15.34,92653.0,10.9999,10.9999,10.9856,10.9928,92653.0
2018-05-17 14:50:00,15.34,15.35,15.33,15.35,104744.0,10.9928,10.9999,10.9856,10.9999,104744.0
2018-05-17 15:00:00,15.35,15.36,15.34,15.36,141635.0,10.9999,11.0071,10.9928,11.0071,141635.0
2018-05-17 15:10:00,15.36,15.36,15.32,15.33,129115.0,11.0071,11.0071,10.9784,10.9856,129115.0
2018-05-17 15:20:00,15.33,15.34,15.32,15.32,170485.0,10.9856,10.9928,10.9784,10.9784,170485.0
2018-05-17 15:30:00,15.32,15.33,15.32,15.32,169055.0,10.9784,10.9856,10.9784,10.9784,169055.0
2018-05-17 15:40:00,15.33,15.35,15.31,15.35,252519.0,10.9856,10.9999,10.9713,10.9999,252519.0
2018-05-17 15:50:00,15.35,15.36,15.33,15.36,565356.0,10.9999,11.0071,10.9856,11.0071,565356.0
2018-05-18 09:30:00,15.28,15.33,15.25,15.31,348661.0,10.9498,10.9856,10.9283,10.9713,348661.0
2018-05-18 09:40:00,15.31,15.33,15.3,15.33,365082.0,10.9713,10.9856,10.9641,10.9856,365082.0
2018-05-18 09:50:00,15.32,15.34,15.31,15.31,448901.0,10.9784,10.9928,10.9713,10.9713,448901.0
2018-05-18 10:00:00,15.31,15.32,15.26,15.31,680708.0,10.9713,10.9784,10.9354,10.9713,680708.0
2018-05-18 10:10:00,15.31,15.32,15.27,15.28,122559.0,10.9713,10.9784,10.9426,10.9498,122559.0
2018-05-18 10:20:00,15.28,15.31,15.27,15.27,151964.0,10.9498,10.9713,10.9426,10.9426,151964.0
2018-05-18 10:30:00,15.27,15.28,15.22,15.24,180129.0,10.9426,10.9498,10.9068,10.9211,180129.0
2018-05-18 10:40:00,15.24,15.27,15.23,15.26,91797.0,10.9211,10.9426,10.9139,10.9354,91797.0
2018-05-18 10:50:00,15.26,15.29,15.25,15.28,48228.0,10.9354,10.9569,10.9283,10.9498,48228.0
2018-05-18 11:00:00,15.28,15.3,15.27,15.29,40011.0,10.9498,10.9641,10.9426,10.9569,40011.0
2018-05-18 11:10:00,15.3,15.3,15.29,15.3,39761.0,10.9641,10.9641,10.9569,10.9641,39761.0
2018-05-18 11:20:00,15.3,15.31,15.27,15.27,71000.0,10.9641,10.9713,10.9426,10.9426,71000.0
2018-05-18 11:30:00,15.27,15.29,15.25,15.27,51444.0,10.9426,10.9569,10.9283,10.9426,51444.0
2018-05-18 11:40:00,15.27,15.28,15.24,15.25,302183.0,10.9426,10.9498,10.9211,10.9283,302183.0
2018-05-18 11:50:00,15.24,15.26,15.23,15.24,163055.0,10.9211,10.9354,10.9139,10.9211,163055.0
2018-05-18 12:00:00,15.23,15.23,15.21,15.22,177693.0,10.9139,10.9139,10.8996,10.9068,177693.0
2018-05-18 12:10:00,15.22,15.23,15.22,15.22,74011.0,10.9068,10.9139,10.9068,10.9068,74011.0
2018-05-18 12:20:00,15.22,15.23,15.2,15.21,66960.0,10.9068,10.9139,10.8924,10.8996,66960.0
2018-05-18 12:30:00,15.21,15.22,15.18,15.2,65395.0,10.8996,10.9068,10.8781,10.8924,65395.0
2018-05-18 12:40:00,15.19,15.21,15.19,15.21,47412.0,10.8853,10.8996,10.8853,10.8996,47412.0
2018-05-18 12:50:00,15.21,15.22,15.2,15.21,58202.0,10.8996,10.9068,10.8924,10.8996,58202.0
2018-05-18 13:00:00,15.21,15.23,15.2,15.22,68667.0,10.8996,10.9139,10.8924,10.9068,68667.0
2018-05-18 13:10:00,15.22,15.24,15.21,15.23,85302.0,10.9068,10.9211,10.8996,10.9139,85302.0
2018-05-18 13:20:00,15.23,15.24,15.21,15.22,46768.0,10.9139,10.9211,10.8996,10.9068,46768.0
2018-05-18 13:30:00,15.22,15.23,15.18,15.19,72024.0,10.9068,10.9139,10.8781,10.8853,72024.0
2018-05-18 13:40:00,15.19,15.2,15.17,15.17,88095.0,10.8853,10.8924,10.8709,10.8709,88095.0
2018-05-18 13:50:00,15.17,15.17,15.15,15.17,77009.0,10.8709,10.8709,10.8566,10.8709,77009.0
2018-05-18 14:00:00,15.17,15.17,15.13,15.16,159798.0,10.8709,10.8709,10.8423,10.8638,159798.0
2018-05-18 14:10:00,15.16,15.16,15.14,15.15,34388.0,10.8638,10.8638,10.8494,10.8566,34388.0
2018-05-18 14:20:00,15.15,15.16,15.14,15.14,62700.0,10.8566,10.8638,10.8494,10.8494,62700.0
2018-05-18 14:30:00,15.15,15.16,15.14,15.16,44371.0,10.8566,10.8638,10.8494,10.8638,44371.0
2018-05-18 14:40:00,15.16,15.16,15.15,15.16,27567.0,10.8638,10.8638,10.8566,10.8638,27567.0
2018-05-18 14:50:00,15.16,15.17,15.15,15.16,97275.0,10.8638,10.8709,10.8566,10.8638,97275.0
2018-05-18 15:00:00,15.16,15.16,15.13,15.13,77492.0,10.8638,10.8638,10.8423,10.8423,77492.0
2018-05-18 15:10:00,15.14,15.14,15.13,15.13,40970.0,10.8494,10.8494,10.8423,10.8423,40970.0
2018-05-18 15:20:00,15.14,15.14,15.13,15.14,61459.0,10.8494,10.8494,10.8423,10.8494,61459.0
2018-05-18 15:30:00,15.14,15.15,15.12,15.15,262338.0,10.8494,10.8566,10.8351,10.8566,262338.0
2018-05-18 15:40:00,15.15,15.16,15.14,15.15,181739.0,10.8566,10.8638,10.8494,10.8566,181739.0
2018-05-18 15:50:00,15.15,15.15,15.12,15.13,720136.0,10.8566,10.8566,10.8351,10.8423,720136.0
2018-05-21 09:30:00,15.08,15.24,15.08,15.22,867424.0,10.8064,10.9211,10.8064,10.9068,867424.0
2018-05-21 09:40:00,15.22,15.32,15.22,15.28,535627.0,10.9068,10.9784,10.9068,10.9498,535627.0
2018-05-21 09:50:00,15.28,15.3,15.18,15.19,348955.0,10.9498,10.9641,10.8781,10.8853,348955.0
2018-05-21 10:00:00,15.19,15.22,15.19,15.2,107233.0,10.8853,10.9068,10.8853,10.8924,107233.0
2018-05-21 10:10:00,15.2,15.29,15.19,15.28,159787.0,10.8924,10.9569,10.8853,10.9498,159787.0
2018-05-21 10:20:00,15.29,15.32,15.27,15.31,493705.0,10.9569,10.9784,10.9426,10.9713,493705.0
2018-05-21 10:30:00,15.32,15.36,15.31,15.34,180917.0,10.9784,11.0071,10.9713,10.9928,180917.0
2018-05-21 10:40:00,15.34,15.34,15.3,15.31,144116.0,10.9928,10.9928,10.9641,10.9713,144116.0
2018-05-21 10:50:00,15.31,15.31,15.28,15.28,54746.0,10.9713,10.9713,10.9498,10.9498,54746.0
2018-05-21 11:00:00,15.28,15.29,15.27,15.29,63231.0,10.9498,10.9569,10.9426,10.9569,63231.0
2018-05-21 11:10:00,15.29,15.3,15.28,15.29,49342.0,10.9569,10.9641,10.9498,10.9569,49342.0
2018-05-21 11:20:00,15.29,15.32,15.26,15.27,121285.0,10.9569,10.9784,10.9354,10.9426,121285.0
2018-05-21 11:30:00,15.26,15.27,15.24,15.27,62018.0,10.9354,10.9426,10.9211,10.9426,62018.0
2018-05-21 11:40:00,15.27,15.28,15.25,15.27,48672.0,10.9426,10.9498,10.9283,10.9426,48672.0
2018-05-21 11:50:00,15.27,15.29,15.26,15.29,59402.0,10.9426,10.9569,10.9354,10.9569,59402.0
2018-05-21 12:00:00,15.29,15.29,15.26,15.27,60871.0,10.9569,10.9569,10.9354,10.9426,60871.0
2018-05-21 12:10:00,15.27,15.32,15.26,15.31,146234.0,10.9426,10.9784,10.9354,10.9713,146234.0
2018-05-21 12:20:00,15.31,15.31,15.28,15.28,94556.0,10.9713,10.9713,10.9498,10.9498,94556.0
2018-05-21 12:30:00,15.28,15.29,15.27,15.27,78553.0,10.9498,10.9569,10.9426,10.9426,78553.0
2018-05-21 12:40:00,15.27,15.27,15.24,15.24,60750.0,10.9426,10.9426,10.9211,10.9211,60750.0
2018-05-21 12:50:00,15.24,15.25,15.23,15.24,64815.0,10.9211,10.9283,10.9139,10.9211,64815.0
2018-05-21 13:00:00,15.24,15.25,15.22,15.24,89421.0,10.9211,10.9283,10.9068,10.9211,89421.0
2018-05-21 13:10:00,15.24,15.25,15.22,15.24,148432.0,10.9211,10.9283,10.9068,10.9211,148432.0
2018-05-21 13:20:00,15.24,15.24,15.23,15.23,45694.0,10.9211,10.9211,10.9139,10.9139,45694.0
2018-05-21 13:30:00,15.24,15.27,15.23,15.26,191367.0,10.9211,10.9426,10.9139,10.9354,191367.0
2018-05-21 13:40:00,15.26,15.28,15.26,15.28,56861.0,10.9354,10.9498,10.9354,10.9498,56861.0
2018-05-21 13:50:00,15.28,15.28,15.26,15.27,64024.0,10.9498,10.9498,10.9354,10.9426,64024.0
2018-05-21 14:00:00,15.27,15.28,15.26,15.27,96787.0,10.9426,10.9498,10.9354,10.9426,96787.0
2018-05-21 14:10:00,15.27,15.28,15.23,15.24,361790.0,10.9426,10.9498,10.9139,10.9211,361790.0
2018-05-21 14:20:00,15.24,15.25,15.23,15.24,168768.0,10.9211,10.9283,10.9139,10.9211,168768.0
2018-05-21 14:30:00,15.24,15.25,15.22,15.24,178298.0,10.9211,10.9283,10.9068,10.9211,178298.0
2018-05-21 14:40:00,15.25,15.25,15.24,15.24,61458.0,10.9283,10.9283,10.9211,10.9211,61458.0
2018-05-21 14:50:00,15.25,15.25,15.23,15.24,176368.0,10.9283,10.9283,10.9139,10.9211,176368.0
2018-05-21 15:00:00,15.24,15.25,15.22,15.23,168947.0,10.9211,10.9283,10.9068,10.9139,168947.0
2018-05-21 15:10:00,15.24,15.24,15.22,15.24,195211.0,10.9211,10.9211,10.9068,10.9211,195211.0
2018-05-21 15:20:00,15.23,15.24,15.21,15.21,200711.0,10.9139,10.9211,10.8996,10.8996,200711.0
2018-05-21 15:30:00,15.21,15.22,15.2,15.21,149156.0,10.8996,10.9068,10.8924,10.8996,149156.0
2018-05-21 15:40:00,15.21,15.22,15.19,15.2,264533.0,10.8996,10.9068,10.8853,10.8924,264533.0
2018-05-21 15:50:00,15.21,15.22,15.2,15.21,503703.0,10.8996,10.9068,10.8924,10.8996,503703.0
2018-05-22 09:30:00,15.26,15.3,15.22,15.28,471807.0,10.9354,10.9641,10.9068,10.9498,471807.0
2018-05-22 09:40:00,15.28,15.35,15.27,15.35,196272.0,10.9498,10.9999,10.9426,10.9999,196272.0
2018-05-22 09:50:00,15.35,15.39,15.34,15.38,387886.0,10.9999,11.0286,10.9928,11.0214,387886.0
2018-05-22 10:00:00,15.38,15.41,15.37,15.41,445175.0,11.0214,11.0429,11.0143,11.0429,445175.0
2018-05-22 10:10:00,15.41,15.43,15.34,15.35,335498.0,11.0429,11.0573,10.9928,10.9999,335498.0
2018-05-22 10:20:00,15.36,15.39,15.33,15.35,345066.0,11.0071,11.0286,10.9856,10.9999,345066.0
2018-05-22 10:30:00,15.35,15.36,15.33,15.35,270768.0,10.9999,11.0071,10.9856,10.9999,270768.0
2018-05-22 10:40:00,15.34,15.35,15.29,15.33,260174.0,10.9928,10.9999,10.9569,10.9856,260174.0
2018-05-22 10:50:00,15.33,15.36,15.32,15.34,92710.0,10.9856,11.0071,10.9784,10.9928,92710.0
2018-05-22 11:00:00,15.34,15.4,15.34,15.39,156880.0,10.9928,11.0358,10.9928,11.0286,156880.0
2018-05-22 11:10:00,15.39,15.4,15.37,15.39,60458.0,11.0286,11.0358,11.0143,11.0286,60458.0
2018-05-22 11:20:00,15.39,15.4,15.38,15.39,110222.0,11.0286,11.0358,11.0214,11.0286,110222.0
2018-05-22 11:30:00,15.39,15.44,15.38,15.41,201316.0,11.0286,11.0644,11.0214,11.0429,201316.0
2018-05-22 11:40:00,15.41,15.42,15.39,15.41,136036.0,11.0429,11.0501,11.0286,11.0429,136036.0
2018-05-22 11:50:00,15.4,15.42,15.4,15.42,25312.0,11.0358,11.0501,11.0358,11.0501,25312.0
2018-05-22 12:00:00,15.42,15.43,15.41,15.43,116654.0,11.0501,11.0573,11.0429,11.0573,116654.0
2018-05-22 12:10:00,15.43,15.45,15.42,15.44,95043.0,11.0573,11.0716,11.0501,11.0644,95043.0
2018-05-22 12:20:00,15.43,15.45,15.43,15.44,148864.0,11.0573,11.0716,11.0573,11.0644,148864.0
2018-05-22 12:30:00,15.44,15.45,15.41,15.42,160100.0,11.0644,11.0716,11.0429,11.0501,160100.0
2018-05-22 12:40:00,15.41,15.45,15.41,15.44,209298.0,11.0429,11.0716,11.0429,11.0644,209298.0
2018-05-22 12:50:00,15.45,15.47,15.43,15.46,176635.0,11.0716,11.0859,11.0573,11.0788,176635.0
2018-05-22 13:00:00,15.46,15.49,15.46,15.48,136775.0,11.0788,11.1003,11.0788,11.0931,136775.0
2018-05-22 13:10:00,15.48,15.51,15.48,15.49,132181.0,11.0931,11.1146,11.0931,11.1003,132181.0
2018-05-22 13:20:00,15.49,15.51,15.48,15.51,149788.0,11.1003,11.1146,11.0931,11.1146,149788.0
2018-05-22 13:30:00,15.51,15.51,15.47,15.48,91291.0,11.1146,11.1146,11.0859,11.0931,91291.0
2018-05-22 13:40:00,15.48,15.49,15.45,15.46,57867.0,11.0931,11.1003,11.0716,11.0788,57867.0
2018-05-22 13:50:00,15.46,15.47,15.44,15.45,64924.0,11.0788,11.0859,11.0644,11.0716,64924.0
2018-05-22 14:00:00,15.45,15.49,15.45,15.48,59712.0,11.0716,11.1003,11.0716,11.0931,59712.0
2018-05-22 14:10:00,15.48,15.48,15.45,15.47,78857.0,11.0931,11.0931,11.0716,11.0859,78857.0
2018-05-22 14:20:00,15.47,15.51,15.46,15.5,239451.0,11.0859,11.1146,11.0788,11.1074,239451.0
2018-05-22 14:30:00,15.5,15.51,15.49,15.5,61233.0,11.1074,11.1146,11.1003,11.1074,61233.0
2018-05-22 14:40:00,15.49,15.5,15.47,15.48,60065.0,11.1003,11.1074,11.0859,11.0931,60065.0
2018-05-22 14:50:00,15.47,15.48,15.44,15.44,47884.0,11.0859,11.0931,11.0644,11.0644,47884.0
2018-05-22 15:00:00,15.44,15.46,15.42,15.44,105235.0,11.0644,11.0788,11.0501,11.0644,105235.0
2018-05-22 15:10:00,15.43,15.44,15.4,15.43,99103.0,11.0573,11.0644,11.0358,11.0573,99103.0
2018-05-22 15:20:00,15.43,15.44,15.41,15.41,196871.0,11.0573,11.0644,11.0429,11.0429,196871.0
2018-05-22 15:30:00,15.41,15.42,15.38,15.39,216870.0,11.0429,11.0501,11.0214,11.0286,216870.0
2018-05-22 15:40:00,15.39,15.4,15.37,15.39,305910.0,11.0286,11.0358,11.0143,11.0286,305910.0
2018-05-22 15:50:00,15.38,15.39,15.35,15.36,636358.0,11.0214,11.0286,10.9999,11.0071,636358.0
2018-05-23 09:30:00,15.32,15.38,15.29,15.32,453200.0,10.9784,11.0214,10.9569,10.9784,453200.0
2018-05-23 09:40:00,15.32,15.33,15.24,15.24,134413.0,10.9784,10.9856,10.9211,10.9211,134413.0
2018-05-23 09:50:00,15.24,15.26,15.22,15.23,320457.0,10.9211,10.9354,10.9068,10.9139,320457.0
2018-05-23 10:00:00,15.23,15.26,15.22,15.25,136903.0,10.9139,10.9354,10.9068,10.9283,136903.0
2018-05-23 10:10:00,15.25,15.26,15.22,15.23,258685.0,10.9283,10.9354,10.9068,10.9139,258685.0
2018-05-23 10:20:00,15.22,15.23,15.19,15.23,205414.0,10.9068,10.9139,10.8853,10.9139,205414.0
2018-05-23 10:30:00,15.22,15.24,15.2,15.21,178178.0,10.9068,10.9211,10.8924,10.8996,178178.0
2018-05-23 10:40:00,15.2,15.21,15.14,15.16,206339.0,10.8924,10.8996,10.8494,10.8638,206339.0
2018-05-23 10:50:00,15.16,15.17,15.12,15.17,124790.0,10.8638,10.8709,10.8351,10.8709,124790.0
2018-05-23 11:00:00,15.17,15.18,15.13,15.13,81669.0,10.8709,10.8781,10.8423,10.8423,81669.0
2018-05-23 11:10:00,15.13,15.17,15.11,15.16,76481.0,10.8423,10.8709,10.8279,10.8638,76481.0
2018-05-23 11:20:00,15.17,15.2,15.15,15.18,170589.0,10.8709,10.8924,10.8566,10.8781,170589.0
2018-05-23 11:30:00,15.18,15.21,15.16,15.17,63168.0,10.8781,10.8996,10.8638,10.8709,63168.0
2018-05-23 11:40:00,15.16,15.18,15.16,15.17,59371.0,10.8638,10.8781,10.8638,10.8709,59371.0
2018-05-23 11:50:00,15.17,15.19,15.13,15.13,112158.0,10.8709,10.8853,10.8423,10.8423,112158.0
2018-05-23 12:00:00,15.13,15.17,15.13,15.17,65953.0,10.8423,10.8709,10.8423,10.8709,65953.0
2018-05-23 12:10:00,15.16,15.17,15.12,15.14,107268.0,10.8638,10.8709,10.8351,10.8494,107268.0
2018-05-23 12:20:00,15.14,15.15,15.11,15.13,114857.0,10.8494,10.8566,10.8279,10.8423,114857.0
2018-05-23 12:30:00,15.13,15.14,15.12,15.14,50395.0,10.8423,10.8494,10.8351,10.8494,50395.0
2018-05-23 12:40:00,15.14,15.16,15.13,15.15,64114.0,10.8494,10.8638,10.8423,10.8566,64114.0
2018-05-23 12:50:00,15.15,15.16,15.13,15.15,64255.0,10.8566,10.8638,10.8423,10.8566,64255.0
2018-05-23 13:00:00,15.15,15.15,15.1,15.11,88345.0,10.8566,10.8566,10.8208,10.8279,88345.0
2018-05-23 13:10:00,15.11,15.13,15.1,15.12,73619.0,10.8279,10.8423,10.8208,10.8351,73619.0
2018-05-23 13:20:00,15.13,15.14,15.12,15.14,33993.0,10.8423,10.8494,10.8351,10.8494,33993.0
2018-05-23 13:30:00,15.13,15.14,15.13,15.14,23535.0,10.8423,10.8494,10.8423,10.8494,23535.0
2018-05-23 13:40:00,15.13,15.16,15.13,15.16,52448.0,10.8423,10.8638,10.8423,10.8638,52448.0
2018-05-23 13:50:00,15.16,15.17,15.13,15.14,77696.0,10.8638,10.8709,10.8423,10.8494,77696.0
2018-05-23 14:00:00,15.14,15.19,15.13,15.18,131790.0,10.8494,10.8853,10.8423,10.8781,131790.0
2018-05-23 14:10:00,15.18,15.18,15.13,15.14,69636.0,10.8781,10.8781,10.8423,10.8494,69636.0
2018-05-23 14:20:00,15.14,15.15,15.11,15.11,102093.0,10.8494,10.8566,10.8279,10.8279,102093.0
2018-05-23 14:30:00,15.12,15.12,15.08,15.11,94845.0,10.8351,10.8351,10.8064,10.8279,94845.0
2018-05-23 14:40:00,15.1,15.14,15.1,15.14,202318.0,10.8208,10.8494,10.8208,10.8494,202318.0
2018-05-23 14:50:00,15.13,15.17,15.13,15.16,78338.0,10.8423,10.8709,10.8423,10.8638,78338.0
2018-05-23 15:00:00,15.16,15.2,15.16,15.17,110871.0,10.8638,10.8924,10.8638,10.8709,110871.0
2018-05-23 15:10:00,15.18,15.18,15.15,15.17,75310.0,10.8781,10.8781,10.8566,10.8709,75310.0
2018-05-23 15:20:00,15.17,15.18,15.15,15.18,183903.0,10.8709,10.8781,10.8566,10.8781,183903.0
2018-05-23 15:30:00,15.17,15.18,15.14,15.15,118169.0,10.8709,10.8781,10.8494,10.8566,118169.0
2018-05-23 15:40:00,15.14,15.16,15.13,15.15,168564.0,10.8494,10.8638,10.8423,10.8566,168564.0
2018-05-23 15:50:00,15.15,15.19,15.15,15.19,480684.0,10.8566,10.8853,10.8566,10.8853,480684.0
2018-05-24 09:30:00,15.18,15.19,15.09,15.13,328484.0,10.8781,10.8853,10.8136,10.8423,328484.0
2018-05-24 09:40:00,15.14,15.17,15.08,15.1,182832.0,10.8494,10.8709,10.8064,10.8208,182832.0
2018-05-24 09:50:00,15.1,15.1,15.04,15.08,318142.0,10.8208,10.8208,10.7778,10.8064,318142.0
2018-05-24 10:00:00,15.07,15.09,15.05,15.08,373260.0,10.7993,10.8136,10.7849,10.8064,373260.0
2018-05-24 10:10:00,15.08,15.1,15.04,15.04,110039.0,10.8064,10.8208,10.7778,10.7778,110039.0
2018-05-24 10:20:00,15.04,15.05,15.0,15.0,360832.0,10.7778,10.7849,10.7491,10.7491,360832.0
2018-05-24 10:30:00,15.0,15.01,14.96,14.99,179326.0,10.7491,10.7563,10.7205,10.742,179326.0
2018-05-24 10:40:00,14.99,14.99,14.91,14.92,97479.0,10.742,10.742,10.6846,10.6918,97479.0
2018-05-24 10:50:00,14.92,14.94,14.87,14.91,144026.0,10.6918,10.7061,10.656,10.6846,144026.0
2018-05-24 11:00:00,14.91,14.99,14.89,14.97,179093.0,10.6846,10.742,10.6703,10.7276,179093.0
2018-05-24 11:10:00,14.98,15.02,14.96,15.01,167717.0,10.7348,10.7635,10.7205,10.7563,167717.0
2018-05-24 11:20:00,15.01,15.02,14.99,15.01,48152.0,10.7563,10.7635,10.742,10.7563,48152.0
2018-05-24 11:30:00,15.0,15.06,15.0,15.03,157289.0,10.7491,10.7921,10.7491,10.7706,157289.0
2018-05-24 11:40:00,15.03,15.07,15.03,15.06,53786.0,10.7706,10.7993,10.7706,10.7921,53786.0
2018-05-24 11:50:00,15.07,15.09,15.04,15.09,191812.0,10.7993,10.8136,10.7778,10.8136,191812.0
2018-05-24 12:00:00,15.08,15.1,15.07,15.08,100442.0,10.8064,10.8208,10.7993,10.8064,100442.0
2018-05-24 12:10:00,15.07,15.11,15.07,15.09,115672.0,10.7993,10.8279,10.7993,10.8136,115672.0
2018-05-24 12:20:00,15.1,15.11,15.08,15.1,88075.0,10.8208,10.8279,10.8064,10.8208,88075.0
2018-05-24 12:30:00,15.11,15.11,15.07,15.09,157594.0,10.8279,10.8279,10.7993,10.8136,157594.0
2018-05-24 12:40:00,15.08,15.1,15.07,15.09,56506.0,10.8064,10.8208,10.7993,10.8136,56506.0
2018-05-24 12:50:00,15.09,15.09,15.06,15.08,113915.0,10.8136,10.8136,10.7921,10.8064,113915.0
2018-05-24 13:00:00,15.08,15.12,15.07,15.12,131584.0,10.8064,10.8351,10.7993,10.8351,131584.0
2018-05-24 13:10:00,15.11,15.13,15.1,15.12,60755.0,10.8279,10.8423,10.8208,10.8351,60755.0
2018-05-24 13:20:00,15.13,15.13,15.1,15.1,36107.0,10.8423,10.8423,10.8208,10.8208,36107.0
2018-05-24 13:30:00,15.11,15.12,15.1,15.11,40795.0,10.8279,10.8351,10.8208,10.8279,40795.0
2018-05-24 13:40:00,15.11,15.13,15.1,15.13,59935.0,10.8279,10.8423,10.8208,10.8423,59935.0
2018-05-24 13:50:00,15.13,15.13,15.1,15.13,53151.0,10.8423,10.8423,10.8208,10.8423,53151.0
2018-05-24 14:00:00,15.12,15.14,15.11,15.14,84063.0,10.8351,10.8494,10.8279,10.8494,84063.0
2018-05-24 14:10:00,15.13,15.16,15.13,15.15,67513.0,10.8423,10.8638,10.8423,10.8566,67513.0
2018-05-24 14:20:00,15.15,15.17,15.15,15.16,70678.0,10.8566,10.8709,10.8566,10.8638,70678.0
2018-05-24 14:30:00,15.17,15.18,15.15,15.17,108258.0,10.8709,10.8781,10.8566,10.8709,108258.0
2018-05-24 14:40:00,15.16,15.17,15.15,15.15,65870.0,10.8638,10.8709,10.8566,10.8566,65870.0
2018-05-24 14:50:00,15.16,15.17,15.15,15.16,54366.0,10.8638,10.8709,10.8566,10.8638,54366.0
2018-05-24 15:00:00,15.15,15.16,15.13,15.16,61785.0,10.8566,10.8638,10.8423,10.8638,61785.0
2018-05-24 15:10:00,15.16,15.16,15.14,15.16,70251.0,10.8638,10.8638,10.8494,10.8638,70251.0
2018-05-24 15:20:00,15.15,15.17,15.14,15.14,292711.0,10.8566,10.8709,10.8494,10.8494,292711.0
2018-05-24 15:30:00,15.15,15.16,15.14,15.14,161881.0,10.8566,10.8638,10.8494,10.8494,161881.0
2018-05-24 15:40:00,15.14,15.16,15.13,15.16,231284.0,10.8494,10.8638,10.8423,10.8638,231284.0
2018-05-24 15:50:00,15.15,15.17,15.14,15.16,462841.0,10.8566,10.8709,10.8494,10.8638,462841.0
2018-05-25 09:30:00,15.06,15.14,15.05,15.09,287564.0,10.7921,10.8494,10.7849,10.8136,287564.0
2018-05-25 09:40:00,15.09,15.1,15.01,15.05,146527.0,10.8136,10.8208,10.7563,10.7849,146527.0
2018-05-25 09:50:00,15.06,15.07,15.02,15.04,85671.0,10.7921,10.7993,10.7635,10.7778,85671.0
2018-05-25 10:00:00,15.04,15.1,15.04,15.07,147904.0,10.7778,10.8208,10.7778,10.7993,147904.0
2018-05-25 10:10:00,15.07,15.1,15.04,15.08,98636.0,10.7993,10.8208,10.7778,10.8064,98636.0
2018-05-25 10:20:00,15.08,15.08,15.03,15.04,200215.0,10.8064,10.8064,10.7706,10.7778,200215.0
2018-05-25 10:30:00,15.04,15.09,15.04,15.09,188425.0,10.7778,10.8136,10.7778,10.8136,188425.0
2018-05-25 10:40:00,15.09,15.11,15.05,15.06,106138.0,10.8136,10.8279,10.7849,10.7921,106138.0
2018-05-25 10:50:00,15.06,15.09,15.03,15.06,154968.0,10.7921,10.8136,10.7706,10.7921,154968.0
2018-05-25 11:00:00,15.06,15.11,15.05,15.11,94242.0,10.7921,10.8279,10.7849,10.8279,94242.0
2018-05-25 11:10:00,15.12,15.13,15.09,15.11,78488.0,10.8351,10.8423,10.8136,10.8279,78488.0
2018-05-25 11:20:00,15.11,15.12,15.09,15.12,100598.0,10.8279,10.8351,10.8136,10.8351,100598.0
2018-05-25 11:30:00,15.12,15.17,15.11,15.17,51336.0,10.8351,10.8709,10.8279,10.8709,51336.0
2018-05-25 11:40:00,15.17,15.17,15.14,15.15,109232.0,10.8709,10.8709,10.8494,10.8566,109232.0
2018-05-25 11:50:00,15.14,15.16,15.13,15.15,82966.0,10.8494,10.8638,10.8423,10.8566,82966.0
2018-05-25 12:00:00,15.15,15.16,15.12,15.13,58379.0,10.8566,10.8638,10.8351,10.8423,58379.0
2018-05-25 12:10:00,15.13,15.14,15.11,15.13,50661.0,10.8423,10.8494,10.8279,10.8423,50661.0
2018-05-25 12:20:00,15.12,15.13,15.11,15.11,36835.0,10.8351,10.8423,10.8279,10.8279,36835.0
2018-05-25 12:30:00,15.11,15.12,15.08,15.09,36671.0,10.8279,10.8351,10.8064,10.8136,36671.0
2018-05-25 12:40:00,15.1,15.11,15.07,15.07,51146.0,10.8208,10.8279,10.7993,10.7993,51146.0
2018-05-25 12:50:00,15.07,15.1,15.06,15.08,76362.0,10.7993,10.8208,10.7921,10.8064,76362.0
2018-05-25 13:00:00,15.09,15.09,15.07,15.08,36228.0,10.8136,10.8136,10.7993,10.8064,36228.0
2018-05-25 13:10:00,15.08,15.08,15.06,15.06,36795.0,10.8064,10.8064,10.7921,10.7921,36795.0
2018-05-25 13:20:00,15.06,15.07,15.05,15.06,52874.0,10.7921,10.7993,10.7849,10.7921,52874.0
2018-05-25 13:30:00,15.05,15.06,15.03,15.04,54645.0,10.7849,10.7921,10.7706,10.7778,54645.0
2018-05-25 13:40:00,15.05,15.05,15.03,15.04,25304.0,10.7849,10.7849,10.7706,10.7778,25304.0
2018-05-25 13:50:00,15.04,15.04,15.02,15.04,182796.0,10.7778,10.7778,10.7635,10.7778,182796.0
2018-05-25 14:00:00,15.04,15.06,15.03,15.04,246119.0,10.7778,10.7921,10.7706,10.7778,246119.0
2018-05-25 14:10:00,15.04,15.06,15.03,15.06,85115.0,10.7778,10.7921,10.7706,10.7921,85115.0
2018-05-25 14:20:00,15.06,15.08,15.04,15.08,122711.0,10.7921,10.8064,10.7778,10.8064,122711.0
2018-05-25 14:30:00,15.08,15.08,15.06,15.07,28454.0,10.8064,10.8064,10.7921,10.7993,28454.0
2018-05-25 14:40:00,15.07,15.07,15.04,15.04,224028.0,10.7993,10.7993,10.7778,10.7778,224028.0
2018-05-25 14:50:00,15.04,15.07,15.04,15.06,67500.0,10.7778,10.7993,10.7778,10.7921,67500.0
2018-05-25 15:00:00,15.06,15.07,15.05,15.05,88394.0,10.7921,10.7993,10.7849,10.7849,88394.0
2018-05-25 15:10:00,15.06,15.09,15.04,15.07,311704.0,10.7921,10.8136,10.7778,10.7993,311704.0
2018-05-25 15:20:00,15.06,15.09,15.06,15.09,152021.0,10.7921,10.8136,10.7921,10.8136,152021.0
2018-05-25 15:30:00,15.09,15.1,15.08,15.08,92663.0,10.8136,10.8208,10.8064,10.8064,92663.0
2018-05-25 15:40:00,15.08,15.09,15.07,15.09,280357.0,10.8064,10.8136,10.7993,10.8136,280357.0
2018-05-25 15:50:00,15.09,15.13,15.08,15.1,808199.0,10.8136,10.8423,10.8064,10.8208,808199.0
2018-05-29 09:30:00,14.93,14.95,14.82,14.85,317750.0,10.699,10.7133,10.6201,10.6416,317750.0
2018-05-29 09:40:00,14.84,14.86,14.81,14.86,451366.0,10.6345,10.6488,10.613,10.6488,451366.0
2018-05-29 09:50:00,14.86,14.94,14.85,14.94,274732.0,10.6488,10.7061,10.6416,10.7061,274732.0
2018-05-29 10:00:00,14.94,14.95,14.92,14.94,189843.0,10.7061,10.7133,10.6918,10.7061,189843.0
2018-05-29 10:10:00,14.93,14.95,14.9,14.91,158659.0,10.699,10.7133,10.6775,10.6846,158659.0
2018-05-29 10:20:00,14.91,14.95,14.9,14.93,148827.0,10.6846,10.7133,10.6775,10.699,148827.0
2018-05-29 10:30:00,14.93,14.93,14.85,14.88,132567.0,10.699,10.699,10.6416,10.6631,132567.0
2018-05-29 10:40:00,14.88,14.88,14.82,14.84,124013.0,10.6631,10.6631,10.6201,10.6345,124013.0
2018-05-29 10:50:00,14.84,14.86,14.83,14.85,148053.0,10.6345,10.6488,10.6273,10.6416,148053.0
2018-05-29 11:00:00,14.84,14.85,14.78,14.79,306322.0,10.6345,10.6416,10.5915,10.5986,306322.0
2018-05-29 11:10:00,14.79,14.81,14.76,14.77,256702.0,10.5986,10.613,10.5771,10.5843,256702.0
2018-05-29 11:20:00,14.77,14.8,14.74,14.78,222331.0,10.5843,10.6058,10.5628,10.5915,222331.0
2018-05-29 11:30:00,14.79,14.79,14.73,14.74,195566.0,10.5986,10.5986,10.5556,10.5628,195566.0
2018-05-29 11:40:00,14.74,14.74,14.65,14.69,297292.0,10.5628,10.5628,10.4983,10.527,297292.0
2018-05-29 11:50:00,14.69,14.69,14.62,14.63,449141.0,10.527,10.527,10.4768,10.484,449141.0
2018-05-29 12:00:00,14.63,14.65,14.59,14.61,435579.0,10.484,10.4983,10.4553,10.4696,435579.0
2018-05-29 12:10:00,14.61,14.64,14.57,14.63,330327.0,10.4696,10.4911,10.441,10.484,330327.0
2018-05-29 12:20:00,14.63,14.65,14.61,14.61,284455.0,10.484,10.4983,10.4696,10.4696,284455.0
2018-05-29 12:30:00,14.61,14.67,14.6,14.65,200238.0,10.4696,10.5126,10.4625,10.4983,200238.0
2018-05-29 12:40:00,14.65,14.68,14.64,14.68,84439.0,10.4983,10.5198,10.4911,10.5198,84439.0
2018-05-29 12:50:00,14.68,14.7,14.66,14.67,112493.0,10.5198,10.5341,10.5055,10.5126,112493.0
2018-05-29 13:00:00,14.67,14.67,14.61,14.62,107345.0,10.5126,10.5126,10.4696,10.4768,107345.0
2018-05-29 13:10:00,14.62,14.65,14.61,14.64,160392.0,10.4768,10.4983,10.4696,10.4911,160392.0
2018-05-29 13:20:00,14.64,14.65,14.61,14.62,171989.0,10.4911,10.4983,10.4696,10.4768,171989.0
2018-05-29 13:30:00,14.62,14.62,14.54,14.55,261133.0,10.4768,10.4768,10.4195,10.4266,261133.0
2018-05-29 13:40:00,14.55,14.57,14.54,14.57,141029.0,10.4266,10.441,10.4195,10.441,141029.0
2018-05-29 13:50:00,14.57,14.58,14.53,14.54,176296.0,10.441,10.4481,10.4123,10.4195,176296.0
2018-05-29 14:00:00,14.53,14.54,14.5,14.52,210135.0,10.4123,10.4195,10.3908,10.4051,210135.0
2018-05-29 14:10:00,14.51,14.52,14.48,14.5,298852.0,10.398,10.4051,10.3765,10.3908,298852.0
2018-05-29 14:20:00,14.5,14.5,14.44,14.47,252916.0,10.3908,10.3908,10.3478,10.3693,252916.0
2018-05-29 14:30:00,14.46,14.49,14.44,14.45,195797.0,10.3622,10.3836,10.3478,10.355,195797.0
2018-05-29 14:40:00,14.45,14.45,14.41,14.43,281382.0,10.355,10.355,10.3263,10.3407,281382.0
2018-05-29 14:50:00,14.43,14.43,14.39,14.4,157685.0,10.3407,10.3407,10.312,10.3192,157685.0
2018-05-29 15:00:00,14.39,14.48,14.39,14.46,313729.0,10.312,10.3765,10.312,10.3622,313729.0
2018-05-29 15:10:00,14.46,14.47,14.4,14.4,142458.0,10.3622,10.3693,10.3192,10.3192,142458.0
2018-05-29 15:20:00,14.41,14.41,14.39,14.41,225084.0,10.3263,10.3263,10.312,10.3263,225084.0
2018-05-29 15:30:00,14.41,14.48,14.4,14.47,339762.0,10.3263,10.3765,10.3192,10.3693,339762.0
2018-05-29 15:40:00,14.47,14.51,14.46,14.5,333852.0,10.3693,10.398,10.3622,10.3908,333852.0
2018-05-29 15:50:00,14.51,14.51,14.44,14.44,797995.0,10.398,10.398,10.3478,10.3478,797995.0
2018-05-30 09:30:00,14.58,14.71,14.58,14.71,688990.0,10.4481,10.5413,10.4481,10.5413,688990.0
2018-05-30 09:40:00,14.71,14.75,14.68,14.69,589457.0,10.5413,10.57,10.5198,10.527,589457.0
2018-05-30 09:50:00,14.69,14.69,14.63,14.65,271408.0,10.527,10.527,10.484,10.4983,271408.0
2018-05-30 10:00:00,14.65,14.72,14.65,14.71,229944.0,10.4983,10.5485,10.4983,10.5413,229944.0
2018-05-30 10:10:00,14.71,14.76,14.68,14.7,193334.0,10.5413,10.5771,10.5198,10.5341,193334.0
2018-05-30 10:20:00,14.71,14.72,14.63,14.67,130328.0,10.5413,10.5485,10.484,10.5126,130328.0
2018-05-30 10:30:00,14.67,14.7,14.65,14.67,235934.0,10.5126,10.5341,10.4983,10.5126,235934.0
2018-05-30 10:40:00,14.67,14.73,14.64,14.73,398412.0,10.5126,10.5556,10.4911,10.5556,398412.0
2018-05-30 10:50:00,14.73,14.75,14.72,14.74,305847.0,10.5556,10.57,10.5485,10.5628,305847.0
2018-05-30 11:00:00,14.74,14.75,14.64,14.64,414797.0,10.5628,10.57,10.4911,10.4911,414797.0
2018-05-30 11:10:00,14.65,14.67,14.63,14.65,229408.0,10.4983,10.5126,10.484,10.4983,229408.0
2018-05-30 11:20:00,14.65,14.71,14.64,14.69,148505.0,10.4983,10.5413,10.4911,10.527,148505.0
2018-05-30 11:30:00,14.7,14.8,14.69,14.8,208355.0,10.5341,10.6058,10.527,10.6058,208355.0
2018-05-30 11:40:00,14.8,14.8,14.76,14.78,172431.0,10.6058,10.6058,10.5771,10.5915,172431.0
2018-05-30 11:50:00,14.78,14.82,14.77,14.79,189251.0,10.5915,10.6201,10.5843,10.5986,189251.0
2018-05-30 12:00:00,14.79,14.83,14.78,14.79,214224.0,10.5986,10.6273,10.5915,10.5986,214224.0
2018-05-30 12:10:00,14.8,14.8,14.76,14.78,103683.0,10.6058,10.6058,10.5771,10.5915,103683.0
2018-05-30 12:20:00,14.77,14.84,14.77,14.84,161005.0,10.5843,10.6345,10.5843,10.6345,161005.0
2018-05-30 12:30:00,14.84,14.84,14.82,14.83,149444.0,10.6345,10.6345,10.6201,10.6273,149444.0
2018-05-30 12:40:00,14.83,14.86,14.81,14.85,175901.0,10.6273,10.6488,10.613,10.6416,175901.0
2018-05-30 12:50:00,14.85,14.87,14.84,14.85,111176.0,10.6416,10.656,10.6345,10.6416,111176.0
2018-05-30 13:00:00,14.85,14.86,14.83,14.83,88100.0,10.6416,10.6488,10.6273,10.6273,88100.0
2018-05-30 13:10:00,14.84,14.87,14.83,14.87,96755.0,10.6345,10.656,10.6273,10.656,96755.0
2018-05-30 13:20:00,14.86,14.87,14.82,14.83,110360.0,10.6488,10.656,10.6201,10.6273,110360.0
2018-05-30 13:30:00,14.84,14.86,14.83,14.86,165902.0,10.6345,10.6488,10.6273,10.6488,165902.0
2018-05-30 13:40:00,14.86,14.89,14.84,14.89,98067.0,10.6488,10.6703,10.6345,10.6703,98067.0
2018-05-30 13:50:00,14.89,14.89,14.86,14.87,67365.0,10.6703,10.6703,10.6488,10.656,67365.0
2018-05-30 14:00:00,14.88,14.9,14.86,14.88,100986.0,10.6631,10.6775,10.6488,10.6631,100986.0
2018-05-30 14:10:00,14.88,14.9,14.87,14.89,159909.0,10.6631,10.6775,10.656,10.6703,159909.0
2018-05-30 14:20:00,14.89,14.89,14.86,14.87,156818.0,10.6703,10.6703,10.6488,10.656,156818.0
2018-05-30 14:30:00,14.87,14.89,14.86,14.89,115962.0,10.656,10.6703,10.6488,10.6703,115962.0
2018-05-30 14:40:00,14.89,14.89,14.85,14.86,114646.0,10.6703,10.6703,10.6416,10.6488,114646.0
2018-05-30 14:50:00,14.87,14.87,14.84,14.85,104325.0,10.656,10.656,10.6345,10.6416,104325.0
2018-05-30 15:00:00,14.85,14.88,14.84,14.85,181613.0,10.6416,10.6631,10.6345,10.6416,181613.0
2018-05-30 15:10:00,14.84,14.85,14.82,14.84,121668.0,10.6345,10.6416,10.6201,10.6345,121668.0
2018-05-30 15:20:00,14.84,14.84,14.81,14.82,199837.0,10.6345,10.6345,10.613,10.6201,199837.0
2018-05-30 15:30:00,14.82,14.83,14.81,14.83,136585.0,10.6201,10.6273,10.613,10.6273,136585.0
2018-05-30 15:40:00,14.83,14.85,14.82,14.84,244664.0,10.6273,10.6416,10.6201,10.6345,244664.0
2018-05-30 15:50:00,14.84,14.87,14.83,14.87,1010413.0,10.6345,10.656,10.6273,10.656,1010413.0
2018-05-31 09:30:00,14.81,14.89,14.75,14.86,288726.0,10.613,10.6703,10.57,10.6488,288726.0
2018-05-31 09:40:00,14.86,14.9,14.82,14.82,157306.0,10.6488,10.6775,10.6201,10.6201,157306.0
2018-05-31 09:50:00,14.82,14.83,14.76,14.78,208388.0,10.6201,10.6273,10.5771,10.5915,208388.0
2018-05-31 10:00:00,14.78,14.82,14.71,14.73,190536.0,10.5915,10.6201,10.5413,10.5556,190536.0
2018-05-31 10:10:00,14.73,14.79,14.71,14.77,155541.0,10.5556,10.5986,10.5413,10.5843,155541.0
2018-05-31 10:20:00,14.76,14.83,14.74,14.82,247504.0,10.5771,10.6273,10.5628,10.6201,247504.0
2018-05-31 10:30:00,14.81,14.84,14.8,14.83,672693.0,10.613,10.6345,10.6058,10.6273,672693.0
2018-05-31 10:40:00,14.83,14.87,14.82,14.85,482089.0,10.6273,10.656,10.6201,10.6416,482089.0
2018-05-31 10:50:00,14.85,14.89,14.82,14.88,335862.0,10.6416,10.6703,10.6201,10.6631,335862.0
2018-05-31 11:00:00,14.88,14.9,14.87,14.88,213496.0,10.6631,10.6775,10.656,10.6631,213496.0
2018-05-31 11:10:00,14.88,14.9,14.87,14.9,179840.0,10.6631,10.6775,10.656,10.6775,179840.0
2018-05-31 11:20:00,14.9,14.94,14.87,14.94,242926.0,10.6775,10.7061,10.656,10.7061,242926.0
2018-05-31 11:30:00,14.94,14.97,14.9,14.95,232432.0,10.7061,10.7276,10.6775,10.7133,232432.0
2018-05-31 11:40:00,14.95,14.98,14.9,14.91,188016.0,10.7133,10.7348,10.6775,10.6846,188016.0
2018-05-31 11:50:00,14.91,14.93,14.88,14.91,123132.0,10.6846,10.699,10.6631,10.6846,123132.0
2018-05-31 12:00:00,14.9,14.91,14.84,14.84,91858.0,10.6775,10.6846,10.6345,10.6345,91858.0
2018-05-31 12:10:00,14.85,14.88,14.84,14.88,151742.0,10.6416,10.6631,10.6345,10.6631,151742.0
2018-05-31 12:20:00,14.88,14.88,14.83,14.84,137550.0,10.6631,10.6631,10.6273,10.6345,137550.0
2018-05-31 12:30:00,14.84,14.86,14.83,14.85,273176.0,10.6345,10.6488,10.6273,10.6416,273176.0
2018-05-31 12:40:00,14.85,14.87,14.84,14.87,81727.0,10.6416,10.656,10.6345,10.656,81727.0
2018-05-31 12:50:00,14.87,14.88,14.85,14.88,154928.0,10.656,10.6631,10.6416,10.6631,154928.0
2018-05-31 13:00:00,14.88,14.9,14.87,14.9,165214.0,10.6631,10.6775,10.656,10.6775,165214.0
2018-05-31 13:10:00,14.9,14.91,14.88,14.91,149878.0,10.6775,10.6846,10.6631,10.6846,149878.0
2018-05-31 13:20:00,14.91,14.94,14.9,14.92,169135.0,10.6846,10.7061,10.6775,10.6918,169135.0
2018-05-31 13:30:00,14.92,14.94,14.89,14.94,417591.0,10.6918,10.7061,10.6703,10.7061,417591.0
2018-05-31 13:40:00,14.94,14.95,14.87,14.87,217748.0,10.7061,10.7133,10.656,10.656,217748.0
2018-05-31 13:50:00,14.88,14.88,14.82,14.84,150500.0,10.6631,10.6631,10.6201,10.6345,150500.0
2018-05-31 14:00:00,14.84,14.87,14.81,14.84,156152.0,10.6345,10.656,10.613,10.6345,156152.0
2018-05-31 14:10:00,14.84,14.88,14.83,14.87,171630.0,10.6345,10.6631,10.6273,10.656,171630.0
2018-05-31 14:20:00,14.87,14.88,14.85,14.85,138322.0,10.656,10.6631,10.6416,10.6416,138322.0
2018-05-31 14:30:00,14.86,14.86,14.84,14.85,121157.0,10.6488,10.6488,10.6345,10.6416,121157.0
2018-05-31 14:40:00,14.84,14.88,14.83,14.88,220705.0,10.6345,10.6631,10.6273,10.6631,220705.0
2018-05-31 14:50:00,14.88,14.91,14.87,14.9,149855.0,10.6631,10.6846,10.656,10.6775,149855.0
2018-05-31 15:00:00,14.9,14.97,14.9,14.96,247741.0,10.6775,10.7276,10.6775,10.7205,247741.0
2018-05-31 15:10:00,14.96,14.97,14.93,14.94,166561.0,10.7205,10.7276,10.699,10.7061,166561.0
2018-05-31 15:20:00,14.94,14.95,14.93,14.94,155216.0,10.7061,10.7133,10.699,10.7061,155216.0
2018-05-31 15:30:00,14.94,14.94,14.9,14.92,495348.0,10.7061,10.7061,10.6775,10.6918,495348.0
2018-05-31 15:40:00,14.92,14.93,14.86,14.88,433790.0,10.6918,10.699,10.6488,10.6631,433790.0
2018-05-31 15:50:00,14.87,14.9,14.84,14.87,1547506.0,10.656,10.6775,10.6345,10.656,1547506.0
2018-06-01 09:30:00,15.13,15.25,15.05,15.23,721789.0,10.8423,10.9283,10.7849,10.9139,721789.0
2018-06-01 09:40:00,15.22,15.33,15.2,15.32,724049.0,10.9068,10.9856,10.8924,10.9784,724049.0
2018-06-01 09:50:00,15.33,15.34,15.28,15.29,795589.0,10.9856,10.9928,10.9498,10.9569,795589.0
2018-06-01 10:00:00,15.3,15.36,15.28,15.29,334267.0,10.9641,11.0071,10.9498,10.9569,334267.0
2018-06-01 10:10:00,15.29,15.36,15.27,15.35,968862.0,10.9569,11.0071,10.9426,10.9999,968862.0
2018-06-01 10:20:00,15.35,15.36,15.3,15.31,588790.0,10.9999,11.0071,10.9641,10.9713,588790.0
2018-06-01 10:30:00,15.3,15.31,15.25,15.28,619833.0,10.9641,10.9713,10.9283,10.9498,619833.0
2018-06-01 10:40:00,15.28,15.29,15.23,15.24,316435.0,10.9498,10.9569,10.9139,10.9211,316435.0
2018-06-01 10:50:00,15.24,15.25,15.19,15.21,189844.0,10.9211,10.9283,10.8853,10.8996,189844.0
2018-06-01 11:00:00,15.21,15.25,15.2,15.21,208466.0,10.8996,10.9283,10.8924,10.8996,208466.0
2018-06-01 11:10:00,15.2,15.22,15.17,15.22,344789.0,10.8924,10.9068,10.8709,10.9068,344789.0
2018-06-01 11:20:00,15.22,15.28,15.22,15.25,181002.0,10.9068,10.9498,10.9068,10.9283,181002.0
2018-06-01 11:30:00,15.25,15.32,15.24,15.32,311556.0,10.9283,10.9784,10.9211,10.9784,311556.0
2018-06-01 11:40:00,15.32,15.32,15.27,15.29,120099.0,10.9784,10.9784,10.9426,10.9569,120099.0
2018-06-01 11:50:00,15.29,15.32,15.28,15.31,91344.0,10.9569,10.9784,10.9498,10.9713,91344.0
2018-06-01 12:00:00,15.31,15.32,15.28,15.31,123543.0,10.9713,10.9784,10.9498,10.9713,123543.0
2018-06-01 12:10:00,15.31,15.34,15.3,15.34,67140.0,10.9713,10.9928,10.9641,10.9928,67140.0
2018-06-01 12:20:00,15.34,15.34,15.3,15.31,114374.0,10.9928,10.9928,10.9641,10.9713,114374.0
2018-06-01 12:30:00,15.31,15.34,15.3,15.33,118896.0,10.9713,10.9928,10.9641,10.9856,118896.0
2018-06-01 12:40:00,15.33,15.34,15.32,15.32,75252.0,10.9856,10.9928,10.9784,10.9784,75252.0
2018-06-01 12:50:00,15.32,15.33,15.3,15.32,247192.0,10.9784,10.9856,10.9641,10.9784,247192.0
2018-06-01 13:00:00,15.33,15.34,15.32,15.32,162728.0,10.9856,10.9928,10.9784,10.9784,162728.0
2018-06-01 13:10:00,15.32,15.32,15.28,15.31,90670.0,10.9784,10.9784,10.9498,10.9713,90670.0
2018-06-01 13:20:00,15.31,15.35,15.31,15.34,97342.0,10.9713,10.9999,10.9713,10.9928,97342.0
2018-06-01 13:30:00,15.34,15.35,15.31,15.32,100106.0,10.9928,10.9999,10.9713,10.9784,100106.0
2018-06-01 13:40:00,15.32,15.33,15.29,15.29,125798.0,10.9784,10.9856,10.9569,10.9569,125798.0
2018-06-01 13:50:00,15.29,15.32,15.28,15.3,165295.0,10.9569,10.9784,10.9498,10.9641,165295.0
2018-06-01 14:00:00,15.31,15.32,15.26,15.27,92361.0,10.9713,10.9784,10.9354,10.9426,92361.0
2018-06-01 14:10:00,15.26,15.27,15.23,15.25,114049.0,10.9354,10.9426,10.9139,10.9283,114049.0
2018-06-01 14:20:00,15.25,15.26,15.23,15.25,220525.0,10.9283,10.9354,10.9139,10.9283,220525.0
2018-06-01 14:30:00,15.25,15.26,15.23,15.25,73510.0,10.9283,10.9354,10.9139,10.9283,73510.0
2018-06-01 14:40:00,15.25,15.28,15.24,15.28,69680.0,10.9283,10.9498,10.9211,10.9498,69680.0
2018-06-01 14:50:00,15.28,15.29,15.27,15.28,158539.0,10.9498,10.9569,10.9426,10.9498,158539.0
2018-06-01 15:00:00,15.28,15.28,15.21,15.21,311562.0,10.9498,10.9498,10.8996,10.8996,311562.0
2018-06-01 15:10:00,15.21,15.22,15.18,15.2,134014.0,10.8996,10.9068,10.8781,10.8924,134014.0
2018-06-01 15:20:00,15.2,15.22,15.18,15.21,326781.0,10.8924,10.9068,10.8781,10.8996,326781.0
2018-06-01 15:30:00,15.21,15.23,15.21,15.21,195084.0,10.8996,10.9139,10.8996,10.8996,195084.0
2018-06-01 15:40:00,15.21,15.23,15.19,15.19,238921.0,10.8996,10.9139,10.8853,10.8853,238921.0
2018-06-01 15:50:00,15.19,15.21,15.18,15.2,781833.0,10.8853,10.8996,10.8781,10.8924,781833.0
2018-06-04 09:30:00,15.22,15.31,15.22,15.31,346777.0,10.9068,10.9713,10.9068,10.9713,346777.0
2018-06-04 09:40:00,15.3,15.37,15.28,15.33,527951.0,10.9641,11.0143,10.9498,10.9856,527951.0
2018-06-04 09:50:00,15.34,15.35,15.31,15.32,284219.0,10.9928,10.9999,10.9713,10.9784,284219.0
2018-06-04 10:00:00,15.33,15.34,15.3,15.33,383295.0,10.9856,10.9928,10.9641,10.9856,383295.0
2018-06-04 10:10:00,15.33,15.35,15.29,15.29,335423.0,10.9856,10.9999,10.9569,10.9569,335423.0
2018-06-04 10:20:00,15.3,15.3,15.28,15.29,132210.0,10.9641,10.9641,10.9498,10.9569,132210.0
2018-06-04 10:30:00,15.29,15.33,15.28,15.3,121940.0,10.9569,10.9856,10.9498,10.9641,121940.0
2018-06-04 10:40:00,15.31,15.31,15.27,15.28,53879.0,10.9713,10.9713,10.9426,10.9498,53879.0
2018-06-04 10:50:00,15.28,15.32,15.28,15.32,135090.0,10.9498,10.9784,10.9498,10.9784,135090.0
2018-06-04 11:00:00,15.32,15.34,15.31,15.32,265479.0,10.9784,10.9928,10.9713,10.9784,265479.0
2018-06-04 11:10:00,15.32,15.32,15.27,15.28,190252.0,10.9784,10.9784,10.9426,10.9498,190252.0
2018-06-04 11:20:00,15.28,15.3,15.27,15.3,195143.0,10.9498,10.9641,10.9426,10.9641,195143.0
2018-06-04 11:30:00,15.3,15.3,15.26,15.27,91537.0,10.9641,10.9641,10.9354,10.9426,91537.0
2018-06-04 11:40:00,15.27,15.29,15.24,15.24,367081.0,10.9426,10.9569,10.9211,10.9211,367081.0
2018-06-04 11:50:00,15.24,15.28,15.24,15.27,127579.0,10.9211,10.9498,10.9211,10.9426,127579.0
2018-06-04 12:00:00,15.27,15.28,15.23,15.24,76192.0,10.9426,10.9498,10.9139,10.9211,76192.0
2018-06-04 12:10:00,15.24,15.27,15.23,15.26,93600.0,10.9211,10.9426,10.9139,10.9354,93600.0
2018-06-04 12:20:00,15.27,15.29,15.25,15.26,80915.0,10.9426,10.9569,10.9283,10.9354,80915.0
2018-06-04 12:30:00,15.26,15.27,15.23,15.24,186273.0,10.9354,10.9426,10.9139,10.9211,186273.0
2018-06-04 12:40:00,15.24,15.26,15.24,15.25,71974.0,10.9211,10.9354,10.9211,10.9283,71974.0
2018-06-04 12:50:00,15.25,15.26,15.23,15.23,43974.0,10.9283,10.9354,10.9139,10.9139,43974.0
2018-06-04 13:00:00,15.23,15.24,15.23,15.23,34423.0,10.9139,10.9211,10.9139,10.9139,34423.0
2018-06-04 13:10:00,15.24,15.24,15.23,15.24,84023.0,10.9211,10.9211,10.9139,10.9211,84023.0
2018-06-04 13:20:00,15.24,15.25,15.23,15.24,94603.0,10.9211,10.9283,10.9139,10.9211,94603.0
2018-06-04 13:30:00,15.25,15.27,15.23,15.24,143959.0,10.9283,10.9426,10.9139,10.9211,143959.0
2018-06-04 13:40:00,15.24,15.26,15.23,15.24,97458.0,10.9211,10.9354,10.9139,10.9211,97458.0
2018-06-04 13:50:00,15.24,15.26,15.24,15.26,67929.0,10.9211,10.9354,10.9211,10.9354,67929.0
2018-06-04 14:00:00,15.26,15.28,15.25,15.28,86200.0,10.9354,10.9498,10.9283,10.9498,86200.0
2018-06-04 14:10:00,15.28,15.3,15.27,15.29,190077.0,10.9498,10.9641,10.9426,10.9569,190077.0
2018-06-04 14:20:00,15.29,15.31,15.28,15.29,115178.0,10.9569,10.9713,10.9498,10.9569,115178.0
2018-06-04 14:30:00,15.29,15.3,15.27,15.29,134521.0,10.9569,10.9641,10.9426,10.9569,134521.0
2018-06-04 14:40:00,15.29,15.29,15.28,15.28,52647.0,10.9569,10.9569,10.9498,10.9498,52647.0
2018-06-04 14:50:00,15.28,15.3,15.28,15.29,63833.0,10.9498,10.9641,10.9498,10.9569,63833.0
2018-06-04 15:00:00,15.29,15.3,15.28,15.28,34037.0,10.9569,10.9641,10.9498,10.9498,34037.0
2018-06-04 15:10:00,15.28,15.29,15.27,15.28,101411.0,10.9498,10.9569,10.9426,10.9498,101411.0
2018-06-04 15:20:00,15.27,15.28,15.26,15.28,128438.0,10.9426,10.9498,10.9354,10.9498,128438.0
2018-06-04 15:30:00,15.28,15.29,15.27,15.29,161366.0,10.9498,10.9569,10.9426,10.9569,161366.0
2018-06-04 15:40:00,15.29,15.29,15.25,15.27,340720.0,10.9569,10.9569,10.9283,10.9426,340720.0
2018-06-04 15:50:00,15.27,15.29,15.26,15.26,613623.0,10.9426,10.9569,10.9354,10.9354,613623.0
2018-06-05 09:30:00,15.22,15.27,15.2,15.23,186046.0,10.9068,10.9426,10.8924,10.9139,186046.0
2018-06-05 09:40:00,15.23,15.25,15.21,15.22,77227.0,10.9139,10.9283,10.8996,10.9068,77227.0
2018-06-05 09:50:00,15.23,15.23,15.19,15.2,165667.0,10.9139,10.9139,10.8853,10.8924,165667.0
2018-06-05 10:00:00,15.2,15.27,15.19,15.25,120697.0,10.8924,10.9426,10.8853,10.9283,120697.0
2018-06-05 10:10:00,15.25,15.26,15.21,15.22,215483.0,10.9283,10.9354,10.8996,10.9068,215483.0
2018-06-05 10:20:00,15.21,15.23,15.19,15.23,118125.0,10.8996,10.9139,10.8853,10.9139,118125.0
2018-06-05 10:30:00,15.23,15.24,15.16,15.18,191860.0,10.9139,10.9211,10.8638,10.8781,191860.0
2018-06-05 10:40:00,15.18,15.18,15.15,15.18,99076.0,10.8781,10.8781,10.8566,10.8781,99076.0
2018-06-05 10:50:00,15.18,15.2,15.17,15.18,156380.0,10.8781,10.8924,10.8709,10.8781,156380.0
2018-06-05 11:00:00,15.18,15.18,15.12,15.14,109821.0,10.8781,10.8781,10.8351,10.8494,109821.0
2018-06-05 11:10:00,15.14,15.2,15.13,15.19,87177.0,10.8494,10.8924,10.8423,10.8853,87177.0
2018-06-05 11:20:00,15.2,15.2,15.16,15.18,54007.0,10.8924,10.8924,10.8638,10.8781,54007.0
2018-06-05 11:30:00,15.18,15.19,15.16,15.18,135862.0,10.8781,10.8853,10.8638,10.8781,135862.0
2018-06-05 11:40:00,15.19,15.19,15.14,15.16,145953.0,10.8853,10.8853,10.8494,10.8638,145953.0
2018-06-05 11:50:00,15.16,15.17,15.14,15.14,137893.0,10.8638,10.8709,10.8494,10.8494,137893.0
2018-06-05 12:00:00,15.15,15.16,15.12,15.14,61288.0,10.8566,10.8638,10.8351,10.8494,61288.0
2018-06-05 12:10:00,15.15,15.16,15.13,15.14,62271.0,10.8566,10.8638,10.8423,10.8494,62271.0
2018-06-05 12:20:00,15.14,15.16,15.12,15.15,61672.0,10.8494,10.8638,10.8351,10.8566,61672.0
2018-06-05 12:30:00,15.15,15.18,15.12,15.17,204313.0,10.8566,10.8781,10.8351,10.8709,204313.0
2018-06-05 12:40:00,15.17,15.22,15.17,15.2,248585.0,10.8709,10.9068,10.8709,10.8924,248585.0
2018-06-05 12:50:00,15.2,15.21,15.18,15.21,63990.0,10.8924,10.8996,10.8781,10.8996,63990.0
2018-06-05 13:00:00,15.21,15.22,15.2,15.22,46800.0,10.8996,10.9068,10.8924,10.9068,46800.0
2018-06-05 13:10:00,15.21,15.22,15.2,15.21,37388.0,10.8996,10.9068,10.8924,10.8996,37388.0
2018-06-05 13:20:00,15.21,15.22,15.19,15.2,59735.0,10.8996,10.9068,10.8853,10.8924,59735.0
2018-06-05 13:30:00,15.2,15.21,15.19,15.21,43323.0,10.8924,10.8996,10.8853,10.8996,43323.0
2018-06-05 13:40:00,15.21,15.24,15.19,15.23,81833.0,10.8996,10.9211,10.8853,10.9139,81833.0
2018-06-05 13:50:00,15.23,15.24,15.22,15.23,43962.0,10.9139,10.9211,10.9068,10.9139,43962.0
2018-06-05 14:00:00,15.23,15.24,15.21,15.22,58759.0,10.9139,10.9211,10.8996,10.9068,58759.0
2018-06-05 14:10:00,15.22,15.24,15.22,15.24,104469.0,10.9068,10.9211,10.9068,10.9211,104469.0
2018-06-05 14:20:00,15.24,15.24,15.22,15.24,52185.0,10.9211,10.9211,10.9068,10.9211,52185.0
2018-06-05 14:30:00,15.23,15.24,15.22,15.23,67744.0,10.9139,10.9211,10.9068,10.9139,67744.0
2018-06-05 14:40:00,15.23,15.24,15.22,15.24,49834.0,10.9139,10.9211,10.9068,10.9211,49834.0
2018-06-05 14:50:00,15.24,15.26,15.23,15.26,53075.0,10.9211,10.9354,10.9139,10.9354,53075.0
2018-06-05 15:00:00,15.26,15.26,15.24,15.25,134839.0,10.9354,10.9354,10.9211,10.9283,134839.0
2018-06-05 15:10:00,15.25,15.25,15.23,15.24,134322.0,10.9283,10.9283,10.9139,10.9211,134322.0
2018-06-05 15:20:00,15.24,15.24,15.23,15.24,62309.0,10.9211,10.9211,10.9139,10.9211,62309.0
2018-06-05 15:30:00,15.24,15.25,15.23,15.25,95270.0,10.9211,10.9283,10.9139,10.9283,95270.0
2018-06-05 15:40:00,15.25,15.27,15.24,15.27,312235.0,10.9283,10.9426,10.9211,10.9426,312235.0
2018-06-05 15:50:00,15.26,15.28,15.25,15.27,532525.0,10.9354,10.9498,10.9283,10.9426,532525.0
2018-06-06 09:30:00,15.3,15.4,15.3,15.35,271950.0,10.9641,11.0358,10.9641,10.9999,271950.0
2018-06-06 09:40:00,15.35,15.4,15.34,15.38,292635.0,10.9999,11.0358,10.9928,11.0214,292635.0
2018-06-06 09:50:00,15.38,15.39,15.35,15.36,573088.0,11.0214,11.0286,10.9999,11.0071,573088.0
2018-06-06 10:00:00,15.36,15.37,15.32,15.33,205697.0,11.0071,11.0143,10.9784,10.9856,205697.0
2018-06-06 10:10:00,15.33,15.39,15.32,15.38,220681.0,10.9856,11.0286,10.9784,11.0214,220681.0
2018-06-06 10:20:00,15.38,15.42,15.36,15.42,129449.0,11.0214,11.0501,11.0071,11.0501,129449.0
2018-06-06 10:30:00,15.41,15.45,15.4,15.44,121242.0,11.0429,11.0716,11.0358,11.0644,121242.0
2018-06-06 10:40:00,15.44,15.44,15.4,15.42,122671.0,11.0644,11.0644,11.0358,11.0501,122671.0
2018-06-06 10:50:00,15.42,15.45,15.41,15.44,161554.0,11.0501,11.0716,11.0429,11.0644,161554.0
2018-06-06 11:00:00,15.44,15.46,15.43,15.45,277551.0,11.0644,11.0788,11.0573,11.0716,277551.0
2018-06-06 11:10:00,15.45,15.47,15.44,15.46,97172.0,11.0716,11.0859,11.0644,11.0788,97172.0
2018-06-06 11:20:00,15.46,15.48,15.46,15.48,97950.0,11.0788,11.0931,11.0788,11.0931,97950.0
2018-06-06 11:30:00,15.48,15.5,15.47,15.47,124963.0,11.0931,11.1074,11.0859,11.0859,124963.0
2018-06-06 11:40:00,15.48,15.51,15.46,15.49,157190.0,11.0931,11.1146,11.0788,11.1003,157190.0
2018-06-06 11:50:00,15.49,15.5,15.45,15.47,69347.0,11.1003,11.1074,11.0716,11.0859,69347.0
2018-06-06 12:00:00,15.47,15.5,15.46,15.48,64512.0,11.0859,11.1074,11.0788,11.0931,64512.0
2018-06-06 12:10:00,15.49,15.5,15.47,15.5,60161.0,11.1003,11.1074,11.0859,11.1074,60161.0
2018-06-06 12:20:00,15.5,15.51,15.49,15.51,73476.0,11.1074,11.1146,11.1003,11.1146,73476.0
2018-06-06 12:30:00,15.51,15.52,15.5,15.5,277992.0,11.1146,11.1218,11.1074,11.1074,277992.0
2018-06-06 12:40:00,15.51,15.52,15.49,15.51,237384.0,11.1146,11.1218,11.1003,11.1146,237384.0
2018-06-06 12:50:00,15.51,15.52,15.5,15.51,25566.0,11.1146,11.1218,11.1074,11.1146,25566.0
2018-06-06 13:00:00,15.52,15.55,15.51,15.54,75090.0,11.1218,11.1433,11.1146,11.1361,75090.0
2018-06-06 13:10:00,15.53,15.54,15.51,15.53,72391.0,11.1289,11.1361,11.1146,11.1289,72391.0
2018-06-06 13:20:00,15.53,15.56,15.52,15.54,197957.0,11.1289,11.1504,11.1218,11.1361,197957.0
2018-06-06 13:30:00,15.55,15.55,15.52,15.54,63270.0,11.1433,11.1433,11.1218,11.1361,63270.0
2018-06-06 13:40:00,15.54,15.56,15.54,15.55,68009.0,11.1361,11.1504,11.1361,11.1433,68009.0
2018-06-06 13:50:00,15.55,15.57,15.54,15.57,78458.0,11.1433,11.1576,11.1361,11.1576,78458.0
2018-06-06 14:00:00,15.57,15.57,15.54,15.55,34815.0,11.1576,11.1576,11.1361,11.1433,34815.0
2018-06-06 14:10:00,15.54,15.55,15.51,15.52,108438.0,11.1361,11.1433,11.1146,11.1218,108438.0
2018-06-06 14:20:00,15.52,15.54,15.51,15.54,26381.0,11.1218,11.1361,11.1146,11.1361,26381.0
2018-06-06 14:30:00,15.53,15.55,15.52,15.55,134709.0,11.1289,11.1433,11.1218,11.1433,134709.0
2018-06-06 14:40:00,15.55,15.56,15.54,15.56,59031.0,11.1433,11.1504,11.1361,11.1504,59031.0
2018-06-06 14:50:00,15.56,15.57,15.55,15.57,96159.0,11.1504,11.1576,11.1433,11.1576,96159.0
2018-06-06 15:00:00,15.57,15.59,15.56,15.57,255518.0,11.1576,11.1719,11.1504,11.1576,255518.0
2018-06-06 15:10:00,15.57,15.59,15.56,15.59,216380.0,11.1576,11.1719,11.1504,11.1719,216380.0
2018-06-06 15:20:00,15.59,15.59,15.57,15.58,154528.0,11.1719,11.1719,11.1576,11.1648,154528.0
2018-06-06 15:30:00,15.58,15.6,15.55,15.55,194726.0,11.1648,11.1791,11.1433,11.1433,194726.0
2018-06-06 15:40:00,15.55,15.58,15.54,15.58,466712.0,11.1433,11.1648,11.1361,11.1648,466712.0
2018-06-06 15:50:00,15.58,15.62,15.58,15.59,686056.0,11.1648,11.1934,11.1648,11.1719,686056.0
2018-06-07 09:30:00,15.6,15.69,15.6,15.64,348101.0,11.1791,11.2436,11.1791,11.2077,348101.0
2018-06-07 09:40:00,15.63,15.76,15.62,15.75,379295.0,11.2006,11.2937,11.1934,11.2866,379295.0
2018-06-07 09:50:00,15.75,15.76,15.66,15.67,217826.0,11.2866,11.2937,11.2221,11.2292,217826.0
2018-06-07 10:00:00,15.67,15.73,15.66,15.68,237690.0,11.2292,11.2722,11.2221,11.2364,237690.0
2018-06-07 10:10:00,15.68,15.7,15.66,15.69,257755.0,11.2364,11.2507,11.2221,11.2436,257755.0
2018-06-07 10:20:00,15.68,15.69,15.62,15.66,484927.0,11.2364,11.2436,11.1934,11.2221,484927.0
2018-06-07 10:30:00,15.66,15.66,15.57,15.6,110880.0,11.2221,11.2221,11.1576,11.1791,110880.0
2018-06-07 10:40:00,15.61,15.64,15.58,15.63,91922.0,11.1862,11.2077,11.1648,11.2006,91922.0
2018-06-07 10:50:00,15.63,15.63,15.59,15.6,89578.0,11.2006,11.2006,11.1719,11.1791,89578.0
2018-06-07 11:00:00,15.59,15.6,15.56,15.59,170759.0,11.1719,11.1791,11.1504,11.1719,170759.0
2018-06-07 11:10:00,15.59,15.63,15.58,15.59,88697.0,11.1719,11.2006,11.1648,11.1719,88697.0
2018-06-07 11:20:00,15.6,15.61,15.58,15.61,74797.0,11.1791,11.1862,11.1648,11.1862,74797.0
2018-06-07 11:30:00,15.61,15.63,15.59,15.63,213993.0,11.1862,11.2006,11.1719,11.2006,213993.0
2018-06-07 11:40:00,15.63,15.64,15.61,15.62,295025.0,11.2006,11.2077,11.1862,11.1934,295025.0
2018-06-07 11:50:00,15.62,15.64,15.61,15.63,93959.0,11.1934,11.2077,11.1862,11.2006,93959.0
2018-06-07 12:00:00,15.64,15.65,15.61,15.62,78061.0,11.2077,11.2149,11.1862,11.1934,78061.0
2018-06-07 12:10:00,15.62,15.65,15.62,15.65,71778.0,11.1934,11.2149,11.1934,11.2149,71778.0
2018-06-07 12:20:00,15.64,15.65,15.6,15.61,53477.0,11.2077,11.2149,11.1791,11.1862,53477.0
2018-06-07 12:30:00,15.61,15.61,15.58,15.59,47740.0,11.1862,11.1862,11.1648,11.1719,47740.0
2018-06-07 12:40:00,15.58,15.59,15.55,15.56,143882.0,11.1648,11.1719,11.1433,11.1504,143882.0
2018-06-07 12:50:00,15.56,15.58,15.55,15.58,71988.0,11.1504,11.1648,11.1433,11.1648,71988.0
2018-06-07 13:00:00,15.58,15.58,15.54,15.54,60104.0,11.1648,11.1648,11.1361,11.1361,60104.0
2018-06-07 13:10:00,15.54,15.58,15.54,15.58,106438.0,11.1361,11.1648,11.1361,11.1648,106438.0
2018-06-07 13:20:00,15.58,15.59,15.54,15.55,186545.0,11.1648,11.1719,11.1361,11.1433,186545.0
2018-06-07 13:30:00,15.54,15.56,15.47,15.49,184838.0,11.1361,11.1504,11.0859,11.1003,184838.0
2018-06-07 13:40:00,15.49,15.56,15.46,15.55,92526.0,11.1003,11.1504,11.0788,11.1433,92526.0
2018-06-07 13:50:00,15.55,15.56,15.5,15.5,91297.0,11.1433,11.1504,11.1074,11.1074,91297.0
2018-06-07 14:00:00,15.5,15.53,15.47,15.52,208429.0,11.1074,11.1289,11.0859,11.1218,208429.0
2018-06-07 14:10:00,15.52,15.55,15.51,15.53,227230.0,11.1218,11.1433,11.1146,11.1289,227230.0
2018-06-07 14:20:00,15.53,15.53,15.5,15.51,98186.0,11.1289,11.1289,11.1074,11.1146,98186.0
2018-06-07 14:30:00,15.51,15.52,15.5,15.51,105266.0,11.1146,11.1218,11.1074,11.1146,105266.0
2018-06-07 14:40:00,15.51,15.53,15.48,15.53,93241.0,11.1146,11.1289,11.0931,11.1289,93241.0
2018-06-07 14:50:00,15.53,15.53,15.51,15.52,132061.0,11.1289,11.1289,11.1146,11.1218,132061.0
2018-06-07 15:00:00,15.52,15.54,15.5,15.51,92684.0,11.1218,11.1361,11.1074,11.1146,92684.0
2018-06-07 15:10:00,15.51,15.53,15.5,15.52,72663.0,11.1146,11.1289,11.1074,11.1218,72663.0
2018-06-07 15:20:00,15.52,15.55,15.51,15.53,126107.0,11.1218,11.1433,11.1146,11.1289,126107.0
2018-06-07 15:30:00,15.53,15.57,15.52,15.56,124617.0,11.1289,11.1576,11.1218,11.1504,124617.0
2018-06-07 15:40:00,15.56,15.58,15.55,15.56,414063.0,11.1504,11.1648,11.1433,11.1504,414063.0
2018-06-07 15:50:00,15.57,15.59,15.55,15.56,1020598.0,11.1576,11.1719,11.1433,11.1504,1020598.0
2018-06-08 09:30:00,15.55,15.58,15.51,15.52,158891.0,11.1433,11.1648,11.1146,11.1218,158891.0
2018-06-08 09:40:00,15.52,15.52,15.44,15.46,573713.0,11.1218,11.1218,11.0644,11.0788,573713.0
2018-06-08 09:50:00,15.46,15.56,15.44,15.56,359411.0,11.0788,11.1504,11.0644,11.1504,359411.0
2018-06-08 10:00:00,15.56,15.56,15.5,15.55,273646.0,11.1504,11.1504,11.1074,11.1433,273646.0
2018-06-08 10:10:00,15.55,15.57,15.52,15.55,114172.0,11.1433,11.1576,11.1218,11.1433,114172.0
2018-06-08 10:20:00,15.55,15.59,15.54,15.58,114000.0,11.1433,11.1719,11.1361,11.1648,114000.0
2018-06-08 10:30:00,15.57,15.6,15.54,15.54,92236.0,11.1576,11.1791,11.1361,11.1361,92236.0
2018-06-08 10:40:00,15.54,15.62,15.54,15.62,434223.0,11.1361,11.1934,11.1361,11.1934,434223.0
2018-06-08 10:50:00,15.62,15.67,15.61,15.64,457577.0,11.1934,11.2292,11.1862,11.2077,457577.0
2018-06-08 11:00:00,15.63,15.67,15.62,15.67,322041.0,11.2006,11.2292,11.1934,11.2292,322041.0
2018-06-08 11:10:00,15.67,15.69,15.63,15.64,181940.0,11.2292,11.2436,11.2006,11.2077,181940.0
2018-06-08 11:20:00,15.64,15.65,15.61,15.64,157717.0,11.2077,11.2149,11.1862,11.2077,157717.0
2018-06-08 11:30:00,15.63,15.64,15.6,15.64,106158.0,11.2006,11.2077,11.1791,11.2077,106158.0
2018-06-08 11:40:00,15.63,15.67,15.63,15.66,103644.0,11.2006,11.2292,11.2006,11.2221,103644.0
2018-06-08 11:50:00,15.66,15.7,15.65,15.69,87714.0,11.2221,11.2507,11.2149,11.2436,87714.0
2018-06-08 12:00:00,15.69,15.7,15.66,15.68,81713.0,11.2436,11.2507,11.2221,11.2364,81713.0
2018-06-08 12:10:00,15.68,15.7,15.66,15.68,122000.0,11.2364,11.2507,11.2221,11.2364,122000.0
2018-06-08 12:20:00,15.68,15.71,15.67,15.71,87981.0,11.2364,11.2579,11.2292,11.2579,87981.0
2018-06-08 12:30:00,15.71,15.72,15.66,15.68,136159.0,11.2579,11.2651,11.2221,11.2364,136159.0
2018-06-08 12:40:00,15.67,15.71,15.67,15.7,324448.0,11.2292,11.2579,11.2292,11.2507,324448.0
2018-06-08 12:50:00,15.71,15.71,15.67,15.7,253840.0,11.2579,11.2579,11.2292,11.2507,253840.0
2018-06-08 13:00:00,15.7,15.7,15.66,15.67,136025.0,11.2507,11.2507,11.2221,11.2292,136025.0
2018-06-08 13:10:00,15.67,15.7,15.66,15.69,78200.0,11.2292,11.2507,11.2221,11.2436,78200.0
2018-06-08 13:20:00,15.68,15.7,15.66,15.7,121445.0,11.2364,11.2507,11.2221,11.2507,121445.0
2018-06-08 13:30:00,15.71,15.71,15.67,15.69,106951.0,11.2579,11.2579,11.2292,11.2436,106951.0
2018-06-08 13:40:00,15.69,15.7,15.68,15.69,38860.0,11.2436,11.2507,11.2364,11.2436,38860.0
2018-06-08 13:50:00,15.7,15.7,15.64,15.66,131968.0,11.2507,11.2507,11.2077,11.2221,131968.0
2018-06-08 14:00:00,15.66,15.69,15.65,15.68,83927.0,11.2221,11.2436,11.2149,11.2364,83927.0
2018-06-08 14:10:00,15.68,15.7,15.67,15.7,62745.0,11.2364,11.2507,11.2292,11.2507,62745.0
2018-06-08 14:20:00,15.69,15.71,15.66,15.7,177319.0,11.2436,11.2579,11.2221,11.2507,177319.0
2018-06-08 14:30:00,15.7,15.71,15.69,15.71,115543.0,11.2507,11.2579,11.2436,11.2579,115543.0
2018-06-08 14:40:00,15.71,15.73,15.7,15.73,114877.0,11.2579,11.2722,11.2507,11.2722,114877.0
2018-06-08 14:50:00,15.72,15.73,15.7,15.7,65699.0,11.2651,11.2722,11.2507,11.2507,65699.0
2018-06-08 15:00:00,15.71,15.71,15.7,15.7,36429.0,11.2579,11.2579,11.2507,11.2507,36429.0
2018-06-08 15:10:00,15.7,15.72,15.68,15.69,210748.0,11.2507,11.2651,11.2364,11.2436,210748.0
2018-06-08 15:20:00,15.69,15.71,15.67,15.69,162415.0,11.2436,11.2579,11.2292,11.2436,162415.0
2018-06-08 15:30:00,15.69,15.7,15.68,15.7,171344.0,11.2436,11.2507,11.2364,11.2507,171344.0
2018-06-08 15:40:00,15.7,15.7,15.66,15.67,172385.0,11.2507,11.2507,11.2221,11.2292,172385.0
2018-06-08 15:50:00,15.68,15.71,15.67,15.69,506825.0,11.2364,11.2579,11.2292,11.2436,506825.0
2018-06-11 09:30:00,15.71,15.8,15.71,15.77,181873.0,11.2579,11.3224,11.2579,11.3009,181873.0
2018-06-11 09:40:00,15.78,15.79,15.72,15.77,193265.0,11.3081,11.3152,11.2651,11.3009,193265.0
2018-06-11 09:50:00,15.77,15.81,15.76,15.78,130570.0,11.3009,11.3296,11.2937,11.3081,130570.0
2018-06-11 10:00:00,15.78,15.84,15.76,15.84,131116.0,11.3081,11.3511,11.2937,11.3511,131116.0
2018-06-11 10:10:00,15.83,15.85,15.81,15.81,173390.0,11.3439,11.3582,11.3296,11.3296,173390.0
2018-06-11 10:20:00,15.81,15.83,15.78,15.82,120799.0,11.3296,11.3439,11.3081,11.3367,120799.0
2018-06-11 10:30:00,15.81,15.82,15.75,15.75,210709.0,11.3296,11.3367,11.2866,11.2866,210709.0
2018-06-11 10:40:00,15.76,15.78,15.74,15.75,140229.0,11.2937,11.3081,11.2794,11.2866,140229.0
2018-06-11 10:50:00,15.75,15.75,15.7,15.71,101374.0,11.2866,11.2866,11.2507,11.2579,101374.0
2018-06-11 11:00:00,15.71,15.72,15.67,15.68,164613.0,11.2579,11.2651,11.2292,11.2364,164613.0
2018-06-11 11:10:00,15.67,15.68,15.62,15.65,171804.0,11.2292,11.2364,11.1934,11.2149,171804.0
2018-06-11 11:20:00,15.65,15.65,15.61,15.62,167980.0,11.2149,11.2149,11.1862,11.1934,167980.0
2018-06-11 11:30:00,15.61,15.65,15.59,15.64,119330.0,11.1862,11.2149,11.1719,11.2077,119330.0
2018-06-11 11:40:00,15.64,15.65,15.62,15.62,121944.0,11.2077,11.2149,11.1934,11.1934,121944.0
2018-06-11 11:50:00,15.62,15.65,15.62,15.65,61481.0,11.1934,11.2149,11.1934,11.2149,61481.0
2018-06-11 12:00:00,15.65,15.65,15.61,15.65,70522.0,11.2149,11.2149,11.1862,11.2149,70522.0
2018-06-11 12:10:00,15.65,15.66,15.64,15.65,43110.0,11.2149,11.2221,11.2077,11.2149,43110.0
2018-06-11 12:20:00,15.65,15.67,15.65,15.67,58712.0,11.2149,11.2292,11.2149,11.2292,58712.0
2018-06-11 12:30:00,15.67,15.67,15.62,15.63,56421.0,11.2292,11.2292,11.1934,11.2006,56421.0
2018-06-11 12:40:00,15.63,15.64,15.62,15.62,85650.0,11.2006,11.2077,11.1934,11.1934,85650.0
2018-06-11 12:50:00,15.62,15.66,15.62,15.65,101845.0,11.1934,11.2221,11.1934,11.2149,101845.0
2018-06-11 13:00:00,15.65,15.65,15.62,15.64,61352.0,11.2149,11.2149,11.1934,11.2077,61352.0
2018-06-11 13:10:00,15.63,15.64,15.61,15.62,49653.0,11.2006,11.2077,11.1862,11.1934,49653.0
2018-06-11 13:20:00,15.62,15.63,15.58,15.59,57440.0,11.1934,11.2006,11.1648,11.1719,57440.0
2018-06-11 13:30:00,15.6,15.6,15.58,15.59,96219.0,11.1791,11.1791,11.1648,11.1719,96219.0
2018-06-11 13:40:00,15.59,15.6,15.57,15.58,77774.0,11.1719,11.1791,11.1576,11.1648,77774.0
2018-06-11 13:50:00,15.58,15.59,15.57,15.59,61862.0,11.1648,11.1719,11.1576,11.1719,61862.0
2018-06-11 14:00:00,15.59,15.59,15.56,15.58,68133.0,11.1719,11.1719,11.1504,11.1648,68133.0
2018-06-11 14:10:00,15.58,15.58,15.55,15.55,36208.0,11.1648,11.1648,11.1433,11.1433,36208.0
2018-06-11 14:20:00,15.56,15.57,15.55,15.55,46119.0,11.1504,11.1576,11.1433,11.1433,46119.0
2018-06-11 14:30:00,15.56,15.56,15.54,15.54,87899.0,11.1504,11.1504,11.1361,11.1361,87899.0
2018-06-11 14:40:00,15.54,15.55,15.52,15.55,90990.0,11.1361,11.1433,11.1218,11.1433,90990.0
2018-06-11 14:50:00,15.55,15.55,15.53,15.54,80758.0,11.1433,11.1433,11.1289,11.1361,80758.0
2018-06-11 15:00:00,15.54,15.59,15.54,15.59,98592.0,11.1361,11.1719,11.1361,11.1719,98592.0
2018-06-11 15:10:00,15.59,15.6,15.58,15.6,66849.0,11.1719,11.1791,11.1648,11.1791,66849.0
2018-06-11 15:20:00,15.6,15.62,15.59,15.61,112204.0,11.1791,11.1934,11.1719,11.1862,112204.0
2018-06-11 15:30:00,15.61,15.61,15.59,15.61,83096.0,11.1862,11.1862,11.1719,11.1862,83096.0
2018-06-11 15:40:00,15.61,15.62,15.58,15.62,185255.0,11.1862,11.1934,11.1648,11.1934,185255.0
2018-06-11 15:50:00,15.62,15.62,15.56,15.57,542640.0,11.1934,11.1934,11.1504,11.1576,542640.0
2018-06-12 09:30:00,15.67,15.69,15.6,15.64,406188.0,11.2292,11.2436,11.1791,11.2077,406188.0
2018-06-12 09:40:00,15.64,15.65,15.57,15.58,754947.0,11.2077,11.2149,11.1576,11.1648,754947.0
2018-06-12 09:50:00,15.59,15.65,15.58,15.64,320690.0,11.1719,11.2149,11.1648,11.2077,320690.0
2018-06-12 10:00:00,15.64,15.71,15.63,15.67,149303.0,11.2077,11.2579,11.2006,11.2292,149303.0
2018-06-12 10:10:00,15.66,15.68,15.63,15.65,123718.0,11.2221,11.2364,11.2006,11.2149,123718.0
2018-06-12 10:20:00,15.66,15.66,15.6,15.61,169681.0,11.2221,11.2221,11.1791,11.1862,169681.0
2018-06-12 10:30:00,15.61,15.63,15.57,15.59,131360.0,11.1862,11.2006,11.1576,11.1719,131360.0
2018-06-12 10:40:00,15.59,15.67,15.58,15.62,1162352.0,11.1719,11.2292,11.1648,11.1934,1162352.0
2018-06-12 10:50:00,15.62,15.64,15.6,15.63,119285.0,11.1934,11.2077,11.1791,11.2006,119285.0
2018-06-12 11:00:00,15.64,15.67,15.62,15.64,272065.0,11.2077,11.2292,11.1934,11.2077,272065.0
2018-06-12 11:10:00,15.64,15.67,15.63,15.66,64436.0,11.2077,11.2292,11.2006,11.2221,64436.0
2018-06-12 11:20:00,15.66,15.7,15.65,15.69,235924.0,11.2221,11.2507,11.2149,11.2436,235924.0
2018-06-12 11:30:00,15.69,15.73,15.68,15.73,85064.0,11.2436,11.2722,11.2364,11.2722,85064.0
2018-06-12 11:40:00,15.73,15.73,15.71,15.71,128719.0,11.2722,11.2722,11.2579,11.2579,128719.0
2018-06-12 11:50:00,15.71,15.73,15.7,15.72,98501.0,11.2579,11.2722,11.2507,11.2651,98501.0
2018-06-12 12:00:00,15.73,15.74,15.72,15.73,432526.0,11.2722,11.2794,11.2651,11.2722,432526.0
2018-06-12 12:10:00,15.73,15.74,15.71,15.72,206231.0,11.2722,11.2794,11.2579,11.2651,206231.0
2018-06-12 12:20:00,15.72,15.72,15.69,15.71,265830.0,11.2651,11.2651,11.2436,11.2579,265830.0
2018-06-12 12:30:00,15.72,15.72,15.64,15.65,588597.0,11.2651,11.2651,11.2077,11.2149,588597.0
2018-06-12 12:40:00,15.64,15.65,15.63,15.63,160432.0,11.2077,11.2149,11.2006,11.2006,160432.0
2018-06-12 12:50:00,15.63,15.64,15.61,15.62,98838.0,11.2006,11.2077,11.1862,11.1934,98838.0
2018-06-12 13:00:00,15.61,15.63,15.61,15.62,51507.0,11.1862,11.2006,11.1862,11.1934,51507.0
2018-06-12 13:10:00,15.62,15.64,15.59,15.59,130593.0,11.1934,11.2077,11.1719,11.1719,130593.0
2018-06-12 13:20:00,15.59,15.61,15.58,15.58,217203.0,11.1719,11.1862,11.1648,11.1648,217203.0
2018-06-12 13:30:00,15.58,15.6,15.57,15.57,59800.0,11.1648,11.1791,11.1576,11.1576,59800.0
2018-06-12 13:40:00,15.58,15.59,15.56,15.56,59555.0,11.1648,11.1719,11.1504,11.1504,59555.0
2018-06-12 13:50:00,15.57,15.59,15.56,15.56,68787.0,11.1576,11.1719,11.1504,11.1504,68787.0
2018-06-12 14:00:00,15.56,15.6,15.55,15.59,153785.0,11.1504,11.1791,11.1433,11.1719,153785.0
2018-06-12 14:10:00,15.59,15.59,15.56,15.59,95421.0,11.1719,11.1719,11.1504,11.1719,95421.0
2018-06-12 14:20:00,15.59,15.59,15.55,15.56,103452.0,11.1719,11.1719,11.1433,11.1504,103452.0
2018-06-12 14:30:00,15.56,15.57,15.55,15.57,112365.0,11.1504,11.1576,11.1433,11.1576,112365.0
2018-06-12 14:40:00,15.57,15.57,15.54,15.57,150517.0,11.1576,11.1576,11.1361,11.1576,150517.0
2018-06-12 14:50:00,15.57,15.57,15.53,15.53,153990.0,11.1576,11.1576,11.1289,11.1289,153990.0
2018-06-12 15:00:00,15.53,15.59,15.52,15.59,239271.0,11.1289,11.1719,11.1218,11.1719,239271.0
2018-06-12 15:10:00,15.59,15.59,15.57,15.58,135473.0,11.1719,11.1719,11.1576,11.1648,135473.0
2018-06-12 15:20:00,15.58,15.6,15.58,15.6,162429.0,11.1648,11.1791,11.1648,11.1791,162429.0
2018-06-12 15:30:00,15.6,15.62,15.59,15.61,172124.0,11.1791,11.1934,11.1719,11.1862,172124.0
2018-06-12 15:40:00,15.61,15.61,15.58,15.59,152380.0,11.1862,11.1862,11.1648,11.1719,152380.0
2018-06-12 15:50:00,15.59,15.6,15.58,15.6,574293.0,11.1719,11.1791,11.1648,11.1791,574293.0
2018-06-13 09:30:00,15.65,15.66,15.59,15.61,177312.0,11.2149,11.2221,11.1719,11.1862,177312.0
2018-06-13 09:40:00,15.61,15.62,15.54,15.58,257363.0,11.1862,11.1934,11.1361,11.1648,257363.0
2018-06-13 09:50:00,15.57,15.58,15.54,15.58,328803.0,11.1576,11.1648,11.1361,11.1648,328803.0
2018-06-13 10:00:00,15.58,15.6,15.56,15.58,290663.0,11.1648,11.1791,11.1504,11.1648,290663.0
2018-06-13 10:10:00,15.58,15.59,15.53,15.57,177510.0,11.1648,11.1719,11.1289,11.1576,177510.0
2018-06-13 10:20:00,15.57,15.6,15.54,15.59,144477.0,11.1576,11.1791,11.1361,11.1719,144477.0
2018-06-13 10:30:00,15.59,15.61,15.55,15.55,316922.0,11.1719,11.1862,11.1433,11.1433,316922.0
2018-06-13 10:40:00,15.55,15.57,15.53,15.54,609397.0,11.1433,11.1576,11.1289,11.1361,609397.0
2018-06-13 10:50:00,15.54,15.56,15.5,15.51,143602.0,11.1361,11.1504,11.1074,11.1146,143602.0
2018-06-13 11:00:00,15.51,15.53,15.5,15.51,190587.0,11.1146,11.1289,11.1074,11.1146,190587.0
2018-06-13 11:10:00,15.51,15.52,15.48,15.5,322842.0,11.1146,11.1218,11.0931,11.1074,322842.0
2018-06-13 11:20:00,15.5,15.51,15.47,15.49,109393.0,11.1074,11.1146,11.0859,11.1003,109393.0
2018-06-13 11:30:00,15.49,15.55,15.47,15.54,234592.0,11.1003,11.1433,11.0859,11.1361,234592.0
2018-06-13 11:40:00,15.53,15.56,15.52,15.53,54355.0,11.1289,11.1504,11.1218,11.1289,54355.0
2018-06-13 11:50:00,15.52,15.54,15.51,15.53,51477.0,11.1218,11.1361,11.1146,11.1289,51477.0
2018-06-13 12:00:00,15.53,15.53,15.51,15.53,42500.0,11.1289,11.1289,11.1146,11.1289,42500.0
2018-06-13 12:10:00,15.53,15.53,15.52,15.53,23079.0,11.1289,11.1289,11.1218,11.1289,23079.0
2018-06-13 12:20:00,15.52,15.53,15.52,15.52,28686.0,11.1218,11.1289,11.1218,11.1218,28686.0
2018-06-13 12:30:00,15.53,15.53,15.5,15.5,34084.0,11.1289,11.1289,11.1074,11.1074,34084.0
2018-06-13 12:40:00,15.5,15.53,15.5,15.52,105534.0,11.1074,11.1289,11.1074,11.1218,105534.0
2018-06-13 12:50:00,15.53,15.53,15.51,15.52,52522.0,11.1289,11.1289,11.1146,11.1218,52522.0
2018-06-13 13:00:00,15.51,15.55,15.51,15.54,92436.0,11.1146,11.1433,11.1146,11.1361,92436.0
2018-06-13 13:10:00,15.54,15.57,15.53,15.57,60720.0,11.1361,11.1576,11.1289,11.1576,60720.0
2018-06-13 13:20:00,15.57,15.58,15.56,15.57,72394.0,11.1576,11.1648,11.1504,11.1576,72394.0
2018-06-13 13:30:00,15.56,15.58,15.55,15.57,73485.0,11.1504,11.1648,11.1433,11.1576,73485.0
2018-06-13 13:40:00,15.57,15.57,15.55,15.57,68575.0,11.1576,11.1576,11.1433,11.1576,68575.0
2018-06-13 13:50:00,15.57,15.6,15.54,15.6,417907.0,11.1576,11.1791,11.1361,11.1791,417907.0
2018-06-13 14:00:00,15.58,15.76,15.56,15.74,376264.0,11.1648,11.2937,11.1504,11.2794,376264.0
2018-06-13 14:10:00,15.75,15.79,15.7,15.74,259916.0,11.2866,11.3152,11.2507,11.2794,259916.0
2018-06-13 14:20:00,15.73,15.74,15.68,15.71,183147.0,11.2722,11.2794,11.2364,11.2579,183147.0
2018-06-13 14:30:00,15.72,15.83,15.71,15.83,309722.0,11.2651,11.3439,11.2579,11.3439,309722.0
2018-06-13 14:40:00,15.83,15.84,15.74,15.75,237581.0,11.3439,11.3511,11.2794,11.2866,237581.0
2018-06-13 14:50:00,15.74,15.76,15.66,15.67,247923.0,11.2794,11.2937,11.2221,11.2292,247923.0
2018-06-13 15:00:00,15.67,15.71,15.67,15.69,137716.0,11.2292,11.2579,11.2292,11.2436,137716.0
2018-06-13 15:10:00,15.69,15.7,15.63,15.65,213302.0,11.2436,11.2507,11.2006,11.2149,213302.0
2018-06-13 15:20:00,15.65,15.66,15.62,15.62,149973.0,11.2149,11.2221,11.1934,11.1934,149973.0
2018-06-13 15:30:00,15.63,15.64,15.6,15.61,150166.0,11.2006,11.2077,11.1791,11.1862,150166.0
2018-06-13 15:40:00,15.61,15.62,15.58,15.59,303522.0,11.1862,11.1934,11.1648,11.1719,303522.0
2018-06-13 15:50:00,15.58,15.6,15.55,15.56,794661.0,11.1648,11.1791,11.1433,11.1504,794661.0
2018-06-14 09:30:00,15.59,15.64,15.41,15.43,520265.0,11.1719,11.2077,11.0429,11.0573,520265.0
2018-06-14 09:40:00,15.43,15.55,15.43,15.54,452656.0,11.0573,11.1433,11.0573,11.1361,452656.0
2018-06-14 09:50:00,15.54,15.54,15.45,15.48,180847.0,11.1361,11.1361,11.0716,11.0931,180847.0
2018-06-14 10:00:00,15.48,15.56,15.46,15.54,248676.0,11.0931,11.1504,11.0788,11.1361,248676.0
2018-06-14 10:10:00,15.53,15.57,15.52,15.53,204402.0,11.1289,11.1576,11.1218,11.1289,204402.0
2018-06-14 10:20:00,15.53,15.55,15.48,15.49,903889.0,11.1289,11.1433,11.0931,11.1003,903889.0
2018-06-14 10:30:00,15.49,15.49,15.43,15.44,157850.0,11.1003,11.1003,11.0573,11.0644,157850.0
2018-06-14 10:40:00,15.43,15.46,15.42,15.43,102584.0,11.0573,11.0788,11.0501,11.0573,102584.0
2018-06-14 10:50:00,15.43,15.44,15.34,15.34,188846.0,11.0573,11.0644,10.9928,10.9928,188846.0
2018-06-14 11:00:00,15.34,15.38,15.32,15.35,235298.0,10.9928,11.0214,10.9784,10.9999,235298.0
2018-06-14 11:10:00,15.35,15.38,15.31,15.32,200092.0,10.9999,11.0214,10.9713,10.9784,200092.0
2018-06-14 11:20:00,15.32,15.34,15.3,15.32,123977.0,10.9784,10.9928,10.9641,10.9784,123977.0
2018-06-14 11:30:00,15.33,15.34,15.28,15.34,140945.0,10.9856,10.9928,10.9498,10.9928,140945.0
2018-06-14 11:40:00,15.34,15.39,15.33,15.37,194010.0,10.9928,11.0286,10.9856,11.0143,194010.0
2018-06-14 11:50:00,15.38,15.42,15.37,15.38,413115.0,11.0214,11.0501,11.0143,11.0214,413115.0
2018-06-14 12:00:00,15.39,15.4,15.36,15.38,180791.0,11.0286,11.0358,11.0071,11.0214,180791.0
2018-06-14 12:10:00,15.38,15.39,15.35,15.38,88425.0,11.0214,11.0286,10.9999,11.0214,88425.0
2018-06-14 12:20:00,15.38,15.38,15.33,15.34,110171.0,11.0214,11.0214,10.9856,10.9928,110171.0
2018-06-14 12:30:00,15.34,15.38,15.33,15.36,94797.0,10.9928,11.0214,10.9856,11.0071,94797.0
2018-06-14 12:40:00,15.36,15.37,15.33,15.34,72304.0,11.0071,11.0143,10.9856,10.9928,72304.0
2018-06-14 12:50:00,15.33,15.34,15.3,15.3,93420.0,10.9856,10.9928,10.9641,10.9641,93420.0
2018-06-14 13:00:00,15.3,15.34,15.3,15.34,105442.0,10.9641,10.9928,10.9641,10.9928,105442.0
2018-06-14 13:10:00,15.33,15.34,15.32,15.34,47616.0,10.9856,10.9928,10.9784,10.9928,47616.0
2018-06-14 13:20:00,15.34,15.37,15.33,15.37,115901.0,10.9928,11.0143,10.9856,11.0143,115901.0
2018-06-14 13:30:00,15.36,15.4,15.35,15.37,79484.0,11.0071,11.0358,10.9999,11.0143,79484.0
2018-06-14 13:40:00,15.37,15.38,15.35,15.36,49541.0,11.0143,11.0214,10.9999,11.0071,49541.0
2018-06-14 13:50:00,15.36,15.37,15.34,15.35,62080.0,11.0071,11.0143,10.9928,10.9999,62080.0
2018-06-14 14:00:00,15.35,15.35,15.33,15.35,45172.0,10.9999,10.9999,10.9856,10.9999,45172.0
2018-06-14 14:10:00,15.34,15.37,15.33,15.35,105821.0,10.9928,11.0143,10.9856,10.9999,105821.0
2018-06-14 14:20:00,15.36,15.41,15.35,15.4,84477.0,11.0071,11.0429,10.9999,11.0358,84477.0
2018-06-14 14:30:00,15.4,15.4,15.37,15.38,82548.0,11.0358,11.0358,11.0143,11.0214,82548.0
2018-06-14 14:40:00,15.39,15.41,15.38,15.41,58991.0,11.0286,11.0429,11.0214,11.0429,58991.0
2018-06-14 14:50:00,15.41,15.43,15.39,15.4,113020.0,11.0429,11.0573,11.0286,11.0358,113020.0
2018-06-14 15:00:00,15.4,15.41,15.37,15.4,65387.0,11.0358,11.0429,11.0143,11.0358,65387.0
2018-06-14 15:10:00,15.4,15.43,15.39,15.43,195849.0,11.0358,11.0573,11.0286,11.0573,195849.0
2018-06-14 15:20:00,15.42,15.43,15.41,15.41,62602.0,11.0501,11.0573,11.0429,11.0429,62602.0
2018-06-14 15:30:00,15.41,15.42,15.4,15.41,102310.0,11.0429,11.0501,11.0358,11.0429,102310.0
2018-06-14 15:40:00,15.41,15.44,15.41,15.43,163763.0,11.0429,11.0644,11.0429,11.0573,163763.0
2018-06-14 15:50:00,15.43,15.43,15.39,15.41,707174.0,11.0573,11.0573,11.0286,11.0429,707174.0
2018-06-15 09:30:00,15.26,15.3,15.15,15.18,1677678.0,11.0139,11.0428,10.9345,10.9562,1677678.0
2018-06-15 09:40:00,15.19,15.22,15.14,15.2,290951.0,10.9634,10.985,10.9273,10.9706,290951.0
2018-06-15 09:50:00,15.21,15.25,15.16,15.17,359949.0,10.9778,11.0067,10.9417,10.9489,359949.0
2018-06-15 10:00:00,15.17,15.18,15.11,15.14,312679.0,10.9489,10.9562,10.9056,10.9273,312679.0
2018-06-15 10:10:00,15.14,15.18,15.12,15.13,449324.0,10.9273,10.9562,10.9129,10.9201,449324.0
2018-06-15 10:20:00,15.13,15.14,15.09,15.09,192115.0,10.9201,10.9273,10.8912,10.8912,192115.0
2018-06-15 10:30:00,15.09,15.13,15.04,15.12,352191.0,10.8912,10.9201,10.8551,10.9129,352191.0
2018-06-15 10:40:00,15.12,15.19,15.11,15.18,191212.0,10.9129,10.9634,10.9056,10.9562,191212.0
2018-06-15 10:50:00,15.18,15.22,15.17,15.2,127317.0,10.9562,10.985,10.9489,10.9706,127317.0
2018-06-15 11:00:00,15.2,15.28,15.19,15.26,160862.0,10.9706,11.0283,10.9634,11.0139,160862.0
2018-06-15 11:10:00,15.26,15.26,15.21,15.21,171423.0,11.0139,11.0139,10.9778,10.9778,171423.0
2018-06-15 11:20:00,15.22,15.24,15.19,15.19,88638.0,10.985,10.9995,10.9634,10.9634,88638.0
2018-06-15 11:30:00,15.19,15.22,15.16,15.22,126336.0,10.9634,10.985,10.9417,10.985,126336.0
2018-06-15 11:40:00,15.22,15.25,15.21,15.23,238467.0,10.985,11.0067,10.9778,10.9923,238467.0
2018-06-15 11:50:00,15.23,15.28,15.23,15.28,366478.0,10.9923,11.0283,10.9923,11.0283,366478.0
2018-06-15 12:00:00,15.28,15.3,15.25,15.27,247626.0,11.0283,11.0428,11.0067,11.0211,247626.0
2018-06-15 12:10:00,15.27,15.3,15.25,15.29,154316.0,11.0211,11.0428,11.0067,11.0356,154316.0
2018-06-15 12:20:00,15.28,15.29,15.27,15.28,58323.0,11.0283,11.0356,11.0211,11.0283,58323.0
2018-06-15 12:30:00,15.28,15.28,15.25,15.26,104198.0,11.0283,11.0283,11.0067,11.0139,104198.0
2018-06-15 12:40:00,15.27,15.3,15.26,15.27,124258.0,11.0211,11.0428,11.0139,11.0211,124258.0
2018-06-15 12:50:00,15.27,15.3,15.26,15.29,111184.0,11.0211,11.0428,11.0139,11.0356,111184.0
2018-06-15 13:00:00,15.29,15.33,15.29,15.32,104742.0,11.0356,11.0644,11.0356,11.0572,104742.0
2018-06-15 13:10:00,15.33,15.35,15.31,15.35,71066.0,11.0644,11.0789,11.05,11.0789,71066.0
2018-06-15 13:20:00,15.35,15.35,15.33,15.34,88242.0,11.0789,11.0789,11.0644,11.0716,88242.0
2018-06-15 13:30:00,15.34,15.35,15.32,15.34,86002.0,11.0716,11.0789,11.0572,11.0716,86002.0
2018-06-15 13:40:00,15.34,15.38,15.33,15.37,263791.0,11.0716,11.1005,11.0644,11.0933,263791.0
2018-06-15 13:50:00,15.37,15.38,15.32,15.33,193443.0,11.0933,11.1005,11.0572,11.0644,193443.0
2018-06-15 14:00:00,15.33,15.35,15.31,15.35,69857.0,11.0644,11.0789,11.05,11.0789,69857.0
2018-06-15 14:10:00,15.35,15.38,15.34,15.37,137194.0,11.0789,11.1005,11.0716,11.0933,137194.0
2018-06-15 14:20:00,15.37,15.41,15.37,15.41,124892.0,11.0933,11.1222,11.0933,11.1222,124892.0
2018-06-15 14:30:00,15.41,15.42,15.37,15.39,122514.0,11.1222,11.1294,11.0933,11.1077,122514.0
2018-06-15 14:40:00,15.38,15.4,15.36,15.37,75765.0,11.1005,11.1149,11.0861,11.0933,75765.0
2018-06-15 14:50:00,15.37,15.39,15.36,15.37,100794.0,11.0933,11.1077,11.0861,11.0933,100794.0
2018-06-15 15:00:00,15.36,15.37,15.34,15.37,74953.0,11.0861,11.0933,11.0716,11.0933,74953.0
2018-06-15 15:10:00,15.37,15.37,15.33,15.33,233161.0,11.0933,11.0933,11.0644,11.0644,233161.0
2018-06-15 15:20:00,15.33,15.37,15.33,15.36,136745.0,11.0644,11.0933,11.0644,11.0861,136745.0
2018-06-15 15:30:00,15.37,15.37,15.32,15.35,204359.0,11.0933,11.0933,11.0572,11.0789,204359.0
2018-06-15 15:40:00,15.35,15.36,15.33,15.36,171317.0,11.0789,11.0861,11.0644,11.0861,171317.0
2018-06-15 15:50:00,15.36,15.36,15.29,15.34,1834816.0,11.0861,11.0861,11.0356,11.0716,1834816.0
2018-06-18 09:30:00,15.23,15.24,15.13,15.17,214474.0,10.9923,10.9995,10.9201,10.9489,214474.0
2018-06-18 09:40:00,15.16,15.23,15.15,15.21,194782.0,10.9417,10.9923,10.9345,10.9778,194782.0
2018-06-18 09:50:00,15.21,15.26,15.2,15.24,195735.0,10.9778,11.0139,10.9706,10.9995,195735.0
2018-06-18 10:00:00,15.24,15.3,15.24,15.29,158193.0,10.9995,11.0428,10.9995,11.0356,158193.0
2018-06-18 10:10:00,15.28,15.29,15.25,15.28,156470.0,11.0283,11.0356,11.0067,11.0283,156470.0
2018-06-18 10:20:00,15.28,15.34,15.27,15.32,163353.0,11.0283,11.0716,11.0211,11.0572,163353.0
2018-06-18 10:30:00,15.33,15.4,15.32,15.37,171787.0,11.0644,11.1149,11.0572,11.0933,171787.0
2018-06-18 10:40:00,15.37,15.37,15.31,15.32,263536.0,11.0933,11.0933,11.05,11.0572,263536.0
2018-06-18 10:50:00,15.32,15.33,15.29,15.32,100594.0,11.0572,11.0644,11.0356,11.0572,100594.0
2018-06-18 11:00:00,15.32,15.33,15.29,15.32,252226.0,11.0572,11.0644,11.0356,11.0572,252226.0
2018-06-18 11:10:00,15.32,15.34,15.29,15.31,102132.0,11.0572,11.0716,11.0356,11.05,102132.0
2018-06-18 11:20:00,15.31,15.31,15.27,15.28,92087.0,11.05,11.05,11.0211,11.0283,92087.0
2018-06-18 11:30:00,15.28,15.28,15.24,15.26,98010.0,11.0283,11.0283,10.9995,11.0139,98010.0
2018-06-18 11:40:00,15.26,15.26,15.22,15.24,81720.0,11.0139,11.0139,10.985,10.9995,81720.0
2018-06-18 11:50:00,15.24,15.26,15.21,15.22,68308.0,10.9995,11.0139,10.9778,10.985,68308.0
2018-06-18 12:00:00,15.23,15.25,15.21,15.25,61877.0,10.9923,11.0067,10.9778,11.0067,61877.0
2018-06-18 12:10:00,15.24,15.27,15.23,15.23,62266.0,10.9995,11.0211,10.9923,10.9923,62266.0
2018-06-18 12:20:00,15.24,15.24,15.21,15.22,45365.0,10.9995,10.9995,10.9778,10.985,45365.0
2018-06-18 12:30:00,15.21,15.23,15.19,15.2,102570.0,10.9778,10.9923,10.9634,10.9706,102570.0
2018-06-18 12:40:00,15.2,15.21,15.18,15.19,103876.0,10.9706,10.9778,10.9562,10.9634,103876.0
2018-06-18 12:50:00,15.19,15.24,15.18,15.24,104316.0,10.9634,10.9995,10.9562,10.9995,104316.0
2018-06-18 13:00:00,15.24,15.25,15.22,15.24,72261.0,10.9995,11.0067,10.985,10.9995,72261.0
2018-06-18 13:10:00,15.25,15.27,15.24,15.27,56078.0,11.0067,11.0211,10.9995,11.0211,56078.0
2018-06-18 13:20:00,15.26,15.28,15.25,15.27,199790.0,11.0139,11.0283,11.0067,11.0211,199790.0
2018-06-18 13:30:00,15.26,15.27,15.25,15.26,46924.0,11.0139,11.0211,11.0067,11.0139,46924.0
2018-06-18 13:40:00,15.26,15.27,15.25,15.27,58406.0,11.0139,11.0211,11.0067,11.0211,58406.0
2018-06-18 13:50:00,15.27,15.27,15.23,15.24,69140.0,11.0211,11.0211,10.9923,10.9995,69140.0
2018-06-18 14:00:00,15.24,15.28,15.23,15.28,89145.0,10.9995,11.0283,10.9923,11.0283,89145.0
2018-06-18 14:10:00,15.28,15.3,15.26,15.29,96725.0,11.0283,11.0428,11.0139,11.0356,96725.0
2018-06-18 14:20:00,15.29,15.31,15.27,15.29,88113.0,11.0356,11.05,11.0211,11.0356,88113.0
2018-06-18 14:30:00,15.29,15.31,15.28,15.29,70282.0,11.0356,11.05,11.0283,11.0356,70282.0
2018-06-18 14:40:00,15.29,15.31,15.27,15.28,90301.0,11.0356,11.05,11.0211,11.0283,90301.0
2018-06-18 14:50:00,15.28,15.28,15.24,15.24,78896.0,11.0283,11.0283,10.9995,10.9995,78896.0
2018-06-18 15:00:00,15.25,15.26,15.24,15.25,102754.0,11.0067,11.0139,10.9995,11.0067,102754.0
2018-06-18 15:10:00,15.24,15.27,15.23,15.26,193146.0,10.9995,11.0211,10.9923,11.0139,193146.0
2018-06-18 15:20:00,15.26,15.27,15.25,15.27,78189.0,11.0139,11.0211,11.0067,11.0211,78189.0
2018-06-18 15:30:00,15.27,15.3,15.26,15.29,205952.0,11.0211,11.0428,11.0139,11.0356,205952.0
2018-06-18 15:40:00,15.29,15.32,15.28,15.32,247051.0,11.0356,11.0572,11.0283,11.0572,247051.0
2018-06-18 15:50:00,15.31,15.35,15.31,15.32,889225.0,11.05,11.0789,11.05,11.0572,889225.0
2018-06-19 09:30:00,15.23,15.25,15.13,15.22,241122.0,10.9923,11.0067,10.9201,10.985,241122.0
2018-06-19 09:40:00,15.22,15.27,15.2,15.25,226181.0,10.985,11.0211,10.9706,11.0067,226181.0
2018-06-19 09:50:00,15.25,15.25,15.21,15.24,266350.0,11.0067,11.0067,10.9778,10.9995,266350.0
2018-06-19 10:00:00,15.23,15.24,15.16,15.18,116453.0,10.9923,10.9995,10.9417,10.9562,116453.0
2018-06-19 10:10:00,15.17,15.2,15.16,15.19,133562.0,10.9489,10.9706,10.9417,10.9634,133562.0
2018-06-19 10:20:00,15.19,15.22,15.17,15.18,89821.0,10.9634,10.985,10.9489,10.9562,89821.0
2018-06-19 10:30:00,15.19,15.2,15.16,15.17,119567.0,10.9634,10.9706,10.9417,10.9489,119567.0
2018-06-19 10:40:00,15.17,15.21,15.16,15.21,267112.0,10.9489,10.9778,10.9417,10.9778,267112.0
2018-06-19 10:50:00,15.21,15.24,15.19,15.21,126058.0,10.9778,10.9995,10.9634,10.9778,126058.0
2018-06-19 11:00:00,15.21,15.23,15.19,15.2,95887.0,10.9778,10.9923,10.9634,10.9706,95887.0
2018-06-19 11:10:00,15.2,15.23,15.19,15.22,295156.0,10.9706,10.9923,10.9634,10.985,295156.0
2018-06-19 11:20:00,15.22,15.24,15.21,15.23,121396.0,10.985,10.9995,10.9778,10.9923,121396.0
2018-06-19 11:30:00,15.23,15.25,15.22,15.24,82124.0,10.9923,11.0067,10.985,10.9995,82124.0
2018-06-19 11:40:00,15.23,15.27,15.22,15.26,64394.0,10.9923,11.0211,10.985,11.0139,64394.0
2018-06-19 11:50:00,15.27,15.28,15.24,15.26,77743.0,11.0211,11.0283,10.9995,11.0139,77743.0
2018-06-19 12:00:00,15.26,15.26,15.22,15.24,86152.0,11.0139,11.0139,10.985,10.9995,86152.0
2018-06-19 12:10:00,15.24,15.27,15.22,15.26,199106.0,10.9995,11.0211,10.985,11.0139,199106.0
2018-06-19 12:20:00,15.26,15.28,15.25,15.26,162301.0,11.0139,11.0283,11.0067,11.0139,162301.0
2018-06-19 12:30:00,15.26,15.27,15.24,15.26,84031.0,11.0139,11.0211,10.9995,11.0139,84031.0
2018-06-19 12:40:00,15.26,15.26,15.23,15.23,47292.0,11.0139,11.0139,10.9923,10.9923,47292.0
2018-06-19 12:50:00,15.23,15.28,15.22,15.28,95003.0,10.9923,11.0283,10.985,11.0283,95003.0
2018-06-19 13:00:00,15.27,15.3,15.27,15.3,66874.0,11.0211,11.0428,11.0211,11.0428,66874.0
2018-06-19 13:10:00,15.3,15.33,15.29,15.32,145789.0,11.0428,11.0644,11.0356,11.0572,145789.0
2018-06-19 13:20:00,15.32,15.33,15.3,15.31,361308.0,11.0572,11.0644,11.0428,11.05,361308.0
2018-06-19 13:30:00,15.31,15.33,15.29,15.33,95193.0,11.05,11.0644,11.0356,11.0644,95193.0
2018-06-19 13:40:00,15.33,15.36,15.32,15.35,36399.0,11.0644,11.0861,11.0572,11.0789,36399.0
2018-06-19 13:50:00,15.36,15.36,15.33,15.34,76173.0,11.0861,11.0861,11.0644,11.0716,76173.0
2018-06-19 14:00:00,15.34,15.37,15.33,15.35,73649.0,11.0716,11.0933,11.0644,11.0789,73649.0
2018-06-19 14:10:00,15.35,15.36,15.32,15.34,186531.0,11.0789,11.0861,11.0572,11.0716,186531.0
2018-06-19 14:20:00,15.34,15.35,15.33,15.34,88581.0,11.0716,11.0789,11.0644,11.0716,88581.0
2018-06-19 14:30:00,15.34,15.36,15.33,15.36,46726.0,11.0716,11.0861,11.0644,11.0861,46726.0
2018-06-19 14:40:00,15.36,15.38,15.34,15.37,92588.0,11.0861,11.1005,11.0716,11.0933,92588.0
2018-06-19 14:50:00,15.38,15.4,15.36,15.4,112671.0,11.1005,11.1149,11.0861,11.1149,112671.0
2018-06-19 15:00:00,15.4,15.4,15.37,15.39,115654.0,11.1149,11.1149,11.0933,11.1077,115654.0
2018-06-19 15:10:00,15.4,15.4,15.37,15.37,52333.0,11.1149,11.1149,11.0933,11.0933,52333.0
2018-06-19 15:20:00,15.38,15.38,15.36,15.37,313872.0,11.1005,11.1005,11.0861,11.0933,313872.0
2018-06-19 15:30:00,15.37,15.4,15.37,15.39,213775.0,11.0933,11.1149,11.0933,11.1077,213775.0
2018-06-19 15:40:00,15.39,15.39,15.34,15.36,145508.0,11.1077,11.1077,11.0716,11.0861,145508.0
2018-06-19 15:50:00,15.36,15.39,15.36,15.36,486748.0,11.0861,11.1077,11.0861,11.0861,486748.0
2018-06-20 09:30:00,15.42,15.49,15.4,15.45,342840.0,11.1294,11.1799,11.1149,11.151,342840.0
2018-06-20 09:40:00,15.45,15.51,15.43,15.49,160666.0,11.151,11.1943,11.1366,11.1799,160666.0
2018-06-20 09:50:00,15.49,15.51,15.45,15.5,209942.0,11.1799,11.1943,11.151,11.1871,209942.0
2018-06-20 10:00:00,15.5,15.51,15.44,15.44,119689.0,11.1871,11.1943,11.1438,11.1438,119689.0
2018-06-20 10:10:00,15.44,15.46,15.42,15.43,215789.0,11.1438,11.1583,11.1294,11.1366,215789.0
2018-06-20 10:20:00,15.43,15.45,15.4,15.44,259359.0,11.1366,11.151,11.1149,11.1438,259359.0
2018-06-20 10:30:00,15.44,15.47,15.42,15.46,114078.0,11.1438,11.1655,11.1294,11.1583,114078.0
2018-06-20 10:40:00,15.46,15.51,15.46,15.5,99241.0,11.1583,11.1943,11.1583,11.1871,99241.0
2018-06-20 10:50:00,15.5,15.51,15.47,15.49,79807.0,11.1871,11.1943,11.1655,11.1799,79807.0
2018-06-20 11:00:00,15.49,15.49,15.44,15.46,104897.0,11.1799,11.1799,11.1438,11.1583,104897.0
2018-06-20 11:10:00,15.47,15.49,15.43,15.48,101327.0,11.1655,11.1799,11.1366,11.1727,101327.0
2018-06-20 11:20:00,15.48,15.5,15.47,15.49,149009.0,11.1727,11.1871,11.1655,11.1799,149009.0
2018-06-20 11:30:00,15.5,15.51,15.47,15.49,77568.0,11.1871,11.1943,11.1655,11.1799,77568.0
2018-06-20 11:40:00,15.49,15.5,15.47,15.48,31955.0,11.1799,11.1871,11.1655,11.1727,31955.0
2018-06-20 11:50:00,15.48,15.49,15.46,15.48,52723.0,11.1727,11.1799,11.1583,11.1727,52723.0
2018-06-20 12:00:00,15.47,15.47,15.44,15.45,86760.0,11.1655,11.1655,11.1438,11.151,86760.0
2018-06-20 12:10:00,15.45,15.46,15.45,15.45,22882.0,11.151,11.1583,11.151,11.151,22882.0
2018-06-20 12:20:00,15.46,15.46,15.43,15.46,164758.0,11.1583,11.1583,11.1366,11.1583,164758.0
2018-06-20 12:30:00,15.46,15.48,15.45,15.47,52462.0,11.1583,11.1727,11.151,11.1655,52462.0
2018-06-20 12:40:00,15.48,15.49,15.47,15.49,62548.0,11.1727,11.1799,11.1655,11.1799,62548.0
2018-06-20 12:50:00,15.49,15.49,15.47,15.48,23529.0,11.1799,11.1799,11.1655,11.1727,23529.0
2018-06-20 13:00:00,15.48,15.48,15.46,15.46,36610.0,11.1727,11.1727,11.1583,11.1583,36610.0
2018-06-20 13:10:00,15.46,15.47,15.45,15.47,88394.0,11.1583,11.1655,11.151,11.1655,88394.0
2018-06-20 13:20:00,15.47,15.47,15.43,15.44,55759.0,11.1655,11.1655,11.1366,11.1438,55759.0
2018-06-20 13:30:00,15.44,15.47,15.43,15.46,45094.0,11.1438,11.1655,11.1366,11.1583,45094.0
2018-06-20 13:40:00,15.47,15.47,15.46,15.46,32244.0,11.1655,11.1655,11.1583,11.1583,32244.0
2018-06-20 13:50:00,15.47,15.48,15.46,15.46,33074.0,11.1655,11.1727,11.1583,11.1583,33074.0
2018-06-20 14:00:00,15.47,15.47,15.44,15.46,100465.0,11.1655,11.1655,11.1438,11.1583,100465.0
2018-06-20 14:10:00,15.46,15.48,15.45,15.47,63409.0,11.1583,11.1727,11.151,11.1655,63409.0
2018-06-20 14:20:00,15.46,15.47,15.46,15.47,58938.0,11.1583,11.1655,11.1583,11.1655,58938.0
2018-06-20 14:30:00,15.46,15.47,15.45,15.46,53547.0,11.1583,11.1655,11.151,11.1583,53547.0
2018-06-20 14:40:00,15.46,15.48,15.45,15.47,56294.0,11.1583,11.1727,11.151,11.1655,56294.0
2018-06-20 14:50:00,15.47,15.48,15.46,15.48,86581.0,11.1655,11.1727,11.1583,11.1727,86581.0
2018-06-20 15:00:00,15.47,15.49,15.47,15.48,132375.0,11.1655,11.1799,11.1655,11.1727,132375.0
2018-06-20 15:10:00,15.49,15.49,15.48,15.49,41243.0,11.1799,11.1799,11.1727,11.1799,41243.0
2018-06-20 15:20:00,15.49,15.49,15.47,15.48,61909.0,11.1799,11.1799,11.1655,11.1727,61909.0
2018-06-20 15:30:00,15.48,15.49,15.46,15.46,131800.0,11.1727,11.1799,11.1583,11.1583,131800.0
2018-06-20 15:40:00,15.47,15.48,15.45,15.46,449513.0,11.1655,11.1727,11.151,11.1583,449513.0
2018-06-20 15:50:00,15.46,15.46,15.42,15.46,1107167.0,11.1583,11.1583,11.1294,11.1583,1107167.0
2018-06-21 09:30:00,15.45,15.47,15.24,15.45,251122.0,11.151,11.1655,10.9995,11.151,251122.0
2018-06-21 09:40:00,15.45,15.46,15.37,15.4,107820.0,11.151,11.1583,11.0933,11.1149,107820.0
2018-06-21 09:50:00,15.4,15.41,15.37,15.39,391881.0,11.1149,11.1222,11.0933,11.1077,391881.0
2018-06-21 10:00:00,15.39,15.39,15.35,15.35,144915.0,11.1077,11.1077,11.0789,11.0789,144915.0
2018-06-21 10:10:00,15.36,15.36,15.32,15.34,93201.0,11.0861,11.0861,11.0572,11.0716,93201.0
2018-06-21 10:20:00,15.34,15.34,15.28,15.31,93489.0,11.0716,11.0716,11.0283,11.05,93489.0
2018-06-21 10:30:00,15.31,15.38,15.31,15.35,129898.0,11.05,11.1005,11.05,11.0789,129898.0
2018-06-21 10:40:00,15.35,15.37,15.3,15.34,113228.0,11.0789,11.0933,11.0428,11.0716,113228.0
2018-06-21 10:50:00,15.35,15.37,15.33,15.35,134411.0,11.0789,11.0933,11.0644,11.0789,134411.0
2018-06-21 11:00:00,15.35,15.35,15.31,15.34,205528.0,11.0789,11.0789,11.05,11.0716,205528.0
2018-06-21 11:10:00,15.35,15.46,15.35,15.44,411556.0,11.0789,11.1583,11.0789,11.1438,411556.0
2018-06-21 11:20:00,15.43,15.47,15.4,15.47,130017.0,11.1366,11.1655,11.1149,11.1655,130017.0
2018-06-21 11:30:00,15.47,15.52,15.46,15.52,197187.0,11.1655,11.2016,11.1583,11.2016,197187.0
2018-06-21 11:40:00,15.52,15.55,15.5,15.54,153198.0,11.2016,11.2232,11.1871,11.216,153198.0
2018-06-21 11:50:00,15.54,15.56,15.53,15.54,121039.0,11.216,11.2304,11.2088,11.216,121039.0
2018-06-21 12:00:00,15.55,15.56,15.5,15.54,311866.0,11.2232,11.2304,11.1871,11.216,311866.0
2018-06-21 12:10:00,15.54,15.59,15.54,15.58,202590.0,11.216,11.2521,11.216,11.2449,202590.0
2018-06-21 12:20:00,15.58,15.59,15.55,15.58,149299.0,11.2449,11.2521,11.2232,11.2449,149299.0
2018-06-21 12:30:00,15.58,15.61,15.57,15.6,159809.0,11.2449,11.2665,11.2376,11.2593,159809.0
2018-06-21 12:40:00,15.6,15.63,15.59,15.63,156156.0,11.2593,11.281,11.2521,11.281,156156.0
2018-06-21 12:50:00,15.63,15.65,15.6,15.61,197842.0,11.281,11.2954,11.2593,11.2665,197842.0
2018-06-21 13:00:00,15.61,15.61,15.56,15.59,177851.0,11.2665,11.2665,11.2304,11.2521,177851.0
2018-06-21 13:10:00,15.6,15.63,15.57,15.63,121464.0,11.2593,11.281,11.2376,11.281,121464.0
2018-06-21 13:20:00,15.63,15.68,15.62,15.67,342988.0,11.281,11.317,11.2737,11.3098,342988.0
2018-06-21 13:30:00,15.67,15.69,15.65,15.67,264180.0,11.3098,11.3243,11.2954,11.3098,264180.0
2018-06-21 13:40:00,15.68,15.69,15.65,15.69,385727.0,11.317,11.3243,11.2954,11.3243,385727.0
2018-06-21 13:50:00,15.69,15.75,15.66,15.73,652886.0,11.3243,11.3676,11.3026,11.3531,652886.0
2018-06-21 14:00:00,15.74,15.74,15.67,15.71,319684.0,11.3603,11.3603,11.3098,11.3387,319684.0
2018-06-21 14:10:00,15.71,15.73,15.67,15.72,556260.0,11.3387,11.3531,11.3098,11.3459,556260.0
2018-06-21 14:20:00,15.72,15.74,15.7,15.73,226720.0,11.3459,11.3603,11.3315,11.3531,226720.0
2018-06-21 14:30:00,15.73,15.73,15.67,15.69,512459.0,11.3531,11.3531,11.3098,11.3243,512459.0
2018-06-21 14:40:00,15.69,15.69,15.65,15.68,362651.0,11.3243,11.3243,11.2954,11.317,362651.0
2018-06-21 14:50:00,15.68,15.68,15.64,15.67,375881.0,11.317,11.317,11.2882,11.3098,375881.0
2018-06-21 15:00:00,15.66,15.73,15.65,15.73,246613.0,11.3026,11.3531,11.2954,11.3531,246613.0
2018-06-21 15:10:00,15.72,15.73,15.67,15.68,604871.0,11.3459,11.3531,11.3098,11.317,604871.0
2018-06-21 15:20:00,15.68,15.68,15.64,15.66,390573.0,11.317,11.317,11.2882,11.3026,390573.0
2018-06-21 15:30:00,15.66,15.66,15.6,15.62,247185.0,11.3026,11.3026,11.2593,11.2737,247185.0
2018-06-21 15:40:00,15.62,15.62,15.58,15.62,244570.0,11.2737,11.2737,11.2449,11.2737,244570.0
2018-06-21 15:50:00,15.62,15.63,15.6,15.62,744452.0,11.2737,11.281,11.2593,11.2737,744452.0
2018-06-22 09:30:00,15.72,15.8,15.66,15.67,500202.0,11.3459,11.4036,11.3026,11.3098,500202.0
2018-06-22 09:40:00,15.67,15.67,15.58,15.59,520466.0,11.3098,11.3098,11.2449,11.2521,520466.0
2018-06-22 09:50:00,15.59,15.67,15.58,15.65,162976.0,11.2521,11.3098,11.2449,11.2954,162976.0
2018-06-22 10:00:00,15.66,15.68,15.64,15.68,167012.0,11.3026,11.317,11.2882,11.317,167012.0
2018-06-22 10:10:00,15.67,15.72,15.65,15.66,176356.0,11.3098,11.3459,11.2954,11.3026,176356.0
2018-06-22 10:20:00,15.65,15.68,15.61,15.63,167072.0,11.2954,11.317,11.2665,11.281,167072.0
2018-06-22 10:30:00,15.63,15.65,15.58,15.58,152032.0,11.281,11.2954,11.2449,11.2449,152032.0
2018-06-22 10:40:00,15.59,15.59,15.53,15.56,188375.0,11.2521,11.2521,11.2088,11.2304,188375.0
2018-06-22 10:50:00,15.56,15.6,15.52,15.59,203253.0,11.2304,11.2593,11.2016,11.2521,203253.0
2018-06-22 11:00:00,15.59,15.61,15.57,15.59,134511.0,11.2521,11.2665,11.2376,11.2521,134511.0
2018-06-22 11:10:00,15.59,15.59,15.56,15.58,162617.0,11.2521,11.2521,11.2304,11.2449,162617.0
2018-06-22 11:20:00,15.58,15.58,15.54,15.57,142227.0,11.2449,11.2449,11.216,11.2376,142227.0
2018-06-22 11:30:00,15.57,15.6,15.57,15.58,144045.0,11.2376,11.2593,11.2376,11.2449,144045.0
2018-06-22 11:40:00,15.58,15.6,15.57,15.58,121728.0,11.2449,11.2593,11.2376,11.2449,121728.0
2018-06-22 11:50:00,15.59,15.61,15.58,15.59,202163.0,11.2521,11.2665,11.2449,11.2521,202163.0
2018-06-22 12:00:00,15.58,15.62,15.58,15.6,258096.0,11.2449,11.2737,11.2449,11.2593,258096.0
2018-06-22 12:10:00,15.6,15.6,15.56,15.57,64108.0,11.2593,11.2593,11.2304,11.2376,64108.0
2018-06-22 12:20:00,15.56,15.57,15.54,15.55,237616.0,11.2304,11.2376,11.216,11.2232,237616.0
2018-06-22 12:30:00,15.55,15.56,15.51,15.52,115772.0,11.2232,11.2304,11.1943,11.2016,115772.0
2018-06-22 12:40:00,15.52,15.52,15.46,15.47,116629.0,11.2016,11.2016,11.1583,11.1655,116629.0
2018-06-22 12:50:00,15.48,15.48,15.44,15.45,92781.0,11.1727,11.1727,11.1438,11.151,92781.0
2018-06-22 13:00:00,15.45,15.46,15.43,15.46,191178.0,11.151,11.1583,11.1366,11.1583,191178.0
2018-06-22 13:10:00,15.46,15.47,15.42,15.43,121165.0,11.1583,11.1655,11.1294,11.1366,121165.0
2018-06-22 13:20:00,15.43,15.45,15.41,15.44,99133.0,11.1366,11.151,11.1222,11.1438,99133.0
2018-06-22 13:30:00,15.44,15.44,15.4,15.43,123346.0,11.1438,11.1438,11.1149,11.1366,123346.0
2018-06-22 13:40:00,15.43,15.47,15.42,15.46,131884.0,11.1366,11.1655,11.1294,11.1583,131884.0
2018-06-22 13:50:00,15.47,15.47,15.46,15.46,32656.0,11.1655,11.1655,11.1583,11.1583,32656.0
2018-06-22 14:00:00,15.46,15.48,15.44,15.46,141867.0,11.1583,11.1727,11.1438,11.1583,141867.0
2018-06-22 14:10:00,15.46,15.47,15.41,15.41,74420.0,11.1583,11.1655,11.1222,11.1222,74420.0
2018-06-22 14:20:00,15.42,15.43,15.37,15.37,78216.0,11.1294,11.1366,11.0933,11.0933,78216.0
2018-06-22 14:30:00,15.37,15.41,15.37,15.4,61080.0,11.0933,11.1222,11.0933,11.1149,61080.0
2018-06-22 14:40:00,15.4,15.42,15.39,15.41,80384.0,11.1149,11.1294,11.1077,11.1222,80384.0
2018-06-22 14:50:00,15.42,15.42,15.39,15.41,93617.0,11.1294,11.1294,11.1077,11.1222,93617.0
2018-06-22 15:00:00,15.41,15.41,15.39,15.39,377069.0,11.1222,11.1222,11.1077,11.1077,377069.0
2018-06-22 15:10:00,15.39,15.4,15.36,15.36,65275.0,11.1077,11.1149,11.0861,11.0861,65275.0
2018-06-22 15:20:00,15.36,15.38,15.35,15.37,159635.0,11.0861,11.1005,11.0789,11.0933,159635.0
2018-06-22 15:30:00,15.36,15.37,15.33,15.33,185965.0,11.0861,11.0933,11.0644,11.0644,185965.0
2018-06-22 15:40:00,15.34,15.38,15.33,15.37,335337.0,11.0716,11.1005,11.0644,11.0933,335337.0
2018-06-22 15:50:00,15.36,15.39,15.35,15.36,814084.0,11.0861,11.1077,11.0789,11.0861,814084.0
2018-06-25 09:30:00,15.31,15.32,15.25,15.29,268321.0,11.05,11.0572,11.0067,11.0356,268321.0
2018-06-25 09:40:00,15.28,15.3,15.22,15.25,117317.0,11.0283,11.0428,10.985,11.0067,117317.0
2018-06-25 09:50:00,15.25,15.27,15.18,15.19,154414.0,11.0067,11.0211,10.9562,10.9634,154414.0
2018-06-25 10:00:00,15.19,15.2,15.15,15.17,202468.0,10.9634,10.9706,10.9345,10.9489,202468.0
2018-06-25 10:10:00,15.17,15.24,15.16,15.19,135308.0,10.9489,10.9995,10.9417,10.9634,135308.0
2018-06-25 10:20:00,15.19,15.23,15.17,15.21,85195.0,10.9634,10.9923,10.9489,10.9778,85195.0
2018-06-25 10:30:00,15.21,15.23,15.19,15.2,64040.0,10.9778,10.9923,10.9634,10.9706,64040.0
2018-06-25 10:40:00,15.2,15.24,15.18,15.21,99780.0,10.9706,10.9995,10.9562,10.9778,99780.0
2018-06-25 10:50:00,15.21,15.22,15.17,15.17,117513.0,10.9778,10.985,10.9489,10.9489,117513.0
2018-06-25 11:00:00,15.17,15.18,15.15,15.15,70145.0,10.9489,10.9562,10.9345,10.9345,70145.0
2018-06-25 11:10:00,15.15,15.17,15.12,15.14,126922.0,10.9345,10.9489,10.9129,10.9273,126922.0
2018-06-25 11:20:00,15.14,15.14,15.08,15.09,194074.0,10.9273,10.9273,10.884,10.8912,194074.0
2018-06-25 11:30:00,15.09,15.1,15.04,15.07,207634.0,10.8912,10.8984,10.8551,10.8768,207634.0
2018-06-25 11:40:00,15.08,15.12,15.06,15.11,113199.0,10.884,10.9129,10.8696,10.9056,113199.0
2018-06-25 11:50:00,15.11,15.12,15.06,15.06,67900.0,10.9056,10.9129,10.8696,10.8696,67900.0
2018-06-25 12:00:00,15.06,15.07,15.01,15.06,185677.0,10.8696,10.8768,10.8335,10.8696,185677.0
2018-06-25 12:10:00,15.07,15.09,15.04,15.07,62225.0,10.8768,10.8912,10.8551,10.8768,62225.0
2018-06-25 12:20:00,15.06,15.12,15.04,15.11,93104.0,10.8696,10.9129,10.8551,10.9056,93104.0
2018-06-25 12:30:00,15.12,15.14,15.1,15.13,97623.0,10.9129,10.9273,10.8984,10.9201,97623.0
2018-06-25 12:40:00,15.13,15.15,15.12,15.15,203610.0,10.9201,10.9345,10.9129,10.9345,203610.0
2018-06-25 12:50:00,15.15,15.2,15.14,15.19,119164.0,10.9345,10.9706,10.9273,10.9634,119164.0
2018-06-25 13:00:00,15.19,15.19,15.16,15.19,72835.0,10.9634,10.9634,10.9417,10.9634,72835.0
2018-06-25 13:10:00,15.19,15.19,15.15,15.17,74410.0,10.9634,10.9634,10.9345,10.9489,74410.0
2018-06-25 13:20:00,15.17,15.21,15.16,15.19,193474.0,10.9489,10.9778,10.9417,10.9634,193474.0
2018-06-25 13:30:00,15.19,15.23,15.18,15.21,81819.0,10.9634,10.9923,10.9562,10.9778,81819.0
2018-06-25 13:40:00,15.21,15.27,15.19,15.24,120815.0,10.9778,11.0211,10.9634,10.9995,120815.0
2018-06-25 13:50:00,15.24,15.26,15.19,15.21,125734.0,10.9995,11.0139,10.9634,10.9778,125734.0
2018-06-25 14:00:00,15.21,15.22,15.18,15.2,95966.0,10.9778,10.985,10.9562,10.9706,95966.0
2018-06-25 14:10:00,15.19,15.2,15.16,15.17,90189.0,10.9634,10.9706,10.9417,10.9489,90189.0
2018-06-25 14:20:00,15.17,15.18,15.15,15.17,106337.0,10.9489,10.9562,10.9345,10.9489,106337.0
2018-06-25 14:30:00,15.16,15.17,15.1,15.11,97446.0,10.9417,10.9489,10.8984,10.9056,97446.0
2018-06-25 14:40:00,15.1,15.12,15.07,15.08,354131.0,10.8984,10.9129,10.8768,10.884,354131.0
2018-06-25 14:50:00,15.08,15.1,15.05,15.09,224929.0,10.884,10.8984,10.8623,10.8912,224929.0
2018-06-25 15:00:00,15.09,15.13,15.09,15.1,99299.0,10.8912,10.9201,10.8912,10.8984,99299.0
2018-06-25 15:10:00,15.1,15.12,15.07,15.12,164243.0,10.8984,10.9129,10.8768,10.9129,164243.0
2018-06-25 15:20:00,15.11,15.13,15.1,15.1,94827.0,10.9056,10.9201,10.8984,10.8984,94827.0
2018-06-25 15:30:00,15.1,15.24,15.09,15.24,455261.0,10.8984,10.9995,10.8912,10.9995,455261.0
2018-06-25 15:40:00,15.23,15.27,15.19,15.23,458249.0,10.9923,11.0211,10.9634,10.9923,458249.0
2018-06-25 15:50:00,15.23,15.24,15.2,15.21,672104.0,10.9923,10.9995,10.9706,10.9778,672104.0
2018-06-26 09:30:00,15.22,15.22,15.05,15.06,198628.0,10.985,10.985,10.8623,10.8696,198628.0
2018-06-26 09:40:00,15.06,15.12,15.02,15.04,88348.0,10.8696,10.9129,10.8407,10.8551,88348.0
2018-06-26 09:50:00,15.04,15.04,15.01,15.04,146721.0,10.8551,10.8551,10.8335,10.8551,146721.0
2018-06-26 10:00:00,15.04,15.07,15.0,15.01,160417.0,10.8551,10.8768,10.8262,10.8335,160417.0
2018-06-26 10:10:00,15.01,15.14,15.0,15.11,272686.0,10.8335,10.9273,10.8262,10.9056,272686.0
2018-06-26 10:20:00,15.12,15.12,15.05,15.05,132112.0,10.9129,10.9129,10.8623,10.8623,132112.0
2018-06-26 10:30:00,15.04,15.06,15.0,15.03,156104.0,10.8551,10.8696,10.8262,10.8479,156104.0
2018-06-26 10:40:00,15.03,15.03,14.97,15.01,124029.0,10.8479,10.8479,10.8046,10.8335,124029.0
2018-06-26 10:50:00,15.01,15.05,15.0,15.01,124644.0,10.8335,10.8623,10.8262,10.8335,124644.0
2018-06-26 11:00:00,15.01,15.04,15.0,15.04,67384.0,10.8335,10.8551,10.8262,10.8551,67384.0
2018-06-26 11:10:00,15.04,15.06,15.02,15.03,36437.0,10.8551,10.8696,10.8407,10.8479,36437.0
2018-06-26 11:20:00,15.02,15.04,15.02,15.03,38093.0,10.8407,10.8551,10.8407,10.8479,38093.0
2018-06-26 11:30:00,15.02,15.03,15.01,15.01,50754.0,10.8407,10.8479,10.8335,10.8335,50754.0
2018-06-26 11:40:00,15.02,15.02,14.99,14.99,42386.0,10.8407,10.8407,10.819,10.819,42386.0
2018-06-26 11:50:00,14.99,14.99,14.95,14.99,67437.0,10.819,10.819,10.7902,10.819,67437.0
2018-06-26 12:00:00,14.98,15.03,14.98,15.01,69988.0,10.8118,10.8479,10.8118,10.8335,69988.0
2018-06-26 12:10:00,15.01,15.03,14.99,15.01,86051.0,10.8335,10.8479,10.819,10.8335,86051.0
2018-06-26 12:20:00,15.01,15.04,15.0,15.03,94310.0,10.8335,10.8551,10.8262,10.8479,94310.0
2018-06-26 12:30:00,15.03,15.07,15.02,15.06,84601.0,10.8479,10.8768,10.8407,10.8696,84601.0
2018-06-26 12:40:00,15.05,15.06,15.01,15.01,146556.0,10.8623,10.8696,10.8335,10.8335,146556.0
2018-06-26 12:50:00,15.02,15.03,15.01,15.02,74668.0,10.8407,10.8479,10.8335,10.8407,74668.0
2018-06-26 13:00:00,15.02,15.03,15.01,15.01,73360.0,10.8407,10.8479,10.8335,10.8335,73360.0
2018-06-26 13:10:00,15.01,15.03,15.0,15.02,108131.0,10.8335,10.8479,10.8262,10.8407,108131.0
2018-06-26 13:20:00,15.02,15.03,15.01,15.01,61022.0,10.8407,10.8479,10.8335,10.8335,61022.0
2018-06-26 13:30:00,15.01,15.02,15.0,15.02,57973.0,10.8335,10.8407,10.8262,10.8407,57973.0
2018-06-26 13:40:00,15.02,15.02,14.99,15.0,57944.0,10.8407,10.8407,10.819,10.8262,57944.0
2018-06-26 13:50:00,15.0,15.03,15.0,15.01,80383.0,10.8262,10.8479,10.8262,10.8335,80383.0
2018-06-26 14:00:00,15.03,15.03,15.01,15.01,175245.0,10.8479,10.8479,10.8335,10.8335,175245.0
2018-06-26 14:10:00,15.02,15.09,15.01,15.09,154137.0,10.8407,10.8912,10.8335,10.8912,154137.0
2018-06-26 14:20:00,15.09,15.11,15.08,15.11,110531.0,10.8912,10.9056,10.884,10.9056,110531.0
2018-06-26 14:30:00,15.11,15.12,15.1,15.12,31805.0,10.9056,10.9129,10.8984,10.9129,31805.0
2018-06-26 14:40:00,15.12,15.13,15.11,15.12,77708.0,10.9129,10.9201,10.9056,10.9129,77708.0
2018-06-26 14:50:00,15.12,15.13,15.1,15.11,91829.0,10.9129,10.9201,10.8984,10.9056,91829.0
2018-06-26 15:00:00,15.11,15.13,15.1,15.11,94753.0,10.9056,10.9201,10.8984,10.9056,94753.0
2018-06-26 15:10:00,15.1,15.11,15.08,15.1,91702.0,10.8984,10.9056,10.884,10.8984,91702.0
2018-06-26 15:20:00,15.1,15.1,15.08,15.08,87335.0,10.8984,10.8984,10.884,10.884,87335.0
2018-06-26 15:30:00,15.08,15.14,15.08,15.12,242422.0,10.884,10.9273,10.884,10.9129,242422.0
2018-06-26 15:40:00,15.11,15.12,15.07,15.08,220741.0,10.9056,10.9129,10.8768,10.884,220741.0
2018-06-26 15:50:00,15.08,15.08,15.04,15.06,770209.0,10.884,10.884,10.8551,10.8696,770209.0
2018-06-27 09:30:00,15.08,15.11,14.96,15.0,258841.0,10.884,10.9056,10.7974,10.8262,258841.0
2018-06-27 09:40:00,14.99,15.06,14.99,15.06,124105.0,10.819,10.8696,10.819,10.8696,124105.0
2018-06-27 09:50:00,15.06,15.13,15.06,15.11,123435.0,10.8696,10.9201,10.8696,10.9056,123435.0
2018-06-27 10:00:00,15.11,15.14,15.06,15.13,357633.0,10.9056,10.9273,10.8696,10.9201,357633.0
2018-06-27 10:10:00,15.13,15.14,15.09,15.1,146774.0,10.9201,10.9273,10.8912,10.8984,146774.0
2018-06-27 10:20:00,15.1,15.11,15.07,15.08,98133.0,10.8984,10.9056,10.8768,10.884,98133.0
2018-06-27 10:30:00,15.09,15.11,15.08,15.1,90818.0,10.8912,10.9056,10.884,10.8984,90818.0
2018-06-27 10:40:00,15.1,15.1,15.08,15.09,45324.0,10.8984,10.8984,10.884,10.8912,45324.0
2018-06-27 10:50:00,15.1,15.11,15.08,15.08,51956.0,10.8984,10.9056,10.884,10.884,51956.0
2018-06-27 11:00:00,15.08,15.09,15.02,15.02,132098.0,10.884,10.8912,10.8407,10.8407,132098.0
2018-06-27 11:10:00,15.02,15.03,14.98,15.0,140852.0,10.8407,10.8479,10.8118,10.8262,140852.0
2018-06-27 11:20:00,15.01,15.02,14.97,15.0,130889.0,10.8335,10.8407,10.8046,10.8262,130889.0
2018-06-27 11:30:00,15.0,15.05,14.99,15.04,113755.0,10.8262,10.8623,10.819,10.8551,113755.0
2018-06-27 11:40:00,15.04,15.04,15.0,15.02,204934.0,10.8551,10.8551,10.8262,10.8407,204934.0
2018-06-27 11:50:00,15.02,15.04,15.0,15.02,84922.0,10.8407,10.8551,10.8262,10.8407,84922.0
2018-06-27 12:00:00,15.02,15.04,15.01,15.02,124527.0,10.8407,10.8551,10.8335,10.8407,124527.0
2018-06-27 12:10:00,15.02,15.05,15.02,15.04,58123.0,10.8407,10.8623,10.8407,10.8551,58123.0
2018-06-27 12:20:00,15.04,15.05,15.01,15.01,42740.0,10.8551,10.8623,10.8335,10.8335,42740.0
2018-06-27 12:30:00,15.01,15.01,14.99,15.0,55208.0,10.8335,10.8335,10.819,10.8262,55208.0
2018-06-27 12:40:00,14.99,15.0,14.97,14.99,73803.0,10.819,10.8262,10.8046,10.819,73803.0
2018-06-27 12:50:00,14.99,15.0,14.97,14.97,50436.0,10.819,10.8262,10.8046,10.8046,50436.0
2018-06-27 13:00:00,14.97,14.99,14.92,14.92,141293.0,10.8046,10.819,10.7685,10.7685,141293.0
2018-06-27 13:10:00,14.93,14.95,14.88,14.89,132983.0,10.7757,10.7902,10.7396,10.7469,132983.0
2018-06-27 13:20:00,14.89,14.93,14.89,14.91,83664.0,10.7469,10.7757,10.7469,10.7613,83664.0
2018-06-27 13:30:00,14.91,14.93,14.89,14.9,63944.0,10.7613,10.7757,10.7469,10.7541,63944.0
2018-06-27 13:40:00,14.9,14.92,14.89,14.89,66249.0,10.7541,10.7685,10.7469,10.7469,66249.0
2018-06-27 13:50:00,14.89,14.91,14.87,14.9,149806.0,10.7469,10.7613,10.7324,10.7541,149806.0
2018-06-27 14:00:00,14.9,14.92,14.87,14.88,156314.0,10.7541,10.7685,10.7324,10.7396,156314.0
2018-06-27 14:10:00,14.87,14.89,14.85,14.89,120956.0,10.7324,10.7469,10.718,10.7469,120956.0
2018-06-27 14:20:00,14.89,14.9,14.85,14.86,92631.0,10.7469,10.7541,10.718,10.7252,92631.0
2018-06-27 14:30:00,14.86,14.91,14.85,14.9,77785.0,10.7252,10.7613,10.718,10.7541,77785.0
2018-06-27 14:40:00,14.9,14.91,14.88,14.89,73129.0,10.7541,10.7613,10.7396,10.7469,73129.0
2018-06-27 14:50:00,14.89,14.89,14.83,14.85,116086.0,10.7469,10.7469,10.7036,10.718,116086.0
2018-06-27 15:00:00,14.85,14.86,14.82,14.83,95625.0,10.718,10.7252,10.6963,10.7036,95625.0
2018-06-27 15:10:00,14.83,14.86,14.8,14.85,457191.0,10.7036,10.7252,10.6819,10.718,457191.0
2018-06-27 15:20:00,14.86,14.9,14.85,14.89,123996.0,10.7252,10.7541,10.718,10.7469,123996.0
2018-06-27 15:30:00,14.89,14.9,14.86,14.89,166128.0,10.7469,10.7541,10.7252,10.7469,166128.0
2018-06-27 15:40:00,14.89,14.91,14.86,14.87,790866.0,10.7469,10.7613,10.7252,10.7324,790866.0
2018-06-27 15:50:00,14.87,14.92,14.86,14.88,1745937.0,10.7324,10.7685,10.7252,10.7396,1745937.0
2018-06-28 09:30:00,14.91,15.04,14.9,15.03,340403.0,10.7613,10.8551,10.7541,10.8479,340403.0
2018-06-28 09:40:00,15.03,15.03,14.88,14.88,201308.0,10.8479,10.8479,10.7396,10.7396,201308.0
2018-06-28 09:50:00,14.88,14.94,14.86,14.88,415310.0,10.7396,10.7829,10.7252,10.7396,415310.0
2018-06-28 10:00:00,14.89,14.9,14.84,14.85,398231.0,10.7469,10.7541,10.7108,10.718,398231.0
2018-06-28 10:10:00,14.85,14.86,14.8,14.83,534294.0,10.718,10.7252,10.6819,10.7036,534294.0
2018-06-28 10:20:00,14.83,14.9,14.81,14.88,509834.0,10.7036,10.7541,10.6891,10.7396,509834.0
2018-06-28 10:30:00,14.88,14.88,14.82,14.86,306928.0,10.7396,10.7396,10.6963,10.7252,306928.0
2018-06-28 10:40:00,14.86,14.9,14.84,14.88,156615.0,10.7252,10.7541,10.7108,10.7396,156615.0
2018-06-28 10:50:00,14.88,14.93,14.84,14.93,178878.0,10.7396,10.7757,10.7108,10.7757,178878.0
2018-06-28 11:00:00,14.93,14.94,14.88,14.93,343007.0,10.7757,10.7829,10.7396,10.7757,343007.0
2018-06-28 11:10:00,14.94,14.96,14.9,14.96,183117.0,10.7829,10.7974,10.7541,10.7974,183117.0
2018-06-28 11:20:00,14.95,14.97,14.93,14.96,420669.0,10.7902,10.8046,10.7757,10.7974,420669.0
2018-06-28 11:30:00,14.96,14.97,14.92,14.94,162553.0,10.7974,10.8046,10.7685,10.7829,162553.0
2018-06-28 11:40:00,14.94,14.94,14.85,14.86,119968.0,10.7829,10.7829,10.718,10.7252,119968.0
2018-06-28 11:50:00,14.86,14.89,14.85,14.89,113897.0,10.7252,10.7469,10.718,10.7469,113897.0
2018-06-28 12:00:00,14.89,14.91,14.86,14.87,82355.0,10.7469,10.7613,10.7252,10.7324,82355.0
2018-06-28 12:10:00,14.87,14.87,14.84,14.85,171021.0,10.7324,10.7324,10.7108,10.718,171021.0
2018-06-28 12:20:00,14.85,14.85,14.81,14.84,106553.0,10.718,10.718,10.6891,10.7108,106553.0
2018-06-28 12:30:00,14.83,14.84,14.82,14.84,93866.0,10.7036,10.7108,10.6963,10.7108,93866.0
2018-06-28 12:40:00,14.83,14.86,14.83,14.86,84265.0,10.7036,10.7252,10.7036,10.7252,84265.0
2018-06-28 12:50:00,14.86,14.88,14.85,14.88,74070.0,10.7252,10.7396,10.718,10.7396,74070.0
2018-06-28 13:00:00,14.87,14.88,14.86,14.87,72502.0,10.7324,10.7396,10.7252,10.7324,72502.0
2018-06-28 13:10:00,14.86,14.88,14.85,14.87,176025.0,10.7252,10.7396,10.718,10.7324,176025.0
2018-06-28 13:20:00,14.87,14.88,14.86,14.87,48236.0,10.7324,10.7396,10.7252,10.7324,48236.0
2018-06-28 13:30:00,14.87,14.9,14.86,14.89,126858.0,10.7324,10.7541,10.7252,10.7469,126858.0
2018-06-28 13:40:00,14.89,14.9,14.88,14.9,71779.0,10.7469,10.7541,10.7396,10.7541,71779.0
2018-06-28 13:50:00,14.9,14.92,14.89,14.92,156936.0,10.7541,10.7685,10.7469,10.7685,156936.0
2018-06-28 14:00:00,14.91,14.94,14.9,14.92,120924.0,10.7613,10.7829,10.7541,10.7685,120924.0
2018-06-28 14:10:00,14.92,14.93,14.9,14.93,118591.0,10.7685,10.7757,10.7541,10.7757,118591.0
2018-06-28 14:20:00,14.93,14.94,14.92,14.93,93287.0,10.7757,10.7829,10.7685,10.7757,93287.0
2018-06-28 14:30:00,14.93,14.93,14.9,14.91,136361.0,10.7757,10.7757,10.7541,10.7613,136361.0
2018-06-28 14:40:00,14.91,14.91,14.87,14.89,113295.0,10.7613,10.7613,10.7324,10.7469,113295.0
2018-06-28 14:50:00,14.9,14.92,14.89,14.92,81373.0,10.7541,10.7685,10.7469,10.7685,81373.0
2018-06-28 15:00:00,14.92,14.93,14.89,14.93,142801.0,10.7685,10.7757,10.7469,10.7757,142801.0
2018-06-28 15:10:00,14.93,14.98,14.92,14.98,184338.0,10.7757,10.8118,10.7685,10.8118,184338.0
2018-06-28 15:20:00,14.98,14.98,14.92,14.93,153982.0,10.8118,10.8118,10.7685,10.7757,153982.0
2018-06-28 15:30:00,14.93,14.93,14.88,14.89,253580.0,10.7757,10.7757,10.7396,10.7469,253580.0
2018-06-28 15:40:00,14.89,14.91,14.87,14.88,220577.0,10.7469,10.7613,10.7324,10.7396,220577.0
2018-06-28 15:50:00,14.88,14.9,14.86,14.89,753898.0,10.7396,10.7541,10.7252,10.7469,753898.0
2018-06-29 09:30:00,15.0,15.18,15.0,15.1,1126792.0,10.8262,10.9562,10.8262,10.8984,1126792.0
2018-06-29 09:40:00,15.11,15.11,14.94,14.95,936538.0,10.9056,10.9056,10.7829,10.7902,936538.0
2018-06-29 09:50:00,14.95,15.03,14.94,14.97,767548.0,10.7902,10.8479,10.7829,10.8046,767548.0
2018-06-29 10:00:00,14.97,15.07,14.97,15.01,754711.0,10.8046,10.8768,10.8046,10.8335,754711.0
2018-06-29 10:10:00,15.01,15.03,14.97,15.01,778849.0,10.8335,10.8479,10.8046,10.8335,778849.0
2018-06-29 10:20:00,15.01,15.02,14.98,15.01,413253.0,10.8335,10.8407,10.8118,10.8335,413253.0
2018-06-29 10:30:00,15.01,15.06,15.0,15.03,393756.0,10.8335,10.8696,10.8262,10.8479,393756.0
2018-06-29 10:40:00,15.03,15.07,15.03,15.06,285756.0,10.8479,10.8768,10.8479,10.8696,285756.0
2018-06-29 10:50:00,15.06,15.06,15.03,15.04,586890.0,10.8696,10.8696,10.8479,10.8551,586890.0
2018-06-29 11:00:00,15.04,15.11,15.04,15.09,442223.0,10.8551,10.9056,10.8551,10.8912,442223.0
2018-06-29 11:10:00,15.09,15.15,15.07,15.11,758596.0,10.8912,10.9345,10.8768,10.9056,758596.0
2018-06-29 11:20:00,15.1,15.14,15.1,15.13,187717.0,10.8984,10.9273,10.8984,10.9201,187717.0
2018-06-29 11:30:00,15.13,15.13,15.1,15.13,239486.0,10.9201,10.9201,10.8984,10.9201,239486.0
2018-06-29 11:40:00,15.13,15.15,15.12,15.15,222831.0,10.9201,10.9345,10.9129,10.9345,222831.0
2018-06-29 11:50:00,15.15,15.15,15.05,15.06,276243.0,10.9345,10.9345,10.8623,10.8696,276243.0
2018-06-29 12:00:00,15.06,15.09,15.04,15.08,485025.0,10.8696,10.8912,10.8551,10.884,485025.0
2018-06-29 12:10:00,15.08,15.09,15.04,15.09,125747.0,10.884,10.8912,10.8551,10.8912,125747.0
2018-06-29 12:20:00,15.08,15.1,15.06,15.06,62994.0,10.884,10.8984,10.8696,10.8696,62994.0
2018-06-29 12:30:00,15.07,15.07,15.05,15.06,53513.0,10.8768,10.8768,10.8623,10.8696,53513.0
2018-06-29 12:40:00,15.06,15.06,15.02,15.04,103855.0,10.8696,10.8696,10.8407,10.8551,103855.0
2018-06-29 12:50:00,15.03,15.03,14.99,15.01,112620.0,10.8479,10.8479,10.819,10.8335,112620.0
2018-06-29 13:00:00,15.02,15.05,15.01,15.04,112919.0,10.8407,10.8623,10.8335,10.8551,112919.0
2018-06-29 13:10:00,15.04,15.06,15.04,15.05,136821.0,10.8551,10.8696,10.8551,10.8623,136821.0
2018-06-29 13:20:00,15.04,15.05,15.02,15.03,245480.0,10.8551,10.8623,10.8407,10.8479,245480.0
2018-06-29 13:30:00,15.02,15.03,14.99,15.0,432763.0,10.8407,10.8479,10.819,10.8262,432763.0
2018-06-29 13:40:00,15.0,15.0,14.97,14.98,84946.0,10.8262,10.8262,10.8046,10.8118,84946.0
2018-06-29 13:50:00,14.97,14.98,14.9,14.9,216629.0,10.8046,10.8118,10.7541,10.7541,216629.0
2018-06-29 14:00:00,14.9,14.93,14.88,14.92,271738.0,10.7541,10.7757,10.7396,10.7685,271738.0
2018-06-29 14:10:00,14.92,14.95,14.91,14.95,361335.0,10.7685,10.7902,10.7613,10.7902,361335.0
2018-06-29 14:20:00,14.94,14.95,14.91,14.91,98603.0,10.7829,10.7902,10.7613,10.7613,98603.0
2018-06-29 14:30:00,14.91,14.91,14.87,14.88,217542.0,10.7613,10.7613,10.7324,10.7396,217542.0
2018-06-29 14:40:00,14.89,14.9,14.87,14.87,140209.0,10.7469,10.7541,10.7324,10.7324,140209.0
2018-06-29 14:50:00,14.87,14.88,14.84,14.86,386683.0,10.7324,10.7396,10.7108,10.7252,386683.0
2018-06-29 15:00:00,14.86,14.9,14.85,14.88,301127.0,10.7252,10.7541,10.718,10.7396,301127.0
2018-06-29 15:10:00,14.87,14.88,14.84,14.85,450312.0,10.7324,10.7396,10.7108,10.718,450312.0
2018-06-29 15:20:00,14.85,14.86,14.84,14.84,545750.0,10.718,10.7252,10.7108,10.7108,545750.0
2018-06-29 15:30:00,14.84,14.86,14.81,14.81,382945.0,10.7108,10.7252,10.6891,10.6891,382945.0
2018-06-29 15:40:00,14.81,14.82,14.78,14.79,381219.0,10.6891,10.6963,10.6675,10.6747,381219.0
2018-06-29 15:50:00,14.79,14.79,14.73,14.77,1910338.0,10.6747,10.6747,10.6314,10.6602,1910338.0
2018-07-02 09:30:00,14.79,14.88,14.72,14.85,660358.0,10.6747,10.7396,10.6242,10.718,660358.0
2018-07-02 09:40:00,14.84,14.85,14.73,14.77,434157.0,10.7108,10.718,10.6314,10.6602,434157.0
2018-07-02 09:50:00,14.76,14.81,14.74,14.78,467403.0,10.653,10.6891,10.6386,10.6675,467403.0
2018-07-02 10:00:00,14.78,14.8,14.73,14.77,795582.0,10.6675,10.6819,10.6314,10.6602,795582.0
2018-07-02 10:10:00,14.77,14.77,14.72,14.75,564330.0,10.6602,10.6602,10.6242,10.6458,564330.0
2018-07-02 10:20:00,14.75,14.75,14.69,14.71,549491.0,10.6458,10.6458,10.6025,10.6169,549491.0
2018-07-02 10:30:00,14.71,14.72,14.7,14.71,292868.0,10.6169,10.6242,10.6097,10.6169,292868.0
2018-07-02 10:40:00,14.71,14.78,14.71,14.77,247188.0,10.6169,10.6675,10.6169,10.6602,247188.0
2018-07-02 10:50:00,14.77,14.79,14.75,14.76,147620.0,10.6602,10.6747,10.6458,10.653,147620.0
2018-07-02 11:00:00,14.77,14.79,14.75,14.77,384435.0,10.6602,10.6747,10.6458,10.6602,384435.0
2018-07-02 11:10:00,14.77,14.77,14.7,14.71,213355.0,10.6602,10.6602,10.6097,10.6169,213355.0
2018-07-02 11:20:00,14.7,14.74,14.7,14.74,170419.0,10.6097,10.6386,10.6097,10.6386,170419.0
2018-07-02 11:30:00,14.73,14.73,14.69,14.73,162546.0,10.6314,10.6314,10.6025,10.6314,162546.0
2018-07-02 11:40:00,14.73,14.74,14.71,14.71,59696.0,10.6314,10.6386,10.6169,10.6169,59696.0
2018-07-02 11:50:00,14.71,14.73,14.7,14.73,170044.0,10.6169,10.6314,10.6097,10.6314,170044.0
2018-07-02 12:00:00,14.72,14.73,14.69,14.71,119804.0,10.6242,10.6314,10.6025,10.6169,119804.0
2018-07-02 12:10:00,14.71,14.72,14.69,14.71,138065.0,10.6169,10.6242,10.6025,10.6169,138065.0
2018-07-02 12:20:00,14.71,14.72,14.69,14.71,148537.0,10.6169,10.6242,10.6025,10.6169,148537.0
2018-07-02 12:30:00,14.7,14.75,14.7,14.75,122158.0,10.6097,10.6458,10.6097,10.6458,122158.0
2018-07-02 12:40:00,14.75,14.79,14.74,14.77,131209.0,10.6458,10.6747,10.6386,10.6602,131209.0
2018-07-02 12:50:00,14.76,14.78,14.75,14.76,77352.0,10.653,10.6675,10.6458,10.653,77352.0
2018-07-02 13:00:00,14.76,14.78,14.76,14.77,161127.0,10.653,10.6675,10.653,10.6602,161127.0
2018-07-02 13:10:00,14.77,14.77,14.74,14.75,188331.0,10.6602,10.6602,10.6386,10.6458,188331.0
2018-07-02 13:20:00,14.76,14.8,14.75,14.77,109551.0,10.653,10.6819,10.6458,10.6602,109551.0
2018-07-02 13:30:00,14.77,14.79,14.76,14.79,162483.0,10.6602,10.6747,10.653,10.6747,162483.0
2018-07-02 13:40:00,14.79,14.81,14.77,14.8,187821.0,10.6747,10.6891,10.6602,10.6819,187821.0
2018-07-02 13:50:00,14.79,14.8,14.76,14.76,128628.0,10.6747,10.6819,10.653,10.653,128628.0
2018-07-02 14:00:00,14.76,14.77,14.74,14.76,65660.0,10.653,10.6602,10.6386,10.653,65660.0
2018-07-02 14:10:00,14.76,14.78,14.74,14.77,201543.0,10.653,10.6675,10.6386,10.6602,201543.0
2018-07-02 14:20:00,14.77,14.78,14.74,14.75,72190.0,10.6602,10.6675,10.6386,10.6458,72190.0
2018-07-02 14:30:00,14.75,14.77,14.72,14.72,151780.0,10.6458,10.6602,10.6242,10.6242,151780.0
2018-07-02 14:40:00,14.73,14.75,14.71,14.75,56337.0,10.6314,10.6458,10.6169,10.6458,56337.0
2018-07-02 14:50:00,14.74,14.75,14.73,14.74,424152.0,10.6386,10.6458,10.6314,10.6386,424152.0
2018-07-02 15:00:00,14.75,14.76,14.75,14.76,56632.0,10.6458,10.653,10.6458,10.653,56632.0
2018-07-02 15:10:00,14.76,14.8,14.76,14.79,128446.0,10.653,10.6819,10.653,10.6747,128446.0
2018-07-02 15:20:00,14.79,14.82,14.79,14.82,125596.0,10.6747,10.6963,10.6747,10.6963,125596.0
2018-07-02 15:30:00,14.82,14.84,14.78,14.83,201132.0,10.6963,10.7108,10.6675,10.7036,201132.0
2018-07-02 15:40:00,14.83,14.83,14.8,14.83,167890.0,10.7036,10.7036,10.6819,10.7036,167890.0
2018-07-02 15:50:00,14.83,14.85,14.82,14.82,722933.0,10.7036,10.718,10.6963,10.6963,722933.0
2018-07-03 09:30:00,14.87,14.97,14.84,14.84,369825.0,10.7324,10.8046,10.7108,10.7108,369825.0
2018-07-03 09:40:00,14.85,14.86,14.8,14.82,266607.0,10.718,10.7252,10.6819,10.6963,266607.0
2018-07-03 09:50:00,14.82,14.83,14.78,14.82,109053.0,10.6963,10.7036,10.6675,10.6963,109053.0
2018-07-03 10:00:00,14.82,14.86,14.81,14.83,267034.0,10.6963,10.7252,10.6891,10.7036,267034.0
2018-07-03 10:10:00,14.83,14.84,14.79,14.82,121587.0,10.7036,10.7108,10.6747,10.6963,121587.0
2018-07-03 10:20:00,14.83,14.87,14.81,14.85,188317.0,10.7036,10.7324,10.6891,10.718,188317.0
2018-07-03 10:30:00,14.85,14.89,14.83,14.88,164229.0,10.718,10.7469,10.7036,10.7396,164229.0
2018-07-03 10:40:00,14.88,14.92,14.86,14.86,231065.0,10.7396,10.7685,10.7252,10.7252,231065.0
2018-07-03 10:50:00,14.86,14.88,14.84,14.87,132374.0,10.7252,10.7396,10.7108,10.7324,132374.0
2018-07-03 11:00:00,14.87,14.88,14.85,14.86,112980.0,10.7324,10.7396,10.718,10.7252,112980.0
2018-07-03 11:10:00,14.86,14.88,14.85,14.86,107781.0,10.7252,10.7396,10.718,10.7252,107781.0
2018-07-03 11:20:00,14.86,14.87,14.83,14.86,114315.0,10.7252,10.7324,10.7036,10.7252,114315.0
2018-07-03 11:30:00,14.86,14.88,14.83,14.85,157899.0,10.7252,10.7396,10.7036,10.718,157899.0
2018-07-03 11:40:00,14.84,14.86,14.82,14.86,230819.0,10.7108,10.7252,10.6963,10.7252,230819.0
2018-07-03 11:50:00,14.86,14.86,14.79,14.81,119401.0,10.7252,10.7252,10.6747,10.6891,119401.0
2018-07-03 12:00:00,14.81,14.82,14.77,14.79,138135.0,10.6891,10.6963,10.6602,10.6747,138135.0
2018-07-03 12:10:00,14.79,14.81,14.79,14.81,91429.0,10.6747,10.6891,10.6747,10.6891,91429.0
2018-07-03 12:20:00,14.82,14.82,14.79,14.8,83494.0,10.6963,10.6963,10.6747,10.6819,83494.0
2018-07-03 12:30:00,14.8,14.8,14.74,14.75,292595.0,10.6819,10.6819,10.6386,10.6458,292595.0
2018-07-03 12:40:00,14.74,14.76,14.72,14.73,267000.0,10.6386,10.653,10.6242,10.6314,267000.0
2018-07-03 12:50:00,14.74,14.75,14.7,14.7,632843.0,10.6386,10.6458,10.6097,10.6097,632843.0
2018-07-05 09:30:00,14.85,14.88,14.7,14.71,230811.0,10.718,10.7396,10.6097,10.6169,230811.0
2018-07-05 09:40:00,14.71,14.76,14.7,14.73,303243.0,10.6169,10.653,10.6097,10.6314,303243.0
2018-07-05 09:50:00,14.73,14.8,14.71,14.77,149332.0,10.6314,10.6819,10.6169,10.6602,149332.0
2018-07-05 10:00:00,14.77,14.8,14.75,14.79,91920.0,10.6602,10.6819,10.6458,10.6747,91920.0
2018-07-05 10:10:00,14.79,14.79,14.74,14.77,125760.0,10.6747,10.6747,10.6386,10.6602,125760.0
2018-07-05 10:20:00,14.78,14.78,14.71,14.72,127388.0,10.6675,10.6675,10.6169,10.6242,127388.0
2018-07-05 10:30:00,14.72,14.78,14.71,14.78,99021.0,10.6242,10.6675,10.6169,10.6675,99021.0
2018-07-05 10:40:00,14.78,14.8,14.74,14.76,119705.0,10.6675,10.6819,10.6386,10.653,119705.0
2018-07-05 10:50:00,14.76,14.79,14.71,14.71,147282.0,10.653,10.6747,10.6169,10.6169,147282.0
2018-07-05 11:00:00,14.71,14.72,14.68,14.69,293541.0,10.6169,10.6242,10.5953,10.6025,293541.0
2018-07-05 11:10:00,14.69,14.73,14.69,14.73,123821.0,10.6025,10.6314,10.6025,10.6314,123821.0
2018-07-05 11:20:00,14.73,14.75,14.72,14.73,73261.0,10.6314,10.6458,10.6242,10.6314,73261.0
2018-07-05 11:30:00,14.73,14.75,14.72,14.73,85683.0,10.6314,10.6458,10.6242,10.6314,85683.0
2018-07-05 11:40:00,14.74,14.77,14.71,14.76,88543.0,10.6386,10.6602,10.6169,10.653,88543.0
2018-07-05 11:50:00,14.75,14.77,14.73,14.73,82116.0,10.6458,10.6602,10.6314,10.6314,82116.0
2018-07-05 12:00:00,14.74,14.77,14.73,14.76,156769.0,10.6386,10.6602,10.6314,10.653,156769.0
2018-07-05 12:10:00,14.76,14.76,14.71,14.71,242963.0,10.653,10.653,10.6169,10.6169,242963.0
2018-07-05 12:20:00,14.72,14.73,14.71,14.71,59038.0,10.6242,10.6314,10.6169,10.6169,59038.0
2018-07-05 12:30:00,14.71,14.73,14.71,14.72,46271.0,10.6169,10.6314,10.6169,10.6242,46271.0
2018-07-05 12:40:00,14.71,14.75,14.71,14.72,69370.0,10.6169,10.6458,10.6169,10.6242,69370.0
2018-07-05 12:50:00,14.72,14.74,14.72,14.73,53809.0,10.6242,10.6386,10.6242,10.6314,53809.0
2018-07-05 13:00:00,14.73,14.75,14.73,14.74,50442.0,10.6314,10.6458,10.6314,10.6386,50442.0
2018-07-05 13:10:00,14.74,14.74,14.73,14.74,29890.0,10.6386,10.6386,10.6314,10.6386,29890.0
2018-07-05 13:20:00,14.74,14.76,14.73,14.75,103564.0,10.6386,10.653,10.6314,10.6458,103564.0
2018-07-05 13:30:00,14.75,14.76,14.74,14.75,44562.0,10.6458,10.653,10.6386,10.6458,44562.0
2018-07-05 13:40:00,14.75,14.76,14.74,14.75,94437.0,10.6458,10.653,10.6386,10.6458,94437.0
2018-07-05 13:50:00,14.74,14.76,14.73,14.75,78993.0,10.6386,10.653,10.6314,10.6458,78993.0
2018-07-05 14:00:00,14.75,14.78,14.72,14.73,309784.0,10.6458,10.6675,10.6242,10.6314,309784.0
2018-07-05 14:10:00,14.73,14.73,14.7,14.73,99423.0,10.6314,10.6314,10.6097,10.6314,99423.0
2018-07-05 14:20:00,14.73,14.73,14.7,14.71,92199.0,10.6314,10.6314,10.6097,10.6169,92199.0
2018-07-05 14:30:00,14.71,14.72,14.7,14.71,163654.0,10.6169,10.6242,10.6097,10.6169,163654.0
2018-07-05 14:40:00,14.72,14.73,14.71,14.72,235202.0,10.6242,10.6314,10.6169,10.6242,235202.0
2018-07-05 14:50:00,14.72,14.74,14.71,14.71,221541.0,10.6242,10.6386,10.6169,10.6169,221541.0
2018-07-05 15:00:00,14.71,14.74,14.71,14.72,216318.0,10.6169,10.6386,10.6169,10.6242,216318.0
2018-07-05 15:10:00,14.73,14.73,14.7,14.71,83560.0,10.6314,10.6314,10.6097,10.6169,83560.0
2018-07-05 15:20:00,14.71,14.71,14.68,14.7,135482.0,10.6169,10.6169,10.5953,10.6097,135482.0
2018-07-05 15:30:00,14.7,14.72,14.68,14.71,128032.0,10.6097,10.6242,10.5953,10.6169,128032.0
2018-07-05 15:40:00,14.71,14.73,14.7,14.73,208080.0,10.6169,10.6314,10.6097,10.6314,208080.0
2018-07-05 15:50:00,14.73,14.76,14.72,14.75,581999.0,10.6314,10.653,10.6242,10.6458,581999.0
2018-07-06 09:30:00,14.72,14.79,14.62,14.71,292499.0,10.6242,10.6747,10.552,10.6169,292499.0
2018-07-06 09:40:00,14.71,14.75,14.68,14.71,253248.0,10.6169,10.6458,10.5953,10.6169,253248.0
2018-07-06 09:50:00,14.71,14.77,14.69,14.76,149053.0,10.6169,10.6602,10.6025,10.653,149053.0
2018-07-06 10:00:00,14.76,14.78,14.75,14.78,62166.0,10.653,10.6675,10.6458,10.6675,62166.0
2018-07-06 10:10:00,14.78,14.8,14.75,14.79,69058.0,10.6675,10.6819,10.6458,10.6747,69058.0
2018-07-06 10:20:00,14.78,14.85,14.77,14.83,137572.0,10.6675,10.718,10.6602,10.7036,137572.0
2018-07-06 10:30:00,14.83,14.85,14.81,14.82,114342.0,10.7036,10.718,10.6891,10.6963,114342.0
2018-07-06 10:40:00,14.83,14.84,14.8,14.83,69421.0,10.7036,10.7108,10.6819,10.7036,69421.0
2018-07-06 10:50:00,14.83,14.84,14.8,14.83,151010.0,10.7036,10.7108,10.6819,10.7036,151010.0
2018-07-06 11:00:00,14.83,14.87,14.8,14.86,126305.0,10.7036,10.7324,10.6819,10.7252,126305.0
2018-07-06 11:10:00,14.86,14.87,14.83,14.86,60282.0,10.7252,10.7324,10.7036,10.7252,60282.0
2018-07-06 11:20:00,14.86,14.86,14.83,14.84,54371.0,10.7252,10.7252,10.7036,10.7108,54371.0
2018-07-06 11:30:00,14.84,14.85,14.81,14.85,71598.0,10.7108,10.718,10.6891,10.718,71598.0
2018-07-06 11:40:00,14.85,14.86,14.83,14.86,177252.0,10.718,10.7252,10.7036,10.7252,177252.0
2018-07-06 11:50:00,14.86,14.87,14.83,14.86,100510.0,10.7252,10.7324,10.7036,10.7252,100510.0
2018-07-06 12:00:00,14.86,14.89,14.85,14.89,82317.0,10.7252,10.7469,10.718,10.7469,82317.0
2018-07-06 12:10:00,14.89,14.89,14.87,14.87,70269.0,10.7469,10.7469,10.7324,10.7324,70269.0
2018-07-06 12:20:00,14.88,14.89,14.86,14.88,69602.0,10.7396,10.7469,10.7252,10.7396,69602.0
2018-07-06 12:30:00,14.88,14.9,14.87,14.89,51118.0,10.7396,10.7541,10.7324,10.7469,51118.0
2018-07-06 12:40:00,14.89,14.89,14.87,14.88,57681.0,10.7469,10.7469,10.7324,10.7396,57681.0
2018-07-06 12:50:00,14.87,14.9,14.86,14.89,71762.0,10.7324,10.7541,10.7252,10.7469,71762.0
2018-07-06 13:00:00,14.89,14.91,14.88,14.91,64666.0,10.7469,10.7613,10.7396,10.7613,64666.0
2018-07-06 13:10:00,14.91,14.91,14.89,14.9,54372.0,10.7613,10.7613,10.7469,10.7541,54372.0
2018-07-06 13:20:00,14.91,14.91,14.87,14.89,101525.0,10.7613,10.7613,10.7324,10.7469,101525.0
2018-07-06 13:30:00,14.89,14.91,14.88,14.9,69451.0,10.7469,10.7613,10.7396,10.7541,69451.0
2018-07-06 13:40:00,14.9,14.9,14.88,14.88,73845.0,10.7541,10.7541,10.7396,10.7396,73845.0
2018-07-06 13:50:00,14.88,14.89,14.86,14.87,96171.0,10.7396,10.7469,10.7252,10.7324,96171.0
2018-07-06 14:00:00,14.86,14.89,14.85,14.88,101828.0,10.7252,10.7469,10.718,10.7396,101828.0
2018-07-06 14:10:00,14.88,14.88,14.85,14.85,55997.0,10.7396,10.7396,10.718,10.718,55997.0
2018-07-06 14:20:00,14.85,14.86,14.83,14.86,79886.0,10.718,10.7252,10.7036,10.7252,79886.0
2018-07-06 14:30:00,14.85,14.86,14.83,14.84,176296.0,10.718,10.7252,10.7036,10.7108,176296.0
2018-07-06 14:40:00,14.83,14.85,14.83,14.84,58213.0,10.7036,10.718,10.7036,10.7108,58213.0
2018-07-06 14:50:00,14.85,14.88,14.84,14.87,138654.0,10.718,10.7396,10.7108,10.7324,138654.0
2018-07-06 15:00:00,14.87,14.89,14.86,14.89,45683.0,10.7324,10.7469,10.7252,10.7469,45683.0
2018-07-06 15:10:00,14.89,14.89,14.86,14.87,100039.0,10.7469,10.7469,10.7252,10.7324,100039.0
2018-07-06 15:20:00,14.87,14.89,14.86,14.88,104945.0,10.7324,10.7469,10.7252,10.7396,104945.0
2018-07-06 15:30:00,14.88,14.88,14.85,14.86,151360.0,10.7396,10.7396,10.718,10.7252,151360.0
2018-07-06 15:40:00,14.86,14.86,14.83,14.85,215808.0,10.7252,10.7252,10.7036,10.718,215808.0
2018-07-06 15:50:00,14.84,14.89,14.84,14.88,635830.0,10.7108,10.7469,10.7108,10.7396,635830.0
2018-07-09 09:30:00,14.95,14.99,14.87,14.96,228486.0,10.7902,10.819,10.7324,10.7974,228486.0
2018-07-09 09:40:00,14.96,15.04,14.94,15.04,209160.0,10.7974,10.8551,10.7829,10.8551,209160.0
2018-07-09 09:50:00,15.04,15.05,15.0,15.03,371897.0,10.8551,10.8623,10.8262,10.8479,371897.0
2018-07-09 10:00:00,15.02,15.06,15.01,15.06,208650.0,10.8407,10.8696,10.8335,10.8696,208650.0
2018-07-09 10:10:00,15.06,15.08,15.03,15.03,133323.0,10.8696,10.884,10.8479,10.8479,133323.0
2018-07-09 10:20:00,15.03,15.07,15.01,15.05,213461.0,10.8479,10.8768,10.8335,10.8623,213461.0
2018-07-09 10:30:00,15.06,15.1,15.05,15.08,160200.0,10.8696,10.8984,10.8623,10.884,160200.0
2018-07-09 10:40:00,15.09,15.12,15.08,15.12,112752.0,10.8912,10.9129,10.884,10.9129,112752.0
2018-07-09 10:50:00,15.12,15.12,15.07,15.11,117704.0,10.9129,10.9129,10.8768,10.9056,117704.0
2018-07-09 11:00:00,15.12,15.14,15.1,15.13,131190.0,10.9129,10.9273,10.8984,10.9201,131190.0
2018-07-09 11:10:00,15.13,15.14,15.1,15.13,125842.0,10.9201,10.9273,10.8984,10.9201,125842.0
2018-07-09 11:20:00,15.13,15.13,15.1,15.11,61099.0,10.9201,10.9201,10.8984,10.9056,61099.0
2018-07-09 11:30:00,15.11,15.13,15.1,15.13,74738.0,10.9056,10.9201,10.8984,10.9201,74738.0
2018-07-09 11:40:00,15.13,15.14,15.1,15.11,52449.0,10.9201,10.9273,10.8984,10.9056,52449.0
2018-07-09 11:50:00,15.11,15.12,15.09,15.11,108914.0,10.9056,10.9129,10.8912,10.9056,108914.0
2018-07-09 12:00:00,15.11,15.12,15.09,15.11,119995.0,10.9056,10.9129,10.8912,10.9056,119995.0
2018-07-09 12:10:00,15.11,15.14,15.1,15.14,61108.0,10.9056,10.9273,10.8984,10.9273,61108.0
2018-07-09 12:20:00,15.14,15.16,15.13,15.15,95312.0,10.9273,10.9417,10.9201,10.9345,95312.0
2018-07-09 12:30:00,15.15,15.16,15.13,15.14,68014.0,10.9345,10.9417,10.9201,10.9273,68014.0
2018-07-09 12:40:00,15.14,15.16,15.13,15.15,104219.0,10.9273,10.9417,10.9201,10.9345,104219.0
2018-07-09 12:50:00,15.15,15.16,15.13,15.15,168812.0,10.9345,10.9417,10.9201,10.9345,168812.0
2018-07-09 13:00:00,15.15,15.17,15.13,15.16,89703.0,10.9345,10.9489,10.9201,10.9417,89703.0
2018-07-09 13:10:00,15.15,15.17,15.13,15.16,321422.0,10.9345,10.9489,10.9201,10.9417,321422.0
2018-07-09 13:20:00,15.16,15.18,15.15,15.16,352284.0,10.9417,10.9562,10.9345,10.9417,352284.0
2018-07-09 13:30:00,15.16,15.17,15.15,15.15,126079.0,10.9417,10.9489,10.9345,10.9345,126079.0
2018-07-09 13:40:00,15.15,15.16,15.13,15.15,143717.0,10.9345,10.9417,10.9201,10.9345,143717.0
2018-07-09 13:50:00,15.16,15.16,15.11,15.13,206057.0,10.9417,10.9417,10.9056,10.9201,206057.0
2018-07-09 14:00:00,15.13,15.15,15.12,15.13,146350.0,10.9201,10.9345,10.9129,10.9201,146350.0
2018-07-09 14:10:00,15.14,15.15,15.13,15.14,93215.0,10.9273,10.9345,10.9201,10.9273,93215.0
2018-07-09 14:20:00,15.15,15.17,15.14,15.17,186730.0,10.9345,10.9489,10.9273,10.9489,186730.0
2018-07-09 14:30:00,15.16,15.2,15.15,15.2,262379.0,10.9417,10.9706,10.9345,10.9706,262379.0
2018-07-09 14:40:00,15.19,15.21,15.18,15.21,172264.0,10.9634,10.9778,10.9562,10.9778,172264.0
2018-07-09 14:50:00,15.2,15.21,15.16,15.17,107946.0,10.9706,10.9778,10.9417,10.9489,107946.0
2018-07-09 15:00:00,15.18,15.19,15.16,15.18,120192.0,10.9562,10.9634,10.9417,10.9562,120192.0
2018-07-09 15:10:00,15.17,15.18,15.15,15.16,115619.0,10.9489,10.9562,10.9345,10.9417,115619.0
2018-07-09 15:20:00,15.16,15.2,15.15,15.2,98780.0,10.9417,10.9706,10.9345,10.9706,98780.0
2018-07-09 15:30:00,15.2,15.2,15.17,15.2,305344.0,10.9706,10.9706,10.9489,10.9706,305344.0
2018-07-09 15:40:00,15.2,15.2,15.18,15.18,412334.0,10.9706,10.9706,10.9562,10.9562,412334.0
2018-07-09 15:50:00,15.19,15.21,15.18,15.21,1023533.0,10.9634,10.9778,10.9562,10.9778,1023533.0
2018-07-10 09:30:00,15.21,15.28,15.19,15.24,449814.0,10.9778,11.0283,10.9634,10.9995,449814.0
2018-07-10 09:40:00,15.24,15.25,15.17,15.21,248797.0,10.9995,11.0067,10.9489,10.9778,248797.0
2018-07-10 09:50:00,15.2,15.22,15.16,15.21,176252.0,10.9706,10.985,10.9417,10.9778,176252.0
2018-07-10 10:00:00,15.21,15.22,15.15,15.18,135161.0,10.9778,10.985,10.9345,10.9562,135161.0
2018-07-10 10:10:00,15.19,15.21,15.17,15.19,135411.0,10.9634,10.9778,10.9489,10.9634,135411.0
2018-07-10 10:20:00,15.2,15.21,15.16,15.16,104372.0,10.9706,10.9778,10.9417,10.9417,104372.0
2018-07-10 10:30:00,15.16,15.16,15.11,15.12,117634.0,10.9417,10.9417,10.9056,10.9129,117634.0
2018-07-10 10:40:00,15.12,15.15,15.11,15.13,165282.0,10.9129,10.9345,10.9056,10.9201,165282.0
2018-07-10 10:50:00,15.12,15.17,15.11,15.16,235986.0,10.9129,10.9489,10.9056,10.9417,235986.0
2018-07-10 11:00:00,15.16,15.18,15.14,15.17,88202.0,10.9417,10.9562,10.9273,10.9489,88202.0
2018-07-10 11:10:00,15.18,15.18,15.12,15.13,150834.0,10.9562,10.9562,10.9129,10.9201,150834.0
2018-07-10 11:20:00,15.13,15.14,15.08,15.09,238990.0,10.9201,10.9273,10.884,10.8912,238990.0
2018-07-10 11:30:00,15.09,15.11,15.08,15.09,116562.0,10.8912,10.9056,10.884,10.8912,116562.0
2018-07-10 11:40:00,15.1,15.11,15.08,15.1,72989.0,10.8984,10.9056,10.884,10.8984,72989.0
2018-07-10 11:50:00,15.1,15.11,15.07,15.09,94133.0,10.8984,10.9056,10.8768,10.8912,94133.0
2018-07-10 12:00:00,15.09,15.09,15.06,15.06,185626.0,10.8912,10.8912,10.8696,10.8696,185626.0
2018-07-10 12:10:00,15.07,15.07,15.03,15.04,195340.0,10.8768,10.8768,10.8479,10.8551,195340.0
2018-07-10 12:20:00,15.04,15.04,14.99,15.0,255710.0,10.8551,10.8551,10.819,10.8262,255710.0
2018-07-10 12:30:00,15.0,15.01,14.98,14.99,205686.0,10.8262,10.8335,10.8118,10.819,205686.0
2018-07-10 12:40:00,14.99,15.0,14.93,14.94,312473.0,10.819,10.8262,10.7757,10.7829,312473.0
2018-07-10 12:50:00,14.94,14.95,14.92,14.94,202644.0,10.7829,10.7902,10.7685,10.7829,202644.0
2018-07-10 13:00:00,14.95,14.97,14.94,14.96,197531.0,10.7902,10.8046,10.7829,10.7974,197531.0
2018-07-10 13:10:00,14.96,14.99,14.95,14.96,131322.0,10.7974,10.819,10.7902,10.7974,131322.0
2018-07-10 13:20:00,14.96,14.96,14.93,14.94,102538.0,10.7974,10.7974,10.7757,10.7829,102538.0
2018-07-10 13:30:00,14.93,14.94,14.91,14.91,105276.0,10.7757,10.7829,10.7613,10.7613,105276.0
2018-07-10 13:40:00,14.91,14.92,14.88,14.88,140661.0,10.7613,10.7685,10.7396,10.7396,140661.0
2018-07-10 13:50:00,14.88,14.92,14.88,14.91,170392.0,10.7396,10.7685,10.7396,10.7613,170392.0
2018-07-10 14:00:00,14.91,14.95,14.9,14.95,177840.0,10.7613,10.7902,10.7541,10.7902,177840.0
2018-07-10 14:10:00,14.94,14.95,14.92,14.93,122291.0,10.7829,10.7902,10.7685,10.7757,122291.0
2018-07-10 14:20:00,14.93,14.94,14.91,14.94,109456.0,10.7757,10.7829,10.7613,10.7829,109456.0
2018-07-10 14:30:00,14.94,14.94,14.93,14.94,50943.0,10.7829,10.7829,10.7757,10.7829,50943.0
2018-07-10 14:40:00,14.94,14.94,14.92,14.92,92337.0,10.7829,10.7829,10.7685,10.7685,92337.0
2018-07-10 14:50:00,14.92,14.95,14.91,14.95,218756.0,10.7685,10.7902,10.7613,10.7902,218756.0
2018-07-10 15:00:00,14.95,14.95,14.93,14.94,55698.0,10.7902,10.7902,10.7757,10.7829,55698.0
2018-07-10 15:10:00,14.94,14.95,14.93,14.95,61602.0,10.7829,10.7902,10.7757,10.7902,61602.0
2018-07-10 15:20:00,14.95,14.96,14.94,14.95,108132.0,10.7902,10.7974,10.7829,10.7902,108132.0
2018-07-10 15:30:00,14.95,14.98,14.94,14.98,293886.0,10.7902,10.8118,10.7829,10.8118,293886.0
2018-07-10 15:40:00,14.98,15.0,14.97,14.98,339774.0,10.8118,10.8262,10.8046,10.8118,339774.0
2018-07-10 15:50:00,14.98,15.0,14.97,14.98,773767.0,10.8118,10.8262,10.8046,10.8118,773767.0
2018-07-11 09:30:00,14.94,14.96,14.88,14.94,307231.0,10.7829,10.7974,10.7396,10.7829,307231.0
2018-07-11 09:40:00,14.94,14.95,14.88,14.9,258189.0,10.7829,10.7902,10.7396,10.7541,258189.0
2018-07-11 09:50:00,14.9,14.96,14.88,14.92,210863.0,10.7541,10.7974,10.7396,10.7685,210863.0
2018-07-11 10:00:00,14.92,14.97,14.92,14.94,83356.0,10.7685,10.8046,10.7685,10.7829,83356.0
2018-07-11 10:10:00,14.94,14.97,14.92,14.95,100945.0,10.7829,10.8046,10.7685,10.7902,100945.0
2018-07-11 10:20:00,14.96,14.99,14.95,14.98,125463.0,10.7974,10.819,10.7902,10.8118,125463.0
2018-07-11 10:30:00,14.98,15.02,14.98,14.98,201702.0,10.8118,10.8407,10.8118,10.8118,201702.0
2018-07-11 10:40:00,14.99,15.0,14.95,14.96,156683.0,10.819,10.8262,10.7902,10.7974,156683.0
2018-07-11 10:50:00,14.96,14.99,14.94,14.99,216468.0,10.7974,10.819,10.7829,10.819,216468.0
2018-07-11 11:00:00,14.99,15.02,14.99,15.0,162038.0,10.819,10.8407,10.819,10.8262,162038.0
2018-07-11 11:10:00,15.0,15.04,14.98,15.03,162854.0,10.8262,10.8551,10.8118,10.8479,162854.0
2018-07-11 11:20:00,15.03,15.03,14.98,14.99,111554.0,10.8479,10.8479,10.8118,10.819,111554.0
2018-07-11 11:30:00,14.98,14.98,14.95,14.96,151993.0,10.8118,10.8118,10.7902,10.7974,151993.0
2018-07-11 11:40:00,14.96,14.96,14.92,14.94,124078.0,10.7974,10.7974,10.7685,10.7829,124078.0
2018-07-11 11:50:00,14.94,14.95,14.9,14.91,124052.0,10.7829,10.7902,10.7541,10.7613,124052.0
2018-07-11 12:00:00,14.9,14.91,14.88,14.89,475893.0,10.7541,10.7613,10.7396,10.7469,475893.0
2018-07-11 12:10:00,14.89,14.93,14.88,14.92,169555.0,10.7469,10.7757,10.7396,10.7685,169555.0
2018-07-11 12:20:00,14.91,14.95,14.91,14.95,94658.0,10.7613,10.7902,10.7613,10.7902,94658.0
2018-07-11 12:30:00,14.94,14.96,14.93,14.95,73858.0,10.7829,10.7974,10.7757,10.7902,73858.0
2018-07-11 12:40:00,14.95,14.95,14.91,14.95,67513.0,10.7902,10.7902,10.7613,10.7902,67513.0
2018-07-11 12:50:00,14.94,14.95,14.9,14.91,118358.0,10.7829,10.7902,10.7541,10.7613,118358.0
2018-07-11 13:00:00,14.92,14.92,14.9,14.9,59510.0,10.7685,10.7685,10.7541,10.7541,59510.0
2018-07-11 13:10:00,14.9,14.91,14.89,14.91,95530.0,10.7541,10.7613,10.7469,10.7613,95530.0
2018-07-11 13:20:00,14.91,14.92,14.89,14.91,123673.0,10.7613,10.7685,10.7469,10.7613,123673.0
2018-07-11 13:30:00,14.91,14.93,14.87,14.89,188712.0,10.7613,10.7757,10.7324,10.7469,188712.0
2018-07-11 13:40:00,14.89,14.91,14.87,14.88,124752.0,10.7469,10.7613,10.7324,10.7396,124752.0
2018-07-11 13:50:00,14.88,14.88,14.83,14.85,91574.0,10.7396,10.7396,10.7036,10.718,91574.0
2018-07-11 14:00:00,14.85,14.86,14.82,14.83,105829.0,10.718,10.7252,10.6963,10.7036,105829.0
2018-07-11 14:10:00,14.83,14.86,14.81,14.86,180703.0,10.7036,10.7252,10.6891,10.7252,180703.0
2018-07-11 14:20:00,14.86,14.89,14.85,14.88,124578.0,10.7252,10.7469,10.718,10.7396,124578.0
2018-07-11 14:30:00,14.88,14.91,14.87,14.9,353145.0,10.7396,10.7613,10.7324,10.7541,353145.0
2018-07-11 14:40:00,14.91,14.91,14.87,14.88,133069.0,10.7613,10.7613,10.7324,10.7396,133069.0
2018-07-11 14:50:00,14.88,14.9,14.87,14.88,173615.0,10.7396,10.7541,10.7324,10.7396,173615.0
2018-07-11 15:00:00,14.88,14.9,14.87,14.9,152650.0,10.7396,10.7541,10.7324,10.7541,152650.0
2018-07-11 15:10:00,14.9,14.9,14.85,14.86,137914.0,10.7541,10.7541,10.718,10.7252,137914.0
2018-07-11 15:20:00,14.86,14.86,14.83,14.83,231500.0,10.7252,10.7252,10.7036,10.7036,231500.0
2018-07-11 15:30:00,14.84,14.85,14.83,14.84,244295.0,10.7108,10.718,10.7036,10.7108,244295.0
2018-07-11 15:40:00,14.84,14.85,14.82,14.85,673955.0,10.7108,10.718,10.6963,10.718,673955.0
2018-07-11 15:50:00,14.84,14.86,14.83,14.83,1137321.0,10.7108,10.7252,10.7036,10.7036,1137321.0
2018-07-12 09:30:00,14.91,14.93,14.82,14.84,273353.0,10.7613,10.7757,10.6963,10.7108,273353.0
2018-07-12 09:40:00,14.83,14.84,14.73,14.74,304344.0,10.7036,10.7108,10.6314,10.6386,304344.0
2018-07-12 09:50:00,14.75,14.78,14.72,14.76,191428.0,10.6458,10.6675,10.6242,10.653,191428.0
2018-07-12 10:00:00,14.76,14.83,14.75,14.82,219083.0,10.653,10.7036,10.6458,10.6963,219083.0
2018-07-12 10:10:00,14.82,14.83,14.77,14.78,191405.0,10.6963,10.7036,10.6602,10.6675,191405.0
2018-07-12 10:20:00,14.78,14.81,14.78,14.79,163043.0,10.6675,10.6891,10.6675,10.6747,163043.0
2018-07-12 10:30:00,14.79,14.79,14.71,14.74,144614.0,10.6747,10.6747,10.6169,10.6386,144614.0
2018-07-12 10:40:00,14.74,14.75,14.7,14.71,203344.0,10.6386,10.6458,10.6097,10.6169,203344.0
2018-07-12 10:50:00,14.71,14.74,14.71,14.73,158017.0,10.6169,10.6386,10.6169,10.6314,158017.0
2018-07-12 11:00:00,14.73,14.74,14.67,14.67,273916.0,10.6314,10.6386,10.5881,10.5881,273916.0
2018-07-12 11:10:00,14.67,14.68,14.64,14.66,141445.0,10.5881,10.5953,10.5664,10.5809,141445.0
2018-07-12 11:20:00,14.66,14.66,14.61,14.62,131283.0,10.5809,10.5809,10.5448,10.552,131283.0
2018-07-12 11:30:00,14.62,14.68,14.61,14.65,436546.0,10.552,10.5953,10.5448,10.5736,436546.0
2018-07-12 11:40:00,14.65,14.67,14.64,14.67,194934.0,10.5736,10.5881,10.5664,10.5881,194934.0
2018-07-12 11:50:00,14.67,14.7,14.66,14.67,194794.0,10.5881,10.6097,10.5809,10.5881,194794.0
2018-07-12 12:00:00,14.67,14.68,14.66,14.67,90077.0,10.5881,10.5953,10.5809,10.5881,90077.0
2018-07-12 12:10:00,14.67,14.69,14.65,14.68,197012.0,10.5881,10.6025,10.5736,10.5953,197012.0
2018-07-12 12:20:00,14.68,14.74,14.68,14.74,295674.0,10.5953,10.6386,10.5953,10.6386,295674.0
2018-07-12 12:30:00,14.74,14.76,14.72,14.74,157059.0,10.6386,10.653,10.6242,10.6386,157059.0
2018-07-12 12:40:00,14.74,14.74,14.71,14.74,89349.0,10.6386,10.6386,10.6169,10.6386,89349.0
2018-07-12 12:50:00,14.74,14.76,14.73,14.75,143007.0,10.6386,10.653,10.6314,10.6458,143007.0
2018-07-12 13:00:00,14.76,14.77,14.75,14.76,85546.0,10.653,10.6602,10.6458,10.653,85546.0
2018-07-12 13:10:00,14.76,14.79,14.75,14.79,57505.0,10.653,10.6747,10.6458,10.6747,57505.0
2018-07-12 13:20:00,14.79,14.8,14.75,14.8,129616.0,10.6747,10.6819,10.6458,10.6819,129616.0
2018-07-12 13:30:00,14.79,14.8,14.77,14.79,93669.0,10.6747,10.6819,10.6602,10.6747,93669.0
2018-07-12 13:40:00,14.8,14.8,14.77,14.78,133571.0,10.6819,10.6819,10.6602,10.6675,133571.0
2018-07-12 13:50:00,14.77,14.78,14.75,14.76,91621.0,10.6602,10.6675,10.6458,10.653,91621.0
2018-07-12 14:00:00,14.77,14.78,14.74,14.76,85705.0,10.6602,10.6675,10.6386,10.653,85705.0
2018-07-12 14:10:00,14.76,14.77,14.74,14.75,155458.0,10.653,10.6602,10.6386,10.6458,155458.0
2018-07-12 14:20:00,14.75,14.78,14.74,14.78,113355.0,10.6458,10.6675,10.6386,10.6675,113355.0
2018-07-12 14:30:00,14.78,14.78,14.75,14.76,78649.0,10.6675,10.6675,10.6458,10.653,78649.0
2018-07-12 14:40:00,14.76,14.77,14.74,14.74,161852.0,10.653,10.6602,10.6386,10.6386,161852.0
2018-07-12 14:50:00,14.75,14.75,14.72,14.74,229757.0,10.6458,10.6458,10.6242,10.6386,229757.0
2018-07-12 15:00:00,14.74,14.77,14.73,14.74,135948.0,10.6386,10.6602,10.6314,10.6386,135948.0
2018-07-12 15:10:00,14.74,14.74,14.71,14.73,166678.0,10.6386,10.6386,10.6169,10.6314,166678.0
2018-07-12 15:20:00,14.73,14.75,14.7,14.75,98099.0,10.6314,10.6458,10.6097,10.6458,98099.0
2018-07-12 15:30:00,14.75,14.75,14.74,14.75,63135.0,10.6458,10.6458,10.6386,10.6458,63135.0
2018-07-12 15:40:00,14.75,14.76,14.72,14.76,305218.0,10.6458,10.653,10.6242,10.653,305218.0
2018-07-12 15:50:00,14.76,14.76,14.73,14.75,592272.0,10.653,10.653,10.6314,10.6458,592272.0
2018-07-13 09:30:00,14.74,14.76,14.63,14.65,388604.0,10.6386,10.653,10.5592,10.5736,388604.0
2018-07-13 09:40:00,14.65,14.66,14.56,14.58,512859.0,10.5736,10.5809,10.5087,10.5231,512859.0
2018-07-13 09:50:00,14.57,14.58,14.5,14.56,173383.0,10.5159,10.5231,10.4654,10.5087,173383.0
2018-07-13 10:00:00,14.56,14.58,14.52,14.55,254027.0,10.5087,10.5231,10.4798,10.5015,254027.0
2018-07-13 10:10:00,14.54,14.63,14.54,14.63,220830.0,10.4942,10.5592,10.4942,10.5592,220830.0
2018-07-13 10:20:00,14.63,14.66,14.61,14.62,269343.0,10.5592,10.5809,10.5448,10.552,269343.0
2018-07-13 10:30:00,14.61,14.63,14.58,14.63,311429.0,10.5448,10.5592,10.5231,10.5592,311429.0
2018-07-13 10:40:00,14.63,14.7,14.62,14.68,150299.0,10.5592,10.6097,10.552,10.5953,150299.0
2018-07-13 10:50:00,14.69,14.72,14.68,14.69,116611.0,10.6025,10.6242,10.5953,10.6025,116611.0
2018-07-13 11:00:00,14.69,14.73,14.68,14.73,151057.0,10.6025,10.6314,10.5953,10.6314,151057.0
2018-07-13 11:10:00,14.73,14.74,14.7,14.7,126095.0,10.6314,10.6386,10.6097,10.6097,126095.0
2018-07-13 11:20:00,14.71,14.73,14.69,14.71,183385.0,10.6169,10.6314,10.6025,10.6169,183385.0
2018-07-13 11:30:00,14.71,14.71,14.68,14.68,163440.0,10.6169,10.6169,10.5953,10.5953,163440.0
2018-07-13 11:40:00,14.68,14.69,14.64,14.66,285160.0,10.5953,10.6025,10.5664,10.5809,285160.0
2018-07-13 11:50:00,14.66,14.67,14.64,14.66,103956.0,10.5809,10.5881,10.5664,10.5809,103956.0
2018-07-13 12:00:00,14.67,14.69,14.65,14.68,117075.0,10.5881,10.6025,10.5736,10.5953,117075.0
2018-07-13 12:10:00,14.67,14.69,14.66,14.68,82438.0,10.5881,10.6025,10.5809,10.5953,82438.0
2018-07-13 12:20:00,14.68,14.68,14.65,14.67,88322.0,10.5953,10.5953,10.5736,10.5881,88322.0
2018-07-13 12:30:00,14.67,14.68,14.66,14.66,55295.0,10.5881,10.5953,10.5809,10.5809,55295.0
2018-07-13 12:40:00,14.66,14.68,14.65,14.68,45834.0,10.5809,10.5953,10.5736,10.5953,45834.0
2018-07-13 12:50:00,14.68,14.69,14.66,14.67,330811.0,10.5953,10.6025,10.5809,10.5881,330811.0
2018-07-13 13:00:00,14.67,14.7,14.65,14.68,158097.0,10.5881,10.6097,10.5736,10.5953,158097.0
2018-07-13 13:10:00,14.69,14.69,14.67,14.68,61595.0,10.6025,10.6025,10.5881,10.5953,61595.0
2018-07-13 13:20:00,14.69,14.69,14.67,14.68,90146.0,10.6025,10.6025,10.5881,10.5953,90146.0
2018-07-13 13:30:00,14.68,14.69,14.65,14.66,78559.0,10.5953,10.6025,10.5736,10.5809,78559.0
2018-07-13 13:40:00,14.65,14.66,14.63,14.65,260455.0,10.5736,10.5809,10.5592,10.5736,260455.0
2018-07-13 13:50:00,14.65,14.66,14.65,14.66,77218.0,10.5736,10.5809,10.5736,10.5809,77218.0
2018-07-13 14:00:00,14.65,14.66,14.61,14.62,184492.0,10.5736,10.5809,10.5448,10.552,184492.0
2018-07-13 14:10:00,14.62,14.63,14.61,14.62,320226.0,10.552,10.5592,10.5448,10.552,320226.0
2018-07-13 14:20:00,14.62,14.63,14.61,14.62,154306.0,10.552,10.5592,10.5448,10.552,154306.0
2018-07-13 14:30:00,14.61,14.62,14.6,14.61,181460.0,10.5448,10.552,10.5375,10.5448,181460.0
2018-07-13 14:40:00,14.61,14.62,14.6,14.62,177507.0,10.5448,10.552,10.5375,10.552,177507.0
2018-07-13 14:50:00,14.61,14.62,14.6,14.61,288864.0,10.5448,10.552,10.5375,10.5448,288864.0
2018-07-13 15:00:00,14.61,14.64,14.6,14.64,102062.0,10.5448,10.5664,10.5375,10.5664,102062.0
2018-07-13 15:10:00,14.64,14.66,14.64,14.66,195539.0,10.5664,10.5809,10.5664,10.5809,195539.0
2018-07-13 15:20:00,14.66,14.66,14.63,14.65,105225.0,10.5809,10.5809,10.5592,10.5736,105225.0
2018-07-13 15:30:00,14.65,14.66,14.64,14.66,126761.0,10.5736,10.5809,10.5664,10.5809,126761.0
2018-07-13 15:40:00,14.65,14.67,14.64,14.66,505708.0,10.5736,10.5881,10.5664,10.5809,505708.0
2018-07-13 15:50:00,14.67,14.69,14.64,14.65,1211826.0,10.5881,10.6025,10.5664,10.5736,1211826.0
2018-07-16 09:30:00,14.7,14.87,14.68,14.84,461958.0,10.6097,10.7324,10.5953,10.7108,461958.0
2018-07-16 09:40:00,14.84,14.85,14.78,14.81,307184.0,10.7108,10.718,10.6675,10.6891,307184.0
2018-07-16 09:50:00,14.82,14.89,14.81,14.84,408827.0,10.6963,10.7469,10.6891,10.7108,408827.0
2018-07-16 10:00:00,14.84,14.85,14.8,14.83,70324.0,10.7108,10.718,10.6819,10.7036,70324.0
2018-07-16 10:10:00,14.84,14.87,14.82,14.86,91834.0,10.7108,10.7324,10.6963,10.7252,91834.0
2018-07-16 10:20:00,14.86,14.86,14.79,14.84,133462.0,10.7252,10.7252,10.6747,10.7108,133462.0
2018-07-16 10:30:00,14.84,14.88,14.83,14.86,95854.0,10.7108,10.7396,10.7036,10.7252,95854.0
2018-07-16 10:40:00,14.86,14.86,14.79,14.79,54376.0,10.7252,10.7252,10.6747,10.6747,54376.0
2018-07-16 10:50:00,14.79,14.81,14.77,14.78,100464.0,10.6747,10.6891,10.6602,10.6675,100464.0
2018-07-16 11:00:00,14.79,14.84,14.78,14.82,105813.0,10.6747,10.7108,10.6675,10.6963,105813.0
2018-07-16 11:10:00,14.82,14.86,14.81,14.82,91582.0,10.6963,10.7252,10.6891,10.6963,91582.0
2018-07-16 11:20:00,14.82,14.86,14.8,14.84,91186.0,10.6963,10.7252,10.6819,10.7108,91186.0
2018-07-16 11:30:00,14.83,14.85,14.82,14.85,42358.0,10.7036,10.718,10.6963,10.718,42358.0
2018-07-16 11:40:00,14.85,14.86,14.81,14.84,95636.0,10.718,10.7252,10.6891,10.7108,95636.0
2018-07-16 11:50:00,14.84,14.87,14.83,14.87,129143.0,10.7108,10.7324,10.7036,10.7324,129143.0
2018-07-16 12:00:00,14.87,14.87,14.82,14.83,65177.0,10.7324,10.7324,10.6963,10.7036,65177.0
2018-07-16 12:10:00,14.83,14.84,14.82,14.82,66780.0,10.7036,10.7108,10.6963,10.6963,66780.0
2018-07-16 12:20:00,14.83,14.85,14.81,14.84,117642.0,10.7036,10.718,10.6891,10.7108,117642.0
2018-07-16 12:30:00,14.84,14.85,14.83,14.85,69867.0,10.7108,10.718,10.7036,10.718,69867.0
2018-07-16 12:40:00,14.84,14.88,14.84,14.87,81614.0,10.7108,10.7396,10.7108,10.7324,81614.0
2018-07-16 12:50:00,14.88,14.89,14.87,14.88,80383.0,10.7396,10.7469,10.7324,10.7396,80383.0
2018-07-16 13:00:00,14.88,14.89,14.87,14.88,38995.0,10.7396,10.7469,10.7324,10.7396,38995.0
2018-07-16 13:10:00,14.89,14.9,14.88,14.9,39972.0,10.7469,10.7541,10.7396,10.7541,39972.0
2018-07-16 13:20:00,14.9,14.91,14.89,14.91,83162.0,10.7541,10.7613,10.7469,10.7613,83162.0
2018-07-16 13:30:00,14.9,14.94,14.9,14.93,164280.0,10.7541,10.7829,10.7541,10.7757,164280.0
2018-07-16 13:40:00,14.92,14.93,14.89,14.9,39112.0,10.7685,10.7757,10.7469,10.7541,39112.0
2018-07-16 13:50:00,14.9,14.91,14.89,14.91,53492.0,10.7541,10.7613,10.7469,10.7613,53492.0
2018-07-16 14:00:00,14.91,14.91,14.89,14.9,42388.0,10.7613,10.7613,10.7469,10.7541,42388.0
2018-07-16 14:10:00,14.9,14.9,14.86,14.87,58716.0,10.7541,10.7541,10.7252,10.7324,58716.0
2018-07-16 14:20:00,14.87,14.89,14.86,14.88,123517.0,10.7324,10.7469,10.7252,10.7396,123517.0
2018-07-16 14:30:00,14.88,14.89,14.86,14.87,70592.0,10.7396,10.7469,10.7252,10.7324,70592.0
2018-07-16 14:40:00,14.86,14.86,14.83,14.84,60889.0,10.7252,10.7252,10.7036,10.7108,60889.0
2018-07-16 14:50:00,14.83,14.83,14.81,14.82,112825.0,10.7036,10.7036,10.6891,10.6963,112825.0
2018-07-16 15:00:00,14.83,14.86,14.82,14.85,76130.0,10.7036,10.7252,10.6963,10.718,76130.0
2018-07-16 15:10:00,14.86,14.87,14.85,14.85,89333.0,10.7252,10.7324,10.718,10.718,89333.0
2018-07-16 15:20:00,14.86,14.88,14.85,14.88,69856.0,10.7252,10.7396,10.718,10.7396,69856.0
2018-07-16 15:30:00,14.88,14.92,14.86,14.91,160855.0,10.7396,10.7685,10.7252,10.7613,160855.0
2018-07-16 15:40:00,14.91,14.92,14.88,14.89,167666.0,10.7613,10.7685,10.7396,10.7469,167666.0
2018-07-16 15:50:00,14.88,14.91,14.88,14.91,318516.0,10.7396,10.7613,10.7396,10.7613,318516.0
2018-07-17 09:30:00,14.93,14.98,14.87,14.9,244974.0,10.7757,10.8118,10.7324,10.7541,244974.0
2018-07-17 09:40:00,14.9,14.95,14.85,14.87,167728.0,10.7541,10.7902,10.718,10.7324,167728.0
2018-07-17 09:50:00,14.87,14.94,14.87,14.94,132788.0,10.7324,10.7829,10.7324,10.7829,132788.0
2018-07-17 10:00:00,14.94,14.96,14.9,14.96,126365.0,10.7829,10.7974,10.7541,10.7974,126365.0
2018-07-17 10:10:00,14.96,15.01,14.95,15.01,743760.0,10.7974,10.8335,10.7902,10.8335,743760.0
2018-07-17 10:20:00,15.01,15.03,14.98,15.03,130916.0,10.8335,10.8479,10.8118,10.8479,130916.0
2018-07-17 10:30:00,15.03,15.04,14.99,15.0,107839.0,10.8479,10.8551,10.819,10.8262,107839.0
2018-07-17 10:40:00,14.99,15.0,14.96,14.99,67443.0,10.819,10.8262,10.7974,10.819,67443.0
2018-07-17 10:50:00,14.99,14.99,14.95,14.98,470671.0,10.819,10.819,10.7902,10.8118,470671.0
2018-07-17 11:00:00,14.98,14.99,14.96,14.98,81333.0,10.8118,10.819,10.7974,10.8118,81333.0
2018-07-17 11:10:00,14.98,15.01,14.98,15.0,80930.0,10.8118,10.8335,10.8118,10.8262,80930.0
2018-07-17 11:20:00,15.0,15.02,14.99,15.01,72130.0,10.8262,10.8407,10.819,10.8335,72130.0
2018-07-17 11:30:00,15.01,15.02,14.99,14.99,54510.0,10.8335,10.8407,10.819,10.819,54510.0
2018-07-17 11:40:00,15.0,15.0,14.97,14.98,68564.0,10.8262,10.8262,10.8046,10.8118,68564.0
2018-07-17 11:50:00,14.98,14.99,14.96,14.96,40437.0,10.8118,10.819,10.7974,10.7974,40437.0
2018-07-17 12:00:00,14.97,15.0,14.95,15.0,300868.0,10.8046,10.8262,10.7902,10.8262,300868.0
2018-07-17 12:10:00,15.0,15.02,14.99,15.02,60578.0,10.8262,10.8407,10.819,10.8407,60578.0
2018-07-17 12:20:00,15.02,15.03,14.98,15.0,111809.0,10.8407,10.8479,10.8118,10.8262,111809.0
2018-07-17 12:30:00,14.99,15.0,14.94,14.96,224795.0,10.819,10.8262,10.7829,10.7974,224795.0
2018-07-17 12:40:00,14.96,14.97,14.95,14.97,26476.0,10.7974,10.8046,10.7902,10.8046,26476.0
2018-07-17 12:50:00,14.97,15.0,14.96,14.99,73040.0,10.8046,10.8262,10.7974,10.819,73040.0
2018-07-17 13:00:00,14.99,15.0,14.98,14.99,34175.0,10.819,10.8262,10.8118,10.819,34175.0
2018-07-17 13:10:00,14.98,15.01,14.97,14.98,50242.0,10.8118,10.8335,10.8046,10.8118,50242.0
2018-07-17 13:20:00,14.97,14.98,14.95,14.95,81184.0,10.8046,10.8118,10.7902,10.7902,81184.0
2018-07-17 13:30:00,14.96,14.96,14.94,14.95,99616.0,10.7974,10.7974,10.7829,10.7902,99616.0
2018-07-17 13:40:00,14.95,14.97,14.94,14.95,145320.0,10.7902,10.8046,10.7829,10.7902,145320.0
2018-07-17 13:50:00,14.95,14.96,14.94,14.94,119730.0,10.7902,10.7974,10.7829,10.7829,119730.0
2018-07-17 14:00:00,14.95,14.96,14.93,14.95,90692.0,10.7902,10.7974,10.7757,10.7902,90692.0
2018-07-17 14:10:00,14.95,14.96,14.94,14.96,41751.0,10.7902,10.7974,10.7829,10.7974,41751.0
2018-07-17 14:20:00,14.96,14.98,14.95,14.98,61031.0,10.7974,10.8118,10.7902,10.8118,61031.0
2018-07-17 14:30:00,14.98,14.99,14.97,14.98,76485.0,10.8118,10.819,10.8046,10.8118,76485.0
2018-07-17 14:40:00,14.98,14.99,14.97,14.99,38503.0,10.8118,10.819,10.8046,10.819,38503.0
2018-07-17 14:50:00,14.99,14.99,14.97,14.98,67586.0,10.819,10.819,10.8046,10.8118,67586.0
2018-07-17 15:00:00,14.98,14.99,14.96,14.98,78243.0,10.8118,10.819,10.7974,10.8118,78243.0
2018-07-17 15:10:00,14.99,15.0,14.98,14.99,48654.0,10.819,10.8262,10.8118,10.819,48654.0
2018-07-17 15:20:00,14.99,15.01,14.98,14.99,116249.0,10.819,10.8335,10.8118,10.819,116249.0
2018-07-17 15:30:00,14.99,14.99,14.96,14.96,116087.0,10.819,10.819,10.7974,10.7974,116087.0
2018-07-17 15:40:00,14.96,14.97,14.94,14.94,132482.0,10.7974,10.8046,10.7829,10.7829,132482.0
2018-07-17 15:50:00,14.94,14.95,14.91,14.92,478122.0,10.7829,10.7902,10.7613,10.7685,478122.0
2018-07-18 09:30:00,15.02,15.04,14.92,14.98,215098.0,10.8407,10.8551,10.7685,10.8118,215098.0
2018-07-18 09:40:00,14.99,15.0,14.94,14.98,246823.0,10.819,10.8262,10.7829,10.8118,246823.0
2018-07-18 09:50:00,14.98,15.02,14.97,15.0,218885.0,10.8118,10.8407,10.8046,10.8262,218885.0
2018-07-18 10:00:00,15.0,15.01,14.96,14.97,170801.0,10.8262,10.8335,10.7974,10.8046,170801.0
2018-07-18 10:10:00,14.98,14.99,14.97,14.99,147836.0,10.8118,10.819,10.8046,10.819,147836.0
2018-07-18 10:20:00,14.99,15.03,14.98,15.03,343151.0,10.819,10.8479,10.8118,10.8479,343151.0
2018-07-18 10:30:00,15.02,15.02,14.98,14.99,90475.0,10.8407,10.8407,10.8118,10.819,90475.0
2018-07-18 10:40:00,14.99,15.03,14.98,15.03,88864.0,10.819,10.8479,10.8118,10.8479,88864.0
2018-07-18 10:50:00,15.02,15.07,15.02,15.06,113843.0,10.8407,10.8768,10.8407,10.8696,113843.0
2018-07-18 11:00:00,15.06,15.09,15.06,15.08,96906.0,10.8696,10.8912,10.8696,10.884,96906.0
2018-07-18 11:10:00,15.08,15.08,15.04,15.07,107487.0,10.884,10.884,10.8551,10.8768,107487.0
2018-07-18 11:20:00,15.06,15.08,15.05,15.07,106307.0,10.8696,10.884,10.8623,10.8768,106307.0
2018-07-18 11:30:00,15.07,15.1,15.06,15.08,84512.0,10.8768,10.8984,10.8696,10.884,84512.0
2018-07-18 11:40:00,15.07,15.11,15.07,15.1,255097.0,10.8768,10.9056,10.8768,10.8984,255097.0
2018-07-18 11:50:00,15.09,15.1,15.06,15.06,299053.0,10.8912,10.8984,10.8696,10.8696,299053.0
2018-07-18 12:00:00,15.06,15.08,15.04,15.07,108994.0,10.8696,10.884,10.8551,10.8768,108994.0
2018-07-18 12:10:00,15.07,15.11,15.07,15.11,118606.0,10.8768,10.9056,10.8768,10.9056,118606.0
2018-07-18 12:20:00,15.11,15.11,15.07,15.07,109289.0,10.9056,10.9056,10.8768,10.8768,109289.0
2018-07-18 12:30:00,15.07,15.08,15.04,15.04,127220.0,10.8768,10.884,10.8551,10.8551,127220.0
2018-07-18 12:40:00,15.04,15.05,15.03,15.04,186103.0,10.8551,10.8623,10.8479,10.8551,186103.0
2018-07-18 12:50:00,15.04,15.07,15.03,15.06,167918.0,10.8551,10.8768,10.8479,10.8696,167918.0
2018-07-18 13:00:00,15.06,15.08,15.03,15.04,153647.0,10.8696,10.884,10.8479,10.8551,153647.0
2018-07-18 13:10:00,15.04,15.05,15.01,15.01,103431.0,10.8551,10.8623,10.8335,10.8335,103431.0
2018-07-18 13:20:00,15.02,15.02,14.99,15.01,135918.0,10.8407,10.8407,10.819,10.8335,135918.0
2018-07-18 13:30:00,15.01,15.01,14.99,15.0,319381.0,10.8335,10.8335,10.819,10.8262,319381.0
2018-07-18 13:40:00,15.0,15.01,14.98,14.99,93446.0,10.8262,10.8335,10.8118,10.819,93446.0
2018-07-18 13:50:00,14.98,15.02,14.98,15.02,166950.0,10.8118,10.8407,10.8118,10.8407,166950.0
2018-07-18 14:00:00,15.01,15.02,15.0,15.01,72355.0,10.8335,10.8407,10.8262,10.8335,72355.0
2018-07-18 14:10:00,15.0,15.03,15.0,15.03,101138.0,10.8262,10.8479,10.8262,10.8479,101138.0
2018-07-18 14:20:00,15.02,15.04,15.02,15.04,112232.0,10.8407,10.8551,10.8407,10.8551,112232.0
2018-07-18 14:30:00,15.03,15.06,15.02,15.06,137777.0,10.8479,10.8696,10.8407,10.8696,137777.0
2018-07-18 14:40:00,15.06,15.07,15.04,15.07,84800.0,10.8696,10.8768,10.8551,10.8768,84800.0
2018-07-18 14:50:00,15.07,15.08,15.06,15.07,86055.0,10.8768,10.884,10.8696,10.8768,86055.0
2018-07-18 15:00:00,15.07,15.07,15.04,15.04,181897.0,10.8768,10.8768,10.8551,10.8551,181897.0
2018-07-18 15:10:00,15.04,15.06,15.04,15.06,127486.0,10.8551,10.8696,10.8551,10.8696,127486.0
2018-07-18 15:20:00,15.06,15.07,15.05,15.07,111746.0,10.8696,10.8768,10.8623,10.8768,111746.0
2018-07-18 15:30:00,15.07,15.07,15.05,15.06,187157.0,10.8768,10.8768,10.8623,10.8696,187157.0
2018-07-18 15:40:00,15.06,15.08,15.04,15.08,378346.0,10.8696,10.884,10.8551,10.884,378346.0
2018-07-18 15:50:00,15.08,15.08,15.04,15.05,1432016.0,10.884,10.884,10.8551,10.8623,1432016.0
2018-07-19 09:30:00,15.02,15.04,14.96,15.0,425007.0,10.8407,10.8551,10.7974,10.8262,425007.0
2018-07-19 09:40:00,15.0,15.03,14.96,14.98,328496.0,10.8262,10.8479,10.7974,10.8118,328496.0
2018-07-19 09:50:00,14.97,14.98,14.85,14.89,501788.0,10.8046,10.8118,10.718,10.7469,501788.0
2018-07-19 10:00:00,14.9,14.98,14.88,14.97,296519.0,10.7541,10.8118,10.7396,10.8046,296519.0
2018-07-19 10:10:00,14.96,15.03,14.96,15.0,270148.0,10.7974,10.8479,10.7974,10.8262,270148.0
2018-07-19 10:20:00,15.0,15.02,14.97,15.0,169271.0,10.8262,10.8407,10.8046,10.8262,169271.0
2018-07-19 10:30:00,14.99,15.0,14.9,14.94,520642.0,10.819,10.8262,10.7541,10.7829,520642.0
2018-07-19 10:40:00,14.93,15.02,14.92,15.02,335618.0,10.7757,10.8407,10.7685,10.8407,335618.0
2018-07-19 10:50:00,15.02,15.03,14.96,14.97,481410.0,10.8407,10.8479,10.7974,10.8046,481410.0
2018-07-19 11:00:00,14.97,15.02,14.96,14.99,131757.0,10.8046,10.8407,10.7974,10.819,131757.0
2018-07-19 11:10:00,14.99,15.04,14.97,15.03,376260.0,10.819,10.8551,10.8046,10.8479,376260.0
2018-07-19 11:20:00,15.04,15.05,14.99,14.99,308068.0,10.8551,10.8623,10.819,10.819,308068.0
2018-07-19 11:30:00,15.0,15.03,14.99,15.02,133778.0,10.8262,10.8479,10.819,10.8407,133778.0
2018-07-19 11:40:00,15.02,15.04,15.0,15.02,147025.0,10.8407,10.8551,10.8262,10.8407,147025.0
2018-07-19 11:50:00,15.02,15.03,14.99,15.01,338674.0,10.8407,10.8479,10.819,10.8335,338674.0
2018-07-19 12:00:00,15.01,15.02,14.98,14.99,76292.0,10.8335,10.8407,10.8118,10.819,76292.0
2018-07-19 12:10:00,14.99,14.99,14.94,14.95,93092.0,10.819,10.819,10.7829,10.7902,93092.0
2018-07-19 12:20:00,14.95,14.96,14.9,14.91,211528.0,10.7902,10.7974,10.7541,10.7613,211528.0
2018-07-19 12:30:00,14.91,14.92,14.9,14.91,132812.0,10.7613,10.7685,10.7541,10.7613,132812.0
2018-07-19 12:40:00,14.91,14.92,14.88,14.89,167123.0,10.7613,10.7685,10.7396,10.7469,167123.0
2018-07-19 12:50:00,14.89,14.92,14.88,14.89,125144.0,10.7469,10.7685,10.7396,10.7469,125144.0
2018-07-19 13:00:00,14.9,14.93,14.88,14.91,313156.0,10.7541,10.7757,10.7396,10.7613,313156.0
2018-07-19 13:10:00,14.9,14.9,14.86,14.89,118823.0,10.7541,10.7541,10.7252,10.7469,118823.0
2018-07-19 13:20:00,14.89,14.91,14.88,14.88,155886.0,10.7469,10.7613,10.7396,10.7396,155886.0
2018-07-19 13:30:00,14.88,14.93,14.86,14.93,203084.0,10.7396,10.7757,10.7252,10.7757,203084.0
2018-07-19 13:40:00,14.93,14.97,14.92,14.96,160378.0,10.7757,10.8046,10.7685,10.7974,160378.0
2018-07-19 13:50:00,14.96,14.99,14.95,14.99,138820.0,10.7974,10.819,10.7902,10.819,138820.0
2018-07-19 14:00:00,14.99,14.99,14.93,14.95,115734.0,10.819,10.819,10.7757,10.7902,115734.0
2018-07-19 14:10:00,14.95,14.97,14.93,14.97,199748.0,10.7902,10.8046,10.7757,10.8046,199748.0
2018-07-19 14:20:00,14.97,15.03,14.96,15.02,426566.0,10.8046,10.8479,10.7974,10.8407,426566.0
2018-07-19 14:30:00,15.03,15.03,14.97,14.98,415358.0,10.8479,10.8479,10.8046,10.8118,415358.0
2018-07-19 14:40:00,14.98,15.0,14.97,14.97,76746.0,10.8118,10.8262,10.8046,10.8046,76746.0
2018-07-19 14:50:00,14.98,14.99,14.96,14.98,114111.0,10.8118,10.819,10.7974,10.8118,114111.0
2018-07-19 15:00:00,14.98,15.01,14.97,15.01,647087.0,10.8118,10.8335,10.8046,10.8335,647087.0
2018-07-19 15:10:00,15.01,15.01,14.97,14.99,163537.0,10.8335,10.8335,10.8046,10.819,163537.0
2018-07-19 15:20:00,14.99,15.01,14.97,15.0,129945.0,10.819,10.8335,10.8046,10.8262,129945.0
2018-07-19 15:30:00,15.0,15.01,14.98,14.99,172309.0,10.8262,10.8335,10.8118,10.819,172309.0
2018-07-19 15:40:00,14.99,15.0,14.97,15.0,231933.0,10.819,10.8262,10.8046,10.8262,231933.0
2018-07-19 15:50:00,15.0,15.01,14.98,14.99,914988.0,10.8262,10.8335,10.8118,10.819,914988.0
2018-07-20 09:30:00,14.98,15.02,14.9,14.96,582777.0,10.8118,10.8407,10.7541,10.7974,582777.0
2018-07-20 09:40:00,14.96,15.04,14.94,15.02,758437.0,10.7974,10.8551,10.7829,10.8407,758437.0
2018-07-20 09:50:00,15.01,15.04,15.0,15.02,136291.0,10.8335,10.8551,10.8262,10.8407,136291.0
2018-07-20 10:00:00,15.02,15.05,14.99,15.05,326639.0,10.8407,10.8623,10.819,10.8623,326639.0
2018-07-20 10:10:00,15.05,15.08,15.04,15.06,280458.0,10.8623,10.884,10.8551,10.8696,280458.0
2018-07-20 10:20:00,15.06,15.07,15.04,15.06,215508.0,10.8696,10.8768,10.8551,10.8696,215508.0
2018-07-20 10:30:00,15.06,15.07,15.0,15.01,188989.0,10.8696,10.8768,10.8262,10.8335,188989.0
2018-07-20 10:40:00,15.01,15.03,14.99,15.02,247345.0,10.8335,10.8479,10.819,10.8407,247345.0
2018-07-20 10:50:00,15.01,15.04,14.99,15.03,473243.0,10.8335,10.8551,10.819,10.8479,473243.0
2018-07-20 11:00:00,15.03,15.05,15.02,15.04,49628.0,10.8479,10.8623,10.8407,10.8551,49628.0
2018-07-20 11:10:00,15.04,15.09,15.04,15.09,94612.0,10.8551,10.8912,10.8551,10.8912,94612.0
2018-07-20 11:20:00,15.09,15.09,15.07,15.09,68456.0,10.8912,10.8912,10.8768,10.8912,68456.0
2018-07-20 11:30:00,15.09,15.12,15.08,15.11,107721.0,10.8912,10.9129,10.884,10.9056,107721.0
2018-07-20 11:40:00,15.11,15.14,15.1,15.14,191975.0,10.9056,10.9273,10.8984,10.9273,191975.0
2018-07-20 11:50:00,15.14,15.14,15.11,15.13,59078.0,10.9273,10.9273,10.9056,10.9201,59078.0
2018-07-20 12:00:00,15.13,15.14,15.11,15.13,73071.0,10.9201,10.9273,10.9056,10.9201,73071.0
2018-07-20 12:10:00,15.12,15.13,15.09,15.11,80802.0,10.9129,10.9201,10.8912,10.9056,80802.0
2018-07-20 12:20:00,15.11,15.13,15.1,15.12,48335.0,10.9056,10.9201,10.8984,10.9129,48335.0
2018-07-20 12:30:00,15.12,15.14,15.12,15.14,258155.0,10.9129,10.9273,10.9129,10.9273,258155.0
2018-07-20 12:40:00,15.14,15.14,15.11,15.12,73776.0,10.9273,10.9273,10.9056,10.9129,73776.0
2018-07-20 12:50:00,15.12,15.13,15.11,15.11,82908.0,10.9129,10.9201,10.9056,10.9056,82908.0
2018-07-20 13:00:00,15.11,15.12,15.09,15.09,106517.0,10.9056,10.9129,10.8912,10.8912,106517.0
2018-07-20 13:10:00,15.09,15.1,15.08,15.08,58568.0,10.8912,10.8984,10.884,10.884,58568.0
2018-07-20 13:20:00,15.08,15.09,15.06,15.06,107684.0,10.884,10.8912,10.8696,10.8696,107684.0
2018-07-20 13:30:00,15.06,15.1,15.05,15.1,96536.0,10.8696,10.8984,10.8623,10.8984,96536.0
2018-07-20 13:40:00,15.09,15.1,15.09,15.1,31959.0,10.8912,10.8984,10.8912,10.8984,31959.0
2018-07-20 13:50:00,15.09,15.12,15.09,15.11,184310.0,10.8912,10.9129,10.8912,10.9056,184310.0
2018-07-20 14:00:00,15.12,15.12,15.09,15.1,73435.0,10.9129,10.9129,10.8912,10.8984,73435.0
2018-07-20 14:10:00,15.09,15.1,15.06,15.06,135873.0,10.8912,10.8984,10.8696,10.8696,135873.0
2018-07-20 14:20:00,15.07,15.08,15.05,15.07,116776.0,10.8768,10.884,10.8623,10.8768,116776.0
2018-07-20 14:30:00,15.06,15.08,15.06,15.07,386909.0,10.8696,10.884,10.8696,10.8768,386909.0
2018-07-20 14:40:00,15.07,15.1,15.06,15.1,166851.0,10.8768,10.8984,10.8696,10.8984,166851.0
2018-07-20 14:50:00,15.1,15.1,15.08,15.08,95672.0,10.8984,10.8984,10.884,10.884,95672.0
2018-07-20 15:00:00,15.08,15.09,15.06,15.07,123024.0,10.884,10.8912,10.8696,10.8768,123024.0
2018-07-20 15:10:00,15.07,15.09,15.05,15.08,364510.0,10.8768,10.8912,10.8623,10.884,364510.0
2018-07-20 15:20:00,15.08,15.08,15.04,15.04,133597.0,10.884,10.884,10.8551,10.8551,133597.0
2018-07-20 15:30:00,15.04,15.08,15.04,15.08,260374.0,10.8551,10.884,10.8551,10.884,260374.0
2018-07-20 15:40:00,15.08,15.1,15.07,15.08,256464.0,10.884,10.8984,10.8768,10.884,256464.0
2018-07-20 15:50:00,15.07,15.11,15.07,15.1,1169583.0,10.8768,10.9056,10.8768,10.8984,1169583.0
2018-07-23 09:30:00,15.12,15.23,15.1,15.21,485962.0,10.9129,10.9923,10.8984,10.9778,485962.0
2018-07-23 09:40:00,15.21,15.3,15.18,15.25,886887.0,10.9778,11.0428,10.9562,11.0067,886887.0
2018-07-23 09:50:00,15.25,15.27,15.21,15.24,481330.0,11.0067,11.0211,10.9778,10.9995,481330.0
2018-07-23 10:00:00,15.24,15.28,15.24,15.24,303301.0,10.9995,11.0283,10.9995,10.9995,303301.0
2018-07-23 10:10:00,15.24,15.26,15.21,15.23,162100.0,10.9995,11.0139,10.9778,10.9923,162100.0
2018-07-23 10:20:00,15.22,15.23,15.18,15.21,130894.0,10.985,10.9923,10.9562,10.9778,130894.0
2018-07-23 10:30:00,15.2,15.21,15.17,15.2,109588.0,10.9706,10.9778,10.9489,10.9706,109588.0
2018-07-23 10:40:00,15.2,15.21,15.18,15.2,114320.0,10.9706,10.9778,10.9562,10.9706,114320.0
2018-07-23 10:50:00,15.19,15.21,15.18,15.2,157583.0,10.9634,10.9778,10.9562,10.9706,157583.0
2018-07-23 11:00:00,15.2,15.23,15.19,15.23,133953.0,10.9706,10.9923,10.9634,10.9923,133953.0
2018-07-23 11:10:00,15.23,15.32,15.22,15.29,500293.0,10.9923,11.0572,10.985,11.0356,500293.0
2018-07-23 11:20:00,15.29,15.31,15.27,15.29,136628.0,11.0356,11.05,11.0211,11.0356,136628.0
2018-07-23 11:30:00,15.29,15.3,15.27,15.28,99371.0,11.0356,11.0428,11.0211,11.0283,99371.0
2018-07-23 11:40:00,15.28,15.3,15.27,15.29,129773.0,11.0283,11.0428,11.0211,11.0356,129773.0
2018-07-23 11:50:00,15.29,15.31,15.27,15.31,144190.0,11.0356,11.05,11.0211,11.05,144190.0
2018-07-23 12:00:00,15.31,15.31,15.28,15.29,106834.0,11.05,11.05,11.0283,11.0356,106834.0
2018-07-23 12:10:00,15.28,15.32,15.27,15.32,77296.0,11.0283,11.0572,11.0211,11.0572,77296.0
2018-07-23 12:20:00,15.32,15.33,15.3,15.33,71982.0,11.0572,11.0644,11.0428,11.0644,71982.0
2018-07-23 12:30:00,15.33,15.36,15.32,15.36,166025.0,11.0644,11.0861,11.0572,11.0861,166025.0
2018-07-23 12:40:00,15.36,15.37,15.32,15.33,167009.0,11.0861,11.0933,11.0572,11.0644,167009.0
2018-07-23 12:50:00,15.32,15.35,15.32,15.33,74307.0,11.0572,11.0789,11.0572,11.0644,74307.0
2018-07-23 13:00:00,15.33,15.34,15.31,15.32,76320.0,11.0644,11.0716,11.05,11.0572,76320.0
2018-07-23 13:10:00,15.32,15.32,15.29,15.29,119225.0,11.0572,11.0572,11.0356,11.0356,119225.0
2018-07-23 13:20:00,15.29,15.32,15.29,15.31,58472.0,11.0356,11.0572,11.0356,11.05,58472.0
2018-07-23 13:30:00,15.31,15.32,15.29,15.3,73918.0,11.05,11.0572,11.0356,11.0428,73918.0
2018-07-23 13:40:00,15.29,15.31,15.29,15.29,42090.0,11.0356,11.05,11.0356,11.0356,42090.0
2018-07-23 13:50:00,15.29,15.32,15.29,15.32,496885.0,11.0356,11.0572,11.0356,11.0572,496885.0
2018-07-23 14:00:00,15.32,15.34,15.31,15.32,93239.0,11.0572,11.0716,11.05,11.0572,93239.0
2018-07-23 14:10:00,15.32,15.33,15.31,15.33,61377.0,11.0572,11.0644,11.05,11.0644,61377.0
2018-07-23 14:20:00,15.33,15.36,15.32,15.35,240771.0,11.0644,11.0861,11.0572,11.0789,240771.0
2018-07-23 14:30:00,15.35,15.36,15.31,15.35,120853.0,11.0789,11.0861,11.05,11.0789,120853.0
2018-07-23 14:40:00,15.35,15.37,15.34,15.37,230317.0,11.0789,11.0933,11.0716,11.0933,230317.0
2018-07-23 14:50:00,15.37,15.4,15.35,15.37,426595.0,11.0933,11.1149,11.0789,11.0933,426595.0
2018-07-23 15:00:00,15.37,15.37,15.34,15.35,50414.0,11.0933,11.0933,11.0716,11.0789,50414.0
2018-07-23 15:10:00,15.35,15.36,15.34,15.36,121049.0,11.0789,11.0861,11.0716,11.0861,121049.0
2018-07-23 15:20:00,15.36,15.38,15.35,15.38,208997.0,11.0861,11.1005,11.0789,11.1005,208997.0
2018-07-23 15:30:00,15.38,15.38,15.35,15.37,250724.0,11.1005,11.1005,11.0789,11.0933,250724.0
2018-07-23 15:40:00,15.37,15.37,15.35,15.36,211513.0,11.0933,11.0933,11.0789,11.0861,211513.0
2018-07-23 15:50:00,15.36,15.38,15.35,15.37,730722.0,11.0861,11.1005,11.0789,11.0933,730722.0
2018-07-24 09:30:00,15.38,15.42,15.33,15.34,348938.0,11.1005,11.1294,11.0644,11.0716,348938.0
2018-07-24 09:40:00,15.33,15.42,15.31,15.38,376170.0,11.0644,11.1294,11.05,11.1005,376170.0
2018-07-24 09:50:00,15.38,15.41,15.35,15.38,479131.0,11.1005,11.1222,11.0789,11.1005,479131.0
2018-07-24 10:00:00,15.38,15.41,15.37,15.38,769846.0,11.1005,11.1222,11.0933,11.1005,769846.0
2018-07-24 10:10:00,15.37,15.37,15.3,15.31,254048.0,11.0933,11.0933,11.0428,11.05,254048.0
2018-07-24 10:20:00,15.32,15.33,15.28,15.31,185042.0,11.0572,11.0644,11.0283,11.05,185042.0
2018-07-24 10:30:00,15.32,15.33,15.27,15.27,177081.0,11.0572,11.0644,11.0211,11.0211,177081.0
2018-07-24 10:40:00,15.28,15.29,15.25,15.27,165252.0,11.0283,11.0356,11.0067,11.0211,165252.0
2018-07-24 10:50:00,15.27,15.27,15.24,15.25,157915.0,11.0211,11.0211,10.9995,11.0067,157915.0
2018-07-24 11:00:00,15.25,15.27,15.22,15.24,144775.0,11.0067,11.0211,10.985,10.9995,144775.0
2018-07-24 11:10:00,15.23,15.25,15.21,15.23,195526.0,10.9923,11.0067,10.9778,10.9923,195526.0
2018-07-24 11:20:00,15.23,15.25,15.22,15.24,130729.0,10.9923,11.0067,10.985,10.9995,130729.0
2018-07-24 11:30:00,15.24,15.25,15.22,15.24,88183.0,10.9995,11.0067,10.985,10.9995,88183.0
2018-07-24 11:40:00,15.25,15.25,15.21,15.23,491096.0,11.0067,11.0067,10.9778,10.9923,491096.0
2018-07-24 11:50:00,15.23,15.24,15.21,15.24,89546.0,10.9923,10.9995,10.9778,10.9995,89546.0
2018-07-24 12:00:00,15.24,15.24,15.21,15.21,59699.0,10.9995,10.9995,10.9778,10.9778,59699.0
2018-07-24 12:10:00,15.22,15.24,15.21,15.22,91077.0,10.985,10.9995,10.9778,10.985,91077.0
2018-07-24 12:20:00,15.22,15.25,15.21,15.24,73377.0,10.985,11.0067,10.9778,10.9995,73377.0
2018-07-24 12:30:00,15.24,15.25,15.23,15.25,75008.0,10.9995,11.0067,10.9923,11.0067,75008.0
2018-07-24 12:40:00,15.25,15.28,15.25,15.28,70486.0,11.0067,11.0283,11.0067,11.0283,70486.0
2018-07-24 12:50:00,15.27,15.29,15.27,15.28,96116.0,11.0211,11.0356,11.0211,11.0283,96116.0
2018-07-24 13:00:00,15.28,15.32,15.28,15.31,60370.0,11.0283,11.0572,11.0283,11.05,60370.0
2018-07-24 13:10:00,15.31,15.32,15.3,15.31,155599.0,11.05,11.0572,11.0428,11.05,155599.0
2018-07-24 13:20:00,15.31,15.31,15.25,15.26,105145.0,11.05,11.05,11.0067,11.0139,105145.0
2018-07-24 13:30:00,15.26,15.27,15.22,15.22,123818.0,11.0139,11.0211,10.985,10.985,123818.0
2018-07-24 13:40:00,15.22,15.23,15.19,15.21,116712.0,10.985,10.9923,10.9634,10.9778,116712.0
2018-07-24 13:50:00,15.21,15.23,15.2,15.2,130724.0,10.9778,10.9923,10.9706,10.9706,130724.0
2018-07-24 14:00:00,15.2,15.2,15.15,15.17,119728.0,10.9706,10.9706,10.9345,10.9489,119728.0
2018-07-24 14:10:00,15.17,15.18,15.15,15.17,103478.0,10.9489,10.9562,10.9345,10.9489,103478.0
2018-07-24 14:20:00,15.17,15.19,15.16,15.17,94256.0,10.9489,10.9634,10.9417,10.9489,94256.0
2018-07-24 14:30:00,15.18,15.22,15.16,15.19,290427.0,10.9562,10.985,10.9417,10.9634,290427.0
2018-07-24 14:40:00,15.19,15.22,15.18,15.21,161237.0,10.9634,10.985,10.9562,10.9778,161237.0
2018-07-24 14:50:00,15.21,15.22,15.18,15.21,97239.0,10.9778,10.985,10.9562,10.9778,97239.0
2018-07-24 15:00:00,15.21,15.21,15.19,15.21,92346.0,10.9778,10.9778,10.9634,10.9778,92346.0
2018-07-24 15:10:00,15.21,15.21,15.18,15.21,187627.0,10.9778,10.9778,10.9562,10.9778,187627.0
2018-07-24 15:20:00,15.21,15.21,15.19,15.2,189907.0,10.9778,10.9778,10.9634,10.9706,189907.0
2018-07-24 15:30:00,15.2,15.22,15.18,15.22,213666.0,10.9706,10.985,10.9562,10.985,213666.0
2018-07-24 15:40:00,15.21,15.25,15.21,15.25,1038206.0,10.9778,11.0067,10.9778,11.0067,1038206.0
2018-07-24 15:50:00,15.25,15.29,15.24,15.29,1230404.0,11.0067,11.0356,10.9995,11.0356,1230404.0
2018-07-25 09:30:00,15.06,15.31,15.0,15.19,197025.0,10.8696,11.05,10.8262,10.9634,197025.0
2018-07-25 09:40:00,15.19,15.28,15.18,15.24,194743.0,10.9634,11.0283,10.9562,10.9995,194743.0
2018-07-25 09:50:00,15.24,15.25,15.13,15.14,306279.0,10.9995,11.0067,10.9201,10.9273,306279.0
2018-07-25 10:00:00,15.15,15.15,14.99,15.0,578671.0,10.9345,10.9345,10.819,10.8262,578671.0
2018-07-25 10:10:00,15.0,15.06,14.99,15.02,188488.0,10.8262,10.8696,10.819,10.8407,188488.0
2018-07-25 10:20:00,15.01,15.08,15.0,15.04,346476.0,10.8335,10.884,10.8262,10.8551,346476.0
2018-07-25 10:30:00,15.04,15.08,15.03,15.04,326273.0,10.8551,10.884,10.8479,10.8551,326273.0
2018-07-25 10:40:00,15.04,15.06,14.99,15.05,272189.0,10.8551,10.8696,10.819,10.8623,272189.0
2018-07-25 10:50:00,15.05,15.05,15.02,15.04,142271.0,10.8623,10.8623,10.8407,10.8551,142271.0
2018-07-25 11:00:00,15.05,15.05,14.95,14.96,235169.0,10.8623,10.8623,10.7902,10.7974,235169.0
2018-07-25 11:10:00,14.97,15.03,14.96,15.02,457288.0,10.8046,10.8479,10.7974,10.8407,457288.0
2018-07-25 11:20:00,15.02,15.06,15.01,15.03,301176.0,10.8407,10.8696,10.8335,10.8479,301176.0
2018-07-25 11:30:00,15.04,15.04,14.99,15.0,210672.0,10.8551,10.8551,10.819,10.8262,210672.0
2018-07-25 11:40:00,15.0,15.05,14.99,15.04,285965.0,10.8262,10.8623,10.819,10.8551,285965.0
2018-07-25 11:50:00,15.04,15.08,15.04,15.08,308058.0,10.8551,10.884,10.8551,10.884,308058.0
2018-07-25 12:00:00,15.08,15.15,15.07,15.12,110281.0,10.884,10.9345,10.8768,10.9129,110281.0
2018-07-25 12:10:00,15.12,15.12,15.08,15.09,141479.0,10.9129,10.9129,10.884,10.8912,141479.0
2018-07-25 12:20:00,15.09,15.09,15.04,15.06,95276.0,10.8912,10.8912,10.8551,10.8696,95276.0
2018-07-25 12:30:00,15.05,15.06,15.03,15.05,81867.0,10.8623,10.8696,10.8479,10.8623,81867.0
2018-07-25 12:40:00,15.06,15.07,15.04,15.06,126637.0,10.8696,10.8768,10.8551,10.8696,126637.0
2018-07-25 12:50:00,15.06,15.1,15.05,15.08,158331.0,10.8696,10.8984,10.8623,10.884,158331.0
2018-07-25 13:00:00,15.08,15.09,15.06,15.07,271054.0,10.884,10.8912,10.8696,10.8768,271054.0
2018-07-25 13:10:00,15.07,15.08,15.06,15.07,69447.0,10.8768,10.884,10.8696,10.8768,69447.0
2018-07-25 13:20:00,15.07,15.08,15.06,15.06,302673.0,10.8768,10.884,10.8696,10.8696,302673.0
2018-07-25 13:30:00,15.07,15.09,15.06,15.08,177558.0,10.8768,10.8912,10.8696,10.884,177558.0
2018-07-25 13:40:00,15.08,15.09,15.06,15.08,96022.0,10.884,10.8912,10.8696,10.884,96022.0
2018-07-25 13:50:00,15.08,15.1,15.07,15.1,178450.0,10.884,10.8984,10.8768,10.8984,178450.0
2018-07-25 14:00:00,15.09,15.12,15.07,15.12,115470.0,10.8912,10.9129,10.8768,10.9129,115470.0
2018-07-25 14:10:00,15.12,15.13,15.09,15.13,116228.0,10.9129,10.9201,10.8912,10.9201,116228.0
2018-07-25 14:20:00,15.13,15.14,15.11,15.14,153180.0,10.9201,10.9273,10.9056,10.9273,153180.0
2018-07-25 14:30:00,15.13,15.16,15.12,15.15,156704.0,10.9201,10.9417,10.9129,10.9345,156704.0
2018-07-25 14:40:00,15.15,15.15,15.09,15.11,263466.0,10.9345,10.9345,10.8912,10.9056,263466.0
2018-07-25 14:50:00,15.11,15.11,15.09,15.1,154086.0,10.9056,10.9056,10.8912,10.8984,154086.0
2018-07-25 15:00:00,15.1,15.12,15.1,15.1,168416.0,10.8984,10.9129,10.8984,10.8984,168416.0
2018-07-25 15:10:00,15.1,15.11,15.07,15.11,132209.0,10.8984,10.9056,10.8768,10.9056,132209.0
2018-07-25 15:20:00,15.11,15.12,15.09,15.1,182487.0,10.9056,10.9129,10.8912,10.8984,182487.0
2018-07-25 15:30:00,15.1,15.14,15.09,15.14,373247.0,10.8984,10.9273,10.8912,10.9273,373247.0
2018-07-25 15:40:00,15.13,15.19,15.1,15.13,737870.0,10.9201,10.9634,10.8984,10.9201,737870.0
2018-07-25 15:50:00,15.14,15.16,15.01,15.1,2361767.0,10.9273,10.9417,10.8335,10.8984,2361767.0
2018-07-26 09:30:00,15.17,15.26,15.14,15.24,531958.0,10.9489,11.0139,10.9273,10.9995,531958.0
2018-07-26 09:40:00,15.25,15.31,15.23,15.3,936029.0,11.0067,11.05,10.9923,11.0428,936029.0
2018-07-26 09:50:00,15.3,15.36,15.29,15.35,389924.0,11.0428,11.0861,11.0356,11.0789,389924.0
2018-07-26 10:00:00,15.35,15.36,15.26,15.3,292412.0,11.0789,11.0861,11.0139,11.0428,292412.0
2018-07-26 10:10:00,15.3,15.31,15.27,15.31,104051.0,11.0428,11.05,11.0211,11.05,104051.0
2018-07-26 10:20:00,15.31,15.31,15.27,15.27,146461.0,11.05,11.05,11.0211,11.0211,146461.0
2018-07-26 10:30:00,15.28,15.3,15.25,15.29,215312.0,11.0283,11.0428,11.0067,11.0356,215312.0
2018-07-26 10:40:00,15.29,15.31,15.27,15.28,274757.0,11.0356,11.05,11.0211,11.0283,274757.0
2018-07-26 10:50:00,15.27,15.3,15.26,15.28,471647.0,11.0211,11.0428,11.0139,11.0283,471647.0
2018-07-26 11:00:00,15.28,15.35,15.26,15.35,302662.0,11.0283,11.0789,11.0139,11.0789,302662.0
2018-07-26 11:10:00,15.35,15.36,15.33,15.34,106845.0,11.0789,11.0861,11.0644,11.0716,106845.0
2018-07-26 11:20:00,15.33,15.38,15.33,15.36,369167.0,11.0644,11.1005,11.0644,11.0861,369167.0
2018-07-26 11:30:00,15.36,15.36,15.33,15.33,146738.0,11.0861,11.0861,11.0644,11.0644,146738.0
2018-07-26 11:40:00,15.34,15.36,15.32,15.35,266510.0,11.0716,11.0861,11.0572,11.0789,266510.0
2018-07-26 11:50:00,15.35,15.35,15.33,15.35,116702.0,11.0789,11.0789,11.0644,11.0789,116702.0
2018-07-26 12:00:00,15.35,15.36,15.31,15.32,130856.0,11.0789,11.0861,11.05,11.0572,130856.0
2018-07-26 12:10:00,15.32,15.35,15.31,15.34,220907.0,11.0572,11.0789,11.05,11.0716,220907.0
2018-07-26 12:20:00,15.34,15.35,15.32,15.34,128819.0,11.0716,11.0789,11.0572,11.0716,128819.0
2018-07-26 12:30:00,15.34,15.35,15.33,15.35,57557.0,11.0716,11.0789,11.0644,11.0789,57557.0
2018-07-26 12:40:00,15.35,15.36,15.34,15.36,70816.0,11.0789,11.0861,11.0716,11.0861,70816.0
2018-07-26 12:50:00,15.36,15.37,15.31,15.33,136734.0,11.0861,11.0933,11.05,11.0644,136734.0
2018-07-26 13:00:00,15.33,15.36,15.32,15.35,164618.0,11.0644,11.0861,11.0572,11.0789,164618.0
2018-07-26 13:10:00,15.36,15.37,15.35,15.37,123518.0,11.0861,11.0933,11.0789,11.0933,123518.0
2018-07-26 13:20:00,15.37,15.39,15.36,15.38,140133.0,11.0933,11.1077,11.0861,11.1005,140133.0
2018-07-26 13:30:00,15.39,15.4,15.36,15.36,179011.0,11.1077,11.1149,11.0861,11.0861,179011.0
2018-07-26 13:40:00,15.36,15.38,15.36,15.38,124266.0,11.0861,11.1005,11.0861,11.1005,124266.0
2018-07-26 13:50:00,15.38,15.38,15.36,15.37,102456.0,11.1005,11.1005,11.0861,11.0933,102456.0
2018-07-26 14:00:00,15.36,15.37,15.33,15.35,135451.0,11.0861,11.0933,11.0644,11.0789,135451.0
2018-07-26 14:10:00,15.35,15.35,15.34,15.35,63324.0,11.0789,11.0789,11.0716,11.0789,63324.0
2018-07-26 14:20:00,15.35,15.36,15.33,15.35,89553.0,11.0789,11.0861,11.0644,11.0789,89553.0
2018-07-26 14:30:00,15.35,15.37,15.34,15.37,164166.0,11.0789,11.0933,11.0716,11.0933,164166.0
2018-07-26 14:40:00,15.37,15.37,15.35,15.35,64939.0,11.0933,11.0933,11.0789,11.0789,64939.0
2018-07-26 14:50:00,15.36,15.39,15.35,15.37,89360.0,11.0861,11.1077,11.0789,11.0933,89360.0
2018-07-26 15:00:00,15.38,15.39,15.36,15.38,258047.0,11.1005,11.1077,11.0861,11.1005,258047.0
2018-07-26 15:10:00,15.39,15.39,15.36,15.37,108461.0,11.1077,11.1077,11.0861,11.0933,108461.0
2018-07-26 15:20:00,15.36,15.37,15.35,15.35,126054.0,11.0861,11.0933,11.0789,11.0789,126054.0
2018-07-26 15:30:00,15.35,15.36,15.35,15.35,103522.0,11.0789,11.0861,11.0789,11.0789,103522.0
2018-07-26 15:40:00,15.35,15.37,15.32,15.37,383117.0,11.0789,11.0933,11.0572,11.0933,383117.0
2018-07-26 15:50:00,15.36,15.39,15.29,15.31,2191370.0,11.0861,11.1077,11.0356,11.05,2191370.0
2018-07-27 09:30:00,15.36,15.46,15.36,15.44,202616.0,11.0861,11.1583,11.0861,11.1438,202616.0
2018-07-27 09:40:00,15.43,15.48,15.43,15.46,388522.0,11.1366,11.1727,11.1366,11.1583,388522.0
2018-07-27 09:50:00,15.45,15.47,15.41,15.42,159758.0,11.151,11.1655,11.1222,11.1294,159758.0
2018-07-27 10:00:00,15.42,15.49,15.41,15.48,326440.0,11.1294,11.1799,11.1222,11.1727,326440.0
2018-07-27 10:10:00,15.48,15.5,15.44,15.46,221666.0,11.1727,11.1871,11.1438,11.1583,221666.0
2018-07-27 10:20:00,15.46,15.47,15.43,15.44,118856.0,11.1583,11.1655,11.1366,11.1438,118856.0
2018-07-27 10:30:00,15.43,15.44,15.4,15.42,247453.0,11.1366,11.1438,11.1149,11.1294,247453.0
2018-07-27 10:40:00,15.42,15.45,15.41,15.44,105867.0,11.1294,11.151,11.1222,11.1438,105867.0
2018-07-27 10:50:00,15.44,15.46,15.42,15.44,120333.0,11.1438,11.1583,11.1294,11.1438,120333.0
2018-07-27 11:00:00,15.45,15.46,15.42,15.44,212919.0,11.151,11.1583,11.1294,11.1438,212919.0
2018-07-27 11:10:00,15.44,15.45,15.41,15.45,254965.0,11.1438,11.151,11.1222,11.151,254965.0
2018-07-27 11:20:00,15.44,15.45,15.42,15.44,144317.0,11.1438,11.151,11.1294,11.1438,144317.0
2018-07-27 11:30:00,15.43,15.44,15.39,15.4,147836.0,11.1366,11.1438,11.1077,11.1149,147836.0
2018-07-27 11:40:00,15.4,15.41,15.38,15.39,137686.0,11.1149,11.1222,11.1005,11.1077,137686.0
2018-07-27 11:50:00,15.4,15.4,15.36,15.38,61204.0,11.1149,11.1149,11.0861,11.1005,61204.0
2018-07-27 12:00:00,15.37,15.39,15.36,15.38,165851.0,11.0933,11.1077,11.0861,11.1005,165851.0
2018-07-27 12:10:00,15.38,15.41,15.38,15.41,109353.0,11.1005,11.1222,11.1005,11.1222,109353.0
2018-07-27 12:20:00,15.41,15.43,15.38,15.43,164291.0,11.1222,11.1366,11.1005,11.1366,164291.0
2018-07-27 12:30:00,15.43,15.43,15.38,15.38,147252.0,11.1366,11.1366,11.1005,11.1005,147252.0
2018-07-27 12:40:00,15.38,15.4,15.37,15.38,154036.0,11.1005,11.1149,11.0933,11.1005,154036.0
2018-07-27 12:50:00,15.38,15.39,15.35,15.35,112326.0,11.1005,11.1077,11.0789,11.0789,112326.0
2018-07-27 13:00:00,15.35,15.37,15.33,15.36,102583.0,11.0789,11.0933,11.0644,11.0861,102583.0
2018-07-27 13:10:00,15.36,15.37,15.34,15.37,95015.0,11.0861,11.0933,11.0716,11.0933,95015.0
2018-07-27 13:20:00,15.37,15.41,15.36,15.4,173115.0,11.0933,11.1222,11.0861,11.1149,173115.0
2018-07-27 13:30:00,15.4,15.41,15.38,15.4,106262.0,11.1149,11.1222,11.1005,11.1149,106262.0
2018-07-27 13:40:00,15.4,15.41,15.38,15.4,101121.0,11.1149,11.1222,11.1005,11.1149,101121.0
2018-07-27 13:50:00,15.4,15.42,15.39,15.41,144290.0,11.1149,11.1294,11.1077,11.1222,144290.0
2018-07-27 14:00:00,15.41,15.42,15.39,15.4,215944.0,11.1222,11.1294,11.1077,11.1149,215944.0
2018-07-27 14:10:00,15.4,15.42,15.38,15.41,174117.0,11.1149,11.1294,11.1005,11.1222,174117.0
2018-07-27 14:20:00,15.41,15.44,15.4,15.43,86944.0,11.1222,11.1438,11.1149,11.1366,86944.0
2018-07-27 14:30:00,15.43,15.46,15.42,15.43,196314.0,11.1366,11.1583,11.1294,11.1366,196314.0
2018-07-27 14:40:00,15.43,15.49,15.43,15.48,351892.0,11.1366,11.1799,11.1366,11.1727,351892.0
2018-07-27 14:50:00,15.48,15.5,15.47,15.48,117386.0,11.1727,11.1871,11.1655,11.1727,117386.0
2018-07-27 15:00:00,15.48,15.49,15.48,15.49,51549.0,11.1727,11.1799,11.1727,11.1799,51549.0
2018-07-27 15:10:00,15.49,15.49,15.47,15.48,125062.0,11.1799,11.1799,11.1655,11.1727,125062.0
2018-07-27 15:20:00,15.48,15.49,15.47,15.47,133941.0,11.1727,11.1799,11.1655,11.1655,133941.0
2018-07-27 15:30:00,15.48,15.49,15.47,15.49,145046.0,11.1727,11.1799,11.1655,11.1799,145046.0
2018-07-27 15:40:00,15.49,15.55,15.48,15.53,860964.0,11.1799,11.2232,11.1727,11.2088,860964.0
2018-07-27 15:50:00,15.52,15.53,15.47,15.51,781987.0,11.2016,11.2088,11.1655,11.1943,781987.0
2018-07-30 09:30:00,15.54,15.61,15.5,15.58,308949.0,11.216,11.2665,11.1871,11.2449,308949.0
2018-07-30 09:40:00,15.58,15.64,15.57,15.64,333848.0,11.2449,11.2882,11.2376,11.2882,333848.0
2018-07-30 09:50:00,15.64,15.68,15.62,15.65,212651.0,11.2882,11.317,11.2737,11.2954,212651.0
2018-07-30 10:00:00,15.65,15.66,15.62,15.63,259393.0,11.2954,11.3026,11.2737,11.281,259393.0
2018-07-30 10:10:00,15.62,15.69,15.62,15.69,178409.0,11.2737,11.3243,11.2737,11.3243,178409.0
2018-07-30 10:20:00,15.69,15.72,15.66,15.69,248653.0,11.3243,11.3459,11.3026,11.3243,248653.0
2018-07-30 10:30:00,15.69,15.69,15.62,15.64,106245.0,11.3243,11.3243,11.2737,11.2882,106245.0
2018-07-30 10:40:00,15.63,15.67,15.62,15.65,188304.0,11.281,11.3098,11.2737,11.2954,188304.0
2018-07-30 10:50:00,15.65,15.66,15.63,15.64,99018.0,11.2954,11.3026,11.281,11.2882,99018.0
2018-07-30 11:00:00,15.64,15.66,15.63,15.65,142039.0,11.2882,11.3026,11.281,11.2954,142039.0
2018-07-30 11:10:00,15.64,15.64,15.6,15.61,137367.0,11.2882,11.2882,11.2593,11.2665,137367.0
2018-07-30 11:20:00,15.61,15.64,15.61,15.63,89394.0,11.2665,11.2882,11.2665,11.281,89394.0
2018-07-30 11:30:00,15.63,15.64,15.61,15.61,127227.0,11.281,11.2882,11.2665,11.2665,127227.0
2018-07-30 11:40:00,15.62,15.64,15.61,15.63,301585.0,11.2737,11.2882,11.2665,11.281,301585.0
2018-07-30 11:50:00,15.63,15.63,15.6,15.61,200173.0,11.281,11.281,11.2593,11.2665,200173.0
2018-07-30 12:00:00,15.61,15.61,15.58,15.6,106731.0,11.2665,11.2665,11.2449,11.2593,106731.0
2018-07-30 12:10:00,15.6,15.61,15.57,15.57,150176.0,11.2593,11.2665,11.2376,11.2376,150176.0
2018-07-30 12:20:00,15.58,15.59,15.56,15.58,114041.0,11.2449,11.2521,11.2304,11.2449,114041.0
2018-07-30 12:30:00,15.58,15.59,15.57,15.58,58623.0,11.2449,11.2521,11.2376,11.2449,58623.0
2018-07-30 12:40:00,15.58,15.62,15.57,15.59,88748.0,11.2449,11.2737,11.2376,11.2521,88748.0
2018-07-30 12:50:00,15.59,15.61,15.57,15.61,127322.0,11.2521,11.2665,11.2376,11.2665,127322.0
2018-07-30 13:00:00,15.6,15.62,15.57,15.61,171676.0,11.2593,11.2737,11.2376,11.2665,171676.0
2018-07-30 13:10:00,15.62,15.63,15.6,15.6,177854.0,11.2737,11.281,11.2593,11.2593,177854.0
2018-07-30 13:20:00,15.6,15.64,15.6,15.64,96243.0,11.2593,11.2882,11.2593,11.2882,96243.0
2018-07-30 13:30:00,15.63,15.65,15.62,15.63,75932.0,11.281,11.2954,11.2737,11.281,75932.0
2018-07-30 13:40:00,15.63,15.64,15.6,15.61,132158.0,11.281,11.2882,11.2593,11.2665,132158.0
2018-07-30 13:50:00,15.61,15.64,15.61,15.64,317095.0,11.2665,11.2882,11.2665,11.2882,317095.0
2018-07-30 14:00:00,15.64,15.64,15.6,15.62,141700.0,11.2882,11.2882,11.2593,11.2737,141700.0
2018-07-30 14:10:00,15.62,15.63,15.6,15.63,99846.0,11.2737,11.281,11.2593,11.281,99846.0
2018-07-30 14:20:00,15.63,15.63,15.6,15.61,151847.0,11.281,11.281,11.2593,11.2665,151847.0
2018-07-30 14:30:00,15.61,15.62,15.59,15.6,132229.0,11.2665,11.2737,11.2521,11.2593,132229.0
2018-07-30 14:40:00,15.59,15.6,15.57,15.58,118067.0,11.2521,11.2593,11.2376,11.2449,118067.0
2018-07-30 14:50:00,15.57,15.59,15.55,15.56,180574.0,11.2376,11.2521,11.2232,11.2304,180574.0
2018-07-30 15:00:00,15.56,15.57,15.54,15.54,152724.0,11.2304,11.2376,11.216,11.216,152724.0
2018-07-30 15:10:00,15.54,15.56,15.52,15.54,199595.0,11.216,11.2304,11.2016,11.216,199595.0
2018-07-30 15:20:00,15.54,15.54,15.49,15.5,241344.0,11.216,11.216,11.1799,11.1871,241344.0
2018-07-30 15:30:00,15.5,15.53,15.49,15.51,222637.0,11.1871,11.2088,11.1799,11.1943,222637.0
2018-07-30 15:40:00,15.52,15.52,15.48,15.49,356313.0,11.2016,11.2016,11.1727,11.1799,356313.0
2018-07-30 15:50:00,15.49,15.5,15.48,15.5,715229.0,11.1799,11.1871,11.1727,11.1871,715229.0
2018-07-31 09:30:00,15.58,15.65,15.46,15.54,285137.0,11.2449,11.2954,11.1583,11.216,285137.0
2018-07-31 09:40:00,15.54,15.59,15.53,15.58,135147.0,11.216,11.2521,11.2088,11.2449,135147.0
2018-07-31 09:50:00,15.58,15.59,15.52,15.56,163719.0,11.2449,11.2521,11.2016,11.2304,163719.0
2018-07-31 10:00:00,15.56,15.58,15.5,15.52,136700.0,11.2304,11.2449,11.1871,11.2016,136700.0
2018-07-31 10:10:00,15.52,15.53,15.44,15.46,339845.0,11.2016,11.2088,11.1438,11.1583,339845.0
2018-07-31 10:20:00,15.45,15.48,15.4,15.44,166338.0,11.151,11.1727,11.1149,11.1438,166338.0
2018-07-31 10:30:00,15.43,15.44,15.41,15.44,134192.0,11.1366,11.1438,11.1222,11.1438,134192.0
2018-07-31 10:40:00,15.44,15.44,15.37,15.38,160818.0,11.1438,11.1438,11.0933,11.1005,160818.0
2018-07-31 10:50:00,15.38,15.4,15.35,15.38,183238.0,11.1005,11.1149,11.0789,11.1005,183238.0
2018-07-31 11:00:00,15.38,15.44,15.38,15.4,134748.0,11.1005,11.1438,11.1005,11.1149,134748.0
2018-07-31 11:10:00,15.4,15.43,15.39,15.43,115878.0,11.1149,11.1366,11.1077,11.1366,115878.0
2018-07-31 11:20:00,15.42,15.43,15.39,15.41,69659.0,11.1294,11.1366,11.1077,11.1222,69659.0
2018-07-31 11:30:00,15.41,15.45,15.4,15.44,134567.0,11.1222,11.151,11.1149,11.1438,134567.0
2018-07-31 11:40:00,15.44,15.45,15.39,15.43,80594.0,11.1438,11.151,11.1077,11.1366,80594.0
2018-07-31 11:50:00,15.43,15.44,15.4,15.43,226794.0,11.1366,11.1438,11.1149,11.1366,226794.0
2018-07-31 12:00:00,15.44,15.44,15.41,15.44,74883.0,11.1438,11.1438,11.1222,11.1438,74883.0
2018-07-31 12:10:00,15.43,15.45,15.41,15.44,70208.0,11.1366,11.151,11.1222,11.1438,70208.0
2018-07-31 12:20:00,15.44,15.47,15.43,15.46,95968.0,11.1438,11.1655,11.1366,11.1583,95968.0
2018-07-31 12:30:00,15.46,15.46,15.42,15.44,56804.0,11.1583,11.1583,11.1294,11.1438,56804.0
2018-07-31 12:40:00,15.43,15.43,15.4,15.41,70604.0,11.1366,11.1366,11.1149,11.1222,70604.0
2018-07-31 12:50:00,15.41,15.42,15.39,15.42,78370.0,11.1222,11.1294,11.1077,11.1294,78370.0
2018-07-31 13:00:00,15.42,15.43,15.41,15.42,79363.0,11.1294,11.1366,11.1222,11.1294,79363.0
2018-07-31 13:10:00,15.42,15.42,15.39,15.42,93385.0,11.1294,11.1294,11.1077,11.1294,93385.0
2018-07-31 13:20:00,15.42,15.45,15.41,15.43,158602.0,11.1294,11.151,11.1222,11.1366,158602.0
2018-07-31 13:30:00,15.43,15.47,15.42,15.46,55984.0,11.1366,11.1655,11.1294,11.1583,55984.0
2018-07-31 13:40:00,15.45,15.46,15.43,15.46,66566.0,11.151,11.1583,11.1366,11.1583,66566.0
2018-07-31 13:50:00,15.45,15.46,15.43,15.44,83019.0,11.151,11.1583,11.1366,11.1438,83019.0
2018-07-31 14:00:00,15.44,15.44,15.41,15.42,67171.0,11.1438,11.1438,11.1222,11.1294,67171.0
2018-07-31 14:10:00,15.42,15.45,15.42,15.44,90412.0,11.1294,11.151,11.1294,11.1438,90412.0
2018-07-31 14:20:00,15.44,15.45,15.41,15.45,141358.0,11.1438,11.151,11.1222,11.151,141358.0
2018-07-31 14:30:00,15.45,15.47,15.44,15.46,88274.0,11.151,11.1655,11.1438,11.1583,88274.0
2018-07-31 14:40:00,15.46,15.47,15.43,15.45,165327.0,11.1583,11.1655,11.1366,11.151,165327.0
2018-07-31 14:50:00,15.44,15.45,15.4,15.41,77067.0,11.1438,11.151,11.1149,11.1222,77067.0
2018-07-31 15:00:00,15.41,15.42,15.39,15.4,87302.0,11.1222,11.1294,11.1077,11.1149,87302.0
2018-07-31 15:10:00,15.41,15.42,15.39,15.4,159077.0,11.1222,11.1294,11.1077,11.1149,159077.0
2018-07-31 15:20:00,15.4,15.41,15.38,15.39,345064.0,11.1149,11.1222,11.1005,11.1077,345064.0
2018-07-31 15:30:00,15.38,15.43,15.38,15.43,247831.0,11.1005,11.1366,11.1005,11.1366,247831.0
2018-07-31 15:40:00,15.43,15.43,15.39,15.39,345333.0,11.1366,11.1366,11.1077,11.1077,345333.0
2018-07-31 15:50:00,15.39,15.44,15.39,15.44,1052567.0,11.1077,11.1438,11.1077,11.1438,1052567.0
2018-08-01 09:30:00,15.55,15.58,15.45,15.54,302743.0,11.2232,11.2449,11.151,11.216,302743.0
2018-08-01 09:40:00,15.55,15.58,15.5,15.5,210889.0,11.2232,11.2449,11.1871,11.1871,210889.0
2018-08-01 09:50:00,15.5,15.54,15.5,15.54,177329.0,11.1871,11.216,11.1871,11.216,177329.0
2018-08-01 10:00:00,15.54,15.56,15.52,15.54,188049.0,11.216,11.2304,11.2016,11.216,188049.0
2018-08-01 10:10:00,15.54,15.55,15.51,15.53,110545.0,11.216,11.2232,11.1943,11.2088,110545.0
2018-08-01 10:20:00,15.54,15.6,15.53,15.59,106484.0,11.216,11.2593,11.2088,11.2521,106484.0
2018-08-01 10:30:00,15.59,15.6,15.57,15.59,58824.0,11.2521,11.2593,11.2376,11.2521,58824.0
2018-08-01 10:40:00,15.59,15.61,15.58,15.6,152764.0,11.2521,11.2665,11.2449,11.2593,152764.0
2018-08-01 10:50:00,15.6,15.61,15.56,15.57,66723.0,11.2593,11.2665,11.2304,11.2376,66723.0
2018-08-01 11:00:00,15.57,15.58,15.55,15.57,108879.0,11.2376,11.2449,11.2232,11.2376,108879.0
2018-08-01 11:10:00,15.58,15.58,15.55,15.56,188251.0,11.2449,11.2449,11.2232,11.2304,188251.0
2018-08-01 11:20:00,15.55,15.56,15.49,15.5,179282.0,11.2232,11.2304,11.1799,11.1871,179282.0
2018-08-01 11:30:00,15.49,15.49,15.42,15.46,296013.0,11.1799,11.1799,11.1294,11.1583,296013.0
2018-08-01 11:40:00,15.47,15.49,15.46,15.47,113080.0,11.1655,11.1799,11.1583,11.1655,113080.0
2018-08-01 11:50:00,15.47,15.49,15.45,15.46,123681.0,11.1655,11.1799,11.151,11.1583,123681.0
2018-08-01 12:00:00,15.46,15.46,15.41,15.43,121103.0,11.1583,11.1583,11.1222,11.1366,121103.0
2018-08-01 12:10:00,15.43,15.46,15.41,15.42,107171.0,11.1366,11.1583,11.1222,11.1294,107171.0
2018-08-01 12:20:00,15.43,15.43,15.39,15.42,115075.0,11.1366,11.1366,11.1077,11.1294,115075.0
2018-08-01 12:30:00,15.41,15.43,15.4,15.42,67281.0,11.1222,11.1366,11.1149,11.1294,67281.0
2018-08-01 12:40:00,15.42,15.46,15.4,15.46,71554.0,11.1294,11.1583,11.1149,11.1583,71554.0
2018-08-01 12:50:00,15.46,15.47,15.44,15.44,93867.0,11.1583,11.1655,11.1438,11.1438,93867.0
2018-08-01 13:00:00,15.44,15.47,15.44,15.46,104052.0,11.1438,11.1655,11.1438,11.1583,104052.0
2018-08-01 13:10:00,15.46,15.48,15.45,15.46,78822.0,11.1583,11.1727,11.151,11.1583,78822.0
2018-08-01 13:20:00,15.46,15.48,15.43,15.43,230961.0,11.1583,11.1727,11.1366,11.1366,230961.0
2018-08-01 13:30:00,15.43,15.5,15.42,15.49,359844.0,11.1366,11.1871,11.1294,11.1799,359844.0
2018-08-01 13:40:00,15.49,15.5,15.47,15.49,77084.0,11.1799,11.1871,11.1655,11.1799,77084.0
2018-08-01 13:50:00,15.5,15.55,15.49,15.54,482730.0,11.1871,11.2232,11.1799,11.216,482730.0
2018-08-01 14:00:00,15.54,15.57,15.51,15.52,239618.0,11.216,11.2376,11.1943,11.2016,239618.0
2018-08-01 14:10:00,15.52,15.52,15.47,15.49,336845.0,11.2016,11.2016,11.1655,11.1799,336845.0
2018-08-01 14:20:00,15.48,15.52,15.48,15.51,125947.0,11.1727,11.2016,11.1727,11.1943,125947.0
2018-08-01 14:30:00,15.51,15.51,15.48,15.5,95088.0,11.1943,11.1943,11.1727,11.1871,95088.0
2018-08-01 14:40:00,15.5,15.52,15.46,15.51,351567.0,11.1871,11.2016,11.1583,11.1943,351567.0
2018-08-01 14:50:00,15.52,15.53,15.51,15.52,134357.0,11.2016,11.2088,11.1943,11.2016,134357.0
2018-08-01 15:00:00,15.52,15.55,15.51,15.54,137180.0,11.2016,11.2232,11.1943,11.216,137180.0
2018-08-01 15:10:00,15.54,15.55,15.51,15.53,209411.0,11.216,11.2232,11.1943,11.2088,209411.0
2018-08-01 15:20:00,15.53,15.54,15.52,15.53,187758.0,11.2088,11.216,11.2016,11.2088,187758.0
2018-08-01 15:30:00,15.53,15.56,15.51,15.53,329743.0,11.2088,11.2304,11.1943,11.2088,329743.0
2018-08-01 15:40:00,15.53,15.53,15.49,15.49,291264.0,11.2088,11.2088,11.1799,11.1799,291264.0
2018-08-01 15:50:00,15.49,15.51,15.45,15.49,669291.0,11.1799,11.1943,11.151,11.1799,669291.0
2018-08-02 09:30:00,15.44,15.46,15.36,15.41,268695.0,11.1438,11.1583,11.0861,11.1222,268695.0
2018-08-02 09:40:00,15.41,15.45,15.4,15.42,180079.0,11.1222,11.151,11.1149,11.1294,180079.0
2018-08-02 09:50:00,15.42,15.5,15.41,15.5,208340.0,11.1294,11.1871,11.1222,11.1871,208340.0
2018-08-02 10:00:00,15.5,15.54,15.48,15.53,158494.0,11.1871,11.216,11.1727,11.2088,158494.0
2018-08-02 10:10:00,15.52,15.55,15.51,15.54,205746.0,11.2016,11.2232,11.1943,11.216,205746.0
2018-08-02 10:20:00,15.54,15.58,15.54,15.55,156189.0,11.216,11.2449,11.216,11.2232,156189.0
2018-08-02 10:30:00,15.56,15.58,15.53,15.57,104757.0,11.2304,11.2449,11.2088,11.2376,104757.0
2018-08-02 10:40:00,15.57,15.58,15.51,15.52,262758.0,11.2376,11.2449,11.1943,11.2016,262758.0
2018-08-02 10:50:00,15.52,15.54,15.5,15.54,143795.0,11.2016,11.216,11.1871,11.216,143795.0
2018-08-02 11:00:00,15.54,15.59,15.53,15.59,115440.0,11.216,11.2521,11.2088,11.2521,115440.0
2018-08-02 11:10:00,15.58,15.59,15.56,15.57,95088.0,11.2449,11.2521,11.2304,11.2376,95088.0
2018-08-02 11:20:00,15.56,15.59,15.55,15.56,113509.0,11.2304,11.2521,11.2232,11.2304,113509.0
2018-08-02 11:30:00,15.56,15.59,15.54,15.59,86620.0,11.2304,11.2521,11.216,11.2521,86620.0
2018-08-02 11:40:00,15.59,15.61,15.57,15.6,223747.0,11.2521,11.2665,11.2376,11.2593,223747.0
2018-08-02 11:50:00,15.61,15.62,15.57,15.59,124146.0,11.2665,11.2737,11.2376,11.2521,124146.0
2018-08-02 12:00:00,15.58,15.64,15.57,15.62,139096.0,11.2449,11.2882,11.2376,11.2737,139096.0
2018-08-02 12:10:00,15.62,15.62,15.59,15.61,113361.0,11.2737,11.2737,11.2521,11.2665,113361.0
2018-08-02 12:20:00,15.61,15.64,15.61,15.63,120591.0,11.2665,11.2882,11.2665,11.281,120591.0
2018-08-02 12:30:00,15.63,15.64,15.6,15.62,81108.0,11.281,11.2882,11.2593,11.2737,81108.0
2018-08-02 12:40:00,15.62,15.65,15.62,15.64,103555.0,11.2737,11.2954,11.2737,11.2882,103555.0
2018-08-02 12:50:00,15.64,15.67,15.64,15.66,86084.0,11.2882,11.3098,11.2882,11.3026,86084.0
2018-08-02 13:00:00,15.66,15.67,15.65,15.66,135717.0,11.3026,11.3098,11.2954,11.3026,135717.0
2018-08-02 13:10:00,15.66,15.68,15.65,15.67,85298.0,11.3026,11.317,11.2954,11.3098,85298.0
2018-08-02 13:20:00,15.68,15.68,15.64,15.65,88696.0,11.317,11.317,11.2882,11.2954,88696.0
2018-08-02 13:30:00,15.65,15.67,15.64,15.66,76455.0,11.2954,11.3098,11.2882,11.3026,76455.0
2018-08-02 13:40:00,15.66,15.66,15.65,15.66,43120.0,11.3026,11.3026,11.2954,11.3026,43120.0
2018-08-02 13:50:00,15.66,15.68,15.65,15.67,97633.0,11.3026,11.317,11.2954,11.3098,97633.0
2018-08-02 14:00:00,15.67,15.67,15.64,15.66,53764.0,11.3098,11.3098,11.2882,11.3026,53764.0
2018-08-02 14:10:00,15.66,15.67,15.64,15.66,63819.0,11.3026,11.3098,11.2882,11.3026,63819.0
2018-08-02 14:20:00,15.66,15.67,15.63,15.63,156152.0,11.3026,11.3098,11.281,11.281,156152.0
2018-08-02 14:30:00,15.64,15.65,15.63,15.64,107885.0,11.2882,11.2954,11.281,11.2882,107885.0
2018-08-02 14:40:00,15.64,15.66,15.64,15.65,98107.0,11.2882,11.3026,11.2882,11.2954,98107.0
2018-08-02 14:50:00,15.65,15.7,15.64,15.69,137257.0,11.2954,11.3315,11.2882,11.3243,137257.0
2018-08-02 15:00:00,15.69,15.7,15.65,15.66,182680.0,11.3243,11.3315,11.2954,11.3026,182680.0
2018-08-02 15:10:00,15.66,15.68,15.65,15.67,251025.0,11.3026,11.317,11.2954,11.3098,251025.0
2018-08-02 15:20:00,15.67,15.69,15.66,15.68,176378.0,11.3098,11.3243,11.3026,11.317,176378.0
2018-08-02 15:30:00,15.68,15.72,15.67,15.72,392110.0,11.317,11.3459,11.3098,11.3459,392110.0
2018-08-02 15:40:00,15.72,15.72,15.7,15.72,370938.0,11.3459,11.3459,11.3315,11.3459,370938.0
2018-08-02 15:50:00,15.71,15.72,15.69,15.71,1183733.0,11.3387,11.3459,11.3243,11.3387,1183733.0
2018-08-03 09:30:00,15.73,15.77,15.7,15.77,226555.0,11.3531,11.382,11.3315,11.382,226555.0
2018-08-03 09:40:00,15.77,15.81,15.75,15.79,371450.0,11.382,11.4109,11.3676,11.3964,371450.0
2018-08-03 09:50:00,15.79,15.8,15.74,15.75,151827.0,11.3964,11.4036,11.3603,11.3676,151827.0
2018-08-03 10:00:00,15.75,15.75,15.7,15.71,147552.0,11.3676,11.3676,11.3315,11.3387,147552.0
2018-08-03 10:10:00,15.72,15.77,15.7,15.77,143882.0,11.3459,11.382,11.3315,11.382,143882.0
2018-08-03 10:20:00,15.77,15.77,15.73,15.75,126100.0,11.382,11.382,11.3531,11.3676,126100.0
2018-08-03 10:30:00,15.75,15.75,15.68,15.71,173944.0,11.3676,11.3676,11.317,11.3387,173944.0
2018-08-03 10:40:00,15.71,15.72,15.67,15.68,148533.0,11.3387,11.3459,11.3098,11.317,148533.0
2018-08-03 10:50:00,15.68,15.69,15.65,15.65,129346.0,11.317,11.3243,11.2954,11.2954,129346.0
2018-08-03 11:00:00,15.66,15.7,15.65,15.7,178349.0,11.3026,11.3315,11.2954,11.3315,178349.0
2018-08-03 11:10:00,15.7,15.72,15.64,15.66,336050.0,11.3315,11.3459,11.2882,11.3026,336050.0
2018-08-03 11:20:00,15.66,15.67,15.64,15.67,176057.0,11.3026,11.3098,11.2882,11.3098,176057.0
2018-08-03 11:30:00,15.66,15.7,15.64,15.69,120725.0,11.3026,11.3315,11.2882,11.3243,120725.0
2018-08-03 11:40:00,15.69,15.7,15.66,15.67,97114.0,11.3243,11.3315,11.3026,11.3098,97114.0
2018-08-03 11:50:00,15.67,15.7,15.66,15.68,102286.0,11.3098,11.3315,11.3026,11.317,102286.0
2018-08-03 12:00:00,15.68,15.73,15.67,15.71,107097.0,11.317,11.3531,11.3098,11.3387,107097.0
2018-08-03 12:10:00,15.71,15.73,15.69,15.71,135342.0,11.3387,11.3531,11.3243,11.3387,135342.0
2018-08-03 12:20:00,15.71,15.71,15.69,15.7,80303.0,11.3387,11.3387,11.3243,11.3315,80303.0
2018-08-03 12:30:00,15.7,15.7,15.68,15.68,66908.0,11.3315,11.3315,11.317,11.317,66908.0
2018-08-03 12:40:00,15.68,15.69,15.65,15.66,87215.0,11.317,11.3243,11.2954,11.3026,87215.0
2018-08-03 12:50:00,15.65,15.68,15.65,15.66,99165.0,11.2954,11.317,11.2954,11.3026,99165.0
2018-08-03 13:00:00,15.67,15.71,15.66,15.71,139996.0,11.3098,11.3387,11.3026,11.3387,139996.0
2018-08-03 13:10:00,15.71,15.73,15.69,15.72,236027.0,11.3387,11.3531,11.3243,11.3459,236027.0
2018-08-03 13:20:00,15.71,15.72,15.7,15.71,174230.0,11.3387,11.3459,11.3315,11.3387,174230.0
2018-08-03 13:30:00,15.71,15.71,15.68,15.7,99982.0,11.3387,11.3387,11.317,11.3315,99982.0
2018-08-03 13:40:00,15.7,15.7,15.68,15.68,109413.0,11.3315,11.3315,11.317,11.317,109413.0
2018-08-03 13:50:00,15.69,15.7,15.68,15.68,57035.0,11.3243,11.3315,11.317,11.317,57035.0
2018-08-03 14:00:00,15.68,15.69,15.66,15.67,96943.0,11.317,11.3243,11.3026,11.3098,96943.0
2018-08-03 14:10:00,15.68,15.7,15.67,15.7,43208.0,11.317,11.3315,11.3098,11.3315,43208.0
2018-08-03 14:20:00,15.7,15.7,15.66,15.66,105208.0,11.3315,11.3315,11.3026,11.3026,105208.0
2018-08-03 14:30:00,15.66,15.69,15.66,15.68,107220.0,11.3026,11.3243,11.3026,11.317,107220.0
2018-08-03 14:40:00,15.67,15.7,15.67,15.69,42928.0,11.3098,11.3315,11.3098,11.3243,42928.0
2018-08-03 14:50:00,15.69,15.7,15.68,15.69,69797.0,11.3243,11.3315,11.317,11.3243,69797.0
2018-08-03 15:00:00,15.7,15.71,15.69,15.71,78816.0,11.3315,11.3387,11.3243,11.3387,78816.0
2018-08-03 15:10:00,15.71,15.72,15.7,15.72,80536.0,11.3387,11.3459,11.3315,11.3459,80536.0
2018-08-03 15:20:00,15.72,15.72,15.7,15.71,232314.0,11.3459,11.3459,11.3315,11.3387,232314.0
2018-08-03 15:30:00,15.71,15.73,15.7,15.73,201821.0,11.3387,11.3531,11.3315,11.3531,201821.0
2018-08-03 15:40:00,15.73,15.73,15.71,15.71,348361.0,11.3531,11.3531,11.3387,11.3387,348361.0
2018-08-03 15:50:00,15.72,15.75,15.71,15.73,864606.0,11.3459,11.3676,11.3387,11.3531,864606.0
2018-08-06 09:30:00,15.73,15.73,15.65,15.68,158897.0,11.3531,11.3531,11.2954,11.317,158897.0
2018-08-06 09:40:00,15.68,15.68,15.63,15.65,401296.0,11.317,11.317,11.281,11.2954,401296.0
2018-08-06 09:50:00,15.65,15.71,15.63,15.69,164195.0,11.2954,11.3387,11.281,11.3243,164195.0
2018-08-06 10:00:00,15.69,15.72,15.69,15.71,266725.0,11.3243,11.3459,11.3243,11.3387,266725.0
2018-08-06 10:10:00,15.71,15.75,15.7,15.75,155918.0,11.3387,11.3676,11.3315,11.3676,155918.0
2018-08-06 10:20:00,15.74,15.75,15.7,15.7,133918.0,11.3603,11.3676,11.3315,11.3315,133918.0
2018-08-06 10:30:00,15.7,15.74,15.69,15.73,96713.0,11.3315,11.3603,11.3243,11.3531,96713.0
2018-08-06 10:40:00,15.73,15.75,15.72,15.72,106149.0,11.3531,11.3676,11.3459,11.3459,106149.0
2018-08-06 10:50:00,15.72,15.72,15.69,15.72,78186.0,11.3459,11.3459,11.3243,11.3459,78186.0
2018-08-06 11:00:00,15.72,15.74,15.7,15.71,118636.0,11.3459,11.3603,11.3315,11.3387,118636.0
2018-08-06 11:10:00,15.7,15.72,15.67,15.68,110219.0,11.3315,11.3459,11.3098,11.317,110219.0
2018-08-06 11:20:00,15.68,15.7,15.66,15.7,120592.0,11.317,11.3315,11.3026,11.3315,120592.0
2018-08-06 11:30:00,15.7,15.72,15.68,15.71,173887.0,11.3315,11.3459,11.317,11.3387,173887.0
2018-08-06 11:40:00,15.72,15.73,15.71,15.73,58986.0,11.3459,11.3531,11.3387,11.3531,58986.0
2018-08-06 11:50:00,15.73,15.75,15.72,15.74,101647.0,11.3531,11.3676,11.3459,11.3603,101647.0
2018-08-06 12:00:00,15.75,15.76,15.73,15.75,95736.0,11.3676,11.3748,11.3531,11.3676,95736.0
2018-08-06 12:10:00,15.75,15.77,15.74,15.77,94013.0,11.3676,11.382,11.3603,11.382,94013.0
2018-08-06 12:20:00,15.77,15.79,15.75,15.78,197512.0,11.382,11.3964,11.3676,11.3892,197512.0
2018-08-06 12:30:00,15.78,15.82,15.78,15.8,64350.0,11.3892,11.4181,11.3892,11.4036,64350.0
2018-08-06 12:40:00,15.81,15.81,15.79,15.79,236910.0,11.4109,11.4109,11.3964,11.3964,236910.0
2018-08-06 12:50:00,15.79,15.8,15.77,15.78,52419.0,11.3964,11.4036,11.382,11.3892,52419.0
2018-08-06 13:00:00,15.78,15.8,15.77,15.79,103311.0,11.3892,11.4036,11.382,11.3964,103311.0
2018-08-06 13:10:00,15.79,15.8,15.76,15.76,95170.0,11.3964,11.4036,11.3748,11.3748,95170.0
2018-08-06 13:20:00,15.77,15.77,15.73,15.75,154643.0,11.382,11.382,11.3531,11.3676,154643.0
2018-08-06 13:30:00,15.75,15.76,15.73,15.76,143954.0,11.3676,11.3748,11.3531,11.3748,143954.0
2018-08-06 13:40:00,15.76,15.76,15.74,15.76,76901.0,11.3748,11.3748,11.3603,11.3748,76901.0
2018-08-06 13:50:00,15.76,15.76,15.74,15.76,135225.0,11.3748,11.3748,11.3603,11.3748,135225.0
2018-08-06 14:00:00,15.75,15.78,15.75,15.78,80353.0,11.3676,11.3892,11.3676,11.3892,80353.0
2018-08-06 14:10:00,15.78,15.78,15.76,15.76,83266.0,11.3892,11.3892,11.3748,11.3748,83266.0
2018-08-06 14:20:00,15.77,15.78,15.76,15.76,205532.0,11.382,11.3892,11.3748,11.3748,205532.0
2018-08-06 14:30:00,15.77,15.78,15.76,15.77,102038.0,11.382,11.3892,11.3748,11.382,102038.0
2018-08-06 14:40:00,15.78,15.78,15.75,15.75,236486.0,11.3892,11.3892,11.3676,11.3676,236486.0
2018-08-06 14:50:00,15.76,15.77,15.75,15.76,104325.0,11.3748,11.382,11.3676,11.3748,104325.0
2018-08-06 15:00:00,15.77,15.77,15.75,15.76,166973.0,11.382,11.382,11.3676,11.3748,166973.0
2018-08-06 15:10:00,15.76,15.76,15.75,15.75,118573.0,11.3748,11.3748,11.3676,11.3676,118573.0
2018-08-06 15:20:00,15.76,15.77,15.75,15.77,112749.0,11.3748,11.382,11.3676,11.382,112749.0
2018-08-06 15:30:00,15.77,15.78,15.76,15.77,172392.0,11.382,11.3892,11.3748,11.382,172392.0
2018-08-06 15:40:00,15.77,15.79,15.75,15.78,371480.0,11.382,11.3964,11.3676,11.3892,371480.0
2018-08-06 15:50:00,15.78,15.79,15.77,15.79,609972.0,11.3892,11.3964,11.382,11.3964,609972.0
2018-08-07 09:30:00,15.79,15.89,15.78,15.89,252004.0,11.3964,11.4686,11.3892,11.4686,252004.0
2018-08-07 09:40:00,15.88,15.91,15.87,15.91,530065.0,11.4614,11.483,11.4542,11.483,530065.0
2018-08-07 09:50:00,15.91,15.92,15.87,15.91,157150.0,11.483,11.4903,11.4542,11.483,157150.0
2018-08-07 10:00:00,15.91,15.92,15.89,15.91,105730.0,11.483,11.4903,11.4686,11.483,105730.0
2018-08-07 10:10:00,15.91,15.92,15.87,15.89,266144.0,11.483,11.4903,11.4542,11.4686,266144.0
2018-08-07 10:20:00,15.89,15.9,15.87,15.88,112537.0,11.4686,11.4758,11.4542,11.4614,112537.0
2018-08-07 10:30:00,15.89,15.9,15.87,15.89,153907.0,11.4686,11.4758,11.4542,11.4686,153907.0
2018-08-07 10:40:00,15.89,15.92,15.88,15.91,186428.0,11.4686,11.4903,11.4614,11.483,186428.0
2018-08-07 10:50:00,15.91,15.96,15.9,15.94,163288.0,11.483,11.5191,11.4758,11.5047,163288.0
2018-08-07 11:00:00,15.94,15.94,15.9,15.94,536071.0,11.5047,11.5047,11.4758,11.5047,536071.0
2018-08-07 11:10:00,15.94,15.94,15.89,15.91,217745.0,11.5047,11.5047,11.4686,11.483,217745.0
2018-08-07 11:20:00,15.9,15.92,15.89,15.9,145066.0,11.4758,11.4903,11.4686,11.4758,145066.0
2018-08-07 11:30:00,15.9,15.92,15.88,15.92,64939.0,11.4758,11.4903,11.4614,11.4903,64939.0
2018-08-07 11:40:00,15.92,15.93,15.9,15.91,77620.0,11.4903,11.4975,11.4758,11.483,77620.0
2018-08-07 11:50:00,15.92,15.93,15.89,15.92,138233.0,11.4903,11.4975,11.4686,11.4903,138233.0
2018-08-07 12:00:00,15.92,15.93,15.9,15.92,162666.0,11.4903,11.4975,11.4758,11.4903,162666.0
2018-08-07 12:10:00,15.93,15.93,15.91,15.93,74410.0,11.4975,11.4975,11.483,11.4975,74410.0
2018-08-07 12:20:00,15.93,15.93,15.9,15.91,60025.0,11.4975,11.4975,11.4758,11.483,60025.0
2018-08-07 12:30:00,15.91,15.91,15.89,15.91,103681.0,11.483,11.483,11.4686,11.483,103681.0
2018-08-07 12:40:00,15.91,15.92,15.91,15.92,55647.0,11.483,11.4903,11.483,11.4903,55647.0
2018-08-07 12:50:00,15.92,15.92,15.89,15.92,146376.0,11.4903,11.4903,11.4686,11.4903,146376.0
2018-08-07 13:00:00,15.92,15.93,15.9,15.92,80746.0,11.4903,11.4975,11.4758,11.4903,80746.0
2018-08-07 13:10:00,15.92,15.92,15.89,15.9,82477.0,11.4903,11.4903,11.4686,11.4758,82477.0
2018-08-07 13:20:00,15.9,15.97,15.89,15.96,517708.0,11.4758,11.5263,11.4686,11.5191,517708.0
2018-08-07 13:30:00,15.96,15.96,15.91,15.92,144760.0,11.5191,11.5191,11.483,11.4903,144760.0
2018-08-07 13:40:00,15.92,15.93,15.9,15.92,90294.0,11.4903,11.4975,11.4758,11.4903,90294.0
2018-08-07 13:50:00,15.92,15.92,15.89,15.9,122602.0,11.4903,11.4903,11.4686,11.4758,122602.0
2018-08-07 14:00:00,15.9,15.91,15.89,15.9,81868.0,11.4758,11.483,11.4686,11.4758,81868.0
2018-08-07 14:10:00,15.9,15.9,15.87,15.89,87112.0,11.4758,11.4758,11.4542,11.4686,87112.0
2018-08-07 14:20:00,15.89,15.91,15.88,15.91,68232.0,11.4686,11.483,11.4614,11.483,68232.0
2018-08-07 14:30:00,15.91,15.91,15.88,15.9,108366.0,11.483,11.483,11.4614,11.4758,108366.0
2018-08-07 14:40:00,15.9,15.91,15.89,15.91,75911.0,11.4758,11.483,11.4686,11.483,75911.0
2018-08-07 14:50:00,15.91,15.92,15.9,15.91,103992.0,11.483,11.4903,11.4758,11.483,103992.0
2018-08-07 15:00:00,15.91,15.92,15.89,15.91,96312.0,11.483,11.4903,11.4686,11.483,96312.0
2018-08-07 15:10:00,15.91,15.92,15.9,15.9,86939.0,11.483,11.4903,11.4758,11.4758,86939.0
2018-08-07 15:20:00,15.91,15.92,15.89,15.91,175664.0,11.483,11.4903,11.4686,11.483,175664.0
2018-08-07 15:30:00,15.91,15.92,15.89,15.89,269201.0,11.483,11.4903,11.4686,11.4686,269201.0
2018-08-07 15:40:00,15.89,15.9,15.86,15.87,239251.0,11.4686,11.4758,11.447,11.4542,239251.0
2018-08-07 15:50:00,15.87,15.88,15.85,15.86,669296.0,11.4542,11.4614,11.4397,11.447,669296.0
2018-08-08 09:30:00,15.9,15.92,15.85,15.91,182281.0,11.4758,11.4903,11.4397,11.483,182281.0
2018-08-08 09:40:00,15.9,15.91,15.85,15.87,318614.0,11.4758,11.483,11.4397,11.4542,318614.0
2018-08-08 09:50:00,15.88,15.93,15.85,15.93,131401.0,11.4614,11.4975,11.4397,11.4975,131401.0
2018-08-08 10:00:00,15.93,15.96,15.91,15.95,134915.0,11.4975,11.5191,11.483,11.5119,134915.0
2018-08-08 10:10:00,15.94,15.97,15.94,15.96,295828.0,11.5047,11.5263,11.5047,11.5191,295828.0
2018-08-08 10:20:00,15.96,15.97,15.93,15.94,178386.0,11.5191,11.5263,11.4975,11.5047,178386.0
2018-08-08 10:30:00,15.94,15.96,15.92,15.93,166304.0,11.5047,11.5191,11.4903,11.4975,166304.0
2018-08-08 10:40:00,15.94,15.97,15.93,15.97,142309.0,11.5047,11.5263,11.4975,11.5263,142309.0
2018-08-08 10:50:00,15.97,15.98,15.96,15.97,153882.0,11.5263,11.5336,11.5191,11.5263,153882.0
2018-08-08 11:00:00,15.98,16.0,15.96,16.0,348815.0,11.5336,11.548,11.5191,11.548,348815.0
2018-08-08 11:10:00,16.0,16.03,15.99,16.02,255380.0,11.548,11.5697,11.5408,11.5624,255380.0
2018-08-08 11:20:00,16.01,16.03,16.0,16.01,187794.0,11.5552,11.5697,11.548,11.5552,187794.0
2018-08-08 11:30:00,16.0,16.03,15.99,16.03,507479.0,11.548,11.5697,11.5408,11.5697,507479.0
2018-08-08 11:40:00,16.03,16.04,16.02,16.04,83645.0,11.5697,11.5769,11.5624,11.5769,83645.0
2018-08-08 11:50:00,16.04,16.05,16.02,16.03,441929.0,11.5769,11.5841,11.5624,11.5697,441929.0
2018-08-08 12:00:00,16.03,16.03,16.0,16.02,120839.0,11.5697,11.5697,11.548,11.5624,120839.0
2018-08-08 12:10:00,16.01,16.03,16.01,16.03,402339.0,11.5552,11.5697,11.5552,11.5697,402339.0
2018-08-08 12:20:00,16.03,16.03,15.99,16.0,138319.0,11.5697,11.5697,11.5408,11.548,138319.0
2018-08-08 12:30:00,16.0,16.01,15.99,16.0,423349.0,11.548,11.5552,11.5408,11.548,423349.0
2018-08-08 12:40:00,16.0,16.01,15.98,16.0,276651.0,11.548,11.5552,11.5336,11.548,276651.0
2018-08-08 12:50:00,16.0,16.01,15.98,15.99,71089.0,11.548,11.5552,11.5336,11.5408,71089.0
2018-08-08 13:00:00,15.99,16.0,15.97,16.0,131429.0,11.5408,11.548,11.5263,11.548,131429.0
2018-08-08 13:10:00,16.0,16.02,15.99,16.02,139690.0,11.548,11.5624,11.5408,11.5624,139690.0
2018-08-08 13:20:00,16.02,16.02,15.97,15.99,184717.0,11.5624,11.5624,11.5263,11.5408,184717.0
2018-08-08 13:30:00,15.99,16.0,15.98,16.0,45193.0,11.5408,11.548,11.5336,11.548,45193.0
2018-08-08 13:40:00,16.0,16.01,15.99,16.0,61862.0,11.548,11.5552,11.5408,11.548,61862.0
2018-08-08 13:50:00,16.0,16.03,16.0,16.03,197097.0,11.548,11.5697,11.548,11.5697,197097.0
2018-08-08 14:00:00,16.03,16.05,16.02,16.05,150846.0,11.5697,11.5841,11.5624,11.5841,150846.0
2018-08-08 14:10:00,16.05,16.07,16.04,16.05,313006.0,11.5841,11.5985,11.5769,11.5841,313006.0
2018-08-08 14:20:00,16.05,16.07,16.04,16.06,114859.0,11.5841,11.5985,11.5769,11.5913,114859.0
2018-08-08 14:30:00,16.07,16.07,16.03,16.04,96827.0,11.5985,11.5985,11.5697,11.5769,96827.0
2018-08-08 14:40:00,16.04,16.06,16.03,16.04,120522.0,11.5769,11.5913,11.5697,11.5769,120522.0
2018-08-08 14:50:00,16.04,16.06,16.03,16.06,116237.0,11.5769,11.5913,11.5697,11.5913,116237.0
2018-08-08 15:00:00,16.05,16.07,16.04,16.05,120611.0,11.5841,11.5985,11.5769,11.5841,120611.0
2018-08-08 15:10:00,16.05,16.07,16.04,16.06,132666.0,11.5841,11.5985,11.5769,11.5913,132666.0
2018-08-08 15:20:00,16.06,16.09,16.06,16.09,245154.0,11.5913,11.613,11.5913,11.613,245154.0
2018-08-08 15:30:00,16.09,16.11,16.08,16.11,432711.0,11.613,11.6274,11.6057,11.6274,432711.0
2018-08-08 15:40:00,16.11,16.13,16.09,16.1,553710.0,11.6274,11.6418,11.613,11.6202,553710.0
2018-08-08 15:50:00,16.1,16.11,16.07,16.07,942538.0,11.6202,11.6274,11.5985,11.5985,942538.0
2018-08-09 09:30:00,16.07,16.17,16.06,16.12,330372.0,11.5985,11.6707,11.5913,11.6346,330372.0
2018-08-09 09:40:00,16.11,16.15,16.09,16.11,477607.0,11.6274,11.6563,11.613,11.6274,477607.0
2018-08-09 09:50:00,16.11,16.2,16.1,16.19,167334.0,11.6274,11.6923,11.6202,11.6851,167334.0
2018-08-09 10:00:00,16.2,16.2,16.13,16.18,317297.0,11.6923,11.6923,11.6418,11.6779,317297.0
2018-08-09 10:10:00,16.18,16.21,16.15,16.15,729298.0,11.6779,11.6996,11.6563,11.6563,729298.0
2018-08-09 10:20:00,16.14,16.15,16.12,16.12,109154.0,11.649,11.6563,11.6346,11.6346,109154.0
2018-08-09 10:30:00,16.12,16.13,16.11,16.13,111692.0,11.6346,11.6418,11.6274,11.6418,111692.0
2018-08-09 10:40:00,16.12,16.13,16.09,16.1,142672.0,11.6346,11.6418,11.613,11.6202,142672.0
2018-08-09 10:50:00,16.09,16.1,16.05,16.05,138276.0,11.613,11.6202,11.5841,11.5841,138276.0
2018-08-09 11:00:00,16.05,16.08,16.04,16.05,181541.0,11.5841,11.6057,11.5769,11.5841,181541.0
2018-08-09 11:10:00,16.04,16.07,16.01,16.02,142919.0,11.5769,11.5985,11.5552,11.5624,142919.0
2018-08-09 11:20:00,16.02,16.05,16.01,16.04,240241.0,11.5624,11.5841,11.5552,11.5769,240241.0
2018-08-09 11:30:00,16.04,16.04,15.99,15.99,112270.0,11.5769,11.5769,11.5408,11.5408,112270.0
2018-08-09 11:40:00,16.0,16.01,15.96,15.97,142834.0,11.548,11.5552,11.5191,11.5263,142834.0
2018-08-09 11:50:00,15.96,15.98,15.95,15.97,167252.0,11.5191,11.5336,11.5119,11.5263,167252.0
2018-08-09 12:00:00,15.97,16.0,15.97,15.99,135823.0,11.5263,11.548,11.5263,11.5408,135823.0
2018-08-09 12:10:00,16.0,16.0,15.96,15.96,89024.0,11.548,11.548,11.5191,11.5191,89024.0
2018-08-09 12:20:00,15.96,15.98,15.95,15.96,169082.0,11.5191,11.5336,11.5119,11.5191,169082.0
2018-08-09 12:30:00,15.96,15.99,15.95,15.98,49856.0,11.5191,11.5408,11.5119,11.5336,49856.0
2018-08-09 12:40:00,15.98,16.0,15.97,16.0,94823.0,11.5336,11.548,11.5263,11.548,94823.0
2018-08-09 12:50:00,15.99,16.0,15.98,15.98,78111.0,11.5408,11.548,11.5336,11.5336,78111.0
2018-08-09 13:00:00,15.98,15.99,15.96,15.98,117179.0,11.5336,11.5408,11.5191,11.5336,117179.0
2018-08-09 13:10:00,15.98,16.01,15.97,15.99,146309.0,11.5336,11.5552,11.5263,11.5408,146309.0
2018-08-09 13:20:00,15.99,16.0,15.97,15.98,133790.0,11.5408,11.548,11.5263,11.5336,133790.0
2018-08-09 13:30:00,15.97,16.02,15.97,16.01,96401.0,11.5263,11.5624,11.5263,11.5552,96401.0
2018-08-09 13:40:00,16.02,16.02,15.98,15.99,83192.0,11.5624,11.5624,11.5336,11.5408,83192.0
2018-08-09 13:50:00,15.98,16.0,15.97,15.99,101444.0,11.5336,11.548,11.5263,11.5408,101444.0
2018-08-09 14:00:00,15.99,16.0,15.96,15.97,144379.0,11.5408,11.548,11.5191,11.5263,144379.0
2018-08-09 14:10:00,15.98,15.99,15.96,15.99,104932.0,11.5336,11.5408,11.5191,11.5408,104932.0
2018-08-09 14:20:00,15.99,15.99,15.94,15.96,215244.0,11.5408,11.5408,11.5047,11.5191,215244.0
2018-08-09 14:30:00,15.96,15.96,15.93,15.96,140663.0,11.5191,11.5191,11.4975,11.5191,140663.0
2018-08-09 14:40:00,15.96,15.96,15.93,15.94,193701.0,11.5191,11.5191,11.4975,11.5047,193701.0
2018-08-09 14:50:00,15.94,15.94,15.93,15.94,97812.0,11.5047,11.5047,11.4975,11.5047,97812.0
2018-08-09 15:00:00,15.94,15.97,15.93,15.95,359466.0,11.5047,11.5263,11.4975,11.5119,359466.0
2018-08-09 15:10:00,15.96,15.97,15.94,15.94,110054.0,11.5191,11.5263,11.5047,11.5047,110054.0
2018-08-09 15:20:00,15.94,15.95,15.93,15.95,154893.0,11.5047,11.5119,11.4975,11.5119,154893.0
2018-08-09 15:30:00,15.95,15.95,15.91,15.94,274619.0,11.5119,11.5119,11.483,11.5047,274619.0
2018-08-09 15:40:00,15.95,15.95,15.91,15.91,222383.0,11.5119,11.5119,11.483,11.483,222383.0
2018-08-09 15:50:00,15.91,15.93,15.9,15.93,558271.0,11.483,11.4975,11.4758,11.4975,558271.0
2018-08-10 09:30:00,15.72,15.79,15.69,15.74,467796.0,11.3459,11.3964,11.3243,11.3603,467796.0
2018-08-10 09:40:00,15.74,15.78,15.7,15.77,236490.0,11.3603,11.3892,11.3315,11.382,236490.0
2018-08-10 09:50:00,15.77,15.77,15.68,15.7,240136.0,11.382,11.382,11.317,11.3315,240136.0
2018-08-10 10:00:00,15.7,15.71,15.66,15.67,283019.0,11.3315,11.3387,11.3026,11.3098,283019.0
2018-08-10 10:10:00,15.67,15.72,15.66,15.7,449137.0,11.3098,11.3459,11.3026,11.3315,449137.0
2018-08-10 10:20:00,15.69,15.71,15.67,15.69,251475.0,11.3243,11.3387,11.3098,11.3243,251475.0
2018-08-10 10:30:00,15.69,15.72,15.68,15.69,249090.0,11.3243,11.3459,11.317,11.3243,249090.0
2018-08-10 10:40:00,15.69,15.75,15.68,15.75,293077.0,11.3243,11.3676,11.317,11.3676,293077.0
2018-08-10 10:50:00,15.75,15.78,15.73,15.78,234570.0,11.3676,11.3892,11.3531,11.3892,234570.0
2018-08-10 11:00:00,15.77,15.79,15.75,15.76,348067.0,11.382,11.3964,11.3676,11.3748,348067.0
2018-08-10 11:10:00,15.76,15.76,15.72,15.74,187351.0,11.3748,11.3748,11.3459,11.3603,187351.0
2018-08-10 11:20:00,15.75,15.79,15.74,15.79,71629.0,11.3676,11.3964,11.3603,11.3964,71629.0
2018-08-10 11:30:00,15.79,15.82,15.78,15.79,271908.0,11.3964,11.4181,11.3892,11.3964,271908.0
2018-08-10 11:40:00,15.79,15.85,15.79,15.83,159833.0,11.3964,11.4397,11.3964,11.4253,159833.0
2018-08-10 11:50:00,15.83,15.84,15.8,15.84,132773.0,11.4253,11.4325,11.4036,11.4325,132773.0
2018-08-10 12:00:00,15.84,15.85,15.82,15.85,72277.0,11.4325,11.4397,11.4181,11.4397,72277.0
2018-08-10 12:10:00,15.85,15.87,15.84,15.87,96615.0,11.4397,11.4542,11.4325,11.4542,96615.0
2018-08-10 12:20:00,15.87,15.89,15.84,15.87,157426.0,11.4542,11.4686,11.4325,11.4542,157426.0
2018-08-10 12:30:00,15.87,15.89,15.84,15.88,242816.0,11.4542,11.4686,11.4325,11.4614,242816.0
2018-08-10 12:40:00,15.87,15.88,15.86,15.88,50221.0,11.4542,11.4614,11.447,11.4614,50221.0
2018-08-10 12:50:00,15.88,15.89,15.86,15.89,176666.0,11.4614,11.4686,11.447,11.4686,176666.0
2018-08-10 13:00:00,15.89,15.89,15.85,15.86,101508.0,11.4686,11.4686,11.4397,11.447,101508.0
2018-08-10 13:10:00,15.86,15.88,15.84,15.85,132088.0,11.447,11.4614,11.4325,11.4397,132088.0
2018-08-10 13:20:00,15.84,15.86,15.83,15.86,65288.0,11.4325,11.447,11.4253,11.447,65288.0
2018-08-10 13:30:00,15.86,15.86,15.83,15.84,109780.0,11.447,11.447,11.4253,11.4325,109780.0
2018-08-10 13:40:00,15.84,15.85,15.82,15.84,76736.0,11.4325,11.4397,11.4181,11.4325,76736.0
2018-08-10 13:50:00,15.84,15.86,15.82,15.82,95582.0,11.4325,11.447,11.4181,11.4181,95582.0
2018-08-10 14:00:00,15.83,15.83,15.81,15.83,86531.0,11.4253,11.4253,11.4109,11.4253,86531.0
2018-08-10 14:10:00,15.83,15.85,15.82,15.84,138891.0,11.4253,11.4397,11.4181,11.4325,138891.0
2018-08-10 14:20:00,15.84,15.84,15.8,15.81,72956.0,11.4325,11.4325,11.4036,11.4109,72956.0
2018-08-10 14:30:00,15.81,15.83,15.8,15.82,88103.0,11.4109,11.4253,11.4036,11.4181,88103.0
2018-08-10 14:40:00,15.82,15.82,15.8,15.81,115264.0,11.4181,11.4181,11.4036,11.4109,115264.0
2018-08-10 14:50:00,15.81,15.84,15.8,15.82,132951.0,11.4109,11.4325,11.4036,11.4181,132951.0
2018-08-10 15:00:00,15.82,15.82,15.8,15.82,93482.0,11.4181,11.4181,11.4036,11.4181,93482.0
2018-08-10 15:10:00,15.82,15.87,15.8,15.86,159426.0,11.4181,11.4542,11.4036,11.447,159426.0
2018-08-10 15:20:00,15.87,15.9,15.84,15.86,320175.0,11.4542,11.4758,11.4325,11.447,320175.0
2018-08-10 15:30:00,15.86,15.86,15.84,15.86,201935.0,11.447,11.447,11.4325,11.447,201935.0
2018-08-10 15:40:00,15.86,15.87,15.81,15.82,298843.0,11.447,11.4542,11.4109,11.4181,298843.0
2018-08-10 15:50:00,15.81,15.84,15.81,15.83,595422.0,11.4109,11.4325,11.4109,11.4253,595422.0
2018-08-13 09:30:00,15.85,15.88,15.8,15.83,224062.0,11.4397,11.4614,11.4036,11.4253,224062.0
2018-08-13 09:40:00,15.83,15.92,15.83,15.9,309513.0,11.4253,11.4903,11.4253,11.4758,309513.0
2018-08-13 09:50:00,15.91,15.91,15.87,15.88,198855.0,11.483,11.483,11.4542,11.4614,198855.0
2018-08-13 10:00:00,15.88,15.88,15.84,15.88,101872.0,11.4614,11.4614,11.4325,11.4614,101872.0
2018-08-13 10:10:00,15.87,15.91,15.86,15.91,197069.0,11.4542,11.483,11.447,11.483,197069.0
2018-08-13 10:20:00,15.91,15.92,15.88,15.89,97891.0,11.483,11.4903,11.4614,11.4686,97891.0
2018-08-13 10:30:00,15.88,15.93,15.88,15.92,152784.0,11.4614,11.4975,11.4614,11.4903,152784.0
2018-08-13 10:40:00,15.92,15.96,15.92,15.95,135864.0,11.4903,11.5191,11.4903,11.5119,135864.0
2018-08-13 10:50:00,15.96,15.96,15.9,15.92,131830.0,11.5191,11.5191,11.4758,11.4903,131830.0
2018-08-13 11:00:00,15.92,15.95,15.91,15.92,142935.0,11.4903,11.5119,11.483,11.4903,142935.0
2018-08-13 11:10:00,15.91,15.92,15.88,15.89,259813.0,11.483,11.4903,11.4614,11.4686,259813.0
2018-08-13 11:20:00,15.89,15.92,15.88,15.91,218327.0,11.4686,11.4903,11.4614,11.483,218327.0
2018-08-13 11:30:00,15.91,15.91,15.88,15.91,140423.0,11.483,11.483,11.4614,11.483,140423.0
2018-08-13 11:40:00,15.91,15.92,15.88,15.88,151498.0,11.483,11.4903,11.4614,11.4614,151498.0
2018-08-13 11:50:00,15.89,15.89,15.85,15.86,204165.0,11.4686,11.4686,11.4397,11.447,204165.0
2018-08-13 12:00:00,15.86,15.86,15.84,15.85,103912.0,11.447,11.447,11.4325,11.4397,103912.0
2018-08-13 12:10:00,15.84,15.87,15.84,15.85,105300.0,11.4325,11.4542,11.4325,11.4397,105300.0
2018-08-13 12:20:00,15.85,15.87,15.82,15.83,101681.0,11.4397,11.4542,11.4181,11.4253,101681.0
2018-08-13 12:30:00,15.83,15.85,15.81,15.84,172504.0,11.4253,11.4397,11.4109,11.4325,172504.0
2018-08-13 12:40:00,15.84,15.84,15.81,15.82,79064.0,11.4325,11.4325,11.4109,11.4181,79064.0
2018-08-13 12:50:00,15.82,15.84,15.81,15.83,103108.0,11.4181,11.4325,11.4109,11.4253,103108.0
2018-08-13 13:00:00,15.82,15.83,15.8,15.81,64119.0,11.4181,11.4253,11.4036,11.4109,64119.0
2018-08-13 13:10:00,15.82,15.83,15.79,15.83,94707.0,11.4181,11.4253,11.3964,11.4253,94707.0
2018-08-13 13:20:00,15.84,15.84,15.82,15.84,96209.0,11.4325,11.4325,11.4181,11.4325,96209.0
2018-08-13 13:30:00,15.84,15.85,15.79,15.79,150008.0,11.4325,11.4397,11.3964,11.3964,150008.0
2018-08-13 13:40:00,15.79,15.81,15.78,15.78,91801.0,11.3964,11.4109,11.3892,11.3892,91801.0
2018-08-13 13:50:00,15.78,15.81,15.78,15.78,137655.0,11.3892,11.4109,11.3892,11.3892,137655.0
2018-08-13 14:00:00,15.78,15.83,15.78,15.81,122584.0,11.3892,11.4253,11.3892,11.4109,122584.0
2018-08-13 14:10:00,15.81,15.82,15.78,15.78,76296.0,11.4109,11.4181,11.3892,11.3892,76296.0
2018-08-13 14:20:00,15.78,15.84,15.78,15.84,119673.0,11.3892,11.4325,11.3892,11.4325,119673.0
2018-08-13 14:30:00,15.84,15.84,15.8,15.82,130095.0,11.4325,11.4325,11.4036,11.4181,130095.0
2018-08-13 14:40:00,15.81,15.82,15.8,15.81,92703.0,11.4109,11.4181,11.4036,11.4109,92703.0
2018-08-13 14:50:00,15.82,15.82,15.77,15.79,136057.0,11.4181,11.4181,11.382,11.3964,136057.0
2018-08-13 15:00:00,15.78,15.79,15.76,15.78,101024.0,11.3892,11.3964,11.3748,11.3892,101024.0
2018-08-13 15:10:00,15.78,15.79,15.77,15.77,125953.0,11.3892,11.3964,11.382,11.382,125953.0
2018-08-13 15:20:00,15.77,15.78,15.73,15.74,712251.0,11.382,11.3892,11.3531,11.3603,712251.0
2018-08-13 15:30:00,15.74,15.76,15.72,15.75,196812.0,11.3603,11.3748,11.3459,11.3676,196812.0
2018-08-13 15:40:00,15.75,15.76,15.72,15.73,332147.0,11.3676,11.3748,11.3459,11.3531,332147.0
2018-08-13 15:50:00,15.72,15.72,15.7,15.71,627710.0,11.3459,11.3459,11.3315,11.3387,627710.0
2018-08-14 09:30:00,15.74,15.85,15.74,15.8,259787.0,11.3603,11.4397,11.3603,11.4036,259787.0
2018-08-14 09:40:00,15.79,15.87,15.78,15.85,229474.0,11.3964,11.4542,11.3892,11.4397,229474.0
2018-08-14 09:50:00,15.85,15.9,15.84,15.89,431201.0,11.4397,11.4758,11.4325,11.4686,431201.0
2018-08-14 10:00:00,15.89,15.9,15.84,15.87,285222.0,11.4686,11.4758,11.4325,11.4542,285222.0
2018-08-14 10:10:00,15.88,15.9,15.85,15.85,399927.0,11.4614,11.4758,11.4397,11.4397,399927.0
2018-08-14 10:20:00,15.85,15.93,15.85,15.91,428829.0,11.4397,11.4975,11.4397,11.483,428829.0
2018-08-14 10:30:00,15.92,15.92,15.88,15.91,139192.0,11.4903,11.4903,11.4614,11.483,139192.0
2018-08-14 10:40:00,15.91,15.95,15.91,15.93,326248.0,11.483,11.5119,11.483,11.4975,326248.0
2018-08-14 10:50:00,15.92,15.94,15.9,15.91,94484.0,11.4903,11.5047,11.4758,11.483,94484.0
2018-08-14 11:00:00,15.91,15.94,15.9,15.94,110208.0,11.483,11.5047,11.4758,11.5047,110208.0
2018-08-14 11:10:00,15.94,15.96,15.91,15.92,127912.0,11.5047,11.5191,11.483,11.4903,127912.0
2018-08-14 11:20:00,15.91,15.97,15.91,15.96,324245.0,11.483,11.5263,11.483,11.5191,324245.0
2018-08-14 11:30:00,15.96,15.97,15.94,15.97,92271.0,11.5191,11.5263,11.5047,11.5263,92271.0
2018-08-14 11:40:00,15.97,15.98,15.95,15.98,147415.0,11.5263,11.5336,11.5119,11.5336,147415.0
2018-08-14 11:50:00,15.98,15.98,15.94,15.95,419805.0,11.5336,11.5336,11.5047,11.5119,419805.0
2018-08-14 12:00:00,15.95,15.97,15.94,15.95,80760.0,11.5119,11.5263,11.5047,11.5119,80760.0
2018-08-14 12:10:00,15.95,15.96,15.94,15.96,67607.0,11.5119,11.5191,11.5047,11.5191,67607.0
2018-08-14 12:20:00,15.95,15.97,15.95,15.97,65944.0,11.5119,11.5263,11.5119,11.5263,65944.0
2018-08-14 12:30:00,15.97,16.0,15.97,16.0,107567.0,11.5263,11.548,11.5263,11.548,107567.0
2018-08-14 12:40:00,15.99,16.0,15.98,16.0,120778.0,11.5408,11.548,11.5336,11.548,120778.0
2018-08-14 12:50:00,15.99,16.0,15.97,15.99,279521.0,11.5408,11.548,11.5263,11.5408,279521.0
2018-08-14 13:00:00,16.0,16.03,15.98,15.98,155700.0,11.548,11.5697,11.5336,11.5336,155700.0
2018-08-14 13:10:00,15.99,15.99,15.98,15.99,78175.0,11.5408,11.5408,11.5336,11.5408,78175.0
2018-08-14 13:20:00,15.99,16.0,15.97,15.98,143282.0,11.5408,11.548,11.5263,11.5336,143282.0
2018-08-14 13:30:00,15.98,16.01,15.97,15.99,98402.0,11.5336,11.5552,11.5263,11.5408,98402.0
2018-08-14 13:40:00,15.99,16.0,15.97,15.98,131163.0,11.5408,11.548,11.5263,11.5336,131163.0
2018-08-14 13:50:00,15.99,16.01,15.97,16.01,109427.0,11.5408,11.5552,11.5263,11.5552,109427.0
2018-08-14 14:00:00,16.01,16.02,16.0,16.01,127819.0,11.5552,11.5624,11.548,11.5552,127819.0
2018-08-14 14:10:00,16.01,16.02,16.0,16.02,120024.0,11.5552,11.5624,11.548,11.5624,120024.0
2018-08-14 14:20:00,16.02,16.02,15.98,15.99,148104.0,11.5624,11.5624,11.5336,11.5408,148104.0
2018-08-14 14:30:00,16.0,16.01,15.99,15.99,96582.0,11.548,11.5552,11.5408,11.5408,96582.0
2018-08-14 14:40:00,16.0,16.0,15.96,15.96,149157.0,11.548,11.548,11.5191,11.5191,149157.0
2018-08-14 14:50:00,15.97,15.97,15.94,15.94,104074.0,11.5263,11.5263,11.5047,11.5047,104074.0
2018-08-14 15:00:00,15.94,15.96,15.93,15.94,169046.0,11.5047,11.5191,11.4975,11.5047,169046.0
2018-08-14 15:10:00,15.94,15.94,15.91,15.91,253819.0,11.5047,11.5047,11.483,11.483,253819.0
2018-08-14 15:20:00,15.91,15.92,15.89,15.91,244303.0,11.483,11.4903,11.4686,11.483,244303.0
2018-08-14 15:30:00,15.9,15.92,15.89,15.92,237197.0,11.4758,11.4903,11.4686,11.4903,237197.0
2018-08-14 15:40:00,15.92,15.94,15.9,15.94,281814.0,11.4903,11.5047,11.4758,11.5047,281814.0
2018-08-14 15:50:00,15.94,15.95,15.92,15.93,494546.0,11.5047,11.5119,11.4903,11.4975,494546.0
2018-08-15 09:30:00,15.85,15.92,15.78,15.92,176474.0,11.4397,11.4903,11.3892,11.4903,176474.0
2018-08-15 09:40:00,15.92,15.96,15.9,15.95,401133.0,11.4903,11.5191,11.4758,11.5119,401133.0
2018-08-15 09:50:00,15.95,15.98,15.91,15.91,464128.0,11.5119,11.5336,11.483,11.483,464128.0
2018-08-15 10:00:00,15.91,15.92,15.86,15.87,427067.0,11.483,11.4903,11.447,11.4542,427067.0
2018-08-15 10:10:00,15.87,15.93,15.87,15.92,351808.0,11.4542,11.4975,11.4542,11.4903,351808.0
2018-08-15 10:20:00,15.92,15.96,15.91,15.95,280475.0,11.4903,11.5191,11.483,11.5119,280475.0
2018-08-15 10:30:00,15.94,15.95,15.88,15.92,295438.0,11.5047,11.5119,11.4614,11.4903,295438.0
2018-08-15 10:40:00,15.92,15.95,15.9,15.91,658909.0,11.4903,11.5119,11.4758,11.483,658909.0
2018-08-15 10:50:00,15.91,15.91,15.85,15.89,152616.0,11.483,11.483,11.4397,11.4686,152616.0
2018-08-15 11:00:00,15.89,15.97,15.88,15.96,235462.0,11.4686,11.5263,11.4614,11.5191,235462.0
2018-08-15 11:10:00,15.96,16.0,15.95,15.98,232634.0,11.5191,11.548,11.5119,11.5336,232634.0
2018-08-15 11:20:00,15.98,16.01,15.97,16.0,263251.0,11.5336,11.5552,11.5263,11.548,263251.0
2018-08-15 11:30:00,16.0,16.02,15.99,16.0,125995.0,11.548,11.5624,11.5408,11.548,125995.0
2018-08-15 11:40:00,16.0,16.02,15.98,16.01,175601.0,11.548,11.5624,11.5336,11.5552,175601.0
2018-08-15 11:50:00,16.01,16.01,15.96,15.96,249988.0,11.5552,11.5552,11.5191,11.5191,249988.0
2018-08-15 12:00:00,15.96,16.0,15.96,15.99,88289.0,11.5191,11.548,11.5191,11.5408,88289.0
2018-08-15 12:10:00,16.0,16.01,15.98,16.0,84442.0,11.548,11.5552,11.5336,11.548,84442.0
2018-08-15 12:20:00,16.0,16.01,15.98,16.0,132481.0,11.548,11.5552,11.5336,11.548,132481.0
2018-08-15 12:30:00,16.0,16.02,15.99,16.02,77702.0,11.548,11.5624,11.5408,11.5624,77702.0
2018-08-15 12:40:00,16.02,16.03,15.97,15.98,99690.0,11.5624,11.5697,11.5263,11.5336,99690.0
2018-08-15 12:50:00,15.98,16.0,15.97,16.0,75576.0,11.5336,11.548,11.5263,11.548,75576.0
2018-08-15 13:00:00,16.0,16.0,15.96,15.98,128344.0,11.548,11.548,11.5191,11.5336,128344.0
2018-08-15 13:10:00,15.97,15.98,15.94,15.95,208877.0,11.5263,11.5336,11.5047,11.5119,208877.0
2018-08-15 13:20:00,15.95,15.95,15.9,15.92,156030.0,11.5119,11.5119,11.4758,11.4903,156030.0
2018-08-15 13:30:00,15.92,15.93,15.91,15.93,208420.0,11.4903,11.4975,11.483,11.4975,208420.0
2018-08-15 13:40:00,15.93,15.94,15.89,15.9,119420.0,11.4975,11.5047,11.4686,11.4758,119420.0
2018-08-15 13:50:00,15.91,15.92,15.87,15.88,127039.0,11.483,11.4903,11.4542,11.4614,127039.0
2018-08-15 14:00:00,15.87,15.89,15.86,15.87,115082.0,11.4542,11.4686,11.447,11.4542,115082.0
2018-08-15 14:10:00,15.87,15.88,15.84,15.84,245810.0,11.4542,11.4614,11.4325,11.4325,245810.0
2018-08-15 14:20:00,15.84,15.84,15.81,15.82,138163.0,11.4325,11.4325,11.4109,11.4181,138163.0
2018-08-15 14:30:00,15.82,15.85,15.8,15.85,140349.0,11.4181,11.4397,11.4036,11.4397,140349.0
2018-08-15 14:40:00,15.85,15.87,15.82,15.85,107939.0,11.4397,11.4542,11.4181,11.4397,107939.0
2018-08-15 14:50:00,15.85,15.9,15.85,15.9,203462.0,11.4397,11.4758,11.4397,11.4758,203462.0
2018-08-15 15:00:00,15.9,15.92,15.89,15.89,117278.0,11.4758,11.4903,11.4686,11.4686,117278.0
2018-08-15 15:10:00,15.9,15.9,15.87,15.87,148284.0,11.4758,11.4758,11.4542,11.4542,148284.0
2018-08-15 15:20:00,15.87,15.88,15.85,15.86,310526.0,11.4542,11.4614,11.4397,11.447,310526.0
2018-08-15 15:30:00,15.86,15.93,15.85,15.91,394333.0,11.447,11.4975,11.4397,11.483,394333.0
2018-08-15 15:40:00,15.9,15.93,15.88,15.92,348978.0,11.4758,11.4975,11.4614,11.4903,348978.0
2018-08-15 15:50:00,15.92,15.92,15.89,15.91,690882.0,11.4903,11.4903,11.4686,11.483,690882.0
2018-08-16 09:30:00,15.96,16.01,15.94,15.96,398184.0,11.5191,11.5552,11.5047,11.5191,398184.0
2018-08-16 09:40:00,15.96,16.01,15.93,16.0,331764.0,11.5191,11.5552,11.4975,11.548,331764.0
2018-08-16 09:50:00,16.0,16.03,15.99,16.02,290326.0,11.548,11.5697,11.5408,11.5624,290326.0
2018-08-16 10:00:00,16.02,16.07,16.01,16.06,453378.0,11.5624,11.5985,11.5552,11.5913,453378.0
2018-08-16 10:10:00,16.07,16.07,16.04,16.05,156799.0,11.5985,11.5985,11.5769,11.5841,156799.0
2018-08-16 10:20:00,16.05,16.06,16.03,16.05,301788.0,11.5841,11.5913,11.5697,11.5841,301788.0
2018-08-16 10:30:00,16.05,16.08,16.04,16.07,209438.0,11.5841,11.6057,11.5769,11.5985,209438.0
2018-08-16 10:40:00,16.07,16.09,16.07,16.08,120414.0,11.5985,11.613,11.5985,11.6057,120414.0
2018-08-16 10:50:00,16.07,16.08,16.04,16.05,193497.0,11.5985,11.6057,11.5769,11.5841,193497.0
2018-08-16 11:00:00,16.05,16.07,16.02,16.05,292105.0,11.5841,11.5985,11.5624,11.5841,292105.0
2018-08-16 11:10:00,16.05,16.09,16.04,16.09,98995.0,11.5841,11.613,11.5769,11.613,98995.0
2018-08-16 11:20:00,16.09,16.1,16.08,16.08,76257.0,11.613,11.6202,11.6057,11.6057,76257.0
2018-08-16 11:30:00,16.09,16.1,16.07,16.07,336929.0,11.613,11.6202,11.5985,11.5985,336929.0
2018-08-16 11:40:00,16.07,16.1,16.07,16.1,74325.0,11.5985,11.6202,11.5985,11.6202,74325.0
2018-08-16 11:50:00,16.1,16.11,16.08,16.11,141741.0,11.6202,11.6274,11.6057,11.6274,141741.0
2018-08-16 12:00:00,16.11,16.11,16.08,16.09,191083.0,11.6274,11.6274,11.6057,11.613,191083.0
2018-08-16 12:10:00,16.09,16.11,16.09,16.11,229973.0,11.613,11.6274,11.613,11.6274,229973.0
2018-08-16 12:20:00,16.1,16.12,16.1,16.11,165975.0,11.6202,11.6346,11.6202,11.6274,165975.0
2018-08-16 12:30:00,16.1,16.11,16.07,16.07,102872.0,11.6202,11.6274,11.5985,11.5985,102872.0
2018-08-16 12:40:00,16.07,16.08,16.05,16.07,96163.0,11.5985,11.6057,11.5841,11.5985,96163.0
2018-08-16 12:50:00,16.07,16.07,16.05,16.05,51201.0,11.5985,11.5985,11.5841,11.5841,51201.0
2018-08-16 13:00:00,16.05,16.07,16.05,16.05,119481.0,11.5841,11.5985,11.5841,11.5841,119481.0
2018-08-16 13:10:00,16.05,16.07,16.04,16.07,153290.0,11.5841,11.5985,11.5769,11.5985,153290.0
2018-08-16 13:20:00,16.07,16.07,16.05,16.07,64752.0,11.5985,11.5985,11.5841,11.5985,64752.0
2018-08-16 13:30:00,16.07,16.08,16.06,16.07,113141.0,11.5985,11.6057,11.5913,11.5985,113141.0
2018-08-16 13:40:00,16.06,16.07,16.03,16.04,128125.0,11.5913,11.5985,11.5697,11.5769,128125.0
2018-08-16 13:50:00,16.03,16.06,16.03,16.05,85057.0,11.5697,11.5913,11.5697,11.5841,85057.0
2018-08-16 14:00:00,16.05,16.06,16.04,16.05,98167.0,11.5841,11.5913,11.5769,11.5841,98167.0
2018-08-16 14:10:00,16.05,16.06,16.04,16.05,112950.0,11.5841,11.5913,11.5769,11.5841,112950.0
2018-08-16 14:20:00,16.05,16.06,16.04,16.04,63041.0,11.5841,11.5913,11.5769,11.5769,63041.0
2018-08-16 14:30:00,16.04,16.04,16.02,16.04,218417.0,11.5769,11.5769,11.5624,11.5769,218417.0
2018-08-16 14:40:00,16.04,16.04,16.03,16.04,54427.0,11.5769,11.5769,11.5697,11.5769,54427.0
2018-08-16 14:50:00,16.04,16.05,16.03,16.05,102767.0,11.5769,11.5841,11.5697,11.5841,102767.0
2018-08-16 15:00:00,16.05,16.06,16.04,16.05,114890.0,11.5841,11.5913,11.5769,11.5841,114890.0
2018-08-16 15:10:00,16.05,16.06,16.05,16.05,129401.0,11.5841,11.5913,11.5841,11.5841,129401.0
2018-08-16 15:20:00,16.05,16.06,16.04,16.05,290672.0,11.5841,11.5913,11.5769,11.5841,290672.0
2018-08-16 15:30:00,16.05,16.06,16.03,16.04,300227.0,11.5841,11.5913,11.5697,11.5769,300227.0
2018-08-16 15:40:00,16.04,16.05,16.02,16.03,332617.0,11.5769,11.5841,11.5624,11.5697,332617.0
2018-08-16 15:50:00,16.02,16.04,15.99,16.0,1783407.0,11.5624,11.5769,11.5408,11.548,1783407.0
2018-08-17 09:30:00,16.0,16.06,15.98,16.04,296468.0,11.548,11.5913,11.5336,11.5769,296468.0
2018-08-17 09:40:00,16.04,16.08,16.0,16.07,215530.0,11.5769,11.6057,11.548,11.5985,215530.0
2018-08-17 09:50:00,16.07,16.11,16.04,16.09,289788.0,11.5985,11.6274,11.5769,11.613,289788.0
2018-08-17 10:00:00,16.08,16.11,16.07,16.1,159561.0,11.6057,11.6274,11.5985,11.6202,159561.0
2018-08-17 10:10:00,16.1,16.12,16.09,16.09,160291.0,11.6202,11.6346,11.613,11.613,160291.0
2018-08-17 10:20:00,16.09,16.11,16.07,16.09,141932.0,11.613,11.6274,11.5985,11.613,141932.0
2018-08-17 10:30:00,16.09,16.12,16.09,16.11,62963.0,11.613,11.6346,11.613,11.6274,62963.0
2018-08-17 10:40:00,16.11,16.12,16.09,16.1,91165.0,11.6274,11.6346,11.613,11.6202,91165.0
2018-08-17 10:50:00,16.11,16.14,16.1,16.11,68089.0,11.6274,11.649,11.6202,11.6274,68089.0
2018-08-17 11:00:00,16.11,16.11,16.06,16.09,171538.0,11.6274,11.6274,11.5913,11.613,171538.0
2018-08-17 11:10:00,16.09,16.1,16.05,16.1,569122.0,11.613,11.6202,11.5841,11.6202,569122.0
2018-08-17 11:20:00,16.1,16.1,16.06,16.07,128026.0,11.6202,11.6202,11.5913,11.5985,128026.0
2018-08-17 11:30:00,16.07,16.07,16.04,16.04,105790.0,11.5985,11.5985,11.5769,11.5769,105790.0
2018-08-17 11:40:00,16.04,16.1,16.04,16.1,58605.0,11.5769,11.6202,11.5769,11.6202,58605.0
2018-08-17 11:50:00,16.09,16.11,16.08,16.09,103139.0,11.613,11.6274,11.6057,11.613,103139.0
2018-08-17 12:00:00,16.09,16.1,16.07,16.09,44724.0,11.613,11.6202,11.5985,11.613,44724.0
2018-08-17 12:10:00,16.09,16.1,16.07,16.1,167785.0,11.613,11.6202,11.5985,11.6202,167785.0
2018-08-17 12:20:00,16.1,16.1,16.08,16.08,104107.0,11.6202,11.6202,11.6057,11.6057,104107.0
2018-08-17 12:30:00,16.09,16.09,16.06,16.07,71473.0,11.613,11.613,11.5913,11.5985,71473.0
2018-08-17 12:40:00,16.07,16.09,16.07,16.07,81485.0,11.5985,11.613,11.5985,11.5985,81485.0
2018-08-17 12:50:00,16.07,16.08,16.05,16.05,50080.0,11.5985,11.6057,11.5841,11.5841,50080.0
2018-08-17 13:00:00,16.05,16.07,16.04,16.06,110963.0,11.5841,11.5985,11.5769,11.5913,110963.0
2018-08-17 13:10:00,16.06,16.07,16.04,16.05,65493.0,11.5913,11.5985,11.5769,11.5841,65493.0
2018-08-17 13:20:00,16.04,16.05,16.04,16.04,69484.0,11.5769,11.5841,11.5769,11.5769,69484.0
2018-08-17 13:30:00,16.04,16.07,16.04,16.05,99800.0,11.5769,11.5985,11.5769,11.5841,99800.0
2018-08-17 13:40:00,16.06,16.08,16.05,16.07,88952.0,11.5913,11.6057,11.5841,11.5985,88952.0
2018-08-17 13:50:00,16.07,16.08,16.05,16.07,95517.0,11.5985,11.6057,11.5841,11.5985,95517.0
2018-08-17 14:00:00,16.07,16.11,16.07,16.1,145776.0,11.5985,11.6274,11.5985,11.6202,145776.0
2018-08-17 14:10:00,16.1,16.1,16.08,16.09,98613.0,11.6202,11.6202,11.6057,11.613,98613.0
2018-08-17 14:20:00,16.1,16.11,16.09,16.11,87371.0,11.6202,11.6274,11.613,11.6274,87371.0
2018-08-17 14:30:00,16.11,16.12,16.1,16.11,113056.0,11.6274,11.6346,11.6202,11.6274,113056.0
2018-08-17 14:40:00,16.11,16.13,16.1,16.12,49678.0,11.6274,11.6418,11.6202,11.6346,49678.0
2018-08-17 14:50:00,16.11,16.13,16.1,16.12,134049.0,11.6274,11.6418,11.6202,11.6346,134049.0
2018-08-17 15:00:00,16.11,16.12,16.08,16.08,97469.0,11.6274,11.6346,11.6057,11.6057,97469.0
2018-08-17 15:10:00,16.09,16.1,16.07,16.09,131180.0,11.613,11.6202,11.5985,11.613,131180.0
2018-08-17 15:20:00,16.09,16.11,16.08,16.11,129677.0,11.613,11.6274,11.6057,11.6274,129677.0
2018-08-17 15:30:00,16.11,16.12,16.09,16.12,165613.0,11.6274,11.6346,11.613,11.6346,165613.0
2018-08-17 15:40:00,16.12,16.13,16.11,16.13,196045.0,11.6346,11.6418,11.6274,11.6418,196045.0
2018-08-17 15:50:00,16.12,16.13,16.09,16.1,738647.0,11.6346,11.6418,11.613,11.6202,738647.0
2018-08-20 09:30:00,16.1,16.16,16.07,16.15,228006.0,11.6202,11.6635,11.5985,11.6563,228006.0
2018-08-20 09:40:00,16.15,16.18,16.11,16.11,160647.0,11.6563,11.6779,11.6274,11.6274,160647.0
2018-08-20 09:50:00,16.12,16.16,16.11,16.14,83246.0,11.6346,11.6635,11.6274,11.649,83246.0
2018-08-20 10:00:00,16.14,16.17,16.13,16.16,110254.0,11.649,11.6707,11.6418,11.6635,110254.0
2018-08-20 10:10:00,16.16,16.17,16.11,16.12,138348.0,11.6635,11.6707,11.6274,11.6346,138348.0
2018-08-20 10:20:00,16.12,16.13,16.06,16.09,198859.0,11.6346,11.6418,11.5913,11.613,198859.0
2018-08-20 10:30:00,16.08,16.09,16.04,16.06,125087.0,11.6057,11.613,11.5769,11.5913,125087.0
2018-08-20 10:40:00,16.06,16.08,16.05,16.05,190879.0,11.5913,11.6057,11.5841,11.5841,190879.0
2018-08-20 10:50:00,16.05,16.06,16.01,16.03,170707.0,11.5841,11.5913,11.5552,11.5697,170707.0
2018-08-20 11:00:00,16.04,16.09,16.03,16.05,152684.0,11.5769,11.613,11.5697,11.5841,152684.0
2018-08-20 11:10:00,16.05,16.08,16.04,16.08,187741.0,11.5841,11.6057,11.5769,11.6057,187741.0
2018-08-20 11:20:00,16.08,16.09,16.06,16.08,71762.0,11.6057,11.613,11.5913,11.6057,71762.0
2018-08-20 11:30:00,16.09,16.11,16.08,16.11,56710.0,11.613,11.6274,11.6057,11.6274,56710.0
2018-08-20 11:40:00,16.11,16.12,16.09,16.09,100218.0,11.6274,11.6346,11.613,11.613,100218.0
2018-08-20 11:50:00,16.1,16.11,16.08,16.09,119832.0,11.6202,11.6274,11.6057,11.613,119832.0
2018-08-20 12:00:00,16.09,16.11,16.08,16.09,63099.0,11.613,11.6274,11.6057,11.613,63099.0
2018-08-20 12:10:00,16.1,16.11,16.09,16.1,68413.0,11.6202,11.6274,11.613,11.6202,68413.0
2018-08-20 12:20:00,16.1,16.11,16.09,16.09,35881.0,11.6202,11.6274,11.613,11.613,35881.0
2018-08-20 12:30:00,16.09,16.11,16.09,16.09,49959.0,11.613,11.6274,11.613,11.613,49959.0
2018-08-20 12:40:00,16.09,16.11,16.08,16.1,76307.0,11.613,11.6274,11.6057,11.6202,76307.0
2018-08-20 12:50:00,16.1,16.11,16.09,16.1,58863.0,11.6202,11.6274,11.613,11.6202,58863.0
2018-08-20 13:00:00,16.09,16.11,16.09,16.09,75790.0,11.613,11.6274,11.613,11.613,75790.0
2018-08-20 13:10:00,16.1,16.11,16.08,16.08,63459.0,11.6202,11.6274,11.6057,11.6057,63459.0
2018-08-20 13:20:00,16.09,16.12,16.08,16.09,128655.0,11.613,11.6346,11.6057,11.613,128655.0
2018-08-20 13:30:00,16.1,16.1,16.08,16.1,54482.0,11.6202,11.6202,11.6057,11.6202,54482.0
2018-08-20 13:40:00,16.1,16.1,16.08,16.1,54573.0,11.6202,11.6202,11.6057,11.6202,54573.0
2018-08-20 13:50:00,16.1,16.1,16.07,16.07,59699.0,11.6202,11.6202,11.5985,11.5985,59699.0
2018-08-20 14:00:00,16.07,16.08,16.06,16.06,35562.0,11.5985,11.6057,11.5913,11.5913,35562.0
2018-08-20 14:10:00,16.06,16.08,16.06,16.07,93302.0,11.5913,11.6057,11.5913,11.5985,93302.0
2018-08-20 14:20:00,16.07,16.09,16.07,16.09,60331.0,11.5985,11.613,11.5985,11.613,60331.0
2018-08-20 14:30:00,16.09,16.1,16.08,16.1,81395.0,11.613,11.6202,11.6057,11.6202,81395.0
2018-08-20 14:40:00,16.1,16.11,16.08,16.1,117138.0,11.6202,11.6274,11.6057,11.6202,117138.0
2018-08-20 14:50:00,16.11,16.12,16.09,16.12,53891.0,11.6274,11.6346,11.613,11.6346,53891.0
2018-08-20 15:00:00,16.11,16.13,16.11,16.12,85550.0,11.6274,11.6418,11.6274,11.6346,85550.0
2018-08-20 15:10:00,16.12,16.13,16.11,16.13,60453.0,11.6346,11.6418,11.6274,11.6418,60453.0
2018-08-20 15:20:00,16.13,16.14,16.12,16.12,125578.0,11.6418,11.649,11.6346,11.6346,125578.0
2018-08-20 15:30:00,16.12,16.15,16.12,16.14,219991.0,11.6346,11.6563,11.6346,11.649,219991.0
2018-08-20 15:40:00,16.14,16.15,16.13,16.14,297536.0,11.649,11.6563,11.6418,11.649,297536.0
2018-08-20 15:50:00,16.14,16.14,16.11,16.12,624678.0,11.649,11.649,11.6274,11.6346,624678.0
2018-08-21 09:30:00,16.13,16.22,16.12,16.2,301951.0,11.6418,11.7068,11.6346,11.6923,301951.0
2018-08-21 09:40:00,16.21,16.26,16.21,16.25,290619.0,11.6996,11.7357,11.6996,11.7284,290619.0
2018-08-21 09:50:00,16.24,16.29,16.23,16.27,140087.0,11.7212,11.7573,11.714,11.7429,140087.0
2018-08-21 10:00:00,16.27,16.28,16.25,16.26,104157.0,11.7429,11.7501,11.7284,11.7357,104157.0
2018-08-21 10:10:00,16.26,16.28,16.26,16.28,231735.0,11.7357,11.7501,11.7357,11.7501,231735.0
2018-08-21 10:20:00,16.28,16.28,16.23,16.25,191147.0,11.7501,11.7501,11.714,11.7284,191147.0
2018-08-21 10:30:00,16.26,16.28,16.23,16.25,154424.0,11.7357,11.7501,11.714,11.7284,154424.0
2018-08-21 10:40:00,16.25,16.29,16.23,16.28,115059.0,11.7284,11.7573,11.714,11.7501,115059.0
2018-08-21 10:50:00,16.28,16.3,16.27,16.3,229078.0,11.7501,11.7645,11.7429,11.7645,229078.0
2018-08-21 11:00:00,16.3,16.31,16.28,16.29,119082.0,11.7645,11.7717,11.7501,11.7573,119082.0
2018-08-21 11:10:00,16.28,16.3,16.25,16.27,94981.0,11.7501,11.7645,11.7284,11.7429,94981.0
2018-08-21 11:20:00,16.27,16.28,16.26,16.27,63075.0,11.7429,11.7501,11.7357,11.7429,63075.0
2018-08-21 11:30:00,16.26,16.29,16.25,16.29,112698.0,11.7357,11.7573,11.7284,11.7573,112698.0
2018-08-21 11:40:00,16.29,16.29,16.27,16.29,51142.0,11.7573,11.7573,11.7429,11.7573,51142.0
2018-08-21 11:50:00,16.29,16.3,16.28,16.29,95919.0,11.7573,11.7645,11.7501,11.7573,95919.0
2018-08-21 12:00:00,16.29,16.31,16.28,16.3,107206.0,11.7573,11.7717,11.7501,11.7645,107206.0
2018-08-21 12:10:00,16.3,16.32,16.29,16.31,96038.0,11.7645,11.779,11.7573,11.7717,96038.0
2018-08-21 12:20:00,16.31,16.33,16.3,16.31,76622.0,11.7717,11.7862,11.7645,11.7717,76622.0
2018-08-21 12:30:00,16.32,16.32,16.3,16.3,79139.0,11.779,11.779,11.7645,11.7645,79139.0
2018-08-21 12:40:00,16.3,16.31,16.3,16.31,33774.0,11.7645,11.7717,11.7645,11.7717,33774.0
2018-08-21 12:50:00,16.3,16.31,16.29,16.3,112910.0,11.7645,11.7717,11.7573,11.7645,112910.0
2018-08-21 13:00:00,16.3,16.31,16.3,16.31,49675.0,11.7645,11.7717,11.7645,11.7717,49675.0
2018-08-21 13:10:00,16.3,16.31,16.29,16.29,81426.0,11.7645,11.7717,11.7573,11.7573,81426.0
2018-08-21 13:20:00,16.3,16.31,16.28,16.3,135595.0,11.7645,11.7717,11.7501,11.7645,135595.0
2018-08-21 13:30:00,16.3,16.33,16.3,16.32,102723.0,11.7645,11.7862,11.7645,11.779,102723.0
2018-08-21 13:40:00,16.32,16.33,16.31,16.32,76745.0,11.779,11.7862,11.7717,11.779,76745.0
2018-08-21 13:50:00,16.32,16.32,16.3,16.3,179782.0,11.779,11.779,11.7645,11.7645,179782.0
2018-08-21 14:00:00,16.3,16.31,16.26,16.26,183421.0,11.7645,11.7717,11.7357,11.7357,183421.0
2018-08-21 14:10:00,16.27,16.27,16.26,16.26,130865.0,11.7429,11.7429,11.7357,11.7357,130865.0
2018-08-21 14:20:00,16.26,16.27,16.25,16.26,163535.0,11.7357,11.7429,11.7284,11.7357,163535.0
2018-08-21 14:30:00,16.26,16.26,16.23,16.23,180633.0,11.7357,11.7357,11.714,11.714,180633.0
2018-08-21 14:40:00,16.23,16.24,16.21,16.21,185152.0,11.714,11.7212,11.6996,11.6996,185152.0
2018-08-21 14:50:00,16.21,16.23,16.21,16.22,115989.0,11.6996,11.714,11.6996,11.7068,115989.0
2018-08-21 15:00:00,16.22,16.25,16.21,16.25,142964.0,11.7068,11.7284,11.6996,11.7284,142964.0
2018-08-21 15:10:00,16.25,16.25,16.24,16.24,110411.0,11.7284,11.7284,11.7212,11.7212,110411.0
2018-08-21 15:20:00,16.24,16.27,16.22,16.25,284472.0,11.7212,11.7429,11.7068,11.7284,284472.0
2018-08-21 15:30:00,16.25,16.25,16.23,16.23,203282.0,11.7284,11.7284,11.714,11.714,203282.0
2018-08-21 15:40:00,16.23,16.24,16.2,16.2,471121.0,11.714,11.7212,11.6923,11.6923,471121.0
2018-08-21 15:50:00,16.2,16.22,16.18,16.22,606394.0,11.6923,11.7068,11.6779,11.7068,606394.0
2018-08-22 09:30:00,16.06,16.19,16.06,16.14,320969.0,11.5913,11.6851,11.5913,11.649,320969.0
2018-08-22 09:40:00,16.13,16.2,16.12,16.15,179130.0,11.6418,11.6923,11.6346,11.6563,179130.0
2018-08-22 09:50:00,16.15,16.16,16.12,16.15,158573.0,11.6563,11.6635,11.6346,11.6563,158573.0
2018-08-22 10:00:00,16.15,16.17,16.14,16.17,86023.0,11.6563,11.6707,11.649,11.6707,86023.0
2018-08-22 10:10:00,16.17,16.19,16.15,16.19,149345.0,11.6707,11.6851,11.6563,11.6851,149345.0
2018-08-22 10:20:00,16.19,16.19,16.16,16.16,96685.0,11.6851,11.6851,11.6635,11.6635,96685.0
2018-08-22 10:30:00,16.16,16.21,16.16,16.21,138013.0,11.6635,11.6996,11.6635,11.6996,138013.0
2018-08-22 10:40:00,16.21,16.25,16.2,16.24,198968.0,11.6996,11.7284,11.6923,11.7212,198968.0
2018-08-22 10:50:00,16.25,16.26,16.22,16.23,207705.0,11.7284,11.7357,11.7068,11.714,207705.0
2018-08-22 11:00:00,16.23,16.25,16.22,16.25,71510.0,11.714,11.7284,11.7068,11.7284,71510.0
2018-08-22 11:10:00,16.25,16.26,16.24,16.25,77770.0,11.7284,11.7357,11.7212,11.7284,77770.0
2018-08-22 11:20:00,16.25,16.27,16.25,16.27,76334.0,11.7284,11.7429,11.7284,11.7429,76334.0
2018-08-22 11:30:00,16.27,16.29,16.26,16.28,177561.0,11.7429,11.7573,11.7357,11.7501,177561.0
2018-08-22 11:40:00,16.28,16.3,16.27,16.27,110783.0,11.7501,11.7645,11.7429,11.7429,110783.0
2018-08-22 11:50:00,16.27,16.28,16.26,16.28,77621.0,11.7429,11.7501,11.7357,11.7501,77621.0
2018-08-22 12:00:00,16.28,16.29,16.27,16.29,42427.0,11.7501,11.7573,11.7429,11.7573,42427.0
2018-08-22 12:10:00,16.28,16.29,16.25,16.27,70481.0,11.7501,11.7573,11.7284,11.7429,70481.0
2018-08-22 12:20:00,16.27,16.27,16.25,16.27,76128.0,11.7429,11.7429,11.7284,11.7429,76128.0
2018-08-22 12:30:00,16.27,16.28,16.26,16.28,74978.0,11.7429,11.7501,11.7357,11.7501,74978.0
2018-08-22 12:40:00,16.28,16.29,16.27,16.29,47516.0,11.7501,11.7573,11.7429,11.7573,47516.0
2018-08-22 12:50:00,16.29,16.3,16.28,16.29,92842.0,11.7573,11.7645,11.7501,11.7573,92842.0
2018-08-22 13:00:00,16.29,16.3,16.27,16.29,105821.0,11.7573,11.7645,11.7429,11.7573,105821.0
2018-08-22 13:10:00,16.29,16.29,16.28,16.29,39171.0,11.7573,11.7573,11.7501,11.7573,39171.0
2018-08-22 13:20:00,16.29,16.3,16.28,16.3,49603.0,11.7573,11.7645,11.7501,11.7645,49603.0
2018-08-22 13:30:00,16.29,16.31,16.29,16.3,110987.0,11.7573,11.7717,11.7573,11.7645,110987.0
2018-08-22 13:40:00,16.3,16.31,16.29,16.3,27594.0,11.7645,11.7717,11.7573,11.7645,27594.0
2018-08-22 13:50:00,16.3,16.3,16.27,16.29,103670.0,11.7645,11.7645,11.7429,11.7573,103670.0
2018-08-22 14:00:00,16.28,16.3,16.27,16.27,111200.0,11.7501,11.7645,11.7429,11.7429,111200.0
2018-08-22 14:10:00,16.28,16.28,16.26,16.28,170988.0,11.7501,11.7501,11.7357,11.7501,170988.0
2018-08-22 14:20:00,16.27,16.28,16.24,16.25,86642.0,11.7429,11.7501,11.7212,11.7284,86642.0
2018-08-22 14:30:00,16.25,16.25,16.23,16.25,185454.0,11.7284,11.7284,11.714,11.7284,185454.0
2018-08-22 14:40:00,16.25,16.26,16.23,16.25,91187.0,11.7284,11.7357,11.714,11.7284,91187.0
2018-08-22 14:50:00,16.25,16.25,16.24,16.25,59182.0,11.7284,11.7284,11.7212,11.7284,59182.0
2018-08-22 15:00:00,16.25,16.25,16.22,16.25,96460.0,11.7284,11.7284,11.7068,11.7284,96460.0
2018-08-22 15:10:00,16.25,16.25,16.23,16.24,67822.0,11.7284,11.7284,11.714,11.7212,67822.0
2018-08-22 15:20:00,16.24,16.25,16.23,16.23,62887.0,11.7212,11.7284,11.714,11.714,62887.0
2018-08-22 15:30:00,16.24,16.24,16.22,16.23,83481.0,11.7212,11.7212,11.7068,11.714,83481.0
2018-08-22 15:40:00,16.22,16.23,16.18,16.19,611536.0,11.7068,11.714,11.6779,11.6851,611536.0
2018-08-22 15:50:00,16.19,16.21,16.18,16.2,358484.0,11.6851,11.6996,11.6779,11.6923,358484.0
2018-08-23 09:30:00,16.21,16.24,16.14,16.16,205707.0,11.6996,11.7212,11.649,11.6635,205707.0
2018-08-23 09:40:00,16.16,16.17,16.11,16.12,167343.0,11.6635,11.6707,11.6274,11.6346,167343.0
2018-08-23 09:50:00,16.12,16.16,16.1,16.11,128900.0,11.6346,11.6635,11.6202,11.6274,128900.0
2018-08-23 10:00:00,16.12,16.13,16.09,16.12,102383.0,11.6346,11.6418,11.613,11.6346,102383.0
2018-08-23 10:10:00,16.12,16.14,16.11,16.11,42803.0,11.6346,11.649,11.6274,11.6274,42803.0
2018-08-23 10:20:00,16.12,16.14,16.1,16.14,283755.0,11.6346,11.649,11.6202,11.649,283755.0
2018-08-23 10:30:00,16.14,16.15,16.11,16.12,121411.0,11.649,11.6563,11.6274,11.6346,121411.0
2018-08-23 10:40:00,16.12,16.15,16.12,16.12,127141.0,11.6346,11.6563,11.6346,11.6346,127141.0
2018-08-23 10:50:00,16.12,16.13,16.09,16.1,87859.0,11.6346,11.6418,11.613,11.6202,87859.0
2018-08-23 11:00:00,16.09,16.12,16.08,16.09,82349.0,11.613,11.6346,11.6057,11.613,82349.0
2018-08-23 11:10:00,16.09,16.1,16.07,16.07,78199.0,11.613,11.6202,11.5985,11.5985,78199.0
2018-08-23 11:20:00,16.07,16.11,16.07,16.1,105601.0,11.5985,11.6274,11.5985,11.6202,105601.0
2018-08-23 11:30:00,16.1,16.1,16.06,16.07,93978.0,11.6202,11.6202,11.5913,11.5985,93978.0
2018-08-23 11:40:00,16.07,16.1,16.07,16.1,78427.0,11.5985,11.6202,11.5985,11.6202,78427.0
2018-08-23 11:50:00,16.09,16.12,16.09,16.1,91372.0,11.613,11.6346,11.613,11.6202,91372.0
2018-08-23 12:00:00,16.11,16.12,16.09,16.12,55141.0,11.6274,11.6346,11.613,11.6346,55141.0
2018-08-23 12:10:00,16.12,16.12,16.1,16.11,28823.0,11.6346,11.6346,11.6202,11.6274,28823.0
2018-08-23 12:20:00,16.1,16.13,16.1,16.12,442539.0,11.6202,11.6418,11.6202,11.6346,442539.0
2018-08-23 12:30:00,16.13,16.14,16.11,16.13,318593.0,11.6418,11.649,11.6274,11.6418,318593.0
2018-08-23 12:40:00,16.13,16.14,16.12,16.13,189046.0,11.6418,11.649,11.6346,11.6418,189046.0
2018-08-23 12:50:00,16.14,16.14,16.13,16.14,139885.0,11.649,11.649,11.6418,11.649,139885.0
2018-08-23 13:00:00,16.13,16.14,16.12,16.14,247773.0,11.6418,11.649,11.6346,11.649,247773.0
2018-08-23 13:10:00,16.13,16.14,16.11,16.13,706896.0,11.6418,11.649,11.6274,11.6418,706896.0
2018-08-23 13:20:00,16.13,16.14,16.12,16.12,198840.0,11.6418,11.649,11.6346,11.6346,198840.0
2018-08-23 13:30:00,16.13,16.13,16.1,16.11,371609.0,11.6418,11.6418,11.6202,11.6274,371609.0
2018-08-23 13:40:00,16.11,16.13,16.1,16.12,284049.0,11.6274,11.6418,11.6202,11.6346,284049.0
2018-08-23 13:50:00,16.12,16.13,16.12,16.13,65393.0,11.6346,11.6418,11.6346,11.6418,65393.0
2018-08-23 14:00:00,16.13,16.15,16.11,16.11,178614.0,11.6418,11.6563,11.6274,11.6274,178614.0
2018-08-23 14:10:00,16.11,16.12,16.11,16.12,36804.0,11.6274,11.6346,11.6274,11.6346,36804.0
2018-08-23 14:20:00,16.12,16.12,16.1,16.1,134622.0,11.6346,11.6346,11.6202,11.6202,134622.0
2018-08-23 14:30:00,16.1,16.11,16.1,16.1,23365.0,11.6202,11.6274,11.6202,11.6202,23365.0
2018-08-23 14:40:00,16.1,16.11,16.1,16.11,56498.0,11.6202,11.6274,11.6202,11.6274,56498.0
2018-08-23 14:50:00,16.11,16.13,16.1,16.13,533059.0,11.6274,11.6418,11.6202,11.6418,533059.0
2018-08-23 15:00:00,16.13,16.16,16.12,16.14,208904.0,11.6418,11.6635,11.6346,11.649,208904.0
2018-08-23 15:10:00,16.15,16.17,16.14,16.16,126568.0,11.6563,11.6707,11.649,11.6635,126568.0
2018-08-23 15:20:00,16.16,16.16,16.14,16.16,354716.0,11.6635,11.6635,11.649,11.6635,354716.0
2018-08-23 15:30:00,16.16,16.17,16.15,16.16,136561.0,11.6635,11.6707,11.6563,11.6635,136561.0
2018-08-23 15:40:00,16.16,16.17,16.14,16.15,480200.0,11.6635,11.6707,11.649,11.6563,480200.0
2018-08-23 15:50:00,16.15,16.19,16.14,16.19,2289452.0,11.6563,11.6851,11.649,11.6851,2289452.0
2018-08-24 09:30:00,16.25,16.25,16.12,16.13,244966.0,11.7284,11.7284,11.6346,11.6418,244966.0
2018-08-24 09:40:00,16.13,16.17,16.11,16.15,230682.0,11.6418,11.6707,11.6274,11.6563,230682.0
2018-08-24 09:50:00,16.16,16.18,16.14,16.15,93433.0,11.6635,11.6779,11.649,11.6563,93433.0
2018-08-24 10:00:00,16.16,16.2,16.14,16.14,93027.0,11.6635,11.6923,11.649,11.649,93027.0
2018-08-24 10:10:00,16.14,16.15,16.12,16.14,695960.0,11.649,11.6563,11.6346,11.649,695960.0
2018-08-24 10:20:00,16.13,16.18,16.13,16.16,213479.0,11.6418,11.6779,11.6418,11.6635,213479.0
2018-08-24 10:30:00,16.16,16.16,16.13,16.14,112258.0,11.6635,11.6635,11.6418,11.649,112258.0
2018-08-24 10:40:00,16.15,16.18,16.14,16.16,142610.0,11.6563,11.6779,11.649,11.6635,142610.0
2018-08-24 10:50:00,16.16,16.18,16.15,16.18,502586.0,11.6635,11.6779,11.6563,11.6779,502586.0
2018-08-24 11:00:00,16.17,16.21,16.16,16.18,575386.0,11.6707,11.6996,11.6635,11.6779,575386.0
2018-08-24 11:10:00,16.17,16.18,16.15,16.16,126463.0,11.6707,11.6779,11.6563,11.6635,126463.0
2018-08-24 11:20:00,16.16,16.16,16.13,16.14,318404.0,11.6635,11.6635,11.6418,11.649,318404.0
2018-08-24 11:30:00,16.14,16.18,16.13,16.16,128826.0,11.649,11.6779,11.6418,11.6635,128826.0
2018-08-24 11:40:00,16.16,16.17,16.15,16.16,72136.0,11.6635,11.6707,11.6563,11.6635,72136.0
2018-08-24 11:50:00,16.16,16.17,16.15,16.16,59228.0,11.6635,11.6707,11.6563,11.6635,59228.0
2018-08-24 12:00:00,16.17,16.18,16.15,16.16,95164.0,11.6707,11.6779,11.6563,11.6635,95164.0
2018-08-24 12:10:00,16.16,16.17,16.16,16.16,35652.0,11.6635,11.6707,11.6635,11.6635,35652.0
2018-08-24 12:20:00,16.16,16.17,16.16,16.17,43089.0,11.6635,11.6707,11.6635,11.6707,43089.0
2018-08-24 12:30:00,16.17,16.19,16.16,16.19,195885.0,11.6707,11.6851,11.6635,11.6851,195885.0
2018-08-24 12:40:00,16.19,16.19,16.18,16.18,37234.0,11.6851,11.6851,11.6779,11.6779,37234.0
2018-08-24 12:50:00,16.19,16.19,16.18,16.19,53905.0,11.6851,11.6851,11.6779,11.6851,53905.0
2018-08-24 13:00:00,16.19,16.21,16.18,16.2,538113.0,11.6851,11.6996,11.6779,11.6923,538113.0
2018-08-24 13:10:00,16.2,16.2,16.18,16.2,201561.0,11.6923,11.6923,11.6779,11.6923,201561.0
2018-08-24 13:20:00,16.2,16.2,16.19,16.2,234448.0,11.6923,11.6923,11.6851,11.6923,234448.0
2018-08-24 13:30:00,16.2,16.2,16.19,16.2,98742.0,11.6923,11.6923,11.6851,11.6923,98742.0
2018-08-24 13:40:00,16.2,16.2,16.19,16.2,200981.0,11.6923,11.6923,11.6851,11.6923,200981.0
2018-08-24 13:50:00,16.2,16.2,16.19,16.2,46366.0,11.6923,11.6923,11.6851,11.6923,46366.0
2018-08-24 14:00:00,16.2,16.2,16.19,16.2,239349.0,11.6923,11.6923,11.6851,11.6923,239349.0
2018-08-24 14:10:00,16.2,16.2,16.18,16.2,154485.0,11.6923,11.6923,11.6779,11.6923,154485.0
2018-08-24 14:20:00,16.2,16.2,16.19,16.2,77497.0,11.6923,11.6923,11.6851,11.6923,77497.0
2018-08-24 14:30:00,16.2,16.21,16.19,16.2,119695.0,11.6923,11.6996,11.6851,11.6923,119695.0
2018-08-24 14:40:00,16.2,16.22,16.2,16.21,170981.0,11.6923,11.7068,11.6923,11.6996,170981.0
2018-08-24 14:50:00,16.21,16.22,16.19,16.2,277727.0,11.6996,11.7068,11.6851,11.6923,277727.0
2018-08-24 15:00:00,16.2,16.2,16.18,16.2,826429.0,11.6923,11.6923,11.6779,11.6923,826429.0
2018-08-24 15:10:00,16.2,16.2,16.19,16.2,204268.0,11.6923,11.6923,11.6851,11.6923,204268.0
2018-08-24 15:20:00,16.19,16.2,16.19,16.2,178131.0,11.6851,11.6923,11.6851,11.6923,178131.0
2018-08-24 15:30:00,16.2,16.22,16.19,16.21,279436.0,11.6923,11.7068,11.6851,11.6996,279436.0
2018-08-24 15:40:00,16.21,16.23,16.2,16.2,234289.0,11.6996,11.714,11.6923,11.6923,234289.0
2018-08-24 15:50:00,16.2,16.21,16.19,16.2,644450.0,11.6923,11.6996,11.6851,11.6923,644450.0
2018-08-27 09:30:00,16.28,16.28,16.22,16.28,245353.0,11.7501,11.7501,11.7068,11.7501,245353.0
2018-08-27 09:40:00,16.28,16.34,16.27,16.33,160486.0,11.7501,11.7934,11.7429,11.7862,160486.0
2018-08-27 09:50:00,16.33,16.38,16.32,16.35,263587.0,11.7862,11.8223,11.779,11.8006,263587.0
2018-08-27 10:00:00,16.35,16.36,16.33,16.34,81090.0,11.8006,11.8078,11.7862,11.7934,81090.0
2018-08-27 10:10:00,16.35,16.36,16.32,16.35,75373.0,11.8006,11.8078,11.779,11.8006,75373.0
2018-08-27 10:20:00,16.36,16.39,16.35,16.39,125035.0,11.8078,11.8295,11.8006,11.8295,125035.0
2018-08-27 10:30:00,16.39,16.39,16.34,16.35,170345.0,11.8295,11.8295,11.7934,11.8006,170345.0
2018-08-27 10:40:00,16.34,16.35,16.32,16.32,95915.0,11.7934,11.8006,11.779,11.779,95915.0
2018-08-27 10:50:00,16.32,16.33,16.3,16.33,78552.0,11.779,11.7862,11.7645,11.7862,78552.0
2018-08-27 11:00:00,16.32,16.33,16.31,16.32,57257.0,11.779,11.7862,11.7717,11.779,57257.0
2018-08-27 11:10:00,16.33,16.35,16.31,16.35,95113.0,11.7862,11.8006,11.7717,11.8006,95113.0
2018-08-27 11:20:00,16.35,16.38,16.34,16.36,81295.0,11.8006,11.8223,11.7934,11.8078,81295.0
2018-08-27 11:30:00,16.36,16.37,16.34,16.35,42792.0,11.8078,11.815,11.7934,11.8006,42792.0
2018-08-27 11:40:00,16.35,16.37,16.34,16.37,54278.0,11.8006,11.815,11.7934,11.815,54278.0
2018-08-27 11:50:00,16.37,16.38,16.35,16.37,45686.0,11.815,11.8223,11.8006,11.815,45686.0
2018-08-27 12:00:00,16.38,16.38,16.36,16.38,59090.0,11.8223,11.8223,11.8078,11.8223,59090.0
2018-08-27 12:10:00,16.38,16.38,16.36,16.36,56430.0,11.8223,11.8223,11.8078,11.8078,56430.0
2018-08-27 12:20:00,16.37,16.38,16.34,16.35,40762.0,11.815,11.8223,11.7934,11.8006,40762.0
2018-08-27 12:30:00,16.35,16.37,16.33,16.36,73455.0,11.8006,11.815,11.7862,11.8078,73455.0
2018-08-27 12:40:00,16.36,16.37,16.33,16.34,43996.0,11.8078,11.815,11.7862,11.7934,43996.0
2018-08-27 12:50:00,16.34,16.35,16.33,16.34,38462.0,11.7934,11.8006,11.7862,11.7934,38462.0
2018-08-27 13:00:00,16.33,16.34,16.31,16.32,169445.0,11.7862,11.7934,11.7717,11.779,169445.0
2018-08-27 13:10:00,16.32,16.32,16.28,16.29,114393.0,11.779,11.779,11.7501,11.7573,114393.0
2018-08-27 13:20:00,16.29,16.31,16.28,16.3,95872.0,11.7573,11.7717,11.7501,11.7645,95872.0
2018-08-27 13:30:00,16.3,16.31,16.29,16.31,53304.0,11.7645,11.7717,11.7573,11.7717,53304.0
2018-08-27 13:40:00,16.31,16.31,16.28,16.28,46038.0,11.7717,11.7717,11.7501,11.7501,46038.0
2018-08-27 13:50:00,16.29,16.32,16.27,16.32,107494.0,11.7573,11.779,11.7429,11.779,107494.0
2018-08-27 14:00:00,16.32,16.33,16.31,16.32,66263.0,11.779,11.7862,11.7717,11.779,66263.0
2018-08-27 14:10:00,16.32,16.32,16.29,16.3,70102.0,11.779,11.779,11.7573,11.7645,70102.0
2018-08-27 14:20:00,16.29,16.29,16.26,16.29,101223.0,11.7573,11.7573,11.7357,11.7573,101223.0
2018-08-27 14:30:00,16.29,16.3,16.28,16.29,92154.0,11.7573,11.7645,11.7501,11.7573,92154.0
2018-08-27 14:40:00,16.29,16.29,16.27,16.28,33783.0,11.7573,11.7573,11.7429,11.7501,33783.0
2018-08-27 14:50:00,16.27,16.29,16.26,16.29,96628.0,11.7429,11.7573,11.7357,11.7573,96628.0
2018-08-27 15:00:00,16.29,16.29,16.25,16.27,123284.0,11.7573,11.7573,11.7284,11.7429,123284.0
2018-08-27 15:10:00,16.27,16.27,16.23,16.23,105854.0,11.7429,11.7429,11.714,11.714,105854.0
2018-08-27 15:20:00,16.23,16.26,16.23,16.25,67057.0,11.714,11.7357,11.714,11.7284,67057.0
2018-08-27 15:30:00,16.25,16.28,16.25,16.26,126935.0,11.7284,11.7501,11.7284,11.7357,126935.0
2018-08-27 15:40:00,16.26,16.27,16.25,16.27,235848.0,11.7357,11.7429,11.7284,11.7429,235848.0
2018-08-27 15:50:00,16.26,16.28,16.25,16.27,397568.0,11.7357,11.7501,11.7284,11.7429,397568.0
2018-08-28 09:30:00,16.32,16.32,16.24,16.29,155833.0,11.779,11.779,11.7212,11.7573,155833.0
2018-08-28 09:40:00,16.29,16.3,16.25,16.26,164672.0,11.7573,11.7645,11.7284,11.7357,164672.0
2018-08-28 09:50:00,16.26,16.27,16.22,16.24,275753.0,11.7357,11.7429,11.7068,11.7212,275753.0
2018-08-28 10:00:00,16.24,16.31,16.23,16.29,647022.0,11.7212,11.7717,11.714,11.7573,647022.0
2018-08-28 10:10:00,16.28,16.29,16.25,16.25,311591.0,11.7501,11.7573,11.7284,11.7284,311591.0
2018-08-28 10:20:00,16.25,16.26,16.22,16.23,112577.0,11.7284,11.7357,11.7068,11.714,112577.0
2018-08-28 10:30:00,16.23,16.24,16.21,16.23,119547.0,11.714,11.7212,11.6996,11.714,119547.0
2018-08-28 10:40:00,16.22,16.27,16.22,16.25,90078.0,11.7068,11.7429,11.7068,11.7284,90078.0
2018-08-28 10:50:00,16.25,16.3,16.25,16.29,77956.0,11.7284,11.7645,11.7284,11.7573,77956.0
2018-08-28 11:00:00,16.28,16.3,16.27,16.29,100106.0,11.7501,11.7645,11.7429,11.7573,100106.0
2018-08-28 11:10:00,16.29,16.31,16.28,16.3,87857.0,11.7573,11.7717,11.7501,11.7645,87857.0
2018-08-28 11:20:00,16.3,16.31,16.29,16.3,80730.0,11.7645,11.7717,11.7573,11.7645,80730.0
2018-08-28 11:30:00,16.3,16.3,16.24,16.25,128535.0,11.7645,11.7645,11.7212,11.7284,128535.0
2018-08-28 11:40:00,16.25,16.25,16.21,16.22,143647.0,11.7284,11.7284,11.6996,11.7068,143647.0
2018-08-28 11:50:00,16.21,16.23,16.18,16.19,159033.0,11.6996,11.714,11.6779,11.6851,159033.0
2018-08-28 12:00:00,16.19,16.2,16.16,16.19,190536.0,11.6851,11.6923,11.6635,11.6851,190536.0
2018-08-28 12:10:00,16.19,16.26,16.19,16.25,445631.0,11.6851,11.7357,11.6851,11.7284,445631.0
2018-08-28 12:20:00,16.25,16.26,16.22,16.22,188951.0,11.7284,11.7357,11.7068,11.7068,188951.0
2018-08-28 12:30:00,16.23,16.25,16.22,16.25,64316.0,11.714,11.7284,11.7068,11.7284,64316.0
2018-08-28 12:40:00,16.25,16.25,16.23,16.25,79752.0,11.7284,11.7284,11.714,11.7284,79752.0
2018-08-28 12:50:00,16.25,16.28,16.24,16.28,54213.0,11.7284,11.7501,11.7212,11.7501,54213.0
2018-08-28 13:00:00,16.28,16.29,16.26,16.29,105837.0,11.7501,11.7573,11.7357,11.7573,105837.0
2018-08-28 13:10:00,16.29,16.29,16.26,16.29,160671.0,11.7573,11.7573,11.7357,11.7573,160671.0
2018-08-28 13:20:00,16.29,16.29,16.24,16.25,120501.0,11.7573,11.7573,11.7212,11.7284,120501.0
2018-08-28 13:30:00,16.24,16.27,16.24,16.26,41714.0,11.7212,11.7429,11.7212,11.7357,41714.0
2018-08-28 13:40:00,16.27,16.29,16.26,16.29,45814.0,11.7429,11.7573,11.7357,11.7573,45814.0
2018-08-28 13:50:00,16.29,16.29,16.27,16.28,53211.0,11.7573,11.7573,11.7429,11.7501,53211.0
2018-08-28 14:00:00,16.28,16.28,16.26,16.27,77897.0,11.7501,11.7501,11.7357,11.7429,77897.0
2018-08-28 14:10:00,16.27,16.29,16.26,16.29,122985.0,11.7429,11.7573,11.7357,11.7573,122985.0
2018-08-28 14:20:00,16.29,16.31,16.28,16.3,73052.0,11.7573,11.7717,11.7501,11.7645,73052.0
2018-08-28 14:30:00,16.3,16.3,16.25,16.25,91154.0,11.7645,11.7645,11.7284,11.7284,91154.0
2018-08-28 14:40:00,16.25,16.28,16.25,16.27,1072540.0,11.7284,11.7501,11.7284,11.7429,1072540.0
2018-08-28 14:50:00,16.27,16.28,16.26,16.28,42349.0,11.7429,11.7501,11.7357,11.7501,42349.0
2018-08-28 15:00:00,16.28,16.28,16.27,16.27,31412.0,11.7501,11.7501,11.7429,11.7429,31412.0
2018-08-28 15:10:00,16.28,16.3,16.27,16.29,110161.0,11.7501,11.7645,11.7429,11.7573,110161.0
2018-08-28 15:20:00,16.29,16.29,16.26,16.28,164713.0,11.7573,11.7573,11.7357,11.7501,164713.0
2018-08-28 15:30:00,16.28,16.28,16.27,16.28,85888.0,11.7501,11.7501,11.7429,11.7501,85888.0
2018-08-28 15:40:00,16.27,16.28,16.25,16.27,580970.0,11.7429,11.7501,11.7284,11.7429,580970.0
2018-08-28 15:50:00,16.26,16.28,16.26,16.26,1007113.0,11.7357,11.7501,11.7357,11.7357,1007113.0
2018-08-29 09:30:00,16.26,16.29,16.17,16.18,358667.0,11.7357,11.7573,11.6707,11.6779,358667.0
2018-08-29 09:40:00,16.17,16.18,16.13,16.14,320567.0,11.6707,11.6779,11.6418,11.649,320567.0
2018-08-29 09:50:00,16.13,16.19,16.13,16.19,319826.0,11.6418,11.6851,11.6418,11.6851,319826.0
2018-08-29 10:00:00,16.19,16.19,16.15,16.16,205158.0,11.6851,11.6851,11.6563,11.6635,205158.0
2018-08-29 10:10:00,16.16,16.17,16.13,16.16,318683.0,11.6635,11.6707,11.6418,11.6635,318683.0
2018-08-29 10:20:00,16.16,16.21,16.16,16.21,266702.0,11.6635,11.6996,11.6635,11.6996,266702.0
2018-08-29 10:30:00,16.21,16.26,16.2,16.25,196817.0,11.6996,11.7357,11.6923,11.7284,196817.0
2018-08-29 10:40:00,16.26,16.28,16.25,16.27,233510.0,11.7357,11.7501,11.7284,11.7429,233510.0
2018-08-29 10:50:00,16.27,16.29,16.26,16.29,132925.0,11.7429,11.7573,11.7357,11.7573,132925.0
2018-08-29 11:00:00,16.29,16.31,16.28,16.3,124267.0,11.7573,11.7717,11.7501,11.7645,124267.0
2018-08-29 11:10:00,16.3,16.33,16.28,16.3,133105.0,11.7645,11.7862,11.7501,11.7645,133105.0
2018-08-29 11:20:00,16.3,16.31,16.28,16.3,210682.0,11.7645,11.7717,11.7501,11.7645,210682.0
2018-08-29 11:30:00,16.3,16.33,16.3,16.31,103030.0,11.7645,11.7862,11.7645,11.7717,103030.0
2018-08-29 11:40:00,16.31,16.32,16.3,16.32,104508.0,11.7717,11.779,11.7645,11.779,104508.0
2018-08-29 11:50:00,16.32,16.34,16.31,16.34,282091.0,11.779,11.7934,11.7717,11.7934,282091.0
2018-08-29 12:00:00,16.34,16.35,16.32,16.35,104052.0,11.7934,11.8006,11.779,11.8006,104052.0
2018-08-29 12:10:00,16.35,16.38,16.34,16.37,104109.0,11.8006,11.8223,11.7934,11.815,104109.0
2018-08-29 12:20:00,16.36,16.36,16.33,16.33,59757.0,11.8078,11.8078,11.7862,11.7862,59757.0
2018-08-29 12:30:00,16.34,16.35,16.31,16.33,113567.0,11.7934,11.8006,11.7717,11.7862,113567.0
2018-08-29 12:40:00,16.32,16.34,16.3,16.31,86348.0,11.779,11.7934,11.7645,11.7717,86348.0
2018-08-29 12:50:00,16.31,16.32,16.29,16.3,62233.0,11.7717,11.779,11.7573,11.7645,62233.0
2018-08-29 13:00:00,16.3,16.32,16.29,16.32,93052.0,11.7645,11.779,11.7573,11.779,93052.0
2018-08-29 13:10:00,16.32,16.33,16.3,16.31,81315.0,11.779,11.7862,11.7645,11.7717,81315.0
2018-08-29 13:20:00,16.3,16.32,16.3,16.3,78363.0,11.7645,11.779,11.7645,11.7645,78363.0
2018-08-29 13:30:00,16.3,16.31,16.28,16.3,136453.0,11.7645,11.7717,11.7501,11.7645,136453.0
2018-08-29 13:40:00,16.3,16.31,16.28,16.28,103096.0,11.7645,11.7717,11.7501,11.7501,103096.0
2018-08-29 13:50:00,16.28,16.3,16.27,16.3,95797.0,11.7501,11.7645,11.7429,11.7645,95797.0
2018-08-29 14:00:00,16.3,16.3,16.28,16.3,102157.0,11.7645,11.7645,11.7501,11.7645,102157.0
2018-08-29 14:10:00,16.3,16.31,16.29,16.3,91586.0,11.7645,11.7717,11.7573,11.7645,91586.0
2018-08-29 14:20:00,16.3,16.31,16.26,16.28,111266.0,11.7645,11.7717,11.7357,11.7501,111266.0
2018-08-29 14:30:00,16.28,16.3,16.27,16.3,62154.0,11.7501,11.7645,11.7429,11.7645,62154.0
2018-08-29 14:40:00,16.3,16.31,16.29,16.3,101358.0,11.7645,11.7717,11.7573,11.7645,101358.0
2018-08-29 14:50:00,16.3,16.31,16.29,16.3,92571.0,11.7645,11.7717,11.7573,11.7645,92571.0
2018-08-29 15:00:00,16.29,16.31,16.29,16.31,143951.0,11.7573,11.7717,11.7573,11.7717,143951.0
2018-08-29 15:10:00,16.31,16.34,16.3,16.34,185725.0,11.7717,11.7934,11.7645,11.7934,185725.0
2018-08-29 15:20:00,16.34,16.35,16.32,16.35,208589.0,11.7934,11.8006,11.779,11.8006,208589.0
2018-08-29 15:30:00,16.35,16.36,16.34,16.36,121047.0,11.8006,11.8078,11.7934,11.8078,121047.0
2018-08-29 15:40:00,16.36,16.36,16.34,16.34,262650.0,11.8078,11.8078,11.7934,11.7934,262650.0
2018-08-29 15:50:00,16.35,16.35,16.3,16.32,653545.0,11.8006,11.8006,11.7645,11.779,653545.0
2018-08-30 09:30:00,16.33,16.34,16.28,16.3,278924.0,11.7862,11.7934,11.7501,11.7645,278924.0
2018-08-30 09:40:00,16.3,16.35,16.27,16.29,155762.0,11.7645,11.8006,11.7429,11.7573,155762.0
2018-08-30 09:50:00,16.29,16.33,16.26,16.32,139132.0,11.7573,11.7862,11.7357,11.779,139132.0
2018-08-30 10:00:00,16.33,16.34,16.25,16.29,285814.0,11.7862,11.7934,11.7284,11.7573,285814.0
2018-08-30 10:10:00,16.3,16.31,16.27,16.3,382697.0,11.7645,11.7717,11.7429,11.7645,382697.0
2018-08-30 10:20:00,16.3,16.31,16.25,16.26,251520.0,11.7645,11.7717,11.7284,11.7357,251520.0
2018-08-30 10:30:00,16.26,16.29,16.24,16.29,185215.0,11.7357,11.7573,11.7212,11.7573,185215.0
2018-08-30 10:40:00,16.29,16.29,16.26,16.29,139646.0,11.7573,11.7573,11.7357,11.7573,139646.0
2018-08-30 10:50:00,16.29,16.3,16.24,16.25,251563.0,11.7573,11.7645,11.7212,11.7284,251563.0
2018-08-30 11:00:00,16.25,16.28,16.23,16.25,202914.0,11.7284,11.7501,11.714,11.7284,202914.0
2018-08-30 11:10:00,16.25,16.25,16.24,16.25,81330.0,11.7284,11.7284,11.7212,11.7284,81330.0
2018-08-30 11:20:00,16.25,16.25,16.22,16.24,194281.0,11.7284,11.7284,11.7068,11.7212,194281.0
2018-08-30 11:30:00,16.24,16.27,16.23,16.26,104855.0,11.7212,11.7429,11.714,11.7357,104855.0
2018-08-30 11:40:00,16.27,16.28,16.26,16.26,127441.0,11.7429,11.7501,11.7357,11.7357,127441.0
2018-08-30 11:50:00,16.26,16.27,16.25,16.25,104460.0,11.7357,11.7429,11.7284,11.7284,104460.0
2018-08-30 12:00:00,16.25,16.27,16.25,16.25,144091.0,11.7284,11.7429,11.7284,11.7284,144091.0
2018-08-30 12:10:00,16.25,16.26,16.23,16.25,90672.0,11.7284,11.7357,11.714,11.7284,90672.0
2018-08-30 12:20:00,16.25,16.27,16.25,16.27,130401.0,11.7284,11.7429,11.7284,11.7429,130401.0
2018-08-30 12:30:00,16.27,16.27,16.25,16.25,94668.0,11.7429,11.7429,11.7284,11.7284,94668.0
2018-08-30 12:40:00,16.26,16.28,16.25,16.27,167964.0,11.7357,11.7501,11.7284,11.7429,167964.0
2018-08-30 12:50:00,16.27,16.28,16.26,16.28,84869.0,11.7429,11.7501,11.7357,11.7501,84869.0
2018-08-30 13:00:00,16.28,16.29,16.27,16.28,81399.0,11.7501,11.7573,11.7429,11.7501,81399.0
2018-08-30 13:10:00,16.29,16.3,16.28,16.3,88254.0,11.7573,11.7645,11.7501,11.7645,88254.0
2018-08-30 13:20:00,16.3,16.31,16.29,16.3,144327.0,11.7645,11.7717,11.7573,11.7645,144327.0
2018-08-30 13:30:00,16.3,16.31,16.29,16.3,82642.0,11.7645,11.7717,11.7573,11.7645,82642.0
2018-08-30 13:40:00,16.3,16.31,16.29,16.31,93966.0,11.7645,11.7717,11.7573,11.7717,93966.0
2018-08-30 13:50:00,16.31,16.32,16.29,16.3,254578.0,11.7717,11.779,11.7573,11.7645,254578.0
2018-08-30 14:00:00,16.3,16.31,16.27,16.27,122066.0,11.7645,11.7717,11.7429,11.7429,122066.0
2018-08-30 14:10:00,16.28,16.3,16.26,16.26,260635.0,11.7501,11.7645,11.7357,11.7357,260635.0
2018-08-30 14:20:00,16.27,16.29,16.24,16.28,160326.0,11.7429,11.7573,11.7212,11.7501,160326.0
2018-08-30 14:30:00,16.28,16.31,16.27,16.31,90903.0,11.7501,11.7717,11.7429,11.7717,90903.0
2018-08-30 14:40:00,16.3,16.31,16.28,16.31,186672.0,11.7645,11.7717,11.7501,11.7717,186672.0
2018-08-30 14:50:00,16.31,16.31,16.26,16.27,154558.0,11.7717,11.7717,11.7357,11.7429,154558.0
2018-08-30 15:00:00,16.27,16.28,16.24,16.24,207733.0,11.7429,11.7501,11.7212,11.7212,207733.0
2018-08-30 15:10:00,16.24,16.25,16.24,16.25,138585.0,11.7212,11.7284,11.7212,11.7284,138585.0
2018-08-30 15:20:00,16.25,16.29,16.24,16.29,332454.0,11.7284,11.7573,11.7212,11.7573,332454.0
2018-08-30 15:30:00,16.29,16.3,16.26,16.28,353950.0,11.7573,11.7645,11.7357,11.7501,353950.0
2018-08-30 15:40:00,16.28,16.28,16.24,16.24,413421.0,11.7501,11.7501,11.7212,11.7212,413421.0
2018-08-30 15:50:00,16.25,16.28,16.23,16.27,1502967.0,11.7284,11.7501,11.714,11.7429,1502967.0
2018-08-31 09:30:00,16.2,16.29,16.16,16.2,260739.0,11.6923,11.7573,11.6635,11.6923,260739.0
2018-08-31 09:40:00,16.2,16.22,16.16,16.21,154122.0,11.6923,11.7068,11.6635,11.6996,154122.0
2018-08-31 09:50:00,16.22,16.26,16.21,16.25,222227.0,11.7068,11.7357,11.6996,11.7284,222227.0
2018-08-31 10:00:00,16.25,16.27,16.23,16.23,143624.0,11.7284,11.7429,11.714,11.714,143624.0
2018-08-31 10:10:00,16.23,16.25,16.22,16.25,78132.0,11.714,11.7284,11.7068,11.7284,78132.0
2018-08-31 10:20:00,16.24,16.26,16.21,16.21,184708.0,11.7212,11.7357,11.6996,11.6996,184708.0
2018-08-31 10:30:00,16.21,16.23,16.21,16.21,75783.0,11.6996,11.714,11.6996,11.6996,75783.0
2018-08-31 10:40:00,16.21,16.23,16.2,16.21,382129.0,11.6996,11.714,11.6923,11.6996,382129.0
2018-08-31 10:50:00,16.22,16.22,16.19,16.21,114917.0,11.7068,11.7068,11.6851,11.6996,114917.0
2018-08-31 11:00:00,16.21,16.23,16.2,16.2,172776.0,11.6996,11.714,11.6923,11.6923,172776.0
2018-08-31 11:10:00,16.21,16.22,16.2,16.21,100812.0,11.6996,11.7068,11.6923,11.6996,100812.0
2018-08-31 11:20:00,16.21,16.22,16.18,16.2,153431.0,11.6996,11.7068,11.6779,11.6923,153431.0
2018-08-31 11:30:00,16.2,16.23,16.19,16.22,89719.0,11.6923,11.714,11.6851,11.7068,89719.0
2018-08-31 11:40:00,16.23,16.23,16.2,16.2,50675.0,11.714,11.714,11.6923,11.6923,50675.0
2018-08-31 11:50:00,16.21,16.22,16.19,16.2,105520.0,11.6996,11.7068,11.6851,11.6923,105520.0
2018-08-31 12:00:00,16.2,16.2,16.16,16.19,125336.0,11.6923,11.6923,11.6635,11.6851,125336.0
2018-08-31 12:10:00,16.19,16.2,16.17,16.2,67098.0,11.6851,11.6923,11.6707,11.6923,67098.0
2018-08-31 12:20:00,16.2,16.2,16.18,16.2,76842.0,11.6923,11.6923,11.6779,11.6923,76842.0
2018-08-31 12:30:00,16.2,16.2,16.17,16.2,105482.0,11.6923,11.6923,11.6707,11.6923,105482.0
2018-08-31 12:40:00,16.2,16.22,16.19,16.2,68555.0,11.6923,11.7068,11.6851,11.6923,68555.0
2018-08-31 12:50:00,16.21,16.22,16.2,16.21,50713.0,11.6996,11.7068,11.6923,11.6996,50713.0
2018-08-31 13:00:00,16.21,16.22,16.2,16.21,53507.0,11.6996,11.7068,11.6923,11.6996,53507.0
2018-08-31 13:10:00,16.21,16.21,16.19,16.2,150081.0,11.6996,11.6996,11.6851,11.6923,150081.0
2018-08-31 13:20:00,16.21,16.22,16.2,16.21,41616.0,11.6996,11.7068,11.6923,11.6996,41616.0
2018-08-31 13:30:00,16.21,16.23,16.2,16.21,103255.0,11.6996,11.714,11.6923,11.6996,103255.0
2018-08-31 13:40:00,16.21,16.22,16.2,16.21,89267.0,11.6996,11.7068,11.6923,11.6996,89267.0
2018-08-31 13:50:00,16.21,16.22,16.2,16.21,67689.0,11.6996,11.7068,11.6923,11.6996,67689.0
2018-08-31 14:00:00,16.2,16.21,16.19,16.19,97462.0,11.6923,11.6996,11.6851,11.6851,97462.0
2018-08-31 14:10:00,16.2,16.2,16.17,16.19,131600.0,11.6923,11.6923,11.6707,11.6851,131600.0
2018-08-31 14:20:00,16.19,16.2,16.18,16.19,82230.0,11.6851,11.6923,11.6779,11.6851,82230.0
2018-08-31 14:30:00,16.19,16.2,16.18,16.19,93331.0,11.6851,11.6923,11.6779,11.6851,93331.0
2018-08-31 14:40:00,16.2,16.2,16.19,16.19,61155.0,11.6923,11.6923,11.6851,11.6851,61155.0
2018-08-31 14:50:00,16.2,16.24,16.19,16.23,310395.0,11.6923,11.7212,11.6851,11.714,310395.0
2018-08-31 15:00:00,16.23,16.25,16.23,16.24,104922.0,11.714,11.7284,11.714,11.7212,104922.0
2018-08-31 15:10:00,16.25,16.26,16.23,16.25,149871.0,11.7284,11.7357,11.714,11.7284,149871.0
2018-08-31 15:20:00,16.26,16.26,16.22,16.22,181426.0,11.7357,11.7357,11.7068,11.7068,181426.0
2018-08-31 15:30:00,16.22,16.25,16.22,16.24,200288.0,11.7068,11.7284,11.7068,11.7212,200288.0
2018-08-31 15:40:00,16.24,16.24,16.21,16.22,352538.0,11.7212,11.7212,11.6996,11.7068,352538.0
2018-08-31 15:50:00,16.23,16.23,16.2,16.21,914541.0,11.714,11.714,11.6923,11.6996,914541.0
2018-09-04 09:30:00,16.18,16.23,16.17,16.22,349158.0,11.6779,11.714,11.6707,11.7068,349158.0
2018-09-04 09:40:00,16.22,16.23,16.17,16.17,195708.0,11.7068,11.714,11.6707,11.6707,195708.0
2018-09-04 09:50:00,16.17,16.21,16.15,16.19,230050.0,11.6707,11.6996,11.6563,11.6851,230050.0
2018-09-04 10:00:00,16.19,16.25,16.19,16.22,98742.0,11.6851,11.7284,11.6851,11.7068,98742.0
2018-09-04 10:10:00,16.23,16.26,16.22,16.24,181809.0,11.714,11.7357,11.7068,11.7212,181809.0
2018-09-04 10:20:00,16.24,16.28,16.23,16.25,216121.0,11.7212,11.7501,11.714,11.7284,216121.0
2018-09-04 10:30:00,16.25,16.28,16.23,16.27,124622.0,11.7284,11.7501,11.714,11.7429,124622.0
2018-09-04 10:40:00,16.27,16.3,16.24,16.29,280169.0,11.7429,11.7645,11.7212,11.7573,280169.0
2018-09-04 10:50:00,16.3,16.32,16.26,16.31,344554.0,11.7645,11.779,11.7357,11.7717,344554.0
2018-09-04 11:00:00,16.3,16.34,16.29,16.3,173051.0,11.7645,11.7934,11.7573,11.7645,173051.0
2018-09-04 11:10:00,16.3,16.31,16.27,16.29,140416.0,11.7645,11.7717,11.7429,11.7573,140416.0
2018-09-04 11:20:00,16.28,16.3,16.27,16.29,273412.0,11.7501,11.7645,11.7429,11.7573,273412.0
2018-09-04 11:30:00,16.29,16.32,16.27,16.32,139801.0,11.7573,11.779,11.7429,11.779,139801.0
2018-09-04 11:40:00,16.31,16.31,16.28,16.3,185792.0,11.7717,11.7717,11.7501,11.7645,185792.0
2018-09-04 11:50:00,16.3,16.33,16.3,16.32,105487.0,11.7645,11.7862,11.7645,11.779,105487.0
2018-09-04 12:00:00,16.32,16.33,16.29,16.3,290569.0,11.779,11.7862,11.7573,11.7645,290569.0
2018-09-04 12:10:00,16.3,16.31,16.29,16.31,67049.0,11.7645,11.7717,11.7573,11.7717,67049.0
2018-09-04 12:20:00,16.31,16.31,16.26,16.3,139803.0,11.7717,11.7717,11.7357,11.7645,139803.0
2018-09-04 12:30:00,16.3,16.31,16.28,16.29,168597.0,11.7645,11.7717,11.7501,11.7573,168597.0
2018-09-04 12:40:00,16.29,16.31,16.28,16.31,174392.0,11.7573,11.7717,11.7501,11.7717,174392.0
2018-09-04 12:50:00,16.31,16.37,16.3,16.37,364863.0,11.7717,11.815,11.7645,11.815,364863.0
2018-09-04 13:00:00,16.37,16.39,16.36,16.38,123933.0,11.815,11.8295,11.8078,11.8223,123933.0
2018-09-04 13:10:00,16.37,16.38,16.31,16.32,315549.0,11.815,11.8223,11.7717,11.779,315549.0
2018-09-04 13:20:00,16.32,16.36,16.32,16.35,135888.0,11.779,11.8078,11.779,11.8006,135888.0
2018-09-04 13:30:00,16.34,16.36,16.34,16.35,203833.0,11.7934,11.8078,11.7934,11.8006,203833.0
2018-09-04 13:40:00,16.35,16.37,16.34,16.37,170068.0,11.8006,11.815,11.7934,11.815,170068.0
2018-09-04 13:50:00,16.37,16.4,16.36,16.39,102298.0,11.815,11.8367,11.8078,11.8295,102298.0
2018-09-04 14:00:00,16.39,16.4,16.36,16.36,133565.0,11.8295,11.8367,11.8078,11.8078,133565.0
2018-09-04 14:10:00,16.36,16.39,16.36,16.39,88029.0,11.8078,11.8295,11.8078,11.8295,88029.0
2018-09-04 14:20:00,16.39,16.4,16.38,16.39,159818.0,11.8295,11.8367,11.8223,11.8295,159818.0
2018-09-04 14:30:00,16.39,16.42,16.38,16.39,231041.0,11.8295,11.8511,11.8223,11.8295,231041.0
2018-09-04 14:40:00,16.39,16.43,16.39,16.39,219277.0,11.8295,11.8584,11.8295,11.8295,219277.0
2018-09-04 14:50:00,16.39,16.41,16.38,16.39,173802.0,11.8295,11.8439,11.8223,11.8295,173802.0
2018-09-04 15:00:00,16.39,16.4,16.36,16.39,153680.0,11.8295,11.8367,11.8078,11.8295,153680.0
2018-09-04 15:10:00,16.39,16.4,16.36,16.37,158281.0,11.8295,11.8367,11.8078,11.815,158281.0
2018-09-04 15:20:00,16.36,16.39,16.36,16.37,219733.0,11.8078,11.8295,11.8078,11.815,219733.0
2018-09-04 15:30:00,16.38,16.39,16.36,16.39,232047.0,11.8223,11.8295,11.8078,11.8295,232047.0
2018-09-04 15:40:00,16.39,16.39,16.35,16.36,561350.0,11.8295,11.8295,11.8006,11.8078,561350.0
2018-09-04 15:50:00,16.37,16.41,16.35,16.4,1005627.0,11.815,11.8439,11.8006,11.8367,1005627.0
2018-09-05 09:30:00,16.39,16.5,16.36,16.49,491625.0,11.8295,11.9089,11.8078,11.9017,491625.0
2018-09-05 09:40:00,16.49,16.5,16.45,16.47,403664.0,11.9017,11.9089,11.8728,11.8872,403664.0
2018-09-05 09:50:00,16.47,16.48,16.43,16.44,59358.0,11.8872,11.8944,11.8584,11.8656,59358.0
2018-09-05 10:00:00,16.44,16.47,16.43,16.45,305376.0,11.8656,11.8872,11.8584,11.8728,305376.0
2018-09-05 10:10:00,16.45,16.45,16.36,16.36,190851.0,11.8728,11.8728,11.8078,11.8078,190851.0
2018-09-05 10:20:00,16.37,16.4,16.33,16.4,242510.0,11.815,11.8367,11.7862,11.8367,242510.0
2018-09-05 10:30:00,16.39,16.42,16.38,16.41,242114.0,11.8295,11.8511,11.8223,11.8439,242114.0
2018-09-05 10:40:00,16.41,16.46,16.4,16.44,188183.0,11.8439,11.88,11.8367,11.8656,188183.0
2018-09-05 10:50:00,16.44,16.49,16.43,16.48,324726.0,11.8656,11.9017,11.8584,11.8944,324726.0
2018-09-05 11:00:00,16.48,16.49,16.45,16.46,788722.0,11.8944,11.9017,11.8728,11.88,788722.0
2018-09-05 11:10:00,16.46,16.49,16.45,16.49,169242.0,11.88,11.9017,11.8728,11.9017,169242.0
2018-09-05 11:20:00,16.49,16.5,16.44,16.44,164864.0,11.9017,11.9089,11.8656,11.8656,164864.0
2018-09-05 11:30:00,16.44,16.48,16.42,16.47,180065.0,11.8656,11.8944,11.8511,11.8872,180065.0
2018-09-05 11:40:00,16.47,16.48,16.44,16.47,346521.0,11.8872,11.8944,11.8656,11.8872,346521.0
2018-09-05 11:50:00,16.48,16.49,16.46,16.47,119585.0,11.8944,11.9017,11.88,11.8872,119585.0
2018-09-05 12:00:00,16.47,16.49,16.46,16.48,100036.0,11.8872,11.9017,11.88,11.8944,100036.0
2018-09-05 12:10:00,16.48,16.48,16.45,16.46,102159.0,11.8944,11.8944,11.8728,11.88,102159.0
2018-09-05 12:20:00,16.46,16.47,16.45,16.47,75766.0,11.88,11.8872,11.8728,11.8872,75766.0
2018-09-05 12:30:00,16.47,16.49,16.46,16.48,73432.0,11.8872,11.9017,11.88,11.8944,73432.0
2018-09-05 12:40:00,16.47,16.48,16.45,16.46,75742.0,11.8872,11.8944,11.8728,11.88,75742.0
2018-09-05 12:50:00,16.46,16.48,16.44,16.45,89080.0,11.88,11.8944,11.8656,11.8728,89080.0
2018-09-05 13:00:00,16.45,16.46,16.44,16.46,121887.0,11.8728,11.88,11.8656,11.88,121887.0
2018-09-05 13:10:00,16.46,16.48,16.45,16.48,112178.0,11.88,11.8944,11.8728,11.8944,112178.0
2018-09-05 13:20:00,16.48,16.49,16.47,16.48,90942.0,11.8944,11.9017,11.8872,11.8944,90942.0
2018-09-05 13:30:00,16.48,16.49,16.47,16.47,113415.0,11.8944,11.9017,11.8872,11.8872,113415.0
2018-09-05 13:40:00,16.47,16.48,16.45,16.45,59970.0,11.8872,11.8944,11.8728,11.8728,59970.0
2018-09-05 13:50:00,16.45,16.47,16.44,16.45,138334.0,11.8728,11.8872,11.8656,11.8728,138334.0
2018-09-05 14:00:00,16.45,16.46,16.43,16.45,181249.0,11.8728,11.88,11.8584,11.8728,181249.0
2018-09-05 14:10:00,16.45,16.46,16.43,16.45,202862.0,11.8728,11.88,11.8584,11.8728,202862.0
2018-09-05 14:20:00,16.45,16.46,16.42,16.43,229416.0,11.8728,11.88,11.8511,11.8584,229416.0
2018-09-05 14:30:00,16.43,16.45,16.42,16.44,111150.0,11.8584,11.8728,11.8511,11.8656,111150.0
2018-09-05 14:40:00,16.45,16.45,16.43,16.44,101393.0,11.8728,11.8728,11.8584,11.8656,101393.0
2018-09-05 14:50:00,16.44,16.45,16.42,16.43,166994.0,11.8656,11.8728,11.8511,11.8584,166994.0
2018-09-05 15:00:00,16.43,16.45,16.41,16.41,118031.0,11.8584,11.8728,11.8439,11.8439,118031.0
2018-09-05 15:10:00,16.41,16.45,16.41,16.44,110333.0,11.8439,11.8728,11.8439,11.8656,110333.0
2018-09-05 15:20:00,16.43,16.44,16.42,16.42,65379.0,11.8584,11.8656,11.8511,11.8511,65379.0
2018-09-05 15:30:00,16.42,16.43,16.4,16.42,211306.0,11.8511,11.8584,11.8367,11.8511,211306.0
2018-09-05 15:40:00,16.43,16.43,16.38,16.39,379435.0,11.8584,11.8584,11.8223,11.8295,379435.0
2018-09-05 15:50:00,16.38,16.42,16.37,16.41,692794.0,11.8223,11.8511,11.815,11.8439,692794.0
2018-09-06 09:30:00,16.43,16.47,16.41,16.46,216549.0,11.8584,11.8872,11.8439,11.88,216549.0
2018-09-06 09:40:00,16.46,16.52,16.45,16.5,414960.0,11.88,11.9233,11.8728,11.9089,414960.0
2018-09-06 09:50:00,16.5,16.52,16.46,16.5,362411.0,11.9089,11.9233,11.88,11.9089,362411.0
2018-09-06 10:00:00,16.49,16.5,16.48,16.5,328177.0,11.9017,11.9089,11.8944,11.9089,328177.0
2018-09-06 10:10:00,16.5,16.5,16.45,16.48,184444.0,11.9089,11.9089,11.8728,11.8944,184444.0
2018-09-06 10:20:00,16.48,16.53,16.48,16.53,127034.0,11.8944,11.9305,11.8944,11.9305,127034.0
2018-09-06 10:30:00,16.53,16.53,16.44,16.45,151605.0,11.9305,11.9305,11.8656,11.8728,151605.0
2018-09-06 10:40:00,16.45,16.46,16.4,16.41,165486.0,11.8728,11.88,11.8367,11.8439,165486.0
2018-09-06 10:50:00,16.41,16.45,16.38,16.44,118595.0,11.8439,11.8728,11.8223,11.8656,118595.0
2018-09-06 11:00:00,16.44,16.45,16.39,16.42,142190.0,11.8656,11.8728,11.8295,11.8511,142190.0
2018-09-06 11:10:00,16.42,16.44,16.39,16.41,184923.0,11.8511,11.8656,11.8295,11.8439,184923.0
2018-09-06 11:20:00,16.41,16.44,16.38,16.43,173514.0,11.8439,11.8656,11.8223,11.8584,173514.0
2018-09-06 11:30:00,16.42,16.45,16.41,16.41,99035.0,11.8511,11.8728,11.8439,11.8439,99035.0
2018-09-06 11:40:00,16.41,16.43,16.38,16.39,751969.0,11.8439,11.8584,11.8223,11.8295,751969.0
2018-09-06 11:50:00,16.39,16.45,16.39,16.43,442616.0,11.8295,11.8728,11.8295,11.8584,442616.0
2018-09-06 12:00:00,16.43,16.44,16.39,16.4,653971.0,11.8584,11.8656,11.8295,11.8367,653971.0
2018-09-06 12:10:00,16.4,16.46,16.39,16.39,1287143.0,11.8367,11.88,11.8295,11.8295,1287143.0
2018-09-06 12:20:00,16.39,16.41,16.38,16.41,464036.0,11.8295,11.8439,11.8223,11.8439,464036.0
2018-09-06 12:30:00,16.41,16.43,16.4,16.41,119789.0,11.8439,11.8584,11.8367,11.8439,119789.0
2018-09-06 12:40:00,16.41,16.45,16.4,16.44,285187.0,11.8439,11.8728,11.8367,11.8656,285187.0
2018-09-06 12:50:00,16.44,16.45,16.39,16.41,143969.0,11.8656,11.8728,11.8295,11.8439,143969.0
2018-09-06 13:00:00,16.4,16.42,16.37,16.38,122017.0,11.8367,11.8511,11.815,11.8223,122017.0
2018-09-06 13:10:00,16.38,16.39,16.36,16.38,84796.0,11.8223,11.8295,11.8078,11.8223,84796.0
2018-09-06 13:20:00,16.38,16.39,16.35,16.36,111788.0,11.8223,11.8295,11.8006,11.8078,111788.0
2018-09-06 13:30:00,16.37,16.39,16.36,16.38,122475.0,11.815,11.8295,11.8078,11.8223,122475.0
2018-09-06 13:40:00,16.38,16.4,16.37,16.38,67593.0,11.8223,11.8367,11.815,11.8223,67593.0
2018-09-06 13:50:00,16.38,16.38,16.34,16.34,61608.0,11.8223,11.8223,11.7934,11.7934,61608.0
2018-09-06 14:00:00,16.34,16.39,16.34,16.39,158134.0,11.7934,11.8295,11.7934,11.8295,158134.0
2018-09-06 14:10:00,16.39,16.4,16.38,16.38,100115.0,11.8295,11.8367,11.8223,11.8223,100115.0
2018-09-06 14:20:00,16.38,16.38,16.37,16.37,63698.0,11.8223,11.8223,11.815,11.815,63698.0
2018-09-06 14:30:00,16.37,16.41,16.37,16.39,114167.0,11.815,11.8439,11.815,11.8295,114167.0
2018-09-06 14:40:00,16.39,16.41,16.39,16.4,81309.0,11.8295,11.8439,11.8295,11.8367,81309.0
2018-09-06 14:50:00,16.39,16.4,16.38,16.39,92730.0,11.8295,11.8367,11.8223,11.8295,92730.0
2018-09-06 15:00:00,16.39,16.43,16.38,16.42,96310.0,11.8295,11.8584,11.8223,11.8511,96310.0
2018-09-06 15:10:00,16.42,16.43,16.39,16.39,140544.0,11.8511,11.8584,11.8295,11.8295,140544.0
2018-09-06 15:20:00,16.39,16.42,16.39,16.41,135317.0,11.8295,11.8511,11.8295,11.8439,135317.0
2018-09-06 15:30:00,16.41,16.42,16.39,16.4,210011.0,11.8439,11.8511,11.8295,11.8367,210011.0
2018-09-06 15:40:00,16.39,16.41,16.38,16.39,363744.0,11.8295,11.8439,11.8223,11.8295,363744.0
2018-09-06 15:50:00,16.39,16.39,16.34,16.35,654379.0,11.8295,11.8295,11.7934,11.8006,654379.0
2018-09-07 09:30:00,16.43,16.45,16.35,16.4,289203.0,11.8584,11.8728,11.8006,11.8367,289203.0
2018-09-07 09:40:00,16.4,16.44,16.38,16.41,327752.0,11.8367,11.8656,11.8223,11.8439,327752.0
2018-09-07 09:50:00,16.41,16.43,16.34,16.35,726553.0,11.8439,11.8584,11.7934,11.8006,726553.0
2018-09-07 10:00:00,16.35,16.4,16.33,16.4,146870.0,11.8006,11.8367,11.7862,11.8367,146870.0
2018-09-07 10:10:00,16.39,16.41,16.38,16.39,125799.0,11.8295,11.8439,11.8223,11.8295,125799.0
2018-09-07 10:20:00,16.38,16.39,16.35,16.37,267967.0,11.8223,11.8295,11.8006,11.815,267967.0
2018-09-07 10:30:00,16.37,16.38,16.29,16.29,543966.0,11.815,11.8223,11.7573,11.7573,543966.0
2018-09-07 10:40:00,16.29,16.34,16.28,16.32,157481.0,11.7573,11.7934,11.7501,11.779,157481.0
2018-09-07 10:50:00,16.32,16.32,16.28,16.28,167349.0,11.779,11.779,11.7501,11.7501,167349.0
2018-09-07 11:00:00,16.29,16.31,16.27,16.3,284197.0,11.7573,11.7717,11.7429,11.7645,284197.0
2018-09-07 11:10:00,16.3,16.31,16.28,16.29,80081.0,11.7645,11.7717,11.7501,11.7573,80081.0
2018-09-07 11:20:00,16.29,16.32,16.28,16.31,471351.0,11.7573,11.779,11.7501,11.7717,471351.0
2018-09-07 11:30:00,16.31,16.32,16.29,16.32,161177.0,11.7717,11.779,11.7573,11.779,161177.0
2018-09-07 11:40:00,16.32,16.33,16.31,16.32,230855.0,11.779,11.7862,11.7717,11.779,230855.0
2018-09-07 11:50:00,16.32,16.33,16.31,16.31,187968.0,11.779,11.7862,11.7717,11.7717,187968.0
2018-09-07 12:00:00,16.31,16.32,16.26,16.28,187318.0,11.7717,11.779,11.7357,11.7501,187318.0
2018-09-07 12:10:00,16.27,16.28,16.24,16.24,136510.0,11.7429,11.7501,11.7212,11.7212,136510.0
2018-09-07 12:20:00,16.25,16.25,16.23,16.23,82299.0,11.7284,11.7284,11.714,11.714,82299.0
2018-09-07 12:30:00,16.23,16.26,16.23,16.23,123832.0,11.714,11.7357,11.714,11.714,123832.0
2018-09-07 12:40:00,16.23,16.24,16.2,16.23,206159.0,11.714,11.7212,11.6923,11.714,206159.0
2018-09-07 12:50:00,16.23,16.23,16.22,16.22,40335.0,11.714,11.714,11.7068,11.7068,40335.0
2018-09-07 13:00:00,16.23,16.23,16.21,16.21,93565.0,11.714,11.714,11.6996,11.6996,93565.0
2018-09-07 13:10:00,16.21,16.22,16.19,16.2,102967.0,11.6996,11.7068,11.6851,11.6923,102967.0
2018-09-07 13:20:00,16.2,16.22,16.19,16.21,206448.0,11.6923,11.7068,11.6851,11.6996,206448.0
2018-09-07 13:30:00,16.21,16.22,16.2,16.2,122470.0,11.6996,11.7068,11.6923,11.6923,122470.0
2018-09-07 13:40:00,16.2,16.22,16.2,16.21,119802.0,11.6923,11.7068,11.6923,11.6996,119802.0
2018-09-07 13:50:00,16.21,16.22,16.19,16.19,107722.0,11.6996,11.7068,11.6851,11.6851,107722.0
2018-09-07 14:00:00,16.19,16.21,16.19,16.2,140096.0,11.6851,11.6996,11.6851,11.6923,140096.0
2018-09-07 14:10:00,16.21,16.23,16.2,16.23,169240.0,11.6996,11.714,11.6923,11.714,169240.0
2018-09-07 14:20:00,16.23,16.25,16.22,16.25,160452.0,11.714,11.7284,11.7068,11.7284,160452.0
2018-09-07 14:30:00,16.24,16.26,16.24,16.26,208321.0,11.7212,11.7357,11.7212,11.7357,208321.0
2018-09-07 14:40:00,16.25,16.26,16.25,16.25,57075.0,11.7284,11.7357,11.7284,11.7284,57075.0
2018-09-07 14:50:00,16.25,16.26,16.22,16.25,203449.0,11.7284,11.7357,11.7068,11.7284,203449.0
2018-09-07 15:00:00,16.25,16.28,16.25,16.28,205555.0,11.7284,11.7501,11.7284,11.7501,205555.0
2018-09-07 15:10:00,16.27,16.28,16.27,16.28,79247.0,11.7429,11.7501,11.7429,11.7501,79247.0
2018-09-07 15:20:00,16.28,16.28,16.25,16.25,115825.0,11.7501,11.7501,11.7284,11.7284,115825.0
2018-09-07 15:30:00,16.26,16.27,16.24,16.25,317709.0,11.7357,11.7429,11.7212,11.7284,317709.0
2018-09-07 15:40:00,16.25,16.26,16.23,16.25,380172.0,11.7284,11.7357,11.714,11.7284,380172.0
2018-09-07 15:50:00,16.25,16.27,16.22,16.26,934952.0,11.7284,11.7429,11.7068,11.7357,934952.0
2018-09-10 09:30:00,16.3,16.33,16.26,16.27,336507.0,11.7645,11.7862,11.7357,11.7429,336507.0
2018-09-10 09:40:00,16.28,16.3,16.23,16.29,461878.0,11.7501,11.7645,11.714,11.7573,461878.0
2018-09-10 09:50:00,16.28,16.3,16.26,16.26,370462.0,11.7501,11.7645,11.7357,11.7357,370462.0
2018-09-10 10:00:00,16.26,16.28,16.21,16.22,147591.0,11.7357,11.7501,11.6996,11.7068,147591.0
2018-09-10 10:10:00,16.22,16.24,16.2,16.23,171912.0,11.7068,11.7212,11.6923,11.714,171912.0
2018-09-10 10:20:00,16.23,16.26,16.23,16.26,66691.0,11.714,11.7357,11.714,11.7357,66691.0
2018-09-10 10:30:00,16.26,16.27,16.24,16.27,81335.0,11.7357,11.7429,11.7212,11.7429,81335.0
2018-09-10 10:40:00,16.27,16.28,16.25,16.27,400791.0,11.7429,11.7501,11.7284,11.7429,400791.0
2018-09-10 10:50:00,16.26,16.29,16.26,16.27,61788.0,11.7357,11.7573,11.7357,11.7429,61788.0
2018-09-10 11:00:00,16.27,16.28,16.25,16.28,109665.0,11.7429,11.7501,11.7284,11.7501,109665.0
2018-09-10 11:10:00,16.28,16.31,16.28,16.3,84693.0,11.7501,11.7717,11.7501,11.7645,84693.0
2018-09-10 11:20:00,16.3,16.3,16.27,16.29,59843.0,11.7645,11.7645,11.7429,11.7573,59843.0
2018-09-10 11:30:00,16.29,16.3,16.25,16.25,79326.0,11.7573,11.7645,11.7284,11.7284,79326.0
2018-09-10 11:40:00,16.25,16.26,16.23,16.26,395496.0,11.7284,11.7357,11.714,11.7357,395496.0
2018-09-10 11:50:00,16.26,16.28,16.23,16.24,151729.0,11.7357,11.7501,11.714,11.7212,151729.0
2018-09-10 12:00:00,16.24,16.25,16.23,16.23,66287.0,11.7212,11.7284,11.714,11.714,66287.0
2018-09-10 12:10:00,16.23,16.24,16.21,16.22,112003.0,11.714,11.7212,11.6996,11.7068,112003.0
2018-09-10 12:20:00,16.22,16.23,16.2,16.2,61201.0,11.7068,11.714,11.6923,11.6923,61201.0
2018-09-10 12:30:00,16.21,16.23,16.2,16.21,149091.0,11.6996,11.714,11.6923,11.6996,149091.0
2018-09-10 12:40:00,16.21,16.22,16.2,16.2,51413.0,11.6996,11.7068,11.6923,11.6923,51413.0
2018-09-10 12:50:00,16.2,16.2,16.17,16.19,79355.0,11.6923,11.6923,11.6707,11.6851,79355.0
2018-09-10 13:00:00,16.19,16.19,16.17,16.18,213060.0,11.6851,11.6851,11.6707,11.6779,213060.0
2018-09-10 13:10:00,16.17,16.18,16.14,16.15,172564.0,11.6707,11.6779,11.649,11.6563,172564.0
2018-09-10 13:20:00,16.14,16.16,16.14,16.16,68620.0,11.649,11.6635,11.649,11.6635,68620.0
2018-09-10 13:30:00,16.16,16.16,16.13,16.14,172676.0,11.6635,11.6635,11.6418,11.649,172676.0
2018-09-10 13:40:00,16.14,16.16,16.11,16.12,215539.0,11.649,11.6635,11.6274,11.6346,215539.0
2018-09-10 13:50:00,16.13,16.13,16.11,16.13,56302.0,11.6418,11.6418,11.6274,11.6418,56302.0
2018-09-10 14:00:00,16.13,16.17,16.12,16.16,53278.0,11.6418,11.6707,11.6346,11.6635,53278.0
2018-09-10 14:10:00,16.16,16.17,16.15,16.15,51384.0,11.6635,11.6707,11.6563,11.6563,51384.0
2018-09-10 14:20:00,16.16,16.18,16.14,16.18,206495.0,11.6635,11.6779,11.649,11.6779,206495.0
2018-09-10 14:30:00,16.18,16.19,16.16,16.16,166536.0,11.6779,11.6851,11.6635,11.6635,166536.0
2018-09-10 14:40:00,16.16,16.17,16.15,16.15,67973.0,11.6635,11.6707,11.6563,11.6563,67973.0
2018-09-10 14:50:00,16.15,16.16,16.15,16.16,35263.0,11.6563,11.6635,11.6563,11.6635,35263.0
2018-09-10 15:00:00,16.16,16.18,16.16,16.16,82639.0,11.6635,11.6779,11.6635,11.6635,82639.0
2018-09-10 15:10:00,16.16,16.17,16.13,16.13,85230.0,11.6635,11.6707,11.6418,11.6418,85230.0
2018-09-10 15:20:00,16.13,16.14,16.13,16.14,47424.0,11.6418,11.649,11.6418,11.649,47424.0
2018-09-10 15:30:00,16.14,16.17,16.13,16.16,182404.0,11.649,11.6707,11.6418,11.6635,182404.0
2018-09-10 15:40:00,16.16,16.18,16.15,16.16,461082.0,11.6635,11.6779,11.6563,11.6635,461082.0
2018-09-10 15:50:00,16.16,16.17,16.12,16.15,1020237.0,11.6635,11.6707,11.6346,11.6563,1020237.0
2018-09-11 09:30:00,16.13,16.18,16.09,16.18,276651.0,11.6418,11.6779,11.613,11.6779,276651.0
2018-09-11 09:40:00,16.17,16.21,16.13,16.21,209314.0,11.6707,11.6996,11.6418,11.6996,209314.0
2018-09-11 09:50:00,16.21,16.23,16.18,16.23,267362.0,11.6996,11.714,11.6779,11.714,267362.0
2018-09-11 10:00:00,16.23,16.24,16.21,16.22,319968.0,11.714,11.7212,11.6996,11.7068,319968.0
2018-09-11 10:10:00,16.21,16.27,16.21,16.27,404502.0,11.6996,11.7429,11.6996,11.7429,404502.0
2018-09-11 10:20:00,16.27,16.3,16.26,16.3,307556.0,11.7429,11.7645,11.7357,11.7645,307556.0
2018-09-11 10:30:00,16.3,16.3,16.25,16.25,147176.0,11.7645,11.7645,11.7284,11.7284,147176.0
2018-09-11 10:40:00,16.25,16.26,16.22,16.24,94363.0,11.7284,11.7357,11.7068,11.7212,94363.0
2018-09-11 10:50:00,16.24,16.27,16.23,16.26,69157.0,11.7212,11.7429,11.714,11.7357,69157.0
2018-09-11 11:00:00,16.27,16.31,16.26,16.3,59703.0,11.7429,11.7717,11.7357,11.7645,59703.0
2018-09-11 11:10:00,16.3,16.32,16.27,16.28,141154.0,11.7645,11.779,11.7429,11.7501,141154.0
2018-09-11 11:20:00,16.28,16.32,16.27,16.32,105398.0,11.7501,11.779,11.7429,11.779,105398.0
2018-09-11 11:30:00,16.32,16.33,16.3,16.32,132131.0,11.779,11.7862,11.7645,11.779,132131.0
2018-09-11 11:40:00,16.32,16.35,16.31,16.33,105041.0,11.779,11.8006,11.7717,11.7862,105041.0
2018-09-11 11:50:00,16.33,16.37,16.33,16.35,122737.0,11.7862,11.815,11.7862,11.8006,122737.0
2018-09-11 12:00:00,16.35,16.36,16.35,16.36,24103.0,11.8006,11.8078,11.8006,11.8078,24103.0
2018-09-11 12:10:00,16.36,16.36,16.33,16.34,91182.0,11.8078,11.8078,11.7862,11.7934,91182.0
2018-09-11 12:20:00,16.35,16.38,16.34,16.36,106061.0,11.8006,11.8223,11.7934,11.8078,106061.0
2018-09-11 12:30:00,16.36,16.37,16.36,16.37,27264.0,11.8078,11.815,11.8078,11.815,27264.0
2018-09-11 12:40:00,16.37,16.37,16.34,16.36,73024.0,11.815,11.815,11.7934,11.8078,73024.0
2018-09-11 12:50:00,16.35,16.38,16.35,16.38,74690.0,11.8006,11.8223,11.8006,11.8223,74690.0
2018-09-11 13:00:00,16.38,16.38,16.36,16.37,86540.0,11.8223,11.8223,11.8078,11.815,86540.0
2018-09-11 13:10:00,16.37,16.38,16.35,16.38,55007.0,11.815,11.8223,11.8006,11.8223,55007.0
2018-09-11 13:20:00,16.37,16.38,16.36,16.37,64305.0,11.815,11.8223,11.8078,11.815,64305.0
2018-09-11 13:30:00,16.37,16.37,16.35,16.35,64697.0,11.815,11.815,11.8006,11.8006,64697.0
2018-09-11 13:40:00,16.35,16.36,16.31,16.32,214632.0,11.8006,11.8078,11.7717,11.779,214632.0
2018-09-11 13:50:00,16.32,16.32,16.29,16.3,337415.0,11.779,11.779,11.7573,11.7645,337415.0
2018-09-11 14:00:00,16.3,16.31,16.28,16.29,74593.0,11.7645,11.7717,11.7501,11.7573,74593.0
2018-09-11 14:10:00,16.29,16.29,16.27,16.28,63180.0,11.7573,11.7573,11.7429,11.7501,63180.0
2018-09-11 14:20:00,16.28,16.28,16.26,16.27,83585.0,11.7501,11.7501,11.7357,11.7429,83585.0
2018-09-11 14:30:00,16.27,16.3,16.27,16.28,158905.0,11.7429,11.7645,11.7429,11.7501,158905.0
2018-09-11 14:40:00,16.28,16.29,16.27,16.27,52841.0,11.7501,11.7573,11.7429,11.7429,52841.0
2018-09-11 14:50:00,16.28,16.28,16.24,16.25,71620.0,11.7501,11.7501,11.7212,11.7284,71620.0
2018-09-11 15:00:00,16.25,16.29,16.25,16.29,167010.0,11.7284,11.7573,11.7284,11.7573,167010.0
2018-09-11 15:10:00,16.28,16.29,16.26,16.27,159942.0,11.7501,11.7573,11.7357,11.7429,159942.0
2018-09-11 15:20:00,16.27,16.27,16.26,16.26,70871.0,11.7429,11.7429,11.7357,11.7357,70871.0
2018-09-11 15:30:00,16.27,16.27,16.25,16.27,128047.0,11.7429,11.7429,11.7284,11.7429,128047.0
2018-09-11 15:40:00,16.27,16.27,16.23,16.23,243329.0,11.7429,11.7429,11.714,11.714,243329.0
2018-09-11 15:50:00,16.23,16.25,16.23,16.25,631341.0,11.714,11.7284,11.714,11.7284,631341.0
2018-09-12 09:30:00,16.26,16.29,16.18,16.2,375069.0,11.7357,11.7573,11.6779,11.6923,375069.0
2018-09-12 09:40:00,16.2,16.22,16.13,16.13,248333.0,11.6923,11.7068,11.6418,11.6418,248333.0
2018-09-12 09:50:00,16.14,16.16,16.03,16.05,791186.0,11.649,11.6635,11.5697,11.5841,791186.0
2018-09-12 10:00:00,16.05,16.06,15.98,15.99,466893.0,11.5841,11.5913,11.5336,11.5408,466893.0
2018-09-12 10:10:00,16.0,16.0,15.93,15.94,528346.0,11.548,11.548,11.4975,11.5047,528346.0
2018-09-12 10:20:00,15.94,15.95,15.89,15.91,284728.0,11.5047,11.5119,11.4686,11.483,284728.0
2018-09-12 10:30:00,15.9,15.96,15.89,15.96,189761.0,11.4758,11.5191,11.4686,11.5191,189761.0
2018-09-12 10:40:00,15.96,15.99,15.95,15.96,266875.0,11.5191,11.5408,11.5119,11.5191,266875.0
2018-09-12 10:50:00,15.96,16.01,15.95,15.99,214693.0,11.5191,11.5552,11.5119,11.5408,214693.0
2018-09-12 11:00:00,15.99,16.02,15.97,15.98,154323.0,11.5408,11.5624,11.5263,11.5336,154323.0
2018-09-12 11:10:00,15.98,16.06,15.96,16.05,216675.0,11.5336,11.5913,11.5191,11.5841,216675.0
2018-09-12 11:20:00,16.05,16.05,16.03,16.04,79673.0,11.5841,11.5841,11.5697,11.5769,79673.0
2018-09-12 11:30:00,16.04,16.06,15.99,16.0,106353.0,11.5769,11.5913,11.5408,11.548,106353.0
2018-09-12 11:40:00,16.0,16.0,15.96,15.97,193484.0,11.548,11.548,11.5191,11.5263,193484.0
2018-09-12 11:50:00,15.97,15.98,15.95,15.96,111584.0,11.5263,11.5336,11.5119,11.5191,111584.0
2018-09-12 12:00:00,15.96,15.98,15.93,15.93,200700.0,11.5191,11.5336,11.4975,11.4975,200700.0
2018-09-12 12:10:00,15.93,15.96,15.93,15.94,108764.0,11.4975,11.5191,11.4975,11.5047,108764.0
2018-09-12 12:20:00,15.94,15.96,15.93,15.94,44550.0,11.5047,11.5191,11.4975,11.5047,44550.0
2018-09-12 12:30:00,15.94,15.94,15.91,15.93,142760.0,11.5047,11.5047,11.483,11.4975,142760.0
2018-09-12 12:40:00,15.93,15.93,15.91,15.92,122759.0,11.4975,11.4975,11.483,11.4903,122759.0
2018-09-12 12:50:00,15.93,15.93,15.91,15.92,59144.0,11.4975,11.4975,11.483,11.4903,59144.0
2018-09-12 13:00:00,15.92,15.95,15.91,15.95,163708.0,11.4903,11.5119,11.483,11.5119,163708.0
2018-09-12 13:10:00,15.95,15.96,15.91,15.93,218323.0,11.5119,11.5191,11.483,11.4975,218323.0
2018-09-12 13:20:00,15.92,15.93,15.91,15.93,48867.0,11.4903,11.4975,11.483,11.4975,48867.0
2018-09-12 13:30:00,15.93,15.93,15.89,15.9,200792.0,11.4975,11.4975,11.4686,11.4758,200792.0
2018-09-12 13:40:00,15.9,15.91,15.89,15.9,61230.0,11.4758,11.483,11.4686,11.4758,61230.0
2018-09-12 13:50:00,15.9,15.91,15.89,15.91,77486.0,11.4758,11.483,11.4686,11.483,77486.0
2018-09-12 14:00:00,15.91,15.92,15.85,15.85,1451082.0,11.483,11.4903,11.4397,11.4397,1451082.0
2018-09-12 14:10:00,15.85,15.87,15.84,15.85,152971.0,11.4397,11.4542,11.4325,11.4397,152971.0
2018-09-12 14:20:00,15.86,15.89,15.85,15.88,234117.0,11.447,11.4686,11.4397,11.4614,234117.0
2018-09-12 14:30:00,15.88,15.9,15.87,15.9,1085228.0,11.4614,11.4758,11.4542,11.4758,1085228.0
2018-09-12 14:40:00,15.9,15.91,15.88,15.91,122799.0,11.4758,11.483,11.4614,11.483,122799.0
2018-09-12 14:50:00,15.9,15.91,15.88,15.89,227492.0,11.4758,11.483,11.4614,11.4686,227492.0
2018-09-12 15:00:00,15.89,15.9,15.88,15.9,107151.0,11.4686,11.4758,11.4614,11.4758,107151.0
2018-09-12 15:10:00,15.9,15.91,15.87,15.87,389174.0,11.4758,11.483,11.4542,11.4542,389174.0
2018-09-12 15:20:00,15.87,15.89,15.86,15.89,216835.0,11.4542,11.4686,11.447,11.4686,216835.0
2018-09-12 15:30:00,15.89,15.9,15.88,15.9,363428.0,11.4686,11.4758,11.4614,11.4758,363428.0
2018-09-12 15:40:00,15.9,15.91,15.88,15.88,433376.0,11.4758,11.483,11.4614,11.4614,433376.0
2018-09-12 15:50:00,15.89,15.9,15.86,15.87,1141159.0,11.4686,11.4758,11.447,11.4542,1141159.0
2018-09-13 09:30:00,15.93,15.97,15.91,15.97,317899.0,11.4975,11.5263,11.483,11.5263,317899.0
2018-09-13 09:40:00,15.96,16.0,15.93,15.94,748375.0,11.5191,11.548,11.4975,11.5047,748375.0
2018-09-13 09:50:00,15.95,15.95,15.88,15.91,446545.0,11.5119,11.5119,11.4614,11.483,446545.0
2018-09-13 10:00:00,15.91,15.91,15.87,15.87,199747.0,11.483,11.483,11.4542,11.4542,199747.0
2018-09-13 10:10:00,15.87,15.88,15.82,15.83,506426.0,11.4542,11.4614,11.4181,11.4253,506426.0
2018-09-13 10:20:00,15.83,15.83,15.78,15.81,700401.0,11.4253,11.4253,11.3892,11.4109,700401.0
2018-09-13 10:30:00,15.81,15.83,15.72,15.74,602066.0,11.4109,11.4253,11.3459,11.3603,602066.0
2018-09-13 10:40:00,15.74,15.78,15.72,15.73,398171.0,11.3603,11.3892,11.3459,11.3531,398171.0
2018-09-13 10:50:00,15.73,15.73,15.65,15.66,535507.0,11.3531,11.3531,11.2954,11.3026,535507.0
2018-09-13 11:00:00,15.66,15.69,15.65,15.69,375070.0,11.3026,11.3243,11.2954,11.3243,375070.0
2018-09-13 11:10:00,15.69,15.71,15.63,15.63,265050.0,11.3243,11.3387,11.281,11.281,265050.0
2018-09-13 11:20:00,15.63,15.68,15.62,15.66,684153.0,11.281,11.317,11.2737,11.3026,684153.0
2018-09-13 11:30:00,15.66,15.7,15.65,15.7,290033.0,11.3026,11.3315,11.2954,11.3315,290033.0
2018-09-13 11:40:00,15.7,15.72,15.69,15.71,393446.0,11.3315,11.3459,11.3243,11.3387,393446.0
2018-09-13 11:50:00,15.71,15.75,15.69,15.75,285005.0,11.3387,11.3676,11.3243,11.3676,285005.0
2018-09-13 12:00:00,15.75,15.76,15.7,15.71,197702.0,11.3676,11.3748,11.3315,11.3387,197702.0
2018-09-13 12:10:00,15.71,15.74,15.7,15.7,89665.0,11.3387,11.3603,11.3315,11.3315,89665.0
2018-09-13 12:20:00,15.7,15.73,15.69,15.72,183424.0,11.3315,11.3531,11.3243,11.3459,183424.0
2018-09-13 12:30:00,15.71,15.73,15.7,15.72,193211.0,11.3387,11.3531,11.3315,11.3459,193211.0
2018-09-13 12:40:00,15.73,15.74,15.71,15.71,147586.0,11.3531,11.3603,11.3387,11.3387,147586.0
2018-09-13 12:50:00,15.72,15.74,15.7,15.73,173567.0,11.3459,11.3603,11.3315,11.3531,173567.0
2018-09-13 13:00:00,15.73,15.74,15.69,15.7,246006.0,11.3531,11.3603,11.3243,11.3315,246006.0
2018-09-13 13:10:00,15.71,15.74,15.7,15.74,148361.0,11.3387,11.3603,11.3315,11.3603,148361.0
2018-09-13 13:20:00,15.74,15.74,15.7,15.72,160929.0,11.3603,11.3603,11.3315,11.3459,160929.0
2018-09-13 13:30:00,15.72,15.74,15.71,15.73,152947.0,11.3459,11.3603,11.3387,11.3531,152947.0
2018-09-13 13:40:00,15.73,15.74,15.72,15.72,157173.0,11.3531,11.3603,11.3459,11.3459,157173.0
2018-09-13 13:50:00,15.72,15.74,15.71,15.74,231233.0,11.3459,11.3603,11.3387,11.3603,231233.0
2018-09-13 14:00:00,15.74,15.77,15.72,15.77,349677.0,11.3603,11.382,11.3459,11.382,349677.0
2018-09-13 14:10:00,15.77,15.78,15.74,15.75,424933.0,11.382,11.3892,11.3603,11.3676,424933.0
2018-09-13 14:20:00,15.75,15.8,15.74,15.76,417883.0,11.3676,11.4036,11.3603,11.3748,417883.0
2018-09-13 14:30:00,15.76,15.78,15.75,15.77,265486.0,11.3748,11.3892,11.3676,11.382,265486.0
2018-09-13 14:40:00,15.77,15.78,15.76,15.77,295239.0,11.382,11.3892,11.3748,11.382,295239.0
2018-09-13 14:50:00,15.77,15.81,15.77,15.81,170346.0,11.382,11.4109,11.382,11.4109,170346.0
2018-09-13 15:00:00,15.81,15.82,15.8,15.8,215740.0,11.4109,11.4181,11.4036,11.4036,215740.0
2018-09-13 15:10:00,15.8,15.8,15.77,15.8,195954.0,11.4036,11.4036,11.382,11.4036,195954.0
2018-09-13 15:20:00,15.79,15.8,15.78,15.79,241716.0,11.3964,11.4036,11.3892,11.3964,241716.0
2018-09-13 15:30:00,15.79,15.81,15.79,15.79,411001.0,11.3964,11.4109,11.3964,11.3964,411001.0
2018-09-13 15:40:00,15.79,15.8,15.75,15.76,952332.0,11.3964,11.4036,11.3676,11.3748,952332.0
2018-09-13 15:50:00,15.75,15.78,15.74,15.77,1081732.0,11.3676,11.3892,11.3603,11.382,1081732.0
2018-09-14 09:30:00,15.61,15.75,15.6,15.69,582269.0,11.3672,11.4692,11.36,11.4255,582269.0
2018-09-14 09:40:00,15.69,15.73,15.63,15.66,817147.0,11.4255,11.4546,11.3818,11.4036,817147.0
2018-09-14 09:50:00,15.66,15.7,15.66,15.67,473543.0,11.4036,11.4328,11.4036,11.4109,473543.0
2018-09-14 10:00:00,15.67,15.7,15.63,15.63,975276.0,11.4109,11.4328,11.3818,11.3818,975276.0
2018-09-14 10:10:00,15.63,15.72,15.63,15.7,769720.0,11.3818,11.4473,11.3818,11.4328,769720.0
2018-09-14 10:20:00,15.7,15.71,15.67,15.68,676042.0,11.4328,11.4401,11.4109,11.4182,676042.0
2018-09-14 10:30:00,15.68,15.69,15.66,15.68,116298.0,11.4182,11.4255,11.4036,11.4182,116298.0
2018-09-14 10:40:00,15.68,15.69,15.66,15.69,140212.0,11.4182,11.4255,11.4036,11.4255,140212.0
2018-09-14 10:50:00,15.69,15.7,15.64,15.66,505633.0,11.4255,11.4328,11.3891,11.4036,505633.0
2018-09-14 11:00:00,15.66,15.7,15.64,15.67,183562.0,11.4036,11.4328,11.3891,11.4109,183562.0
2018-09-14 11:10:00,15.66,15.67,15.65,15.67,190593.0,11.4036,11.4109,11.3964,11.4109,190593.0
2018-09-14 11:20:00,15.67,15.69,15.66,15.69,366879.0,11.4109,11.4255,11.4036,11.4255,366879.0
2018-09-14 11:30:00,15.69,15.69,15.67,15.69,306441.0,11.4255,11.4255,11.4109,11.4255,306441.0
2018-09-14 11:40:00,15.69,15.69,15.67,15.68,182907.0,11.4255,11.4255,11.4109,11.4182,182907.0
2018-09-14 11:50:00,15.68,15.69,15.67,15.69,143629.0,11.4182,11.4255,11.4109,11.4255,143629.0
2018-09-14 12:00:00,15.69,15.69,15.63,15.65,581412.0,11.4255,11.4255,11.3818,11.3964,581412.0
2018-09-14 12:10:00,15.66,15.67,15.63,15.63,199228.0,11.4036,11.4109,11.3818,11.3818,199228.0
2018-09-14 12:20:00,15.64,15.66,15.61,15.66,172775.0,11.3891,11.4036,11.3672,11.4036,172775.0
2018-09-14 12:30:00,15.65,15.67,15.63,15.63,213500.0,11.3964,11.4109,11.3818,11.3818,213500.0
2018-09-14 12:40:00,15.63,15.64,15.62,15.63,103583.0,11.3818,11.3891,11.3745,11.3818,103583.0
2018-09-14 12:50:00,15.62,15.69,15.62,15.65,769913.0,11.3745,11.4255,11.3745,11.3964,769913.0
2018-09-14 13:00:00,15.65,15.65,15.62,15.64,105740.0,11.3964,11.3964,11.3745,11.3891,105740.0
2018-09-14 13:10:00,15.64,15.67,15.63,15.66,180568.0,11.3891,11.4109,11.3818,11.4036,180568.0
2018-09-14 13:20:00,15.66,15.68,15.65,15.68,188069.0,11.4036,11.4182,11.3964,11.4182,188069.0
2018-09-14 13:30:00,15.68,15.68,15.66,15.66,88167.0,11.4182,11.4182,11.4036,11.4036,88167.0
2018-09-14 13:40:00,15.66,15.67,15.66,15.67,88926.0,11.4036,11.4109,11.4036,11.4109,88926.0
2018-09-14 13:50:00,15.66,15.67,15.66,15.67,91720.0,11.4036,11.4109,11.4036,11.4109,91720.0
2018-09-14 14:00:00,15.67,15.67,15.65,15.67,178323.0,11.4109,11.4109,11.3964,11.4109,178323.0
2018-09-14 14:10:00,15.67,15.67,15.66,15.66,215625.0,11.4109,11.4109,11.4036,11.4036,215625.0
2018-09-14 14:20:00,15.67,15.67,15.65,15.66,219276.0,11.4109,11.4109,11.3964,11.4036,219276.0
2018-09-14 14:30:00,15.66,15.67,15.65,15.66,120531.0,11.4036,11.4109,11.3964,11.4036,120531.0
2018-09-14 14:40:00,15.67,15.68,15.64,15.68,479981.0,11.4109,11.4182,11.3891,11.4182,479981.0
2018-09-14 14:50:00,15.68,15.69,15.66,15.67,313579.0,11.4182,11.4255,11.4036,11.4109,313579.0
2018-09-14 15:00:00,15.67,15.67,15.65,15.65,180083.0,11.4109,11.4109,11.3964,11.3964,180083.0
2018-09-14 15:10:00,15.65,15.68,15.65,15.67,211634.0,11.3964,11.4182,11.3964,11.4109,211634.0
2018-09-14 15:20:00,15.68,15.69,15.67,15.68,279787.0,11.4182,11.4255,11.4109,11.4182,279787.0
2018-09-14 15:30:00,15.69,15.69,15.66,15.66,609937.0,11.4255,11.4255,11.4036,11.4036,609937.0
2018-09-14 15:40:00,15.66,15.67,15.64,15.65,744952.0,11.4036,11.4109,11.3891,11.3964,744952.0
2018-09-14 15:50:00,15.66,15.67,15.64,15.65,1389450.0,11.4036,11.4109,11.3891,11.3964,1389450.0
2018-09-17 09:30:00,15.72,15.73,15.66,15.67,335136.0,11.4473,11.4546,11.4036,11.4109,335136.0
2018-09-17 09:40:00,15.68,15.68,15.61,15.65,483958.0,11.4182,11.4182,11.3672,11.3964,483958.0
2018-09-17 09:50:00,15.64,15.64,15.59,15.61,343155.0,11.3891,11.3891,11.3527,11.3672,343155.0
2018-09-17 10:00:00,15.61,15.62,15.56,15.57,627699.0,11.3672,11.3745,11.3308,11.3381,627699.0
2018-09-17 10:10:00,15.57,15.59,15.55,15.57,197706.0,11.3381,11.3527,11.3235,11.3381,197706.0
2018-09-17 10:20:00,15.57,15.62,15.57,15.57,282695.0,11.3381,11.3745,11.3381,11.3381,282695.0
2018-09-17 10:30:00,15.58,15.6,15.57,15.59,128958.0,11.3454,11.36,11.3381,11.3527,128958.0
2018-09-17 10:40:00,15.6,15.61,15.57,15.59,186127.0,11.36,11.3672,11.3381,11.3527,186127.0
2018-09-17 10:50:00,15.59,15.6,15.56,15.56,370542.0,11.3527,11.36,11.3308,11.3308,370542.0
2018-09-17 11:00:00,15.57,15.6,15.56,15.6,249476.0,11.3381,11.36,11.3308,11.36,249476.0
2018-09-17 11:10:00,15.6,15.61,15.59,15.6,161554.0,11.36,11.3672,11.3527,11.36,161554.0
2018-09-17 11:20:00,15.6,15.62,15.59,15.59,325256.0,11.36,11.3745,11.3527,11.3527,325256.0
2018-09-17 11:30:00,15.59,15.6,15.58,15.58,113127.0,11.3527,11.36,11.3454,11.3454,113127.0
2018-09-17 11:40:00,15.58,15.59,15.56,15.59,178165.0,11.3454,11.3527,11.3308,11.3527,178165.0
2018-09-17 11:50:00,15.59,15.6,15.58,15.58,133614.0,11.3527,11.36,11.3454,11.3454,133614.0
2018-09-17 12:00:00,15.58,15.59,15.54,15.54,259323.0,11.3454,11.3527,11.3163,11.3163,259323.0
2018-09-17 12:10:00,15.54,15.56,15.53,15.55,200485.0,11.3163,11.3308,11.309,11.3235,200485.0
2018-09-17 12:20:00,15.54,15.58,15.54,15.58,700753.0,11.3163,11.3454,11.3163,11.3454,700753.0
2018-09-17 12:30:00,15.58,15.58,15.55,15.57,230054.0,11.3454,11.3454,11.3235,11.3381,230054.0
2018-09-17 12:40:00,15.57,15.59,15.57,15.58,166653.0,11.3381,11.3527,11.3381,11.3454,166653.0
2018-09-17 12:50:00,15.57,15.59,15.56,15.58,91340.0,11.3381,11.3527,11.3308,11.3454,91340.0
2018-09-17 13:00:00,15.57,15.59,15.56,15.59,182187.0,11.3381,11.3527,11.3308,11.3527,182187.0
2018-09-17 13:10:00,15.59,15.59,15.55,15.56,395229.0,11.3527,11.3527,11.3235,11.3308,395229.0
2018-09-17 13:20:00,15.56,15.59,15.56,15.59,440090.0,11.3308,11.3527,11.3308,11.3527,440090.0
2018-09-17 13:30:00,15.58,15.59,15.56,15.58,155122.0,11.3454,11.3527,11.3308,11.3454,155122.0
2018-09-17 13:40:00,15.59,15.6,15.58,15.59,230917.0,11.3527,11.36,11.3454,11.3527,230917.0
2018-09-17 13:50:00,15.59,15.62,15.59,15.62,387604.0,11.3527,11.3745,11.3527,11.3745,387604.0
2018-09-17 14:00:00,15.61,15.64,15.61,15.63,324282.0,11.3672,11.3891,11.3672,11.3818,324282.0
2018-09-17 14:10:00,15.63,15.65,15.62,15.64,293197.0,11.3818,11.3964,11.3745,11.3891,293197.0
2018-09-17 14:20:00,15.64,15.64,15.63,15.63,231332.0,11.3891,11.3891,11.3818,11.3818,231332.0
2018-09-17 14:30:00,15.63,15.65,15.63,15.65,159160.0,11.3818,11.3964,11.3818,11.3964,159160.0
2018-09-17 14:40:00,15.65,15.66,15.63,15.63,223762.0,11.3964,11.4036,11.3818,11.3818,223762.0
2018-09-17 14:50:00,15.63,15.63,15.59,15.61,401215.0,11.3818,11.3818,11.3527,11.3672,401215.0
2018-09-17 15:00:00,15.61,15.62,15.59,15.61,347650.0,11.3672,11.3745,11.3527,11.3672,347650.0
2018-09-17 15:10:00,15.61,15.62,15.59,15.6,406245.0,11.3672,11.3745,11.3527,11.36,406245.0
2018-09-17 15:20:00,15.6,15.63,15.59,15.62,1022468.0,11.36,11.3818,11.3527,11.3745,1022468.0
2018-09-17 15:30:00,15.63,15.63,15.61,15.62,515832.0,11.3818,11.3818,11.3672,11.3745,515832.0
2018-09-17 15:40:00,15.63,15.65,15.62,15.63,470966.0,11.3818,11.3964,11.3745,11.3818,470966.0
2018-09-17 15:50:00,15.63,15.65,15.62,15.64,1574751.0,11.3818,11.3964,11.3745,11.3891,1574751.0
2018-09-18 09:30:00,15.65,15.69,15.6,15.63,671732.0,11.3964,11.4255,11.36,11.3818,671732.0
2018-09-18 09:40:00,15.63,15.63,15.58,15.6,552611.0,11.3818,11.3818,11.3454,11.36,552611.0
2018-09-18 09:50:00,15.6,15.6,15.56,15.57,283045.0,11.36,11.36,11.3308,11.3381,283045.0
2018-09-18 10:00:00,15.57,15.59,15.53,15.56,681411.0,11.3381,11.3527,11.309,11.3308,681411.0
2018-09-18 10:10:00,15.56,15.58,15.53,15.56,925176.0,11.3308,11.3454,11.309,11.3308,925176.0
2018-09-18 10:20:00,15.56,15.58,15.53,15.56,396799.0,11.3308,11.3454,11.309,11.3308,396799.0
2018-09-18 10:30:00,15.56,15.57,15.54,15.55,460614.0,11.3308,11.3381,11.3163,11.3235,460614.0
2018-09-18 10:40:00,15.54,15.57,15.54,15.56,191567.0,11.3163,11.3381,11.3163,11.3308,191567.0
2018-09-18 10:50:00,15.56,15.57,15.53,15.56,405447.0,11.3308,11.3381,11.309,11.3308,405447.0
2018-09-18 11:00:00,15.56,15.57,15.54,15.56,574257.0,11.3308,11.3381,11.3163,11.3308,574257.0
2018-09-18 11:10:00,15.56,15.58,15.55,15.58,100921.0,11.3308,11.3454,11.3235,11.3454,100921.0
2018-09-18 11:20:00,15.58,15.59,15.55,15.57,100496.0,11.3454,11.3527,11.3235,11.3381,100496.0
2018-09-18 11:30:00,15.57,15.57,15.55,15.56,74111.0,11.3381,11.3381,11.3235,11.3308,74111.0
2018-09-18 11:40:00,15.56,15.59,15.56,15.58,111096.0,11.3308,11.3527,11.3308,11.3454,111096.0
2018-09-18 11:50:00,15.58,15.6,15.57,15.58,95078.0,11.3454,11.36,11.3381,11.3454,95078.0
2018-09-18 12:00:00,15.58,15.61,15.56,15.57,190387.0,11.3454,11.3672,11.3308,11.3381,190387.0
2018-09-18 12:10:00,15.57,15.58,15.55,15.57,162042.0,11.3381,11.3454,11.3235,11.3381,162042.0
2018-09-18 12:20:00,15.57,15.57,15.54,15.55,158879.0,11.3381,11.3381,11.3163,11.3235,158879.0
2018-09-18 12:30:00,15.55,15.56,15.54,15.56,88013.0,11.3235,11.3308,11.3163,11.3308,88013.0
2018-09-18 12:40:00,15.56,15.57,15.54,15.55,83463.0,11.3308,11.3381,11.3163,11.3235,83463.0
2018-09-18 12:50:00,15.54,15.57,15.54,15.55,97168.0,11.3163,11.3381,11.3163,11.3235,97168.0
2018-09-18 13:00:00,15.56,15.57,15.55,15.56,61166.0,11.3308,11.3381,11.3235,11.3308,61166.0
2018-09-18 13:10:00,15.55,15.56,15.55,15.56,44845.0,11.3235,11.3308,11.3235,11.3308,44845.0
2018-09-18 13:20:00,15.56,15.56,15.55,15.56,66644.0,11.3308,11.3308,11.3235,11.3308,66644.0
2018-09-18 13:30:00,15.56,15.57,15.55,15.56,156972.0,11.3308,11.3381,11.3235,11.3308,156972.0
2018-09-18 13:40:00,15.57,15.57,15.55,15.56,73963.0,11.3381,11.3381,11.3235,11.3308,73963.0
2018-09-18 13:50:00,15.56,15.56,15.54,15.54,116205.0,11.3308,11.3308,11.3163,11.3163,116205.0
2018-09-18 14:00:00,15.54,15.56,15.54,15.54,78155.0,11.3163,11.3308,11.3163,11.3163,78155.0
2018-09-18 14:10:00,15.54,15.56,15.54,15.54,249152.0,11.3163,11.3308,11.3163,11.3163,249152.0
2018-09-18 14:20:00,15.54,15.54,15.52,15.53,165927.0,11.3163,11.3163,11.3017,11.309,165927.0
2018-09-18 14:30:00,15.53,15.54,15.52,15.53,78413.0,11.309,11.3163,11.3017,11.309,78413.0
2018-09-18 14:40:00,15.53,15.54,15.51,15.51,207350.0,11.309,11.3163,11.2944,11.2944,207350.0
2018-09-18 14:50:00,15.51,15.52,15.5,15.5,130667.0,11.2944,11.3017,11.2871,11.2871,130667.0
2018-09-18 15:00:00,15.5,15.52,15.5,15.51,109311.0,11.2871,11.3017,11.2871,11.2944,109311.0
2018-09-18 15:10:00,15.51,15.52,15.5,15.5,168389.0,11.2944,11.3017,11.2871,11.2871,168389.0
2018-09-18 15:20:00,15.5,15.53,15.49,15.53,424054.0,11.2871,11.309,11.2799,11.309,424054.0
2018-09-18 15:30:00,15.53,15.53,15.51,15.52,244920.0,11.309,11.309,11.2944,11.3017,244920.0
2018-09-18 15:40:00,15.52,15.52,15.49,15.49,275058.0,11.3017,11.3017,11.2799,11.2799,275058.0
2018-09-18 15:50:00,15.5,15.5,15.48,15.49,728466.0,11.2871,11.2871,11.2726,11.2799,728466.0
2018-09-19 09:30:00,15.53,15.64,15.51,15.63,366549.0,11.309,11.3891,11.2944,11.3818,366549.0
2018-09-19 09:40:00,15.64,15.7,15.63,15.69,430906.0,11.3891,11.4328,11.3818,11.4255,430906.0
2018-09-19 09:50:00,15.69,15.75,15.69,15.73,392162.0,11.4255,11.4692,11.4255,11.4546,392162.0
2018-09-19 10:00:00,15.72,15.79,15.72,15.77,262989.0,11.4473,11.4983,11.4473,11.4838,262989.0
2018-09-19 10:10:00,15.77,15.78,15.74,15.78,258343.0,11.4838,11.491,11.4619,11.491,258343.0
2018-09-19 10:20:00,15.77,15.8,15.77,15.79,325663.0,11.4838,11.5056,11.4838,11.4983,325663.0
2018-09-19 10:30:00,15.79,15.81,15.77,15.79,168244.0,11.4983,11.5129,11.4838,11.4983,168244.0
2018-09-19 10:40:00,15.79,15.83,15.77,15.82,210106.0,11.4983,11.5274,11.4838,11.5202,210106.0
2018-09-19 10:50:00,15.82,15.83,15.79,15.8,232800.0,11.5202,11.5274,11.4983,11.5056,232800.0
2018-09-19 11:00:00,15.79,15.81,15.74,15.77,206957.0,11.4983,11.5129,11.4619,11.4838,206957.0
2018-09-19 11:10:00,15.78,15.8,15.75,15.79,200281.0,11.491,11.5056,11.4692,11.4983,200281.0
2018-09-19 11:20:00,15.79,15.8,15.75,15.78,197280.0,11.4983,11.5056,11.4692,11.491,197280.0
2018-09-19 11:30:00,15.78,15.78,15.72,15.73,329674.0,11.491,11.491,11.4473,11.4546,329674.0
2018-09-19 11:40:00,15.72,15.75,15.72,15.74,180970.0,11.4473,11.4692,11.4473,11.4619,180970.0
2018-09-19 11:50:00,15.74,15.77,15.73,15.74,193342.0,11.4619,11.4838,11.4546,11.4619,193342.0
2018-09-19 12:00:00,15.74,15.75,15.71,15.74,194434.0,11.4619,11.4692,11.4401,11.4619,194434.0
2018-09-19 12:10:00,15.73,15.76,15.72,15.76,147982.0,11.4546,11.4765,11.4473,11.4765,147982.0
2018-09-19 12:20:00,15.76,15.76,15.73,15.74,131136.0,11.4765,11.4765,11.4546,11.4619,131136.0
2018-09-19 12:30:00,15.73,15.74,15.7,15.72,208742.0,11.4546,11.4619,11.4328,11.4473,208742.0
2018-09-19 12:40:00,15.71,15.73,15.7,15.71,150888.0,11.4401,11.4546,11.4328,11.4401,150888.0
2018-09-19 12:50:00,15.71,15.74,15.7,15.74,122365.0,11.4401,11.4619,11.4328,11.4619,122365.0
2018-09-19 13:00:00,15.74,15.75,15.72,15.73,208098.0,11.4619,11.4692,11.4473,11.4546,208098.0
2018-09-19 13:10:00,15.73,15.74,15.72,15.72,98317.0,11.4546,11.4619,11.4473,11.4473,98317.0
2018-09-19 13:20:00,15.72,15.74,15.71,15.73,183040.0,11.4473,11.4619,11.4401,11.4546,183040.0
2018-09-19 13:30:00,15.73,15.74,15.72,15.74,63051.0,11.4546,11.4619,11.4473,11.4619,63051.0
2018-09-19 13:40:00,15.74,15.75,15.73,15.74,156053.0,11.4619,11.4692,11.4546,11.4619,156053.0
2018-09-19 13:50:00,15.74,15.75,15.73,15.74,122943.0,11.4619,11.4692,11.4546,11.4619,122943.0
2018-09-19 14:00:00,15.74,15.75,15.73,15.74,140485.0,11.4619,11.4692,11.4546,11.4619,140485.0
2018-09-19 14:10:00,15.74,15.75,15.73,15.73,255165.0,11.4619,11.4692,11.4546,11.4546,255165.0
2018-09-19 14:20:00,15.73,15.74,15.72,15.72,129057.0,11.4546,11.4619,11.4473,11.4473,129057.0
2018-09-19 14:30:00,15.72,15.73,15.72,15.72,119678.0,11.4473,11.4546,11.4473,11.4473,119678.0
2018-09-19 14:40:00,15.72,15.76,15.72,15.76,309380.0,11.4473,11.4765,11.4473,11.4765,309380.0
2018-09-19 14:50:00,15.76,15.77,15.75,15.75,520564.0,11.4765,11.4838,11.4692,11.4692,520564.0
2018-09-19 15:00:00,15.75,15.78,15.75,15.77,116348.0,11.4692,11.491,11.4692,11.4838,116348.0
2018-09-19 15:10:00,15.77,15.78,15.76,15.77,175568.0,11.4838,11.491,11.4765,11.4838,175568.0
2018-09-19 15:20:00,15.77,15.77,15.75,15.76,192010.0,11.4838,11.4838,11.4692,11.4765,192010.0
2018-09-19 15:30:00,15.77,15.77,15.74,15.75,226034.0,11.4838,11.4838,11.4619,11.4692,226034.0
2018-09-19 15:40:00,15.75,15.77,15.74,15.76,518450.0,11.4692,11.4838,11.4619,11.4765,518450.0
2018-09-19 15:50:00,15.76,15.76,15.72,15.73,743294.0,11.4765,11.4765,11.4473,11.4546,743294.0
2018-09-20 09:30:00,15.78,15.97,15.78,15.96,553338.0,11.491,11.6294,11.491,11.6221,553338.0
2018-09-20 09:40:00,15.96,15.99,15.94,15.99,191659.0,11.6221,11.644,11.6075,11.644,191659.0
2018-09-20 09:50:00,15.99,16.01,15.94,15.96,390396.0,11.644,11.6585,11.6075,11.6221,390396.0
2018-09-20 10:00:00,15.96,15.97,15.9,15.93,174570.0,11.6221,11.6294,11.5784,11.6003,174570.0
2018-09-20 10:10:00,15.93,16.0,15.92,16.0,181089.0,11.6003,11.6512,11.593,11.6512,181089.0
2018-09-20 10:20:00,15.99,16.0,15.9,15.91,347242.0,11.644,11.6512,11.5784,11.5857,347242.0
2018-09-20 10:30:00,15.91,15.93,15.88,15.89,214177.0,11.5857,11.6003,11.5639,11.5711,214177.0
2018-09-20 10:40:00,15.89,15.95,15.88,15.94,146020.0,11.5711,11.6148,11.5639,11.6075,146020.0
2018-09-20 10:50:00,15.93,15.94,15.91,15.94,277419.0,11.6003,11.6075,11.5857,11.6075,277419.0
2018-09-20 11:00:00,15.94,15.96,15.89,15.9,133329.0,11.6075,11.6221,11.5711,11.5784,133329.0
2018-09-20 11:10:00,15.89,15.92,15.87,15.88,173714.0,11.5711,11.593,11.5566,11.5639,173714.0
2018-09-20 11:20:00,15.88,15.93,15.86,15.93,205424.0,11.5639,11.6003,11.5493,11.6003,205424.0
2018-09-20 11:30:00,15.93,15.95,15.9,15.92,135310.0,11.6003,11.6148,11.5784,11.593,135310.0
2018-09-20 11:40:00,15.92,15.96,15.91,15.96,115696.0,11.593,11.6221,11.5857,11.6221,115696.0
2018-09-20 11:50:00,15.96,15.98,15.95,15.98,109472.0,11.6221,11.6367,11.6148,11.6367,109472.0
2018-09-20 12:00:00,15.98,15.98,15.95,15.97,100845.0,11.6367,11.6367,11.6148,11.6294,100845.0
2018-09-20 12:10:00,15.97,15.99,15.96,15.97,92881.0,11.6294,11.644,11.6221,11.6294,92881.0
2018-09-20 12:20:00,15.97,15.99,15.96,15.98,100731.0,11.6294,11.644,11.6221,11.6367,100731.0
2018-09-20 12:30:00,15.98,15.98,15.96,15.98,92313.0,11.6367,11.6367,11.6221,11.6367,92313.0
2018-09-20 12:40:00,15.97,15.99,15.97,15.98,108281.0,11.6294,11.644,11.6294,11.6367,108281.0
2018-09-20 12:50:00,15.98,16.0,15.97,15.99,93243.0,11.6367,11.6512,11.6294,11.644,93243.0
2018-09-20 13:00:00,15.99,16.01,15.98,15.98,201046.0,11.644,11.6585,11.6367,11.6367,201046.0
2018-09-20 13:10:00,15.98,15.99,15.97,15.98,54246.0,11.6367,11.644,11.6294,11.6367,54246.0
2018-09-20 13:20:00,15.98,15.99,15.96,15.97,90062.0,11.6367,11.644,11.6221,11.6294,90062.0
2018-09-20 13:30:00,15.96,15.99,15.96,15.97,99587.0,11.6221,11.644,11.6221,11.6294,99587.0
2018-09-20 13:40:00,15.98,15.99,15.97,15.98,86192.0,11.6367,11.644,11.6294,11.6367,86192.0
2018-09-20 13:50:00,15.98,15.99,15.97,15.98,66922.0,11.6367,11.644,11.6294,11.6367,66922.0
2018-09-20 14:00:00,15.98,16.0,15.97,15.99,152613.0,11.6367,11.6512,11.6294,11.644,152613.0
2018-09-20 14:10:00,15.99,16.02,15.98,16.01,183776.0,11.644,11.6658,11.6367,11.6585,183776.0
2018-09-20 14:20:00,16.01,16.02,16.0,16.02,91349.0,11.6585,11.6658,11.6512,11.6658,91349.0
2018-09-20 14:30:00,16.02,16.02,16.0,16.0,165462.0,11.6658,11.6658,11.6512,11.6512,165462.0
2018-09-20 14:40:00,16.0,16.03,15.98,16.03,672206.0,11.6512,11.6731,11.6367,11.6731,672206.0
2018-09-20 14:50:00,16.03,16.03,16.01,16.02,71388.0,11.6731,11.6731,11.6585,11.6658,71388.0
2018-09-20 15:00:00,16.02,16.03,16.0,16.0,210583.0,11.6658,11.6731,11.6512,11.6512,210583.0
2018-09-20 15:10:00,16.0,16.03,16.0,16.03,98282.0,11.6512,11.6731,11.6512,11.6731,98282.0
2018-09-20 15:20:00,16.02,16.03,15.99,15.99,163923.0,11.6658,11.6731,11.644,11.644,163923.0
2018-09-20 15:30:00,15.99,16.0,15.98,16.0,175593.0,11.644,11.6512,11.6367,11.6512,175593.0
2018-09-20 15:40:00,16.0,16.02,15.98,16.01,588199.0,11.6512,11.6658,11.6367,11.6585,588199.0
2018-09-20 15:50:00,16.0,16.01,15.97,15.99,827663.0,11.6512,11.6585,11.6294,11.644,827663.0
2018-09-21 09:30:00,16.04,16.05,15.97,16.03,1509124.0,11.6804,11.6876,11.6294,11.6731,1509124.0
2018-09-21 09:40:00,16.03,16.05,16.0,16.03,209930.0,11.6731,11.6876,11.6512,11.6731,209930.0
2018-09-21 09:50:00,16.03,16.06,16.0,16.0,235204.0,11.6731,11.6949,11.6512,11.6512,235204.0
2018-09-21 10:00:00,16.0,16.04,16.0,16.02,148321.0,11.6512,11.6804,11.6512,11.6658,148321.0
2018-09-21 10:10:00,16.03,16.03,15.99,16.0,177186.0,11.6731,11.6731,11.644,11.6512,177186.0
2018-09-21 10:20:00,16.0,16.01,15.93,15.95,327270.0,11.6512,11.6585,11.6003,11.6148,327270.0
2018-09-21 10:30:00,15.95,15.98,15.92,15.96,165446.0,11.6148,11.6367,11.593,11.6221,165446.0
2018-09-21 10:40:00,15.96,15.98,15.95,15.97,136516.0,11.6221,11.6367,11.6148,11.6294,136516.0
2018-09-21 10:50:00,15.97,15.99,15.93,15.95,127561.0,11.6294,11.644,11.6003,11.6148,127561.0
2018-09-21 11:00:00,15.95,15.98,15.94,15.98,120382.0,11.6148,11.6367,11.6075,11.6367,120382.0
2018-09-21 11:10:00,15.98,15.98,15.94,15.97,114168.0,11.6367,11.6367,11.6075,11.6294,114168.0
2018-09-21 11:20:00,15.97,15.99,15.95,15.97,138942.0,11.6294,11.644,11.6148,11.6294,138942.0
2018-09-21 11:30:00,15.97,16.0,15.96,16.0,104249.0,11.6294,11.6512,11.6221,11.6512,104249.0
2018-09-21 11:40:00,16.0,16.01,15.98,15.99,180629.0,11.6512,11.6585,11.6367,11.644,180629.0
2018-09-21 11:50:00,15.99,16.01,15.97,16.0,147259.0,11.644,11.6585,11.6294,11.6512,147259.0
2018-09-21 12:00:00,16.0,16.01,15.97,15.99,146841.0,11.6512,11.6585,11.6294,11.644,146841.0
2018-09-21 12:10:00,15.99,16.0,15.95,15.96,110035.0,11.644,11.6512,11.6148,11.6221,110035.0
2018-09-21 12:20:00,15.96,15.96,15.93,15.95,127548.0,11.6221,11.6221,11.6003,11.6148,127548.0
2018-09-21 12:30:00,15.95,15.96,15.94,15.96,75593.0,11.6148,11.6221,11.6075,11.6221,75593.0
2018-09-21 12:40:00,15.96,15.98,15.95,15.98,115159.0,11.6221,11.6367,11.6148,11.6367,115159.0
2018-09-21 12:50:00,15.98,15.98,15.94,15.94,83320.0,11.6367,11.6367,11.6075,11.6075,83320.0
2018-09-21 13:00:00,15.94,15.95,15.93,15.94,58265.0,11.6075,11.6148,11.6003,11.6075,58265.0
2018-09-21 13:10:00,15.94,15.97,15.93,15.96,122481.0,11.6075,11.6294,11.6003,11.6221,122481.0
2018-09-21 13:20:00,15.96,15.97,15.95,15.95,70384.0,11.6221,11.6294,11.6148,11.6148,70384.0
2018-09-21 13:30:00,15.95,15.96,15.93,15.96,80115.0,11.6148,11.6221,11.6003,11.6221,80115.0
2018-09-21 13:40:00,15.96,15.97,15.94,15.94,140937.0,11.6221,11.6294,11.6075,11.6075,140937.0
2018-09-21 13:50:00,15.95,15.97,15.93,15.96,124105.0,11.6148,11.6294,11.6003,11.6221,124105.0
2018-09-21 14:00:00,15.96,15.97,15.95,15.96,122045.0,11.6221,11.6294,11.6148,11.6221,122045.0
2018-09-21 14:10:00,15.97,15.97,15.94,15.95,98984.0,11.6294,11.6294,11.6075,11.6148,98984.0
2018-09-21 14:20:00,15.95,15.97,15.95,15.97,83012.0,11.6148,11.6294,11.6148,11.6294,83012.0
2018-09-21 14:30:00,15.97,15.98,15.95,15.96,142713.0,11.6294,11.6367,11.6148,11.6221,142713.0
2018-09-21 14:40:00,15.96,15.97,15.94,15.94,89910.0,11.6221,11.6294,11.6075,11.6075,89910.0
2018-09-21 14:50:00,15.95,15.96,15.93,15.94,196544.0,11.6148,11.6221,11.6003,11.6075,196544.0
2018-09-21 15:00:00,15.93,15.94,15.93,15.93,38942.0,11.6003,11.6075,11.6003,11.6003,38942.0
2018-09-21 15:10:00,15.93,15.95,15.93,15.95,138221.0,11.6003,11.6148,11.6003,11.6148,138221.0
2018-09-21 15:20:00,15.95,15.95,15.92,15.94,168278.0,11.6148,11.6148,11.593,11.6075,168278.0
2018-09-21 15:30:00,15.94,15.97,15.93,15.96,229558.0,11.6075,11.6294,11.6003,11.6221,229558.0
2018-09-21 15:40:00,15.96,15.97,15.93,15.93,288074.0,11.6221,11.6294,11.6003,11.6003,288074.0
2018-09-21 15:50:00,15.93,15.97,15.93,15.95,809736.0,11.6003,11.6294,11.6003,11.6148,809736.0
2018-09-24 09:30:00,15.95,15.98,15.92,15.98,200255.0,11.6148,11.6367,11.593,11.6367,200255.0
2018-09-24 09:40:00,15.98,15.99,15.93,15.94,337136.0,11.6367,11.644,11.6003,11.6075,337136.0
2018-09-24 09:50:00,15.93,15.95,15.91,15.93,144837.0,11.6003,11.6148,11.5857,11.6003,144837.0
2018-09-24 10:00:00,15.93,15.93,15.87,15.91,142982.0,11.6003,11.6003,11.5566,11.5857,142982.0
2018-09-24 10:10:00,15.91,15.91,15.87,15.89,146236.0,11.5857,11.5857,11.5566,11.5711,146236.0
2018-09-24 10:20:00,15.89,15.9,15.85,15.88,178800.0,11.5711,11.5784,11.542,11.5639,178800.0
2018-09-24 10:30:00,15.88,15.88,15.84,15.84,144749.0,11.5639,11.5639,11.5347,11.5347,144749.0
2018-09-24 10:40:00,15.84,15.89,15.84,15.86,134276.0,11.5347,11.5711,11.5347,11.5493,134276.0
2018-09-24 10:50:00,15.86,15.9,15.85,15.9,153473.0,11.5493,11.5784,11.542,11.5784,153473.0
2018-09-24 11:00:00,15.9,15.91,15.84,15.85,174643.0,11.5784,11.5857,11.5347,11.542,174643.0
2018-09-24 11:10:00,15.84,15.87,15.82,15.86,151986.0,11.5347,11.5566,11.5202,11.5493,151986.0
2018-09-24 11:20:00,15.86,15.88,15.85,15.87,127359.0,11.5493,11.5639,11.542,11.5566,127359.0
2018-09-24 11:30:00,15.87,15.89,15.83,15.84,88703.0,11.5566,11.5711,11.5274,11.5347,88703.0
2018-09-24 11:40:00,15.84,15.85,15.82,15.83,120134.0,11.5347,11.542,11.5202,11.5274,120134.0
2018-09-24 11:50:00,15.84,15.84,15.81,15.81,76685.0,11.5347,11.5347,11.5129,11.5129,76685.0
2018-09-24 12:00:00,15.81,15.82,15.79,15.79,172685.0,11.5129,11.5202,11.4983,11.4983,172685.0
2018-09-24 12:10:00,15.79,15.8,15.78,15.78,88999.0,11.4983,11.5056,11.491,11.491,88999.0
2018-09-24 12:20:00,15.78,15.8,15.76,15.78,109597.0,11.491,11.5056,11.4765,11.491,109597.0
2018-09-24 12:30:00,15.78,15.79,15.75,15.76,69786.0,11.491,11.4983,11.4692,11.4765,69786.0
2018-09-24 12:40:00,15.76,15.79,15.76,15.79,63894.0,11.4765,11.4983,11.4765,11.4983,63894.0
2018-09-24 12:50:00,15.78,15.79,15.75,15.75,244417.0,11.491,11.4983,11.4692,11.4692,244417.0
2018-09-24 13:00:00,15.76,15.79,15.75,15.78,150448.0,11.4765,11.4983,11.4692,11.491,150448.0
2018-09-24 13:10:00,15.78,15.8,15.75,15.77,118950.0,11.491,11.5056,11.4692,11.4838,118950.0
2018-09-24 13:20:00,15.77,15.78,15.75,15.76,227651.0,11.4838,11.491,11.4692,11.4765,227651.0
2018-09-24 13:30:00,15.76,15.79,15.75,15.79,139465.0,11.4765,11.4983,11.4692,11.4983,139465.0
2018-09-24 13:40:00,15.78,15.79,15.76,15.76,116189.0,11.491,11.4983,11.4765,11.4765,116189.0
2018-09-24 13:50:00,15.76,15.77,15.74,15.76,110116.0,11.4765,11.4838,11.4619,11.4765,110116.0
2018-09-24 14:00:00,15.75,15.78,15.74,15.78,162257.0,11.4692,11.491,11.4619,11.491,162257.0
2018-09-24 14:10:00,15.78,15.8,15.76,15.77,275200.0,11.491,11.5056,11.4765,11.4838,275200.0
2018-09-24 14:20:00,15.77,15.79,15.75,15.78,133887.0,11.4838,11.4983,11.4692,11.491,133887.0
2018-09-24 14:30:00,15.79,15.8,15.77,15.79,82026.0,11.4983,11.5056,11.4838,11.4983,82026.0
2018-09-24 14:40:00,15.79,15.8,15.78,15.79,64308.0,11.4983,11.5056,11.491,11.4983,64308.0
2018-09-24 14:50:00,15.79,15.8,15.77,15.78,110699.0,11.4983,11.5056,11.4838,11.491,110699.0
2018-09-24 15:00:00,15.78,15.8,15.77,15.79,181331.0,11.491,11.5056,11.4838,11.4983,181331.0
2018-09-24 15:10:00,15.79,15.8,15.77,15.78,110928.0,11.4983,11.5056,11.4838,11.491,110928.0
2018-09-24 15:20:00,15.77,15.78,15.75,15.76,154417.0,11.4838,11.491,11.4692,11.4765,154417.0
2018-09-24 15:30:00,15.76,15.77,15.75,15.77,216665.0,11.4765,11.4838,11.4692,11.4838,216665.0
2018-09-24 15:40:00,15.77,15.78,15.75,15.75,336351.0,11.4838,11.491,11.4692,11.4692,336351.0
2018-09-24 15:50:00,15.75,15.77,15.74,15.76,907205.0,11.4692,11.4838,11.4619,11.4765,907205.0
2018-09-25 09:30:00,15.84,15.84,15.75,15.81,302155.0,11.5347,11.5347,11.4692,11.5129,302155.0
2018-09-25 09:40:00,15.8,15.85,15.8,15.83,312009.0,11.5056,11.542,11.5056,11.5274,312009.0
2018-09-25 09:50:00,15.82,15.83,15.8,15.81,135055.0,11.5202,11.5274,11.5056,11.5129,135055.0
2018-09-25 10:00:00,15.81,15.84,15.8,15.82,282470.0,11.5129,11.5347,11.5056,11.5202,282470.0
2018-09-25 10:10:00,15.82,15.84,15.79,15.83,181755.0,11.5202,11.5347,11.4983,11.5274,181755.0
2018-09-25 10:20:00,15.84,15.85,15.82,15.85,126327.0,11.5347,11.542,11.5202,11.542,126327.0
2018-09-25 10:30:00,15.85,15.85,15.79,15.8,80256.0,11.542,11.542,11.4983,11.5056,80256.0
2018-09-25 10:40:00,15.8,15.82,15.79,15.82,114351.0,11.5056,11.5202,11.4983,11.5202,114351.0
2018-09-25 10:50:00,15.82,15.85,15.79,15.79,116428.0,11.5202,11.542,11.4983,11.4983,116428.0
2018-09-25 11:00:00,15.79,15.8,15.77,15.78,92431.0,11.4983,11.5056,11.4838,11.491,92431.0
2018-09-25 11:10:00,15.78,15.79,15.75,15.76,150726.0,11.491,11.4983,11.4692,11.4765,150726.0
2018-09-25 11:20:00,15.76,15.81,15.75,15.81,96216.0,11.4765,11.5129,11.4692,11.5129,96216.0
2018-09-25 11:30:00,15.81,15.81,15.79,15.81,83691.0,11.5129,11.5129,11.4983,11.5129,83691.0
2018-09-25 11:40:00,15.8,15.81,15.77,15.77,74283.0,11.5056,11.5129,11.4838,11.4838,74283.0
2018-09-25 11:50:00,15.78,15.78,15.74,15.75,65909.0,11.491,11.491,11.4619,11.4692,65909.0
2018-09-25 12:00:00,15.75,15.76,15.74,15.76,128776.0,11.4692,11.4765,11.4619,11.4765,128776.0
2018-09-25 12:10:00,15.76,15.77,15.72,15.73,199761.0,11.4765,11.4838,11.4473,11.4546,199761.0
2018-09-25 12:20:00,15.74,15.75,15.73,15.75,52581.0,11.4619,11.4692,11.4546,11.4692,52581.0
2018-09-25 12:30:00,15.75,15.76,15.72,15.73,119046.0,11.4692,11.4765,11.4473,11.4546,119046.0
2018-09-25 12:40:00,15.73,15.73,15.72,15.72,41122.0,11.4546,11.4546,11.4473,11.4473,41122.0
2018-09-25 12:50:00,15.72,15.74,15.71,15.74,148347.0,11.4473,11.4619,11.4401,11.4619,148347.0
2018-09-25 13:00:00,15.74,15.75,15.73,15.74,214535.0,11.4619,11.4692,11.4546,11.4619,214535.0
2018-09-25 13:10:00,15.74,15.76,15.73,15.76,101725.0,11.4619,11.4765,11.4546,11.4765,101725.0
2018-09-25 13:20:00,15.76,15.76,15.75,15.76,38817.0,11.4765,11.4765,11.4692,11.4765,38817.0
2018-09-25 13:30:00,15.76,15.77,15.74,15.75,146951.0,11.4765,11.4838,11.4619,11.4692,146951.0
2018-09-25 13:40:00,15.75,15.75,15.69,15.71,123491.0,11.4692,11.4692,11.4255,11.4401,123491.0
2018-09-25 13:50:00,15.71,15.72,15.7,15.72,93476.0,11.4401,11.4473,11.4328,11.4473,93476.0
2018-09-25 14:00:00,15.72,15.72,15.7,15.71,50056.0,11.4473,11.4473,11.4328,11.4401,50056.0
2018-09-25 14:10:00,15.71,15.72,15.7,15.72,86752.0,11.4401,11.4473,11.4328,11.4473,86752.0
2018-09-25 14:20:00,15.72,15.73,15.71,15.72,84174.0,11.4473,11.4546,11.4401,11.4473,84174.0
2018-09-25 14:30:00,15.71,15.72,15.69,15.69,234215.0,11.4401,11.4473,11.4255,11.4255,234215.0
2018-09-25 14:40:00,15.7,15.7,15.67,15.67,83317.0,11.4328,11.4328,11.4109,11.4109,83317.0
2018-09-25 14:50:00,15.67,15.7,15.65,15.7,131136.0,11.4109,11.4328,11.3964,11.4328,131136.0
2018-09-25 15:00:00,15.7,15.7,15.66,15.68,138058.0,11.4328,11.4328,11.4036,11.4182,138058.0
2018-09-25 15:10:00,15.68,15.69,15.66,15.66,85060.0,11.4182,11.4255,11.4036,11.4036,85060.0
2018-09-25 15:20:00,15.66,15.7,15.66,15.7,97661.0,11.4036,11.4328,11.4036,11.4328,97661.0
2018-09-25 15:30:00,15.7,15.71,15.67,15.7,279284.0,11.4328,11.4401,11.4109,11.4328,279284.0
2018-09-25 15:40:00,15.7,15.71,15.69,15.7,492452.0,11.4328,11.4401,11.4255,11.4328,492452.0
2018-09-25 15:50:00,15.7,15.71,15.66,15.67,511246.0,11.4328,11.4401,11.4036,11.4109,511246.0
2018-09-26 09:30:00,15.69,15.71,15.63,15.71,241314.0,11.4255,11.4401,11.3818,11.4401,241314.0
2018-09-26 09:40:00,15.71,15.71,15.64,15.66,292239.0,11.4401,11.4401,11.3891,11.4036,292239.0
2018-09-26 09:50:00,15.66,15.68,15.6,15.61,178256.0,11.4036,11.4182,11.36,11.3672,178256.0
2018-09-26 10:00:00,15.6,15.61,15.55,15.56,117435.0,11.36,11.3672,11.3235,11.3308,117435.0
2018-09-26 10:10:00,15.56,15.58,15.54,15.58,355015.0,11.3308,11.3454,11.3163,11.3454,355015.0
2018-09-26 10:20:00,15.57,15.59,15.55,15.57,174955.0,11.3381,11.3527,11.3235,11.3381,174955.0
2018-09-26 10:30:00,15.57,15.58,15.55,15.58,75339.0,11.3381,11.3454,11.3235,11.3454,75339.0
2018-09-26 10:40:00,15.58,15.59,15.55,15.57,155187.0,11.3454,11.3527,11.3235,11.3381,155187.0
2018-09-26 10:50:00,15.57,15.57,15.53,15.54,119968.0,11.3381,11.3381,11.309,11.3163,119968.0
2018-09-26 11:00:00,15.54,15.55,15.52,15.54,108445.0,11.3163,11.3235,11.3017,11.3163,108445.0
2018-09-26 11:10:00,15.54,15.56,15.53,15.55,162397.0,11.3163,11.3308,11.309,11.3235,162397.0
2018-09-26 11:20:00,15.55,15.56,15.53,15.54,236069.0,11.3235,11.3308,11.309,11.3163,236069.0
2018-09-26 11:30:00,15.54,15.54,15.52,15.53,84606.0,11.3163,11.3163,11.3017,11.309,84606.0
2018-09-26 11:40:00,15.53,15.55,15.51,15.51,71773.0,11.309,11.3235,11.2944,11.2944,71773.0
2018-09-26 11:50:00,15.51,15.52,15.49,15.51,207845.0,11.2944,11.3017,11.2799,11.2944,207845.0
2018-09-26 12:00:00,15.51,15.52,15.49,15.5,109802.0,11.2944,11.3017,11.2799,11.2871,109802.0
2018-09-26 12:10:00,15.49,15.51,15.49,15.5,46693.0,11.2799,11.2944,11.2799,11.2871,46693.0
2018-09-26 12:20:00,15.5,15.51,15.48,15.51,120281.0,11.2871,11.2944,11.2726,11.2944,120281.0
2018-09-26 12:30:00,15.51,15.51,15.48,15.5,122409.0,11.2944,11.2944,11.2726,11.2871,122409.0
2018-09-26 12:40:00,15.5,15.5,15.48,15.49,44279.0,11.2871,11.2871,11.2726,11.2799,44279.0
2018-09-26 12:50:00,15.49,15.5,15.46,15.46,168000.0,11.2799,11.2871,11.258,11.258,168000.0
2018-09-26 13:00:00,15.46,15.47,15.45,15.46,79195.0,11.258,11.2653,11.2507,11.258,79195.0
2018-09-26 13:10:00,15.46,15.46,15.44,15.44,112426.0,11.258,11.258,11.2434,11.2434,112426.0
2018-09-26 13:20:00,15.44,15.45,15.44,15.44,49146.0,11.2434,11.2507,11.2434,11.2434,49146.0
2018-09-26 13:30:00,15.44,15.46,15.43,15.45,168180.0,11.2434,11.258,11.2362,11.2507,168180.0
2018-09-26 13:40:00,15.45,15.46,15.44,15.46,90759.0,11.2507,11.258,11.2434,11.258,90759.0
2018-09-26 13:50:00,15.45,15.48,15.38,15.48,582496.0,11.2507,11.2726,11.1998,11.2726,582496.0
2018-09-26 14:00:00,15.48,15.5,15.42,15.45,234133.0,11.2726,11.2871,11.2289,11.2507,234133.0
2018-09-26 14:10:00,15.45,15.5,15.43,15.5,215768.0,11.2507,11.2871,11.2362,11.2871,215768.0
2018-09-26 14:20:00,15.49,15.5,15.46,15.46,150748.0,11.2799,11.2871,11.258,11.258,150748.0
2018-09-26 14:30:00,15.46,15.47,15.44,15.46,174900.0,11.258,11.2653,11.2434,11.258,174900.0
2018-09-26 14:40:00,15.46,15.47,15.42,15.43,148866.0,11.258,11.2653,11.2289,11.2362,148866.0
2018-09-26 14:50:00,15.43,15.44,15.43,15.44,109236.0,11.2362,11.2434,11.2362,11.2434,109236.0
2018-09-26 15:00:00,15.44,15.44,15.37,15.39,238881.0,11.2434,11.2434,11.1925,11.207,238881.0
2018-09-26 15:10:00,15.39,15.4,15.37,15.4,156843.0,11.207,11.2143,11.1925,11.2143,156843.0
2018-09-26 15:20:00,15.4,15.42,15.37,15.38,299675.0,11.2143,11.2289,11.1925,11.1998,299675.0
2018-09-26 15:30:00,15.39,15.39,15.35,15.36,428447.0,11.207,11.207,11.1779,11.1852,428447.0
2018-09-26 15:40:00,15.35,15.36,15.28,15.31,304677.0,11.1779,11.1852,11.1269,11.1488,304677.0
2018-09-26 15:50:00,15.3,15.33,15.29,15.33,630058.0,11.1415,11.1633,11.1342,11.1633,630058.0
2018-09-27 09:30:00,15.32,15.36,15.19,15.23,321314.0,11.1561,11.1852,11.0614,11.0905,321314.0
2018-09-27 09:40:00,15.23,15.28,15.18,15.19,207487.0,11.0905,11.1269,11.0541,11.0614,207487.0
2018-09-27 09:50:00,15.19,15.2,15.15,15.16,370797.0,11.0614,11.0687,11.0323,11.0395,370797.0
2018-09-27 10:00:00,15.16,15.23,15.16,15.2,760440.0,11.0395,11.0905,11.0395,11.0687,760440.0
2018-09-27 10:10:00,15.21,15.21,15.16,15.18,170595.0,11.076,11.076,11.0395,11.0541,170595.0
2018-09-27 10:20:00,15.18,15.2,15.15,15.18,249444.0,11.0541,11.0687,11.0323,11.0541,249444.0
2018-09-27 10:30:00,15.18,15.23,15.17,15.21,162217.0,11.0541,11.0905,11.0468,11.076,162217.0
2018-09-27 10:40:00,15.21,15.25,15.19,15.21,264886.0,11.076,11.1051,11.0614,11.076,264886.0
2018-09-27 10:50:00,15.21,15.22,15.19,15.2,271389.0,11.076,11.0832,11.0614,11.0687,271389.0
2018-09-27 11:00:00,15.2,15.25,15.19,15.24,539888.0,11.0687,11.1051,11.0614,11.0978,539888.0
2018-09-27 11:10:00,15.23,15.24,15.2,15.23,536671.0,11.0905,11.0978,11.0687,11.0905,536671.0
2018-09-27 11:20:00,15.23,15.24,15.21,15.23,252596.0,11.0905,11.0978,11.076,11.0905,252596.0
2018-09-27 11:30:00,15.23,15.23,15.2,15.21,323294.0,11.0905,11.0905,11.0687,11.076,323294.0
2018-09-27 11:40:00,15.22,15.23,15.21,15.23,103258.0,11.0832,11.0905,11.076,11.0905,103258.0
2018-09-27 11:50:00,15.23,15.23,15.2,15.23,155888.0,11.0905,11.0905,11.0687,11.0905,155888.0
2018-09-27 12:00:00,15.23,15.23,15.19,15.2,131736.0,11.0905,11.0905,11.0614,11.0687,131736.0
2018-09-27 12:10:00,15.2,15.24,15.18,15.24,143411.0,11.0687,11.0978,11.0541,11.0978,143411.0
2018-09-27 12:20:00,15.24,15.24,15.2,15.22,142724.0,11.0978,11.0978,11.0687,11.0832,142724.0
2018-09-27 12:30:00,15.22,15.24,15.21,15.24,80071.0,11.0832,11.0978,11.076,11.0978,80071.0
2018-09-27 12:40:00,15.24,15.24,15.23,15.24,39266.0,11.0978,11.0978,11.0905,11.0978,39266.0
2018-09-27 12:50:00,15.24,15.24,15.19,15.2,279902.0,11.0978,11.0978,11.0614,11.0687,279902.0
2018-09-27 13:00:00,15.2,15.22,15.18,15.19,112590.0,11.0687,11.0832,11.0541,11.0614,112590.0
2018-09-27 13:10:00,15.19,15.2,15.17,15.18,87069.0,11.0614,11.0687,11.0468,11.0541,87069.0
2018-09-27 13:20:00,15.17,15.18,15.15,15.16,119222.0,11.0468,11.0541,11.0323,11.0395,119222.0
2018-09-27 13:30:00,15.16,15.16,15.13,15.14,114129.0,11.0395,11.0395,11.0177,11.025,114129.0
2018-09-27 13:40:00,15.14,15.15,15.12,15.14,109361.0,11.025,11.0323,11.0104,11.025,109361.0
2018-09-27 13:50:00,15.14,15.15,15.12,15.14,132801.0,11.025,11.0323,11.0104,11.025,132801.0
2018-09-27 14:00:00,15.14,15.14,15.09,15.11,278046.0,11.025,11.025,10.9886,11.0031,278046.0
2018-09-27 14:10:00,15.11,15.12,15.08,15.1,264456.0,11.0031,11.0104,10.9813,10.9959,264456.0
2018-09-27 14:20:00,15.1,15.12,15.0,15.04,10424605.0,10.9959,11.0104,10.923,10.9522,10424605.0
2018-09-27 14:30:00,15.03,15.06,15.03,15.06,243484.0,10.9449,10.9667,10.9449,10.9667,243484.0
2018-09-27 14:40:00,15.06,15.12,15.06,15.1,1212337.0,10.9667,11.0104,10.9667,10.9959,1212337.0
2018-09-27 14:50:00,15.09,15.12,15.08,15.12,856173.0,10.9886,11.0104,10.9813,11.0104,856173.0
2018-09-27 15:00:00,15.12,15.16,15.11,15.13,492421.0,11.0104,11.0395,11.0031,11.0177,492421.0
2018-09-27 15:10:00,15.13,15.13,15.1,15.11,134841.0,11.0177,11.0177,10.9959,11.0031,134841.0
2018-09-27 15:20:00,15.1,15.11,15.05,15.06,304274.0,10.9959,11.0031,10.9594,10.9667,304274.0
2018-09-27 15:30:00,15.06,15.09,15.05,15.09,350216.0,10.9667,10.9886,10.9594,10.9886,350216.0
2018-09-27 15:40:00,15.09,15.09,15.06,15.06,374312.0,10.9886,10.9886,10.9667,10.9667,374312.0
2018-09-27 15:50:00,15.06,15.08,15.03,15.08,957395.0,10.9667,10.9813,10.9449,10.9813,957395.0
2018-09-28 09:30:00,15.01,15.07,14.97,15.04,414389.0,10.9303,10.974,10.9012,10.9522,414389.0
2018-09-28 09:40:00,15.03,15.08,14.97,14.98,251302.0,10.9449,10.9813,10.9012,10.9085,251302.0
2018-09-28 09:50:00,14.98,15.02,14.97,15.0,137909.0,10.9085,10.9376,10.9012,10.923,137909.0
2018-09-28 10:00:00,15.01,15.03,14.98,14.98,158162.0,10.9303,10.9449,10.9085,10.9085,158162.0
2018-09-28 10:10:00,14.98,14.98,14.94,14.94,138541.0,10.9085,10.9085,10.8793,10.8793,138541.0
2018-09-28 10:20:00,14.94,15.02,14.94,15.02,233573.0,10.8793,10.9376,10.8793,10.9376,233573.0
2018-09-28 10:30:00,15.02,15.03,14.95,14.96,165489.0,10.9376,10.9449,10.8866,10.8939,165489.0
2018-09-28 10:40:00,14.96,15.06,14.96,15.04,627023.0,10.8939,10.9667,10.8939,10.9522,627023.0
2018-09-28 10:50:00,15.04,15.06,15.02,15.04,339376.0,10.9522,10.9667,10.9376,10.9522,339376.0
2018-09-28 11:00:00,15.04,15.05,15.01,15.03,118279.0,10.9522,10.9594,10.9303,10.9449,118279.0
2018-09-28 11:10:00,15.03,15.03,14.97,15.0,338229.0,10.9449,10.9449,10.9012,10.923,338229.0
2018-09-28 11:20:00,15.0,15.01,14.98,14.99,177742.0,10.923,10.9303,10.9085,10.9158,177742.0
2018-09-28 11:30:00,14.99,15.0,14.97,14.98,168102.0,10.9158,10.923,10.9012,10.9085,168102.0
2018-09-28 11:40:00,14.97,14.99,14.95,14.96,383884.0,10.9012,10.9158,10.8866,10.8939,383884.0
2018-09-28 11:50:00,14.95,14.96,14.94,14.94,78909.0,10.8866,10.8939,10.8793,10.8793,78909.0
2018-09-28 12:00:00,14.94,14.95,14.92,14.94,201081.0,10.8793,10.8866,10.8648,10.8793,201081.0
2018-09-28 12:10:00,14.93,14.97,14.93,14.95,104787.0,10.8721,10.9012,10.8721,10.8866,104787.0
2018-09-28 12:20:00,14.95,14.97,14.94,14.96,78866.0,10.8866,10.9012,10.8793,10.8939,78866.0
2018-09-28 12:30:00,14.96,14.97,14.95,14.96,136597.0,10.8939,10.9012,10.8866,10.8939,136597.0
2018-09-28 12:40:00,14.96,15.0,14.96,14.98,271538.0,10.8939,10.923,10.8939,10.9085,271538.0
2018-09-28 12:50:00,14.98,15.0,14.97,14.98,112994.0,10.9085,10.923,10.9012,10.9085,112994.0
2018-09-28 13:00:00,14.98,14.98,14.97,14.98,52681.0,10.9085,10.9085,10.9012,10.9085,52681.0
2018-09-28 13:10:00,14.98,14.99,14.97,14.99,101784.0,10.9085,10.9158,10.9012,10.9158,101784.0
2018-09-28 13:20:00,14.99,14.99,14.98,14.99,124757.0,10.9158,10.9158,10.9085,10.9158,124757.0
2018-09-28 13:30:00,14.98,15.01,14.98,15.01,89416.0,10.9085,10.9303,10.9085,10.9303,89416.0
2018-09-28 13:40:00,15.01,15.02,14.99,15.0,203655.0,10.9303,10.9376,10.9158,10.923,203655.0
2018-09-28 13:50:00,15.0,15.0,14.97,14.99,171619.0,10.923,10.923,10.9012,10.9158,171619.0
2018-09-28 14:00:00,14.99,14.99,14.96,14.98,293726.0,10.9158,10.9158,10.8939,10.9085,293726.0
2018-09-28 14:10:00,14.98,14.99,14.96,14.96,136691.0,10.9085,10.9158,10.8939,10.8939,136691.0
2018-09-28 14:20:00,14.96,14.97,14.95,14.95,163948.0,10.8939,10.9012,10.8866,10.8866,163948.0
2018-09-28 14:30:00,14.95,14.96,14.94,14.94,199537.0,10.8866,10.8939,10.8793,10.8793,199537.0
2018-09-28 14:40:00,14.95,14.95,14.89,14.9,121639.0,10.8866,10.8866,10.8429,10.8502,121639.0
2018-09-28 14:50:00,14.9,14.92,14.89,14.89,203184.0,10.8502,10.8648,10.8429,10.8429,203184.0
2018-09-28 15:00:00,14.9,14.92,14.89,14.92,212010.0,10.8502,10.8648,10.8429,10.8648,212010.0
2018-09-28 15:10:00,14.91,14.94,14.91,14.93,306099.0,10.8575,10.8793,10.8575,10.8721,306099.0
2018-09-28 15:20:00,14.93,14.96,14.92,14.96,303216.0,10.8721,10.8939,10.8648,10.8939,303216.0
2018-09-28 15:30:00,14.96,14.96,14.87,14.87,502715.0,10.8939,10.8939,10.8284,10.8284,502715.0
2018-09-28 15:40:00,14.88,14.89,14.85,14.85,933018.0,10.8357,10.8429,10.8138,10.8138,933018.0
2018-09-28 15:50:00,14.85,14.93,14.85,14.92,2287658.0,10.8138,10.8721,10.8138,10.8648,2287658.0
2018-10-01 09:30:00,15.06,15.09,14.94,14.94,570623.0,10.9667,10.9886,10.8793,10.8793,570623.0
2018-10-01 09:40:00,14.94,15.01,14.93,15.0,298247.0,10.8793,10.9303,10.8721,10.923,298247.0
2018-10-01 09:50:00,15.0,15.03,14.99,15.02,168877.0,10.923,10.9449,10.9158,10.9376,168877.0
2018-10-01 10:00:00,15.03,15.05,15.01,15.04,307647.0,10.9449,10.9594,10.9303,10.9522,307647.0
2018-10-01 10:10:00,15.04,15.06,15.03,15.06,222619.0,10.9522,10.9667,10.9449,10.9667,222619.0
2018-10-01 10:20:00,15.06,15.06,15.0,15.01,212870.0,10.9667,10.9667,10.923,10.9303,212870.0
2018-10-01 10:30:00,15.01,15.02,14.99,15.0,210243.0,10.9303,10.9376,10.9158,10.923,210243.0
2018-10-01 10:40:00,15.0,15.01,14.97,15.0,462421.0,10.923,10.9303,10.9012,10.923,462421.0
2018-10-01 10:50:00,14.99,15.01,14.98,15.0,269586.0,10.9158,10.9303,10.9085,10.923,269586.0
2018-10-01 11:00:00,15.0,15.04,14.99,15.01,243612.0,10.923,10.9522,10.9158,10.9303,243612.0
2018-10-01 11:10:00,15.01,15.02,14.96,14.98,256141.0,10.9303,10.9376,10.8939,10.9085,256141.0
2018-10-01 11:20:00,14.97,14.98,14.95,14.96,195903.0,10.9012,10.9085,10.8866,10.8939,195903.0
2018-10-01 11:30:00,14.96,14.99,14.96,14.97,163410.0,10.8939,10.9158,10.8939,10.9012,163410.0
2018-10-01 11:40:00,14.97,14.98,14.94,14.94,128930.0,10.9012,10.9085,10.8793,10.8793,128930.0
2018-10-01 11:50:00,14.95,14.97,14.9,14.92,352963.0,10.8866,10.9012,10.8502,10.8648,352963.0
2018-10-01 12:00:00,14.92,14.94,14.91,14.92,135302.0,10.8648,10.8793,10.8575,10.8648,135302.0
2018-10-01 12:10:00,14.92,14.92,14.88,14.91,200931.0,10.8648,10.8648,10.8357,10.8575,200931.0
2018-10-01 12:20:00,14.91,14.91,14.87,14.9,176187.0,10.8575,10.8575,10.8284,10.8502,176187.0
2018-10-01 12:30:00,14.9,14.93,14.9,14.91,244976.0,10.8502,10.8721,10.8502,10.8575,244976.0
2018-10-01 12:40:00,14.91,14.92,14.88,14.9,478908.0,10.8575,10.8648,10.8357,10.8502,478908.0
2018-10-01 12:50:00,14.9,14.92,14.9,14.91,284627.0,10.8502,10.8648,10.8502,10.8575,284627.0
2018-10-01 13:00:00,14.92,14.94,14.91,14.93,230300.0,10.8648,10.8793,10.8575,10.8721,230300.0
2018-10-01 13:10:00,14.92,14.93,14.91,14.93,178377.0,10.8648,10.8721,10.8575,10.8721,178377.0
2018-10-01 13:20:00,14.93,14.95,14.92,14.95,189754.0,10.8721,10.8866,10.8648,10.8866,189754.0
2018-10-01 13:30:00,14.95,14.97,14.93,14.94,367066.0,10.8866,10.9012,10.8721,10.8793,367066.0
2018-10-01 13:40:00,14.94,14.97,14.93,14.95,216461.0,10.8793,10.9012,10.8721,10.8866,216461.0
2018-10-01 13:50:00,14.96,14.96,14.93,14.94,706056.0,10.8939,10.8939,10.8721,10.8793,706056.0
2018-10-01 14:00:00,14.95,14.96,14.92,14.94,282643.0,10.8866,10.8939,10.8648,10.8793,282643.0
2018-10-01 14:10:00,14.94,14.95,14.92,14.93,179474.0,10.8793,10.8866,10.8648,10.8721,179474.0
2018-10-01 14:20:00,14.94,14.96,14.92,14.94,343185.0,10.8793,10.8939,10.8648,10.8793,343185.0
2018-10-01 14:30:00,14.94,14.95,14.89,14.91,256396.0,10.8793,10.8866,10.8429,10.8575,256396.0
2018-10-01 14:40:00,14.91,14.92,14.89,14.92,361795.0,10.8575,10.8648,10.8429,10.8648,361795.0
2018-10-01 14:50:00,14.92,14.93,14.89,14.91,149821.0,10.8648,10.8721,10.8429,10.8575,149821.0
2018-10-01 15:00:00,14.91,14.93,14.9,14.92,195393.0,10.8575,10.8721,10.8502,10.8648,195393.0
2018-10-01 15:10:00,14.92,14.92,14.89,14.9,245623.0,10.8648,10.8648,10.8429,10.8502,245623.0
2018-10-01 15:20:00,14.9,14.9,14.88,14.89,213878.0,10.8502,10.8502,10.8357,10.8429,213878.0
2018-10-01 15:30:00,14.89,14.91,14.86,14.9,549434.0,10.8429,10.8575,10.8211,10.8502,549434.0
2018-10-01 15:40:00,14.9,14.92,14.87,14.92,398270.0,10.8502,10.8648,10.8284,10.8648,398270.0
2018-10-01 15:50:00,14.92,14.94,14.9,14.92,1015914.0,10.8648,10.8793,10.8502,10.8648,1015914.0
2018-10-02 09:30:00,14.94,15.02,14.86,14.99,408887.0,10.8793,10.9376,10.8211,10.9158,408887.0
2018-10-02 09:40:00,15.0,15.04,14.98,14.99,342920.0,10.923,10.9522,10.9085,10.9158,342920.0
2018-10-02 09:50:00,14.99,14.99,14.91,14.92,263889.0,10.9158,10.9158,10.8575,10.8648,263889.0
2018-10-02 10:00:00,14.92,14.92,14.87,14.88,339344.0,10.8648,10.8648,10.8284,10.8357,339344.0
2018-10-02 10:10:00,14.88,14.9,14.82,14.83,274259.0,10.8357,10.8502,10.792,10.7992,274259.0
2018-10-02 10:20:00,14.83,14.86,14.8,14.84,544252.0,10.7992,10.8211,10.7774,10.8065,544252.0
2018-10-02 10:30:00,14.83,14.84,14.75,14.76,422473.0,10.7992,10.8065,10.741,10.7483,422473.0
2018-10-02 10:40:00,14.76,14.79,14.75,14.79,200829.0,10.7483,10.7701,10.741,10.7701,200829.0
2018-10-02 10:50:00,14.78,14.82,14.77,14.82,190011.0,10.7628,10.792,10.7555,10.792,190011.0
2018-10-02 11:00:00,14.82,14.87,14.8,14.87,555289.0,10.792,10.8284,10.7774,10.8284,555289.0
2018-10-02 11:10:00,14.87,14.88,14.8,14.81,235009.0,10.8284,10.8357,10.7774,10.7847,235009.0
2018-10-02 11:20:00,14.81,14.83,14.79,14.8,288555.0,10.7847,10.7992,10.7701,10.7774,288555.0
2018-10-02 11:30:00,14.79,14.82,14.79,14.82,184041.0,10.7701,10.792,10.7701,10.792,184041.0
2018-10-02 11:40:00,14.82,14.87,14.81,14.87,284089.0,10.792,10.8284,10.7847,10.8284,284089.0
2018-10-02 11:50:00,14.87,14.87,14.84,14.85,205956.0,10.8284,10.8284,10.8065,10.8138,205956.0
2018-10-02 12:00:00,14.85,14.86,14.82,14.84,167843.0,10.8138,10.8211,10.792,10.8065,167843.0
2018-10-02 12:10:00,14.84,14.85,14.81,14.81,113378.0,10.8065,10.8138,10.7847,10.7847,113378.0
2018-10-02 12:20:00,14.81,14.82,14.79,14.81,165803.0,10.7847,10.792,10.7701,10.7847,165803.0
2018-10-02 12:30:00,14.81,14.84,14.8,14.84,241355.0,10.7847,10.8065,10.7774,10.8065,241355.0
2018-10-02 12:40:00,14.83,14.85,14.81,14.82,235952.0,10.7992,10.8138,10.7847,10.792,235952.0
2018-10-02 12:50:00,14.83,14.83,14.82,14.83,81553.0,10.7992,10.7992,10.792,10.7992,81553.0
2018-10-02 13:00:00,14.83,14.84,14.81,14.82,132532.0,10.7992,10.8065,10.7847,10.792,132532.0
2018-10-02 13:10:00,14.81,14.84,14.81,14.82,163845.0,10.7847,10.8065,10.7847,10.792,163845.0
2018-10-02 13:20:00,14.82,14.83,14.79,14.79,240844.0,10.792,10.7992,10.7701,10.7701,240844.0
2018-10-02 13:30:00,14.79,14.83,14.79,14.83,262291.0,10.7701,10.7992,10.7701,10.7992,262291.0
2018-10-02 13:40:00,14.83,14.85,14.81,14.82,185551.0,10.7992,10.8138,10.7847,10.792,185551.0
2018-10-02 13:50:00,14.82,14.83,14.81,14.83,162232.0,10.792,10.7992,10.7847,10.7992,162232.0
2018-10-02 14:00:00,14.82,14.84,14.82,14.83,120454.0,10.792,10.8065,10.792,10.7992,120454.0
2018-10-02 14:10:00,14.83,14.85,14.82,14.84,155409.0,10.7992,10.8138,10.792,10.8065,155409.0
2018-10-02 14:20:00,14.84,14.84,14.81,14.84,202855.0,10.8065,10.8065,10.7847,10.8065,202855.0
2018-10-02 14:30:00,14.84,14.84,14.82,14.83,137779.0,10.8065,10.8065,10.792,10.7992,137779.0
2018-10-02 14:40:00,14.83,14.85,14.82,14.84,183719.0,10.7992,10.8138,10.792,10.8065,183719.0
2018-10-02 14:50:00,14.84,14.84,14.82,14.84,151176.0,10.8065,10.8065,10.792,10.8065,151176.0
2018-10-02 15:00:00,14.83,14.84,14.82,14.84,251626.0,10.7992,10.8065,10.792,10.8065,251626.0
2018-10-02 15:10:00,14.84,14.85,14.83,14.85,246861.0,10.8065,10.8138,10.7992,10.8138,246861.0
2018-10-02 15:20:00,14.85,14.85,14.82,14.84,239675.0,10.8138,10.8138,10.792,10.8065,239675.0
2018-10-02 15:30:00,14.84,14.88,14.83,14.87,789103.0,10.8065,10.8357,10.7992,10.8284,789103.0
2018-10-02 15:40:00,14.87,14.89,14.86,14.88,393501.0,10.8284,10.8429,10.8211,10.8357,393501.0
2018-10-02 15:50:00,14.88,14.88,14.85,14.86,626313.0,10.8357,10.8357,10.8138,10.8211,626313.0
2018-10-03 09:30:00,14.93,15.02,14.91,15.02,454040.0,10.8721,10.9376,10.8575,10.9376,454040.0
2018-10-03 09:40:00,15.02,15.03,14.96,14.96,323716.0,10.9376,10.9449,10.8939,10.8939,323716.0
2018-10-03 09:50:00,14.96,14.97,14.9,14.94,140097.0,10.8939,10.9012,10.8502,10.8793,140097.0
2018-10-03 10:00:00,14.94,14.98,14.92,14.95,403858.0,10.8793,10.9085,10.8648,10.8866,403858.0
2018-10-03 10:10:00,14.96,15.01,14.94,15.0,182738.0,10.8939,10.9303,10.8793,10.923,182738.0
2018-10-03 10:20:00,15.0,15.04,14.99,15.0,209454.0,10.923,10.9522,10.9158,10.923,209454.0
2018-10-03 10:30:00,15.01,15.02,14.98,15.02,195273.0,10.9303,10.9376,10.9085,10.9376,195273.0
2018-10-03 10:40:00,15.01,15.04,15.0,15.03,158815.0,10.9303,10.9522,10.923,10.9449,158815.0
2018-10-03 10:50:00,15.04,15.05,15.01,15.03,134816.0,10.9522,10.9594,10.9303,10.9449,134816.0
2018-10-03 11:00:00,15.03,15.05,15.01,15.03,138792.0,10.9449,10.9594,10.9303,10.9449,138792.0
2018-10-03 11:10:00,15.03,15.04,15.0,15.02,80029.0,10.9449,10.9522,10.923,10.9376,80029.0
2018-10-03 11:20:00,15.02,15.07,15.0,15.05,417203.0,10.9376,10.974,10.923,10.9594,417203.0
2018-10-03 11:30:00,15.05,15.1,15.04,15.08,388278.0,10.9594,10.9959,10.9522,10.9813,388278.0
2018-10-03 11:40:00,15.09,15.16,15.07,15.16,301665.0,10.9886,11.0395,10.974,11.0395,301665.0
2018-10-03 11:50:00,15.16,15.2,15.15,15.19,443185.0,11.0395,11.0687,11.0323,11.0614,443185.0
2018-10-03 12:00:00,15.19,15.2,15.13,15.14,187336.0,11.0614,11.0687,11.0177,11.025,187336.0
2018-10-03 12:10:00,15.15,15.18,15.14,15.17,298460.0,11.0323,11.0541,11.025,11.0468,298460.0
2018-10-03 12:20:00,15.17,15.19,15.15,15.19,289370.0,11.0468,11.0614,11.0323,11.0614,289370.0
2018-10-03 12:30:00,15.19,15.22,15.17,15.2,263861.0,11.0614,11.0832,11.0468,11.0687,263861.0
2018-10-03 12:40:00,15.2,15.25,15.18,15.25,446248.0,11.0687,11.1051,11.0541,11.1051,446248.0
2018-10-03 12:50:00,15.25,15.26,15.21,15.25,471986.0,11.1051,11.1124,11.076,11.1051,471986.0
2018-10-03 13:00:00,15.26,15.28,15.23,15.25,550526.0,11.1124,11.1269,11.0905,11.1051,550526.0
2018-10-03 13:10:00,15.25,15.26,15.22,15.26,156490.0,11.1051,11.1124,11.0832,11.1124,156490.0
2018-10-03 13:20:00,15.25,15.26,15.22,15.25,165656.0,11.1051,11.1124,11.0832,11.1051,165656.0
2018-10-03 13:30:00,15.24,15.27,15.23,15.25,170021.0,11.0978,11.1197,11.0905,11.1051,170021.0
2018-10-03 13:40:00,15.25,15.27,15.23,15.26,197760.0,11.1051,11.1197,11.0905,11.1124,197760.0
2018-10-03 13:50:00,15.27,15.29,15.25,15.28,178165.0,11.1197,11.1342,11.1051,11.1269,178165.0
2018-10-03 14:00:00,15.28,15.31,15.27,15.29,383603.0,11.1269,11.1488,11.1197,11.1342,383603.0
2018-10-03 14:10:00,15.29,15.32,15.28,15.32,423033.0,11.1342,11.1561,11.1269,11.1561,423033.0
2018-10-03 14:20:00,15.32,15.33,15.29,15.31,294501.0,11.1561,11.1633,11.1342,11.1488,294501.0
2018-10-03 14:30:00,15.31,15.32,15.26,15.29,321963.0,11.1488,11.1561,11.1124,11.1342,321963.0
2018-10-03 14:40:00,15.29,15.29,15.22,15.24,261973.0,11.1342,11.1342,11.0832,11.0978,261973.0
2018-10-03 14:50:00,15.24,15.28,15.23,15.27,576712.0,11.0978,11.1269,11.0905,11.1197,576712.0
2018-10-03 15:00:00,15.27,15.28,15.23,15.26,508553.0,11.1197,11.1269,11.0905,11.1124,508553.0
2018-10-03 15:10:00,15.26,15.27,15.21,15.21,467538.0,11.1124,11.1197,11.076,11.076,467538.0
2018-10-03 15:20:00,15.21,15.24,15.21,15.23,498801.0,11.076,11.0978,11.076,11.0905,498801.0
2018-10-03 15:30:00,15.23,15.24,15.21,15.23,798267.0,11.0905,11.0978,11.076,11.0905,798267.0
2018-10-03 15:40:00,15.23,15.28,15.22,15.26,829021.0,11.0905,11.1269,11.0832,11.1124,829021.0
2018-10-03 15:50:00,15.26,15.29,15.25,15.27,2326622.0,11.1124,11.1342,11.1051,11.1197,2326622.0
2018-10-04 09:30:00,15.27,15.51,15.27,15.5,759654.0,11.1197,11.2944,11.1197,11.2871,759654.0
2018-10-04 09:40:00,15.5,15.59,15.48,15.58,871164.0,11.2871,11.3527,11.2726,11.3454,871164.0
2018-10-04 09:50:00,15.58,15.6,15.5,15.51,622601.0,11.3454,11.36,11.2871,11.2944,622601.0
2018-10-04 10:00:00,15.51,15.54,15.46,15.47,409681.0,11.2944,11.3163,11.258,11.2653,409681.0
2018-10-04 10:10:00,15.48,15.5,15.44,15.46,543078.0,11.2726,11.2871,11.2434,11.258,543078.0
2018-10-04 10:20:00,15.46,15.5,15.44,15.45,535795.0,11.258,11.2871,11.2434,11.2507,535795.0
2018-10-04 10:30:00,15.45,15.46,15.4,15.42,259930.0,11.2507,11.258,11.2143,11.2289,259930.0
2018-10-04 10:40:00,15.42,15.47,15.39,15.46,460968.0,11.2289,11.2653,11.207,11.258,460968.0
2018-10-04 10:50:00,15.46,15.49,15.42,15.44,372820.0,11.258,11.2799,11.2289,11.2434,372820.0
2018-10-04 11:00:00,15.44,15.47,15.42,15.43,350439.0,11.2434,11.2653,11.2289,11.2362,350439.0
2018-10-04 11:10:00,15.43,15.46,15.4,15.42,388029.0,11.2362,11.258,11.2143,11.2289,388029.0
2018-10-04 11:20:00,15.42,15.44,15.38,15.39,282123.0,11.2289,11.2434,11.1998,11.207,282123.0
2018-10-04 11:30:00,15.39,15.42,15.35,15.36,170627.0,11.207,11.2289,11.1779,11.1852,170627.0
2018-10-04 11:40:00,15.36,15.37,15.33,15.33,334630.0,11.1852,11.1925,11.1633,11.1633,334630.0
2018-10-04 11:50:00,15.33,15.36,15.31,15.34,131316.0,11.1633,11.1852,11.1488,11.1706,131316.0
2018-10-04 12:00:00,15.34,15.34,15.3,15.32,466269.0,11.1706,11.1706,11.1415,11.1561,466269.0
2018-10-04 12:10:00,15.33,15.33,15.29,15.3,326094.0,11.1633,11.1633,11.1342,11.1415,326094.0
2018-10-04 12:20:00,15.31,15.36,15.3,15.36,405860.0,11.1488,11.1852,11.1415,11.1852,405860.0
2018-10-04 12:30:00,15.36,15.46,15.34,15.42,1418486.0,11.1852,11.258,11.1706,11.2289,1418486.0
2018-10-04 12:40:00,15.42,15.42,15.39,15.41,473643.0,11.2289,11.2289,11.207,11.2216,473643.0
2018-10-04 12:50:00,15.41,15.43,15.38,15.4,477940.0,11.2216,11.2362,11.1998,11.2143,477940.0
2018-10-04 13:00:00,15.39,15.41,15.38,15.4,558133.0,11.207,11.2216,11.1998,11.2143,558133.0
2018-10-04 13:10:00,15.39,15.4,15.36,15.37,307719.0,11.207,11.2143,11.1852,11.1925,307719.0
2018-10-04 13:20:00,15.36,15.4,15.34,15.38,342886.0,11.1852,11.2143,11.1706,11.1998,342886.0
2018-10-04 13:30:00,15.38,15.39,15.34,15.36,484524.0,11.1998,11.207,11.1706,11.1852,484524.0
2018-10-04 13:40:00,15.37,15.42,15.35,15.36,271850.0,11.1925,11.2289,11.1779,11.1852,271850.0
2018-10-04 13:50:00,15.36,15.39,15.34,15.37,258795.0,11.1852,11.207,11.1706,11.1925,258795.0
2018-10-04 14:00:00,15.37,15.38,15.35,15.35,146751.0,11.1925,11.1998,11.1779,11.1779,146751.0
2018-10-04 14:10:00,15.35,15.37,15.31,15.31,307241.0,11.1779,11.1925,11.1488,11.1488,307241.0
2018-10-04 14:20:00,15.32,15.34,15.3,15.34,229776.0,11.1561,11.1706,11.1415,11.1706,229776.0
2018-10-04 14:30:00,15.33,15.37,15.32,15.37,226522.0,11.1633,11.1925,11.1561,11.1925,226522.0
2018-10-04 14:40:00,15.37,15.39,15.34,15.38,238051.0,11.1925,11.207,11.1706,11.1998,238051.0
2018-10-04 14:50:00,15.38,15.42,15.37,15.4,230748.0,11.1998,11.2289,11.1925,11.2143,230748.0
2018-10-04 15:00:00,15.4,15.4,15.38,15.4,118234.0,11.2143,11.2143,11.1998,11.2143,118234.0
2018-10-04 15:10:00,15.4,15.44,15.39,15.44,154952.0,11.2143,11.2434,11.207,11.2434,154952.0
2018-10-04 15:20:00,15.44,15.44,15.39,15.41,358478.0,11.2434,11.2434,11.207,11.2216,358478.0
2018-10-04 15:30:00,15.41,15.41,15.38,15.4,414339.0,11.2216,11.2216,11.1998,11.2143,414339.0
2018-10-04 15:40:00,15.4,15.43,15.39,15.42,680726.0,11.2143,11.2362,11.207,11.2289,680726.0
2018-10-04 15:50:00,15.42,15.43,15.4,15.42,1134428.0,11.2289,11.2362,11.2143,11.2289,1134428.0
2018-10-05 09:30:00,15.48,15.56,15.43,15.46,313020.0,11.2726,11.3308,11.2362,11.258,313020.0
2018-10-05 09:40:00,15.46,15.49,15.42,15.45,303646.0,11.258,11.2799,11.2289,11.2507,303646.0
2018-10-05 09:50:00,15.45,15.51,15.45,15.47,162993.0,11.2507,11.2944,11.2507,11.2653,162993.0
2018-10-05 10:00:00,15.46,15.51,15.46,15.48,223170.0,11.258,11.2944,11.258,11.2726,223170.0
2018-10-05 10:10:00,15.49,15.5,15.42,15.45,677801.0,11.2799,11.2871,11.2289,11.2507,677801.0
2018-10-05 10:20:00,15.44,15.46,15.41,15.43,381679.0,11.2434,11.258,11.2216,11.2362,381679.0
2018-10-05 10:30:00,15.42,15.44,15.39,15.41,416495.0,11.2289,11.2434,11.207,11.2216,416495.0
2018-10-05 10:40:00,15.41,15.44,15.4,15.41,309119.0,11.2216,11.2434,11.2143,11.2216,309119.0
2018-10-05 10:50:00,15.4,15.45,15.4,15.44,212729.0,11.2143,11.2507,11.2143,11.2434,212729.0
2018-10-05 11:00:00,15.44,15.45,15.4,15.41,318559.0,11.2434,11.2507,11.2143,11.2216,318559.0
2018-10-05 11:10:00,15.41,15.45,15.4,15.41,392907.0,11.2216,11.2507,11.2143,11.2216,392907.0
2018-10-05 11:20:00,15.41,15.41,15.38,15.39,178691.0,11.2216,11.2216,11.1998,11.207,178691.0
2018-10-05 11:30:00,15.38,15.39,15.36,15.37,196019.0,11.1998,11.207,11.1852,11.1925,196019.0
2018-10-05 11:40:00,15.37,15.37,15.31,15.33,349729.0,11.1925,11.1925,11.1488,11.1633,349729.0
2018-10-05 11:50:00,15.33,15.35,15.3,15.32,240068.0,11.1633,11.1779,11.1415,11.1561,240068.0
2018-10-05 12:00:00,15.32,15.36,15.31,15.36,248197.0,11.1561,11.1852,11.1488,11.1852,248197.0
2018-10-05 12:10:00,15.36,15.4,15.35,15.39,301502.0,11.1852,11.2143,11.1779,11.207,301502.0
2018-10-05 12:20:00,15.39,15.4,15.37,15.38,176781.0,11.207,11.2143,11.1925,11.1998,176781.0
2018-10-05 12:30:00,15.38,15.38,15.32,15.33,300453.0,11.1998,11.1998,11.1561,11.1633,300453.0
2018-10-05 12:40:00,15.32,15.33,15.3,15.32,305701.0,11.1561,11.1633,11.1415,11.1561,305701.0
2018-10-05 12:50:00,15.32,15.33,15.31,15.32,116324.0,11.1561,11.1633,11.1488,11.1561,116324.0
2018-10-05 13:00:00,15.32,15.34,15.31,15.33,125649.0,11.1561,11.1706,11.1488,11.1633,125649.0
2018-10-05 13:10:00,15.32,15.33,15.3,15.31,55683.0,11.1561,11.1633,11.1415,11.1488,55683.0
2018-10-05 13:20:00,15.3,15.31,15.27,15.28,466756.0,11.1415,11.1488,11.1197,11.1269,466756.0
2018-10-05 13:30:00,15.28,15.3,15.26,15.29,181906.0,11.1269,11.1415,11.1124,11.1342,181906.0
2018-10-05 13:40:00,15.29,15.32,15.28,15.32,126007.0,11.1342,11.1561,11.1269,11.1561,126007.0
2018-10-05 13:50:00,15.32,15.32,15.29,15.31,276257.0,11.1561,11.1561,11.1342,11.1488,276257.0
2018-10-05 14:00:00,15.31,15.32,15.29,15.3,88872.0,11.1488,11.1561,11.1342,11.1415,88872.0
2018-10-05 14:10:00,15.29,15.31,15.27,15.3,144550.0,11.1342,11.1488,11.1197,11.1415,144550.0
2018-10-05 14:20:00,15.3,15.3,15.25,15.26,299465.0,11.1415,11.1415,11.1051,11.1124,299465.0
2018-10-05 14:30:00,15.26,15.31,15.25,15.28,243733.0,11.1124,11.1488,11.1051,11.1269,243733.0
2018-10-05 14:40:00,15.28,15.33,15.27,15.3,576873.0,11.1269,11.1633,11.1197,11.1415,576873.0
2018-10-05 14:50:00,15.31,15.33,15.3,15.33,123395.0,11.1488,11.1633,11.1415,11.1633,123395.0
2018-10-05 15:00:00,15.33,15.36,15.29,15.35,219494.0,11.1633,11.1852,11.1342,11.1779,219494.0
2018-10-05 15:10:00,15.35,15.36,15.32,15.33,195911.0,11.1779,11.1852,11.1561,11.1633,195911.0
2018-10-05 15:20:00,15.33,15.35,15.29,15.31,233538.0,11.1633,11.1779,11.1342,11.1488,233538.0
2018-10-05 15:30:00,15.31,15.31,15.26,15.27,569399.0,11.1488,11.1488,11.1124,11.1197,569399.0
2018-10-05 15:40:00,15.27,15.37,15.26,15.36,817096.0,11.1197,11.1925,11.1124,11.1852,817096.0
2018-10-05 15:50:00,15.36,15.37,15.33,15.35,1560008.0,11.1852,11.1925,11.1633,11.1779,1560008.0
2018-10-08 09:30:00,15.3,15.38,15.27,15.32,529428.0,11.1415,11.1998,11.1197,11.1561,529428.0
2018-10-08 09:40:00,15.32,15.36,15.26,15.34,292679.0,11.1561,11.1852,11.1124,11.1706,292679.0
2018-10-08 09:50:00,15.33,15.36,15.3,15.3,154365.0,11.1633,11.1852,11.1415,11.1415,154365.0
2018-10-08 10:00:00,15.31,15.36,15.29,15.32,259734.0,11.1488,11.1852,11.1342,11.1561,259734.0
2018-10-08 10:10:00,15.32,15.36,15.3,15.34,350186.0,11.1561,11.1852,11.1415,11.1706,350186.0
2018-10-08 10:20:00,15.35,15.4,15.34,15.39,203476.0,11.1779,11.2143,11.1706,11.207,203476.0
2018-10-08 10:30:00,15.39,15.42,15.37,15.41,212611.0,11.207,11.2289,11.1925,11.2216,212611.0
2018-10-08 10:40:00,15.41,15.42,15.38,15.41,71471.0,11.2216,11.2289,11.1998,11.2216,71471.0
2018-10-08 10:50:00,15.42,15.42,15.38,15.41,75013.0,11.2289,11.2289,11.1998,11.2216,75013.0
2018-10-08 11:00:00,15.41,15.42,15.39,15.4,93641.0,11.2216,11.2289,11.207,11.2143,93641.0
2018-10-08 11:10:00,15.4,15.43,15.38,15.43,166890.0,11.2143,11.2362,11.1998,11.2362,166890.0
2018-10-08 11:20:00,15.43,15.46,15.41,15.46,182973.0,11.2362,11.258,11.2216,11.258,182973.0
2018-10-08 11:30:00,15.45,15.45,15.41,15.43,251266.0,11.2507,11.2507,11.2216,11.2362,251266.0
2018-10-08 11:40:00,15.43,15.45,15.39,15.42,153334.0,11.2362,11.2507,11.207,11.2289,153334.0
2018-10-08 11:50:00,15.41,15.44,15.38,15.4,145574.0,11.2216,11.2434,11.1998,11.2143,145574.0
2018-10-08 12:00:00,15.4,15.43,15.38,15.41,231461.0,11.2143,11.2362,11.1998,11.2216,231461.0
2018-10-08 12:10:00,15.41,15.45,15.41,15.44,84046.0,11.2216,11.2507,11.2216,11.2434,84046.0
2018-10-08 12:20:00,15.44,15.5,15.44,15.5,249510.0,11.2434,11.2871,11.2434,11.2871,249510.0
2018-10-08 12:30:00,15.49,15.51,15.45,15.46,173973.0,11.2799,11.2944,11.2507,11.258,173973.0
2018-10-08 12:40:00,15.46,15.49,15.45,15.49,161459.0,11.258,11.2799,11.2507,11.2799,161459.0
2018-10-08 12:50:00,15.49,15.5,15.43,15.44,135383.0,11.2799,11.2871,11.2362,11.2434,135383.0
2018-10-08 13:00:00,15.44,15.49,15.43,15.48,181100.0,11.2434,11.2799,11.2362,11.2726,181100.0
2018-10-08 13:10:00,15.48,15.48,15.45,15.46,299252.0,11.2726,11.2726,11.2507,11.258,299252.0
2018-10-08 13:20:00,15.46,15.48,15.44,15.46,101420.0,11.258,11.2726,11.2434,11.258,101420.0
2018-10-08 13:30:00,15.46,15.47,15.43,15.45,106641.0,11.258,11.2653,11.2362,11.2507,106641.0
2018-10-08 13:40:00,15.45,15.49,15.44,15.48,120670.0,11.2507,11.2799,11.2434,11.2726,120670.0
2018-10-08 13:50:00,15.48,15.5,15.47,15.49,146119.0,11.2726,11.2871,11.2653,11.2799,146119.0
2018-10-08 14:00:00,15.49,15.59,15.48,15.58,350032.0,11.2799,11.3527,11.2726,11.3454,350032.0
2018-10-08 14:10:00,15.58,15.58,15.52,15.54,173109.0,11.3454,11.3454,11.3017,11.3163,173109.0
2018-10-08 14:20:00,15.55,15.56,15.53,15.54,148945.0,11.3235,11.3308,11.309,11.3163,148945.0
2018-10-08 14:30:00,15.54,15.59,15.54,15.55,140465.0,11.3163,11.3527,11.3163,11.3235,140465.0
2018-10-08 14:40:00,15.55,15.56,15.53,15.53,113936.0,11.3235,11.3308,11.309,11.309,113936.0
2018-10-08 14:50:00,15.53,15.54,15.51,15.52,101235.0,11.309,11.3163,11.2944,11.3017,101235.0
2018-10-08 15:00:00,15.53,15.57,15.51,15.56,141784.0,11.309,11.3381,11.2944,11.3308,141784.0
2018-10-08 15:10:00,15.56,15.58,15.55,15.57,117194.0,11.3308,11.3454,11.3235,11.3381,117194.0
2018-10-08 15:20:00,15.57,15.6,15.55,15.55,284703.0,11.3381,11.36,11.3235,11.3235,284703.0
2018-10-08 15:30:00,15.56,15.58,15.54,15.58,186751.0,11.3308,11.3454,11.3163,11.3454,186751.0
2018-10-08 15:40:00,15.58,15.59,15.55,15.56,262950.0,11.3454,11.3527,11.3235,11.3308,262950.0
2018-10-08 15:50:00,15.56,15.56,15.54,15.55,603529.0,11.3308,11.3308,11.3163,11.3235,603529.0
2018-10-09 09:30:00,15.51,15.53,15.42,15.45,395733.0,11.2944,11.309,11.2289,11.2507,395733.0
2018-10-09 09:40:00,15.44,15.48,15.4,15.44,183447.0,11.2434,11.2726,11.2143,11.2434,183447.0
2018-10-09 09:50:00,15.44,15.52,15.4,15.51,465113.0,11.2434,11.3017,11.2143,11.2944,465113.0
2018-10-09 10:00:00,15.5,15.53,15.48,15.5,144268.0,11.2871,11.309,11.2726,11.2871,144268.0
2018-10-09 10:10:00,15.51,15.53,15.48,15.52,148874.0,11.2944,11.309,11.2726,11.3017,148874.0
2018-10-09 10:20:00,15.52,15.56,15.47,15.56,246696.0,11.3017,11.3308,11.2653,11.3308,246696.0
2018-10-09 10:30:00,15.56,15.57,15.5,15.53,298302.0,11.3308,11.3381,11.2871,11.309,298302.0
2018-10-09 10:40:00,15.52,15.54,15.51,15.51,110297.0,11.3017,11.3163,11.2944,11.2944,110297.0
2018-10-09 10:50:00,15.52,15.53,15.49,15.51,178044.0,11.3017,11.309,11.2799,11.2944,178044.0
2018-10-09 11:00:00,15.5,15.53,15.5,15.52,90798.0,11.2871,11.309,11.2871,11.3017,90798.0
2018-10-09 11:10:00,15.52,15.56,15.51,15.54,132485.0,11.3017,11.3308,11.2944,11.3163,132485.0
2018-10-09 11:20:00,15.54,15.57,15.53,15.54,131199.0,11.3163,11.3381,11.309,11.3163,131199.0
2018-10-09 11:30:00,15.54,15.57,15.53,15.55,86961.0,11.3163,11.3381,11.309,11.3235,86961.0
2018-10-09 11:40:00,15.55,15.57,15.53,15.56,95835.0,11.3235,11.3381,11.309,11.3308,95835.0
2018-10-09 11:50:00,15.56,15.59,15.55,15.59,185204.0,11.3308,11.3527,11.3235,11.3527,185204.0
2018-10-09 12:00:00,15.58,15.6,15.57,15.58,92462.0,11.3454,11.36,11.3381,11.3454,92462.0
2018-10-09 12:10:00,15.58,15.59,15.55,15.59,120723.0,11.3454,11.3527,11.3235,11.3527,120723.0
2018-10-09 12:20:00,15.59,15.59,15.57,15.58,73497.0,11.3527,11.3527,11.3381,11.3454,73497.0
2018-10-09 12:30:00,15.58,15.6,15.57,15.6,77566.0,11.3454,11.36,11.3381,11.36,77566.0
2018-10-09 12:40:00,15.6,15.6,15.56,15.57,242322.0,11.36,11.36,11.3308,11.3381,242322.0
2018-10-09 12:50:00,15.57,15.59,15.56,15.59,274153.0,11.3381,11.3527,11.3308,11.3527,274153.0
2018-10-09 13:00:00,15.59,15.6,15.56,15.57,253756.0,11.3527,11.36,11.3308,11.3381,253756.0
2018-10-09 13:10:00,15.55,15.57,15.55,15.56,142355.0,11.3235,11.3381,11.3235,11.3308,142355.0
2018-10-09 13:20:00,15.56,15.59,15.55,15.58,82002.0,11.3308,11.3527,11.3235,11.3454,82002.0
2018-10-09 13:30:00,15.58,15.58,15.55,15.56,146183.0,11.3454,11.3454,11.3235,11.3308,146183.0
2018-10-09 13:40:00,15.57,15.6,15.56,15.59,93374.0,11.3381,11.36,11.3308,11.3527,93374.0
2018-10-09 13:50:00,15.59,15.62,15.59,15.61,153795.0,11.3527,11.3745,11.3527,11.3672,153795.0
2018-10-09 14:00:00,15.61,15.61,15.57,15.58,109436.0,11.3672,11.3672,11.3381,11.3454,109436.0
2018-10-09 14:10:00,15.58,15.58,15.56,15.57,118031.0,11.3454,11.3454,11.3308,11.3381,118031.0
2018-10-09 14:20:00,15.56,15.57,15.55,15.55,121042.0,11.3308,11.3381,11.3235,11.3235,121042.0
2018-10-09 14:30:00,15.56,15.56,15.5,15.51,512358.0,11.3308,11.3308,11.2871,11.2944,512358.0
2018-10-09 14:40:00,15.52,15.53,15.47,15.47,816341.0,11.3017,11.309,11.2653,11.2653,816341.0
2018-10-09 14:50:00,15.47,15.49,15.47,15.47,325432.0,11.2653,11.2799,11.2653,11.2653,325432.0
2018-10-09 15:00:00,15.48,15.51,15.46,15.5,197903.0,11.2726,11.2944,11.258,11.2871,197903.0
2018-10-09 15:10:00,15.51,15.51,15.48,15.49,201072.0,11.2944,11.2944,11.2726,11.2799,201072.0
2018-10-09 15:20:00,15.5,15.5,15.44,15.46,368681.0,11.2871,11.2871,11.2434,11.258,368681.0
2018-10-09 15:30:00,15.45,15.47,15.43,15.46,343192.0,11.2507,11.2653,11.2362,11.258,343192.0
2018-10-09 15:40:00,15.46,15.48,15.44,15.46,389821.0,11.258,11.2726,11.2434,11.258,389821.0
2018-10-09 15:50:00,15.46,15.47,15.43,15.43,799952.0,11.258,11.2653,11.2362,11.2362,799952.0
2018-10-10 09:30:00,15.5,15.58,15.43,15.58,539991.0,11.2871,11.3454,11.2362,11.3454,539991.0
2018-10-10 09:40:00,15.58,15.64,15.56,15.6,282965.0,11.3454,11.3891,11.3308,11.36,282965.0
2018-10-10 09:50:00,15.6,15.65,15.58,15.59,332631.0,11.36,11.3964,11.3454,11.3527,332631.0
2018-10-10 10:00:00,15.58,15.6,15.53,15.6,327375.0,11.3454,11.36,11.309,11.36,327375.0
2018-10-10 10:10:00,15.59,15.62,15.57,15.62,496416.0,11.3527,11.3745,11.3381,11.3745,496416.0
2018-10-10 10:20:00,15.62,15.66,15.6,15.64,1090061.0,11.3745,11.4036,11.36,11.3891,1090061.0
2018-10-10 10:30:00,15.64,15.67,15.6,15.64,330713.0,11.3891,11.4109,11.36,11.3891,330713.0
2018-10-10 10:40:00,15.64,15.65,15.58,15.6,504702.0,11.3891,11.3964,11.3454,11.36,504702.0
2018-10-10 10:50:00,15.6,15.65,15.59,15.64,304296.0,11.36,11.3964,11.3527,11.3891,304296.0
2018-10-10 11:00:00,15.64,15.66,15.59,15.6,310698.0,11.3891,11.4036,11.3527,11.36,310698.0
2018-10-10 11:10:00,15.6,15.61,15.54,15.54,328013.0,11.36,11.3672,11.3163,11.3163,328013.0
2018-10-10 11:20:00,15.55,15.58,15.51,15.57,289577.0,11.3235,11.3454,11.2944,11.3381,289577.0
2018-10-10 11:30:00,15.56,15.57,15.51,15.52,264266.0,11.3308,11.3381,11.2944,11.3017,264266.0
2018-10-10 11:40:00,15.52,15.58,15.51,15.56,266598.0,11.3017,11.3454,11.2944,11.3308,266598.0
2018-10-10 11:50:00,15.56,15.57,15.52,15.54,151936.0,11.3308,11.3381,11.3017,11.3163,151936.0
2018-10-10 12:00:00,15.54,15.55,15.49,15.51,224027.0,11.3163,11.3235,11.2799,11.2944,224027.0
2018-10-10 12:10:00,15.5,15.55,15.5,15.54,179822.0,11.2871,11.3235,11.2871,11.3163,179822.0
2018-10-10 12:20:00,15.55,15.55,15.48,15.48,135525.0,11.3235,11.3235,11.2726,11.2726,135525.0
2018-10-10 12:30:00,15.48,15.48,15.45,15.46,316222.0,11.2726,11.2726,11.2507,11.258,316222.0
2018-10-10 12:40:00,15.47,15.49,15.44,15.48,304806.0,11.2653,11.2799,11.2434,11.2726,304806.0
2018-10-10 12:50:00,15.48,15.52,15.47,15.48,98226.0,11.2726,11.3017,11.2653,11.2726,98226.0
2018-10-10 13:00:00,15.47,15.49,15.44,15.48,138165.0,11.2653,11.2799,11.2434,11.2726,138165.0
2018-10-10 13:10:00,15.47,15.54,15.47,15.53,182332.0,11.2653,11.3163,11.2653,11.309,182332.0
2018-10-10 13:20:00,15.53,15.55,15.51,15.51,115408.0,11.309,11.3235,11.2944,11.2944,115408.0
2018-10-10 13:30:00,15.51,15.53,15.49,15.51,131546.0,11.2944,11.309,11.2799,11.2944,131546.0
2018-10-10 13:40:00,15.52,15.54,15.48,15.52,136482.0,11.3017,11.3163,11.2726,11.3017,136482.0
2018-10-10 13:50:00,15.52,15.53,15.49,15.51,135371.0,11.3017,11.309,11.2799,11.2944,135371.0
2018-10-10 14:00:00,15.52,15.52,15.44,15.45,153613.0,11.3017,11.3017,11.2434,11.2507,153613.0
2018-10-10 14:10:00,15.45,15.47,15.41,15.43,253393.0,11.2507,11.2653,11.2216,11.2362,253393.0
2018-10-10 14:20:00,15.42,15.43,15.36,15.38,227732.0,11.2289,11.2362,11.1852,11.1998,227732.0
2018-10-10 14:30:00,15.38,15.4,15.34,15.35,229851.0,11.1998,11.2143,11.1706,11.1779,229851.0
2018-10-10 14:40:00,15.35,15.36,15.32,15.35,219535.0,11.1779,11.1852,11.1561,11.1779,219535.0
2018-10-10 14:50:00,15.35,15.39,15.34,15.38,344294.0,11.1779,11.207,11.1706,11.1998,344294.0
2018-10-10 15:00:00,15.37,15.37,15.3,15.3,318033.0,11.1925,11.1925,11.1415,11.1415,318033.0
2018-10-10 15:10:00,15.3,15.31,15.27,15.29,249607.0,11.1415,11.1488,11.1197,11.1342,249607.0
2018-10-10 15:20:00,15.28,15.33,15.28,15.33,333930.0,11.1269,11.1633,11.1269,11.1633,333930.0
2018-10-10 15:30:00,15.33,15.33,15.26,15.28,388450.0,11.1633,11.1633,11.1124,11.1269,388450.0
2018-10-10 15:40:00,15.27,15.33,15.24,15.3,1016990.0,11.1197,11.1633,11.0978,11.1415,1016990.0
2018-10-10 15:50:00,15.3,15.3,15.14,15.14,2109078.0,11.1415,11.1415,11.025,11.025,2109078.0
2018-10-11 09:30:00,15.11,15.14,15.02,15.07,695505.0,11.0031,11.025,10.9376,10.974,695505.0
2018-10-11 09:40:00,15.07,15.15,15.04,15.14,563644.0,10.974,11.0323,10.9522,11.025,563644.0
2018-10-11 09:50:00,15.14,15.24,15.14,15.21,386222.0,11.025,11.0978,11.025,11.076,386222.0
2018-10-11 10:00:00,15.21,15.24,15.14,15.21,362103.0,11.076,11.0978,11.025,11.076,362103.0
2018-10-11 10:10:00,15.21,15.25,15.16,15.18,652620.0,11.076,11.1051,11.0395,11.0541,652620.0
2018-10-11 10:20:00,15.17,15.17,15.1,15.14,530344.0,11.0468,11.0468,10.9959,11.025,530344.0
2018-10-11 10:30:00,15.13,15.2,15.12,15.14,539641.0,11.0177,11.0687,11.0104,11.025,539641.0
2018-10-11 10:40:00,15.14,15.14,15.07,15.1,325600.0,11.025,11.025,10.974,10.9959,325600.0
2018-10-11 10:50:00,15.1,15.14,15.03,15.04,416532.0,10.9959,11.025,10.9449,10.9522,416532.0
2018-10-11 11:00:00,15.04,15.06,15.0,15.01,317888.0,10.9522,10.9667,10.923,10.9303,317888.0
2018-10-11 11:10:00,15.01,15.03,14.97,14.98,527109.0,10.9303,10.9449,10.9012,10.9085,527109.0
2018-10-11 11:20:00,14.98,15.08,14.98,15.03,318885.0,10.9085,10.9813,10.9085,10.9449,318885.0
2018-10-11 11:30:00,15.03,15.07,15.0,15.02,262755.0,10.9449,10.974,10.923,10.9376,262755.0
2018-10-11 11:40:00,15.02,15.07,15.01,15.07,255510.0,10.9376,10.974,10.9303,10.974,255510.0
2018-10-11 11:50:00,15.06,15.11,15.05,15.08,318166.0,10.9667,11.0031,10.9594,10.9813,318166.0
2018-10-11 12:00:00,15.07,15.12,15.07,15.08,348085.0,10.974,11.0104,10.974,10.9813,348085.0
2018-10-11 12:10:00,15.09,15.15,15.07,15.14,167937.0,10.9886,11.0323,10.974,11.025,167937.0
2018-10-11 12:20:00,15.15,15.2,15.14,15.15,170669.0,11.0323,11.0687,11.025,11.0323,170669.0
2018-10-11 12:30:00,15.14,15.16,15.09,15.1,176717.0,11.025,11.0395,10.9886,10.9959,176717.0
2018-10-11 12:40:00,15.1,15.11,15.07,15.09,195530.0,10.9959,11.0031,10.974,10.9886,195530.0
2018-10-11 12:50:00,15.09,15.13,15.08,15.1,163680.0,10.9886,11.0177,10.9813,10.9959,163680.0
2018-10-11 13:00:00,15.09,15.09,15.03,15.06,111916.0,10.9886,10.9886,10.9449,10.9667,111916.0
2018-10-11 13:10:00,15.06,15.11,15.05,15.11,301114.0,10.9667,11.0031,10.9594,11.0031,301114.0
2018-10-11 13:20:00,15.11,15.12,15.05,15.06,252371.0,11.0031,11.0104,10.9594,10.9667,252371.0
2018-10-11 13:30:00,15.06,15.09,15.04,15.07,212701.0,10.9667,10.9886,10.9522,10.974,212701.0
2018-10-11 13:40:00,15.06,15.07,15.01,15.01,125389.0,10.9667,10.974,10.9303,10.9303,125389.0
2018-10-11 13:50:00,15.01,15.06,14.99,15.06,144464.0,10.9303,10.9667,10.9158,10.9667,144464.0
2018-10-11 14:00:00,15.06,15.08,15.02,15.03,154345.0,10.9667,10.9813,10.9376,10.9449,154345.0
2018-10-11 14:10:00,15.02,15.03,14.99,15.0,272180.0,10.9376,10.9449,10.9158,10.923,272180.0
2018-10-11 14:20:00,15.0,15.03,14.97,14.99,354365.0,10.923,10.9449,10.9012,10.9158,354365.0
2018-10-11 14:30:00,14.99,14.99,14.89,14.92,325395.0,10.9158,10.9158,10.8429,10.8648,325395.0
2018-10-11 14:40:00,14.92,14.93,14.76,14.83,692074.0,10.8648,10.8721,10.7483,10.7992,692074.0
2018-10-11 14:50:00,14.83,14.87,14.79,14.83,330250.0,10.7992,10.8284,10.7701,10.7992,330250.0
2018-10-11 15:00:00,14.83,14.88,14.8,14.84,457059.0,10.7992,10.8357,10.7774,10.8065,457059.0
2018-10-11 15:10:00,14.84,14.95,14.78,14.94,933655.0,10.8065,10.8866,10.7628,10.8793,933655.0
2018-10-11 15:20:00,14.94,14.95,14.86,14.88,644973.0,10.8793,10.8866,10.8211,10.8357,644973.0
2018-10-11 15:30:00,14.88,14.92,14.83,14.88,880387.0,10.8357,10.8648,10.7992,10.8357,880387.0
2018-10-11 15:40:00,14.87,14.89,14.75,14.77,997862.0,10.8284,10.8429,10.741,10.7555,997862.0
2018-10-11 15:50:00,14.77,14.77,14.7,14.71,2082015.0,10.7555,10.7555,10.7046,10.7119,2082015.0
2018-10-12 09:30:00,14.94,14.95,14.71,14.82,773321.0,10.8793,10.8866,10.7119,10.792,773321.0
2018-10-12 09:40:00,14.82,14.85,14.73,14.77,405330.0,10.792,10.8138,10.7264,10.7555,405330.0
2018-10-12 09:50:00,14.77,14.8,14.75,14.78,255427.0,10.7555,10.7774,10.741,10.7628,255427.0
2018-10-12 10:00:00,14.77,14.78,14.64,14.65,301770.0,10.7555,10.7628,10.6609,10.6682,301770.0
2018-10-12 10:10:00,14.65,14.65,14.45,14.46,880392.0,10.6682,10.6682,10.5225,10.5298,880392.0
2018-10-12 10:20:00,14.46,14.58,14.44,14.49,754896.0,10.5298,10.6172,10.5152,10.5517,754896.0
2018-10-12 10:30:00,14.49,14.59,14.48,14.56,475463.0,10.5517,10.6245,10.5444,10.6026,475463.0
2018-10-12 10:40:00,14.57,14.58,14.48,14.49,468574.0,10.6099,10.6172,10.5444,10.5517,468574.0
2018-10-12 10:50:00,14.49,14.54,14.43,14.48,1078163.0,10.5517,10.5881,10.508,10.5444,1078163.0
2018-10-12 11:00:00,14.48,14.51,14.45,14.49,314047.0,10.5444,10.5662,10.5225,10.5517,314047.0
2018-10-12 11:10:00,14.49,14.52,14.47,14.48,284234.0,10.5517,10.5735,10.5371,10.5444,284234.0
2018-10-12 11:20:00,14.47,14.47,14.43,14.45,206807.0,10.5371,10.5371,10.508,10.5225,206807.0
2018-10-12 11:30:00,14.45,14.49,14.41,14.44,312913.0,10.5225,10.5517,10.4934,10.5152,312913.0
2018-10-12 11:40:00,14.43,14.44,14.35,14.4,276924.0,10.508,10.5152,10.4497,10.4861,276924.0
2018-10-12 11:50:00,14.4,14.42,14.36,14.37,219014.0,10.4861,10.5007,10.457,10.4643,219014.0
2018-10-12 12:00:00,14.37,14.37,14.28,14.3,477281.0,10.4643,10.4643,10.3987,10.4133,477281.0
2018-10-12 12:10:00,14.31,14.34,14.26,14.29,417438.0,10.4206,10.4424,10.3842,10.406,417438.0
2018-10-12 12:20:00,14.29,14.32,14.25,14.27,228954.0,10.406,10.4279,10.3769,10.3914,228954.0
2018-10-12 12:30:00,14.26,14.28,14.18,14.18,325787.0,10.3842,10.3987,10.3259,10.3259,325787.0
2018-10-12 12:40:00,14.18,14.21,14.1,14.11,278605.0,10.3259,10.3478,10.2677,10.2749,278605.0
2018-10-12 12:50:00,14.1,14.14,14.06,14.1,297308.0,10.2677,10.2968,10.2385,10.2677,297308.0
2018-10-12 13:00:00,14.1,14.2,14.07,14.19,455210.0,10.2677,10.3405,10.2458,10.3332,455210.0
2018-10-12 13:10:00,14.2,14.22,14.12,14.15,204295.0,10.3405,10.355,10.2822,10.3041,204295.0
2018-10-12 13:20:00,14.15,14.22,14.14,14.17,263367.0,10.3041,10.355,10.2968,10.3186,263367.0
2018-10-12 13:30:00,14.17,14.19,14.13,14.18,149802.0,10.3186,10.3332,10.2895,10.3259,149802.0
2018-10-12 13:40:00,14.17,14.25,14.17,14.24,100973.0,10.3186,10.3769,10.3186,10.3696,100973.0
2018-10-12 13:50:00,14.25,14.27,14.2,14.21,183110.0,10.3769,10.3914,10.3405,10.3478,183110.0
2018-10-12 14:00:00,14.22,14.25,14.19,14.22,203288.0,10.355,10.3769,10.3332,10.355,203288.0
2018-10-12 14:10:00,14.22,14.23,14.16,14.23,199780.0,10.355,10.3623,10.3113,10.3623,199780.0
2018-10-12 14:20:00,14.23,14.24,14.17,14.23,212201.0,10.3623,10.3696,10.3186,10.3623,212201.0
2018-10-12 14:30:00,14.23,14.23,14.17,14.2,195963.0,10.3623,10.3623,10.3186,10.3405,195963.0
2018-10-12 14:40:00,14.2,14.21,14.14,14.17,390255.0,10.3405,10.3478,10.2968,10.3186,390255.0
2018-10-12 14:50:00,14.17,14.23,14.16,14.23,197163.0,10.3186,10.3623,10.3113,10.3623,197163.0
2018-10-12 15:00:00,14.24,14.31,14.2,14.3,351732.0,10.3696,10.4206,10.3405,10.4133,351732.0
2018-10-12 15:10:00,14.3,14.33,14.27,14.27,251234.0,10.4133,10.4351,10.3914,10.3914,251234.0
2018-10-12 15:20:00,14.28,14.32,14.25,14.32,350672.0,10.3987,10.4279,10.3769,10.4279,350672.0
2018-10-12 15:30:00,14.32,14.35,14.29,14.3,347691.0,10.4279,10.4497,10.406,10.4133,347691.0
2018-10-12 15:40:00,14.31,14.38,14.3,14.38,580430.0,10.4206,10.4715,10.4133,10.4715,580430.0
2018-10-12 15:50:00,14.38,14.44,14.36,14.37,1514371.0,10.4715,10.5152,10.457,10.4643,1514371.0
2018-10-15 09:30:00,14.37,14.43,14.27,14.4,548958.0,10.4643,10.508,10.3914,10.4861,548958.0
2018-10-15 09:40:00,14.41,14.45,14.37,14.41,254923.0,10.4934,10.5225,10.4643,10.4934,254923.0
2018-10-15 09:50:00,14.41,14.46,14.33,14.34,202736.0,10.4934,10.5298,10.4351,10.4424,202736.0
2018-10-15 10:00:00,14.34,14.36,14.31,14.31,80317.0,10.4424,10.457,10.4206,10.4206,80317.0
2018-10-15 10:10:00,14.32,14.34,14.27,14.27,163145.0,10.4279,10.4424,10.3914,10.3914,163145.0
2018-10-15 10:20:00,14.27,14.33,14.27,14.3,74698.0,10.3914,10.4351,10.3914,10.4133,74698.0
2018-10-15 10:30:00,14.3,14.35,14.3,14.32,90744.0,10.4133,10.4497,10.4133,10.4279,90744.0
2018-10-15 10:40:00,14.31,14.32,14.26,14.29,196423.0,10.4206,10.4279,10.3842,10.406,196423.0
2018-10-15 10:50:00,14.29,14.3,14.26,14.27,64808.0,10.406,10.4133,10.3842,10.3914,64808.0
2018-10-15 11:00:00,14.27,14.34,14.27,14.32,338102.0,10.3914,10.4424,10.3914,10.4279,338102.0
2018-10-15 11:10:00,14.32,14.32,14.26,14.28,289178.0,10.4279,10.4279,10.3842,10.3987,289178.0
2018-10-15 11:20:00,14.28,14.35,14.27,14.33,435977.0,10.3987,10.4497,10.3914,10.4351,435977.0
2018-10-15 11:30:00,14.33,14.36,14.32,14.35,148192.0,10.4351,10.457,10.4279,10.4497,148192.0
2018-10-15 11:40:00,14.36,14.38,14.34,14.36,243312.0,10.457,10.4715,10.4424,10.457,243312.0
2018-10-15 11:50:00,14.36,14.36,14.3,14.31,95985.0,10.457,10.457,10.4133,10.4206,95985.0
2018-10-15 12:00:00,14.3,14.31,14.25,14.29,162507.0,10.4133,10.4206,10.3769,10.406,162507.0
2018-10-15 12:10:00,14.29,14.32,14.26,14.27,265066.0,10.406,10.4279,10.3842,10.3914,265066.0
2018-10-15 12:20:00,14.28,14.28,14.23,14.24,226339.0,10.3987,10.3987,10.3623,10.3696,226339.0
2018-10-15 12:30:00,14.25,14.29,14.24,14.25,99664.0,10.3769,10.406,10.3696,10.3769,99664.0
2018-10-15 12:40:00,14.25,14.28,14.23,14.26,120412.0,10.3769,10.3987,10.3623,10.3842,120412.0
2018-10-15 12:50:00,14.27,14.29,14.24,14.28,98538.0,10.3914,10.406,10.3696,10.3987,98538.0
2018-10-15 13:00:00,14.28,14.32,14.28,14.31,117198.0,10.3987,10.4279,10.3987,10.4206,117198.0
2018-10-15 13:10:00,14.31,14.32,14.29,14.32,117620.0,10.4206,10.4279,10.406,10.4279,117620.0
2018-10-15 13:20:00,14.31,14.31,14.28,14.29,106406.0,10.4206,10.4206,10.3987,10.406,106406.0
2018-10-15 13:30:00,14.29,14.32,14.28,14.32,195402.0,10.406,10.4279,10.3987,10.4279,195402.0
2018-10-15 13:40:00,14.32,14.33,14.29,14.33,88513.0,10.4279,10.4351,10.406,10.4351,88513.0
2018-10-15 13:50:00,14.33,14.36,14.32,14.35,140204.0,10.4351,10.457,10.4279,10.4497,140204.0
2018-10-15 14:00:00,14.35,14.35,14.33,14.34,154060.0,10.4497,10.4497,10.4351,10.4424,154060.0
2018-10-15 14:10:00,14.35,14.35,14.29,14.31,205572.0,10.4497,10.4497,10.406,10.4206,205572.0
2018-10-15 14:20:00,14.31,14.33,14.28,14.29,134033.0,10.4206,10.4351,10.3987,10.406,134033.0
2018-10-15 14:30:00,14.29,14.32,14.29,14.31,100784.0,10.406,10.4279,10.406,10.4206,100784.0
2018-10-15 14:40:00,14.31,14.34,14.31,14.33,285662.0,10.4206,10.4424,10.4206,10.4351,285662.0
2018-10-15 14:50:00,14.33,14.36,14.32,14.35,342879.0,10.4351,10.457,10.4279,10.4497,342879.0
2018-10-15 15:00:00,14.36,14.38,14.33,14.33,144275.0,10.457,10.4715,10.4351,10.4351,144275.0
2018-10-15 15:10:00,14.33,14.35,14.31,14.33,209596.0,10.4351,10.4497,10.4206,10.4351,209596.0
2018-10-15 15:20:00,14.33,14.35,14.31,14.32,224843.0,10.4351,10.4497,10.4206,10.4279,224843.0
2018-10-15 15:30:00,14.32,14.32,14.27,14.29,312690.0,10.4279,10.4279,10.3914,10.406,312690.0
2018-10-15 15:40:00,14.29,14.32,14.28,14.3,511706.0,10.406,10.4279,10.3987,10.4133,511706.0
2018-10-15 15:50:00,14.3,14.31,14.23,14.24,1166863.0,10.4133,10.4206,10.3623,10.3696,1166863.0
2018-10-16 09:30:00,14.3,14.31,14.14,14.14,446128.0,10.4133,10.4206,10.2968,10.2968,446128.0
2018-10-16 09:40:00,14.14,14.15,14.01,14.02,473553.0,10.2968,10.3041,10.2021,10.2094,473553.0
2018-10-16 09:50:00,14.03,14.09,14.0,14.08,515233.0,10.2167,10.2604,10.1948,10.2531,515233.0
2018-10-16 10:00:00,14.09,14.11,14.01,14.02,313111.0,10.2604,10.2749,10.2021,10.2094,313111.0
2018-10-16 10:10:00,14.02,14.05,13.99,14.02,625090.0,10.2094,10.2312,10.1876,10.2094,625090.0
2018-10-16 10:20:00,14.03,14.08,14.01,14.06,362053.0,10.2167,10.2531,10.2021,10.2385,362053.0
2018-10-16 10:30:00,14.05,14.09,14.04,14.06,166200.0,10.2312,10.2604,10.224,10.2385,166200.0
2018-10-16 10:40:00,14.06,14.12,14.05,14.12,223101.0,10.2385,10.2822,10.2312,10.2822,223101.0
2018-10-16 10:50:00,14.12,14.12,14.07,14.12,316390.0,10.2822,10.2822,10.2458,10.2822,316390.0
2018-10-16 11:00:00,14.12,14.14,14.1,14.13,187914.0,10.2822,10.2968,10.2677,10.2895,187914.0
2018-10-16 11:10:00,14.13,14.16,14.12,14.13,136759.0,10.2895,10.3113,10.2822,10.2895,136759.0
2018-10-16 11:20:00,14.14,14.16,14.11,14.15,232122.0,10.2968,10.3113,10.2749,10.3041,232122.0
2018-10-16 11:30:00,14.15,14.16,14.11,14.12,125275.0,10.3041,10.3113,10.2749,10.2822,125275.0
2018-10-16 11:40:00,14.12,14.14,14.09,14.14,134844.0,10.2822,10.2968,10.2604,10.2968,134844.0
2018-10-16 11:50:00,14.14,14.14,14.11,14.13,97760.0,10.2968,10.2968,10.2749,10.2895,97760.0
2018-10-16 12:00:00,14.12,14.14,14.11,14.12,101125.0,10.2822,10.2968,10.2749,10.2822,101125.0
2018-10-16 12:10:00,14.12,14.13,14.09,14.11,168371.0,10.2822,10.2895,10.2604,10.2749,168371.0
2018-10-16 12:20:00,14.11,14.11,14.08,14.11,60318.0,10.2749,10.2749,10.2531,10.2749,60318.0
2018-10-16 12:30:00,14.11,14.13,14.09,14.09,187472.0,10.2749,10.2895,10.2604,10.2604,187472.0
2018-10-16 12:40:00,14.09,14.11,14.07,14.11,191432.0,10.2604,10.2749,10.2458,10.2749,191432.0
2018-10-16 12:50:00,14.12,14.15,14.11,14.14,110514.0,10.2822,10.3041,10.2749,10.2968,110514.0
2018-10-16 13:00:00,14.14,14.14,14.12,14.14,104695.0,10.2968,10.2968,10.2822,10.2968,104695.0
2018-10-16 13:10:00,14.14,14.16,14.12,14.15,75719.0,10.2968,10.3113,10.2822,10.3041,75719.0
2018-10-16 13:20:00,14.15,14.17,14.14,14.17,72400.0,10.3041,10.3186,10.2968,10.3186,72400.0
2018-10-16 13:30:00,14.18,14.21,14.17,14.2,175164.0,10.3259,10.3478,10.3186,10.3405,175164.0
2018-10-16 13:40:00,14.2,14.22,14.17,14.18,412425.0,10.3405,10.355,10.3186,10.3259,412425.0
2018-10-16 13:50:00,14.18,14.19,14.15,14.19,136866.0,10.3259,10.3332,10.3041,10.3332,136866.0
2018-10-16 14:00:00,14.19,14.21,14.18,14.2,172674.0,10.3332,10.3478,10.3259,10.3405,172674.0
2018-10-16 14:10:00,14.2,14.21,14.17,14.18,171136.0,10.3405,10.3478,10.3186,10.3259,171136.0
2018-10-16 14:20:00,14.18,14.2,14.17,14.2,288684.0,10.3259,10.3405,10.3186,10.3405,288684.0
2018-10-16 14:30:00,14.2,14.21,14.18,14.2,131050.0,10.3405,10.3478,10.3259,10.3405,131050.0
2018-10-16 14:40:00,14.2,14.22,14.19,14.21,169825.0,10.3405,10.355,10.3332,10.3478,169825.0
2018-10-16 14:50:00,14.21,14.22,14.18,14.19,125320.0,10.3478,10.355,10.3259,10.3332,125320.0
2018-10-16 15:00:00,14.19,14.22,14.17,14.21,414283.0,10.3332,10.355,10.3186,10.3478,414283.0
2018-10-16 15:10:00,14.21,14.24,14.19,14.24,337988.0,10.3478,10.3696,10.3332,10.3696,337988.0
2018-10-16 15:20:00,14.24,14.24,14.21,14.21,275800.0,10.3696,10.3696,10.3478,10.3478,275800.0
2018-10-16 15:30:00,14.21,14.26,14.2,14.26,417775.0,10.3478,10.3842,10.3405,10.3842,417775.0
2018-10-16 15:40:00,14.26,14.3,14.25,14.29,504588.0,10.3842,10.4133,10.3769,10.406,504588.0
2018-10-16 15:50:00,14.29,14.31,14.27,14.28,940694.0,10.406,10.4206,10.3914,10.3987,940694.0
2018-10-17 09:30:00,14.24,14.3,14.21,14.25,363924.0,10.3696,10.4133,10.3478,10.3769,363924.0
2018-10-17 09:40:00,14.25,14.27,14.21,14.21,189452.0,10.3769,10.3914,10.3478,10.3478,189452.0
2018-10-17 09:50:00,14.21,14.23,14.19,14.23,318782.0,10.3478,10.3623,10.3332,10.3623,318782.0
2018-10-17 10:00:00,14.23,14.26,14.22,14.25,152784.0,10.3623,10.3842,10.355,10.3769,152784.0
2018-10-17 10:10:00,14.26,14.26,14.18,14.2,278517.0,10.3842,10.3842,10.3259,10.3405,278517.0
2018-10-17 10:20:00,14.19,14.21,14.17,14.2,193376.0,10.3332,10.3478,10.3186,10.3405,193376.0
2018-10-17 10:30:00,14.19,14.2,14.13,14.16,269466.0,10.3332,10.3405,10.2895,10.3113,269466.0
2018-10-17 10:40:00,14.16,14.17,14.12,14.16,160965.0,10.3113,10.3186,10.2822,10.3113,160965.0
2018-10-17 10:50:00,14.16,14.2,14.15,14.18,136490.0,10.3113,10.3405,10.3041,10.3259,136490.0
2018-10-17 11:00:00,14.18,14.22,14.15,14.21,161365.0,10.3259,10.355,10.3041,10.3478,161365.0
2018-10-17 11:10:00,14.21,14.23,14.18,14.21,105225.0,10.3478,10.3623,10.3259,10.3478,105225.0
2018-10-17 11:20:00,14.21,14.27,14.21,14.27,93078.0,10.3478,10.3914,10.3478,10.3914,93078.0
2018-10-17 11:30:00,14.27,14.29,14.25,14.28,121100.0,10.3914,10.406,10.3769,10.3987,121100.0
2018-10-17 11:40:00,14.28,14.34,14.27,14.33,137219.0,10.3987,10.4424,10.3914,10.4351,137219.0
2018-10-17 11:50:00,14.33,14.37,14.32,14.37,93671.0,10.4351,10.4643,10.4279,10.4643,93671.0
2018-10-17 12:00:00,14.37,14.42,14.35,14.41,111866.0,10.4643,10.5007,10.4497,10.4934,111866.0
2018-10-17 12:10:00,14.41,14.44,14.38,14.44,131035.0,10.4934,10.5152,10.4715,10.5152,131035.0
2018-10-17 12:20:00,14.44,14.46,14.43,14.44,272060.0,10.5152,10.5298,10.508,10.5152,272060.0
2018-10-17 12:30:00,14.45,14.45,14.42,14.45,107323.0,10.5225,10.5225,10.5007,10.5225,107323.0
2018-10-17 12:40:00,14.45,14.51,14.44,14.48,225740.0,10.5225,10.5662,10.5152,10.5444,225740.0
2018-10-17 12:50:00,14.48,14.54,14.47,14.53,224433.0,10.5444,10.5881,10.5371,10.5808,224433.0
2018-10-17 13:00:00,14.54,14.54,14.49,14.49,100705.0,10.5881,10.5881,10.5517,10.5517,100705.0
2018-10-17 13:10:00,14.49,14.5,14.45,14.46,147874.0,10.5517,10.5589,10.5225,10.5298,147874.0
2018-10-17 13:20:00,14.47,14.48,14.44,14.46,63940.0,10.5371,10.5444,10.5152,10.5298,63940.0
2018-10-17 13:30:00,14.46,14.47,14.43,14.45,92637.0,10.5298,10.5371,10.508,10.5225,92637.0
2018-10-17 13:40:00,14.45,14.47,14.44,14.45,90506.0,10.5225,10.5371,10.5152,10.5225,90506.0
2018-10-17 13:50:00,14.44,14.47,14.43,14.46,94633.0,10.5152,10.5371,10.508,10.5298,94633.0
2018-10-17 14:00:00,14.46,14.48,14.41,14.47,110742.0,10.5298,10.5444,10.4934,10.5371,110742.0
2018-10-17 14:10:00,14.47,14.47,14.41,14.44,121235.0,10.5371,10.5371,10.4934,10.5152,121235.0
2018-10-17 14:20:00,14.43,14.44,14.37,14.37,116970.0,10.508,10.5152,10.4643,10.4643,116970.0
2018-10-17 14:30:00,14.38,14.41,14.37,14.41,82253.0,10.4715,10.4934,10.4643,10.4934,82253.0
2018-10-17 14:40:00,14.41,14.44,14.4,14.43,65058.0,10.4934,10.5152,10.4861,10.508,65058.0
2018-10-17 14:50:00,14.43,14.47,14.41,14.44,206718.0,10.508,10.5371,10.4934,10.5152,206718.0
2018-10-17 15:00:00,14.45,14.46,14.42,14.46,135035.0,10.5225,10.5298,10.5007,10.5298,135035.0
2018-10-17 15:10:00,14.46,14.46,14.41,14.42,128817.0,10.5298,10.5298,10.4934,10.5007,128817.0
2018-10-17 15:20:00,14.42,14.45,14.41,14.43,85722.0,10.5007,10.5225,10.4934,10.508,85722.0
2018-10-17 15:30:00,14.43,14.43,14.36,14.37,224307.0,10.508,10.508,10.457,10.4643,224307.0
2018-10-17 15:40:00,14.37,14.39,14.33,14.39,326533.0,10.4643,10.4788,10.4351,10.4788,326533.0
2018-10-17 15:50:00,14.39,14.4,14.37,14.4,581864.0,10.4788,10.4861,10.4643,10.4861,581864.0
2018-10-18 09:30:00,14.38,14.39,14.3,14.35,237182.0,10.4715,10.4788,10.4133,10.4497,237182.0
2018-10-18 09:40:00,14.35,14.41,14.32,14.36,208545.0,10.4497,10.4934,10.4279,10.457,208545.0
2018-10-18 09:50:00,14.37,14.37,14.32,14.34,285429.0,10.4643,10.4643,10.4279,10.4424,285429.0
2018-10-18 10:00:00,14.33,14.36,14.29,14.31,223334.0,10.4351,10.457,10.406,10.4206,223334.0
2018-10-18 10:10:00,14.31,14.41,14.3,14.41,229711.0,10.4206,10.4934,10.4133,10.4934,229711.0
2018-10-18 10:20:00,14.4,14.44,14.38,14.44,228341.0,10.4861,10.5152,10.4715,10.5152,228341.0
2018-10-18 10:30:00,14.44,14.46,14.4,14.46,755056.0,10.5152,10.5298,10.4861,10.5298,755056.0
2018-10-18 10:40:00,14.46,14.49,14.44,14.46,270966.0,10.5298,10.5517,10.5152,10.5298,270966.0
2018-10-18 10:50:00,14.46,14.47,14.42,14.45,679679.0,10.5298,10.5371,10.5007,10.5225,679679.0
2018-10-18 11:00:00,14.45,14.47,14.43,14.45,279059.0,10.5225,10.5371,10.508,10.5225,279059.0
2018-10-18 11:10:00,14.45,14.51,14.45,14.51,368174.0,10.5225,10.5662,10.5225,10.5662,368174.0
2018-10-18 11:20:00,14.51,14.51,14.39,14.4,320046.0,10.5662,10.5662,10.4788,10.4861,320046.0
2018-10-18 11:30:00,14.4,14.4,14.33,14.38,321659.0,10.4861,10.4861,10.4351,10.4715,321659.0
2018-10-18 11:40:00,14.38,14.38,14.28,14.29,349977.0,10.4715,10.4715,10.3987,10.406,349977.0
2018-10-18 11:50:00,14.29,14.33,14.27,14.31,245935.0,10.406,10.4351,10.3914,10.4206,245935.0
2018-10-18 12:00:00,14.3,14.33,14.27,14.31,425953.0,10.4133,10.4351,10.3914,10.4206,425953.0
2018-10-18 12:10:00,14.31,14.31,14.27,14.3,194441.0,10.4206,10.4206,10.3914,10.4133,194441.0
2018-10-18 12:20:00,14.3,14.37,14.3,14.33,221584.0,10.4133,10.4643,10.4133,10.4351,221584.0
2018-10-18 12:30:00,14.32,14.33,14.29,14.3,142143.0,10.4279,10.4351,10.406,10.4133,142143.0
2018-10-18 12:40:00,14.31,14.34,14.31,14.32,139256.0,10.4206,10.4424,10.4206,10.4279,139256.0
2018-10-18 12:50:00,14.33,14.35,14.31,14.34,150873.0,10.4351,10.4497,10.4206,10.4424,150873.0
2018-10-18 13:00:00,14.33,14.36,14.32,14.35,131037.0,10.4351,10.457,10.4279,10.4497,131037.0
2018-10-18 13:10:00,14.35,14.35,14.28,14.29,168907.0,10.4497,10.4497,10.3987,10.406,168907.0
2018-10-18 13:20:00,14.29,14.29,14.26,14.27,137325.0,10.406,10.406,10.3842,10.3914,137325.0
2018-10-18 13:30:00,14.27,14.29,14.24,14.26,195795.0,10.3914,10.406,10.3696,10.3842,195795.0
2018-10-18 13:40:00,14.25,14.26,14.21,14.24,212586.0,10.3769,10.3842,10.3478,10.3696,212586.0
2018-10-18 13:50:00,14.24,14.25,14.21,14.23,132273.0,10.3696,10.3769,10.3478,10.3623,132273.0
2018-10-18 14:00:00,14.22,14.28,14.22,14.26,305421.0,10.355,10.3987,10.355,10.3842,305421.0
2018-10-18 14:10:00,14.26,14.26,14.2,14.21,93929.0,10.3842,10.3842,10.3405,10.3478,93929.0
2018-10-18 14:20:00,14.21,14.25,14.19,14.21,365856.0,10.3478,10.3769,10.3332,10.3478,365856.0
2018-10-18 14:30:00,14.21,14.21,14.17,14.18,232505.0,10.3478,10.3478,10.3186,10.3259,232505.0
2018-10-18 14:40:00,14.17,14.24,14.17,14.21,199738.0,10.3186,10.3696,10.3186,10.3478,199738.0
2018-10-18 14:50:00,14.21,14.23,14.19,14.2,158994.0,10.3478,10.3623,10.3332,10.3405,158994.0
2018-10-18 15:00:00,14.2,14.22,14.16,14.16,849247.0,10.3405,10.355,10.3113,10.3113,849247.0
2018-10-18 15:10:00,14.17,14.21,14.15,14.18,450545.0,10.3186,10.3478,10.3041,10.3259,450545.0
2018-10-18 15:20:00,14.18,14.2,14.17,14.19,505670.0,10.3259,10.3405,10.3186,10.3332,505670.0
2018-10-18 15:30:00,14.18,14.21,14.15,14.21,296340.0,10.3259,10.3478,10.3041,10.3478,296340.0
2018-10-18 15:40:00,14.21,14.23,14.18,14.21,644666.0,10.3478,10.3623,10.3259,10.3478,644666.0
2018-10-18 15:50:00,14.21,14.23,14.19,14.21,1143397.0,10.3478,10.3623,10.3332,10.3478,1143397.0
2018-10-19 09:30:00,14.16,14.25,14.06,14.19,763686.0,10.3113,10.3769,10.2385,10.3332,763686.0
2018-10-19 09:40:00,14.19,14.32,14.17,14.31,327282.0,10.3332,10.4279,10.3186,10.4206,327282.0
2018-10-19 09:50:00,14.32,14.39,14.32,14.38,371311.0,10.4279,10.4788,10.4279,10.4715,371311.0
2018-10-19 10:00:00,14.39,14.44,14.35,14.39,681373.0,10.4788,10.5152,10.4497,10.4788,681373.0
2018-10-19 10:10:00,14.38,14.4,14.33,14.39,275179.0,10.4715,10.4861,10.4351,10.4788,275179.0
2018-10-19 10:20:00,14.39,14.39,14.31,14.32,298070.0,10.4788,10.4788,10.4206,10.4279,298070.0
2018-10-19 10:30:00,14.31,14.35,14.28,14.29,227937.0,10.4206,10.4497,10.3987,10.406,227937.0
2018-10-19 10:40:00,14.29,14.3,14.24,14.27,647416.0,10.406,10.4133,10.3696,10.3914,647416.0
2018-10-19 10:50:00,14.27,14.35,14.26,14.35,238186.0,10.3914,10.4497,10.3842,10.4497,238186.0
2018-10-19 11:00:00,14.35,14.36,14.32,14.34,133326.0,10.4497,10.457,10.4279,10.4424,133326.0
2018-10-19 11:10:00,14.35,14.39,14.33,14.36,290463.0,10.4497,10.4788,10.4351,10.457,290463.0
2018-10-19 11:20:00,14.36,14.37,14.33,14.35,164051.0,10.457,10.4643,10.4351,10.4497,164051.0
2018-10-19 11:30:00,14.35,14.36,14.3,14.34,146490.0,10.4497,10.457,10.4133,10.4424,146490.0
2018-10-19 11:40:00,14.33,14.34,14.31,14.32,190534.0,10.4351,10.4424,10.4206,10.4279,190534.0
2018-10-19 11:50:00,14.32,14.38,14.31,14.38,171625.0,10.4279,10.4715,10.4206,10.4715,171625.0
2018-10-19 12:00:00,14.37,14.39,14.34,14.36,133622.0,10.4643,10.4788,10.4424,10.457,133622.0
2018-10-19 12:10:00,14.36,14.37,14.31,14.33,156511.0,10.457,10.4643,10.4206,10.4351,156511.0
2018-10-19 12:20:00,14.33,14.33,14.29,14.3,206356.0,10.4351,10.4351,10.406,10.4133,206356.0
2018-10-19 12:30:00,14.3,14.32,14.27,14.29,308439.0,10.4133,10.4279,10.3914,10.406,308439.0
2018-10-19 12:40:00,14.29,14.31,14.27,14.29,244585.0,10.406,10.4206,10.3914,10.406,244585.0
2018-10-19 12:50:00,14.29,14.3,14.25,14.25,160635.0,10.406,10.4133,10.3769,10.3769,160635.0
2018-10-19 13:00:00,14.26,14.26,14.22,14.23,188553.0,10.3842,10.3842,10.355,10.3623,188553.0
2018-10-19 13:10:00,14.23,14.32,14.22,14.31,97720.0,10.3623,10.4279,10.355,10.4206,97720.0
2018-10-19 13:20:00,14.31,14.31,14.26,14.29,91723.0,10.4206,10.4206,10.3842,10.406,91723.0
2018-10-19 13:30:00,14.29,14.29,14.26,14.27,139238.0,10.406,10.406,10.3842,10.3914,139238.0
2018-10-19 13:40:00,14.28,14.29,14.24,14.24,197506.0,10.3987,10.406,10.3696,10.3696,197506.0
2018-10-19 13:50:00,14.25,14.26,14.21,14.21,424659.0,10.3769,10.3842,10.3478,10.3478,424659.0
2018-10-19 14:00:00,14.21,14.22,14.15,14.18,124533.0,10.3478,10.355,10.3041,10.3259,124533.0
2018-10-19 14:10:00,14.17,14.19,14.15,14.19,98641.0,10.3186,10.3332,10.3041,10.3332,98641.0
2018-10-19 14:20:00,14.18,14.22,14.18,14.21,227618.0,10.3259,10.355,10.3259,10.3478,227618.0
2018-10-19 14:30:00,14.2,14.23,14.19,14.21,124213.0,10.3405,10.3623,10.3332,10.3478,124213.0
2018-10-19 14:40:00,14.21,14.22,14.18,14.21,142184.0,10.3478,10.355,10.3259,10.3478,142184.0
2018-10-19 14:50:00,14.21,14.22,14.19,14.21,107725.0,10.3478,10.355,10.3332,10.3478,107725.0
2018-10-19 15:00:00,14.21,14.21,14.17,14.18,91970.0,10.3478,10.3478,10.3186,10.3259,91970.0
2018-10-19 15:10:00,14.18,14.19,14.14,14.19,268207.0,10.3259,10.3332,10.2968,10.3332,268207.0
2018-10-19 15:20:00,14.19,14.23,14.17,14.23,315484.0,10.3332,10.3623,10.3186,10.3623,315484.0
2018-10-19 15:30:00,14.23,14.25,14.21,14.24,561952.0,10.3623,10.3769,10.3478,10.3696,561952.0
2018-10-19 15:40:00,14.23,14.26,14.21,14.21,545620.0,10.3623,10.3842,10.3478,10.3478,545620.0
2018-10-19 15:50:00,14.21,14.23,14.19,14.2,1171131.0,10.3478,10.3623,10.3332,10.3405,1171131.0
2018-10-22 09:30:00,14.29,14.37,14.11,14.14,641685.0,10.406,10.4643,10.2749,10.2968,641685.0
2018-10-22 09:40:00,14.14,14.14,14.04,14.06,449896.0,10.2968,10.2968,10.224,10.2385,449896.0
2018-10-22 09:50:00,14.07,14.07,13.98,14.01,386531.0,10.2458,10.2458,10.1803,10.2021,386531.0
2018-10-22 10:00:00,14.01,14.03,13.91,13.92,788628.0,10.2021,10.2167,10.1293,10.1366,788628.0
2018-10-22 10:10:00,13.92,13.98,13.91,13.94,433151.0,10.1366,10.1803,10.1293,10.1511,433151.0
2018-10-22 10:20:00,13.94,13.94,13.84,13.91,447031.0,10.1511,10.1511,10.0783,10.1293,447031.0
2018-10-22 10:30:00,13.91,13.97,13.88,13.94,167420.0,10.1293,10.173,10.1074,10.1511,167420.0
2018-10-22 10:40:00,13.94,13.98,13.93,13.96,234022.0,10.1511,10.1803,10.1439,10.1657,234022.0
2018-10-22 10:50:00,13.96,13.99,13.94,13.96,119387.0,10.1657,10.1876,10.1511,10.1657,119387.0
2018-10-22 11:00:00,13.96,13.98,13.9,13.91,402989.0,10.1657,10.1803,10.122,10.1293,402989.0
2018-10-22 11:10:00,13.9,13.91,13.86,13.88,311265.0,10.122,10.1293,10.0929,10.1074,311265.0
2018-10-22 11:20:00,13.88,13.94,13.87,13.9,291637.0,10.1074,10.1511,10.1002,10.122,291637.0
2018-10-22 11:30:00,13.89,13.9,13.85,13.86,170163.0,10.1147,10.122,10.0856,10.0929,170163.0
2018-10-22 11:40:00,13.86,13.88,13.81,13.85,794939.0,10.0929,10.1074,10.0565,10.0856,794939.0
2018-10-22 11:50:00,13.85,13.86,13.77,13.79,133420.0,10.0856,10.0929,10.0273,10.0419,133420.0
2018-10-22 12:00:00,13.79,13.83,13.78,13.79,276811.0,10.0419,10.071,10.0346,10.0419,276811.0
2018-10-22 12:10:00,13.79,13.8,13.74,13.75,163046.0,10.0419,10.0492,10.0055,10.0128,163046.0
2018-10-22 12:20:00,13.75,13.76,13.71,13.74,225363.0,10.0128,10.0201,9.9837,10.0055,225363.0
2018-10-22 12:30:00,13.74,13.75,13.71,13.72,253113.0,10.0055,10.0128,9.9837,9.9909,253113.0
2018-10-22 12:40:00,13.71,13.76,13.7,13.71,308498.0,9.9837,10.0201,9.9764,9.9837,308498.0
2018-10-22 12:50:00,13.71,13.75,13.7,13.74,250188.0,9.9837,10.0128,9.9764,10.0055,250188.0
2018-10-22 13:00:00,13.74,13.79,13.72,13.78,204009.0,10.0055,10.0419,9.9909,10.0346,204009.0
2018-10-22 13:10:00,13.78,13.79,13.74,13.78,537294.0,10.0346,10.0419,10.0055,10.0346,537294.0
2018-10-22 13:20:00,13.78,13.8,13.74,13.78,160847.0,10.0346,10.0492,10.0055,10.0346,160847.0
2018-10-22 13:30:00,13.78,13.81,13.75,13.79,805936.0,10.0346,10.0565,10.0128,10.0419,805936.0
2018-10-22 13:40:00,13.79,13.79,13.74,13.75,162001.0,10.0419,10.0419,10.0055,10.0128,162001.0
2018-10-22 13:50:00,13.74,13.75,13.71,13.71,212729.0,10.0055,10.0128,9.9837,9.9837,212729.0
2018-10-22 14:00:00,13.71,13.73,13.69,13.7,285633.0,9.9837,9.9982,9.9691,9.9764,285633.0
2018-10-22 14:10:00,13.7,13.71,13.64,13.66,574367.0,9.9764,9.9837,9.9327,9.9472,574367.0
2018-10-22 14:20:00,13.66,13.7,13.63,13.68,882014.0,9.9472,9.9764,9.9254,9.9618,882014.0
2018-10-22 14:30:00,13.68,13.68,13.64,13.65,189618.0,9.9618,9.9618,9.9327,9.94,189618.0
2018-10-22 14:40:00,13.65,13.68,13.63,13.68,312381.0,9.94,9.9618,9.9254,9.9618,312381.0
2018-10-22 14:50:00,13.67,13.7,13.64,13.68,281442.0,9.9545,9.9764,9.9327,9.9618,281442.0
2018-10-22 15:00:00,13.68,13.74,13.67,13.71,929425.0,9.9618,10.0055,9.9545,9.9837,929425.0
2018-10-22 15:10:00,13.7,13.75,13.7,13.73,629554.0,9.9764,10.0128,9.9764,9.9982,629554.0
2018-10-22 15:20:00,13.73,13.75,13.71,13.74,496952.0,9.9982,10.0128,9.9837,10.0055,496952.0
2018-10-22 15:30:00,13.74,13.77,13.73,13.75,717839.0,10.0055,10.0273,9.9982,10.0128,717839.0
2018-10-22 15:40:00,13.75,13.77,13.72,13.73,811312.0,10.0128,10.0273,9.9909,9.9982,811312.0
2018-10-22 15:50:00,13.73,13.74,13.65,13.65,2195193.0,9.9982,10.0055,9.94,9.94,2195193.0
2018-10-23 09:30:00,13.3,13.53,13.21,13.48,959588.0,9.6851,9.8526,9.6196,9.8162,959588.0
2018-10-23 09:40:00,13.48,13.66,13.4,13.65,1456956.0,9.8162,9.9472,9.7579,9.94,1456956.0
2018-10-23 09:50:00,13.64,13.69,13.52,13.6,950099.0,9.9327,9.9691,9.8453,9.9036,950099.0
2018-10-23 10:00:00,13.61,13.63,13.42,13.43,1036121.0,9.9108,9.9254,9.7725,9.7798,1036121.0
2018-10-23 10:10:00,13.43,13.47,13.35,13.38,493464.0,9.7798,9.8089,9.7215,9.7433,493464.0
2018-10-23 10:20:00,13.38,13.5,13.38,13.46,306932.0,9.7433,9.8307,9.7433,9.8016,306932.0
2018-10-23 10:30:00,13.46,13.49,13.36,13.48,471099.0,9.8016,9.8234,9.7288,9.8162,471099.0
2018-10-23 10:40:00,13.48,13.62,13.46,13.62,386414.0,9.8162,9.9181,9.8016,9.9181,386414.0
2018-10-23 10:50:00,13.62,13.68,13.57,13.65,413580.0,9.9181,9.9618,9.8817,9.94,413580.0
2018-10-23 11:00:00,13.64,13.73,13.59,13.67,613757.0,9.9327,9.9982,9.8963,9.9545,613757.0
2018-10-23 11:10:00,13.66,13.82,13.66,13.81,986477.0,9.9472,10.0638,9.9472,10.0565,986477.0
2018-10-23 11:20:00,13.81,13.88,13.74,13.83,841484.0,10.0565,10.1074,10.0055,10.071,841484.0
2018-10-23 11:30:00,13.83,13.85,13.75,13.77,359580.0,10.071,10.0856,10.0128,10.0273,359580.0
2018-10-23 11:40:00,13.77,13.81,13.75,13.77,417445.0,10.0273,10.0565,10.0128,10.0273,417445.0
2018-10-23 11:50:00,13.76,13.76,13.71,13.74,265231.0,10.0201,10.0201,9.9837,10.0055,265231.0
2018-10-23 12:00:00,13.73,13.77,13.71,13.75,254870.0,9.9982,10.0273,9.9837,10.0128,254870.0
2018-10-23 12:10:00,13.75,13.78,13.71,13.77,237173.0,10.0128,10.0346,9.9837,10.0273,237173.0
2018-10-23 12:20:00,13.77,13.79,13.74,13.76,273775.0,10.0273,10.0419,10.0055,10.0201,273775.0
2018-10-23 12:30:00,13.76,13.79,13.75,13.78,148161.0,10.0201,10.0419,10.0128,10.0346,148161.0
2018-10-23 12:40:00,13.78,13.82,13.76,13.77,370446.0,10.0346,10.0638,10.0201,10.0273,370446.0
2018-10-23 12:50:00,13.77,13.79,13.7,13.74,295329.0,10.0273,10.0419,9.9764,10.0055,295329.0
2018-10-23 13:00:00,13.74,13.79,13.73,13.79,430642.0,10.0055,10.0419,9.9982,10.0419,430642.0
2018-10-23 13:10:00,13.79,13.8,13.76,13.78,143883.0,10.0419,10.0492,10.0201,10.0346,143883.0
2018-10-23 13:20:00,13.77,13.82,13.76,13.79,240419.0,10.0273,10.0638,10.0201,10.0419,240419.0
2018-10-23 13:30:00,13.79,13.8,13.72,13.76,156925.0,10.0419,10.0492,9.9909,10.0201,156925.0
2018-10-23 13:40:00,13.76,13.77,13.67,13.68,223657.0,10.0201,10.0273,9.9545,9.9618,223657.0
2018-10-23 13:50:00,13.68,13.72,13.64,13.66,218916.0,9.9618,9.9909,9.9327,9.9472,218916.0
2018-10-23 14:00:00,13.66,13.74,13.65,13.73,170037.0,9.9472,10.0055,9.94,9.9982,170037.0
2018-10-23 14:10:00,13.72,13.84,13.72,13.84,195879.0,9.9909,10.0783,9.9909,10.0783,195879.0
2018-10-23 14:20:00,13.83,13.86,13.8,13.86,452332.0,10.071,10.0929,10.0492,10.0929,452332.0
2018-10-23 14:30:00,13.86,13.93,13.84,13.92,353177.0,10.0929,10.1439,10.0783,10.1366,353177.0
2018-10-23 14:40:00,13.92,13.97,13.91,13.95,413631.0,10.1366,10.173,10.1293,10.1584,413631.0
2018-10-23 14:50:00,13.95,13.97,13.91,13.97,254921.0,10.1584,10.173,10.1293,10.173,254921.0
2018-10-23 15:00:00,13.96,13.98,13.9,13.9,616622.0,10.1657,10.1803,10.122,10.122,616622.0
2018-10-23 15:10:00,13.9,13.98,13.89,13.96,592400.0,10.122,10.1803,10.1147,10.1657,592400.0
2018-10-23 15:20:00,13.96,13.99,13.93,13.94,307777.0,10.1657,10.1876,10.1439,10.1511,307777.0
2018-10-23 15:30:00,13.94,13.97,13.9,13.91,491722.0,10.1511,10.173,10.122,10.1293,491722.0
2018-10-23 15:40:00,13.91,13.93,13.85,13.88,516880.0,10.1293,10.1439,10.0856,10.1074,516880.0
2018-10-23 15:50:00,13.88,13.89,13.82,13.84,997217.0,10.1074,10.1147,10.0638,10.0783,997217.0
2018-10-24 09:30:00,13.79,13.79,13.53,13.54,571158.0,10.0419,10.0419,9.8526,9.8599,571158.0
2018-10-24 09:40:00,13.55,13.61,13.52,13.57,255551.0,9.8671,9.9108,9.8453,9.8817,255551.0
2018-10-24 09:50:00,13.58,13.6,13.55,13.56,255707.0,9.889,9.9036,9.8671,9.8744,255707.0
2018-10-24 10:00:00,13.56,13.58,13.5,13.51,300652.0,9.8744,9.889,9.8307,9.838,300652.0
2018-10-24 10:10:00,13.51,13.56,13.46,13.46,198519.0,9.838,9.8744,9.8016,9.8016,198519.0
2018-10-24 10:20:00,13.47,13.49,13.45,13.49,221243.0,9.8089,9.8234,9.7943,9.8234,221243.0
2018-10-24 10:30:00,13.49,13.53,13.45,13.46,233919.0,9.8234,9.8526,9.7943,9.8016,233919.0
2018-10-24 10:40:00,13.45,13.47,13.41,13.42,249694.0,9.7943,9.8089,9.7652,9.7725,249694.0
2018-10-24 10:50:00,13.42,13.46,13.35,13.36,207284.0,9.7725,9.8016,9.7215,9.7288,207284.0
2018-10-24 11:00:00,13.36,13.38,13.33,13.33,232396.0,9.7288,9.7433,9.7069,9.7069,232396.0
2018-10-24 11:10:00,13.34,13.38,13.33,13.34,225449.0,9.7142,9.7433,9.7069,9.7142,225449.0
2018-10-24 11:20:00,13.34,13.4,13.32,13.35,342670.0,9.7142,9.7579,9.6997,9.7215,342670.0
2018-10-24 11:30:00,13.35,13.39,13.33,13.38,361935.0,9.7215,9.7506,9.7069,9.7433,361935.0
2018-10-24 11:40:00,13.38,13.39,13.34,13.38,287302.0,9.7433,9.7506,9.7142,9.7433,287302.0
2018-10-24 11:50:00,13.38,13.45,13.37,13.43,221886.0,9.7433,9.7943,9.7361,9.7798,221886.0
2018-10-24 12:00:00,13.43,13.44,13.39,13.41,213468.0,9.7798,9.787,9.7506,9.7652,213468.0
2018-10-24 12:10:00,13.41,13.43,13.38,13.39,137820.0,9.7652,9.7798,9.7433,9.7506,137820.0
2018-10-24 12:20:00,13.39,13.4,13.37,13.38,109269.0,9.7506,9.7579,9.7361,9.7433,109269.0
2018-10-24 12:30:00,13.38,13.4,13.33,13.34,132596.0,9.7433,9.7579,9.7069,9.7142,132596.0
2018-10-24 12:40:00,13.34,13.36,13.32,13.32,398367.0,9.7142,9.7288,9.6997,9.6997,398367.0
2018-10-24 12:50:00,13.32,13.34,13.3,13.32,138489.0,9.6997,9.7142,9.6851,9.6997,138489.0
2018-10-24 13:00:00,13.32,13.32,13.25,13.27,124908.0,9.6997,9.6997,9.6487,9.6632,124908.0
2018-10-24 13:10:00,13.26,13.31,13.25,13.31,122687.0,9.656,9.6924,9.6487,9.6924,122687.0
2018-10-24 13:20:00,13.31,13.31,13.26,13.27,123882.0,9.6924,9.6924,9.656,9.6632,123882.0
2018-10-24 13:30:00,13.28,13.3,13.23,13.27,195318.0,9.6705,9.6851,9.6341,9.6632,195318.0
2018-10-24 13:40:00,13.27,13.32,13.26,13.32,295136.0,9.6632,9.6997,9.656,9.6997,295136.0
2018-10-24 13:50:00,13.32,13.34,13.27,13.28,120225.0,9.6997,9.7142,9.6632,9.6705,120225.0
2018-10-24 14:00:00,13.29,13.29,13.23,13.24,163438.0,9.6778,9.6778,9.6341,9.6414,163438.0
2018-10-24 14:10:00,13.24,13.29,13.24,13.29,401421.0,9.6414,9.6778,9.6414,9.6778,401421.0
2018-10-24 14:20:00,13.28,13.37,13.27,13.37,246390.0,9.6705,9.7361,9.6632,9.7361,246390.0
2018-10-24 14:30:00,13.37,13.41,13.35,13.38,176028.0,9.7361,9.7652,9.7215,9.7433,176028.0
2018-10-24 14:40:00,13.38,13.38,13.3,13.3,233487.0,9.7433,9.7433,9.6851,9.6851,233487.0
2018-10-24 14:50:00,13.31,13.32,13.27,13.3,184367.0,9.6924,9.6997,9.6632,9.6851,184367.0
2018-10-24 15:00:00,13.3,13.3,13.23,13.25,250566.0,9.6851,9.6851,9.6341,9.6487,250566.0
2018-10-24 15:10:00,13.25,13.28,13.24,13.26,241583.0,9.6487,9.6705,9.6414,9.656,241583.0
2018-10-24 15:20:00,13.26,13.26,13.21,13.21,268443.0,9.656,9.656,9.6196,9.6196,268443.0
2018-10-24 15:30:00,13.21,13.26,13.2,13.25,638613.0,9.6196,9.656,9.6123,9.6487,638613.0
2018-10-24 15:40:00,13.25,13.28,13.22,13.23,715902.0,9.6487,9.6705,9.6268,9.6341,715902.0
2018-10-24 15:50:00,13.23,13.23,13.13,13.16,1449980.0,9.6341,9.6341,9.5613,9.5831,1449980.0
2018-10-25 09:30:00,13.31,13.4,13.19,13.39,707006.0,9.6924,9.7579,9.605,9.7506,707006.0
2018-10-25 09:40:00,13.4,13.4,13.32,13.4,1006920.0,9.7579,9.7579,9.6997,9.7579,1006920.0
2018-10-25 09:50:00,13.4,13.48,13.37,13.38,537721.0,9.7579,9.8162,9.7361,9.7433,537721.0
2018-10-25 10:00:00,13.37,13.44,13.35,13.41,526224.0,9.7361,9.787,9.7215,9.7652,526224.0
2018-10-25 10:10:00,13.41,13.41,13.32,13.32,469697.0,9.7652,9.7652,9.6997,9.6997,469697.0
2018-10-25 10:20:00,13.32,13.37,13.31,13.37,443883.0,9.6997,9.7361,9.6924,9.7361,443883.0
2018-10-25 10:30:00,13.36,13.41,13.35,13.4,324562.0,9.7288,9.7652,9.7215,9.7579,324562.0
2018-10-25 10:40:00,13.4,13.48,13.38,13.44,357428.0,9.7579,9.8162,9.7433,9.787,357428.0
2018-10-25 10:50:00,13.44,13.47,13.42,13.43,253629.0,9.787,9.8089,9.7725,9.7798,253629.0
2018-10-25 11:00:00,13.44,13.47,13.4,13.43,202772.0,9.787,9.8089,9.7579,9.7798,202772.0
2018-10-25 11:10:00,13.43,13.45,13.36,13.45,379769.0,9.7798,9.7943,9.7288,9.7943,379769.0
2018-10-25 11:20:00,13.45,13.52,13.44,13.51,294651.0,9.7943,9.8453,9.787,9.838,294651.0
2018-10-25 11:30:00,13.51,13.53,13.47,13.48,189828.0,9.838,9.8526,9.8089,9.8162,189828.0
2018-10-25 11:40:00,13.48,13.49,13.44,13.49,186756.0,9.8162,9.8234,9.787,9.8234,186756.0
2018-10-25 11:50:00,13.48,13.49,13.44,13.47,162162.0,9.8162,9.8234,9.787,9.8089,162162.0
2018-10-25 12:00:00,13.48,13.5,13.45,13.46,227058.0,9.8162,9.8307,9.7943,9.8016,227058.0
2018-10-25 12:10:00,13.47,13.49,13.45,13.45,165654.0,9.8089,9.8234,9.7943,9.7943,165654.0
2018-10-25 12:20:00,13.45,13.46,13.42,13.43,108887.0,9.7943,9.8016,9.7725,9.7798,108887.0
2018-10-25 12:30:00,13.44,13.45,13.41,13.43,108434.0,9.787,9.7943,9.7652,9.7798,108434.0
2018-10-25 12:40:00,13.43,13.44,13.41,13.43,276512.0,9.7798,9.787,9.7652,9.7798,276512.0
2018-10-25 12:50:00,13.43,13.44,13.4,13.44,469643.0,9.7798,9.787,9.7579,9.787,469643.0
2018-10-25 13:00:00,13.44,13.47,13.42,13.42,182801.0,9.787,9.8089,9.7725,9.7725,182801.0
2018-10-25 13:10:00,13.43,13.45,13.41,13.44,153824.0,9.7798,9.7943,9.7652,9.787,153824.0
2018-10-25 13:20:00,13.44,13.5,13.43,13.5,225037.0,9.787,9.8307,9.7798,9.8307,225037.0
2018-10-25 13:30:00,13.5,13.53,13.49,13.52,208769.0,9.8307,9.8526,9.8234,9.8453,208769.0
2018-10-25 13:40:00,13.51,13.53,13.5,13.52,194062.0,9.838,9.8526,9.8307,9.8453,194062.0
2018-10-25 13:50:00,13.52,13.52,13.48,13.49,117452.0,9.8453,9.8453,9.8162,9.8234,117452.0
2018-10-25 14:00:00,13.48,13.51,13.45,13.51,264952.0,9.8162,9.838,9.7943,9.838,264952.0
2018-10-25 14:10:00,13.51,13.51,13.48,13.5,171752.0,9.838,9.838,9.8162,9.8307,171752.0
2018-10-25 14:20:00,13.5,13.59,13.49,13.58,527217.0,9.8307,9.8963,9.8234,9.889,527217.0
2018-10-25 14:30:00,13.58,13.6,13.57,13.58,249833.0,9.889,9.9036,9.8817,9.889,249833.0
2018-10-25 14:40:00,13.58,13.66,13.57,13.66,591035.0,9.889,9.9472,9.8817,9.9472,591035.0
2018-10-25 14:50:00,13.66,13.68,13.64,13.68,725581.0,9.9472,9.9618,9.9327,9.9618,725581.0
2018-10-25 15:00:00,13.69,13.7,13.64,13.65,649699.0,9.9691,9.9764,9.9327,9.94,649699.0
2018-10-25 15:10:00,13.65,13.7,13.65,13.7,900643.0,9.94,9.9764,9.94,9.9764,900643.0
2018-10-25 15:20:00,13.7,13.72,13.67,13.69,796006.0,9.9764,9.9909,9.9545,9.9691,796006.0
2018-10-25 15:30:00,13.69,13.7,13.65,13.66,938205.0,9.9691,9.9764,9.94,9.9472,938205.0
2018-10-25 15:40:00,13.66,13.67,13.58,13.59,613761.0,9.9472,9.9545,9.889,9.8963,613761.0
2018-10-25 15:50:00,13.58,13.59,13.55,13.58,1105287.0,9.889,9.8963,9.8671,9.889,1105287.0
2018-10-26 09:30:00,13.41,13.54,13.37,13.5,786746.0,9.7652,9.8599,9.7361,9.8307,786746.0
2018-10-26 09:40:00,13.5,13.6,13.5,13.57,1163160.0,9.8307,9.9036,9.8307,9.8817,1163160.0
2018-10-26 09:50:00,13.57,13.65,13.57,13.61,2192193.0,9.8817,9.94,9.8817,9.9108,2192193.0
2018-10-26 10:00:00,13.6,13.61,13.42,13.48,771014.0,9.9036,9.9108,9.7725,9.8162,771014.0
2018-10-26 10:10:00,13.48,13.54,13.47,13.54,512680.0,9.8162,9.8599,9.8089,9.8599,512680.0
2018-10-26 10:20:00,13.54,13.61,13.51,13.57,295170.0,9.8599,9.9108,9.838,9.8817,295170.0
2018-10-26 10:30:00,13.56,13.58,13.5,13.53,511100.0,9.8744,9.889,9.8307,9.8526,511100.0
2018-10-26 10:40:00,13.53,13.59,13.53,13.57,489351.0,9.8526,9.8963,9.8526,9.8817,489351.0
2018-10-26 10:50:00,13.57,13.61,13.52,13.53,401232.0,9.8817,9.9108,9.8453,9.8526,401232.0
2018-10-26 11:00:00,13.53,13.61,13.52,13.57,349791.0,9.8526,9.9108,9.8453,9.8817,349791.0
2018-10-26 11:10:00,13.57,13.66,13.56,13.63,392619.0,9.8817,9.9472,9.8744,9.9254,392619.0
2018-10-26 11:20:00,13.63,13.73,13.62,13.72,482708.0,9.9254,9.9982,9.9181,9.9909,482708.0
2018-10-26 11:30:00,13.72,13.79,13.68,13.7,778996.0,9.9909,10.0419,9.9618,9.9764,778996.0
2018-10-26 11:40:00,13.69,13.71,13.62,13.63,348104.0,9.9691,9.9837,9.9181,9.9254,348104.0
2018-10-26 11:50:00,13.63,13.7,13.61,13.61,658047.0,9.9254,9.9764,9.9108,9.9108,658047.0
2018-10-26 12:00:00,13.61,13.7,13.61,13.68,505918.0,9.9108,9.9764,9.9108,9.9618,505918.0
2018-10-26 12:10:00,13.68,13.69,13.64,13.67,141392.0,9.9618,9.9691,9.9327,9.9545,141392.0
2018-10-26 12:20:00,13.67,13.74,13.67,13.71,225088.0,9.9545,10.0055,9.9545,9.9837,225088.0
2018-10-26 12:30:00,13.71,13.73,13.67,13.69,154448.0,9.9837,9.9982,9.9545,9.9691,154448.0
2018-10-26 12:40:00,13.69,13.77,13.68,13.76,232877.0,9.9691,10.0273,9.9618,10.0201,232877.0
2018-10-26 12:50:00,13.76,13.76,13.67,13.69,165576.0,10.0201,10.0201,9.9545,9.9691,165576.0
2018-10-26 13:00:00,13.69,13.74,13.69,13.7,162734.0,9.9691,10.0055,9.9691,9.9764,162734.0
2018-10-26 13:10:00,13.69,13.75,13.68,13.73,426940.0,9.9691,10.0128,9.9618,9.9982,426940.0
2018-10-26 13:20:00,13.73,13.74,13.65,13.66,131495.0,9.9982,10.0055,9.94,9.9472,131495.0
2018-10-26 13:30:00,13.66,13.66,13.62,13.63,126892.0,9.9472,9.9472,9.9181,9.9254,126892.0
2018-10-26 13:40:00,13.63,13.71,13.62,13.7,186304.0,9.9254,9.9837,9.9181,9.9764,186304.0
2018-10-26 13:50:00,13.69,13.76,13.69,13.74,128841.0,9.9691,10.0201,9.9691,10.0055,128841.0
2018-10-26 14:00:00,13.74,13.77,13.71,13.73,229749.0,10.0055,10.0273,9.9837,9.9982,229749.0
2018-10-26 14:10:00,13.73,13.75,13.66,13.67,225079.0,9.9982,10.0128,9.9472,9.9545,225079.0
2018-10-26 14:20:00,13.68,13.73,13.64,13.7,265577.0,9.9618,9.9982,9.9327,9.9764,265577.0
2018-10-26 14:30:00,13.69,13.73,13.68,13.7,368600.0,9.9691,9.9982,9.9618,9.9764,368600.0
2018-10-26 14:40:00,13.69,13.71,13.63,13.64,169001.0,9.9691,9.9837,9.9254,9.9327,169001.0
2018-10-26 14:50:00,13.64,13.65,13.56,13.58,177768.0,9.9327,9.94,9.8744,9.889,177768.0
2018-10-26 15:00:00,13.57,13.61,13.54,13.59,306324.0,9.8817,9.9108,9.8599,9.8963,306324.0
2018-10-26 15:10:00,13.59,13.64,13.54,13.63,499319.0,9.8963,9.9327,9.8599,9.9254,499319.0
2018-10-26 15:20:00,13.63,13.67,13.62,13.64,396346.0,9.9254,9.9545,9.9181,9.9327,396346.0
2018-10-26 15:30:00,13.64,13.67,13.58,13.64,470323.0,9.9327,9.9545,9.889,9.9327,470323.0
2018-10-26 15:40:00,13.64,13.69,13.57,13.66,630961.0,9.9327,9.9691,9.8817,9.9472,630961.0
2018-10-26 15:50:00,13.65,13.7,13.59,13.6,1274128.0,9.94,9.9764,9.8963,9.9036,1274128.0
2018-10-29 09:30:00,13.82,13.89,13.8,13.81,388703.0,10.0638,10.1147,10.0492,10.0565,388703.0
2018-10-29 09:40:00,13.81,13.83,13.74,13.75,332925.0,10.0565,10.071,10.0055,10.0128,332925.0
2018-10-29 09:50:00,13.75,13.84,13.73,13.83,134114.0,10.0128,10.0783,9.9982,10.071,134114.0
2018-10-29 10:00:00,13.84,13.9,13.83,13.85,179809.0,10.0783,10.122,10.071,10.0856,179809.0
2018-10-29 10:10:00,13.85,13.91,13.85,13.87,188469.0,10.0856,10.1293,10.0856,10.1002,188469.0
2018-10-29 10:20:00,13.87,13.93,13.85,13.92,273921.0,10.1002,10.1439,10.0856,10.1366,273921.0
2018-10-29 10:30:00,13.92,13.96,13.88,13.89,211069.0,10.1366,10.1657,10.1074,10.1147,211069.0
2018-10-29 10:40:00,13.89,13.95,13.88,13.92,98607.0,10.1147,10.1584,10.1074,10.1366,98607.0
2018-10-29 10:50:00,13.92,13.99,13.91,13.96,153967.0,10.1366,10.1876,10.1293,10.1657,153967.0
2018-10-29 11:00:00,13.96,14.0,13.94,13.95,116969.0,10.1657,10.1948,10.1511,10.1584,116969.0
2018-10-29 11:10:00,13.94,13.95,13.85,13.87,189215.0,10.1511,10.1584,10.0856,10.1002,189215.0
2018-10-29 11:20:00,13.87,13.94,13.87,13.94,191202.0,10.1002,10.1511,10.1002,10.1511,191202.0
2018-10-29 11:30:00,13.94,13.95,13.92,13.93,138515.0,10.1511,10.1584,10.1366,10.1439,138515.0
2018-10-29 11:40:00,13.94,14.0,13.93,13.99,203518.0,10.1511,10.1948,10.1439,10.1876,203518.0
2018-10-29 11:50:00,13.98,14.0,13.92,13.94,464396.0,10.1803,10.1948,10.1366,10.1511,464396.0
2018-10-29 12:00:00,13.94,13.97,13.92,13.97,178629.0,10.1511,10.173,10.1366,10.173,178629.0
2018-10-29 12:10:00,13.97,14.03,13.95,13.99,229371.0,10.173,10.2167,10.1584,10.1876,229371.0
2018-10-29 12:20:00,13.99,14.03,13.96,14.03,277045.0,10.1876,10.2167,10.1657,10.2167,277045.0
2018-10-29 12:30:00,14.02,14.07,14.01,14.07,371092.0,10.2094,10.2458,10.2021,10.2458,371092.0
2018-10-29 12:40:00,14.07,14.1,14.03,14.03,194633.0,10.2458,10.2677,10.2167,10.2167,194633.0
2018-10-29 12:50:00,14.03,14.04,13.99,14.03,125617.0,10.2167,10.224,10.1876,10.2167,125617.0
2018-10-29 13:00:00,14.03,14.09,14.02,14.09,239689.0,10.2167,10.2604,10.2094,10.2604,239689.0
2018-10-29 13:10:00,14.09,14.09,14.06,14.09,179828.0,10.2604,10.2604,10.2385,10.2604,179828.0
2018-10-29 13:20:00,14.08,14.09,14.03,14.04,116208.0,10.2531,10.2604,10.2167,10.224,116208.0
2018-10-29 13:30:00,14.04,14.07,14.02,14.03,130278.0,10.224,10.2458,10.2094,10.2167,130278.0
2018-10-29 13:40:00,14.03,14.05,14.0,14.03,137309.0,10.2167,10.2312,10.1948,10.2167,137309.0
2018-10-29 13:50:00,14.03,14.08,14.0,14.01,125886.0,10.2167,10.2531,10.1948,10.2021,125886.0
2018-10-29 14:00:00,14.0,14.02,13.97,14.01,136763.0,10.1948,10.2094,10.173,10.2021,136763.0
2018-10-29 14:10:00,14.0,14.01,13.93,13.98,512442.0,10.1948,10.2021,10.1439,10.1803,512442.0
2018-10-29 14:20:00,13.98,14.0,13.95,13.96,157459.0,10.1803,10.1948,10.1584,10.1657,157459.0
2018-10-29 14:30:00,13.96,13.97,13.91,13.94,189432.0,10.1657,10.173,10.1293,10.1511,189432.0
2018-10-29 14:40:00,13.94,13.99,13.93,13.94,192805.0,10.1511,10.1876,10.1439,10.1511,192805.0
2018-10-29 14:50:00,13.94,13.97,13.9,13.93,215674.0,10.1511,10.173,10.122,10.1439,215674.0
2018-10-29 15:00:00,13.93,13.94,13.83,13.85,233795.0,10.1439,10.1511,10.071,10.0856,233795.0
2018-10-29 15:10:00,13.85,13.86,13.77,13.85,345663.0,10.0856,10.0929,10.0273,10.0856,345663.0
2018-10-29 15:20:00,13.85,13.87,13.79,13.85,487785.0,10.0856,10.1002,10.0419,10.0856,487785.0
2018-10-29 15:30:00,13.85,13.86,13.77,13.81,486449.0,10.0856,10.0929,10.0273,10.0565,486449.0
2018-10-29 15:40:00,13.8,13.9,13.74,13.87,927229.0,10.0492,10.122,10.0055,10.1002,927229.0
2018-10-29 15:50:00,13.87,13.89,13.81,13.88,1163119.0,10.1002,10.1147,10.0565,10.1074,1163119.0
2018-10-30 09:30:00,13.95,13.98,13.88,13.93,350336.0,10.1584,10.1803,10.1074,10.1439,350336.0
2018-10-30 09:40:00,13.93,13.98,13.9,13.95,366732.0,10.1439,10.1803,10.122,10.1584,366732.0
2018-10-30 09:50:00,13.95,14.04,13.93,14.02,1065225.0,10.1584,10.224,10.1439,10.2094,1065225.0
2018-10-30 10:00:00,14.02,14.05,13.96,13.96,305827.0,10.2094,10.2312,10.1657,10.1657,305827.0
2018-10-30 10:10:00,13.96,14.04,13.95,14.01,611344.0,10.1657,10.224,10.1584,10.2021,611344.0
2018-10-30 10:20:00,14.01,14.03,13.92,13.92,253657.0,10.2021,10.2167,10.1366,10.1366,253657.0
2018-10-30 10:30:00,13.92,13.92,13.84,13.89,212451.0,10.1366,10.1366,10.0783,10.1147,212451.0
2018-10-30 10:40:00,13.89,13.91,13.85,13.89,185463.0,10.1147,10.1293,10.0856,10.1147,185463.0
2018-10-30 10:50:00,13.89,13.92,13.84,13.85,155187.0,10.1147,10.1366,10.0783,10.0856,155187.0
2018-10-30 11:00:00,13.86,13.87,13.82,13.83,195163.0,10.0929,10.1002,10.0638,10.071,195163.0
2018-10-30 11:10:00,13.83,13.84,13.72,13.73,809209.0,10.071,10.0783,9.9909,9.9982,809209.0
2018-10-30 11:20:00,13.73,13.82,13.71,13.78,358982.0,9.9982,10.0638,9.9837,10.0346,358982.0
2018-10-30 11:30:00,13.79,13.81,13.73,13.75,489751.0,10.0419,10.0565,9.9982,10.0128,489751.0
2018-10-30 11:40:00,13.75,13.79,13.73,13.76,368631.0,10.0128,10.0419,9.9982,10.0201,368631.0
2018-10-30 11:50:00,13.76,13.77,13.68,13.68,499298.0,10.0201,10.0273,9.9618,9.9618,499298.0
2018-10-30 12:00:00,13.69,13.79,13.68,13.74,751322.0,9.9691,10.0419,9.9618,10.0055,751322.0
2018-10-30 12:10:00,13.74,13.82,13.73,13.79,2066494.0,10.0055,10.0638,9.9982,10.0419,2066494.0
2018-10-30 12:20:00,13.79,13.8,13.76,13.79,135044.0,10.0419,10.0492,10.0201,10.0419,135044.0
2018-10-30 12:30:00,13.79,13.79,13.74,13.76,380019.0,10.0419,10.0419,10.0055,10.0201,380019.0
2018-10-30 12:40:00,13.76,13.77,13.73,13.74,451677.0,10.0201,10.0273,9.9982,10.0055,451677.0
2018-10-30 12:50:00,13.74,13.76,13.69,13.7,556602.0,10.0055,10.0201,9.9691,9.9764,556602.0
2018-10-30 13:00:00,13.71,13.75,13.69,13.75,439234.0,9.9837,10.0128,9.9691,10.0128,439234.0
2018-10-30 13:10:00,13.75,13.82,13.74,13.82,287087.0,10.0128,10.0638,10.0055,10.0638,287087.0
2018-10-30 13:20:00,13.81,13.86,13.8,13.84,381841.0,10.0565,10.0929,10.0492,10.0783,381841.0
2018-10-30 13:30:00,13.83,13.88,13.82,13.87,244491.0,10.071,10.1074,10.0638,10.1002,244491.0
2018-10-30 13:40:00,13.88,13.94,13.87,13.9,298647.0,10.1074,10.1511,10.1002,10.122,298647.0
2018-10-30 13:50:00,13.9,13.94,13.88,13.93,236046.0,10.122,10.1511,10.1074,10.1439,236046.0
2018-10-30 14:00:00,13.93,13.96,13.87,13.88,216835.0,10.1439,10.1657,10.1002,10.1074,216835.0
2018-10-30 14:10:00,13.87,13.9,13.86,13.87,262291.0,10.1002,10.122,10.0929,10.1002,262291.0
2018-10-30 14:20:00,13.87,13.9,13.85,13.86,188400.0,10.1002,10.122,10.0856,10.0929,188400.0
2018-10-30 14:30:00,13.86,13.91,13.84,13.87,375380.0,10.0929,10.1293,10.0783,10.1002,375380.0
2018-10-30 14:40:00,13.88,13.88,13.85,13.86,193382.0,10.1074,10.1074,10.0856,10.0929,193382.0
2018-10-30 14:50:00,13.86,13.92,13.86,13.89,429623.0,10.0929,10.1366,10.0929,10.1147,429623.0
2018-10-30 15:00:00,13.9,13.9,13.84,13.88,338817.0,10.122,10.122,10.0783,10.1074,338817.0
2018-10-30 15:10:00,13.88,13.96,13.88,13.94,449193.0,10.1074,10.1657,10.1074,10.1511,449193.0
2018-10-30 15:20:00,13.95,14.0,13.93,13.98,295687.0,10.1584,10.1948,10.1439,10.1803,295687.0
2018-10-30 15:30:00,13.98,14.02,13.97,14.0,425516.0,10.1803,10.2094,10.173,10.1948,425516.0
2018-10-30 15:40:00,13.99,14.03,13.99,14.01,529499.0,10.1876,10.2167,10.1876,10.2021,529499.0
2018-10-30 15:50:00,14.01,14.1,14.0,14.08,1393740.0,10.2021,10.2677,10.1948,10.2531,1393740.0
2018-10-31 09:30:00,14.23,14.29,14.17,14.26,390627.0,10.3623,10.406,10.3186,10.3842,390627.0
2018-10-31 09:40:00,14.26,14.31,14.24,14.24,242815.0,10.3842,10.4206,10.3696,10.3696,242815.0
2018-10-31 09:50:00,14.25,14.32,14.25,14.28,337109.0,10.3769,10.4279,10.3769,10.3987,337109.0
2018-10-31 10:00:00,14.28,14.32,14.25,14.31,338142.0,10.3987,10.4279,10.3769,10.4206,338142.0
2018-10-31 10:10:00,14.31,14.38,14.3,14.34,393109.0,10.4206,10.4715,10.4133,10.4424,393109.0
2018-10-31 10:20:00,14.34,14.44,14.32,14.43,229040.0,10.4424,10.5152,10.4279,10.508,229040.0
2018-10-31 10:30:00,14.42,14.45,14.4,14.44,211002.0,10.5007,10.5225,10.4861,10.5152,211002.0
2018-10-31 10:40:00,14.45,14.48,14.41,14.42,200262.0,10.5225,10.5444,10.4934,10.5007,200262.0
2018-10-31 10:50:00,14.42,14.45,14.4,14.44,209377.0,10.5007,10.5225,10.4861,10.5152,209377.0
2018-10-31 11:00:00,14.44,14.47,14.39,14.46,195218.0,10.5152,10.5371,10.4788,10.5298,195218.0
2018-10-31 11:10:00,14.46,14.49,14.44,14.48,375075.0,10.5298,10.5517,10.5152,10.5444,375075.0
2018-10-31 11:20:00,14.48,14.51,14.47,14.49,236607.0,10.5444,10.5662,10.5371,10.5517,236607.0
2018-10-31 11:30:00,14.49,14.52,14.47,14.49,162252.0,10.5517,10.5735,10.5371,10.5517,162252.0
2018-10-31 11:40:00,14.5,14.52,14.45,14.48,239689.0,10.5589,10.5735,10.5225,10.5444,239689.0
2018-10-31 11:50:00,14.48,14.54,14.46,14.48,154009.0,10.5444,10.5881,10.5298,10.5444,154009.0
2018-10-31 12:00:00,14.48,14.49,14.4,14.42,172179.0,10.5444,10.5517,10.4861,10.5007,172179.0
2018-10-31 12:10:00,14.42,14.45,14.39,14.41,168981.0,10.5007,10.5225,10.4788,10.4934,168981.0
2018-10-31 12:20:00,14.41,14.45,14.4,14.43,148788.0,10.4934,10.5225,10.4861,10.508,148788.0
2018-10-31 12:30:00,14.43,14.45,14.39,14.45,539300.0,10.508,10.5225,10.4788,10.5225,539300.0
2018-10-31 12:40:00,14.45,14.49,14.44,14.48,189072.0,10.5225,10.5517,10.5152,10.5444,189072.0
2018-10-31 12:50:00,14.47,14.5,14.43,14.49,168028.0,10.5371,10.5589,10.508,10.5517,168028.0
2018-10-31 13:00:00,14.49,14.53,14.48,14.53,218481.0,10.5517,10.5808,10.5444,10.5808,218481.0
2018-10-31 13:10:00,14.52,14.58,14.49,14.5,248574.0,10.5735,10.6172,10.5517,10.5589,248574.0
2018-10-31 13:20:00,14.5,14.53,14.48,14.48,111525.0,10.5589,10.5808,10.5444,10.5444,111525.0
2018-10-31 13:30:00,14.49,14.5,14.45,14.47,297091.0,10.5517,10.5589,10.5225,10.5371,297091.0
2018-10-31 13:40:00,14.47,14.52,14.46,14.5,148808.0,10.5371,10.5735,10.5298,10.5589,148808.0
2018-10-31 13:50:00,14.5,14.52,14.47,14.48,188944.0,10.5589,10.5735,10.5371,10.5444,188944.0
2018-10-31 14:00:00,14.48,14.49,14.46,14.46,126978.0,10.5444,10.5517,10.5298,10.5298,126978.0
2018-10-31 14:10:00,14.47,14.53,14.46,14.51,249894.0,10.5371,10.5808,10.5298,10.5662,249894.0
2018-10-31 14:20:00,14.51,14.52,14.47,14.5,105225.0,10.5662,10.5735,10.5371,10.5589,105225.0
2018-10-31 14:30:00,14.5,14.53,14.48,14.49,324563.0,10.5589,10.5808,10.5444,10.5517,324563.0
2018-10-31 14:40:00,14.49,14.5,14.46,14.46,185447.0,10.5517,10.5589,10.5298,10.5298,185447.0
2018-10-31 14:50:00,14.46,14.49,14.46,14.49,194124.0,10.5298,10.5517,10.5298,10.5517,194124.0
2018-10-31 15:00:00,14.48,14.52,14.48,14.5,195737.0,10.5444,10.5735,10.5444,10.5589,195737.0
2018-10-31 15:10:00,14.5,14.51,14.46,14.48,239635.0,10.5589,10.5662,10.5298,10.5444,239635.0
2018-10-31 15:20:00,14.47,14.48,14.43,14.45,378083.0,10.5371,10.5444,10.508,10.5225,378083.0
2018-10-31 15:30:00,14.45,14.45,14.38,14.39,496506.0,10.5225,10.5225,10.4715,10.4788,496506.0
2018-10-31 15:40:00,14.39,14.4,14.32,14.33,427410.0,10.4788,10.4861,10.4279,10.4351,427410.0
2018-10-31 15:50:00,14.32,14.35,14.32,14.32,936605.0,10.4279,10.4497,10.4279,10.4279,936605.0
2018-11-01 09:30:00,14.41,14.49,14.39,14.45,366322.0,10.4934,10.5517,10.4788,10.5225,366322.0
2018-11-01 09:40:00,14.45,14.45,14.29,14.39,622254.0,10.5225,10.5225,10.406,10.4788,622254.0
2018-11-01 09:50:00,14.38,14.41,14.32,14.37,252445.0,10.4715,10.4934,10.4279,10.4643,252445.0
2018-11-01 10:00:00,14.36,14.36,14.27,14.32,219990.0,10.457,10.457,10.3914,10.4279,219990.0
2018-11-01 10:10:00,14.32,14.38,14.32,14.32,229592.0,10.4279,10.4715,10.4279,10.4279,229592.0
2018-11-01 10:20:00,14.32,14.37,14.3,14.35,247237.0,10.4279,10.4643,10.4133,10.4497,247237.0
2018-11-01 10:30:00,14.36,14.4,14.35,14.35,237936.0,10.457,10.4861,10.4497,10.4497,237936.0
2018-11-01 10:40:00,14.35,14.39,14.34,14.38,260509.0,10.4497,10.4788,10.4424,10.4715,260509.0
2018-11-01 10:50:00,14.39,14.41,14.35,14.38,228060.0,10.4788,10.4934,10.4497,10.4715,228060.0
2018-11-01 11:00:00,14.38,14.4,14.3,14.32,328096.0,10.4715,10.4861,10.4133,10.4279,328096.0
2018-11-01 11:10:00,14.32,14.34,14.29,14.31,185095.0,10.4279,10.4424,10.406,10.4206,185095.0
2018-11-01 11:20:00,14.31,14.34,14.3,14.31,225579.0,10.4206,10.4424,10.4133,10.4206,225579.0
2018-11-01 11:30:00,14.31,14.35,14.29,14.34,252420.0,10.4206,10.4497,10.406,10.4424,252420.0
2018-11-01 11:40:00,14.34,14.37,14.32,14.35,160283.0,10.4424,10.4643,10.4279,10.4497,160283.0
2018-11-01 11:50:00,14.34,14.37,14.33,14.35,140821.0,10.4424,10.4643,10.4351,10.4497,140821.0
2018-11-01 12:00:00,14.35,14.36,14.32,14.35,165422.0,10.4497,10.457,10.4279,10.4497,165422.0
2018-11-01 12:10:00,14.35,14.35,14.3,14.32,164658.0,10.4497,10.4497,10.4133,10.4279,164658.0
2018-11-01 12:20:00,14.32,14.34,14.31,14.33,92744.0,10.4279,10.4424,10.4206,10.4351,92744.0
2018-11-01 12:30:00,14.34,14.38,14.33,14.37,185456.0,10.4424,10.4715,10.4351,10.4643,185456.0
2018-11-01 12:40:00,14.37,14.39,14.35,14.37,124924.0,10.4643,10.4788,10.4497,10.4643,124924.0
2018-11-01 12:50:00,14.37,14.39,14.36,14.38,146041.0,10.4643,10.4788,10.457,10.4715,146041.0
2018-11-01 13:00:00,14.38,14.39,14.33,14.35,156522.0,10.4715,10.4788,10.4351,10.4497,156522.0
2018-11-01 13:10:00,14.34,14.39,14.34,14.38,263957.0,10.4424,10.4788,10.4424,10.4715,263957.0
2018-11-01 13:20:00,14.38,14.39,14.35,14.37,101575.0,10.4715,10.4788,10.4497,10.4643,101575.0
2018-11-01 13:30:00,14.37,14.38,14.31,14.32,289296.0,10.4643,10.4715,10.4206,10.4279,289296.0
2018-11-01 13:40:00,14.32,14.35,14.31,14.35,233527.0,10.4279,10.4497,10.4206,10.4497,233527.0
2018-11-01 13:50:00,14.35,14.38,14.34,14.36,116489.0,10.4497,10.4715,10.4424,10.457,116489.0
2018-11-01 14:00:00,14.36,14.38,14.35,14.37,285895.0,10.457,10.4715,10.4497,10.4643,285895.0
2018-11-01 14:10:00,14.36,14.38,14.35,14.37,180515.0,10.457,10.4715,10.4497,10.4643,180515.0
2018-11-01 14:20:00,14.37,14.4,14.36,14.37,75992.0,10.4643,10.4861,10.457,10.4643,75992.0
2018-11-01 14:30:00,14.38,14.41,14.37,14.39,161121.0,10.4715,10.4934,10.4643,10.4788,161121.0
2018-11-01 14:40:00,14.39,14.44,14.38,14.44,127358.0,10.4788,10.5152,10.4715,10.5152,127358.0
2018-11-01 14:50:00,14.44,14.45,14.42,14.43,138022.0,10.5152,10.5225,10.5007,10.508,138022.0
2018-11-01 15:00:00,14.43,14.45,14.42,14.45,182514.0,10.508,10.5225,10.5007,10.5225,182514.0
2018-11-01 15:10:00,14.44,14.45,14.42,14.44,266312.0,10.5152,10.5225,10.5007,10.5152,266312.0
2018-11-01 15:20:00,14.43,14.44,14.38,14.38,469279.0,10.508,10.5152,10.4715,10.4715,469279.0
2018-11-01 15:30:00,14.38,14.39,14.35,14.38,441883.0,10.4715,10.4788,10.4497,10.4715,441883.0
2018-11-01 15:40:00,14.38,14.4,14.36,14.4,436841.0,10.4715,10.4861,10.457,10.4861,436841.0
2018-11-01 15:50:00,14.4,14.41,14.37,14.38,1054921.0,10.4861,10.4934,10.4643,10.4715,1054921.0
2018-11-02 09:30:00,14.33,14.53,14.33,14.51,701349.0,10.4351,10.5808,10.4351,10.5662,701349.0
2018-11-02 09:40:00,14.51,14.54,14.42,14.5,787144.0,10.5662,10.5881,10.5007,10.5589,787144.0
2018-11-02 09:50:00,14.5,14.51,14.39,14.44,475134.0,10.5589,10.5662,10.4788,10.5152,475134.0
2018-11-02 10:00:00,14.44,14.51,14.43,14.46,484969.0,10.5152,10.5662,10.508,10.5298,484969.0
2018-11-02 10:10:00,14.45,14.47,14.38,14.41,887429.0,10.5225,10.5371,10.4715,10.4934,887429.0
2018-11-02 10:20:00,14.41,14.42,14.36,14.37,140134.0,10.4934,10.5007,10.457,10.4643,140134.0
2018-11-02 10:30:00,14.37,14.4,14.32,14.33,337014.0,10.4643,10.4861,10.4279,10.4351,337014.0
2018-11-02 10:40:00,14.33,14.35,14.29,14.34,141624.0,10.4351,10.4497,10.406,10.4424,141624.0
2018-11-02 10:50:00,14.35,14.37,14.32,14.33,328281.0,10.4497,10.4643,10.4279,10.4351,328281.0
2018-11-02 11:00:00,14.33,14.34,14.26,14.3,171137.0,10.4351,10.4424,10.3842,10.4133,171137.0
2018-11-02 11:10:00,14.31,14.32,14.22,14.24,318823.0,10.4206,10.4279,10.355,10.3696,318823.0
2018-11-02 11:20:00,14.23,14.23,14.15,14.22,1122567.0,10.3623,10.3623,10.3041,10.355,1122567.0
2018-11-02 11:30:00,14.22,14.23,14.16,14.18,260796.0,10.355,10.3623,10.3113,10.3259,260796.0
2018-11-02 11:40:00,14.18,14.2,14.13,14.13,237218.0,10.3259,10.3405,10.2895,10.2895,237218.0
2018-11-02 11:50:00,14.14,14.16,14.12,14.14,252577.0,10.2968,10.3113,10.2822,10.2968,252577.0
2018-11-02 12:00:00,14.15,14.21,14.14,14.16,905606.0,10.3041,10.3478,10.2968,10.3113,905606.0
2018-11-02 12:10:00,14.17,14.19,14.15,14.17,281529.0,10.3186,10.3332,10.3041,10.3186,281529.0
2018-11-02 12:20:00,14.18,14.18,14.14,14.15,229084.0,10.3259,10.3259,10.2968,10.3041,229084.0
2018-11-02 12:30:00,14.16,14.16,14.09,14.13,524156.0,10.3113,10.3113,10.2604,10.2895,524156.0
2018-11-02 12:40:00,14.13,14.14,14.11,14.13,273995.0,10.2895,10.2968,10.2749,10.2895,273995.0
2018-11-02 12:50:00,14.14,14.15,14.09,14.12,320213.0,10.2968,10.3041,10.2604,10.2822,320213.0
2018-11-02 13:00:00,14.12,14.12,14.07,14.11,307942.0,10.2822,10.2822,10.2458,10.2749,307942.0
2018-11-02 13:10:00,14.1,14.17,14.1,14.17,297519.0,10.2677,10.3186,10.2677,10.3186,297519.0
2018-11-02 13:20:00,14.17,14.17,14.12,14.14,255312.0,10.3186,10.3186,10.2822,10.2968,255312.0
2018-11-02 13:30:00,14.13,14.14,14.11,14.12,165280.0,10.2895,10.2968,10.2749,10.2822,165280.0
2018-11-02 13:40:00,14.12,14.15,14.1,14.14,209836.0,10.2822,10.3041,10.2677,10.2968,209836.0
2018-11-02 13:50:00,14.15,14.17,14.13,14.15,319678.0,10.3041,10.3186,10.2895,10.3041,319678.0
2018-11-02 14:00:00,14.15,14.17,14.1,14.11,427200.0,10.3041,10.3186,10.2677,10.2749,427200.0
2018-11-02 14:10:00,14.11,14.13,14.09,14.13,188574.0,10.2749,10.2895,10.2604,10.2895,188574.0
2018-11-02 14:20:00,14.13,14.21,14.1,14.2,274533.0,10.2895,10.3478,10.2677,10.3405,274533.0
2018-11-02 14:30:00,14.21,14.21,14.13,14.14,268015.0,10.3478,10.3478,10.2895,10.2968,268015.0
2018-11-02 14:40:00,14.14,14.18,14.13,14.17,136855.0,10.2968,10.3259,10.2895,10.3186,136855.0
2018-11-02 14:50:00,14.17,14.19,14.16,14.18,134729.0,10.3186,10.3332,10.3113,10.3259,134729.0
2018-11-02 15:00:00,14.18,14.21,14.15,14.21,172182.0,10.3259,10.3478,10.3041,10.3478,172182.0
2018-11-02 15:10:00,14.2,14.25,14.2,14.25,385784.0,10.3405,10.3769,10.3405,10.3769,385784.0
2018-11-02 15:20:00,14.25,14.26,14.21,14.23,200365.0,10.3769,10.3842,10.3478,10.3623,200365.0
2018-11-02 15:30:00,14.23,14.24,14.19,14.22,342341.0,10.3623,10.3696,10.3332,10.355,342341.0
2018-11-02 15:40:00,14.23,14.28,14.22,14.28,521918.0,10.3623,10.3987,10.355,10.3987,521918.0
2018-11-02 15:50:00,14.27,14.33,14.27,14.29,1411220.0,10.3914,10.4351,10.3914,10.406,1411220.0
2018-11-05 09:30:00,14.29,14.4,14.26,14.36,800010.0,10.406,10.4861,10.3842,10.457,800010.0
2018-11-05 09:40:00,14.36,14.4,14.29,14.31,467269.0,10.457,10.4861,10.406,10.4206,467269.0
2018-11-05 09:50:00,14.31,14.38,14.3,14.3,238474.0,10.4206,10.4715,10.4133,10.4133,238474.0
2018-11-05 10:00:00,14.29,14.32,14.26,14.26,464790.0,10.406,10.4279,10.3842,10.3842,464790.0
2018-11-05 10:10:00,14.26,14.33,14.23,14.31,217045.0,10.3842,10.4351,10.3623,10.4206,217045.0
2018-11-05 10:20:00,14.32,14.4,14.31,14.38,218736.0,10.4279,10.4861,10.4206,10.4715,218736.0
2018-11-05 10:30:00,14.38,14.44,14.37,14.43,146047.0,10.4715,10.5152,10.4643,10.508,146047.0
2018-11-05 10:40:00,14.43,14.44,14.37,14.39,125399.0,10.508,10.5152,10.4643,10.4788,125399.0
2018-11-05 10:50:00,14.4,14.44,14.37,14.43,157753.0,10.4861,10.5152,10.4643,10.508,157753.0
2018-11-05 11:00:00,14.43,14.43,14.38,14.42,285655.0,10.508,10.508,10.4715,10.5007,285655.0
2018-11-05 11:10:00,14.42,14.46,14.42,14.43,104434.0,10.5007,10.5298,10.5007,10.508,104434.0
2018-11-05 11:20:00,14.43,14.45,14.38,14.39,123540.0,10.508,10.5225,10.4715,10.4788,123540.0
2018-11-05 11:30:00,14.38,14.4,14.37,14.39,74485.0,10.4715,10.4861,10.4643,10.4788,74485.0
2018-11-05 11:40:00,14.39,14.4,14.33,14.36,280419.0,10.4788,10.4861,10.4351,10.457,280419.0
2018-11-05 11:50:00,14.35,14.41,14.35,14.4,77825.0,10.4497,10.4934,10.4497,10.4861,77825.0
2018-11-05 12:00:00,14.41,14.41,14.38,14.4,87742.0,10.4934,10.4934,10.4715,10.4861,87742.0
2018-11-05 12:10:00,14.4,14.43,14.39,14.4,189451.0,10.4861,10.508,10.4788,10.4861,189451.0
2018-11-05 12:20:00,14.4,14.41,14.36,14.4,119059.0,10.4861,10.4934,10.457,10.4861,119059.0
2018-11-05 12:30:00,14.4,14.41,14.34,14.34,240732.0,10.4861,10.4934,10.4424,10.4424,240732.0
2018-11-05 12:40:00,14.34,14.35,14.32,14.33,90041.0,10.4424,10.4497,10.4279,10.4351,90041.0
2018-11-05 12:50:00,14.33,14.37,14.33,14.36,149017.0,10.4351,10.4643,10.4351,10.457,149017.0
2018-11-05 13:00:00,14.37,14.38,14.36,14.38,87219.0,10.4643,10.4715,10.457,10.4715,87219.0
2018-11-05 13:10:00,14.37,14.39,14.35,14.37,130337.0,10.4643,10.4788,10.4497,10.4643,130337.0
2018-11-05 13:20:00,14.38,14.39,14.36,14.39,89032.0,10.4715,10.4788,10.457,10.4788,89032.0
2018-11-05 13:30:00,14.39,14.4,14.36,14.37,175494.0,10.4788,10.4861,10.457,10.4643,175494.0
2018-11-05 13:40:00,14.37,14.38,14.34,14.37,107011.0,10.4643,10.4715,10.4424,10.4643,107011.0
2018-11-05 13:50:00,14.37,14.37,14.34,14.36,96294.0,10.4643,10.4643,10.4424,10.457,96294.0
2018-11-05 14:00:00,14.36,14.36,14.33,14.35,187985.0,10.457,10.457,10.4351,10.4497,187985.0
2018-11-05 14:10:00,14.35,14.35,14.31,14.33,265734.0,10.4497,10.4497,10.4206,10.4351,265734.0
2018-11-05 14:20:00,14.33,14.35,14.32,14.34,327346.0,10.4351,10.4497,10.4279,10.4424,327346.0
2018-11-05 14:30:00,14.34,14.4,14.33,14.39,205266.0,10.4424,10.4861,10.4351,10.4788,205266.0
2018-11-05 14:40:00,14.4,14.42,14.38,14.4,98213.0,10.4861,10.5007,10.4715,10.4861,98213.0
2018-11-05 14:50:00,14.4,14.44,14.4,14.41,236896.0,10.4861,10.5152,10.4861,10.4934,236896.0
2018-11-05 15:00:00,14.42,14.43,14.39,14.4,247917.0,10.5007,10.508,10.4788,10.4861,247917.0
2018-11-05 15:10:00,14.4,14.43,14.38,14.39,176340.0,10.4861,10.508,10.4715,10.4788,176340.0
2018-11-05 15:20:00,14.39,14.39,14.34,14.35,282270.0,10.4788,10.4788,10.4424,10.4497,282270.0
2018-11-05 15:30:00,14.36,14.36,14.33,14.35,382693.0,10.457,10.457,10.4351,10.4497,382693.0
2018-11-05 15:40:00,14.35,14.35,14.31,14.32,413577.0,10.4497,10.4497,10.4206,10.4279,413577.0
2018-11-05 15:50:00,14.33,14.38,14.31,14.36,943584.0,10.4351,10.4715,10.4206,10.457,943584.0
2018-11-06 09:30:00,14.36,14.79,14.32,14.36,433525.0,10.457,10.7701,10.4279,10.457,433525.0
2018-11-06 09:40:00,14.36,14.43,14.36,14.4,345953.0,10.457,10.508,10.457,10.4861,345953.0
2018-11-06 09:50:00,14.4,14.45,14.39,14.4,429484.0,10.4861,10.5225,10.4788,10.4861,429484.0
2018-11-06 10:00:00,14.41,14.43,14.37,14.39,227519.0,10.4934,10.508,10.4643,10.4788,227519.0
2018-11-06 10:10:00,14.39,14.39,14.35,14.36,204146.0,10.4788,10.4788,10.4497,10.457,204146.0
2018-11-06 10:20:00,14.37,14.45,14.36,14.44,177077.0,10.4643,10.5225,10.457,10.5152,177077.0
2018-11-06 10:30:00,14.44,14.47,14.42,14.44,316642.0,10.5152,10.5371,10.5007,10.5152,316642.0
2018-11-06 10:40:00,14.44,14.5,14.44,14.48,245012.0,10.5152,10.5589,10.5152,10.5444,245012.0
2018-11-06 10:50:00,14.48,14.55,14.47,14.54,255789.0,10.5444,10.5953,10.5371,10.5881,255789.0
2018-11-06 11:00:00,14.55,14.61,14.53,14.59,338057.0,10.5953,10.639,10.5808,10.6245,338057.0
2018-11-06 11:10:00,14.59,14.61,14.55,14.56,301636.0,10.6245,10.639,10.5953,10.6026,301636.0
2018-11-06 11:20:00,14.55,14.61,14.53,14.59,252357.0,10.5953,10.639,10.5808,10.6245,252357.0
2018-11-06 11:30:00,14.59,14.6,14.56,14.57,120458.0,10.6245,10.6318,10.6026,10.6099,120458.0
2018-11-06 11:40:00,14.57,14.58,14.55,14.56,155610.0,10.6099,10.6172,10.5953,10.6026,155610.0
2018-11-06 11:50:00,14.56,14.59,14.55,14.58,238518.0,10.6026,10.6245,10.5953,10.6172,238518.0
2018-11-06 12:00:00,14.58,14.62,14.57,14.62,396536.0,10.6172,10.6463,10.6099,10.6463,396536.0
2018-11-06 12:10:00,14.62,14.64,14.61,14.64,198517.0,10.6463,10.6609,10.639,10.6609,198517.0
2018-11-06 12:20:00,14.64,14.65,14.62,14.64,174052.0,10.6609,10.6682,10.6463,10.6609,174052.0
2018-11-06 12:30:00,14.64,14.67,14.63,14.66,195253.0,10.6609,10.6827,10.6536,10.6754,195253.0
2018-11-06 12:40:00,14.66,14.68,14.65,14.67,161046.0,10.6754,10.69,10.6682,10.6827,161046.0
2018-11-06 12:50:00,14.67,14.68,14.65,14.68,146506.0,10.6827,10.69,10.6682,10.69,146506.0
2018-11-06 13:00:00,14.67,14.69,14.65,14.67,152572.0,10.6827,10.6973,10.6682,10.6827,152572.0
2018-11-06 13:10:00,14.67,14.68,14.66,14.66,146987.0,10.6827,10.69,10.6754,10.6754,146987.0
2018-11-06 13:20:00,14.66,14.66,14.63,14.63,113029.0,10.6754,10.6754,10.6536,10.6536,113029.0
2018-11-06 13:30:00,14.63,14.66,14.62,14.63,451253.0,10.6536,10.6754,10.6463,10.6536,451253.0
2018-11-06 13:40:00,14.64,14.66,14.62,14.65,173885.0,10.6609,10.6754,10.6463,10.6682,173885.0
2018-11-06 13:50:00,14.65,14.68,14.64,14.65,152417.0,10.6682,10.69,10.6609,10.6682,152417.0
2018-11-06 14:00:00,14.65,14.66,14.61,14.64,142122.0,10.6682,10.6754,10.639,10.6609,142122.0
2018-11-06 14:10:00,14.64,14.65,14.6,14.6,113421.0,10.6609,10.6682,10.6318,10.6318,113421.0
2018-11-06 14:20:00,14.61,14.61,14.54,14.54,217495.0,10.639,10.639,10.5881,10.5881,217495.0
2018-11-06 14:30:00,14.55,14.58,14.55,14.58,156971.0,10.5953,10.6172,10.5953,10.6172,156971.0
2018-11-06 14:40:00,14.58,14.59,14.56,14.58,176499.0,10.6172,10.6245,10.6026,10.6172,176499.0
2018-11-06 14:50:00,14.58,14.6,14.56,14.57,106636.0,10.6172,10.6318,10.6026,10.6099,106636.0
2018-11-06 15:00:00,14.57,14.58,14.54,14.54,195884.0,10.6099,10.6172,10.5881,10.5881,195884.0
2018-11-06 15:10:00,14.54,14.56,14.53,14.54,272431.0,10.5881,10.6026,10.5808,10.5881,272431.0
2018-11-06 15:20:00,14.54,14.55,14.51,14.52,186014.0,10.5881,10.5953,10.5662,10.5735,186014.0
2018-11-06 15:30:00,14.52,14.54,14.51,14.52,203389.0,10.5735,10.5881,10.5662,10.5735,203389.0
2018-11-06 15:40:00,14.52,14.58,14.51,14.57,555454.0,10.5735,10.6172,10.5662,10.6099,555454.0
2018-11-06 15:50:00,14.57,14.59,14.55,14.58,1315970.0,10.6099,10.6245,10.5953,10.6172,1315970.0
2018-11-07 09:30:00,14.64,14.75,14.6,14.75,527888.0,10.6609,10.741,10.6318,10.741,527888.0
2018-11-07 09:40:00,14.75,14.78,14.63,14.66,650324.0,10.741,10.7628,10.6536,10.6754,650324.0
2018-11-07 09:50:00,14.66,14.69,14.46,14.46,801515.0,10.6754,10.6973,10.5298,10.5298,801515.0
2018-11-07 10:00:00,14.47,14.47,14.38,14.39,497215.0,10.5371,10.5371,10.4715,10.4788,497215.0
2018-11-07 10:10:00,14.39,14.44,14.38,14.4,331887.0,10.4788,10.5152,10.4715,10.4861,331887.0
2018-11-07 10:20:00,14.39,14.47,14.39,14.47,196619.0,10.4788,10.5371,10.4788,10.5371,196619.0
2018-11-07 10:30:00,14.47,14.52,14.46,14.51,173276.0,10.5371,10.5735,10.5298,10.5662,173276.0
2018-11-07 10:40:00,14.51,14.53,14.46,14.46,128885.0,10.5662,10.5808,10.5298,10.5298,128885.0
2018-11-07 10:50:00,14.46,14.52,14.46,14.47,111498.0,10.5298,10.5735,10.5298,10.5371,111498.0
2018-11-07 11:00:00,14.47,14.48,14.41,14.43,312247.0,10.5371,10.5444,10.4934,10.508,312247.0
2018-11-07 11:10:00,14.43,14.48,14.42,14.46,362638.0,10.508,10.5444,10.5007,10.5298,362638.0
2018-11-07 11:20:00,14.46,14.46,14.38,14.39,249733.0,10.5298,10.5298,10.4715,10.4788,249733.0
2018-11-07 11:30:00,14.4,14.46,14.39,14.46,409557.0,10.4861,10.5298,10.4788,10.5298,409557.0
2018-11-07 11:40:00,14.46,14.46,14.41,14.44,97588.0,10.5298,10.5298,10.4934,10.5152,97588.0
2018-11-07 11:50:00,14.44,14.45,14.39,14.42,158928.0,10.5152,10.5225,10.4788,10.5007,158928.0
2018-11-07 12:00:00,14.42,14.44,14.41,14.43,142780.0,10.5007,10.5152,10.4934,10.508,142780.0
2018-11-07 12:10:00,14.43,14.47,14.43,14.46,133464.0,10.508,10.5371,10.508,10.5298,133464.0
2018-11-07 12:20:00,14.46,14.47,14.42,14.42,117656.0,10.5298,10.5371,10.5007,10.5007,117656.0
2018-11-07 12:30:00,14.43,14.45,14.42,14.44,89602.0,10.508,10.5225,10.5007,10.5152,89602.0
2018-11-07 12:40:00,14.44,14.47,14.44,14.46,100411.0,10.5152,10.5371,10.5152,10.5298,100411.0
2018-11-07 12:50:00,14.46,14.5,14.45,14.49,145203.0,10.5298,10.5589,10.5225,10.5517,145203.0
2018-11-07 13:00:00,14.49,14.53,14.47,14.53,82629.0,10.5517,10.5808,10.5371,10.5808,82629.0
2018-11-07 13:10:00,14.53,14.54,14.5,14.52,184500.0,10.5808,10.5881,10.5589,10.5735,184500.0
2018-11-07 13:20:00,14.51,14.52,14.48,14.52,93361.0,10.5662,10.5735,10.5444,10.5735,93361.0
2018-11-07 13:30:00,14.52,14.53,14.49,14.51,97552.0,10.5735,10.5808,10.5517,10.5662,97552.0
2018-11-07 13:40:00,14.51,14.51,14.48,14.51,56954.0,10.5662,10.5662,10.5444,10.5662,56954.0
2018-11-07 13:50:00,14.51,14.52,14.49,14.51,65743.0,10.5662,10.5735,10.5517,10.5662,65743.0
2018-11-07 14:00:00,14.51,14.54,14.48,14.53,383148.0,10.5662,10.5881,10.5444,10.5808,383148.0
2018-11-07 14:10:00,14.53,14.56,14.53,14.54,97385.0,10.5808,10.6026,10.5808,10.5881,97385.0
2018-11-07 14:20:00,14.54,14.57,14.54,14.55,116832.0,10.5881,10.6099,10.5881,10.5953,116832.0
2018-11-07 14:30:00,14.56,14.59,14.54,14.58,111365.0,10.6026,10.6245,10.5881,10.6172,111365.0
2018-11-07 14:40:00,14.59,14.59,14.55,14.57,110058.0,10.6245,10.6245,10.5953,10.6099,110058.0
2018-11-07 14:50:00,14.58,14.59,14.57,14.58,157938.0,10.6172,10.6245,10.6099,10.6172,157938.0
2018-11-07 15:00:00,14.58,14.6,14.57,14.58,229665.0,10.6172,10.6318,10.6099,10.6172,229665.0
2018-11-07 15:10:00,14.58,14.63,14.57,14.59,138728.0,10.6172,10.6536,10.6099,10.6245,138728.0
2018-11-07 15:20:00,14.59,14.63,14.59,14.63,139553.0,10.6245,10.6536,10.6245,10.6536,139553.0
2018-11-07 15:30:00,14.63,14.63,14.6,14.62,220288.0,10.6536,10.6536,10.6318,10.6463,220288.0
2018-11-07 15:40:00,14.62,14.62,14.54,14.55,410864.0,10.6463,10.6463,10.5881,10.5953,410864.0
2018-11-07 15:50:00,14.54,14.67,14.54,14.66,1317011.0,10.5881,10.6827,10.5881,10.6754,1317011.0
2018-11-08 09:30:00,14.6,14.7,14.56,14.7,256003.0,10.6318,10.7046,10.6026,10.7046,256003.0
2018-11-08 09:40:00,14.7,14.76,14.69,14.75,425787.0,10.7046,10.7483,10.6973,10.741,425787.0
2018-11-08 09:50:00,14.75,14.81,14.75,14.8,344248.0,10.741,10.7847,10.741,10.7774,344248.0
2018-11-08 10:00:00,14.8,14.8,14.75,14.77,191233.0,10.7774,10.7774,10.741,10.7555,191233.0
2018-11-08 10:10:00,14.78,14.81,14.75,14.78,370759.0,10.7628,10.7847,10.741,10.7628,370759.0
2018-11-08 10:20:00,14.78,14.8,14.75,14.78,222411.0,10.7628,10.7774,10.741,10.7628,222411.0
2018-11-08 10:30:00,14.79,14.82,14.78,14.81,129256.0,10.7701,10.792,10.7628,10.7847,129256.0
2018-11-08 10:40:00,14.81,14.83,14.79,14.82,79438.0,10.7847,10.7992,10.7701,10.792,79438.0
2018-11-08 10:50:00,14.82,14.85,14.79,14.84,207116.0,10.792,10.8138,10.7701,10.8065,207116.0
2018-11-08 11:00:00,14.84,14.86,14.81,14.84,154777.0,10.8065,10.8211,10.7847,10.8065,154777.0
2018-11-08 11:10:00,14.84,14.85,14.81,14.82,228654.0,10.8065,10.8138,10.7847,10.792,228654.0
2018-11-08 11:20:00,14.81,14.83,14.79,14.81,166284.0,10.7847,10.7992,10.7701,10.7847,166284.0
2018-11-08 11:30:00,14.81,14.84,14.8,14.82,152418.0,10.7847,10.8065,10.7774,10.792,152418.0
2018-11-08 11:40:00,14.82,14.83,14.8,14.8,207788.0,10.792,10.7992,10.7774,10.7774,207788.0
2018-11-08 11:50:00,14.8,14.81,14.76,14.77,53116.0,10.7774,10.7847,10.7483,10.7555,53116.0
2018-11-08 12:00:00,14.78,14.8,14.76,14.78,257106.0,10.7628,10.7774,10.7483,10.7628,257106.0
2018-11-08 12:10:00,14.77,14.84,14.77,14.84,82939.0,10.7555,10.8065,10.7555,10.8065,82939.0
2018-11-08 12:20:00,14.83,14.85,14.79,14.79,108470.0,10.7992,10.8138,10.7701,10.7701,108470.0
2018-11-08 12:30:00,14.8,14.82,14.78,14.81,82488.0,10.7774,10.792,10.7628,10.7847,82488.0
2018-11-08 12:40:00,14.81,14.82,14.76,14.79,228622.0,10.7847,10.792,10.7483,10.7701,228622.0
2018-11-08 12:50:00,14.78,14.79,14.75,14.77,77218.0,10.7628,10.7701,10.741,10.7555,77218.0
2018-11-08 13:00:00,14.77,14.8,14.76,14.78,74435.0,10.7555,10.7774,10.7483,10.7628,74435.0
2018-11-08 13:10:00,14.78,14.79,14.75,14.75,66053.0,10.7628,10.7701,10.741,10.741,66053.0
2018-11-08 13:20:00,14.75,14.76,14.73,14.73,91408.0,10.741,10.7483,10.7264,10.7264,91408.0
2018-11-08 13:30:00,14.72,14.76,14.72,14.75,47392.0,10.7191,10.7483,10.7191,10.741,47392.0
2018-11-08 13:40:00,14.74,14.75,14.72,14.74,94924.0,10.7337,10.741,10.7191,10.7337,94924.0
2018-11-08 13:50:00,14.74,14.77,14.71,14.76,206663.0,10.7337,10.7555,10.7119,10.7483,206663.0
2018-11-08 14:00:00,14.77,14.77,14.69,14.72,263830.0,10.7555,10.7555,10.6973,10.7191,263830.0
2018-11-08 14:10:00,14.73,14.74,14.68,14.68,289302.0,10.7264,10.7337,10.69,10.69,289302.0
2018-11-08 14:20:00,14.69,14.7,14.66,14.67,100351.0,10.6973,10.7046,10.6754,10.6827,100351.0
2018-11-08 14:30:00,14.67,14.68,14.63,14.64,119406.0,10.6827,10.69,10.6536,10.6609,119406.0
2018-11-08 14:40:00,14.64,14.68,14.62,14.67,106106.0,10.6609,10.69,10.6463,10.6827,106106.0
2018-11-08 14:50:00,14.67,14.7,14.64,14.7,202758.0,10.6827,10.7046,10.6609,10.7046,202758.0
2018-11-08 15:00:00,14.7,14.72,14.67,14.72,320274.0,10.7046,10.7191,10.6827,10.7191,320274.0
2018-11-08 15:10:00,14.71,14.75,14.7,14.74,307505.0,10.7119,10.741,10.7046,10.7337,307505.0
2018-11-08 15:20:00,14.73,14.74,14.68,14.69,190533.0,10.7264,10.7337,10.69,10.6973,190533.0
2018-11-08 15:30:00,14.69,14.7,14.66,14.68,320738.0,10.6973,10.7046,10.6754,10.69,320738.0
2018-11-08 15:40:00,14.68,14.7,14.67,14.69,508067.0,10.69,10.7046,10.6827,10.6973,508067.0
2018-11-08 15:50:00,14.69,14.72,14.68,14.71,719708.0,10.6973,10.7191,10.69,10.7119,719708.0
2018-11-09 09:30:00,14.7,14.84,14.62,14.79,397146.0,10.7046,10.8065,10.6463,10.7701,397146.0
2018-11-09 09:40:00,14.79,14.8,14.74,14.77,365606.0,10.7701,10.7774,10.7337,10.7555,365606.0
2018-11-09 09:50:00,14.77,14.77,14.68,14.72,321811.0,10.7555,10.7555,10.69,10.7191,321811.0
2018-11-09 10:00:00,14.73,14.75,14.67,14.68,1055120.0,10.7264,10.741,10.6827,10.69,1055120.0
2018-11-09 10:10:00,14.67,14.72,14.67,14.68,363818.0,10.6827,10.7191,10.6827,10.69,363818.0
2018-11-09 10:20:00,14.67,14.72,14.65,14.71,138277.0,10.6827,10.7191,10.6682,10.7119,138277.0
2018-11-09 10:30:00,14.71,14.75,14.71,14.71,106593.0,10.7119,10.741,10.7119,10.7119,106593.0
2018-11-09 10:40:00,14.72,14.77,14.71,14.73,113873.0,10.7191,10.7555,10.7119,10.7264,113873.0
2018-11-09 10:50:00,14.73,14.73,14.67,14.71,102039.0,10.7264,10.7264,10.6827,10.7119,102039.0
2018-11-09 11:00:00,14.71,14.72,14.65,14.68,289610.0,10.7119,10.7191,10.6682,10.69,289610.0
2018-11-09 11:10:00,14.68,14.72,14.67,14.68,218836.0,10.69,10.7191,10.6827,10.69,218836.0
2018-11-09 11:20:00,14.69,14.73,14.68,14.72,205589.0,10.6973,10.7264,10.69,10.7191,205589.0
2018-11-09 11:30:00,14.73,14.75,14.72,14.75,199361.0,10.7264,10.741,10.7191,10.741,199361.0
2018-11-09 11:40:00,14.74,14.75,14.66,14.67,168977.0,10.7337,10.741,10.6754,10.6827,168977.0
2018-11-09 11:50:00,14.67,14.69,14.65,14.67,112391.0,10.6827,10.6973,10.6682,10.6827,112391.0
2018-11-09 12:00:00,14.66,14.72,14.65,14.71,149538.0,10.6754,10.7191,10.6682,10.7119,149538.0
2018-11-09 12:10:00,14.71,14.71,14.67,14.71,136714.0,10.7119,10.7119,10.6827,10.7119,136714.0
2018-11-09 12:20:00,14.71,14.71,14.67,14.67,246238.0,10.7119,10.7119,10.6827,10.6827,246238.0
2018-11-09 12:30:00,14.68,14.7,14.65,14.69,200990.0,10.69,10.7046,10.6682,10.6973,200990.0
2018-11-09 12:40:00,14.69,14.7,14.65,14.68,166458.0,10.6973,10.7046,10.6682,10.69,166458.0
2018-11-09 12:50:00,14.68,14.7,14.64,14.64,162489.0,10.69,10.7046,10.6609,10.6609,162489.0
2018-11-09 13:00:00,14.64,14.64,14.61,14.64,190606.0,10.6609,10.6609,10.639,10.6609,190606.0
2018-11-09 13:10:00,14.63,14.64,14.62,14.63,79434.0,10.6536,10.6609,10.6463,10.6536,79434.0
2018-11-09 13:20:00,14.63,14.64,14.62,14.63,97868.0,10.6536,10.6609,10.6463,10.6536,97868.0
2018-11-09 13:30:00,14.63,14.63,14.6,14.6,95169.0,10.6536,10.6536,10.6318,10.6318,95169.0
2018-11-09 13:40:00,14.61,14.63,14.58,14.59,279598.0,10.639,10.6536,10.6172,10.6245,279598.0
2018-11-09 13:50:00,14.59,14.64,14.59,14.61,124609.0,10.6245,10.6609,10.6245,10.639,124609.0
2018-11-09 14:00:00,14.61,14.64,14.58,14.59,238208.0,10.639,10.6609,10.6172,10.6245,238208.0
2018-11-09 14:10:00,14.58,14.59,14.55,14.57,184928.0,10.6172,10.6245,10.5953,10.6099,184928.0
2018-11-09 14:20:00,14.58,14.59,14.55,14.57,139149.0,10.6172,10.6245,10.5953,10.6099,139149.0
2018-11-09 14:30:00,14.57,14.63,14.57,14.62,280581.0,10.6099,10.6536,10.6099,10.6463,280581.0
2018-11-09 14:40:00,14.62,14.65,14.61,14.63,109243.0,10.6463,10.6682,10.639,10.6536,109243.0
2018-11-09 14:50:00,14.63,14.69,14.62,14.64,209893.0,10.6536,10.6973,10.6463,10.6609,209893.0
2018-11-09 15:00:00,14.64,14.66,14.63,14.66,164095.0,10.6609,10.6754,10.6536,10.6754,164095.0
2018-11-09 15:10:00,14.65,14.69,14.65,14.68,448533.0,10.6682,10.6973,10.6682,10.69,448533.0
2018-11-09 15:20:00,14.68,14.71,14.66,14.67,179325.0,10.69,10.7119,10.6754,10.6827,179325.0
2018-11-09 15:30:00,14.68,14.7,14.64,14.64,553354.0,10.69,10.7046,10.6609,10.6609,553354.0
2018-11-09 15:40:00,14.64,14.7,14.64,14.67,527754.0,10.6609,10.7046,10.6609,10.6827,527754.0
2018-11-09 15:50:00,14.67,14.71,14.66,14.66,969611.0,10.6827,10.7119,10.6754,10.6754,969611.0
2018-11-12 09:30:00,14.63,14.75,14.63,14.7,251262.0,10.6536,10.741,10.6536,10.7046,251262.0
2018-11-12 09:40:00,14.7,14.7,14.63,14.63,482906.0,10.7046,10.7046,10.6536,10.6536,482906.0
2018-11-12 09:50:00,14.63,14.68,14.61,14.65,236009.0,10.6536,10.69,10.639,10.6682,236009.0
2018-11-12 10:00:00,14.64,14.7,14.62,14.68,174337.0,10.6609,10.7046,10.6463,10.69,174337.0
2018-11-12 10:10:00,14.68,14.7,14.63,14.65,318030.0,10.69,10.7046,10.6536,10.6682,318030.0
2018-11-12 10:20:00,14.65,14.69,14.63,14.68,121982.0,10.6682,10.6973,10.6536,10.69,121982.0
2018-11-12 10:30:00,14.68,14.7,14.67,14.69,113803.0,10.69,10.7046,10.6827,10.6973,113803.0
2018-11-12 10:40:00,14.69,14.74,14.68,14.69,144241.0,10.6973,10.7337,10.69,10.6973,144241.0
2018-11-12 10:50:00,14.69,14.69,14.65,14.68,102321.0,10.6973,10.6973,10.6682,10.69,102321.0
2018-11-12 11:00:00,14.68,14.71,14.65,14.69,158558.0,10.69,10.7119,10.6682,10.6973,158558.0
2018-11-12 11:10:00,14.7,14.71,14.63,14.64,126447.0,10.7046,10.7119,10.6536,10.6609,126447.0
2018-11-12 11:20:00,14.64,14.66,14.6,14.6,113577.0,10.6609,10.6754,10.6318,10.6318,113577.0
2018-11-12 11:30:00,14.6,14.65,14.59,14.62,101990.0,10.6318,10.6682,10.6245,10.6463,101990.0
2018-11-12 11:40:00,14.62,14.66,14.6,14.65,104666.0,10.6463,10.6754,10.6318,10.6682,104666.0
2018-11-12 11:50:00,14.65,14.68,14.62,14.68,143453.0,10.6682,10.69,10.6463,10.69,143453.0
2018-11-12 12:00:00,14.68,14.71,14.65,14.68,78956.0,10.69,10.7119,10.6682,10.69,78956.0
2018-11-12 12:10:00,14.68,14.7,14.66,14.69,113735.0,10.69,10.7046,10.6754,10.6973,113735.0
2018-11-12 12:20:00,14.69,14.69,14.66,14.67,96087.0,10.6973,10.6973,10.6754,10.6827,96087.0
2018-11-12 12:30:00,14.68,14.69,14.64,14.67,56431.0,10.69,10.6973,10.6609,10.6827,56431.0
2018-11-12 12:40:00,14.66,14.7,14.66,14.7,78990.0,10.6754,10.7046,10.6754,10.7046,78990.0
2018-11-12 12:50:00,14.69,14.7,14.65,14.66,58444.0,10.6973,10.7046,10.6682,10.6754,58444.0
2018-11-12 13:00:00,14.66,14.67,14.62,14.64,112348.0,10.6754,10.6827,10.6463,10.6609,112348.0
2018-11-12 13:10:00,14.64,14.65,14.62,14.65,59941.0,10.6609,10.6682,10.6463,10.6682,59941.0
2018-11-12 13:20:00,14.65,14.67,14.64,14.66,70021.0,10.6682,10.6827,10.6609,10.6754,70021.0
2018-11-12 13:30:00,14.66,14.71,14.65,14.69,509490.0,10.6754,10.7119,10.6682,10.6973,509490.0
2018-11-12 13:40:00,14.7,14.7,14.64,14.67,148376.0,10.7046,10.7046,10.6609,10.6827,148376.0
2018-11-12 13:50:00,14.67,14.7,14.66,14.68,90692.0,10.6827,10.7046,10.6754,10.69,90692.0
2018-11-12 14:00:00,14.68,14.71,14.67,14.68,80440.0,10.69,10.7119,10.6827,10.69,80440.0
2018-11-12 14:10:00,14.69,14.73,14.69,14.71,134803.0,10.6973,10.7264,10.6973,10.7119,134803.0
2018-11-12 14:20:00,14.72,14.72,14.68,14.68,61728.0,10.7191,10.7191,10.69,10.69,61728.0
2018-11-12 14:30:00,14.69,14.7,14.66,14.68,116621.0,10.6973,10.7046,10.6754,10.69,116621.0
2018-11-12 14:40:00,14.68,14.72,14.67,14.7,95460.0,10.69,10.7191,10.6827,10.7046,95460.0
2018-11-12 14:50:00,14.7,14.7,14.66,14.66,87984.0,10.7046,10.7046,10.6754,10.6754,87984.0
2018-11-12 15:00:00,14.67,14.68,14.63,14.65,109726.0,10.6827,10.69,10.6536,10.6682,109726.0
2018-11-12 15:10:00,14.64,14.65,14.6,14.65,177010.0,10.6609,10.6682,10.6318,10.6682,177010.0
2018-11-12 15:20:00,14.65,14.68,14.63,14.67,88365.0,10.6682,10.69,10.6536,10.6827,88365.0
2018-11-12 15:30:00,14.67,14.67,14.63,14.64,194259.0,10.6827,10.6827,10.6536,10.6609,194259.0
2018-11-12 15:40:00,14.64,14.64,14.6,14.61,344463.0,10.6609,10.6609,10.6318,10.639,344463.0
2018-11-12 15:50:00,14.61,14.61,14.55,14.57,894987.0,10.639,10.639,10.5953,10.6099,894987.0
2018-11-13 09:30:00,14.54,14.63,14.52,14.58,447071.0,10.5881,10.6536,10.5735,10.6172,447071.0
2018-11-13 09:40:00,14.58,14.7,14.56,14.69,359141.0,10.6172,10.7046,10.6026,10.6973,359141.0
2018-11-13 09:50:00,14.69,14.73,14.65,14.73,220706.0,10.6973,10.7264,10.6682,10.7264,220706.0
2018-11-13 10:00:00,14.72,14.78,14.71,14.75,236056.0,10.7191,10.7628,10.7119,10.741,236056.0
2018-11-13 10:10:00,14.74,14.78,14.71,14.76,235453.0,10.7337,10.7628,10.7119,10.7483,235453.0
2018-11-13 10:20:00,14.76,14.76,14.61,14.63,741564.0,10.7483,10.7483,10.639,10.6536,741564.0
2018-11-13 10:30:00,14.63,14.67,14.59,14.64,159413.0,10.6536,10.6827,10.6245,10.6609,159413.0
2018-11-13 10:40:00,14.64,14.69,14.62,14.66,161871.0,10.6609,10.6973,10.6463,10.6754,161871.0
2018-11-13 10:50:00,14.67,14.69,14.63,14.68,330644.0,10.6827,10.6973,10.6536,10.69,330644.0
2018-11-13 11:00:00,14.68,14.72,14.66,14.68,276248.0,10.69,10.7191,10.6754,10.69,276248.0
2018-11-13 11:10:00,14.68,14.76,14.66,14.76,120113.0,10.69,10.7483,10.6754,10.7483,120113.0
2018-11-13 11:20:00,14.75,14.77,14.73,14.74,114685.0,10.741,10.7555,10.7264,10.7337,114685.0
2018-11-13 11:30:00,14.74,14.75,14.68,14.69,389287.0,10.7337,10.741,10.69,10.6973,389287.0
2018-11-13 11:40:00,14.68,14.72,14.68,14.71,464824.0,10.69,10.7191,10.69,10.7119,464824.0
2018-11-13 11:50:00,14.71,14.74,14.69,14.74,249156.0,10.7119,10.7337,10.6973,10.7337,249156.0
2018-11-13 12:00:00,14.74,14.76,14.7,14.7,212520.0,10.7337,10.7483,10.7046,10.7046,212520.0
2018-11-13 12:10:00,14.7,14.71,14.69,14.71,165715.0,10.7046,10.7119,10.6973,10.7119,165715.0
2018-11-13 12:20:00,14.71,14.71,14.67,14.7,231069.0,10.7119,10.7119,10.6827,10.7046,231069.0
2018-11-13 12:30:00,14.7,14.71,14.68,14.68,285370.0,10.7046,10.7119,10.69,10.69,285370.0
2018-11-13 12:40:00,14.69,14.7,14.64,14.65,195170.0,10.6973,10.7046,10.6609,10.6682,195170.0
2018-11-13 12:50:00,14.65,14.66,14.63,14.65,146914.0,10.6682,10.6754,10.6536,10.6682,146914.0
2018-11-13 13:00:00,14.65,14.66,14.63,14.65,169397.0,10.6682,10.6754,10.6536,10.6682,169397.0
2018-11-13 13:10:00,14.65,14.66,14.61,14.65,244817.0,10.6682,10.6754,10.639,10.6682,244817.0
2018-11-13 13:20:00,14.65,14.66,14.63,14.65,192843.0,10.6682,10.6754,10.6536,10.6682,192843.0
2018-11-13 13:30:00,14.66,14.68,14.64,14.67,74318.0,10.6754,10.69,10.6609,10.6827,74318.0
2018-11-13 13:40:00,14.67,14.68,14.64,14.64,54780.0,10.6827,10.69,10.6609,10.6609,54780.0
2018-11-13 13:50:00,14.64,14.68,14.64,14.66,83049.0,10.6609,10.69,10.6609,10.6754,83049.0
2018-11-13 14:00:00,14.66,14.68,14.63,14.65,86060.0,10.6754,10.69,10.6536,10.6682,86060.0
2018-11-13 14:10:00,14.65,14.65,14.59,14.6,79472.0,10.6682,10.6682,10.6245,10.6318,79472.0
2018-11-13 14:20:00,14.6,14.62,14.57,14.62,154112.0,10.6318,10.6463,10.6099,10.6463,154112.0
2018-11-13 14:30:00,14.62,14.63,14.59,14.63,110141.0,10.6463,10.6536,10.6245,10.6536,110141.0
2018-11-13 14:40:00,14.62,14.63,14.57,14.62,108589.0,10.6463,10.6536,10.6099,10.6463,108589.0
2018-11-13 14:50:00,14.61,14.62,14.57,14.58,248558.0,10.639,10.6463,10.6099,10.6172,248558.0
2018-11-13 15:00:00,14.58,14.63,14.57,14.6,229333.0,10.6172,10.6536,10.6099,10.6318,229333.0
2018-11-13 15:10:00,14.6,14.61,14.57,14.59,139747.0,10.6318,10.639,10.6099,10.6245,139747.0
2018-11-13 15:20:00,14.58,14.6,14.55,14.58,170290.0,10.6172,10.6318,10.5953,10.6172,170290.0
2018-11-13 15:30:00,14.57,14.61,14.53,14.6,314263.0,10.6099,10.639,10.5808,10.6318,314263.0
2018-11-13 15:40:00,14.59,14.66,14.58,14.64,884683.0,10.6245,10.6754,10.6172,10.6609,884683.0
2018-11-13 15:50:00,14.64,14.66,14.62,14.64,1064843.0,10.6609,10.6754,10.6463,10.6609,1064843.0
2018-11-14 09:30:00,14.74,14.75,14.66,14.7,342651.0,10.7337,10.741,10.6754,10.7046,342651.0
2018-11-14 09:40:00,14.7,14.72,14.67,14.68,180138.0,10.7046,10.7191,10.6827,10.69,180138.0
2018-11-14 09:50:00,14.68,14.72,14.66,14.7,168408.0,10.69,10.7191,10.6754,10.7046,168408.0
2018-11-14 10:00:00,14.71,14.74,14.69,14.72,177965.0,10.7119,10.7337,10.6973,10.7191,177965.0
2018-11-14 10:10:00,14.72,14.73,14.66,14.68,93081.0,10.7191,10.7264,10.6754,10.69,93081.0
2018-11-14 10:20:00,14.68,14.7,14.65,14.67,82459.0,10.69,10.7046,10.6682,10.6827,82459.0
2018-11-14 10:30:00,14.68,14.68,14.64,14.68,119153.0,10.69,10.69,10.6609,10.69,119153.0
2018-11-14 10:40:00,14.68,14.68,14.63,14.64,82682.0,10.69,10.69,10.6536,10.6609,82682.0
2018-11-14 10:50:00,14.64,14.65,14.59,14.62,164757.0,10.6609,10.6682,10.6245,10.6463,164757.0
2018-11-14 11:00:00,14.62,14.62,14.56,14.58,133233.0,10.6463,10.6463,10.6026,10.6172,133233.0
2018-11-14 11:10:00,14.57,14.59,14.46,14.47,316660.0,10.6099,10.6245,10.5298,10.5371,316660.0
2018-11-14 11:20:00,14.46,14.55,14.45,14.52,206092.0,10.5298,10.5953,10.5225,10.5735,206092.0
2018-11-14 11:30:00,14.52,14.53,14.44,14.46,213062.0,10.5735,10.5808,10.5152,10.5298,213062.0
2018-11-14 11:40:00,14.46,14.46,14.42,14.45,110302.0,10.5298,10.5298,10.5007,10.5225,110302.0
2018-11-14 11:50:00,14.44,14.5,14.41,14.47,293143.0,10.5152,10.5589,10.4934,10.5371,293143.0
2018-11-14 12:00:00,14.47,14.49,14.43,14.43,114339.0,10.5371,10.5517,10.508,10.508,114339.0
2018-11-14 12:10:00,14.43,14.45,14.37,14.39,147011.0,10.508,10.5225,10.4643,10.4788,147011.0
2018-11-14 12:20:00,14.4,14.43,14.38,14.4,102882.0,10.4861,10.508,10.4715,10.4861,102882.0
2018-11-14 12:30:00,14.39,14.39,14.31,14.32,179758.0,10.4788,10.4788,10.4206,10.4279,179758.0
2018-11-14 12:40:00,14.32,14.34,14.29,14.34,256763.0,10.4279,10.4424,10.406,10.4424,256763.0
2018-11-14 12:50:00,14.33,14.36,14.27,14.29,219305.0,10.4351,10.457,10.3914,10.406,219305.0
2018-11-14 13:00:00,14.28,14.31,14.26,14.28,187258.0,10.3987,10.4206,10.3842,10.3987,187258.0
2018-11-14 13:10:00,14.28,14.28,14.22,14.23,227136.0,10.3987,10.3987,10.355,10.3623,227136.0
2018-11-14 13:20:00,14.23,14.25,14.2,14.23,194363.0,10.3623,10.3769,10.3405,10.3623,194363.0
2018-11-14 13:30:00,14.23,14.25,14.2,14.21,124082.0,10.3623,10.3769,10.3405,10.3478,124082.0
2018-11-14 13:40:00,14.21,14.21,14.14,14.16,189033.0,10.3478,10.3478,10.2968,10.3113,189033.0
2018-11-14 13:50:00,14.16,14.23,14.15,14.21,314276.0,10.3113,10.3623,10.3041,10.3478,314276.0
2018-11-14 14:00:00,14.21,14.21,14.15,14.19,192003.0,10.3478,10.3478,10.3041,10.3332,192003.0
2018-11-14 14:10:00,14.19,14.29,14.19,14.25,309898.0,10.3332,10.406,10.3332,10.3769,309898.0
2018-11-14 14:20:00,14.26,14.31,14.24,14.29,310553.0,10.3842,10.4206,10.3696,10.406,310553.0
2018-11-14 14:30:00,14.28,14.32,14.26,14.28,339650.0,10.3987,10.4279,10.3842,10.3987,339650.0
2018-11-14 14:40:00,14.28,14.3,14.26,14.3,525983.0,10.3987,10.4133,10.3842,10.4133,525983.0
2018-11-14 14:50:00,14.31,14.39,14.3,14.39,402117.0,10.4206,10.4788,10.4133,10.4788,402117.0
2018-11-14 15:00:00,14.39,14.44,14.37,14.41,291373.0,10.4788,10.5152,10.4643,10.4934,291373.0
2018-11-14 15:10:00,14.41,14.48,14.39,14.46,551185.0,10.4934,10.5444,10.4788,10.5298,551185.0
2018-11-14 15:20:00,14.46,14.48,14.43,14.46,423986.0,10.5298,10.5444,10.508,10.5298,423986.0
2018-11-14 15:30:00,14.45,14.52,14.44,14.51,496856.0,10.5225,10.5735,10.5152,10.5662,496856.0
2018-11-14 15:40:00,14.52,14.53,14.47,14.5,1663404.0,10.5735,10.5808,10.5371,10.5589,1663404.0
2018-11-14 15:50:00,14.5,14.53,14.44,14.45,1874804.0,10.5589,10.5808,10.5152,10.5225,1874804.0
2018-11-15 09:30:00,14.36,14.39,14.16,14.32,611411.0,10.457,10.4788,10.3113,10.4279,611411.0
2018-11-15 09:40:00,14.32,14.44,14.27,14.43,529219.0,10.4279,10.5152,10.3914,10.508,529219.0
2018-11-15 09:50:00,14.43,14.44,14.35,14.37,529723.0,10.508,10.5152,10.4497,10.4643,529723.0
2018-11-15 10:00:00,14.37,14.41,14.3,14.33,451573.0,10.4643,10.4934,10.4133,10.4351,451573.0
2018-11-15 10:10:00,14.33,14.42,14.32,14.41,262458.0,10.4351,10.5007,10.4279,10.4934,262458.0
2018-11-15 10:20:00,14.41,14.47,14.38,14.46,410476.0,10.4934,10.5371,10.4715,10.5298,410476.0
2018-11-15 10:30:00,14.46,14.48,14.42,14.43,558922.0,10.5298,10.5444,10.5007,10.508,558922.0
2018-11-15 10:40:00,14.43,14.48,14.39,14.47,252837.0,10.508,10.5444,10.4788,10.5371,252837.0
2018-11-15 10:50:00,14.46,14.53,14.46,14.48,469973.0,10.5298,10.5808,10.5298,10.5444,469973.0
2018-11-15 11:00:00,14.48,14.5,14.42,14.47,317654.0,10.5444,10.5589,10.5007,10.5371,317654.0
2018-11-15 11:10:00,14.48,14.5,14.45,14.48,206154.0,10.5444,10.5589,10.5225,10.5444,206154.0
2018-11-15 11:20:00,14.49,14.54,14.48,14.53,273774.0,10.5517,10.5881,10.5444,10.5808,273774.0
2018-11-15 11:30:00,14.54,14.58,14.53,14.55,238879.0,10.5881,10.6172,10.5808,10.5953,238879.0
2018-11-15 11:40:00,14.55,14.6,14.54,14.58,412573.0,10.5953,10.6318,10.5881,10.6172,412573.0
2018-11-15 11:50:00,14.58,14.63,14.57,14.61,227595.0,10.6172,10.6536,10.6099,10.639,227595.0
2018-11-15 12:00:00,14.62,14.64,14.57,14.59,226949.0,10.6463,10.6609,10.6099,10.6245,226949.0
2018-11-15 12:10:00,14.59,14.63,14.57,14.61,179043.0,10.6245,10.6536,10.6099,10.639,179043.0
2018-11-15 12:20:00,14.6,14.64,14.6,14.63,166868.0,10.6318,10.6609,10.6318,10.6536,166868.0
2018-11-15 12:30:00,14.63,14.65,14.6,14.63,334422.0,10.6536,10.6682,10.6318,10.6536,334422.0
2018-11-15 12:40:00,14.63,14.63,14.54,14.59,199602.0,10.6536,10.6536,10.5881,10.6245,199602.0
2018-11-15 12:50:00,14.58,14.6,14.52,14.56,217965.0,10.6172,10.6318,10.5735,10.6026,217965.0
2018-11-15 13:00:00,14.56,14.56,14.49,14.5,288810.0,10.6026,10.6026,10.5517,10.5589,288810.0
2018-11-15 13:10:00,14.51,14.6,14.5,14.57,271470.0,10.5662,10.6318,10.5589,10.6099,271470.0
2018-11-15 13:20:00,14.57,14.67,14.57,14.67,416653.0,10.6099,10.6827,10.6099,10.6827,416653.0
2018-11-15 13:30:00,14.67,14.69,14.64,14.65,449274.0,10.6827,10.6973,10.6609,10.6682,449274.0
2018-11-15 13:40:00,14.65,14.69,14.63,14.63,288246.0,10.6682,10.6973,10.6536,10.6536,288246.0
2018-11-15 13:50:00,14.63,14.71,14.63,14.68,325783.0,10.6536,10.7119,10.6536,10.69,325783.0
2018-11-15 14:00:00,14.68,14.72,14.66,14.71,305951.0,10.69,10.7191,10.6754,10.7119,305951.0
2018-11-15 14:10:00,14.71,14.72,14.65,14.67,240541.0,10.7119,10.7191,10.6682,10.6827,240541.0
2018-11-15 14:20:00,14.67,14.73,14.65,14.72,257092.0,10.6827,10.7264,10.6682,10.7191,257092.0
2018-11-15 14:30:00,14.72,14.75,14.69,14.71,219652.0,10.7191,10.741,10.6973,10.7119,219652.0
2018-11-15 14:40:00,14.71,14.74,14.7,14.72,214379.0,10.7119,10.7337,10.7046,10.7191,214379.0
2018-11-15 14:50:00,14.72,14.72,14.64,14.66,540990.0,10.7191,10.7191,10.6609,10.6754,540990.0
2018-11-15 15:00:00,14.66,14.71,14.59,14.7,780183.0,10.6754,10.7119,10.6245,10.7046,780183.0
2018-11-15 15:10:00,14.7,14.77,14.69,14.72,624647.0,10.7046,10.7555,10.6973,10.7191,624647.0
2018-11-15 15:20:00,14.72,14.73,14.67,14.7,429096.0,10.7191,10.7264,10.6827,10.7046,429096.0
2018-11-15 15:30:00,14.7,14.75,14.69,14.74,443505.0,10.7046,10.741,10.6973,10.7337,443505.0
2018-11-15 15:40:00,14.75,14.76,14.71,14.75,1162952.0,10.741,10.7483,10.7119,10.741,1162952.0
2018-11-15 15:50:00,14.75,14.79,14.74,14.79,1797509.0,10.741,10.7701,10.7337,10.7701,1797509.0
2018-11-16 09:30:00,14.68,14.78,14.6,14.67,731024.0,10.69,10.7628,10.6318,10.6827,731024.0
2018-11-16 09:40:00,14.66,14.71,14.64,14.69,185592.0,10.6754,10.7119,10.6609,10.6973,185592.0
2018-11-16 09:50:00,14.68,14.7,14.64,14.69,195121.0,10.69,10.7046,10.6609,10.6973,195121.0
2018-11-16 10:00:00,14.69,14.74,14.66,14.73,344943.0,10.6973,10.7337,10.6754,10.7264,344943.0
2018-11-16 10:10:00,14.73,14.77,14.7,14.74,450508.0,10.7264,10.7555,10.7046,10.7337,450508.0
2018-11-16 10:20:00,14.74,14.75,14.71,14.74,282601.0,10.7337,10.741,10.7119,10.7337,282601.0
2018-11-16 10:30:00,14.74,14.8,14.73,14.78,256193.0,10.7337,10.7774,10.7264,10.7628,256193.0
2018-11-16 10:40:00,14.78,14.82,14.77,14.8,150952.0,10.7628,10.792,10.7555,10.7774,150952.0
2018-11-16 10:50:00,14.79,14.83,14.77,14.82,157278.0,10.7701,10.7992,10.7555,10.792,157278.0
2018-11-16 11:00:00,14.82,14.86,14.79,14.84,400132.0,10.792,10.8211,10.7701,10.8065,400132.0
2018-11-16 11:10:00,14.85,14.85,14.8,14.81,167116.0,10.8138,10.8138,10.7774,10.7847,167116.0
2018-11-16 11:20:00,14.8,14.83,14.77,14.81,160337.0,10.7774,10.7992,10.7555,10.7847,160337.0
2018-11-16 11:30:00,14.81,14.86,14.81,14.84,311117.0,10.7847,10.8211,10.7847,10.8065,311117.0
2018-11-16 11:40:00,14.84,14.85,14.81,14.84,561997.0,10.8065,10.8138,10.7847,10.8065,561997.0
2018-11-16 11:50:00,14.84,14.85,14.79,14.81,684713.0,10.8065,10.8138,10.7701,10.7847,684713.0
2018-11-16 12:00:00,14.81,14.84,14.79,14.83,611967.0,10.7847,10.8065,10.7701,10.7992,611967.0
2018-11-16 12:10:00,14.82,14.83,14.79,14.81,542470.0,10.792,10.7992,10.7701,10.7847,542470.0
2018-11-16 12:20:00,14.81,14.83,14.79,14.79,362750.0,10.7847,10.7992,10.7701,10.7701,362750.0
2018-11-16 12:30:00,14.8,14.85,14.79,14.83,656101.0,10.7774,10.8138,10.7701,10.7992,656101.0
2018-11-16 12:40:00,14.83,14.94,14.83,14.93,781343.0,10.7992,10.8793,10.7992,10.8721,781343.0
2018-11-16 12:50:00,14.93,14.93,14.85,14.86,752422.0,10.8721,10.8721,10.8138,10.8211,752422.0
2018-11-16 13:00:00,14.86,14.89,14.81,14.84,627977.0,10.8211,10.8429,10.7847,10.8065,627977.0
2018-11-16 13:10:00,14.84,14.87,14.84,14.87,206958.0,10.8065,10.8284,10.8065,10.8284,206958.0
2018-11-16 13:20:00,14.87,14.88,14.84,14.88,452285.0,10.8284,10.8357,10.8065,10.8357,452285.0
2018-11-16 13:30:00,14.88,14.89,14.83,14.83,518101.0,10.8357,10.8429,10.7992,10.7992,518101.0
2018-11-16 13:40:00,14.83,14.84,14.79,14.8,493171.0,10.7992,10.8065,10.7701,10.7774,493171.0
2018-11-16 13:50:00,14.79,14.82,14.79,14.81,503004.0,10.7701,10.792,10.7701,10.7847,503004.0
2018-11-16 14:00:00,14.8,14.85,14.8,14.85,297063.0,10.7774,10.8138,10.7774,10.8138,297063.0
2018-11-16 14:10:00,14.85,14.86,14.83,14.86,235801.0,10.8138,10.8211,10.7992,10.8211,235801.0
2018-11-16 14:20:00,14.86,14.89,14.82,14.86,275335.0,10.8211,10.8429,10.792,10.8211,275335.0
2018-11-16 14:30:00,14.87,14.89,14.85,14.87,219026.0,10.8284,10.8429,10.8138,10.8284,219026.0
2018-11-16 14:40:00,14.87,14.87,14.82,14.85,218346.0,10.8284,10.8284,10.792,10.8138,218346.0
2018-11-16 14:50:00,14.85,14.85,14.8,14.81,290738.0,10.8138,10.8138,10.7774,10.7847,290738.0
2018-11-16 15:00:00,14.81,14.86,14.8,14.84,309400.0,10.7847,10.8211,10.7774,10.8065,309400.0
2018-11-16 15:10:00,14.84,14.85,14.83,14.84,236688.0,10.8065,10.8138,10.7992,10.8065,236688.0
2018-11-16 15:20:00,14.84,14.86,14.82,14.85,425233.0,10.8065,10.8211,10.792,10.8138,425233.0
2018-11-16 15:30:00,14.84,14.86,14.82,14.83,256161.0,10.8065,10.8211,10.792,10.7992,256161.0
2018-11-16 15:40:00,14.84,14.86,14.82,14.84,561347.0,10.8065,10.8211,10.792,10.8065,561347.0
2018-11-16 15:50:00,14.84,14.85,14.78,14.79,1303491.0,10.8065,10.8138,10.7628,10.7701,1303491.0
2018-11-19 09:30:00,14.82,14.91,14.8,14.84,242272.0,10.792,10.8575,10.7774,10.8065,242272.0
2018-11-19 09:40:00,14.85,14.9,14.82,14.89,381785.0,10.8138,10.8502,10.792,10.8429,381785.0
2018-11-19 09:50:00,14.89,14.91,14.85,14.91,326702.0,10.8429,10.8575,10.8138,10.8575,326702.0
2018-11-19 10:00:00,14.9,14.91,14.87,14.9,399569.0,10.8502,10.8575,10.8284,10.8502,399569.0
2018-11-19 10:10:00,14.9,14.95,14.89,14.93,214308.0,10.8502,10.8866,10.8429,10.8721,214308.0
2018-11-19 10:20:00,14.93,14.93,14.86,14.88,178942.0,10.8721,10.8721,10.8211,10.8357,178942.0
2018-11-19 10:30:00,14.88,14.88,14.83,14.85,371424.0,10.8357,10.8357,10.7992,10.8138,371424.0
2018-11-19 10:40:00,14.85,14.94,14.84,14.93,261655.0,10.8138,10.8793,10.8065,10.8721,261655.0
2018-11-19 10:50:00,14.93,14.94,14.9,14.91,710121.0,10.8721,10.8793,10.8502,10.8575,710121.0
2018-11-19 11:00:00,14.91,14.97,14.9,14.96,178645.0,10.8575,10.9012,10.8502,10.8939,178645.0
2018-11-19 11:10:00,14.96,14.97,14.91,14.96,189200.0,10.8939,10.9012,10.8575,10.8939,189200.0
2018-11-19 11:20:00,14.96,14.97,14.9,14.91,193124.0,10.8939,10.9012,10.8502,10.8575,193124.0
2018-11-19 11:30:00,14.9,14.91,14.83,14.84,234993.0,10.8502,10.8575,10.7992,10.8065,234993.0
2018-11-19 11:40:00,14.83,14.84,14.78,14.79,247467.0,10.7992,10.8065,10.7628,10.7701,247467.0
2018-11-19 11:50:00,14.78,14.79,14.71,14.74,204158.0,10.7628,10.7701,10.7119,10.7337,204158.0
2018-11-19 12:00:00,14.75,14.75,14.68,14.71,221970.0,10.741,10.741,10.69,10.7119,221970.0
2018-11-19 12:10:00,14.71,14.75,14.68,14.7,179850.0,10.7119,10.741,10.69,10.7046,179850.0
2018-11-19 12:20:00,14.7,14.73,14.67,14.67,143396.0,10.7046,10.7264,10.6827,10.6827,143396.0
2018-11-19 12:30:00,14.67,14.69,14.63,14.69,186903.0,10.6827,10.6973,10.6536,10.6973,186903.0
2018-11-19 12:40:00,14.69,14.71,14.67,14.67,164047.0,10.6973,10.7119,10.6827,10.6827,164047.0
2018-11-19 12:50:00,14.67,14.71,14.65,14.71,166217.0,10.6827,10.7119,10.6682,10.7119,166217.0
2018-11-19 13:00:00,14.71,14.73,14.65,14.66,153663.0,10.7119,10.7264,10.6682,10.6754,153663.0
2018-11-19 13:10:00,14.66,14.71,14.65,14.69,171902.0,10.6754,10.7119,10.6682,10.6973,171902.0
2018-11-19 13:20:00,14.7,14.71,14.66,14.67,211265.0,10.7046,10.7119,10.6754,10.6827,211265.0
2018-11-19 13:30:00,14.67,14.72,14.65,14.72,235326.0,10.6827,10.7191,10.6682,10.7191,235326.0
2018-11-19 13:40:00,14.72,14.74,14.7,14.71,99668.0,10.7191,10.7337,10.7046,10.7119,99668.0
2018-11-19 13:50:00,14.71,14.72,14.68,14.71,251879.0,10.7119,10.7191,10.69,10.7119,251879.0
2018-11-19 14:00:00,14.7,14.72,14.69,14.71,561752.0,10.7046,10.7191,10.6973,10.7119,561752.0
2018-11-19 14:10:00,14.71,14.74,14.7,14.74,256780.0,10.7119,10.7337,10.7046,10.7337,256780.0
2018-11-19 14:20:00,14.74,14.76,14.72,14.73,183372.0,10.7337,10.7483,10.7191,10.7264,183372.0
2018-11-19 14:30:00,14.74,14.76,14.7,14.76,203712.0,10.7337,10.7483,10.7046,10.7483,203712.0
2018-11-19 14:40:00,14.76,14.77,14.72,14.77,121568.0,10.7483,10.7555,10.7191,10.7555,121568.0
2018-11-19 14:50:00,14.77,14.8,14.75,14.79,115510.0,10.7555,10.7774,10.741,10.7701,115510.0
2018-11-19 15:00:00,14.79,14.82,14.76,14.8,224299.0,10.7701,10.792,10.7483,10.7774,224299.0
2018-11-19 15:10:00,14.8,14.87,14.8,14.85,230417.0,10.7774,10.8284,10.7774,10.8138,230417.0
2018-11-19 15:20:00,14.85,14.87,14.82,14.84,139278.0,10.8138,10.8284,10.792,10.8065,139278.0
2018-11-19 15:30:00,14.83,14.84,14.77,14.79,449760.0,10.7992,10.8065,10.7555,10.7701,449760.0
2018-11-19 15:40:00,14.79,14.79,14.75,14.78,259967.0,10.7701,10.7701,10.741,10.7628,259967.0
2018-11-19 15:50:00,14.78,14.84,14.77,14.84,974617.0,10.7628,10.8065,10.7555,10.8065,974617.0
2018-11-20 09:30:00,14.73,14.77,14.62,14.67,469062.0,10.7264,10.7555,10.6463,10.6827,469062.0
2018-11-20 09:40:00,14.67,14.7,14.55,14.55,692402.0,10.6827,10.7046,10.5953,10.5953,692402.0
2018-11-20 09:50:00,14.55,14.57,14.48,14.56,513948.0,10.5953,10.6099,10.5444,10.6026,513948.0
2018-11-20 10:00:00,14.56,14.63,14.52,14.56,372522.0,10.6026,10.6536,10.5735,10.6026,372522.0
2018-11-20 10:10:00,14.56,14.58,14.52,14.57,445711.0,10.6026,10.6172,10.5735,10.6099,445711.0
2018-11-20 10:20:00,14.57,14.67,14.56,14.67,467221.0,10.6099,10.6827,10.6026,10.6827,467221.0
2018-11-20 10:30:00,14.67,14.71,14.64,14.69,275543.0,10.6827,10.7119,10.6609,10.6973,275543.0
2018-11-20 10:40:00,14.69,14.72,14.68,14.71,318838.0,10.6973,10.7191,10.69,10.7119,318838.0
2018-11-20 10:50:00,14.71,14.79,14.7,14.71,355406.0,10.7119,10.7701,10.7046,10.7119,355406.0
2018-11-20 11:00:00,14.71,14.75,14.68,14.73,226218.0,10.7119,10.741,10.69,10.7264,226218.0
2018-11-20 11:10:00,14.73,14.75,14.64,14.67,268852.0,10.7264,10.741,10.6609,10.6827,268852.0
2018-11-20 11:20:00,14.67,14.69,14.62,14.62,156687.0,10.6827,10.6973,10.6463,10.6463,156687.0
2018-11-20 11:30:00,14.63,14.65,14.59,14.65,220080.0,10.6536,10.6682,10.6245,10.6682,220080.0
2018-11-20 11:40:00,14.65,14.69,14.62,14.66,157796.0,10.6682,10.6973,10.6463,10.6754,157796.0
2018-11-20 11:50:00,14.66,14.69,14.65,14.68,159951.0,10.6754,10.6973,10.6682,10.69,159951.0
2018-11-20 12:00:00,14.68,14.72,14.66,14.66,199272.0,10.69,10.7191,10.6754,10.6754,199272.0
2018-11-20 12:10:00,14.66,14.68,14.63,14.64,124280.0,10.6754,10.69,10.6536,10.6609,124280.0
2018-11-20 12:20:00,14.63,14.64,14.59,14.6,183513.0,10.6536,10.6609,10.6245,10.6318,183513.0
2018-11-20 12:30:00,14.6,14.62,14.57,14.59,199828.0,10.6318,10.6463,10.6099,10.6245,199828.0
2018-11-20 12:40:00,14.58,14.59,14.53,14.55,189869.0,10.6172,10.6245,10.5808,10.5953,189869.0
2018-11-20 12:50:00,14.55,14.59,14.52,14.53,168348.0,10.5953,10.6245,10.5735,10.5808,168348.0
2018-11-20 13:00:00,14.53,14.59,14.52,14.58,159959.0,10.5808,10.6245,10.5735,10.6172,159959.0
2018-11-20 13:10:00,14.58,14.6,14.55,14.56,171561.0,10.6172,10.6318,10.5953,10.6026,171561.0
2018-11-20 13:20:00,14.56,14.58,14.54,14.57,138607.0,10.6026,10.6172,10.5881,10.6099,138607.0
2018-11-20 13:30:00,14.57,14.59,14.55,14.55,310037.0,10.6099,10.6245,10.5953,10.5953,310037.0
2018-11-20 13:40:00,14.55,14.61,14.54,14.61,163126.0,10.5953,10.639,10.5881,10.639,163126.0
2018-11-20 13:50:00,14.61,14.61,14.57,14.57,376662.0,10.639,10.639,10.6099,10.6099,376662.0
2018-11-20 14:00:00,14.57,14.58,14.53,14.53,139620.0,10.6099,10.6172,10.5808,10.5808,139620.0
2018-11-20 14:10:00,14.53,14.62,14.53,14.6,128308.0,10.5808,10.6463,10.5808,10.6318,128308.0
2018-11-20 14:20:00,14.6,14.6,14.55,14.56,138594.0,10.6318,10.6318,10.5953,10.6026,138594.0
2018-11-20 14:30:00,14.57,14.63,14.56,14.6,176446.0,10.6099,10.6536,10.6026,10.6318,176446.0
2018-11-20 14:40:00,14.59,14.61,14.56,14.58,92457.0,10.6245,10.639,10.6026,10.6172,92457.0
2018-11-20 14:50:00,14.58,14.6,14.56,14.57,145000.0,10.6172,10.6318,10.6026,10.6099,145000.0
2018-11-20 15:00:00,14.58,14.61,14.53,14.6,175290.0,10.6172,10.639,10.5808,10.6318,175290.0
2018-11-20 15:10:00,14.6,14.63,14.57,14.61,181666.0,10.6318,10.6536,10.6099,10.639,181666.0
2018-11-20 15:20:00,14.61,14.65,14.6,14.64,255212.0,10.639,10.6682,10.6318,10.6609,255212.0
2018-11-20 15:30:00,14.64,14.65,14.61,14.64,275831.0,10.6609,10.6682,10.639,10.6609,275831.0
2018-11-20 15:40:00,14.64,14.65,14.58,14.59,347097.0,10.6609,10.6682,10.6172,10.6245,347097.0
2018-11-20 15:50:00,14.59,14.61,14.56,14.57,1049027.0,10.6245,10.639,10.6026,10.6099,1049027.0
2018-11-21 09:30:00,14.61,14.65,14.38,14.41,466390.0,10.639,10.6682,10.4715,10.4934,466390.0
2018-11-21 09:40:00,14.41,14.52,14.4,14.51,552683.0,10.4934,10.5735,10.4861,10.5662,552683.0
2018-11-21 09:50:00,14.52,14.54,14.46,14.52,238427.0,10.5735,10.5881,10.5298,10.5735,238427.0
2018-11-21 10:00:00,14.51,14.59,14.51,14.58,243385.0,10.5662,10.6245,10.5662,10.6172,243385.0
2018-11-21 10:10:00,14.59,14.63,14.57,14.63,337809.0,10.6245,10.6536,10.6099,10.6536,337809.0
2018-11-21 10:20:00,14.63,14.65,14.59,14.65,177042.0,10.6536,10.6682,10.6245,10.6682,177042.0
2018-11-21 10:30:00,14.64,14.7,14.6,14.67,298161.0,10.6609,10.7046,10.6318,10.6827,298161.0
2018-11-21 10:40:00,14.67,14.71,14.62,14.63,173925.0,10.6827,10.7119,10.6463,10.6536,173925.0
2018-11-21 10:50:00,14.63,14.65,14.59,14.64,252300.0,10.6536,10.6682,10.6245,10.6609,252300.0
2018-11-21 11:00:00,14.65,14.66,14.61,14.64,126742.0,10.6682,10.6754,10.639,10.6609,126742.0
2018-11-21 11:10:00,14.65,14.69,14.64,14.69,234592.0,10.6682,10.6973,10.6609,10.6973,234592.0
2018-11-21 11:20:00,14.68,14.7,14.66,14.67,136087.0,10.69,10.7046,10.6754,10.6827,136087.0
2018-11-21 11:30:00,14.67,14.71,14.67,14.7,184902.0,10.6827,10.7119,10.6827,10.7046,184902.0
2018-11-21 11:40:00,14.7,14.73,14.69,14.72,97959.0,10.7046,10.7264,10.6973,10.7191,97959.0
2018-11-21 11:50:00,14.72,14.73,14.69,14.72,133960.0,10.7191,10.7264,10.6973,10.7191,133960.0
2018-11-21 12:00:00,14.72,14.74,14.68,14.7,109821.0,10.7191,10.7337,10.69,10.7046,109821.0
2018-11-21 12:10:00,14.7,14.73,14.69,14.72,119004.0,10.7046,10.7264,10.6973,10.7191,119004.0
2018-11-21 12:20:00,14.71,14.73,14.69,14.71,120138.0,10.7119,10.7264,10.6973,10.7119,120138.0
2018-11-21 12:30:00,14.71,14.72,14.69,14.7,119826.0,10.7119,10.7191,10.6973,10.7046,119826.0
2018-11-21 12:40:00,14.7,14.71,14.66,14.67,80120.0,10.7046,10.7119,10.6754,10.6827,80120.0
2018-11-21 12:50:00,14.67,14.68,14.65,14.67,117177.0,10.6827,10.69,10.6682,10.6827,117177.0
2018-11-21 13:00:00,14.67,14.68,14.65,14.66,69474.0,10.6827,10.69,10.6682,10.6754,69474.0
2018-11-21 13:10:00,14.67,14.69,14.65,14.65,60421.0,10.6827,10.6973,10.6682,10.6682,60421.0
2018-11-21 13:20:00,14.64,14.65,14.63,14.64,107928.0,10.6609,10.6682,10.6536,10.6609,107928.0
2018-11-21 13:30:00,14.64,14.67,14.63,14.66,96165.0,10.6609,10.6827,10.6536,10.6754,96165.0
2018-11-21 13:40:00,14.66,14.67,14.65,14.65,64511.0,10.6754,10.6827,10.6682,10.6682,64511.0
2018-11-21 13:50:00,14.65,14.66,14.59,14.6,636048.0,10.6682,10.6754,10.6245,10.6318,636048.0
2018-11-21 14:00:00,14.6,14.61,14.57,14.57,857057.0,10.6318,10.639,10.6099,10.6099,857057.0
2018-11-21 14:10:00,14.57,14.59,14.55,14.58,409196.0,10.6099,10.6245,10.5953,10.6172,409196.0
2018-11-21 14:20:00,14.57,14.59,14.56,14.58,155140.0,10.6099,10.6245,10.6026,10.6172,155140.0
2018-11-21 14:30:00,14.58,14.59,14.55,14.56,88709.0,10.6172,10.6245,10.5953,10.6026,88709.0
2018-11-21 14:40:00,14.56,14.57,14.55,14.57,62590.0,10.6026,10.6099,10.5953,10.6099,62590.0
2018-11-21 14:50:00,14.57,14.59,14.56,14.57,206523.0,10.6099,10.6245,10.6026,10.6099,206523.0
2018-11-21 15:00:00,14.57,14.58,14.55,14.57,120886.0,10.6099,10.6172,10.5953,10.6099,120886.0
2018-11-21 15:10:00,14.57,14.58,14.53,14.54,322157.0,10.6099,10.6172,10.5808,10.5881,322157.0
2018-11-21 15:20:00,14.55,14.55,14.51,14.51,148810.0,10.5953,10.5953,10.5662,10.5662,148810.0
2018-11-21 15:30:00,14.51,14.52,14.47,14.47,708843.0,10.5662,10.5735,10.5371,10.5371,708843.0
2018-11-21 15:40:00,14.47,14.5,14.44,14.48,666344.0,10.5371,10.5589,10.5152,10.5444,666344.0
2018-11-21 15:50:00,14.48,14.48,14.42,14.42,1080790.0,10.5444,10.5444,10.5007,10.5007,1080790.0
2018-11-23 09:30:00,14.35,14.38,14.27,14.36,310655.0,10.4497,10.4715,10.3914,10.457,310655.0
2018-11-23 09:40:00,14.36,14.38,14.29,14.37,180059.0,10.457,10.4715,10.406,10.4643,180059.0
2018-11-23 09:50:00,14.36,14.39,14.31,14.36,166470.0,10.457,10.4788,10.4206,10.457,166470.0
2018-11-23 10:00:00,14.36,14.43,14.36,14.42,281963.0,10.457,10.508,10.457,10.5007,281963.0
2018-11-23 10:10:00,14.42,14.44,14.39,14.43,508271.0,10.5007,10.5152,10.4788,10.508,508271.0
2018-11-23 10:20:00,14.43,14.45,14.37,14.39,177596.0,10.508,10.5225,10.4643,10.4788,177596.0
2018-11-23 10:30:00,14.39,14.47,14.39,14.46,134954.0,10.4788,10.5371,10.4788,10.5298,134954.0
2018-11-23 10:40:00,14.46,14.48,14.43,14.47,111012.0,10.5298,10.5444,10.508,10.5371,111012.0
2018-11-23 10:50:00,14.47,14.5,14.43,14.43,142307.0,10.5371,10.5589,10.508,10.508,142307.0
2018-11-23 11:00:00,14.44,14.5,14.43,14.5,136890.0,10.5152,10.5589,10.508,10.5589,136890.0
2018-11-23 11:10:00,14.5,14.53,14.47,14.51,114315.0,10.5589,10.5808,10.5371,10.5662,114315.0
2018-11-23 11:20:00,14.5,14.52,14.48,14.51,92303.0,10.5589,10.5735,10.5444,10.5662,92303.0
2018-11-23 11:30:00,14.51,14.53,14.5,14.5,69958.0,10.5662,10.5808,10.5589,10.5589,69958.0
2018-11-23 11:40:00,14.51,14.56,14.5,14.56,98576.0,10.5662,10.6026,10.5589,10.6026,98576.0
2018-11-23 11:50:00,14.56,14.58,14.52,14.52,151731.0,10.6026,10.6172,10.5735,10.5735,151731.0
2018-11-23 12:00:00,14.52,14.54,14.49,14.52,181503.0,10.5735,10.5881,10.5517,10.5735,181503.0
2018-11-23 12:10:00,14.52,14.54,14.48,14.51,185849.0,10.5735,10.5881,10.5444,10.5662,185849.0
2018-11-23 12:20:00,14.52,14.54,14.51,14.53,104948.0,10.5735,10.5881,10.5662,10.5808,104948.0
2018-11-23 12:30:00,14.52,14.56,14.5,14.54,197880.0,10.5735,10.6026,10.5589,10.5881,197880.0
2018-11-23 12:40:00,14.54,14.56,14.51,14.53,197316.0,10.5881,10.6026,10.5662,10.5808,197316.0
2018-11-23 12:50:00,14.53,14.53,14.46,14.47,371125.0,10.5808,10.5808,10.5298,10.5371,371125.0
2018-11-26 09:30:00,14.64,14.72,14.63,14.7,356788.0,10.6609,10.7191,10.6536,10.7046,356788.0
2018-11-26 09:40:00,14.69,14.76,14.68,14.71,195632.0,10.6973,10.7483,10.69,10.7119,195632.0
2018-11-26 09:50:00,14.71,14.8,14.7,14.8,146647.0,10.7119,10.7774,10.7046,10.7774,146647.0
2018-11-26 10:00:00,14.79,14.85,14.77,14.84,164876.0,10.7701,10.8138,10.7555,10.8065,164876.0
2018-11-26 10:10:00,14.84,14.85,14.81,14.82,269375.0,10.8065,10.8138,10.7847,10.792,269375.0
2018-11-26 10:20:00,14.82,14.83,14.78,14.8,332327.0,10.792,10.7992,10.7628,10.7774,332327.0
2018-11-26 10:30:00,14.8,14.85,14.8,14.82,207542.0,10.7774,10.8138,10.7774,10.792,207542.0
2018-11-26 10:40:00,14.82,14.84,14.8,14.8,127383.0,10.792,10.8065,10.7774,10.7774,127383.0
2018-11-26 10:50:00,14.81,14.87,14.79,14.85,88924.0,10.7847,10.8284,10.7701,10.8138,88924.0
2018-11-26 11:00:00,14.85,14.86,14.8,14.81,91861.0,10.8138,10.8211,10.7774,10.7847,91861.0
2018-11-26 11:10:00,14.81,14.84,14.78,14.81,108463.0,10.7847,10.8065,10.7628,10.7847,108463.0
2018-11-26 11:20:00,14.82,14.83,14.78,14.78,109192.0,10.792,10.7992,10.7628,10.7628,109192.0
2018-11-26 11:30:00,14.78,14.78,14.72,14.72,259082.0,10.7628,10.7628,10.7191,10.7191,259082.0
2018-11-26 11:40:00,14.73,14.78,14.72,14.75,120577.0,10.7264,10.7628,10.7191,10.741,120577.0
2018-11-26 11:50:00,14.75,14.8,14.74,14.79,107823.0,10.741,10.7774,10.7337,10.7701,107823.0
2018-11-26 12:00:00,14.79,14.82,14.78,14.82,61931.0,10.7701,10.792,10.7628,10.792,61931.0
2018-11-26 12:10:00,14.82,14.82,14.76,14.76,155958.0,10.792,10.792,10.7483,10.7483,155958.0
2018-11-26 12:20:00,14.76,14.77,14.74,14.76,125634.0,10.7483,10.7555,10.7337,10.7483,125634.0
2018-11-26 12:30:00,14.76,14.77,14.7,14.73,113392.0,10.7483,10.7555,10.7046,10.7264,113392.0
2018-11-26 12:40:00,14.72,14.73,14.69,14.7,84443.0,10.7191,10.7264,10.6973,10.7046,84443.0
2018-11-26 12:50:00,14.7,14.73,14.69,14.73,84013.0,10.7046,10.7264,10.6973,10.7264,84013.0
2018-11-26 13:00:00,14.73,14.73,14.7,14.73,79671.0,10.7264,10.7264,10.7046,10.7264,79671.0
2018-11-26 13:10:00,14.73,14.77,14.71,14.71,140571.0,10.7264,10.7555,10.7119,10.7119,140571.0
2018-11-26 13:20:00,14.72,14.75,14.7,14.7,102185.0,10.7191,10.741,10.7046,10.7046,102185.0
2018-11-26 13:30:00,14.71,14.73,14.69,14.7,51573.0,10.7119,10.7264,10.6973,10.7046,51573.0
2018-11-26 13:40:00,14.7,14.73,14.69,14.73,81221.0,10.7046,10.7264,10.6973,10.7264,81221.0
2018-11-26 13:50:00,14.73,14.75,14.71,14.74,120741.0,10.7264,10.741,10.7119,10.7337,120741.0
2018-11-26 14:00:00,14.74,14.74,14.71,14.73,174471.0,10.7337,10.7337,10.7119,10.7264,174471.0
2018-11-26 14:10:00,14.74,14.77,14.73,14.75,158553.0,10.7337,10.7555,10.7264,10.741,158553.0
2018-11-26 14:20:00,14.74,14.77,14.73,14.73,142617.0,10.7337,10.7555,10.7264,10.7264,142617.0
2018-11-26 14:30:00,14.74,14.76,14.72,14.72,137024.0,10.7337,10.7483,10.7191,10.7191,137024.0
2018-11-26 14:40:00,14.73,14.73,14.69,14.71,87442.0,10.7264,10.7264,10.6973,10.7119,87442.0
2018-11-26 14:50:00,14.71,14.73,14.7,14.73,99447.0,10.7119,10.7264,10.7046,10.7264,99447.0
2018-11-26 15:00:00,14.73,14.74,14.72,14.74,219420.0,10.7264,10.7337,10.7191,10.7337,219420.0
2018-11-26 15:10:00,14.74,14.76,14.72,14.75,120598.0,10.7337,10.7483,10.7191,10.741,120598.0
2018-11-26 15:20:00,14.75,14.75,14.72,14.72,114144.0,10.741,10.741,10.7191,10.7191,114144.0
2018-11-26 15:30:00,14.73,14.77,14.72,14.74,218496.0,10.7264,10.7555,10.7191,10.7337,218496.0
2018-11-26 15:40:00,14.74,14.76,14.73,14.74,197069.0,10.7337,10.7483,10.7264,10.7337,197069.0
2018-11-26 15:50:00,14.74,14.77,14.74,14.74,543353.0,10.7337,10.7555,10.7337,10.7337,543353.0
2018-11-27 09:30:00,14.73,14.81,14.7,14.8,371292.0,10.7264,10.7847,10.7046,10.7774,371292.0
2018-11-27 09:40:00,14.81,14.81,14.72,14.75,226694.0,10.7847,10.7847,10.7191,10.741,226694.0
2018-11-27 09:50:00,14.75,14.81,14.73,14.77,183035.0,10.741,10.7847,10.7264,10.7555,183035.0
2018-11-27 10:00:00,14.77,14.78,14.73,14.78,195929.0,10.7555,10.7628,10.7264,10.7628,195929.0
2018-11-27 10:10:00,14.77,14.83,14.77,14.8,202079.0,10.7555,10.7992,10.7555,10.7774,202079.0
2018-11-27 10:20:00,14.8,14.81,14.75,14.76,149504.0,10.7774,10.7847,10.741,10.7483,149504.0
2018-11-27 10:30:00,14.75,14.77,14.72,14.73,266489.0,10.741,10.7555,10.7191,10.7264,266489.0
2018-11-27 10:40:00,14.73,14.76,14.71,14.73,122542.0,10.7264,10.7483,10.7119,10.7264,122542.0
2018-11-27 10:50:00,14.73,14.79,14.72,14.75,121681.0,10.7264,10.7701,10.7191,10.741,121681.0
2018-11-27 11:00:00,14.75,14.8,14.74,14.77,129320.0,10.741,10.7774,10.7337,10.7555,129320.0
2018-11-27 11:10:00,14.77,14.78,14.7,14.73,191705.0,10.7555,10.7628,10.7046,10.7264,191705.0
2018-11-27 11:20:00,14.73,14.74,14.65,14.69,268667.0,10.7264,10.7337,10.6682,10.6973,268667.0
2018-11-27 11:30:00,14.7,14.7,14.64,14.65,226617.0,10.7046,10.7046,10.6609,10.6682,226617.0
2018-11-27 11:40:00,14.65,14.72,14.64,14.71,162293.0,10.6682,10.7191,10.6609,10.7119,162293.0
2018-11-27 11:50:00,14.71,14.73,14.69,14.7,244427.0,10.7119,10.7264,10.6973,10.7046,244427.0
2018-11-27 12:00:00,14.7,14.7,14.65,14.66,124895.0,10.7046,10.7046,10.6682,10.6754,124895.0
2018-11-27 12:10:00,14.66,14.68,14.65,14.67,147654.0,10.6754,10.69,10.6682,10.6827,147654.0
2018-11-27 12:20:00,14.67,14.68,14.62,14.65,144722.0,10.6827,10.69,10.6463,10.6682,144722.0
2018-11-27 12:30:00,14.65,14.7,14.63,14.7,128685.0,10.6682,10.7046,10.6536,10.7046,128685.0
2018-11-27 12:40:00,14.7,14.7,14.65,14.66,68968.0,10.7046,10.7046,10.6682,10.6754,68968.0
2018-11-27 12:50:00,14.66,14.68,14.65,14.66,101404.0,10.6754,10.69,10.6682,10.6754,101404.0
2018-11-27 13:00:00,14.67,14.69,14.66,14.68,79272.0,10.6827,10.6973,10.6754,10.69,79272.0
2018-11-27 13:10:00,14.68,14.7,14.65,14.67,320297.0,10.69,10.7046,10.6682,10.6827,320297.0
2018-11-27 13:20:00,14.67,14.68,14.66,14.67,98372.0,10.6827,10.69,10.6754,10.6827,98372.0
2018-11-27 13:30:00,14.67,14.67,14.62,14.64,536422.0,10.6827,10.6827,10.6463,10.6609,536422.0
2018-11-27 13:40:00,14.65,14.65,14.6,14.63,111324.0,10.6682,10.6682,10.6318,10.6536,111324.0
2018-11-27 13:50:00,14.63,14.63,14.59,14.61,201680.0,10.6536,10.6536,10.6245,10.639,201680.0
2018-11-27 14:00:00,14.61,14.62,14.59,14.61,300032.0,10.639,10.6463,10.6245,10.639,300032.0
2018-11-27 14:10:00,14.61,14.61,14.56,14.57,298406.0,10.639,10.639,10.6026,10.6099,298406.0
2018-11-27 14:20:00,14.57,14.59,14.55,14.58,139409.0,10.6099,10.6245,10.5953,10.6172,139409.0
2018-11-27 14:30:00,14.58,14.62,14.57,14.6,181487.0,10.6172,10.6463,10.6099,10.6318,181487.0
2018-11-27 14:40:00,14.6,14.62,14.58,14.6,137867.0,10.6318,10.6463,10.6172,10.6318,137867.0
2018-11-27 14:50:00,14.61,14.62,14.59,14.61,112844.0,10.639,10.6463,10.6245,10.639,112844.0
2018-11-27 15:00:00,14.62,14.64,14.59,14.61,186975.0,10.6463,10.6609,10.6245,10.639,186975.0
2018-11-27 15:10:00,14.6,14.61,14.56,14.57,224031.0,10.6318,10.639,10.6026,10.6099,224031.0
2018-11-27 15:20:00,14.57,14.6,14.56,14.59,238684.0,10.6099,10.6318,10.6026,10.6245,238684.0
2018-11-27 15:30:00,14.59,14.61,14.56,14.61,349267.0,10.6245,10.639,10.6026,10.639,349267.0
2018-11-27 15:40:00,14.61,14.65,14.6,14.64,325107.0,10.639,10.6682,10.6318,10.6609,325107.0
2018-11-27 15:50:00,14.64,14.65,14.6,14.64,1050952.0,10.6609,10.6682,10.6318,10.6609,1050952.0
2018-11-28 09:30:00,14.68,14.72,14.64,14.71,251527.0,10.69,10.7191,10.6609,10.7119,251527.0
2018-11-28 09:40:00,14.72,14.75,14.67,14.69,242680.0,10.7191,10.741,10.6827,10.6973,242680.0
2018-11-28 09:50:00,14.69,14.73,14.66,14.67,219033.0,10.6973,10.7264,10.6754,10.6827,219033.0
2018-11-28 10:00:00,14.68,14.69,14.61,14.61,136043.0,10.69,10.6973,10.639,10.639,136043.0
2018-11-28 10:10:00,14.6,14.61,14.54,14.56,333797.0,10.6318,10.639,10.5881,10.6026,333797.0
2018-11-28 10:20:00,14.55,14.56,14.45,14.48,268034.0,10.5953,10.6026,10.5225,10.5444,268034.0
2018-11-28 10:30:00,14.48,14.53,14.46,14.5,307835.0,10.5444,10.5808,10.5298,10.5589,307835.0
2018-11-28 10:40:00,14.49,14.52,14.47,14.5,423826.0,10.5517,10.5735,10.5371,10.5589,423826.0
2018-11-28 10:50:00,14.5,14.57,14.5,14.54,163057.0,10.5589,10.6099,10.5589,10.5881,163057.0
2018-11-28 11:00:00,14.54,14.62,14.54,14.62,73302.0,10.5881,10.6463,10.5881,10.6463,73302.0
2018-11-28 11:10:00,14.61,14.63,14.59,14.62,166893.0,10.639,10.6536,10.6245,10.6463,166893.0
2018-11-28 11:20:00,14.63,14.68,14.63,14.68,90677.0,10.6536,10.69,10.6536,10.69,90677.0
2018-11-28 11:30:00,14.69,14.69,14.65,14.66,212271.0,10.6973,10.6973,10.6682,10.6754,212271.0
2018-11-28 11:40:00,14.65,14.65,14.61,14.63,148490.0,10.6682,10.6682,10.639,10.6536,148490.0
2018-11-28 11:50:00,14.63,14.66,14.61,14.63,200154.0,10.6536,10.6754,10.639,10.6536,200154.0
2018-11-28 12:00:00,14.63,14.77,14.63,14.76,644457.0,10.6536,10.7555,10.6536,10.7483,644457.0
2018-11-28 12:10:00,14.76,14.77,14.7,14.73,322142.0,10.7483,10.7555,10.7046,10.7264,322142.0
2018-11-28 12:20:00,14.73,14.75,14.68,14.7,148733.0,10.7264,10.741,10.69,10.7046,148733.0
2018-11-28 12:30:00,14.7,14.73,14.68,14.71,168336.0,10.7046,10.7264,10.69,10.7119,168336.0
2018-11-28 12:40:00,14.71,14.72,14.66,14.69,201427.0,10.7119,10.7191,10.6754,10.6973,201427.0
2018-11-28 12:50:00,14.69,14.74,14.68,14.71,244946.0,10.6973,10.7337,10.69,10.7119,244946.0
2018-11-28 13:00:00,14.71,14.72,14.68,14.7,115025.0,10.7119,10.7191,10.69,10.7046,115025.0
2018-11-28 13:10:00,14.7,14.72,14.68,14.7,117711.0,10.7046,10.7191,10.69,10.7046,117711.0
2018-11-28 13:20:00,14.69,14.71,14.67,14.69,165729.0,10.6973,10.7119,10.6827,10.6973,165729.0
2018-11-28 13:30:00,14.7,14.71,14.67,14.71,179799.0,10.7046,10.7119,10.6827,10.7119,179799.0
2018-11-28 13:40:00,14.7,14.72,14.69,14.7,66879.0,10.7046,10.7191,10.6973,10.7046,66879.0
2018-11-28 13:50:00,14.71,14.71,14.67,14.68,154366.0,10.7119,10.7119,10.6827,10.69,154366.0
2018-11-28 14:00:00,14.68,14.69,14.66,14.67,77613.0,10.69,10.6973,10.6754,10.6827,77613.0
2018-11-28 14:10:00,14.68,14.69,14.66,14.68,102972.0,10.69,10.6973,10.6754,10.69,102972.0
2018-11-28 14:20:00,14.68,14.68,14.64,14.66,108111.0,10.69,10.69,10.6609,10.6754,108111.0
2018-11-28 14:30:00,14.66,14.68,14.65,14.65,95351.0,10.6754,10.69,10.6682,10.6682,95351.0
2018-11-28 14:40:00,14.66,14.67,14.65,14.67,73744.0,10.6754,10.6827,10.6682,10.6827,73744.0
2018-11-28 14:50:00,14.67,14.68,14.63,14.63,173724.0,10.6827,10.69,10.6536,10.6536,173724.0
2018-11-28 15:00:00,14.63,14.64,14.59,14.6,153806.0,10.6536,10.6609,10.6245,10.6318,153806.0
2018-11-28 15:10:00,14.6,14.61,14.58,14.6,241293.0,10.6318,10.639,10.6172,10.6318,241293.0
2018-11-28 15:20:00,14.61,14.66,14.6,14.65,183502.0,10.639,10.6754,10.6318,10.6682,183502.0
2018-11-28 15:30:00,14.65,14.68,14.63,14.67,406162.0,10.6682,10.69,10.6536,10.6827,406162.0
2018-11-28 15:40:00,14.67,14.69,14.65,14.68,373502.0,10.6827,10.6973,10.6682,10.69,373502.0
2018-11-28 15:50:00,14.68,14.69,14.66,14.69,744576.0,10.69,10.6973,10.6754,10.6973,744576.0
2018-11-29 09:30:00,14.48,14.57,14.48,14.54,773239.0,10.5444,10.6099,10.5444,10.5881,773239.0
2018-11-29 09:40:00,14.55,14.65,14.54,14.59,330528.0,10.5953,10.6682,10.5881,10.6245,330528.0
2018-11-29 09:50:00,14.59,14.59,14.51,14.52,333067.0,10.6245,10.6245,10.5662,10.5735,333067.0
2018-11-29 10:00:00,14.52,14.53,14.48,14.53,389894.0,10.5735,10.5808,10.5444,10.5808,389894.0
2018-11-29 10:10:00,14.53,14.54,14.48,14.49,133184.0,10.5808,10.5881,10.5444,10.5517,133184.0
2018-11-29 10:20:00,14.5,14.5,14.47,14.48,135497.0,10.5589,10.5589,10.5371,10.5444,135497.0
2018-11-29 10:30:00,14.48,14.54,14.4,14.41,356670.0,10.5444,10.5881,10.4861,10.4934,356670.0
2018-11-29 10:40:00,14.41,14.44,14.38,14.42,496210.0,10.4934,10.5152,10.4715,10.5007,496210.0
2018-11-29 10:50:00,14.43,14.46,14.4,14.43,594436.0,10.508,10.5298,10.4861,10.508,594436.0
2018-11-29 11:00:00,14.43,14.49,14.42,14.48,185005.0,10.508,10.5517,10.5007,10.5444,185005.0
2018-11-29 11:10:00,14.48,14.49,14.45,14.48,136397.0,10.5444,10.5517,10.5225,10.5444,136397.0
2018-11-29 11:20:00,14.47,14.53,14.46,14.52,141093.0,10.5371,10.5808,10.5298,10.5735,141093.0
2018-11-29 11:30:00,14.52,14.53,14.49,14.53,86345.0,10.5735,10.5808,10.5517,10.5808,86345.0
2018-11-29 11:40:00,14.52,14.53,14.49,14.49,55875.0,10.5735,10.5808,10.5517,10.5517,55875.0
2018-11-29 11:50:00,14.49,14.49,14.45,14.48,121196.0,10.5517,10.5517,10.5225,10.5444,121196.0
2018-11-29 12:00:00,14.48,14.49,14.45,14.49,48492.0,10.5444,10.5517,10.5225,10.5517,48492.0
2018-11-29 12:10:00,14.48,14.49,14.45,14.45,124034.0,10.5444,10.5517,10.5225,10.5225,124034.0
2018-11-29 12:20:00,14.46,14.5,14.45,14.5,57182.0,10.5298,10.5589,10.5225,10.5589,57182.0
2018-11-29 12:30:00,14.5,14.53,14.49,14.5,105036.0,10.5589,10.5808,10.5517,10.5589,105036.0
2018-11-29 12:40:00,14.51,14.52,14.48,14.5,94889.0,10.5662,10.5735,10.5444,10.5589,94889.0
2018-11-29 12:50:00,14.5,14.51,14.49,14.5,52778.0,10.5589,10.5662,10.5517,10.5589,52778.0
2018-11-29 13:00:00,14.5,14.52,14.49,14.51,72451.0,10.5589,10.5735,10.5517,10.5662,72451.0
2018-11-29 13:10:00,14.51,14.51,14.48,14.51,70559.0,10.5662,10.5662,10.5444,10.5662,70559.0
2018-11-29 13:20:00,14.51,14.53,14.5,14.51,53575.0,10.5662,10.5808,10.5589,10.5662,53575.0
2018-11-29 13:30:00,14.51,14.53,14.5,14.51,71029.0,10.5662,10.5808,10.5589,10.5662,71029.0
2018-11-29 13:40:00,14.51,14.56,14.5,14.55,138238.0,10.5662,10.6026,10.5589,10.5953,138238.0
2018-11-29 13:50:00,14.56,14.56,14.52,14.54,93508.0,10.6026,10.6026,10.5735,10.5881,93508.0
2018-11-29 14:00:00,14.54,14.55,14.51,14.54,141916.0,10.5881,10.5953,10.5662,10.5881,141916.0
2018-11-29 14:10:00,14.54,14.59,14.54,14.58,196305.0,10.5881,10.6245,10.5881,10.6172,196305.0
2018-11-29 14:20:00,14.58,14.59,14.55,14.58,184052.0,10.6172,10.6245,10.5953,10.6172,184052.0
2018-11-29 14:30:00,14.59,14.6,14.55,14.56,109861.0,10.6245,10.6318,10.5953,10.6026,109861.0
2018-11-29 14:40:00,14.56,14.58,14.55,14.57,94406.0,10.6026,10.6172,10.5953,10.6099,94406.0
2018-11-29 14:50:00,14.58,14.62,14.57,14.61,137008.0,10.6172,10.6463,10.6099,10.639,137008.0
2018-11-29 15:00:00,14.61,14.62,14.58,14.6,170409.0,10.639,10.6463,10.6172,10.6318,170409.0
2018-11-29 15:10:00,14.61,14.62,14.57,14.58,240413.0,10.639,10.6463,10.6099,10.6172,240413.0
2018-11-29 15:20:00,14.58,14.59,14.55,14.57,140718.0,10.6172,10.6245,10.5953,10.6099,140718.0
2018-11-29 15:30:00,14.57,14.58,14.53,14.54,206016.0,10.6099,10.6172,10.5808,10.5881,206016.0
2018-11-29 15:40:00,14.54,14.55,14.52,14.52,211520.0,10.5881,10.5953,10.5735,10.5735,211520.0
2018-11-29 15:50:00,14.53,14.54,14.5,14.5,484690.0,10.5808,10.5881,10.5589,10.5589,484690.0
2018-11-30 09:30:00,14.44,14.58,14.44,14.57,370712.0,10.5152,10.6172,10.5152,10.6099,370712.0
2018-11-30 09:40:00,14.57,14.57,14.5,14.5,427749.0,10.6099,10.6099,10.5589,10.5589,427749.0
2018-11-30 09:50:00,14.5,14.56,14.47,14.53,433183.0,10.5589,10.6026,10.5371,10.5808,433183.0
2018-11-30 10:00:00,14.53,14.6,14.53,14.6,203170.0,10.5808,10.6318,10.5808,10.6318,203170.0
2018-11-30 10:10:00,14.6,14.61,14.56,14.6,262985.0,10.6318,10.639,10.6026,10.6318,262985.0
2018-11-30 10:20:00,14.6,14.63,14.58,14.58,277565.0,10.6318,10.6536,10.6172,10.6172,277565.0
2018-11-30 10:30:00,14.59,14.63,14.58,14.6,269289.0,10.6245,10.6536,10.6172,10.6318,269289.0
2018-11-30 10:40:00,14.6,14.61,14.58,14.6,129137.0,10.6318,10.639,10.6172,10.6318,129137.0
2018-11-30 10:50:00,14.6,14.65,14.6,14.61,126221.0,10.6318,10.6682,10.6318,10.639,126221.0
2018-11-30 11:00:00,14.62,14.63,14.58,14.6,214167.0,10.6463,10.6536,10.6172,10.6318,214167.0
2018-11-30 11:10:00,14.6,14.61,14.58,14.58,132410.0,10.6318,10.639,10.6172,10.6172,132410.0
2018-11-30 11:20:00,14.58,14.59,14.52,14.54,268777.0,10.6172,10.6245,10.5735,10.5881,268777.0
2018-11-30 11:30:00,14.53,14.54,14.51,14.52,545271.0,10.5808,10.5881,10.5662,10.5735,545271.0
2018-11-30 11:40:00,14.52,14.57,14.51,14.57,481502.0,10.5735,10.6099,10.5662,10.6099,481502.0
2018-11-30 11:50:00,14.57,14.58,14.55,14.57,156438.0,10.6099,10.6172,10.5953,10.6099,156438.0
2018-11-30 12:00:00,14.57,14.57,14.53,14.56,208526.0,10.6099,10.6099,10.5808,10.6026,208526.0
2018-11-30 12:10:00,14.56,14.58,14.54,14.58,151341.0,10.6026,10.6172,10.5881,10.6172,151341.0
2018-11-30 12:20:00,14.58,14.58,14.52,14.53,133185.0,10.6172,10.6172,10.5735,10.5808,133185.0
2018-11-30 12:30:00,14.53,14.54,14.52,14.54,170980.0,10.5808,10.5881,10.5735,10.5881,170980.0
2018-11-30 12:40:00,14.54,14.56,14.52,14.54,286064.0,10.5881,10.6026,10.5735,10.5881,286064.0
2018-11-30 12:50:00,14.54,14.57,14.53,14.54,70173.0,10.5881,10.6099,10.5808,10.5881,70173.0
2018-11-30 13:00:00,14.54,14.55,14.53,14.53,34515.0,10.5881,10.5953,10.5808,10.5808,34515.0
2018-11-30 13:10:00,14.53,14.54,14.51,14.52,127200.0,10.5808,10.5881,10.5662,10.5735,127200.0
2018-11-30 13:20:00,14.52,14.53,14.51,14.51,200539.0,10.5735,10.5808,10.5662,10.5662,200539.0
2018-11-30 13:30:00,14.51,14.52,14.48,14.5,705087.0,10.5662,10.5735,10.5444,10.5589,705087.0
2018-11-30 13:40:00,14.5,14.54,14.5,14.53,142880.0,10.5589,10.5881,10.5589,10.5808,142880.0
2018-11-30 13:50:00,14.54,14.58,14.53,14.57,127802.0,10.5881,10.6172,10.5808,10.6099,127802.0
2018-11-30 14:00:00,14.58,14.61,14.57,14.59,170825.0,10.6172,10.639,10.6099,10.6245,170825.0
2018-11-30 14:10:00,14.59,14.61,14.57,14.59,262518.0,10.6245,10.639,10.6099,10.6245,262518.0
2018-11-30 14:20:00,14.58,14.59,14.54,14.56,381813.0,10.6172,10.6245,10.5881,10.6026,381813.0
2018-11-30 14:30:00,14.56,14.56,14.53,14.53,469909.0,10.6026,10.6026,10.5808,10.5808,469909.0
2018-11-30 14:40:00,14.53,14.6,14.53,14.59,340335.0,10.5808,10.6318,10.5808,10.6245,340335.0
2018-11-30 14:50:00,14.6,14.61,14.58,14.6,167095.0,10.6318,10.639,10.6172,10.6318,167095.0
2018-11-30 15:00:00,14.6,14.63,14.58,14.63,174690.0,10.6318,10.6536,10.6172,10.6536,174690.0
2018-11-30 15:10:00,14.63,14.64,14.6,14.62,201927.0,10.6536,10.6609,10.6318,10.6463,201927.0
2018-11-30 15:20:00,14.62,14.64,14.61,14.62,223486.0,10.6463,10.6609,10.639,10.6463,223486.0
2018-11-30 15:30:00,14.62,14.64,14.6,14.62,280955.0,10.6463,10.6609,10.6318,10.6463,280955.0
2018-11-30 15:40:00,14.62,14.64,14.6,14.61,435733.0,10.6463,10.6609,10.6318,10.639,435733.0
2018-11-30 15:50:00,14.61,14.62,14.58,14.58,1016314.0,10.639,10.6463,10.6172,10.6172,1016314.0
2018-12-03 09:30:00,14.81,14.85,14.78,14.8,478188.0,10.7847,10.8138,10.7628,10.7774,478188.0
2018-12-03 09:40:00,14.81,14.83,14.7,14.73,421397.0,10.7847,10.7992,10.7046,10.7264,421397.0
2018-12-03 09:50:00,14.73,14.74,14.6,14.61,206443.0,10.7264,10.7337,10.6318,10.639,206443.0
2018-12-03 10:00:00,14.62,14.64,14.56,14.58,249428.0,10.6463,10.6609,10.6026,10.6172,249428.0
2018-12-03 10:10:00,14.58,14.6,14.53,14.6,230872.0,10.6172,10.6318,10.5808,10.6318,230872.0
2018-12-03 10:20:00,14.61,14.64,14.59,14.63,172369.0,10.639,10.6609,10.6245,10.6536,172369.0
2018-12-03 10:30:00,14.63,14.64,14.59,14.6,228241.0,10.6536,10.6609,10.6245,10.6318,228241.0
2018-12-03 10:40:00,14.59,14.59,14.56,14.57,143290.0,10.6245,10.6245,10.6026,10.6099,143290.0
2018-12-03 10:50:00,14.58,14.6,14.52,14.53,146574.0,10.6172,10.6318,10.5735,10.5808,146574.0
2018-12-03 11:00:00,14.53,14.53,14.49,14.5,164035.0,10.5808,10.5808,10.5517,10.5589,164035.0
2018-12-03 11:10:00,14.5,14.52,14.47,14.48,161240.0,10.5589,10.5735,10.5371,10.5444,161240.0
2018-12-03 11:20:00,14.48,14.51,14.44,14.46,281752.0,10.5444,10.5662,10.5152,10.5298,281752.0
2018-12-03 11:30:00,14.46,14.48,14.43,14.44,288268.0,10.5298,10.5444,10.508,10.5152,288268.0
2018-12-03 11:40:00,14.43,14.45,14.4,14.42,216124.0,10.508,10.5225,10.4861,10.5007,216124.0
2018-12-03 11:50:00,14.42,14.42,14.38,14.39,288760.0,10.5007,10.5007,10.4715,10.4788,288760.0
2018-12-03 12:00:00,14.38,14.44,14.38,14.44,197200.0,10.4715,10.5152,10.4715,10.5152,197200.0
2018-12-03 12:10:00,14.43,14.48,14.43,14.46,351060.0,10.508,10.5444,10.508,10.5298,351060.0
2018-12-03 12:20:00,14.46,14.52,14.45,14.52,155022.0,10.5298,10.5735,10.5225,10.5735,155022.0
2018-12-03 12:30:00,14.52,14.54,14.49,14.49,205612.0,10.5735,10.5881,10.5517,10.5517,205612.0
2018-12-03 12:40:00,14.5,14.51,14.47,14.5,152368.0,10.5589,10.5662,10.5371,10.5589,152368.0
2018-12-03 12:50:00,14.49,14.52,14.48,14.5,244502.0,10.5517,10.5735,10.5444,10.5589,244502.0
2018-12-03 13:00:00,14.51,14.54,14.5,14.53,215569.0,10.5662,10.5881,10.5589,10.5808,215569.0
2018-12-03 13:10:00,14.53,14.55,14.52,14.54,223695.0,10.5808,10.5953,10.5735,10.5881,223695.0
2018-12-03 13:20:00,14.54,14.56,14.53,14.54,188382.0,10.5881,10.6026,10.5808,10.5881,188382.0
2018-12-03 13:30:00,14.54,14.54,14.48,14.5,193615.0,10.5881,10.5881,10.5444,10.5589,193615.0
2018-12-03 13:40:00,14.5,14.52,14.48,14.48,133735.0,10.5589,10.5735,10.5444,10.5444,133735.0
2018-12-03 13:50:00,14.49,14.49,14.46,14.48,115964.0,10.5517,10.5517,10.5298,10.5444,115964.0
2018-12-03 14:00:00,14.48,14.5,14.45,14.46,528368.0,10.5444,10.5589,10.5225,10.5298,528368.0
2018-12-03 14:10:00,14.47,14.52,14.47,14.51,182451.0,10.5371,10.5735,10.5371,10.5662,182451.0
2018-12-03 14:20:00,14.5,14.57,14.49,14.56,197554.0,10.5589,10.6099,10.5517,10.6026,197554.0
2018-12-03 14:30:00,14.56,14.58,14.54,14.54,108941.0,10.6026,10.6172,10.5881,10.5881,108941.0
2018-12-03 14:40:00,14.54,14.56,14.51,14.53,141275.0,10.5881,10.6026,10.5662,10.5808,141275.0
2018-12-03 14:50:00,14.54,14.55,14.49,14.51,191984.0,10.5881,10.5953,10.5517,10.5662,191984.0
2018-12-03 15:00:00,14.51,14.53,14.48,14.5,195068.0,10.5662,10.5808,10.5444,10.5589,195068.0
2018-12-03 15:10:00,14.49,14.54,14.49,14.54,138489.0,10.5517,10.5881,10.5517,10.5881,138489.0
2018-12-03 15:20:00,14.54,14.55,14.49,14.53,2933352.0,10.5881,10.5953,10.5517,10.5808,2933352.0
2018-12-03 15:30:00,14.53,14.55,14.49,14.51,520028.0,10.5808,10.5953,10.5517,10.5662,520028.0
2018-12-03 15:40:00,14.51,14.52,14.48,14.48,442959.0,10.5662,10.5735,10.5444,10.5444,442959.0
2018-12-03 15:50:00,14.48,14.49,14.46,14.48,1549604.0,10.5444,10.5517,10.5298,10.5444,1549604.0
2018-12-04 09:30:00,14.41,14.45,14.35,14.39,404142.0,10.4934,10.5225,10.4497,10.4788,404142.0
2018-12-04 09:40:00,14.39,14.39,14.21,14.23,493594.0,10.4788,10.4788,10.3478,10.3623,493594.0
2018-12-04 09:50:00,14.24,14.28,14.21,14.21,419703.0,10.3696,10.3987,10.3478,10.3478,419703.0
2018-12-04 10:00:00,14.21,14.22,14.14,14.14,397179.0,10.3478,10.355,10.2968,10.2968,397179.0
2018-12-04 10:10:00,14.14,14.16,14.09,14.1,260935.0,10.2968,10.3113,10.2604,10.2677,260935.0
2018-12-04 10:20:00,14.09,14.11,14.07,14.09,331543.0,10.2604,10.2749,10.2458,10.2604,331543.0
2018-12-04 10:30:00,14.09,14.11,14.05,14.1,223957.0,10.2604,10.2749,10.2312,10.2677,223957.0
2018-12-04 10:40:00,14.1,14.11,14.04,14.07,191839.0,10.2677,10.2749,10.224,10.2458,191839.0
2018-12-04 10:50:00,14.07,14.11,14.06,14.06,213149.0,10.2458,10.2749,10.2385,10.2385,213149.0
2018-12-04 11:00:00,14.07,14.07,13.97,13.97,530569.0,10.2458,10.2458,10.173,10.173,530569.0
2018-12-04 11:10:00,13.98,14.01,13.97,13.99,279334.0,10.1803,10.2021,10.173,10.1876,279334.0
2018-12-04 11:20:00,14.0,14.03,13.98,14.0,321604.0,10.1948,10.2167,10.1803,10.1948,321604.0
2018-12-04 11:30:00,14.0,14.01,13.96,13.96,188073.0,10.1948,10.2021,10.1657,10.1657,188073.0
2018-12-04 11:40:00,13.96,13.97,13.91,13.93,265275.0,10.1657,10.173,10.1293,10.1439,265275.0
2018-12-04 11:50:00,13.93,13.94,13.89,13.9,344832.0,10.1439,10.1511,10.1147,10.122,344832.0
2018-12-04 12:00:00,13.91,13.91,13.83,13.87,294680.0,10.1293,10.1293,10.071,10.1002,294680.0
2018-12-04 12:10:00,13.87,13.87,13.76,13.83,427229.0,10.1002,10.1002,10.0201,10.071,427229.0
2018-12-04 12:20:00,13.83,13.83,13.76,13.77,220793.0,10.071,10.071,10.0201,10.0273,220793.0
2018-12-04 12:30:00,13.77,13.83,13.73,13.8,257918.0,10.0273,10.071,9.9982,10.0492,257918.0
2018-12-04 12:40:00,13.81,13.82,13.76,13.77,197854.0,10.0565,10.0638,10.0201,10.0273,197854.0
2018-12-04 12:50:00,13.77,13.77,13.68,13.68,253065.0,10.0273,10.0273,9.9618,9.9618,253065.0
2018-12-04 13:00:00,13.69,13.7,13.65,13.66,172049.0,9.9691,9.9764,9.94,9.9472,172049.0
2018-12-04 13:10:00,13.67,13.68,13.63,13.68,170319.0,9.9545,9.9618,9.9254,9.9618,170319.0
2018-12-04 13:20:00,13.68,13.68,13.6,13.62,310145.0,9.9618,9.9618,9.9036,9.9181,310145.0
2018-12-04 13:30:00,13.62,13.65,13.6,13.63,200019.0,9.9181,9.94,9.9036,9.9254,200019.0
2018-12-04 13:40:00,13.62,13.69,13.6,13.69,428744.0,9.9181,9.9691,9.9036,9.9691,428744.0
2018-12-04 13:50:00,13.69,13.77,13.66,13.74,217136.0,9.9691,10.0273,9.9472,10.0055,217136.0
2018-12-04 14:00:00,13.74,13.77,13.71,13.75,254837.0,10.0055,10.0273,9.9837,10.0128,254837.0
2018-12-04 14:10:00,13.76,13.79,13.74,13.77,211163.0,10.0201,10.0419,10.0055,10.0273,211163.0
2018-12-04 14:20:00,13.77,13.77,13.71,13.72,207443.0,10.0273,10.0273,9.9837,9.9909,207443.0
2018-12-04 14:30:00,13.71,13.76,13.71,13.76,407085.0,9.9837,10.0201,9.9837,10.0201,407085.0
2018-12-04 14:40:00,13.75,13.87,13.75,13.86,176862.0,10.0128,10.1002,10.0128,10.0929,176862.0
2018-12-04 14:50:00,13.85,13.87,13.8,13.81,228269.0,10.0856,10.1002,10.0492,10.0565,228269.0
2018-12-04 15:00:00,13.8,13.8,13.73,13.74,219477.0,10.0492,10.0492,9.9982,10.0055,219477.0
2018-12-04 15:10:00,13.74,13.76,13.69,13.7,400513.0,10.0055,10.0201,9.9691,9.9764,400513.0
2018-12-04 15:20:00,13.71,13.73,13.66,13.67,464214.0,9.9837,9.9982,9.9472,9.9545,464214.0
2018-12-04 15:30:00,13.67,13.73,13.65,13.7,1226968.0,9.9545,9.9982,9.94,9.9764,1226968.0
2018-12-04 15:40:00,13.7,13.71,13.65,13.68,987770.0,9.9764,9.9837,9.94,9.9618,987770.0
2018-12-04 15:50:00,13.68,13.71,13.66,13.67,2314011.0,9.9618,9.9837,9.9472,9.9545,2314011.0
2018-12-06 09:30:00,13.47,13.53,13.4,13.51,629495.0,9.8089,9.8526,9.7579,9.838,629495.0
2018-12-06 09:40:00,13.51,13.51,13.36,13.4,1166965.0,9.838,9.838,9.7288,9.7579,1166965.0
2018-12-06 09:50:00,13.39,13.42,13.33,13.4,402052.0,9.7506,9.7725,9.7069,9.7579,402052.0
2018-12-06 10:00:00,13.4,13.52,13.4,13.49,476135.0,9.7579,9.8453,9.7579,9.8234,476135.0
2018-12-06 10:10:00,13.48,13.5,13.41,13.44,802931.0,9.8162,9.8307,9.7652,9.787,802931.0
2018-12-06 10:20:00,13.44,13.47,13.34,13.35,648692.0,9.787,9.8089,9.7142,9.7215,648692.0
2018-12-06 10:30:00,13.36,13.37,13.31,13.34,812837.0,9.7288,9.7361,9.6924,9.7142,812837.0
2018-12-06 10:40:00,13.34,13.39,13.3,13.31,592405.0,9.7142,9.7506,9.6851,9.6924,592405.0
2018-12-06 10:50:00,13.31,13.33,13.25,13.27,582743.0,9.6924,9.7069,9.6487,9.6632,582743.0
2018-12-06 11:00:00,13.26,13.29,13.21,13.21,614910.0,9.656,9.6778,9.6196,9.6196,614910.0
2018-12-06 11:10:00,13.21,13.25,13.18,13.23,529782.0,9.6196,9.6487,9.5977,9.6341,529782.0
2018-12-06 11:20:00,13.23,13.24,13.16,13.2,509381.0,9.6341,9.6414,9.5831,9.6123,509381.0
2018-12-06 11:30:00,13.2,13.29,13.19,13.27,406176.0,9.6123,9.6778,9.605,9.6632,406176.0
2018-12-06 11:40:00,13.28,13.34,13.24,13.3,387846.0,9.6705,9.7142,9.6414,9.6851,387846.0
2018-12-06 11:50:00,13.3,13.35,13.28,13.33,395920.0,9.6851,9.7215,9.6705,9.7069,395920.0
2018-12-06 12:00:00,13.33,13.33,13.29,13.29,363081.0,9.7069,9.7069,9.6778,9.6778,363081.0
2018-12-06 12:10:00,13.29,13.35,13.28,13.34,430859.0,9.6778,9.7215,9.6705,9.7142,430859.0
2018-12-06 12:20:00,13.33,13.42,13.3,13.42,460626.0,9.7069,9.7725,9.6851,9.7725,460626.0
2018-12-06 12:30:00,13.42,13.42,13.33,13.33,297273.0,9.7725,9.7725,9.7069,9.7069,297273.0
2018-12-06 12:40:00,13.33,13.37,13.31,13.35,294723.0,9.7069,9.7361,9.6924,9.7215,294723.0
2018-12-06 12:50:00,13.35,13.39,13.33,13.34,321977.0,9.7215,9.7506,9.7069,9.7142,321977.0
2018-12-06 13:00:00,13.35,13.36,13.28,13.28,288881.0,9.7215,9.7288,9.6705,9.6705,288881.0
2018-12-06 13:10:00,13.28,13.31,13.27,13.3,304314.0,9.6705,9.6924,9.6632,9.6851,304314.0
2018-12-06 13:20:00,13.3,13.34,13.29,13.3,331792.0,9.6851,9.7142,9.6778,9.6851,331792.0
2018-12-06 13:30:00,13.3,13.34,13.27,13.31,270272.0,9.6851,9.7142,9.6632,9.6924,270272.0
2018-12-06 13:40:00,13.31,13.39,13.31,13.39,248593.0,9.6924,9.7506,9.6924,9.7506,248593.0
2018-12-06 13:50:00,13.39,13.45,13.38,13.45,358507.0,9.7506,9.7943,9.7433,9.7943,358507.0
2018-12-06 14:00:00,13.44,13.47,13.39,13.41,438376.0,9.787,9.8089,9.7506,9.7652,438376.0
2018-12-06 14:10:00,13.41,13.43,13.33,13.34,672230.0,9.7652,9.7798,9.7069,9.7142,672230.0
2018-12-06 14:20:00,13.34,13.43,13.32,13.43,578364.0,9.7142,9.7798,9.6997,9.7798,578364.0
2018-12-06 14:30:00,13.42,13.43,13.37,13.38,669640.0,9.7725,9.7798,9.7361,9.7433,669640.0
2018-12-06 14:40:00,13.38,13.42,13.36,13.37,541733.0,9.7433,9.7725,9.7288,9.7361,541733.0
2018-12-06 14:50:00,13.37,13.47,13.36,13.46,703937.0,9.7361,9.8089,9.7288,9.8016,703937.0
2018-12-06 15:00:00,13.46,13.51,13.44,13.48,572612.0,9.8016,9.838,9.787,9.8162,572612.0
2018-12-06 15:10:00,13.47,13.49,13.44,13.47,616233.0,9.8089,9.8234,9.787,9.8089,616233.0
2018-12-06 15:20:00,13.47,13.53,13.44,13.52,740045.0,9.8089,9.8526,9.787,9.8453,740045.0
2018-12-06 15:30:00,13.52,13.61,13.51,13.61,720982.0,9.8453,9.9108,9.838,9.9108,720982.0
2018-12-06 15:40:00,13.6,13.68,13.57,13.68,1166305.0,9.9036,9.9618,9.8817,9.9618,1166305.0
2018-12-06 15:50:00,13.68,13.68,13.6,13.64,1484591.0,9.9618,9.9618,9.9036,9.9327,1484591.0
2018-12-07 09:30:00,13.59,13.76,13.56,13.73,251286.0,9.8963,10.0201,9.8744,9.9982,251286.0
2018-12-07 09:40:00,13.73,13.78,13.68,13.68,210092.0,9.9982,10.0346,9.9618,9.9618,210092.0
2018-12-07 09:50:00,13.67,13.73,13.67,13.71,455880.0,9.9545,9.9982,9.9545,9.9837,455880.0
2018-12-07 10:00:00,13.71,13.71,13.65,13.67,253597.0,9.9837,9.9837,9.94,9.9545,253597.0
2018-12-07 10:10:00,13.66,13.67,13.58,13.58,483546.0,9.9472,9.9545,9.889,9.889,483546.0
2018-12-07 10:20:00,13.58,13.62,13.55,13.61,247612.0,9.889,9.9181,9.8671,9.9108,247612.0
2018-12-07 10:30:00,13.61,13.65,13.6,13.64,343844.0,9.9108,9.94,9.9036,9.9327,343844.0
2018-12-07 10:40:00,13.64,13.72,13.62,13.7,218216.0,9.9327,9.9909,9.9181,9.9764,218216.0
2018-12-07 10:50:00,13.69,13.77,13.69,13.76,191117.0,9.9691,10.0273,9.9691,10.0201,191117.0
2018-12-07 11:00:00,13.76,13.77,13.65,13.68,234601.0,10.0201,10.0273,9.94,9.9618,234601.0
2018-12-07 11:10:00,13.68,13.69,13.62,13.63,239092.0,9.9618,9.9691,9.9181,9.9254,239092.0
2018-12-07 11:20:00,13.63,13.65,13.59,13.63,331324.0,9.9254,9.94,9.8963,9.9254,331324.0
2018-12-07 11:30:00,13.62,13.66,13.6,13.62,178179.0,9.9181,9.9472,9.9036,9.9181,178179.0
2018-12-07 11:40:00,13.62,13.68,13.61,13.66,226662.0,9.9181,9.9618,9.9108,9.9472,226662.0
2018-12-07 11:50:00,13.66,13.68,13.62,13.63,291332.0,9.9472,9.9618,9.9181,9.9254,291332.0
2018-12-07 12:00:00,13.62,13.66,13.62,13.65,331127.0,9.9181,9.9472,9.9181,9.94,331127.0
2018-12-07 12:10:00,13.65,13.71,13.61,13.63,907604.0,9.94,9.9837,9.9108,9.9254,907604.0
2018-12-07 12:20:00,13.63,13.68,13.61,13.62,348218.0,9.9254,9.9618,9.9108,9.9181,348218.0
2018-12-07 12:30:00,13.63,13.63,13.58,13.61,386723.0,9.9254,9.9254,9.889,9.9108,386723.0
2018-12-07 12:40:00,13.61,13.65,13.58,13.58,689683.0,9.9108,9.94,9.889,9.889,689683.0
2018-12-07 12:50:00,13.58,13.72,13.57,13.69,649047.0,9.889,9.9909,9.8817,9.9691,649047.0
2018-12-07 13:00:00,13.68,13.69,13.62,13.63,161025.0,9.9618,9.9691,9.9181,9.9254,161025.0
2018-12-07 13:10:00,13.63,13.64,13.54,13.54,130028.0,9.9254,9.9327,9.8599,9.8599,130028.0
2018-12-07 13:20:00,13.54,13.57,13.52,13.56,167993.0,9.8599,9.8817,9.8453,9.8744,167993.0
2018-12-07 13:30:00,13.55,13.56,13.49,13.53,231340.0,9.8671,9.8744,9.8234,9.8526,231340.0
2018-12-07 13:40:00,13.53,13.56,13.48,13.5,324532.0,9.8526,9.8744,9.8162,9.8307,324532.0
2018-12-07 13:50:00,13.5,13.55,13.48,13.5,424322.0,9.8307,9.8671,9.8162,9.8307,424322.0
2018-12-07 14:00:00,13.49,13.5,13.44,13.45,232467.0,9.8234,9.8307,9.787,9.7943,232467.0
2018-12-07 14:10:00,13.45,13.51,13.41,13.51,326323.0,9.7943,9.838,9.7652,9.838,326323.0
2018-12-07 14:20:00,13.51,13.55,13.5,13.54,287070.0,9.838,9.8671,9.8307,9.8599,287070.0
2018-12-07 14:30:00,13.53,13.54,13.45,13.46,465963.0,9.8526,9.8599,9.7943,9.8016,465963.0
2018-12-07 14:40:00,13.45,13.46,13.39,13.45,613523.0,9.7943,9.8016,9.7506,9.7943,613523.0
2018-12-07 14:50:00,13.45,13.47,13.38,13.41,293417.0,9.7943,9.8089,9.7433,9.7652,293417.0
2018-12-07 15:00:00,13.41,13.43,13.37,13.43,418369.0,9.7652,9.7798,9.7361,9.7798,418369.0
2018-12-07 15:10:00,13.43,13.46,13.39,13.45,298355.0,9.7798,9.8016,9.7506,9.7943,298355.0
2018-12-07 15:20:00,13.45,13.48,13.41,13.47,328407.0,9.7943,9.8162,9.7652,9.8089,328407.0
2018-12-07 15:30:00,13.47,13.55,13.45,13.46,568428.0,9.8089,9.8671,9.7943,9.8016,568428.0
2018-12-07 15:40:00,13.46,13.49,13.41,13.42,647146.0,9.8016,9.8234,9.7652,9.7725,647146.0
2018-12-07 15:50:00,13.42,13.47,13.41,13.42,1458283.0,9.7725,9.8089,9.7652,9.7725,1458283.0
2018-12-10 09:30:00,13.37,13.39,13.24,13.25,543280.0,9.7361,9.7506,9.6414,9.6487,543280.0
2018-12-10 09:40:00,13.25,13.26,13.1,13.12,268002.0,9.6487,9.656,9.5395,9.554,268002.0
2018-12-10 09:50:00,13.12,13.16,13.05,13.11,274879.0,9.554,9.5831,9.503,9.5467,274879.0
2018-12-10 10:00:00,13.11,13.12,13.06,13.07,235250.0,9.5467,9.554,9.5103,9.5176,235250.0
2018-12-10 10:10:00,13.06,13.14,13.04,13.11,284790.0,9.5103,9.5686,9.4958,9.5467,284790.0
2018-12-10 10:20:00,13.11,13.12,13.02,13.04,421583.0,9.5467,9.554,9.4812,9.4958,421583.0
2018-12-10 10:30:00,13.03,13.05,12.95,12.96,296389.0,9.4885,9.503,9.4302,9.4375,296389.0
2018-12-10 10:40:00,12.96,13.01,12.95,12.99,285867.0,9.4375,9.4739,9.4302,9.4593,285867.0
2018-12-10 10:50:00,12.99,12.99,12.91,12.93,210098.0,9.4593,9.4593,9.4011,9.4157,210098.0
2018-12-10 11:00:00,12.94,12.94,12.86,12.88,288401.0,9.4229,9.4229,9.3647,9.3792,288401.0
2018-12-10 11:10:00,12.87,12.92,12.84,12.87,208700.0,9.372,9.4084,9.3501,9.372,208700.0
2018-12-10 11:20:00,12.87,12.92,12.86,12.92,441195.0,9.372,9.4084,9.3647,9.4084,441195.0
2018-12-10 11:30:00,12.91,13.01,12.91,12.99,200977.0,9.4011,9.4739,9.4011,9.4593,200977.0
2018-12-10 11:40:00,12.99,13.02,12.96,13.02,256347.0,9.4593,9.4812,9.4375,9.4812,256347.0
2018-12-10 11:50:00,13.01,13.01,12.93,12.94,223493.0,9.4739,9.4739,9.4157,9.4229,223493.0
2018-12-10 12:00:00,12.93,12.97,12.92,12.97,170970.0,9.4157,9.4448,9.4084,9.4448,170970.0
2018-12-10 12:10:00,12.96,13.0,12.94,12.95,166529.0,9.4375,9.4666,9.4229,9.4302,166529.0
2018-12-10 12:20:00,12.95,12.99,12.93,12.98,202179.0,9.4302,9.4593,9.4157,9.4521,202179.0
2018-12-10 12:30:00,12.97,13.06,12.97,13.05,174318.0,9.4448,9.5103,9.4448,9.503,174318.0
2018-12-10 12:40:00,13.05,13.11,13.04,13.11,195897.0,9.503,9.5467,9.4958,9.5467,195897.0
2018-12-10 12:50:00,13.11,13.12,13.07,13.09,186330.0,9.5467,9.554,9.5176,9.5322,186330.0
2018-12-10 13:00:00,13.09,13.1,13.07,13.07,188244.0,9.5322,9.5395,9.5176,9.5176,188244.0
2018-12-10 13:10:00,13.08,13.1,13.06,13.08,176483.0,9.5249,9.5395,9.5103,9.5249,176483.0
2018-12-10 13:20:00,13.08,13.09,13.01,13.02,140441.0,9.5249,9.5322,9.4739,9.4812,140441.0
2018-12-10 13:30:00,13.02,13.05,13.02,13.03,188644.0,9.4812,9.503,9.4812,9.4885,188644.0
2018-12-10 13:40:00,13.04,13.05,13.01,13.05,112926.0,9.4958,9.503,9.4739,9.503,112926.0
2018-12-10 13:50:00,13.04,13.08,13.04,13.05,83725.0,9.4958,9.5249,9.4958,9.503,83725.0
2018-12-10 14:00:00,13.05,13.07,13.03,13.06,119039.0,9.503,9.5176,9.4885,9.5103,119039.0
2018-12-10 14:10:00,13.06,13.07,12.99,13.01,164881.0,9.5103,9.5176,9.4593,9.4739,164881.0
2018-12-10 14:20:00,13.0,13.03,12.97,13.01,196514.0,9.4666,9.4885,9.4448,9.4739,196514.0
2018-12-10 14:30:00,13.02,13.08,13.01,13.07,200746.0,9.4812,9.5249,9.4739,9.5176,200746.0
2018-12-10 14:40:00,13.08,13.09,13.06,13.07,298196.0,9.5249,9.5322,9.5103,9.5176,298196.0
2018-12-10 14:50:00,13.07,13.09,13.01,13.03,204016.0,9.5176,9.5322,9.4739,9.4885,204016.0
2018-12-10 15:00:00,13.02,13.04,12.99,13.01,149648.0,9.4812,9.4958,9.4593,9.4739,149648.0
2018-12-10 15:10:00,13.01,13.02,12.99,13.01,235703.0,9.4739,9.4812,9.4593,9.4739,235703.0
2018-12-10 15:20:00,13.01,13.04,13.0,13.04,153344.0,9.4739,9.4958,9.4666,9.4958,153344.0
2018-12-10 15:30:00,13.04,13.11,13.04,13.1,335450.0,9.4958,9.5467,9.4958,9.5395,335450.0
2018-12-10 15:40:00,13.09,13.1,13.05,13.06,411161.0,9.5322,9.5395,9.503,9.5103,411161.0
2018-12-10 15:50:00,13.07,13.07,13.02,13.02,666928.0,9.5176,9.5176,9.4812,9.4812,666928.0
2018-12-11 09:30:00,13.18,13.25,13.15,13.17,276010.0,9.5977,9.6487,9.5759,9.5904,276010.0
2018-12-11 09:40:00,13.16,13.24,13.12,13.13,241488.0,9.5831,9.6414,9.554,9.5613,241488.0
2018-12-11 09:50:00,13.12,13.15,13.09,13.11,437981.0,9.554,9.5759,9.5322,9.5467,437981.0
2018-12-11 10:00:00,13.11,13.14,13.1,13.12,195154.0,9.5467,9.5686,9.5395,9.554,195154.0
2018-12-11 10:10:00,13.12,13.13,13.06,13.07,142523.0,9.554,9.5613,9.5103,9.5176,142523.0
2018-12-11 10:20:00,13.07,13.12,13.05,13.12,175097.0,9.5176,9.554,9.503,9.554,175097.0
2018-12-11 10:30:00,13.12,13.15,13.08,13.12,382592.0,9.554,9.5759,9.5249,9.554,382592.0
2018-12-11 10:40:00,13.12,13.13,13.06,13.08,272743.0,9.554,9.5613,9.5103,9.5249,272743.0
2018-12-11 10:50:00,13.08,13.08,13.03,13.06,165481.0,9.5249,9.5249,9.4885,9.5103,165481.0
2018-12-11 11:00:00,13.05,13.07,13.02,13.06,201773.0,9.503,9.5176,9.4812,9.5103,201773.0
2018-12-11 11:10:00,13.05,13.06,12.98,13.01,113016.0,9.503,9.5103,9.4521,9.4739,113016.0
2018-12-11 11:20:00,13.01,13.02,12.97,12.98,170091.0,9.4739,9.4812,9.4448,9.4521,170091.0
2018-12-11 11:30:00,12.98,13.0,12.96,13.0,216298.0,9.4521,9.4666,9.4375,9.4666,216298.0
2018-12-11 11:40:00,13.0,13.0,12.95,12.96,147503.0,9.4666,9.4666,9.4302,9.4375,147503.0
2018-12-11 11:50:00,12.97,12.98,12.93,12.94,172144.0,9.4448,9.4521,9.4157,9.4229,172144.0
2018-12-11 12:00:00,12.94,12.94,12.85,12.87,292597.0,9.4229,9.4229,9.3574,9.372,292597.0
2018-12-11 12:10:00,12.87,12.87,12.81,12.83,203632.0,9.372,9.372,9.3283,9.3428,203632.0
2018-12-11 12:20:00,12.83,12.87,12.8,12.8,167406.0,9.3428,9.372,9.321,9.321,167406.0
2018-12-11 12:30:00,12.8,12.82,12.78,12.79,292943.0,9.321,9.3356,9.3064,9.3137,292943.0
2018-12-11 12:40:00,12.79,12.83,12.78,12.81,170907.0,9.3137,9.3428,9.3064,9.3283,170907.0
2018-12-11 12:50:00,12.81,12.81,12.79,12.79,251352.0,9.3283,9.3283,9.3137,9.3137,251352.0
2018-12-11 13:00:00,12.79,12.8,12.76,12.79,188994.0,9.3137,9.321,9.2919,9.3137,188994.0
2018-12-11 13:10:00,12.79,12.83,12.77,12.83,492263.0,9.3137,9.3428,9.2991,9.3428,492263.0
2018-12-11 13:20:00,12.83,12.84,12.77,12.78,235119.0,9.3428,9.3501,9.2991,9.3064,235119.0
2018-12-11 13:30:00,12.77,12.8,12.75,12.79,186099.0,9.2991,9.321,9.2846,9.3137,186099.0
2018-12-11 13:40:00,12.78,12.79,12.72,12.73,200470.0,9.3064,9.3137,9.2627,9.27,200470.0
2018-12-11 13:50:00,12.73,12.73,12.69,12.71,255823.0,9.27,9.27,9.2409,9.2555,255823.0
2018-12-11 14:00:00,12.71,12.76,12.71,12.74,231394.0,9.2555,9.2919,9.2555,9.2773,231394.0
2018-12-11 14:10:00,12.74,12.78,12.71,12.77,308408.0,9.2773,9.3064,9.2555,9.2991,308408.0
2018-12-11 14:20:00,12.77,12.84,12.76,12.84,305744.0,9.2991,9.3501,9.2919,9.3501,305744.0
2018-12-11 14:30:00,12.84,12.87,12.83,12.84,236397.0,9.3501,9.372,9.3428,9.3501,236397.0
2018-12-11 14:40:00,12.84,12.91,12.83,12.84,384319.0,9.3501,9.4011,9.3428,9.3501,384319.0
2018-12-11 14:50:00,12.85,12.88,12.83,12.86,374909.0,9.3574,9.3792,9.3428,9.3647,374909.0
2018-12-11 15:00:00,12.87,12.88,12.82,12.87,188485.0,9.372,9.3792,9.3356,9.372,188485.0
2018-12-11 15:10:00,12.87,12.94,12.86,12.91,440302.0,9.372,9.4229,9.3647,9.4011,440302.0
2018-12-11 15:20:00,12.91,12.92,12.88,12.88,213190.0,9.4011,9.4084,9.3792,9.3792,213190.0
2018-12-11 15:30:00,12.88,12.93,12.85,12.87,540680.0,9.3792,9.4157,9.3574,9.372,540680.0
2018-12-11 15:40:00,12.86,12.87,12.79,12.8,515350.0,9.3647,9.372,9.3137,9.321,515350.0
2018-12-11 15:50:00,12.8,12.81,12.75,12.77,998634.0,9.321,9.3283,9.2846,9.2991,998634.0
2018-12-12 09:30:00,12.95,13.04,12.77,12.84,770509.0,9.4302,9.4958,9.2991,9.3501,770509.0
2018-12-12 09:40:00,12.84,12.84,12.73,12.76,338990.0,9.3501,9.3501,9.27,9.2919,338990.0
2018-12-12 09:50:00,12.76,12.77,12.67,12.72,327737.0,9.2919,9.2991,9.2263,9.2627,327737.0
2018-12-12 10:00:00,12.72,12.73,12.66,12.7,246421.0,9.2627,9.27,9.219,9.2482,246421.0
2018-12-12 10:10:00,12.7,12.78,12.68,12.78,497528.0,9.2482,9.3064,9.2336,9.3064,497528.0
2018-12-12 10:20:00,12.78,12.81,12.76,12.77,688335.0,9.3064,9.3283,9.2919,9.2991,688335.0
2018-12-12 10:30:00,12.77,12.8,12.69,12.7,458702.0,9.2991,9.321,9.2409,9.2482,458702.0
2018-12-12 10:40:00,12.7,12.73,12.68,12.72,497817.0,9.2482,9.27,9.2336,9.2627,497817.0
2018-12-12 10:50:00,12.72,12.81,12.71,12.78,635063.0,9.2627,9.3283,9.2555,9.3064,635063.0
2018-12-12 11:00:00,12.78,12.79,12.72,12.72,618455.0,9.3064,9.3137,9.2627,9.2627,618455.0
2018-12-12 11:10:00,12.72,12.73,12.67,12.69,397523.0,9.2627,9.27,9.2263,9.2409,397523.0
2018-12-12 11:20:00,12.68,12.78,12.67,12.75,437620.0,9.2336,9.3064,9.2263,9.2846,437620.0
2018-12-12 11:30:00,12.75,12.76,12.7,12.74,187950.0,9.2846,9.2919,9.2482,9.2773,187950.0
2018-12-12 11:40:00,12.73,12.78,12.72,12.78,914473.0,9.27,9.3064,9.2627,9.3064,914473.0
2018-12-12 11:50:00,12.78,12.8,12.75,12.8,587557.0,9.3064,9.321,9.2846,9.321,587557.0
2018-12-12 12:00:00,12.8,12.82,12.78,12.81,789298.0,9.321,9.3356,9.3064,9.3283,789298.0
2018-12-12 12:10:00,12.8,12.82,12.78,12.79,180755.0,9.321,9.3356,9.3064,9.3137,180755.0
2018-12-12 12:20:00,12.79,12.81,12.77,12.81,206484.0,9.3137,9.3283,9.2991,9.3283,206484.0
2018-12-12 12:30:00,12.81,12.83,12.77,12.78,250234.0,9.3283,9.3428,9.2991,9.3064,250234.0
2018-12-12 12:40:00,12.77,12.8,12.77,12.79,136366.0,9.2991,9.321,9.2991,9.3137,136366.0
2018-12-12 12:50:00,12.79,12.83,12.79,12.83,227927.0,9.3137,9.3428,9.3137,9.3428,227927.0
2018-12-12 13:00:00,12.83,12.85,12.82,12.85,189918.0,9.3428,9.3574,9.3356,9.3574,189918.0
2018-12-12 13:10:00,12.85,12.87,12.84,12.86,181950.0,9.3574,9.372,9.3501,9.3647,181950.0
2018-12-12 13:20:00,12.85,12.9,12.84,12.88,290326.0,9.3574,9.3938,9.3501,9.3792,290326.0
2018-12-12 13:30:00,12.89,12.9,12.85,12.86,354642.0,9.3865,9.3938,9.3574,9.3647,354642.0
2018-12-12 13:40:00,12.86,12.87,12.83,12.86,330022.0,9.3647,9.372,9.3428,9.3647,330022.0
2018-12-12 13:50:00,12.86,12.88,12.81,12.84,224600.0,9.3647,9.3792,9.3283,9.3501,224600.0
2018-12-12 14:00:00,12.84,12.84,12.8,12.8,420347.0,9.3501,9.3501,9.321,9.321,420347.0
2018-12-12 14:10:00,12.81,12.81,12.78,12.81,276412.0,9.3283,9.3283,9.3064,9.3283,276412.0
2018-12-12 14:20:00,12.81,12.82,12.76,12.77,251610.0,9.3283,9.3356,9.2919,9.2991,251610.0
2018-12-12 14:30:00,12.77,12.8,12.75,12.78,294800.0,9.2991,9.321,9.2846,9.3064,294800.0
2018-12-12 14:40:00,12.78,12.78,12.74,12.76,218377.0,9.3064,9.3064,9.2773,9.2919,218377.0
2018-12-12 14:50:00,12.75,12.79,12.74,12.79,338616.0,9.2846,9.3137,9.2773,9.3137,338616.0
2018-12-12 15:00:00,12.78,12.81,12.77,12.81,367282.0,9.3064,9.3283,9.2991,9.3283,367282.0
2018-12-12 15:10:00,12.81,12.81,12.75,12.76,248653.0,9.3283,9.3283,9.2846,9.2919,248653.0
2018-12-12 15:20:00,12.77,12.8,12.75,12.76,178246.0,9.2991,9.321,9.2846,9.2919,178246.0
2018-12-12 15:30:00,12.77,12.79,12.76,12.79,254423.0,9.2991,9.3137,9.2919,9.3137,254423.0
2018-12-12 15:40:00,12.79,12.8,12.75,12.76,463923.0,9.3137,9.321,9.2846,9.2919,463923.0
2018-12-12 15:50:00,12.75,12.77,12.72,12.73,704258.0,9.2846,9.2991,9.2627,9.27,704258.0
2018-12-13 09:30:00,12.77,12.81,12.67,12.69,437494.0,9.2991,9.3283,9.2263,9.2409,437494.0
2018-12-13 09:40:00,12.69,12.7,12.61,12.64,433811.0,9.2409,9.2482,9.1826,9.2045,433811.0
2018-12-13 09:50:00,12.63,12.65,12.6,12.6,291211.0,9.1972,9.2118,9.1753,9.1753,291211.0
2018-12-13 10:00:00,12.6,12.65,12.57,12.6,300062.0,9.1753,9.2118,9.1535,9.1753,300062.0
2018-12-13 10:10:00,12.6,12.64,12.56,12.57,455032.0,9.1753,9.2045,9.1462,9.1535,455032.0
2018-12-13 10:20:00,12.57,12.65,12.55,12.58,383220.0,9.1535,9.2118,9.1389,9.1608,383220.0
2018-12-13 10:30:00,12.59,12.68,12.56,12.66,237391.0,9.1681,9.2336,9.1462,9.219,237391.0
2018-12-13 10:40:00,12.65,12.65,12.59,12.61,255127.0,9.2118,9.2118,9.1681,9.1826,255127.0
2018-12-13 10:50:00,12.61,12.64,12.58,12.63,243314.0,9.1826,9.2045,9.1608,9.1972,243314.0
2018-12-13 11:00:00,12.63,12.64,12.58,12.61,215547.0,9.1972,9.2045,9.1608,9.1826,215547.0
2018-12-13 11:10:00,12.62,12.62,12.55,12.56,485765.0,9.1899,9.1899,9.1389,9.1462,485765.0
2018-12-13 11:20:00,12.57,12.58,12.52,12.53,378363.0,9.1535,9.1608,9.1171,9.1244,378363.0
2018-12-13 11:30:00,12.53,12.58,12.52,12.55,506964.0,9.1244,9.1608,9.1171,9.1389,506964.0
2018-12-13 11:40:00,12.55,12.59,12.53,12.55,187048.0,9.1389,9.1681,9.1244,9.1389,187048.0
2018-12-13 11:50:00,12.55,12.57,12.53,12.54,227861.0,9.1389,9.1535,9.1244,9.1317,227861.0
2018-12-13 12:00:00,12.54,12.54,12.5,12.5,207782.0,9.1317,9.1317,9.1025,9.1025,207782.0
2018-12-13 12:10:00,12.5,12.53,12.48,12.52,203798.0,9.1025,9.1244,9.088,9.1171,203798.0
2018-12-13 12:20:00,12.52,12.53,12.48,12.48,510673.0,9.1171,9.1244,9.088,9.088,510673.0
2018-12-13 12:30:00,12.48,12.56,12.47,12.55,170853.0,9.088,9.1462,9.0807,9.1389,170853.0
2018-12-13 12:40:00,12.55,12.57,12.52,12.54,122958.0,9.1389,9.1535,9.1171,9.1317,122958.0
2018-12-13 12:50:00,12.53,12.55,12.52,12.53,162148.0,9.1244,9.1389,9.1171,9.1244,162148.0
2018-12-13 13:00:00,12.53,12.54,12.45,12.48,220925.0,9.1244,9.1317,9.0661,9.088,220925.0
2018-12-13 13:10:00,12.47,12.49,12.46,12.46,132845.0,9.0807,9.0952,9.0734,9.0734,132845.0
2018-12-13 13:20:00,12.47,12.48,12.44,12.46,173120.0,9.0807,9.088,9.0588,9.0734,173120.0
2018-12-13 13:30:00,12.46,12.51,12.46,12.5,348799.0,9.0734,9.1098,9.0734,9.1025,348799.0
2018-12-13 13:40:00,12.51,12.51,12.47,12.47,144567.0,9.1098,9.1098,9.0807,9.0807,144567.0
2018-12-13 13:50:00,12.47,12.48,12.43,12.44,212111.0,9.0807,9.088,9.0516,9.0588,212111.0
2018-12-13 14:00:00,12.44,12.44,12.37,12.37,225878.0,9.0588,9.0588,9.0079,9.0079,225878.0
2018-12-13 14:10:00,12.37,12.41,12.37,12.41,143686.0,9.0079,9.037,9.0079,9.037,143686.0
2018-12-13 14:20:00,12.41,12.41,12.37,12.4,237139.0,9.037,9.037,9.0079,9.0297,237139.0
2018-12-13 14:30:00,12.4,12.41,12.36,12.39,204929.0,9.0297,9.037,9.0006,9.0224,204929.0
2018-12-13 14:40:00,12.39,12.41,12.35,12.36,318167.0,9.0224,9.037,8.9933,9.0006,318167.0
2018-12-13 14:50:00,12.36,12.4,12.35,12.38,303576.0,9.0006,9.0297,8.9933,9.0151,303576.0
2018-12-13 15:00:00,12.37,12.38,12.34,12.35,319204.0,9.0079,9.0151,8.986,8.9933,319204.0
2018-12-13 15:10:00,12.35,12.41,12.34,12.39,382881.0,8.9933,9.037,8.986,9.0224,382881.0
2018-12-13 15:20:00,12.4,12.41,12.37,12.37,354071.0,9.0297,9.037,9.0079,9.0079,354071.0
2018-12-13 15:30:00,12.37,12.39,12.35,12.37,433964.0,9.0079,9.0224,8.9933,9.0079,433964.0
2018-12-13 15:40:00,12.37,12.41,12.36,12.37,671997.0,9.0079,9.037,9.0006,9.0079,671997.0
2018-12-13 15:50:00,12.38,12.41,12.37,12.4,1625493.0,9.0151,9.037,9.0079,9.0297,1625493.0
2018-12-14 09:30:00,12.33,12.5,12.3,12.5,589474.0,8.9787,9.1025,8.9569,9.1025,589474.0
2018-12-14 09:40:00,12.5,12.5,12.44,12.48,457332.0,9.1025,9.1025,9.0588,9.088,457332.0
2018-12-14 09:50:00,12.48,12.52,12.46,12.5,584671.0,9.088,9.1171,9.0734,9.1025,584671.0
2018-12-14 10:00:00,12.5,12.5,12.43,12.48,476555.0,9.1025,9.1025,9.0516,9.088,476555.0
2018-12-14 10:10:00,12.48,12.49,12.41,12.43,188858.0,9.088,9.0952,9.037,9.0516,188858.0
2018-12-14 10:20:00,12.43,12.44,12.36,12.37,131721.0,9.0516,9.0588,9.0006,9.0079,131721.0
2018-12-14 10:30:00,12.37,12.37,12.3,12.36,277686.0,9.0079,9.0079,8.9569,9.0006,277686.0
2018-12-14 10:40:00,12.35,12.4,12.35,12.4,189099.0,8.9933,9.0297,8.9933,9.0297,189099.0
2018-12-14 10:50:00,12.39,12.42,12.36,12.37,222166.0,9.0224,9.0443,9.0006,9.0079,222166.0
2018-12-14 11:00:00,12.37,12.42,12.36,12.4,222022.0,9.0079,9.0443,9.0006,9.0297,222022.0
2018-12-14 11:10:00,12.4,12.41,12.35,12.38,171324.0,9.0297,9.037,8.9933,9.0151,171324.0
2018-12-14 11:20:00,12.38,12.4,12.34,12.37,163651.0,9.0151,9.0297,8.986,9.0079,163651.0
2018-12-14 11:30:00,12.37,12.4,12.34,12.37,203349.0,9.0079,9.0297,8.986,9.0079,203349.0
2018-12-14 11:40:00,12.37,12.38,12.32,12.32,199514.0,9.0079,9.0151,8.9715,8.9715,199514.0
2018-12-14 11:50:00,12.33,12.38,12.31,12.37,426054.0,8.9787,9.0151,8.9642,9.0079,426054.0
2018-12-14 12:00:00,12.37,12.38,12.32,12.34,323483.0,9.0079,9.0151,8.9715,8.986,323483.0
2018-12-14 12:10:00,12.33,12.37,12.33,12.35,376316.0,8.9787,9.0079,8.9787,8.9933,376316.0
2018-12-14 12:20:00,12.36,12.36,12.34,12.35,159524.0,9.0006,9.0006,8.986,8.9933,159524.0
2018-12-14 12:30:00,12.35,12.37,12.32,12.33,223587.0,8.9933,9.0079,8.9715,8.9787,223587.0
2018-12-14 12:40:00,12.32,12.33,12.29,12.29,412251.0,8.9715,8.9787,8.9496,8.9496,412251.0
2018-12-14 12:50:00,12.3,12.31,12.28,12.3,147073.0,8.9569,8.9642,8.9423,8.9569,147073.0
2018-12-14 13:00:00,12.29,12.31,12.28,12.3,249949.0,8.9496,8.9642,8.9423,8.9569,249949.0
2018-12-14 13:10:00,12.3,12.33,12.3,12.32,215093.0,8.9569,8.9787,8.9569,8.9715,215093.0
2018-12-14 13:20:00,12.32,12.33,12.28,12.32,164802.0,8.9715,8.9787,8.9423,8.9715,164802.0
2018-12-14 13:30:00,12.32,12.32,12.29,12.32,227014.0,8.9715,8.9715,8.9496,8.9715,227014.0
2018-12-14 13:40:00,12.32,12.32,12.3,12.3,210168.0,8.9715,8.9715,8.9569,8.9569,210168.0
2018-12-14 13:50:00,12.3,12.31,12.27,12.28,229751.0,8.9569,8.9642,8.935,8.9423,229751.0
2018-12-14 14:00:00,12.28,12.28,12.25,12.28,165790.0,8.9423,8.9423,8.9205,8.9423,165790.0
2018-12-14 14:10:00,12.28,12.28,12.25,12.27,351441.0,8.9423,8.9423,8.9205,8.935,351441.0
2018-12-14 14:20:00,12.27,12.28,12.23,12.25,265561.0,8.935,8.9423,8.9059,8.9205,265561.0
2018-12-14 14:30:00,12.25,12.25,12.2,12.21,385710.0,8.9205,8.9205,8.8841,8.8914,385710.0
2018-12-14 14:40:00,12.21,12.21,12.18,12.2,299937.0,8.8914,8.8914,8.8695,8.8841,299937.0
2018-12-14 14:50:00,12.2,12.22,12.17,12.2,256036.0,8.8841,8.8986,8.8622,8.8841,256036.0
2018-12-14 15:00:00,12.2,12.24,12.2,12.21,335047.0,8.8841,8.9132,8.8841,8.8914,335047.0
2018-12-14 15:10:00,12.21,12.24,12.19,12.21,301902.0,8.8914,8.9132,8.8768,8.8914,301902.0
2018-12-14 15:20:00,12.21,12.22,12.19,12.2,255377.0,8.8914,8.8986,8.8768,8.8841,255377.0
2018-12-14 15:30:00,12.2,12.2,12.15,12.18,356563.0,8.8841,8.8841,8.8477,8.8695,356563.0
2018-12-14 15:40:00,12.18,12.18,12.15,12.16,463239.0,8.8695,8.8695,8.8477,8.8549,463239.0
2018-12-14 15:50:00,12.16,12.2,12.15,12.16,1050255.0,8.8549,8.8841,8.8477,8.8549,1050255.0
2018-12-17 09:30:00,11.99,12.04,11.9,11.92,1003262.0,8.8339,8.8707,8.7676,8.7823,1003262.0
2018-12-17 09:40:00,11.92,11.99,11.87,11.94,702523.0,8.7823,8.8339,8.7455,8.797,702523.0
2018-12-17 09:50:00,11.93,11.99,11.9,11.99,333821.0,8.7897,8.8339,8.7676,8.8339,333821.0
2018-12-17 10:00:00,11.99,12.04,11.95,11.96,472451.0,8.8339,8.8707,8.8044,8.8118,472451.0
2018-12-17 10:10:00,11.96,12.01,11.95,11.98,258114.0,8.8118,8.8486,8.8044,8.8265,258114.0
2018-12-17 10:20:00,11.98,12.02,11.96,11.99,230373.0,8.8265,8.856,8.8118,8.8339,230373.0
2018-12-17 10:30:00,11.99,12.0,11.96,11.98,183476.0,8.8339,8.8412,8.8118,8.8265,183476.0
2018-12-17 10:40:00,11.98,12.06,11.97,12.03,532423.0,8.8265,8.8854,8.8191,8.8633,532423.0
2018-12-17 10:50:00,12.03,12.08,12.02,12.07,347868.0,8.8633,8.9002,8.856,8.8928,347868.0
2018-12-17 11:00:00,12.07,12.13,12.06,12.1,328004.0,8.8928,8.937,8.8854,8.9149,328004.0
2018-12-17 11:10:00,12.11,12.14,12.08,12.1,202783.0,8.9223,8.9444,8.9002,8.9149,202783.0
2018-12-17 11:20:00,12.1,12.15,12.09,12.11,131668.0,8.9149,8.9517,8.9075,8.9223,131668.0
2018-12-17 11:30:00,12.11,12.12,12.08,12.09,360815.0,8.9223,8.9296,8.9002,8.9075,360815.0
2018-12-17 11:40:00,12.09,12.1,12.05,12.08,206793.0,8.9075,8.9149,8.8781,8.9002,206793.0
2018-12-17 11:50:00,12.08,12.09,12.05,12.05,341076.0,8.9002,8.9075,8.8781,8.8781,341076.0
2018-12-17 12:00:00,12.06,12.06,12.02,12.04,286170.0,8.8854,8.8854,8.856,8.8707,286170.0
2018-12-17 12:10:00,12.04,12.04,12.0,12.03,293221.0,8.8707,8.8707,8.8412,8.8633,293221.0
2018-12-17 12:20:00,12.03,12.05,12.01,12.03,256509.0,8.8633,8.8781,8.8486,8.8633,256509.0
2018-12-17 12:30:00,12.02,12.03,11.98,12.0,240607.0,8.856,8.8633,8.8265,8.8412,240607.0
2018-12-17 12:40:00,12.0,12.02,11.97,12.02,100269.0,8.8412,8.856,8.8191,8.856,100269.0
2018-12-17 12:50:00,12.01,12.03,11.97,11.97,187116.0,8.8486,8.8633,8.8191,8.8191,187116.0
2018-12-17 13:00:00,11.97,12.01,11.96,11.99,138008.0,8.8191,8.8486,8.8118,8.8339,138008.0
2018-12-17 13:10:00,11.99,12.03,11.99,12.02,126604.0,8.8339,8.8633,8.8339,8.856,126604.0
2018-12-17 13:20:00,12.02,12.04,11.99,12.02,160321.0,8.856,8.8707,8.8339,8.856,160321.0
2018-12-17 13:30:00,12.02,12.04,11.97,11.98,156094.0,8.856,8.8707,8.8191,8.8265,156094.0
2018-12-17 13:40:00,11.98,12.02,11.97,11.98,411195.0,8.8265,8.856,8.8191,8.8265,411195.0
2018-12-17 13:50:00,11.97,12.02,11.97,12.0,134923.0,8.8191,8.856,8.8191,8.8412,134923.0
2018-12-17 14:00:00,11.99,12.02,11.96,11.99,165220.0,8.8339,8.856,8.8118,8.8339,165220.0
2018-12-17 14:10:00,12.0,12.04,11.99,12.03,201093.0,8.8412,8.8707,8.8339,8.8633,201093.0
2018-12-17 14:20:00,12.03,12.06,12.01,12.03,277344.0,8.8633,8.8854,8.8486,8.8633,277344.0
2018-12-17 14:30:00,12.03,12.06,12.02,12.03,195305.0,8.8633,8.8854,8.856,8.8633,195305.0
2018-12-17 14:40:00,12.03,12.06,11.99,12.0,186464.0,8.8633,8.8854,8.8339,8.8412,186464.0
2018-12-17 14:50:00,12.0,12.0,11.96,11.98,138191.0,8.8412,8.8412,8.8118,8.8265,138191.0
2018-12-17 15:00:00,11.97,11.99,11.94,11.95,313482.0,8.8191,8.8339,8.797,8.8044,313482.0
2018-12-17 15:10:00,11.95,12.0,11.94,11.96,312384.0,8.8044,8.8412,8.797,8.8118,312384.0
2018-12-17 15:20:00,11.96,11.97,11.92,11.94,274774.0,8.8118,8.8191,8.7823,8.797,274774.0
2018-12-17 15:30:00,11.94,11.94,11.9,11.91,404041.0,8.797,8.797,8.7676,8.7749,404041.0
2018-12-17 15:40:00,11.91,11.93,11.87,11.89,508193.0,8.7749,8.7897,8.7455,8.7602,508193.0
2018-12-17 15:50:00,11.9,11.94,11.88,11.91,1740042.0,8.7676,8.797,8.7528,8.7749,1740042.0
2018-12-18 09:30:00,11.97,12.02,11.91,11.96,490421.0,8.8191,8.856,8.7749,8.8118,490421.0
2018-12-18 09:40:00,11.97,12.04,11.92,12.02,358784.0,8.8191,8.8707,8.7823,8.856,358784.0
2018-12-18 09:50:00,12.03,12.05,12.0,12.04,255320.0,8.8633,8.8781,8.8412,8.8707,255320.0
2018-12-18 10:00:00,12.03,12.06,12.01,12.04,342864.0,8.8633,8.8854,8.8486,8.8707,342864.0
2018-12-18 10:10:00,12.05,12.07,11.99,12.02,221883.0,8.8781,8.8928,8.8339,8.856,221883.0
2018-12-18 10:20:00,12.02,12.03,11.94,11.96,256165.0,8.856,8.8633,8.797,8.8118,256165.0
2018-12-18 10:30:00,11.95,11.99,11.94,11.96,250829.0,8.8044,8.8339,8.797,8.8118,250829.0
2018-12-18 10:40:00,11.96,11.96,11.88,11.89,250499.0,8.8118,8.8118,8.7528,8.7602,250499.0
2018-12-18 10:50:00,11.88,11.9,11.86,11.87,156529.0,8.7528,8.7676,8.7381,8.7455,156529.0
2018-12-18 11:00:00,11.88,11.91,11.85,11.85,214642.0,8.7528,8.7749,8.7307,8.7307,214642.0
2018-12-18 11:10:00,11.86,11.86,11.8,11.82,184579.0,8.7381,8.7381,8.6939,8.7086,184579.0
2018-12-18 11:20:00,11.82,11.82,11.77,11.81,191297.0,8.7086,8.7086,8.6718,8.7012,191297.0
2018-12-18 11:30:00,11.81,11.84,11.79,11.82,205880.0,8.7012,8.7234,8.6865,8.7086,205880.0
2018-12-18 11:40:00,11.82,11.82,11.75,11.79,216819.0,8.7086,8.7086,8.657,8.6865,216819.0
2018-12-18 11:50:00,11.8,11.81,11.75,11.77,170884.0,8.6939,8.7012,8.657,8.6718,170884.0
2018-12-18 12:00:00,11.77,11.81,11.76,11.79,153276.0,8.6718,8.7012,8.6644,8.6865,153276.0
2018-12-18 12:10:00,11.8,11.82,11.79,11.8,168401.0,8.6939,8.7086,8.6865,8.6939,168401.0
2018-12-18 12:20:00,11.8,11.81,11.77,11.78,153605.0,8.6939,8.7012,8.6718,8.6791,153605.0
2018-12-18 12:30:00,11.78,11.79,11.75,11.78,721706.0,8.6791,8.6865,8.657,8.6791,721706.0
2018-12-18 12:40:00,11.78,11.82,11.77,11.81,273493.0,8.6791,8.7086,8.6718,8.7012,273493.0
2018-12-18 12:50:00,11.82,11.84,11.8,11.84,329821.0,8.7086,8.7234,8.6939,8.7234,329821.0
2018-12-18 13:00:00,11.84,11.86,11.82,11.86,208283.0,8.7234,8.7381,8.7086,8.7381,208283.0
2018-12-18 13:10:00,11.86,11.88,11.83,11.83,239657.0,8.7381,8.7528,8.716,8.716,239657.0
2018-12-18 13:20:00,11.83,11.84,11.79,11.81,228626.0,8.716,8.7234,8.6865,8.7012,228626.0
2018-12-18 13:30:00,11.81,11.82,11.79,11.79,238343.0,8.7012,8.7086,8.6865,8.6865,238343.0
2018-12-18 13:40:00,11.79,11.81,11.77,11.79,203528.0,8.6865,8.7012,8.6718,8.6865,203528.0
2018-12-18 13:50:00,11.8,11.8,11.75,11.76,258817.0,8.6939,8.6939,8.657,8.6644,258817.0
2018-12-18 14:00:00,11.77,11.81,11.75,11.8,216709.0,8.6718,8.7012,8.657,8.6939,216709.0
2018-12-18 14:10:00,11.8,11.82,11.77,11.79,339274.0,8.6939,8.7086,8.6718,8.6865,339274.0
2018-12-18 14:20:00,11.79,11.81,11.77,11.79,231645.0,8.6865,8.7012,8.6718,8.6865,231645.0
2018-12-18 14:30:00,11.79,11.79,11.74,11.77,357414.0,8.6865,8.6865,8.6497,8.6718,357414.0
2018-12-18 14:40:00,11.77,11.77,11.71,11.74,298625.0,8.6718,8.6718,8.6276,8.6497,298625.0
2018-12-18 14:50:00,11.73,11.75,11.72,11.73,257691.0,8.6423,8.657,8.6349,8.6423,257691.0
2018-12-18 15:00:00,11.73,11.78,11.7,11.75,376453.0,8.6423,8.6791,8.6202,8.657,376453.0
2018-12-18 15:10:00,11.75,11.8,11.75,11.78,320170.0,8.657,8.6939,8.657,8.6791,320170.0
2018-12-18 15:20:00,11.77,11.79,11.69,11.71,572352.0,8.6718,8.6865,8.6128,8.6276,572352.0
2018-12-18 15:30:00,11.72,11.76,11.72,11.74,413926.0,8.6349,8.6644,8.6349,8.6497,413926.0
2018-12-18 15:40:00,11.74,11.8,11.73,11.79,721036.0,8.6497,8.6939,8.6423,8.6865,721036.0
2018-12-18 15:50:00,11.79,11.8,11.75,11.76,1191074.0,8.6865,8.6939,8.657,8.6644,1191074.0
2018-12-19 09:30:00,11.77,11.78,11.68,11.7,311020.0,8.6718,8.6791,8.6055,8.6202,311020.0
2018-12-19 09:40:00,11.7,11.82,11.7,11.82,325868.0,8.6202,8.7086,8.6202,8.7086,325868.0
2018-12-19 09:50:00,11.82,11.89,11.81,11.81,299687.0,8.7086,8.7602,8.7012,8.7012,299687.0
2018-12-19 10:00:00,11.81,11.87,11.81,11.86,429630.0,8.7012,8.7455,8.7012,8.7381,429630.0
2018-12-19 10:10:00,11.86,11.92,11.84,11.92,457368.0,8.7381,8.7823,8.7234,8.7823,457368.0
2018-12-19 10:20:00,11.91,11.92,11.87,11.9,258319.0,8.7749,8.7823,8.7455,8.7676,258319.0
2018-12-19 10:30:00,11.91,11.94,11.88,11.92,345883.0,8.7749,8.797,8.7528,8.7823,345883.0
2018-12-19 10:40:00,11.92,11.94,11.87,11.88,320148.0,8.7823,8.797,8.7455,8.7528,320148.0
2018-12-19 10:50:00,11.89,11.93,11.88,11.9,308325.0,8.7602,8.7897,8.7528,8.7676,308325.0
2018-12-19 11:00:00,11.9,11.93,11.87,11.92,267027.0,8.7676,8.7897,8.7455,8.7823,267027.0
2018-12-19 11:10:00,11.93,11.95,11.88,11.9,320131.0,8.7897,8.8044,8.7528,8.7676,320131.0
2018-12-19 11:20:00,11.9,11.94,11.89,11.94,225883.0,8.7676,8.797,8.7602,8.797,225883.0
2018-12-19 11:30:00,11.94,11.94,11.9,11.92,318476.0,8.797,8.797,8.7676,8.7823,318476.0
2018-12-19 11:40:00,11.92,11.94,11.89,11.93,322854.0,8.7823,8.797,8.7602,8.7897,322854.0
2018-12-19 11:50:00,11.93,11.94,11.91,11.93,239794.0,8.7897,8.797,8.7749,8.7897,239794.0
2018-12-19 12:00:00,11.93,11.94,11.9,11.94,542971.0,8.7897,8.797,8.7676,8.797,542971.0
2018-12-19 12:10:00,11.93,11.94,11.89,11.91,279411.0,8.7897,8.797,8.7602,8.7749,279411.0
2018-12-19 12:20:00,11.91,11.94,11.91,11.93,208443.0,8.7749,8.797,8.7749,8.7897,208443.0
2018-12-19 12:30:00,11.93,11.94,11.91,11.93,201374.0,8.7897,8.797,8.7749,8.7897,201374.0
2018-12-19 12:40:00,11.93,11.94,11.92,11.94,216071.0,8.7897,8.797,8.7823,8.797,216071.0
2018-12-19 12:50:00,11.94,11.94,11.9,11.91,399976.0,8.797,8.797,8.7676,8.7749,399976.0
2018-12-19 13:00:00,11.92,11.93,11.91,11.92,257758.0,8.7823,8.7897,8.7749,8.7823,257758.0
2018-12-19 13:10:00,11.92,11.92,11.89,11.91,255392.0,8.7823,8.7823,8.7602,8.7749,255392.0
2018-12-19 13:20:00,11.9,11.92,11.87,11.88,283229.0,8.7676,8.7823,8.7455,8.7528,283229.0
2018-12-19 13:30:00,11.89,11.9,11.86,11.88,567326.0,8.7602,8.7676,8.7381,8.7528,567326.0
2018-12-19 13:40:00,11.88,11.91,11.88,11.91,273661.0,8.7528,8.7749,8.7528,8.7749,273661.0
2018-12-19 13:50:00,11.9,11.96,11.88,11.96,611590.0,8.7676,8.8118,8.7528,8.8118,611590.0
2018-12-19 14:00:00,11.96,11.98,11.76,11.77,1024371.0,8.8118,8.8265,8.6644,8.6718,1024371.0
2018-12-19 14:10:00,11.77,11.79,11.7,11.76,521630.0,8.6718,8.6865,8.6202,8.6644,521630.0
2018-12-19 14:20:00,11.76,11.83,11.74,11.83,372628.0,8.6644,8.716,8.6497,8.716,372628.0
2018-12-19 14:30:00,11.82,11.88,11.79,11.8,373571.0,8.7086,8.7528,8.6865,8.6939,373571.0
2018-12-19 14:40:00,11.8,11.81,11.68,11.74,520784.0,8.6939,8.7012,8.6055,8.6497,520784.0
2018-12-19 14:50:00,11.74,11.74,11.6,11.62,438735.0,8.6497,8.6497,8.5465,8.5613,438735.0
2018-12-19 15:00:00,11.63,11.63,11.48,11.53,674469.0,8.5686,8.5686,8.4581,8.495,674469.0
2018-12-19 15:10:00,11.53,11.59,11.48,11.53,582934.0,8.495,8.5392,8.4581,8.495,582934.0
2018-12-19 15:20:00,11.53,11.58,11.45,11.46,646969.0,8.495,8.5318,8.436,8.4434,646969.0
2018-12-19 15:30:00,11.46,11.51,11.44,11.48,748678.0,8.4434,8.4802,8.4286,8.4581,748678.0
2018-12-19 15:40:00,11.48,11.52,11.44,11.52,858238.0,8.4581,8.4876,8.4286,8.4876,858238.0
2018-12-19 15:50:00,11.52,11.52,11.48,11.49,1763896.0,8.4876,8.4876,8.4581,8.4655,1763896.0
2018-12-20 09:30:00,11.43,11.55,11.42,11.52,552988.0,8.4213,8.5097,8.4139,8.4876,552988.0
2018-12-20 09:40:00,11.51,11.52,11.43,11.44,365658.0,8.4802,8.4876,8.4213,8.4286,365658.0
2018-12-20 09:50:00,11.44,11.55,11.42,11.54,537990.0,8.4286,8.5097,8.4139,8.5023,537990.0
2018-12-20 10:00:00,11.53,11.61,11.53,11.6,607286.0,8.495,8.5539,8.495,8.5465,607286.0
2018-12-20 10:10:00,11.59,11.63,11.56,11.57,396593.0,8.5392,8.5686,8.5171,8.5244,396593.0
2018-12-20 10:20:00,11.57,11.64,11.55,11.63,478707.0,8.5244,8.576,8.5097,8.5686,478707.0
2018-12-20 10:30:00,11.63,11.7,11.61,11.69,437545.0,8.5686,8.6202,8.5539,8.6128,437545.0
2018-12-20 10:40:00,11.69,11.74,11.65,11.66,408636.0,8.6128,8.6497,8.5834,8.5907,408636.0
2018-12-20 10:50:00,11.65,11.68,11.62,11.68,311701.0,8.5834,8.6055,8.5613,8.6055,311701.0
2018-12-20 11:00:00,11.67,11.68,11.63,11.65,240534.0,8.5981,8.6055,8.5686,8.5834,240534.0
2018-12-20 11:10:00,11.65,11.67,11.63,11.65,180017.0,8.5834,8.5981,8.5686,8.5834,180017.0
2018-12-20 11:20:00,11.64,11.66,11.6,11.62,282677.0,8.576,8.5907,8.5465,8.5613,282677.0
2018-12-20 11:30:00,11.62,11.63,11.58,11.59,256741.0,8.5613,8.5686,8.5318,8.5392,256741.0
2018-12-20 11:40:00,11.59,11.64,11.58,11.58,314051.0,8.5392,8.576,8.5318,8.5318,314051.0
2018-12-20 11:50:00,11.59,11.63,11.55,11.57,387531.0,8.5392,8.5686,8.5097,8.5244,387531.0
2018-12-20 12:00:00,11.56,11.6,11.56,11.58,326077.0,8.5171,8.5465,8.5171,8.5318,326077.0
2018-12-20 12:10:00,11.59,11.63,11.55,11.63,241288.0,8.5392,8.5686,8.5097,8.5686,241288.0
2018-12-20 12:20:00,11.62,11.67,11.6,11.67,259583.0,8.5613,8.5981,8.5465,8.5981,259583.0
2018-12-20 12:30:00,11.67,11.67,11.57,11.59,290657.0,8.5981,8.5981,8.5244,8.5392,290657.0
2018-12-20 12:40:00,11.59,11.61,11.55,11.56,243013.0,8.5392,8.5539,8.5097,8.5171,243013.0
2018-12-20 12:50:00,11.55,11.57,11.5,11.54,244072.0,8.5097,8.5244,8.4728,8.5023,244072.0
2018-12-20 13:00:00,11.54,11.54,11.48,11.49,242329.0,8.5023,8.5023,8.4581,8.4655,242329.0
2018-12-20 13:10:00,11.49,11.55,11.48,11.51,369688.0,8.4655,8.5097,8.4581,8.4802,369688.0
2018-12-20 13:20:00,11.51,11.54,11.48,11.52,441526.0,8.4802,8.5023,8.4581,8.4876,441526.0
2018-12-20 13:30:00,11.51,11.56,11.5,11.54,245566.0,8.4802,8.5171,8.4728,8.5023,245566.0
2018-12-20 13:40:00,11.54,11.58,11.5,11.57,352989.0,8.5023,8.5318,8.4728,8.5244,352989.0
2018-12-20 13:50:00,11.57,11.57,11.52,11.53,267186.0,8.5244,8.5244,8.4876,8.495,267186.0
2018-12-20 14:00:00,11.53,11.54,11.45,11.46,485878.0,8.495,8.5023,8.436,8.4434,485878.0
2018-12-20 14:10:00,11.46,11.47,11.41,11.43,390625.0,8.4434,8.4507,8.4065,8.4213,390625.0
2018-12-20 14:20:00,11.43,11.52,11.42,11.51,325040.0,8.4213,8.4876,8.4139,8.4802,325040.0
2018-12-20 14:30:00,11.51,11.56,11.47,11.51,393321.0,8.4802,8.5171,8.4507,8.4802,393321.0
2018-12-20 14:40:00,11.51,11.62,11.5,11.61,435877.0,8.4802,8.5613,8.4728,8.5539,435877.0
2018-12-20 14:50:00,11.61,11.61,11.52,11.55,505485.0,8.5539,8.5539,8.4876,8.5097,505485.0
2018-12-20 15:00:00,11.56,11.58,11.51,11.58,553072.0,8.5171,8.5318,8.4802,8.5318,553072.0
2018-12-20 15:10:00,11.58,11.62,11.55,11.59,461156.0,8.5318,8.5613,8.5097,8.5392,461156.0
2018-12-20 15:20:00,11.58,11.65,11.57,11.59,701626.0,8.5318,8.5834,8.5244,8.5392,701626.0
2018-12-20 15:30:00,11.58,11.64,11.58,11.62,610595.0,8.5318,8.576,8.5318,8.5613,610595.0
2018-12-20 15:40:00,11.62,11.63,11.55,11.57,727428.0,8.5613,8.5686,8.5097,8.5244,727428.0
2018-12-20 15:50:00,11.57,11.6,11.52,11.6,1747351.0,8.5244,8.5465,8.4876,8.5465,1747351.0
2018-12-21 09:30:00,11.53,11.77,11.53,11.66,1988880.0,8.495,8.6718,8.495,8.5907,1988880.0
2018-12-21 09:40:00,11.67,11.67,11.53,11.54,405826.0,8.5981,8.5981,8.495,8.5023,405826.0
2018-12-21 09:50:00,11.54,11.61,11.5,11.6,347819.0,8.5023,8.5539,8.4728,8.5465,347819.0
2018-12-21 10:00:00,11.6,11.62,11.55,11.59,368364.0,8.5465,8.5613,8.5097,8.5392,368364.0
2018-12-21 10:10:00,11.59,11.71,11.59,11.67,552235.0,8.5392,8.6276,8.5392,8.5981,552235.0
2018-12-21 10:20:00,11.67,11.71,11.64,11.65,237421.0,8.5981,8.6276,8.576,8.5834,237421.0
2018-12-21 10:30:00,11.66,11.69,11.59,11.59,421959.0,8.5907,8.6128,8.5392,8.5392,421959.0
2018-12-21 10:40:00,11.59,11.63,11.57,11.6,336484.0,8.5392,8.5686,8.5244,8.5465,336484.0
2018-12-21 10:50:00,11.6,11.61,11.54,11.54,279774.0,8.5465,8.5539,8.5023,8.5023,279774.0
2018-12-21 11:00:00,11.55,11.57,11.49,11.5,395252.0,8.5097,8.5244,8.4655,8.4728,395252.0
2018-12-21 11:10:00,11.5,11.58,11.49,11.57,266359.0,8.4728,8.5318,8.4655,8.5244,266359.0
2018-12-21 11:20:00,11.56,11.62,11.56,11.61,473339.0,8.5171,8.5613,8.5171,8.5539,473339.0
2018-12-21 11:30:00,11.62,11.65,11.61,11.63,389521.0,8.5613,8.5834,8.5539,8.5686,389521.0
2018-12-21 11:40:00,11.63,11.65,11.58,11.59,261059.0,8.5686,8.5834,8.5318,8.5392,261059.0
2018-12-21 11:50:00,11.59,11.61,11.54,11.56,227808.0,8.5392,8.5539,8.5023,8.5171,227808.0
2018-12-21 12:00:00,11.56,11.67,11.52,11.57,3604494.0,8.5171,8.5981,8.4876,8.5244,3604494.0
2018-12-21 12:10:00,11.57,11.58,11.54,11.57,844054.0,8.5244,8.5318,8.5023,8.5244,844054.0
2018-12-21 12:20:00,11.57,11.61,11.56,11.57,391956.0,8.5244,8.5539,8.5171,8.5244,391956.0
2018-12-21 12:30:00,11.57,11.63,11.53,11.63,1437037.0,8.5244,8.5686,8.495,8.5686,1437037.0
2018-12-21 12:40:00,11.63,11.68,11.61,11.63,660449.0,8.5686,8.6055,8.5539,8.5686,660449.0
2018-12-21 12:50:00,11.62,11.63,11.58,11.63,1087470.0,8.5613,8.5686,8.5318,8.5686,1087470.0
2018-12-21 13:00:00,11.63,11.67,11.62,11.66,922371.0,8.5686,8.5981,8.5613,8.5907,922371.0
2018-12-21 13:10:00,11.66,11.67,11.65,11.66,462905.0,8.5907,8.5981,8.5834,8.5907,462905.0
2018-12-21 13:20:00,11.66,11.67,11.64,11.67,561962.0,8.5907,8.5981,8.576,8.5981,561962.0
2018-12-21 13:30:00,11.66,11.71,11.66,11.7,404881.0,8.5907,8.6276,8.5907,8.6202,404881.0
2018-12-21 13:40:00,11.71,11.73,11.68,11.7,531137.0,8.6276,8.6423,8.6055,8.6202,531137.0
2018-12-21 13:50:00,11.7,11.72,11.66,11.67,474955.0,8.6202,8.6349,8.5907,8.5981,474955.0
2018-12-21 14:00:00,11.67,11.69,11.65,11.67,376260.0,8.5981,8.6128,8.5834,8.5981,376260.0
2018-12-21 14:10:00,11.67,11.69,11.63,11.68,672697.0,8.5981,8.6128,8.5686,8.6055,672697.0
2018-12-21 14:20:00,11.69,11.7,11.67,11.69,452954.0,8.6128,8.6202,8.5981,8.6128,452954.0
2018-12-21 14:30:00,11.69,11.71,11.66,11.67,704302.0,8.6128,8.6276,8.5907,8.5981,704302.0
2018-12-21 14:40:00,11.67,11.68,11.62,11.65,565153.0,8.5981,8.6055,8.5613,8.5834,565153.0
2018-12-21 14:50:00,11.65,11.71,11.64,11.67,724181.0,8.5834,8.6276,8.576,8.5981,724181.0
2018-12-21 15:00:00,11.67,11.7,11.67,11.7,755438.0,8.5981,8.6202,8.5981,8.6202,755438.0
2018-12-21 15:10:00,11.7,11.7,11.6,11.61,1418869.0,8.6202,8.6202,8.5465,8.5539,1418869.0
2018-12-21 15:20:00,11.6,11.62,11.54,11.55,698765.0,8.5465,8.5613,8.5023,8.5097,698765.0
2018-12-21 15:30:00,11.55,11.58,11.48,11.48,667982.0,8.5097,8.5318,8.4581,8.4581,667982.0
2018-12-21 15:40:00,11.49,11.56,11.48,11.52,816253.0,8.4655,8.5171,8.4581,8.4876,816253.0
2018-12-21 15:50:00,11.52,11.62,11.51,11.56,5022606.0,8.4876,8.5613,8.4802,8.5171,5022606.0
2018-12-24 09:30:00,11.47,11.6,11.41,11.46,483521.0,8.4507,8.5465,8.4065,8.4434,483521.0
2018-12-24 09:40:00,11.46,11.49,11.36,11.37,384024.0,8.4434,8.4655,8.3697,8.3771,384024.0
2018-12-24 09:50:00,11.37,11.37,11.29,11.33,387261.0,8.3771,8.3771,8.3181,8.3476,387261.0
2018-12-24 10:00:00,11.33,11.36,11.2,11.21,374588.0,8.3476,8.3697,8.2518,8.2592,374588.0
2018-12-24 10:10:00,11.21,11.36,11.21,11.32,340240.0,8.2592,8.3697,8.2592,8.3402,340240.0
2018-12-24 10:20:00,11.32,11.34,11.28,11.3,405273.0,8.3402,8.355,8.3108,8.3255,405273.0
2018-12-24 10:30:00,11.3,11.42,11.3,11.42,482355.0,8.3255,8.4139,8.3255,8.4139,482355.0
2018-12-24 10:40:00,11.43,11.49,11.43,11.47,1045787.0,8.4213,8.4655,8.4213,8.4507,1045787.0
2018-12-24 10:50:00,11.48,11.49,11.44,11.49,535012.0,8.4581,8.4655,8.4286,8.4655,535012.0
2018-12-24 11:00:00,11.49,11.51,11.43,11.49,366817.0,8.4655,8.4802,8.4213,8.4655,366817.0
2018-12-24 11:10:00,11.49,11.51,11.44,11.46,338341.0,8.4655,8.4802,8.4286,8.4434,338341.0
2018-12-24 11:20:00,11.46,11.47,11.43,11.45,400579.0,8.4434,8.4507,8.4213,8.436,400579.0
2018-12-24 11:30:00,11.45,11.52,11.45,11.52,371131.0,8.436,8.4876,8.436,8.4876,371131.0
2018-12-24 11:40:00,11.52,11.54,11.44,11.45,435257.0,8.4876,8.5023,8.4286,8.436,435257.0
2018-12-24 11:50:00,11.45,11.46,11.41,11.41,218978.0,8.436,8.4434,8.4065,8.4065,218978.0
2018-12-24 12:00:00,11.41,11.45,11.4,11.4,312416.0,8.4065,8.436,8.3992,8.3992,312416.0
2018-12-24 12:10:00,11.4,11.42,11.37,11.39,310815.0,8.3992,8.4139,8.3771,8.3918,310815.0
2018-12-24 12:20:00,11.39,11.42,11.35,11.38,310458.0,8.3918,8.4139,8.3623,8.3844,310458.0
2018-12-24 12:30:00,11.39,11.4,11.35,11.38,458649.0,8.3918,8.3992,8.3623,8.3844,458649.0
2018-12-24 12:40:00,11.38,11.4,11.34,11.34,891927.0,8.3844,8.3992,8.355,8.355,891927.0
2018-12-24 12:50:00,11.34,11.35,11.28,11.3,986902.0,8.355,8.3623,8.3108,8.3255,986902.0
2018-12-26 09:30:00,11.35,11.39,11.27,11.29,440353.0,8.3623,8.3918,8.3034,8.3181,440353.0
2018-12-26 09:40:00,11.29,11.29,11.17,11.2,385880.0,8.3181,8.3181,8.2297,8.2518,385880.0
2018-12-26 09:50:00,11.21,11.25,11.18,11.23,253869.0,8.2592,8.2887,8.2371,8.2739,253869.0
2018-12-26 10:00:00,11.22,11.23,11.17,11.23,208657.0,8.2666,8.2739,8.2297,8.2739,208657.0
2018-12-26 10:10:00,11.23,11.23,11.12,11.12,269589.0,8.2739,8.2739,8.1929,8.1929,269589.0
2018-12-26 10:20:00,11.13,11.23,11.13,11.19,198289.0,8.2002,8.2739,8.2002,8.2445,198289.0
2018-12-26 10:30:00,11.2,11.21,11.16,11.19,220445.0,8.2518,8.2592,8.2223,8.2445,220445.0
2018-12-26 10:40:00,11.19,11.2,11.14,11.16,151634.0,8.2445,8.2518,8.2076,8.2223,151634.0
2018-12-26 10:50:00,11.17,11.21,11.13,11.15,237418.0,8.2297,8.2592,8.2002,8.215,237418.0
2018-12-26 11:00:00,11.16,11.24,11.15,11.22,227329.0,8.2223,8.2813,8.215,8.2666,227329.0
2018-12-26 11:10:00,11.22,11.28,11.22,11.27,246660.0,8.2666,8.3108,8.2666,8.3034,246660.0
2018-12-26 11:20:00,11.28,11.33,11.27,11.32,218975.0,8.3108,8.3476,8.3034,8.3402,218975.0
2018-12-26 11:30:00,11.31,11.34,11.3,11.34,142178.0,8.3329,8.355,8.3255,8.355,142178.0
2018-12-26 11:40:00,11.34,11.39,11.33,11.38,308296.0,8.355,8.3918,8.3476,8.3844,308296.0
2018-12-26 11:50:00,11.38,11.45,11.35,11.45,461860.0,8.3844,8.436,8.3623,8.436,461860.0
2018-12-26 12:00:00,11.45,11.5,11.43,11.5,315185.0,8.436,8.4728,8.4213,8.4728,315185.0
2018-12-26 12:10:00,11.49,11.54,11.47,11.48,205610.0,8.4655,8.5023,8.4507,8.4581,205610.0
2018-12-26 12:20:00,11.48,11.53,11.47,11.49,221787.0,8.4581,8.495,8.4507,8.4655,221787.0
2018-12-26 12:30:00,11.49,11.54,11.48,11.51,213666.0,8.4655,8.5023,8.4581,8.4802,213666.0
2018-12-26 12:40:00,11.51,11.56,11.49,11.51,445903.0,8.4802,8.5171,8.4655,8.4802,445903.0
2018-12-26 12:50:00,11.51,11.56,11.51,11.54,187878.0,8.4802,8.5171,8.4802,8.5023,187878.0
2018-12-26 13:00:00,11.54,11.56,11.49,11.51,234051.0,8.5023,8.5171,8.4655,8.4802,234051.0
2018-12-26 13:10:00,11.51,11.52,11.44,11.45,144139.0,8.4802,8.4876,8.4286,8.436,144139.0
2018-12-26 13:20:00,11.45,11.49,11.44,11.45,368792.0,8.436,8.4655,8.4286,8.436,368792.0
2018-12-26 13:30:00,11.45,11.51,11.45,11.5,184519.0,8.436,8.4802,8.436,8.4728,184519.0
2018-12-26 13:40:00,11.51,11.57,11.51,11.56,139680.0,8.4802,8.5244,8.4802,8.5171,139680.0
2018-12-26 13:50:00,11.57,11.61,11.56,11.59,421425.0,8.5244,8.5539,8.5171,8.5392,421425.0
2018-12-26 14:00:00,11.6,11.6,11.55,11.58,187306.0,8.5465,8.5465,8.5097,8.5318,187306.0
2018-12-26 14:10:00,11.58,11.59,11.54,11.56,263430.0,8.5318,8.5392,8.5023,8.5171,263430.0
2018-12-26 14:20:00,11.56,11.57,11.54,11.54,161439.0,8.5171,8.5244,8.5023,8.5023,161439.0
2018-12-26 14:30:00,11.55,11.59,11.54,11.56,191312.0,8.5097,8.5392,8.5023,8.5171,191312.0
2018-12-26 14:40:00,11.57,11.57,11.53,11.55,161989.0,8.5244,8.5244,8.495,8.5097,161989.0
2018-12-26 14:50:00,11.55,11.59,11.53,11.58,304161.0,8.5097,8.5392,8.495,8.5318,304161.0
2018-12-26 15:00:00,11.58,11.62,11.58,11.59,267413.0,8.5318,8.5613,8.5318,8.5392,267413.0
2018-12-26 15:10:00,11.6,11.64,11.59,11.63,228788.0,8.5465,8.576,8.5392,8.5686,228788.0
2018-12-26 15:20:00,11.62,11.69,11.62,11.69,254095.0,8.5613,8.6128,8.5613,8.6128,254095.0
2018-12-26 15:30:00,11.69,11.76,11.68,11.75,452872.0,8.6128,8.6644,8.6055,8.657,452872.0
2018-12-26 15:40:00,11.75,11.8,11.73,11.76,875017.0,8.657,8.6939,8.6423,8.6644,875017.0
2018-12-26 15:50:00,11.76,11.79,11.74,11.78,1119769.0,8.6644,8.6865,8.6497,8.6791,1119769.0
2018-12-27 09:30:00,11.6,11.74,11.54,11.7,333683.0,8.5465,8.6497,8.5023,8.6202,333683.0
2018-12-27 09:40:00,11.69,11.72,11.57,11.59,198560.0,8.6128,8.6349,8.5244,8.5392,198560.0
2018-12-27 09:50:00,11.59,11.67,11.58,11.67,197840.0,8.5392,8.5981,8.5318,8.5981,197840.0
2018-12-27 10:00:00,11.67,11.71,11.6,11.61,410107.0,8.5981,8.6276,8.5465,8.5539,410107.0
2018-12-27 10:10:00,11.62,11.7,11.61,11.7,304689.0,8.5613,8.6202,8.5539,8.6202,304689.0
2018-12-27 10:20:00,11.69,11.7,11.62,11.62,310891.0,8.6128,8.6202,8.5613,8.5613,310891.0
2018-12-27 10:30:00,11.63,11.72,11.61,11.69,280643.0,8.5686,8.6349,8.5539,8.6128,280643.0
2018-12-27 10:40:00,11.69,11.75,11.67,11.71,324777.0,8.6128,8.657,8.5981,8.6276,324777.0
2018-12-27 10:50:00,11.72,11.74,11.66,11.67,211657.0,8.6349,8.6497,8.5907,8.5981,211657.0
2018-12-27 11:00:00,11.67,11.68,11.63,11.66,169256.0,8.5981,8.6055,8.5686,8.5907,169256.0
2018-12-27 11:10:00,11.65,11.67,11.63,11.66,201416.0,8.5834,8.5981,8.5686,8.5907,201416.0
2018-12-27 11:20:00,11.66,11.74,11.66,11.72,185130.0,8.5907,8.6497,8.5907,8.6349,185130.0
2018-12-27 11:30:00,11.73,11.77,11.71,11.75,195580.0,8.6423,8.6718,8.6276,8.657,195580.0
2018-12-27 11:40:00,11.74,11.75,11.67,11.69,207439.0,8.6497,8.657,8.5981,8.6128,207439.0
2018-12-27 11:50:00,11.68,11.7,11.64,11.68,265790.0,8.6055,8.6202,8.576,8.6055,265790.0
2018-12-27 12:00:00,11.68,11.69,11.62,11.64,211430.0,8.6055,8.6128,8.5613,8.576,211430.0
2018-12-27 12:10:00,11.64,11.69,11.63,11.67,254271.0,8.576,8.6128,8.5686,8.5981,254271.0
2018-12-27 12:20:00,11.67,11.68,11.57,11.58,283482.0,8.5981,8.6055,8.5244,8.5318,283482.0
2018-12-27 12:30:00,11.58,11.6,11.54,11.57,289773.0,8.5318,8.5465,8.5023,8.5244,289773.0
2018-12-27 12:40:00,11.57,11.58,11.53,11.57,213567.0,8.5244,8.5318,8.495,8.5244,213567.0
2018-12-27 12:50:00,11.57,11.6,11.54,11.6,337106.0,8.5244,8.5465,8.5023,8.5465,337106.0
2018-12-27 13:00:00,11.59,11.6,11.55,11.58,254597.0,8.5392,8.5465,8.5097,8.5318,254597.0
2018-12-27 13:10:00,11.57,11.58,11.53,11.54,179721.0,8.5244,8.5318,8.495,8.5023,179721.0
2018-12-27 13:20:00,11.54,11.55,11.5,11.5,222419.0,8.5023,8.5097,8.4728,8.4728,222419.0
2018-12-27 13:30:00,11.5,11.53,11.49,11.5,198449.0,8.4728,8.495,8.4655,8.4728,198449.0
2018-12-27 13:40:00,11.5,11.5,11.45,11.46,197946.0,8.4728,8.4728,8.436,8.4434,197946.0
2018-12-27 13:50:00,11.46,11.5,11.44,11.49,207539.0,8.4434,8.4728,8.4286,8.4655,207539.0
2018-12-27 14:00:00,11.48,11.5,11.45,11.45,192906.0,8.4581,8.4728,8.436,8.436,192906.0
2018-12-27 14:10:00,11.45,11.46,11.41,11.43,270812.0,8.436,8.4434,8.4065,8.4213,270812.0
2018-12-27 14:20:00,11.42,11.47,11.41,11.47,169275.0,8.4139,8.4507,8.4065,8.4507,169275.0
2018-12-27 14:30:00,11.47,11.48,11.43,11.48,280391.0,8.4507,8.4581,8.4213,8.4581,280391.0
2018-12-27 14:40:00,11.48,11.53,11.47,11.51,250296.0,8.4581,8.495,8.4507,8.4802,250296.0
2018-12-27 14:50:00,11.51,11.54,11.49,11.51,399729.0,8.4802,8.5023,8.4655,8.4802,399729.0
2018-12-27 15:00:00,11.52,11.52,11.44,11.48,359030.0,8.4876,8.4876,8.4286,8.4581,359030.0
2018-12-27 15:10:00,11.48,11.54,11.46,11.51,324081.0,8.4581,8.5023,8.4434,8.4802,324081.0
2018-12-27 15:20:00,11.51,11.62,11.51,11.62,614468.0,8.4802,8.5613,8.4802,8.5613,614468.0
2018-12-27 15:30:00,11.62,11.68,11.57,11.68,707280.0,8.5613,8.6055,8.5244,8.6055,707280.0
2018-12-27 15:40:00,11.68,11.78,11.67,11.75,716742.0,8.6055,8.6791,8.5981,8.657,716742.0
2018-12-27 15:50:00,11.74,11.81,11.67,11.81,1124346.0,8.6497,8.7012,8.5981,8.7012,1124346.0
2018-12-28 09:30:00,11.89,11.89,11.81,11.86,352605.0,8.7602,8.7602,8.7012,8.7381,352605.0
2018-12-28 09:40:00,11.86,11.97,11.85,11.9,206703.0,8.7381,8.8191,8.7307,8.7676,206703.0
2018-12-28 09:50:00,11.9,11.91,11.85,11.88,257840.0,8.7676,8.7749,8.7307,8.7528,257840.0
2018-12-28 10:00:00,11.88,11.9,11.82,11.88,184050.0,8.7528,8.7676,8.7086,8.7528,184050.0
2018-12-28 10:10:00,11.88,11.91,11.87,11.89,186619.0,8.7528,8.7749,8.7455,8.7602,186619.0
2018-12-28 10:20:00,11.89,11.92,11.87,11.88,161076.0,8.7602,8.7823,8.7455,8.7528,161076.0
2018-12-28 10:30:00,11.88,11.9,11.84,11.88,144492.0,8.7528,8.7676,8.7234,8.7528,144492.0
2018-12-28 10:40:00,11.88,11.9,11.83,11.9,139022.0,8.7528,8.7676,8.716,8.7676,139022.0
2018-12-28 10:50:00,11.91,11.94,11.88,11.89,306063.0,8.7749,8.797,8.7528,8.7602,306063.0
2018-12-28 11:00:00,11.89,11.9,11.84,11.86,267103.0,8.7602,8.7676,8.7234,8.7381,267103.0
2018-12-28 11:10:00,11.86,11.9,11.84,11.85,297755.0,8.7381,8.7676,8.7234,8.7307,297755.0
2018-12-28 11:20:00,11.86,11.88,11.83,11.86,197778.0,8.7381,8.7528,8.716,8.7381,197778.0
2018-12-28 11:30:00,11.86,11.89,11.86,11.88,184496.0,8.7381,8.7602,8.7381,8.7528,184496.0
2018-12-28 11:40:00,11.89,11.89,11.85,11.86,115796.0,8.7602,8.7602,8.7307,8.7381,115796.0
2018-12-28 11:50:00,11.87,11.9,11.86,11.89,237440.0,8.7455,8.7676,8.7381,8.7602,237440.0
2018-12-28 12:00:00,11.89,11.94,11.89,11.93,125150.0,8.7602,8.797,8.7602,8.7897,125150.0
2018-12-28 12:10:00,11.94,11.94,11.88,11.89,201498.0,8.797,8.797,8.7528,8.7602,201498.0
2018-12-28 12:20:00,11.9,11.92,11.87,11.89,281383.0,8.7676,8.7823,8.7455,8.7602,281383.0
2018-12-28 12:30:00,11.89,11.91,11.89,11.91,159539.0,8.7602,8.7749,8.7602,8.7749,159539.0
2018-12-28 12:40:00,11.91,11.92,11.88,11.88,123310.0,8.7749,8.7823,8.7528,8.7528,123310.0
2018-12-28 12:50:00,11.88,11.89,11.82,11.82,272953.0,8.7528,8.7602,8.7086,8.7086,272953.0
2018-12-28 13:00:00,11.82,11.84,11.8,11.84,170228.0,8.7086,8.7234,8.6939,8.7234,170228.0
2018-12-28 13:10:00,11.84,11.85,11.81,11.81,88352.0,8.7234,8.7307,8.7012,8.7012,88352.0
2018-12-28 13:20:00,11.82,11.82,11.77,11.77,137366.0,8.7086,8.7086,8.6718,8.6718,137366.0
2018-12-28 13:30:00,11.77,11.81,11.75,11.8,217834.0,8.6718,8.7012,8.657,8.6939,217834.0
2018-12-28 13:40:00,11.8,11.85,11.8,11.85,224016.0,8.6939,8.7307,8.6939,8.7307,224016.0
2018-12-28 13:50:00,11.85,11.87,11.84,11.85,245558.0,8.7307,8.7455,8.7234,8.7307,245558.0
2018-12-28 14:00:00,11.85,11.9,11.85,11.9,176272.0,8.7307,8.7676,8.7307,8.7676,176272.0
2018-12-28 14:10:00,11.9,11.94,11.89,11.9,199323.0,8.7676,8.797,8.7602,8.7676,199323.0
2018-12-28 14:20:00,11.91,11.94,11.9,11.92,167544.0,8.7749,8.797,8.7676,8.7823,167544.0
2018-12-28 14:30:00,11.91,11.98,11.9,11.98,365879.0,8.7749,8.8265,8.7676,8.8265,365879.0
2018-12-28 14:40:00,11.97,12.01,11.97,12.0,282793.0,8.8191,8.8486,8.8191,8.8412,282793.0
2018-12-28 14:50:00,12.0,12.03,11.99,12.01,206674.0,8.8412,8.8633,8.8339,8.8486,206674.0
2018-12-28 15:00:00,12.01,12.04,11.94,11.96,424994.0,8.8486,8.8707,8.797,8.8118,424994.0
2018-12-28 15:10:00,11.96,11.97,11.91,11.92,321306.0,8.8118,8.8191,8.7749,8.7823,321306.0
2018-12-28 15:20:00,11.91,11.92,11.83,11.87,470274.0,8.7749,8.7823,8.716,8.7455,470274.0
2018-12-28 15:30:00,11.87,11.89,11.83,11.84,718006.0,8.7455,8.7602,8.716,8.7234,718006.0
2018-12-28 15:40:00,11.83,11.89,11.82,11.89,642829.0,8.716,8.7602,8.7086,8.7602,642829.0
2018-12-28 15:50:00,11.88,11.91,11.86,11.89,1617528.0,8.7528,8.7749,8.7381,8.7602,1617528.0
2018-12-31 09:30:00,11.91,12.08,11.9,11.97,332646.0,8.7749,8.9002,8.7676,8.8191,332646.0
2018-12-31 09:40:00,11.96,11.96,11.9,11.94,364746.0,8.8118,8.8118,8.7676,8.797,364746.0
2018-12-31 09:50:00,11.94,11.96,11.88,11.88,243743.0,8.797,8.8118,8.7528,8.7528,243743.0
2018-12-31 10:00:00,11.88,11.93,11.86,11.9,472338.0,8.7528,8.7897,8.7381,8.7676,472338.0
2018-12-31 10:10:00,11.89,11.92,11.87,11.87,205733.0,8.7602,8.7823,8.7455,8.7455,205733.0
2018-12-31 10:20:00,11.87,11.88,11.85,11.85,241783.0,8.7455,8.7528,8.7307,8.7307,241783.0
2018-12-31 10:30:00,11.86,11.9,11.84,11.85,296454.0,8.7381,8.7676,8.7234,8.7307,296454.0
2018-12-31 10:40:00,11.84,11.9,11.84,11.87,212889.0,8.7234,8.7676,8.7234,8.7455,212889.0
2018-12-31 10:50:00,11.87,11.88,11.84,11.86,247181.0,8.7455,8.7528,8.7234,8.7381,247181.0
2018-12-31 11:00:00,11.87,11.87,11.82,11.83,315890.0,8.7455,8.7455,8.7086,8.716,315890.0
2018-12-31 11:10:00,11.83,11.84,11.79,11.81,381929.0,8.716,8.7234,8.6865,8.7012,381929.0
2018-12-31 11:20:00,11.81,11.85,11.78,11.84,278502.0,8.7012,8.7307,8.6791,8.7234,278502.0
2018-12-31 11:30:00,11.85,11.85,11.77,11.79,253374.0,8.7307,8.7307,8.6718,8.6865,253374.0
2018-12-31 11:40:00,11.79,11.79,11.72,11.78,273856.0,8.6865,8.6865,8.6349,8.6791,273856.0
2018-12-31 11:50:00,11.78,11.81,11.76,11.81,115822.0,8.6791,8.7012,8.6644,8.7012,115822.0
2018-12-31 12:00:00,11.8,11.85,11.8,11.85,113240.0,8.6939,8.7307,8.6939,8.7307,113240.0
2018-12-31 12:10:00,11.85,11.87,11.82,11.83,120029.0,8.7307,8.7455,8.7086,8.716,120029.0
2018-12-31 12:20:00,11.84,11.86,11.81,11.84,193006.0,8.7234,8.7381,8.7012,8.7234,193006.0
2018-12-31 12:30:00,11.84,11.87,11.83,11.86,188828.0,8.7234,8.7455,8.716,8.7381,188828.0
2018-12-31 12:40:00,11.87,11.89,11.84,11.88,209477.0,8.7455,8.7602,8.7234,8.7528,209477.0
2018-12-31 12:50:00,11.89,11.9,11.85,11.87,222113.0,8.7602,8.7676,8.7307,8.7455,222113.0
2018-12-31 13:00:00,11.88,11.9,11.87,11.88,174951.0,8.7528,8.7676,8.7455,8.7528,174951.0
2018-12-31 13:10:00,11.88,11.91,11.86,11.91,184831.0,8.7528,8.7749,8.7381,8.7749,184831.0
2018-12-31 13:20:00,11.91,11.94,11.89,11.94,188818.0,8.7749,8.797,8.7602,8.797,188818.0
2018-12-31 13:30:00,11.94,11.94,11.92,11.92,206145.0,8.797,8.797,8.7823,8.7823,206145.0
2018-12-31 13:40:00,11.92,11.93,11.88,11.91,262894.0,8.7823,8.7897,8.7528,8.7749,262894.0
2018-12-31 13:50:00,11.91,11.91,11.85,11.86,188631.0,8.7749,8.7749,8.7307,8.7381,188631.0
2018-12-31 14:00:00,11.86,11.88,11.84,11.87,239225.0,8.7381,8.7528,8.7234,8.7455,239225.0
2018-12-31 14:10:00,11.87,11.88,11.83,11.88,172312.0,8.7455,8.7528,8.716,8.7528,172312.0
2018-12-31 14:20:00,11.88,11.89,11.82,11.83,342872.0,8.7528,8.7602,8.7086,8.716,342872.0
2018-12-31 14:30:00,11.83,11.84,11.79,11.82,364608.0,8.716,8.7234,8.6865,8.7086,364608.0
2018-12-31 14:40:00,11.82,11.85,11.82,11.85,88867.0,8.7086,8.7307,8.7086,8.7307,88867.0
2018-12-31 14:50:00,11.85,11.89,11.84,11.84,178304.0,8.7307,8.7602,8.7234,8.7234,178304.0
2018-12-31 15:00:00,11.84,11.88,11.82,11.85,369599.0,8.7234,8.7528,8.7086,8.7307,369599.0
2018-12-31 15:10:00,11.84,11.87,11.82,11.85,206249.0,8.7234,8.7455,8.7086,8.7307,206249.0
2018-12-31 15:20:00,11.85,11.87,11.82,11.86,219515.0,8.7307,8.7455,8.7086,8.7381,219515.0
2018-12-31 15:30:00,11.86,11.91,11.85,11.88,433903.0,8.7381,8.7749,8.7307,8.7528,433903.0
2018-12-31 15:40:00,11.88,11.93,11.86,11.87,363563.0,8.7528,8.7897,8.7381,8.7455,363563.0
2018-12-31 15:50:00,11.87,11.92,11.84,11.92,1310822.0,8.7455,8.7823,8.7234,8.7823,1310822.0
2019-01-02 09:30:00,11.78,11.89,11.72,11.8,501196.0,8.6791,8.7602,8.6349,8.6939,501196.0
2019-01-02 09:40:00,11.79,11.9,11.76,11.83,309454.0,8.6865,8.7676,8.6644,8.716,309454.0
2019-01-02 09:50:00,11.84,11.9,11.8,11.89,395262.0,8.7234,8.7676,8.6939,8.7602,395262.0
2019-01-02 10:00:00,11.9,11.95,11.86,11.94,413729.0,8.7676,8.8044,8.7381,8.797,413729.0
2019-01-02 10:10:00,11.94,11.99,11.92,11.98,430333.0,8.797,8.8339,8.7823,8.8265,430333.0
2019-01-02 10:20:00,11.98,12.06,11.97,12.02,209245.0,8.8265,8.8854,8.8191,8.856,209245.0
2019-01-02 10:30:00,12.02,12.03,11.99,12.01,239896.0,8.856,8.8633,8.8339,8.8486,239896.0
2019-01-02 10:40:00,12.01,12.08,12.0,12.06,173442.0,8.8486,8.9002,8.8412,8.8854,173442.0
2019-01-02 10:50:00,12.06,12.11,12.05,12.08,184871.0,8.8854,8.9223,8.8781,8.9002,184871.0
2019-01-02 11:00:00,12.08,12.12,12.05,12.12,181384.0,8.9002,8.9296,8.8781,8.9296,181384.0
2019-01-02 11:10:00,12.12,12.15,12.1,12.14,163918.0,8.9296,8.9517,8.9149,8.9444,163918.0
2019-01-02 11:20:00,12.13,12.15,12.11,12.11,170311.0,8.937,8.9517,8.9223,8.9223,170311.0
2019-01-02 11:30:00,12.11,12.13,12.09,12.1,229749.0,8.9223,8.937,8.9075,8.9149,229749.0
2019-01-02 11:40:00,12.11,12.16,12.1,12.15,213831.0,8.9223,8.9591,8.9149,8.9517,213831.0
2019-01-02 11:50:00,12.15,12.15,12.08,12.08,129644.0,8.9517,8.9517,8.9002,8.9002,129644.0
2019-01-02 12:00:00,12.09,12.09,12.05,12.07,191753.0,8.9075,8.9075,8.8781,8.8928,191753.0
2019-01-02 12:10:00,12.07,12.07,12.03,12.03,132603.0,8.8928,8.8928,8.8633,8.8633,132603.0
2019-01-02 12:20:00,12.03,12.06,12.02,12.03,99976.0,8.8633,8.8854,8.856,8.8633,99976.0
2019-01-02 12:30:00,12.04,12.09,12.02,12.09,239854.0,8.8707,8.9075,8.856,8.9075,239854.0
2019-01-02 12:40:00,12.08,12.11,12.07,12.1,215675.0,8.9002,8.9223,8.8928,8.9149,215675.0
2019-01-02 12:50:00,12.1,12.11,12.07,12.09,106929.0,8.9149,8.9223,8.8928,8.9075,106929.0
2019-01-02 13:00:00,12.09,12.14,12.08,12.13,128136.0,8.9075,8.9444,8.9002,8.937,128136.0
2019-01-02 13:10:00,12.13,12.13,12.09,12.12,97290.0,8.937,8.937,8.9075,8.9296,97290.0
2019-01-02 13:20:00,12.11,12.13,12.09,12.11,138420.0,8.9223,8.937,8.9075,8.9223,138420.0
2019-01-02 13:30:00,12.11,12.12,12.09,12.11,150019.0,8.9223,8.9296,8.9075,8.9223,150019.0
2019-01-02 13:40:00,12.1,12.11,12.09,12.1,100059.0,8.9149,8.9223,8.9075,8.9149,100059.0
2019-01-02 13:50:00,12.1,12.16,12.1,12.16,110930.0,8.9149,8.9591,8.9149,8.9591,110930.0
2019-01-02 14:00:00,12.16,12.16,12.12,12.13,132262.0,8.9591,8.9591,8.9296,8.937,132262.0
2019-01-02 14:10:00,12.12,12.13,12.1,12.12,136155.0,8.9296,8.937,8.9149,8.9296,136155.0
2019-01-02 14:20:00,12.12,12.14,12.11,12.13,106062.0,8.9296,8.9444,8.9223,8.937,106062.0
2019-01-02 14:30:00,12.12,12.16,12.12,12.16,188227.0,8.9296,8.9591,8.9296,8.9591,188227.0
2019-01-02 14:40:00,12.15,12.16,12.11,12.14,268675.0,8.9517,8.9591,8.9223,8.9444,268675.0
2019-01-02 14:50:00,12.13,12.14,12.09,12.09,194508.0,8.937,8.9444,8.9075,8.9075,194508.0
2019-01-02 15:00:00,12.09,12.12,12.06,12.07,171245.0,8.9075,8.9296,8.8854,8.8928,171245.0
2019-01-02 15:10:00,12.07,12.1,12.05,12.06,186567.0,8.8928,8.9149,8.8781,8.8854,186567.0
2019-01-02 15:20:00,12.06,12.09,12.04,12.07,168824.0,8.8854,8.9075,8.8707,8.8928,168824.0
2019-01-02 15:30:00,12.06,12.1,12.04,12.08,257228.0,8.8854,8.9149,8.8707,8.9002,257228.0
2019-01-02 15:40:00,12.07,12.12,12.06,12.11,250558.0,8.8928,8.9296,8.8854,8.9223,250558.0
2019-01-02 15:50:00,12.1,12.15,12.09,12.15,946639.0,8.9149,8.9517,8.9075,8.9517,946639.0
2019-01-03 09:30:00,12.06,12.14,12.02,12.04,235143.0,8.8854,8.9444,8.856,8.8707,235143.0
2019-01-03 09:40:00,12.04,12.1,12.03,12.06,231690.0,8.8707,8.9149,8.8633,8.8854,231690.0
2019-01-03 09:50:00,12.06,12.17,12.05,12.15,213094.0,8.8854,8.9665,8.8781,8.9517,213094.0
2019-01-03 10:00:00,12.14,12.14,12.05,12.06,310400.0,8.9444,8.9444,8.8781,8.8854,310400.0
2019-01-03 10:10:00,12.06,12.06,12.02,12.05,191622.0,8.8854,8.8854,8.856,8.8781,191622.0
2019-01-03 10:20:00,12.05,12.12,12.05,12.11,480737.0,8.8781,8.9296,8.8781,8.9223,480737.0
2019-01-03 10:30:00,12.11,12.12,12.0,12.04,182266.0,8.9223,8.9296,8.8412,8.8707,182266.0
2019-01-03 10:40:00,12.04,12.09,12.03,12.03,185861.0,8.8707,8.9075,8.8633,8.8633,185861.0
2019-01-03 10:50:00,12.03,12.1,12.03,12.09,218948.0,8.8633,8.9149,8.8633,8.9075,218948.0
2019-01-03 11:00:00,12.1,12.1,12.05,12.06,439969.0,8.9149,8.9149,8.8781,8.8854,439969.0
2019-01-03 11:10:00,12.06,12.16,12.06,12.15,145151.0,8.8854,8.9591,8.8854,8.9517,145151.0
2019-01-03 11:20:00,12.16,12.17,12.1,12.11,170812.0,8.9591,8.9665,8.9149,8.9223,170812.0
2019-01-03 11:30:00,12.12,12.18,12.1,12.18,200870.0,8.9296,8.9739,8.9149,8.9739,200870.0
2019-01-03 11:40:00,12.18,12.23,12.17,12.2,163719.0,8.9739,9.0107,8.9665,8.9886,163719.0
2019-01-03 11:50:00,12.2,12.22,12.16,12.19,164761.0,8.9886,9.0033,8.9591,8.9812,164761.0
2019-01-03 12:00:00,12.18,12.19,12.15,12.16,140711.0,8.9739,8.9812,8.9517,8.9591,140711.0
2019-01-03 12:10:00,12.17,12.21,12.16,12.18,118919.0,8.9665,8.996,8.9591,8.9739,118919.0
2019-01-03 12:20:00,12.19,12.23,12.18,12.19,338377.0,8.9812,9.0107,8.9739,8.9812,338377.0
2019-01-03 12:30:00,12.2,12.24,12.18,12.19,212588.0,8.9886,9.0181,8.9739,8.9812,212588.0
2019-01-03 12:40:00,12.19,12.24,12.18,12.24,112655.0,8.9812,9.0181,8.9739,9.0181,112655.0
2019-01-03 12:50:00,12.24,12.27,12.24,12.25,94613.0,9.0181,9.0402,9.0181,9.0254,94613.0
2019-01-03 13:00:00,12.26,12.26,12.2,12.21,154010.0,9.0328,9.0328,8.9886,8.996,154010.0
2019-01-03 13:10:00,12.21,12.22,12.13,12.14,149383.0,8.996,9.0033,8.937,8.9444,149383.0
2019-01-03 13:20:00,12.13,12.17,12.13,12.16,92475.0,8.937,8.9665,8.937,8.9591,92475.0
2019-01-03 13:30:00,12.16,12.19,12.14,12.19,113991.0,8.9591,8.9812,8.9444,8.9812,113991.0
2019-01-03 13:40:00,12.18,12.21,12.17,12.17,64860.0,8.9739,8.996,8.9665,8.9665,64860.0
2019-01-03 13:50:00,12.18,12.18,12.14,12.15,98148.0,8.9739,8.9739,8.9444,8.9517,98148.0
2019-01-03 14:00:00,12.15,12.17,12.13,12.16,137268.0,8.9517,8.9665,8.937,8.9591,137268.0
2019-01-03 14:10:00,12.15,12.16,12.11,12.15,116462.0,8.9517,8.9591,8.9223,8.9517,116462.0
2019-01-03 14:20:00,12.15,12.17,12.11,12.17,166299.0,8.9517,8.9665,8.9223,8.9665,166299.0
2019-01-03 14:30:00,12.17,12.19,12.14,12.16,120029.0,8.9665,8.9812,8.9444,8.9591,120029.0
2019-01-03 14:40:00,12.16,12.17,12.1,12.12,108204.0,8.9591,8.9665,8.9149,8.9296,108204.0
2019-01-03 14:50:00,12.12,12.13,12.06,12.08,162037.0,8.9296,8.937,8.8854,8.9002,162037.0
2019-01-03 15:00:00,12.08,12.09,12.05,12.07,135061.0,8.9002,8.9075,8.8781,8.8928,135061.0
2019-01-03 15:10:00,12.07,12.09,12.05,12.08,134350.0,8.8928,8.9075,8.8781,8.9002,134350.0
2019-01-03 15:20:00,12.07,12.09,12.05,12.07,164276.0,8.8928,8.9075,8.8781,8.8928,164276.0
2019-01-03 15:30:00,12.06,12.11,12.05,12.06,259861.0,8.8854,8.9223,8.8781,8.8854,259861.0
2019-01-03 15:40:00,12.07,12.1,12.06,12.09,287916.0,8.8928,8.9149,8.8854,8.9075,287916.0
2019-01-03 15:50:00,12.08,12.09,12.02,12.04,774099.0,8.9002,8.9075,8.856,8.8707,774099.0
2019-01-04 09:30:00,12.27,12.3,12.21,12.27,296512.0,9.0402,9.0623,8.996,9.0402,296512.0
2019-01-04 09:40:00,12.26,12.3,12.2,12.29,206979.0,9.0328,9.0623,8.9886,9.0549,206979.0
2019-01-04 09:50:00,12.29,12.34,12.27,12.28,370097.0,9.0549,9.0917,9.0402,9.0475,370097.0
2019-01-04 10:00:00,12.28,12.32,12.25,12.26,781802.0,9.0475,9.077,9.0254,9.0328,781802.0
2019-01-04 10:10:00,12.26,12.28,12.22,12.24,283577.0,9.0328,9.0475,9.0033,9.0181,283577.0
2019-01-04 10:20:00,12.23,12.37,12.21,12.37,234330.0,9.0107,9.1138,8.996,9.1138,234330.0
2019-01-04 10:30:00,12.36,12.37,12.26,12.26,190005.0,9.1065,9.1138,9.0328,9.0328,190005.0
2019-01-04 10:40:00,12.27,12.27,12.21,12.21,207309.0,9.0402,9.0402,8.996,8.996,207309.0
2019-01-04 10:50:00,12.22,12.29,12.21,12.29,92725.0,9.0033,9.0549,8.996,9.0549,92725.0
2019-01-04 11:00:00,12.29,12.33,12.28,12.32,155515.0,9.0549,9.0844,9.0475,9.077,155515.0
2019-01-04 11:10:00,12.32,12.35,12.28,12.31,102483.0,9.077,9.0991,9.0475,9.0696,102483.0
2019-01-04 11:20:00,12.3,12.31,12.25,12.26,164992.0,9.0623,9.0696,9.0254,9.0328,164992.0
2019-01-04 11:30:00,12.26,12.29,12.25,12.27,124547.0,9.0328,9.0549,9.0254,9.0402,124547.0
2019-01-04 11:40:00,12.27,12.35,12.26,12.33,252966.0,9.0402,9.0991,9.0328,9.0844,252966.0
2019-01-04 11:50:00,12.34,12.35,12.31,12.33,447628.0,9.0917,9.0991,9.0696,9.0844,447628.0
2019-01-04 12:00:00,12.33,12.34,12.28,12.32,111048.0,9.0844,9.0917,9.0475,9.077,111048.0
2019-01-04 12:10:00,12.32,12.34,12.3,12.33,76972.0,9.077,9.0917,9.0623,9.0844,76972.0
2019-01-04 12:20:00,12.33,12.36,12.32,12.34,282835.0,9.0844,9.1065,9.077,9.0917,282835.0
2019-01-04 12:30:00,12.34,12.34,12.31,12.34,1019098.0,9.0917,9.0917,9.0696,9.0917,1019098.0
2019-01-04 12:40:00,12.34,12.39,12.34,12.38,163760.0,9.0917,9.1286,9.0917,9.1212,163760.0
2019-01-04 12:50:00,12.39,12.4,12.37,12.38,138871.0,9.1286,9.1359,9.1138,9.1212,138871.0
2019-01-04 13:00:00,12.38,12.4,12.37,12.39,276068.0,9.1212,9.1359,9.1138,9.1286,276068.0
2019-01-04 13:10:00,12.4,12.4,12.34,12.35,96523.0,9.1359,9.1359,9.0917,9.0991,96523.0
2019-01-04 13:20:00,12.36,12.37,12.33,12.33,124086.0,9.1065,9.1138,9.0844,9.0844,124086.0
2019-01-04 13:30:00,12.34,12.36,12.31,12.32,238773.0,9.0917,9.1065,9.0696,9.077,238773.0
2019-01-04 13:40:00,12.32,12.34,12.31,12.34,80098.0,9.077,9.0917,9.0696,9.0917,80098.0
2019-01-04 13:50:00,12.34,12.35,12.31,12.33,143365.0,9.0917,9.0991,9.0696,9.0844,143365.0
2019-01-04 14:00:00,12.33,12.34,12.28,12.28,178767.0,9.0844,9.0917,9.0475,9.0475,178767.0
2019-01-04 14:10:00,12.29,12.31,12.27,12.31,240782.0,9.0549,9.0696,9.0402,9.0696,240782.0
2019-01-04 14:20:00,12.3,12.34,12.3,12.33,131866.0,9.0623,9.0917,9.0623,9.0844,131866.0
2019-01-04 14:30:00,12.33,12.36,12.32,12.35,281941.0,9.0844,9.1065,9.077,9.0991,281941.0
2019-01-04 14:40:00,12.35,12.37,12.31,12.33,171994.0,9.0991,9.1138,9.0696,9.0844,171994.0
2019-01-04 14:50:00,12.33,12.34,12.31,12.32,246845.0,9.0844,9.0917,9.0696,9.077,246845.0
2019-01-04 15:00:00,12.32,12.37,12.31,12.36,198388.0,9.077,9.1138,9.0696,9.1065,198388.0
2019-01-04 15:10:00,12.35,12.37,12.32,12.35,300416.0,9.0991,9.1138,9.077,9.0991,300416.0
2019-01-04 15:20:00,12.34,12.35,12.3,12.33,164104.0,9.0917,9.0991,9.0623,9.0844,164104.0
2019-01-04 15:30:00,12.33,12.38,12.32,12.36,252992.0,9.0844,9.1212,9.077,9.1065,252992.0
2019-01-04 15:40:00,12.36,12.38,12.35,12.37,306823.0,9.1065,9.1212,9.0991,9.1138,306823.0
2019-01-04 15:50:00,12.37,12.39,12.34,12.38,621908.0,9.1138,9.1286,9.0917,9.1212,621908.0
2019-01-07 09:30:00,12.31,12.41,12.21,12.32,468517.0,9.0696,9.1433,8.996,9.077,468517.0
2019-01-07 09:40:00,12.33,12.37,12.3,12.34,204290.0,9.0844,9.1138,9.0623,9.0917,204290.0
2019-01-07 09:50:00,12.34,12.35,12.3,12.34,295498.0,9.0917,9.0991,9.0623,9.0917,295498.0
2019-01-07 10:00:00,12.34,12.41,12.31,12.38,319598.0,9.0917,9.1433,9.0696,9.1212,319598.0
2019-01-07 10:10:00,12.38,12.4,12.36,12.37,108483.0,9.1212,9.1359,9.1065,9.1138,108483.0
2019-01-07 10:20:00,12.37,12.39,12.32,12.33,222906.0,9.1138,9.1286,9.077,9.0844,222906.0
2019-01-07 10:30:00,12.32,12.37,12.31,12.34,216106.0,9.077,9.1138,9.0696,9.0917,216106.0
2019-01-07 10:40:00,12.35,12.41,12.33,12.4,168656.0,9.0991,9.1433,9.0844,9.1359,168656.0
2019-01-07 10:50:00,12.4,12.42,12.37,12.39,196474.0,9.1359,9.1507,9.1138,9.1286,196474.0
2019-01-07 11:00:00,12.39,12.43,12.38,12.4,234893.0,9.1286,9.158,9.1212,9.1359,234893.0
2019-01-07 11:10:00,12.41,12.42,12.36,12.37,217853.0,9.1433,9.1507,9.1065,9.1138,217853.0
2019-01-07 11:20:00,12.37,12.43,12.36,12.43,152661.0,9.1138,9.158,9.1065,9.158,152661.0
2019-01-07 11:30:00,12.43,12.44,12.39,12.44,270496.0,9.158,9.1654,9.1286,9.1654,270496.0
2019-01-07 11:40:00,12.44,12.46,12.42,12.45,211537.0,9.1654,9.1801,9.1507,9.1728,211537.0
2019-01-07 11:50:00,12.45,12.49,12.44,12.49,171196.0,9.1728,9.2023,9.1654,9.2023,171196.0
2019-01-07 12:00:00,12.49,12.5,12.45,12.47,247422.0,9.2023,9.2096,9.1728,9.1875,247422.0
2019-01-07 12:10:00,12.47,12.48,12.44,12.46,207147.0,9.1875,9.1949,9.1654,9.1801,207147.0
2019-01-07 12:20:00,12.47,12.51,12.46,12.49,133090.0,9.1875,9.217,9.1801,9.2023,133090.0
2019-01-07 12:30:00,12.49,12.51,12.48,12.5,353240.0,9.2023,9.217,9.1949,9.2096,353240.0
2019-01-07 12:40:00,12.51,12.51,12.47,12.49,152998.0,9.217,9.217,9.1875,9.2023,152998.0
2019-01-07 12:50:00,12.49,12.53,12.47,12.52,171464.0,9.2023,9.2317,9.1875,9.2244,171464.0
2019-01-07 13:00:00,12.52,12.55,12.51,12.54,62347.0,9.2244,9.2465,9.217,9.2391,62347.0
2019-01-07 13:10:00,12.54,12.57,12.54,12.56,190828.0,9.2391,9.2612,9.2391,9.2538,190828.0
2019-01-07 13:20:00,12.57,12.58,12.55,12.55,119466.0,9.2612,9.2686,9.2465,9.2465,119466.0
2019-01-07 13:30:00,12.55,12.58,12.54,12.57,161287.0,9.2465,9.2686,9.2391,9.2612,161287.0
2019-01-07 13:40:00,12.57,12.57,12.51,12.51,202053.0,9.2612,9.2612,9.217,9.217,202053.0
2019-01-07 13:50:00,12.51,12.51,12.49,12.5,91261.0,9.217,9.217,9.2023,9.2096,91261.0
2019-01-07 14:00:00,12.51,12.53,12.5,12.52,147158.0,9.217,9.2317,9.2096,9.2244,147158.0
2019-01-07 14:10:00,12.52,12.59,12.51,12.59,130034.0,9.2244,9.2759,9.217,9.2759,130034.0
2019-01-07 14:20:00,12.59,12.6,12.53,12.54,221194.0,9.2759,9.2833,9.2317,9.2391,221194.0
2019-01-07 14:30:00,12.53,12.55,12.51,12.52,133956.0,9.2317,9.2465,9.217,9.2244,133956.0
2019-01-07 14:40:00,12.52,12.53,12.49,12.5,132482.0,9.2244,9.2317,9.2023,9.2096,132482.0
2019-01-07 14:50:00,12.5,12.5,12.44,12.47,245209.0,9.2096,9.2096,9.1654,9.1875,245209.0
2019-01-07 15:00:00,12.47,12.51,12.47,12.5,160328.0,9.1875,9.217,9.1875,9.2096,160328.0
2019-01-07 15:10:00,12.51,12.51,12.48,12.51,353164.0,9.217,9.217,9.1949,9.217,353164.0
2019-01-07 15:20:00,12.51,12.53,12.49,12.52,128537.0,9.217,9.2317,9.2023,9.2244,128537.0
2019-01-07 15:30:00,12.52,12.53,12.47,12.48,635937.0,9.2244,9.2317,9.1875,9.1949,635937.0
2019-01-07 15:40:00,12.49,12.49,12.46,12.46,274056.0,9.2023,9.2023,9.1801,9.1801,274056.0
2019-01-07 15:50:00,12.46,12.47,12.43,12.43,612652.0,9.1801,9.1875,9.158,9.158,612652.0
2019-01-08 09:30:00,12.56,12.59,12.45,12.46,513730.0,9.2538,9.2759,9.1728,9.1801,513730.0
2019-01-08 09:40:00,12.46,12.49,12.4,12.44,524630.0,9.1801,9.2023,9.1359,9.1654,524630.0
2019-01-08 09:50:00,12.45,12.48,12.41,12.46,337485.0,9.1728,9.1949,9.1433,9.1801,337485.0
2019-01-08 10:00:00,12.46,12.51,12.44,12.49,246995.0,9.1801,9.217,9.1654,9.2023,246995.0
2019-01-08 10:10:00,12.49,12.49,12.38,12.38,355682.0,9.2023,9.2023,9.1212,9.1212,355682.0
2019-01-08 10:20:00,12.38,12.45,12.37,12.44,352042.0,9.1212,9.1728,9.1138,9.1654,352042.0
2019-01-08 10:30:00,12.44,12.44,12.38,12.42,232105.0,9.1654,9.1654,9.1212,9.1507,232105.0
2019-01-08 10:40:00,12.42,12.43,12.35,12.37,190224.0,9.1507,9.158,9.0991,9.1138,190224.0
2019-01-08 10:50:00,12.37,12.39,12.34,12.35,143379.0,9.1138,9.1286,9.0917,9.0991,143379.0
2019-01-08 11:00:00,12.35,12.37,12.31,12.32,445277.0,9.0991,9.1138,9.0696,9.077,445277.0
2019-01-08 11:10:00,12.32,12.37,12.29,12.37,162411.0,9.077,9.1138,9.0549,9.1138,162411.0
2019-01-08 11:20:00,12.37,12.39,12.35,12.35,200710.0,9.1138,9.1286,9.0991,9.0991,200710.0
2019-01-08 11:30:00,12.35,12.36,12.32,12.35,144986.0,9.0991,9.1065,9.077,9.0991,144986.0
2019-01-08 11:40:00,12.35,12.35,12.31,12.34,182070.0,9.0991,9.0991,9.0696,9.0917,182070.0
2019-01-08 11:50:00,12.33,12.4,12.33,12.39,258016.0,9.0844,9.1359,9.0844,9.1286,258016.0
2019-01-08 12:00:00,12.39,12.43,12.38,12.42,135893.0,9.1286,9.158,9.1212,9.1507,135893.0
2019-01-08 12:10:00,12.43,12.44,12.4,12.42,169296.0,9.158,9.1654,9.1359,9.1507,169296.0
2019-01-08 12:20:00,12.42,12.46,12.41,12.44,149909.0,9.1507,9.1801,9.1433,9.1654,149909.0
2019-01-08 12:30:00,12.44,12.45,12.39,12.42,185010.0,9.1654,9.1728,9.1286,9.1507,185010.0
2019-01-08 12:40:00,12.41,12.45,12.38,12.39,159738.0,9.1433,9.1728,9.1212,9.1286,159738.0
2019-01-08 12:50:00,12.39,12.43,12.38,12.42,113683.0,9.1286,9.158,9.1212,9.1507,113683.0
2019-01-08 13:00:00,12.42,12.44,12.4,12.44,181254.0,9.1507,9.1654,9.1359,9.1654,181254.0
2019-01-08 13:10:00,12.44,12.47,12.42,12.44,123978.0,9.1654,9.1875,9.1507,9.1654,123978.0
2019-01-08 13:20:00,12.45,12.47,12.44,12.47,89735.0,9.1728,9.1875,9.1654,9.1875,89735.0
2019-01-08 13:30:00,12.47,12.5,12.46,12.49,110246.0,9.1875,9.2096,9.1801,9.2023,110246.0
2019-01-08 13:40:00,12.49,12.49,12.44,12.45,244963.0,9.2023,9.2023,9.1654,9.1728,244963.0
2019-01-08 13:50:00,12.45,12.49,12.44,12.48,86068.0,9.1728,9.2023,9.1654,9.1949,86068.0
2019-01-08 14:00:00,12.48,12.49,12.47,12.48,106445.0,9.1949,9.2023,9.1875,9.1949,106445.0
2019-01-08 14:10:00,12.48,12.51,12.48,12.48,114043.0,9.1949,9.217,9.1949,9.1949,114043.0
2019-01-08 14:20:00,12.48,12.49,12.46,12.48,86103.0,9.1949,9.2023,9.1801,9.1949,86103.0
2019-01-08 14:30:00,12.48,12.5,12.47,12.5,96440.0,9.1949,9.2096,9.1875,9.2096,96440.0
2019-01-08 14:40:00,12.5,12.5,12.46,12.47,124958.0,9.2096,9.2096,9.1801,9.1875,124958.0
2019-01-08 14:50:00,12.47,12.47,12.42,12.45,180779.0,9.1875,9.1875,9.1507,9.1728,180779.0
2019-01-08 15:00:00,12.45,12.46,12.41,12.43,191967.0,9.1728,9.1801,9.1433,9.158,191967.0
2019-01-08 15:10:00,12.43,12.46,12.41,12.46,136894.0,9.158,9.1801,9.1433,9.1801,136894.0
2019-01-08 15:20:00,12.46,12.47,12.44,12.45,187336.0,9.1801,9.1875,9.1654,9.1728,187336.0
2019-01-08 15:30:00,12.46,12.51,12.45,12.49,338401.0,9.1801,9.217,9.1728,9.2023,338401.0
2019-01-08 15:40:00,12.49,12.53,12.48,12.52,322856.0,9.2023,9.2317,9.1949,9.2244,322856.0
2019-01-08 15:50:00,12.52,12.56,12.51,12.56,1323622.0,9.2244,9.2538,9.217,9.2538,1323622.0
2019-01-09 09:30:00,12.56,12.67,12.56,12.59,343801.0,9.2538,9.3349,9.2538,9.2759,343801.0
2019-01-09 09:40:00,12.59,12.61,12.55,12.58,314589.0,9.2759,9.2907,9.2465,9.2686,314589.0
2019-01-09 09:50:00,12.58,12.6,12.56,12.58,227741.0,9.2686,9.2833,9.2538,9.2686,227741.0
2019-01-09 10:00:00,12.59,12.61,12.55,12.57,179842.0,9.2759,9.2907,9.2465,9.2612,179842.0
2019-01-09 10:10:00,12.58,12.6,12.55,12.59,164141.0,9.2686,9.2833,9.2465,9.2759,164141.0
2019-01-09 10:20:00,12.59,12.6,12.56,12.58,144693.0,9.2759,9.2833,9.2538,9.2686,144693.0
2019-01-09 10:30:00,12.58,12.58,12.48,12.5,252453.0,9.2686,9.2686,9.1949,9.2096,252453.0
2019-01-09 10:40:00,12.5,12.51,12.46,12.48,121469.0,9.2096,9.217,9.1801,9.1949,121469.0
2019-01-09 10:50:00,12.49,12.5,12.47,12.49,259769.0,9.2023,9.2096,9.1875,9.2023,259769.0
2019-01-09 11:00:00,12.5,12.56,12.48,12.54,197938.0,9.2096,9.2538,9.1949,9.2391,197938.0
2019-01-09 11:10:00,12.55,12.58,12.55,12.56,121439.0,9.2465,9.2686,9.2465,9.2538,121439.0
2019-01-09 11:20:00,12.57,12.62,12.54,12.61,118151.0,9.2612,9.298,9.2391,9.2907,118151.0
2019-01-09 11:30:00,12.6,12.61,12.56,12.6,143799.0,9.2833,9.2907,9.2538,9.2833,143799.0
2019-01-09 11:40:00,12.6,12.62,12.58,12.61,142490.0,9.2833,9.298,9.2686,9.2907,142490.0
2019-01-09 11:50:00,12.61,12.62,12.58,12.58,173338.0,9.2907,9.298,9.2686,9.2686,173338.0
2019-01-09 12:00:00,12.58,12.6,12.58,12.6,94219.0,9.2686,9.2833,9.2686,9.2833,94219.0
2019-01-09 12:10:00,12.6,12.61,12.58,12.61,382620.0,9.2833,9.2907,9.2686,9.2907,382620.0
2019-01-09 12:20:00,12.6,12.65,12.6,12.64,168476.0,9.2833,9.3201,9.2833,9.3128,168476.0
2019-01-09 12:30:00,12.65,12.66,12.63,12.66,228749.0,9.3201,9.3275,9.3054,9.3275,228749.0
2019-01-09 12:40:00,12.66,12.68,12.65,12.66,152126.0,9.3275,9.3422,9.3201,9.3275,152126.0
2019-01-09 12:50:00,12.66,12.69,12.66,12.69,75540.0,9.3275,9.3496,9.3275,9.3496,75540.0
2019-01-09 13:00:00,12.69,12.7,12.67,12.68,118201.0,9.3496,9.357,9.3349,9.3422,118201.0
2019-01-09 13:10:00,12.68,12.68,12.65,12.67,62825.0,9.3422,9.3422,9.3201,9.3349,62825.0
2019-01-09 13:20:00,12.66,12.68,12.65,12.66,84127.0,9.3275,9.3422,9.3201,9.3275,84127.0
2019-01-09 13:30:00,12.66,12.66,12.64,12.66,62119.0,9.3275,9.3275,9.3128,9.3275,62119.0
2019-01-09 13:40:00,12.66,12.68,12.65,12.68,85115.0,9.3275,9.3422,9.3201,9.3422,85115.0
2019-01-09 13:50:00,12.68,12.68,12.64,12.65,228897.0,9.3422,9.3422,9.3128,9.3201,228897.0
2019-01-09 14:00:00,12.65,12.67,12.61,12.67,243376.0,9.3201,9.3349,9.2907,9.3349,243376.0
2019-01-09 14:10:00,12.66,12.69,12.62,12.63,115071.0,9.3275,9.3496,9.298,9.3054,115071.0
2019-01-09 14:20:00,12.63,12.64,12.61,12.63,140536.0,9.3054,9.3128,9.2907,9.3054,140536.0
2019-01-09 14:30:00,12.63,12.67,12.61,12.66,83661.0,9.3054,9.3349,9.2907,9.3275,83661.0
2019-01-09 14:40:00,12.66,12.67,12.64,12.67,86685.0,9.3275,9.3349,9.3128,9.3349,86685.0
2019-01-09 14:50:00,12.67,12.68,12.65,12.66,94723.0,9.3349,9.3422,9.3201,9.3275,94723.0
2019-01-09 15:00:00,12.66,12.68,12.64,12.66,207859.0,9.3275,9.3422,9.3128,9.3275,207859.0
2019-01-09 15:10:00,12.66,12.67,12.63,12.65,248584.0,9.3275,9.3349,9.3054,9.3201,248584.0
2019-01-09 15:20:00,12.65,12.67,12.64,12.67,101512.0,9.3201,9.3349,9.3128,9.3349,101512.0
2019-01-09 15:30:00,12.67,12.68,12.64,12.65,202008.0,9.3349,9.3422,9.3128,9.3201,202008.0
2019-01-09 15:40:00,12.65,12.66,12.62,12.63,328805.0,9.3201,9.3275,9.298,9.3054,328805.0
2019-01-09 15:50:00,12.63,12.66,12.61,12.64,550586.0,9.3054,9.3275,9.2907,9.3128,550586.0
2019-01-10 09:30:00,12.61,12.66,12.57,12.61,317377.0,9.2907,9.3275,9.2612,9.2907,317377.0
2019-01-10 09:40:00,12.62,12.62,12.53,12.53,249408.0,9.298,9.298,9.2317,9.2317,249408.0
2019-01-10 09:50:00,12.54,12.57,12.5,12.53,289190.0,9.2391,9.2612,9.2096,9.2317,289190.0
2019-01-10 10:00:00,12.53,12.61,12.52,12.6,257944.0,9.2317,9.2907,9.2244,9.2833,257944.0
2019-01-10 10:10:00,12.59,12.62,12.52,12.53,172284.0,9.2759,9.298,9.2244,9.2317,172284.0
2019-01-10 10:20:00,12.53,12.58,12.53,12.56,68137.0,9.2317,9.2686,9.2317,9.2538,68137.0
2019-01-10 10:30:00,12.57,12.58,12.54,12.57,224743.0,9.2612,9.2686,9.2391,9.2612,224743.0
2019-01-10 10:40:00,12.57,12.58,12.55,12.58,77177.0,9.2612,9.2686,9.2465,9.2686,77177.0
2019-01-10 10:50:00,12.59,12.61,12.56,12.6,190892.0,9.2759,9.2907,9.2538,9.2833,190892.0
2019-01-10 11:00:00,12.6,12.63,12.58,12.62,86109.0,9.2833,9.3054,9.2686,9.298,86109.0
2019-01-10 11:10:00,12.61,12.65,12.6,12.65,35373.0,9.2907,9.3201,9.2833,9.3201,35373.0
2019-01-10 11:20:00,12.65,12.65,12.58,12.6,409739.0,9.3201,9.3201,9.2686,9.2833,409739.0
2019-01-10 11:30:00,12.6,12.62,12.57,12.61,354598.0,9.2833,9.298,9.2612,9.2907,354598.0
2019-01-10 11:40:00,12.61,12.65,12.6,12.65,76187.0,9.2907,9.3201,9.2833,9.3201,76187.0
2019-01-10 11:50:00,12.65,12.66,12.63,12.64,72065.0,9.3201,9.3275,9.3054,9.3128,72065.0
2019-01-10 12:00:00,12.65,12.67,12.59,12.59,64100.0,9.3201,9.3349,9.2759,9.2759,64100.0
2019-01-10 12:10:00,12.59,12.62,12.58,12.59,95323.0,9.2759,9.298,9.2686,9.2759,95323.0
2019-01-10 12:20:00,12.58,12.6,12.57,12.58,74958.0,9.2686,9.2833,9.2612,9.2686,74958.0
2019-01-10 12:30:00,12.59,12.59,12.55,12.58,98274.0,9.2759,9.2759,9.2465,9.2686,98274.0
2019-01-10 12:40:00,12.58,12.59,12.54,12.57,218358.0,9.2686,9.2759,9.2391,9.2612,218358.0
2019-01-10 12:50:00,12.57,12.58,12.54,12.55,120051.0,9.2612,9.2686,9.2391,9.2465,120051.0
2019-01-10 13:00:00,12.55,12.56,12.5,12.5,104261.0,9.2465,9.2538,9.2096,9.2096,104261.0
2019-01-10 13:10:00,12.5,12.51,12.48,12.48,110614.0,9.2096,9.217,9.1949,9.1949,110614.0
2019-01-10 13:20:00,12.49,12.5,12.47,12.48,119700.0,9.2023,9.2096,9.1875,9.1949,119700.0
2019-01-10 13:30:00,12.49,12.49,12.45,12.46,117057.0,9.2023,9.2023,9.1728,9.1801,117057.0
2019-01-10 13:40:00,12.46,12.47,12.43,12.47,190647.0,9.1801,9.1875,9.158,9.1875,190647.0
2019-01-10 13:50:00,12.48,12.53,12.47,12.52,359292.0,9.1949,9.2317,9.1875,9.2244,359292.0
2019-01-10 14:00:00,12.53,12.57,12.53,12.57,119236.0,9.2317,9.2612,9.2317,9.2612,119236.0
2019-01-10 14:10:00,12.57,12.59,12.52,12.55,754217.0,9.2612,9.2759,9.2244,9.2465,754217.0
2019-01-10 14:20:00,12.55,12.58,12.54,12.54,247081.0,9.2465,9.2686,9.2391,9.2391,247081.0
2019-01-10 14:30:00,12.55,12.58,12.54,12.57,64736.0,9.2465,9.2686,9.2391,9.2612,64736.0
2019-01-10 14:40:00,12.58,12.61,12.57,12.57,95285.0,9.2686,9.2907,9.2612,9.2612,95285.0
2019-01-10 14:50:00,12.57,12.6,12.56,12.59,144062.0,9.2612,9.2833,9.2538,9.2759,144062.0
2019-01-10 15:00:00,12.59,12.62,12.57,12.61,134763.0,9.2759,9.298,9.2612,9.2907,134763.0
2019-01-10 15:10:00,12.6,12.61,12.56,12.59,189577.0,9.2833,9.2907,9.2538,9.2759,189577.0
2019-01-10 15:20:00,12.59,12.6,12.57,12.6,199643.0,9.2759,9.2833,9.2612,9.2833,199643.0
2019-01-10 15:30:00,12.6,12.62,12.57,12.6,515266.0,9.2833,9.298,9.2612,9.2833,515266.0
2019-01-10 15:40:00,12.6,12.6,12.57,12.58,124112.0,9.2833,9.2833,9.2612,9.2686,124112.0
2019-01-10 15:50:00,12.58,12.6,12.55,12.57,631539.0,9.2686,9.2833,9.2465,9.2612,631539.0
2019-01-11 09:30:00,12.53,12.53,12.47,12.51,276088.0,9.2317,9.2317,9.1875,9.217,276088.0
2019-01-11 09:40:00,12.51,12.57,12.47,12.57,307173.0,9.217,9.2612,9.1875,9.2612,307173.0
2019-01-11 09:50:00,12.56,12.58,12.53,12.55,280861.0,9.2538,9.2686,9.2317,9.2465,280861.0
2019-01-11 10:00:00,12.55,12.56,12.5,12.52,420457.0,9.2465,9.2538,9.2096,9.2244,420457.0
2019-01-11 10:10:00,12.52,12.52,12.45,12.46,189513.0,9.2244,9.2244,9.1728,9.1801,189513.0
2019-01-11 10:20:00,12.46,12.48,12.42,12.45,261523.0,9.1801,9.1949,9.1507,9.1728,261523.0
2019-01-11 10:30:00,12.44,12.49,12.43,12.47,182528.0,9.1654,9.2023,9.158,9.1875,182528.0
2019-01-11 10:40:00,12.47,12.48,12.45,12.48,105389.0,9.1875,9.1949,9.1728,9.1949,105389.0
2019-01-11 10:50:00,12.48,12.53,12.46,12.53,103112.0,9.1949,9.2317,9.1801,9.2317,103112.0
2019-01-11 11:00:00,12.53,12.56,12.52,12.54,270492.0,9.2317,9.2538,9.2244,9.2391,270492.0
2019-01-11 11:10:00,12.54,12.58,12.53,12.58,199381.0,9.2391,9.2686,9.2317,9.2686,199381.0
2019-01-11 11:20:00,12.58,12.61,12.57,12.61,104340.0,9.2686,9.2907,9.2612,9.2907,104340.0
2019-01-11 11:30:00,12.61,12.64,12.6,12.63,86402.0,9.2907,9.3128,9.2833,9.3054,86402.0
2019-01-11 11:40:00,12.62,12.66,12.6,12.66,133172.0,9.298,9.3275,9.2833,9.3275,133172.0
2019-01-11 11:50:00,12.65,12.66,12.63,12.66,116070.0,9.3201,9.3275,9.3054,9.3275,116070.0
2019-01-11 12:00:00,12.66,12.67,12.64,12.65,55895.0,9.3275,9.3349,9.3128,9.3201,55895.0
2019-01-11 12:10:00,12.64,12.66,12.63,12.64,96809.0,9.3128,9.3275,9.3054,9.3128,96809.0
2019-01-11 12:20:00,12.63,12.66,12.62,12.64,128006.0,9.3054,9.3275,9.298,9.3128,128006.0
2019-01-11 12:30:00,12.64,12.7,12.64,12.7,76672.0,9.3128,9.357,9.3128,9.357,76672.0
2019-01-11 12:40:00,12.7,12.72,12.67,12.67,171925.0,9.357,9.3717,9.3349,9.3349,171925.0
2019-01-11 12:50:00,12.67,12.69,12.66,12.67,63764.0,9.3349,9.3496,9.3275,9.3349,63764.0
2019-01-11 13:00:00,12.67,12.68,12.64,12.67,124575.0,9.3349,9.3422,9.3128,9.3349,124575.0
2019-01-11 13:10:00,12.67,12.68,12.64,12.67,93329.0,9.3349,9.3422,9.3128,9.3349,93329.0
2019-01-11 13:20:00,12.67,12.68,12.64,12.67,352596.0,9.3349,9.3422,9.3128,9.3349,352596.0
2019-01-11 13:30:00,12.66,12.67,12.65,12.66,118930.0,9.3275,9.3349,9.3201,9.3275,118930.0
2019-01-11 13:40:00,12.67,12.69,12.66,12.66,197563.0,9.3349,9.3496,9.3275,9.3275,197563.0
2019-01-11 13:50:00,12.67,12.71,12.66,12.7,149221.0,9.3349,9.3643,9.3275,9.357,149221.0
2019-01-11 14:00:00,12.71,12.72,12.7,12.71,99065.0,9.3643,9.3717,9.357,9.3643,99065.0
2019-01-11 14:10:00,12.71,12.73,12.7,12.71,92142.0,9.3643,9.3791,9.357,9.3643,92142.0
2019-01-11 14:20:00,12.71,12.72,12.68,12.69,186958.0,9.3643,9.3717,9.3422,9.3496,186958.0
2019-01-11 14:30:00,12.69,12.69,12.66,12.68,230584.0,9.3496,9.3496,9.3275,9.3422,230584.0
2019-01-11 14:40:00,12.68,12.68,12.65,12.66,174167.0,9.3422,9.3422,9.3201,9.3275,174167.0
2019-01-11 14:50:00,12.66,12.68,12.65,12.66,268697.0,9.3275,9.3422,9.3201,9.3275,268697.0
2019-01-11 15:00:00,12.66,12.68,12.64,12.65,315252.0,9.3275,9.3422,9.3128,9.3201,315252.0
2019-01-11 15:10:00,12.65,12.66,12.63,12.65,101853.0,9.3201,9.3275,9.3054,9.3201,101853.0
2019-01-11 15:20:00,12.65,12.66,12.63,12.63,132147.0,9.3201,9.3275,9.3054,9.3054,132147.0
2019-01-11 15:30:00,12.63,12.65,12.61,12.63,337277.0,9.3054,9.3201,9.2907,9.3054,337277.0
2019-01-11 15:40:00,12.63,12.66,12.62,12.66,215339.0,9.3054,9.3275,9.298,9.3275,215339.0
2019-01-11 15:50:00,12.66,12.67,12.62,12.63,669934.0,9.3275,9.3349,9.298,9.3054,669934.0
2019-01-14 09:30:00,12.55,12.71,12.51,12.71,531583.0,9.2465,9.3643,9.217,9.3643,531583.0
2019-01-14 09:40:00,12.71,12.76,12.68,12.7,904999.0,9.3643,9.4012,9.3422,9.357,904999.0
2019-01-14 09:50:00,12.7,12.78,12.69,12.77,406852.0,9.357,9.4159,9.3496,9.4085,406852.0
2019-01-14 10:00:00,12.78,12.84,12.75,12.83,308854.0,9.4159,9.4601,9.3938,9.4528,308854.0
2019-01-14 10:10:00,12.83,12.85,12.81,12.85,481637.0,9.4528,9.4675,9.438,9.4675,481637.0
2019-01-14 10:20:00,12.85,12.86,12.8,12.84,162627.0,9.4675,9.4749,9.4306,9.4601,162627.0
2019-01-14 10:30:00,12.85,12.86,12.79,12.8,164417.0,9.4675,9.4749,9.4233,9.4306,164417.0
2019-01-14 10:40:00,12.81,12.81,12.74,12.76,531277.0,9.438,9.438,9.3864,9.4012,531277.0
2019-01-14 10:50:00,12.77,12.79,12.74,12.79,244101.0,9.4085,9.4233,9.3864,9.4233,244101.0
2019-01-14 11:00:00,12.78,12.8,12.74,12.75,173957.0,9.4159,9.4306,9.3864,9.3938,173957.0
2019-01-14 11:10:00,12.74,12.76,12.69,12.69,99737.0,9.3864,9.4012,9.3496,9.3496,99737.0
2019-01-14 11:20:00,12.69,12.71,12.68,12.71,113386.0,9.3496,9.3643,9.3422,9.3643,113386.0
2019-01-14 11:30:00,12.71,12.75,12.68,12.74,179622.0,9.3643,9.3938,9.3422,9.3864,179622.0
2019-01-14 11:40:00,12.75,12.77,12.73,12.77,96243.0,9.3938,9.4085,9.3791,9.4085,96243.0
2019-01-14 11:50:00,12.77,12.78,12.73,12.75,192401.0,9.4085,9.4159,9.3791,9.3938,192401.0
2019-01-14 12:00:00,12.75,12.79,12.74,12.77,177245.0,9.3938,9.4233,9.3864,9.4085,177245.0
2019-01-14 12:10:00,12.77,12.83,12.77,12.81,55425.0,9.4085,9.4528,9.4085,9.438,55425.0
2019-01-14 12:20:00,12.82,12.84,12.81,12.83,87879.0,9.4454,9.4601,9.438,9.4528,87879.0
2019-01-14 12:30:00,12.83,12.84,12.8,12.81,47157.0,9.4528,9.4601,9.4306,9.438,47157.0
2019-01-14 12:40:00,12.81,12.83,12.8,12.82,68798.0,9.438,9.4528,9.4306,9.4454,68798.0
2019-01-14 12:50:00,12.82,12.82,12.8,12.81,255714.0,9.4454,9.4454,9.4306,9.438,255714.0
2019-01-14 13:00:00,12.81,12.82,12.78,12.82,257177.0,9.438,9.4454,9.4159,9.4454,257177.0
2019-01-14 13:10:00,12.82,12.86,12.81,12.86,170729.0,9.4454,9.4749,9.438,9.4749,170729.0
2019-01-14 13:20:00,12.85,12.86,12.81,12.82,137767.0,9.4675,9.4749,9.438,9.4454,137767.0
2019-01-14 13:30:00,12.82,12.84,12.8,12.82,169315.0,9.4454,9.4601,9.4306,9.4454,169315.0
2019-01-14 13:40:00,12.82,12.82,12.79,12.8,152094.0,9.4454,9.4454,9.4233,9.4306,152094.0
2019-01-14 13:50:00,12.81,12.82,12.78,12.8,103705.0,9.438,9.4454,9.4159,9.4306,103705.0
2019-01-14 14:00:00,12.8,12.81,12.78,12.8,176575.0,9.4306,9.438,9.4159,9.4306,176575.0
2019-01-14 14:10:00,12.8,12.8,12.77,12.79,179186.0,9.4306,9.4306,9.4085,9.4233,179186.0
2019-01-14 14:20:00,12.78,12.81,12.78,12.81,495869.0,9.4159,9.438,9.4159,9.438,495869.0
2019-01-14 14:30:00,12.81,12.82,12.8,12.82,157452.0,9.438,9.4454,9.4306,9.4454,157452.0
2019-01-14 14:40:00,12.82,12.85,12.81,12.85,153860.0,9.4454,9.4675,9.438,9.4675,153860.0
2019-01-14 14:50:00,12.85,12.86,12.82,12.83,221459.0,9.4675,9.4749,9.4454,9.4528,221459.0
2019-01-14 15:00:00,12.83,12.85,12.82,12.84,195581.0,9.4528,9.4675,9.4454,9.4601,195581.0
2019-01-14 15:10:00,12.84,12.84,12.8,12.82,174024.0,9.4601,9.4601,9.4306,9.4454,174024.0
2019-01-14 15:20:00,12.82,12.82,12.81,12.82,112752.0,9.4454,9.4454,9.438,9.4454,112752.0
2019-01-14 15:30:00,12.82,12.84,12.81,12.84,122948.0,9.4454,9.4601,9.438,9.4601,122948.0
2019-01-14 15:40:00,12.84,12.84,12.79,12.8,410538.0,9.4601,9.4601,9.4233,9.4306,410538.0
2019-01-14 15:50:00,12.79,12.84,12.77,12.83,1663099.0,9.4233,9.4601,9.4085,9.4528,1663099.0
2019-01-15 09:30:00,12.8,12.85,12.77,12.81,271461.0,9.4306,9.4675,9.4085,9.438,271461.0
2019-01-15 09:40:00,12.81,12.82,12.71,12.72,321790.0,9.438,9.4454,9.3643,9.3717,321790.0
2019-01-15 09:50:00,12.72,12.73,12.64,12.68,360644.0,9.3717,9.3791,9.3128,9.3422,360644.0
2019-01-15 10:00:00,12.68,12.76,12.67,12.7,187062.0,9.3422,9.4012,9.3349,9.357,187062.0
2019-01-15 10:10:00,12.71,12.71,12.64,12.66,308691.0,9.3643,9.3643,9.3128,9.3275,308691.0
2019-01-15 10:20:00,12.66,12.68,12.61,12.67,173262.0,9.3275,9.3422,9.2907,9.3349,173262.0
2019-01-15 10:30:00,12.67,12.71,12.65,12.68,161633.0,9.3349,9.3643,9.3201,9.3422,161633.0
2019-01-15 10:40:00,12.69,12.73,12.66,12.71,238072.0,9.3496,9.3791,9.3275,9.3643,238072.0
2019-01-15 10:50:00,12.71,12.76,12.7,12.75,302936.0,9.3643,9.4012,9.357,9.3938,302936.0
2019-01-15 11:00:00,12.76,12.78,12.74,12.75,148808.0,9.4012,9.4159,9.3864,9.3938,148808.0
2019-01-15 11:10:00,12.75,12.77,12.72,12.76,128489.0,9.3938,9.4085,9.3717,9.4012,128489.0
2019-01-15 11:20:00,12.76,12.77,12.72,12.76,213731.0,9.4012,9.4085,9.3717,9.4012,213731.0
2019-01-15 11:30:00,12.76,12.78,12.74,12.77,181130.0,9.4012,9.4159,9.3864,9.4085,181130.0
2019-01-15 11:40:00,12.77,12.8,12.76,12.79,97405.0,9.4085,9.4306,9.4012,9.4233,97405.0
2019-01-15 11:50:00,12.79,12.85,12.79,12.83,240129.0,9.4233,9.4675,9.4233,9.4528,240129.0
2019-01-15 12:00:00,12.84,12.89,12.82,12.85,265668.0,9.4601,9.497,9.4454,9.4675,265668.0
2019-01-15 12:10:00,12.85,12.87,12.83,12.84,131899.0,9.4675,9.4822,9.4528,9.4601,131899.0
2019-01-15 12:20:00,12.84,12.84,12.82,12.82,153333.0,9.4601,9.4601,9.4454,9.4454,153333.0
2019-01-15 12:30:00,12.83,12.83,12.8,12.82,265552.0,9.4528,9.4528,9.4306,9.4454,265552.0
2019-01-15 12:40:00,12.83,12.85,12.82,12.83,96583.0,9.4528,9.4675,9.4454,9.4528,96583.0
2019-01-15 12:50:00,12.83,12.84,12.78,12.79,175643.0,9.4528,9.4601,9.4159,9.4233,175643.0
2019-01-15 13:00:00,12.79,12.79,12.78,12.79,46761.0,9.4233,9.4233,9.4159,9.4233,46761.0
2019-01-15 13:10:00,12.79,12.79,12.76,12.76,132344.0,9.4233,9.4233,9.4012,9.4012,132344.0
2019-01-15 13:20:00,12.76,12.78,12.73,12.74,176216.0,9.4012,9.4159,9.3791,9.3864,176216.0
2019-01-15 13:30:00,12.74,12.78,12.73,12.77,83439.0,9.3864,9.4159,9.3791,9.4085,83439.0
2019-01-15 13:40:00,12.77,12.79,12.75,12.77,127433.0,9.4085,9.4233,9.3938,9.4085,127433.0
2019-01-15 13:50:00,12.77,12.78,12.75,12.76,176281.0,9.4085,9.4159,9.3938,9.4012,176281.0
2019-01-15 14:00:00,12.76,12.78,12.75,12.77,126833.0,9.4012,9.4159,9.3938,9.4085,126833.0
2019-01-15 14:10:00,12.77,12.78,12.75,12.76,214872.0,9.4085,9.4159,9.3938,9.4012,214872.0
2019-01-15 14:20:00,12.76,12.77,12.72,12.72,127494.0,9.4012,9.4085,9.3717,9.3717,127494.0
2019-01-15 14:30:00,12.72,12.76,12.7,12.74,187594.0,9.3717,9.4012,9.357,9.3864,187594.0
2019-01-15 14:40:00,12.74,12.78,12.74,12.78,84337.0,9.3864,9.4159,9.3864,9.4159,84337.0
2019-01-15 14:50:00,12.78,12.8,12.77,12.79,153562.0,9.4159,9.4306,9.4085,9.4233,153562.0
2019-01-15 15:00:00,12.79,12.81,12.78,12.81,534884.0,9.4233,9.438,9.4159,9.438,534884.0
2019-01-15 15:10:00,12.81,12.83,12.8,12.81,326688.0,9.438,9.4528,9.4306,9.438,326688.0
2019-01-15 15:20:00,12.81,12.83,12.8,12.82,353083.0,9.438,9.4528,9.4306,9.4454,353083.0
2019-01-15 15:30:00,12.82,12.84,12.81,12.83,253740.0,9.4454,9.4601,9.438,9.4528,253740.0
2019-01-15 15:40:00,12.83,12.87,12.81,12.87,505065.0,9.4528,9.4822,9.438,9.4822,505065.0
2019-01-15 15:50:00,12.87,12.89,12.85,12.88,860842.0,9.4822,9.497,9.4675,9.4896,860842.0
2019-01-16 09:30:00,13.06,13.1,12.91,12.97,441685.0,9.6222,9.6517,9.5117,9.5559,441685.0
2019-01-16 09:40:00,12.98,13.04,12.95,13.02,162115.0,9.5633,9.6075,9.5412,9.5927,162115.0
2019-01-16 09:50:00,13.01,13.05,13.0,13.01,215941.0,9.5854,9.6148,9.578,9.5854,215941.0
2019-01-16 10:00:00,13.01,13.07,12.99,13.07,250429.0,9.5854,9.6296,9.5706,9.6296,250429.0
2019-01-16 10:10:00,13.07,13.09,13.04,13.09,147921.0,9.6296,9.6443,9.6075,9.6443,147921.0
2019-01-16 10:20:00,13.09,13.1,13.07,13.08,263260.0,9.6443,9.6517,9.6296,9.6369,263260.0
2019-01-16 10:30:00,13.08,13.09,13.04,13.04,93391.0,9.6369,9.6443,9.6075,9.6075,93391.0
2019-01-16 10:40:00,13.04,13.1,13.04,13.1,112248.0,9.6075,9.6517,9.6075,9.6517,112248.0
2019-01-16 10:50:00,13.1,13.14,13.09,13.13,147221.0,9.6517,9.6812,9.6443,9.6738,147221.0
2019-01-16 11:00:00,13.14,13.16,13.11,13.14,205299.0,9.6812,9.6959,9.659,9.6812,205299.0
2019-01-16 11:10:00,13.14,13.16,13.12,13.13,180899.0,9.6812,9.6959,9.6664,9.6738,180899.0
2019-01-16 11:20:00,13.14,13.16,13.13,13.16,129287.0,9.6812,9.6959,9.6738,9.6959,129287.0
2019-01-16 11:30:00,13.16,13.17,13.13,13.17,86944.0,9.6959,9.7033,9.6738,9.7033,86944.0
2019-01-16 11:40:00,13.17,13.19,13.15,13.16,117187.0,9.7033,9.718,9.6885,9.6959,117187.0
2019-01-16 11:50:00,13.16,13.2,13.16,13.19,240373.0,9.6959,9.7254,9.6959,9.718,240373.0
2019-01-16 12:00:00,13.19,13.23,13.18,13.23,198221.0,9.718,9.7475,9.7106,9.7475,198221.0
2019-01-16 12:10:00,13.23,13.24,13.2,13.24,156505.0,9.7475,9.7548,9.7254,9.7548,156505.0
2019-01-16 12:20:00,13.24,13.26,13.22,13.25,207117.0,9.7548,9.7696,9.7401,9.7622,207117.0
2019-01-16 12:30:00,13.26,13.27,13.23,13.25,169518.0,9.7696,9.7769,9.7475,9.7622,169518.0
2019-01-16 12:40:00,13.25,13.28,13.24,13.27,128985.0,9.7622,9.7843,9.7548,9.7769,128985.0
2019-01-16 12:50:00,13.26,13.29,13.25,13.26,115062.0,9.7696,9.7917,9.7622,9.7696,115062.0
2019-01-16 13:00:00,13.26,13.27,13.23,13.27,373538.0,9.7696,9.7769,9.7475,9.7769,373538.0
2019-01-16 13:10:00,13.27,13.28,13.24,13.27,222405.0,9.7769,9.7843,9.7548,9.7769,222405.0
2019-01-16 13:20:00,13.28,13.29,13.26,13.29,170782.0,9.7843,9.7917,9.7696,9.7917,170782.0
2019-01-16 13:30:00,13.29,13.32,13.28,13.32,108510.0,9.7917,9.8138,9.7843,9.8138,108510.0
2019-01-16 13:40:00,13.32,13.32,13.29,13.31,126319.0,9.8138,9.8138,9.7917,9.8064,126319.0
2019-01-16 13:50:00,13.31,13.31,13.27,13.29,128409.0,9.8064,9.8064,9.7769,9.7917,128409.0
2019-01-16 14:00:00,13.29,13.3,13.25,13.26,156792.0,9.7917,9.799,9.7622,9.7696,156792.0
2019-01-16 14:10:00,13.26,13.26,13.23,13.24,124667.0,9.7696,9.7696,9.7475,9.7548,124667.0
2019-01-16 14:20:00,13.25,13.28,13.24,13.28,135804.0,9.7622,9.7843,9.7548,9.7843,135804.0
2019-01-16 14:30:00,13.28,13.3,13.27,13.27,136108.0,9.7843,9.799,9.7769,9.7769,136108.0
2019-01-16 14:40:00,13.28,13.29,13.26,13.28,125361.0,9.7843,9.7917,9.7696,9.7843,125361.0
2019-01-16 14:50:00,13.28,13.28,13.25,13.26,131636.0,9.7843,9.7843,9.7622,9.7696,131636.0
2019-01-16 15:00:00,13.25,13.28,13.25,13.28,112405.0,9.7622,9.7843,9.7622,9.7843,112405.0
2019-01-16 15:10:00,13.28,13.29,13.27,13.29,166210.0,9.7843,9.7917,9.7769,9.7917,166210.0
2019-01-16 15:20:00,13.28,13.3,13.28,13.3,132477.0,9.7843,9.799,9.7843,9.799,132477.0
2019-01-16 15:30:00,13.29,13.3,13.26,13.29,419590.0,9.7917,9.799,9.7696,9.7917,419590.0
2019-01-16 15:40:00,13.29,13.29,13.26,13.29,384791.0,9.7917,9.7917,9.7696,9.7917,384791.0
2019-01-16 15:50:00,13.29,13.3,13.26,13.27,723986.0,9.7917,9.799,9.7696,9.7769,723986.0
2019-01-17 09:30:00,13.21,13.23,13.15,13.18,401217.0,9.7327,9.7475,9.6885,9.7106,401217.0
2019-01-17 09:40:00,13.19,13.22,13.16,13.17,191852.0,9.718,9.7401,9.6959,9.7033,191852.0
2019-01-17 09:50:00,13.17,13.18,13.13,13.14,243707.0,9.7033,9.7106,9.6738,9.6812,243707.0
2019-01-17 10:00:00,13.14,13.15,13.1,13.14,159129.0,9.6812,9.6885,9.6517,9.6812,159129.0
2019-01-17 10:10:00,13.14,13.15,13.1,13.1,175787.0,9.6812,9.6885,9.6517,9.6517,175787.0
2019-01-17 10:20:00,13.11,13.16,13.09,13.16,167782.0,9.659,9.6959,9.6443,9.6959,167782.0
2019-01-17 10:30:00,13.16,13.18,13.14,13.17,215678.0,9.6959,9.7106,9.6812,9.7033,215678.0
2019-01-17 10:40:00,13.17,13.22,13.17,13.21,91924.0,9.7033,9.7401,9.7033,9.7327,91924.0
2019-01-17 10:50:00,13.2,13.23,13.19,13.23,101850.0,9.7254,9.7475,9.718,9.7475,101850.0
2019-01-17 11:00:00,13.23,13.26,13.22,13.24,83146.0,9.7475,9.7696,9.7401,9.7548,83146.0
2019-01-17 11:10:00,13.24,13.25,13.2,13.21,141606.0,9.7548,9.7622,9.7254,9.7327,141606.0
2019-01-17 11:20:00,13.2,13.23,13.2,13.23,97532.0,9.7254,9.7475,9.7254,9.7475,97532.0
2019-01-17 11:30:00,13.23,13.27,13.22,13.27,123905.0,9.7475,9.7769,9.7401,9.7769,123905.0
2019-01-17 11:40:00,13.27,13.33,13.26,13.29,149979.0,9.7769,9.8211,9.7696,9.7917,149979.0
2019-01-17 11:50:00,13.29,13.33,13.28,13.3,206844.0,9.7917,9.8211,9.7843,9.799,206844.0
2019-01-17 12:00:00,13.3,13.31,13.28,13.3,86219.0,9.799,9.8064,9.7843,9.799,86219.0
2019-01-17 12:10:00,13.3,13.32,13.28,13.31,158569.0,9.799,9.8138,9.7843,9.8064,158569.0
2019-01-17 12:20:00,13.32,13.34,13.31,13.33,124051.0,9.8138,9.8285,9.8064,9.8211,124051.0
2019-01-17 12:30:00,13.33,13.34,13.31,13.32,49990.0,9.8211,9.8285,9.8064,9.8138,49990.0
2019-01-17 12:40:00,13.32,13.34,13.29,13.31,103555.0,9.8138,9.8285,9.7917,9.8064,103555.0
2019-01-17 12:50:00,13.31,13.32,13.29,13.3,163213.0,9.8064,9.8138,9.7917,9.799,163213.0
2019-01-17 13:00:00,13.31,13.33,13.29,13.32,59495.0,9.8064,9.8211,9.7917,9.8138,59495.0
2019-01-17 13:10:00,13.32,13.37,13.31,13.35,221896.0,9.8138,9.8506,9.8064,9.8359,221896.0
2019-01-17 13:20:00,13.35,13.38,13.34,13.37,221870.0,9.8359,9.858,9.8285,9.8506,221870.0
2019-01-17 13:30:00,13.37,13.4,13.37,13.38,151310.0,9.8506,9.8727,9.8506,9.858,151310.0
2019-01-17 13:40:00,13.38,13.39,13.36,13.36,197154.0,9.858,9.8653,9.8432,9.8432,197154.0
2019-01-17 13:50:00,13.36,13.39,13.35,13.38,86478.0,9.8432,9.8653,9.8359,9.858,86478.0
2019-01-17 14:00:00,13.38,13.39,13.34,13.35,146557.0,9.858,9.8653,9.8285,9.8359,146557.0
2019-01-17 14:10:00,13.36,13.37,13.31,13.32,213078.0,9.8432,9.8506,9.8064,9.8138,213078.0
2019-01-17 14:20:00,13.32,13.33,13.31,13.33,156010.0,9.8138,9.8211,9.8064,9.8211,156010.0
2019-01-17 14:30:00,13.33,13.38,13.32,13.38,140461.0,9.8211,9.858,9.8138,9.858,140461.0
2019-01-17 14:40:00,13.38,13.44,13.37,13.42,298282.0,9.858,9.9022,9.8506,9.8874,298282.0
2019-01-17 14:50:00,13.43,13.43,13.35,13.37,302031.0,9.8948,9.8948,9.8359,9.8506,302031.0
2019-01-17 15:00:00,13.38,13.38,13.29,13.33,263837.0,9.858,9.858,9.7917,9.8211,263837.0
2019-01-17 15:10:00,13.33,13.34,13.31,13.34,205646.0,9.8211,9.8285,9.8064,9.8285,205646.0
2019-01-17 15:20:00,13.34,13.38,13.33,13.38,335493.0,9.8285,9.858,9.8211,9.858,335493.0
2019-01-17 15:30:00,13.38,13.41,13.37,13.38,344844.0,9.858,9.8801,9.8506,9.858,344844.0
2019-01-17 15:40:00,13.38,13.39,13.34,13.35,248908.0,9.858,9.8653,9.8285,9.8359,248908.0
2019-01-17 15:50:00,13.35,13.37,13.32,13.36,627459.0,9.8359,9.8506,9.8138,9.8432,627459.0
2019-01-18 09:30:00,13.43,13.45,13.28,13.29,872357.0,9.8948,9.9095,9.7843,9.7917,872357.0
2019-01-18 09:40:00,13.3,13.35,13.23,13.32,240505.0,9.799,9.8359,9.7475,9.8138,240505.0
2019-01-18 09:50:00,13.32,13.39,13.31,13.39,258805.0,9.8138,9.8653,9.8064,9.8653,258805.0
2019-01-18 10:00:00,13.38,13.45,13.37,13.44,461344.0,9.858,9.9095,9.8506,9.9022,461344.0
2019-01-18 10:10:00,13.44,13.48,13.43,13.48,263501.0,9.9022,9.9317,9.8948,9.9317,263501.0
2019-01-18 10:20:00,13.47,13.48,13.43,13.46,183399.0,9.9243,9.9317,9.8948,9.9169,183399.0
2019-01-18 10:30:00,13.46,13.5,13.45,13.47,149193.0,9.9169,9.9464,9.9095,9.9243,149193.0
2019-01-18 10:40:00,13.47,13.52,13.47,13.5,547349.0,9.9243,9.9611,9.9243,9.9464,547349.0
2019-01-18 10:50:00,13.5,13.56,13.49,13.54,1037151.0,9.9464,9.9906,9.939,9.9759,1037151.0
2019-01-18 11:00:00,13.54,13.56,13.53,13.55,905362.0,9.9759,9.9906,9.9685,9.9832,905362.0
2019-01-18 11:10:00,13.55,13.55,13.5,13.5,231887.0,9.9832,9.9832,9.9464,9.9464,231887.0
2019-01-18 11:20:00,13.51,13.54,13.49,13.54,437579.0,9.9538,9.9759,9.939,9.9759,437579.0
2019-01-18 11:30:00,13.54,13.57,13.53,13.57,200326.0,9.9759,9.998,9.9685,9.998,200326.0
2019-01-18 11:40:00,13.57,13.58,13.55,13.57,194334.0,9.998,10.0053,9.9832,9.998,194334.0
2019-01-18 11:50:00,13.57,13.59,13.56,13.59,127678.0,9.998,10.0127,9.9906,10.0127,127678.0
2019-01-18 12:00:00,13.59,13.6,13.57,13.57,147525.0,10.0127,10.0201,9.998,9.998,147525.0
2019-01-18 12:10:00,13.57,13.59,13.56,13.59,234112.0,9.998,10.0127,9.9906,10.0127,234112.0
2019-01-18 12:20:00,13.59,13.6,13.55,13.55,196979.0,10.0127,10.0201,9.9832,9.9832,196979.0
2019-01-18 12:30:00,13.56,13.57,13.55,13.57,191093.0,9.9906,9.998,9.9832,9.998,191093.0
2019-01-18 12:40:00,13.57,13.58,13.55,13.57,283796.0,9.998,10.0053,9.9832,9.998,283796.0
2019-01-18 12:50:00,13.57,13.63,13.56,13.61,372104.0,9.998,10.0422,9.9906,10.0274,372104.0
2019-01-18 13:00:00,13.61,13.62,13.57,13.59,190542.0,10.0274,10.0348,9.998,10.0127,190542.0
2019-01-18 13:10:00,13.59,13.61,13.58,13.59,100147.0,10.0127,10.0274,10.0053,10.0127,100147.0
2019-01-18 13:20:00,13.59,13.61,13.57,13.58,119349.0,10.0127,10.0274,9.998,10.0053,119349.0
2019-01-18 13:30:00,13.59,13.6,13.56,13.56,127864.0,10.0127,10.0201,9.9906,9.9906,127864.0
2019-01-18 13:40:00,13.56,13.6,13.56,13.59,145946.0,9.9906,10.0201,9.9906,10.0127,145946.0
2019-01-18 13:50:00,13.59,13.62,13.59,13.62,218879.0,10.0127,10.0348,10.0127,10.0348,218879.0
2019-01-18 14:00:00,13.62,13.62,13.58,13.59,314029.0,10.0348,10.0348,10.0053,10.0127,314029.0
2019-01-18 14:10:00,13.59,13.59,13.56,13.57,91091.0,10.0127,10.0127,9.9906,9.998,91091.0
2019-01-18 14:20:00,13.57,13.58,13.54,13.55,141255.0,9.998,10.0053,9.9759,9.9832,141255.0
2019-01-18 14:30:00,13.54,13.56,13.52,13.52,236575.0,9.9759,9.9906,9.9611,9.9611,236575.0
2019-01-18 14:40:00,13.52,13.54,13.51,13.54,85083.0,9.9611,9.9759,9.9538,9.9759,85083.0
2019-01-18 14:50:00,13.54,13.56,13.53,13.54,115193.0,9.9759,9.9906,9.9685,9.9759,115193.0
2019-01-18 15:00:00,13.54,13.55,13.52,13.53,97042.0,9.9759,9.9832,9.9611,9.9685,97042.0
2019-01-18 15:10:00,13.53,13.58,13.52,13.57,344540.0,9.9685,10.0053,9.9611,9.998,344540.0
2019-01-18 15:20:00,13.57,13.58,13.55,13.56,287460.0,9.998,10.0053,9.9832,9.9906,287460.0
2019-01-18 15:30:00,13.55,13.57,13.54,13.56,930637.0,9.9832,9.998,9.9759,9.9906,930637.0
2019-01-18 15:40:00,13.56,13.56,13.53,13.55,351835.0,9.9906,9.9906,9.9685,9.9832,351835.0
2019-01-18 15:50:00,13.54,13.6,13.54,13.6,1304155.0,9.9759,10.0201,9.9759,10.0201,1304155.0
2019-01-22 09:30:00,13.51,13.59,13.45,13.51,413898.0,9.9538,10.0127,9.9095,9.9538,413898.0
2019-01-22 09:40:00,13.52,13.57,13.51,13.52,227763.0,9.9611,9.998,9.9538,9.9611,227763.0
2019-01-22 09:50:00,13.52,13.58,13.51,13.58,269699.0,9.9611,10.0053,9.9538,10.0053,269699.0
2019-01-22 10:00:00,13.58,13.58,13.49,13.5,1045331.0,10.0053,10.0053,9.939,9.9464,1045331.0
2019-01-22 10:10:00,13.51,13.52,13.46,13.46,304353.0,9.9538,9.9611,9.9169,9.9169,304353.0
2019-01-22 10:20:00,13.46,13.51,13.45,13.5,217156.0,9.9169,9.9538,9.9095,9.9464,217156.0
2019-01-22 10:30:00,13.5,13.52,13.47,13.47,176183.0,9.9464,9.9611,9.9243,9.9243,176183.0
2019-01-22 10:40:00,13.48,13.51,13.47,13.5,395676.0,9.9317,9.9538,9.9243,9.9464,395676.0
2019-01-22 10:50:00,13.5,13.53,13.5,13.52,170080.0,9.9464,9.9685,9.9464,9.9611,170080.0
2019-01-22 11:00:00,13.52,13.56,13.51,13.56,288419.0,9.9611,9.9906,9.9538,9.9906,288419.0
2019-01-22 11:10:00,13.56,13.6,13.55,13.6,132195.0,9.9906,10.0201,9.9832,10.0201,132195.0
2019-01-22 11:20:00,13.6,13.61,13.59,13.6,128550.0,10.0201,10.0274,10.0127,10.0201,128550.0
2019-01-22 11:30:00,13.6,13.63,13.57,13.58,614162.0,10.0201,10.0422,9.998,10.0053,614162.0
2019-01-22 11:40:00,13.57,13.59,13.54,13.59,163669.0,9.998,10.0127,9.9759,10.0127,163669.0
2019-01-22 11:50:00,13.58,13.59,13.53,13.53,148571.0,10.0053,10.0127,9.9685,9.9685,148571.0
2019-01-22 12:00:00,13.54,13.56,13.52,13.54,111831.0,9.9759,9.9906,9.9611,9.9759,111831.0
2019-01-22 12:10:00,13.54,13.57,13.54,13.57,108174.0,9.9759,9.998,9.9759,9.998,108174.0
2019-01-22 12:20:00,13.57,13.58,13.54,13.55,125932.0,9.998,10.0053,9.9759,9.9832,125932.0
2019-01-22 12:30:00,13.56,13.57,13.54,13.55,141108.0,9.9906,9.998,9.9759,9.9832,141108.0
2019-01-22 12:40:00,13.55,13.59,13.54,13.59,223733.0,9.9832,10.0127,9.9759,10.0127,223733.0
2019-01-22 12:50:00,13.59,13.6,13.57,13.58,138896.0,10.0127,10.0201,9.998,10.0053,138896.0
2019-01-22 13:00:00,13.58,13.58,13.53,13.54,135437.0,10.0053,10.0053,9.9685,9.9759,135437.0
2019-01-22 13:10:00,13.53,13.54,13.47,13.47,305734.0,9.9685,9.9759,9.9243,9.9243,305734.0
2019-01-22 13:20:00,13.47,13.54,13.47,13.53,196274.0,9.9243,9.9759,9.9243,9.9685,196274.0
2019-01-22 13:30:00,13.53,13.57,13.52,13.56,122004.0,9.9685,9.998,9.9611,9.9906,122004.0
2019-01-22 13:40:00,13.56,13.58,13.53,13.55,734779.0,9.9906,10.0053,9.9685,9.9832,734779.0
2019-01-22 13:50:00,13.56,13.57,13.53,13.53,552393.0,9.9906,9.998,9.9685,9.9685,552393.0
2019-01-22 14:00:00,13.53,13.54,13.49,13.49,932591.0,9.9685,9.9759,9.939,9.939,932591.0
2019-01-22 14:10:00,13.5,13.55,13.49,13.55,92444.0,9.9464,9.9832,9.939,9.9832,92444.0
2019-01-22 14:20:00,13.55,13.56,13.51,13.53,286192.0,9.9832,9.9906,9.9538,9.9685,286192.0
2019-01-22 14:30:00,13.52,13.54,13.48,13.5,243922.0,9.9611,9.9759,9.9317,9.9464,243922.0
2019-01-22 14:40:00,13.5,13.52,13.47,13.48,164383.0,9.9464,9.9611,9.9243,9.9317,164383.0
2019-01-22 14:50:00,13.49,13.5,13.46,13.49,213259.0,9.939,9.9464,9.9169,9.939,213259.0
2019-01-22 15:00:00,13.49,13.5,13.48,13.49,332416.0,9.939,9.9464,9.9317,9.939,332416.0
2019-01-22 15:10:00,13.49,13.5,13.46,13.5,289738.0,9.939,9.9464,9.9169,9.9464,289738.0
2019-01-22 15:20:00,13.5,13.5,13.48,13.48,366686.0,9.9464,9.9464,9.9317,9.9317,366686.0
2019-01-22 15:30:00,13.49,13.51,13.46,13.51,1184354.0,9.939,9.9538,9.9169,9.9538,1184354.0
2019-01-22 15:40:00,13.51,13.53,13.47,13.49,796710.0,9.9538,9.9685,9.9243,9.939,796710.0
2019-01-22 15:50:00,13.49,13.53,13.47,13.53,1065680.0,9.939,9.9685,9.9243,9.9685,1065680.0
2019-01-23 09:30:00,13.64,13.69,13.5,13.53,394788.0,10.0495,10.0864,9.9464,9.9685,394788.0
2019-01-23 09:40:00,13.54,13.56,13.51,13.54,926072.0,9.9759,9.9906,9.9538,9.9759,926072.0
2019-01-23 09:50:00,13.54,13.56,13.53,13.55,597185.0,9.9759,9.9906,9.9685,9.9832,597185.0
2019-01-23 10:00:00,13.55,13.58,13.54,13.55,1120486.0,9.9832,10.0053,9.9759,9.9832,1120486.0
2019-01-23 10:10:00,13.55,13.59,13.52,13.53,406604.0,9.9832,10.0127,9.9611,9.9685,406604.0
2019-01-23 10:20:00,13.53,13.55,13.52,13.53,123613.0,9.9685,9.9832,9.9611,9.9685,123613.0
2019-01-23 10:30:00,13.53,13.56,13.5,13.53,344520.0,9.9685,9.9906,9.9464,9.9685,344520.0
2019-01-23 10:40:00,13.52,13.56,13.51,13.56,210301.0,9.9611,9.9906,9.9538,9.9906,210301.0
2019-01-23 10:50:00,13.56,13.56,13.49,13.51,230076.0,9.9906,9.9906,9.939,9.9538,230076.0
2019-01-23 11:00:00,13.52,13.55,13.49,13.54,352685.0,9.9611,9.9832,9.939,9.9759,352685.0
2019-01-23 11:10:00,13.55,13.56,13.52,13.53,505522.0,9.9832,9.9906,9.9611,9.9685,505522.0
2019-01-23 11:20:00,13.52,13.53,13.48,13.5,87836.0,9.9611,9.9685,9.9317,9.9464,87836.0
2019-01-23 11:30:00,13.5,13.5,13.46,13.48,168358.0,9.9464,9.9464,9.9169,9.9317,168358.0
2019-01-23 11:40:00,13.47,13.48,13.42,13.43,88398.0,9.9243,9.9317,9.8874,9.8948,88398.0
2019-01-23 11:50:00,13.43,13.44,13.4,13.43,228331.0,9.8948,9.9022,9.8727,9.8948,228331.0
2019-01-23 12:00:00,13.43,13.46,13.41,13.41,789670.0,9.8948,9.9169,9.8801,9.8801,789670.0
2019-01-23 12:10:00,13.42,13.45,13.4,13.41,889658.0,9.8874,9.9095,9.8727,9.8801,889658.0
2019-01-23 12:20:00,13.41,13.43,13.4,13.41,595315.0,9.8801,9.8948,9.8727,9.8801,595315.0
2019-01-23 12:30:00,13.4,13.42,13.4,13.42,313558.0,9.8727,9.8874,9.8727,9.8874,313558.0
2019-01-23 12:40:00,13.42,13.43,13.41,13.43,150124.0,9.8874,9.8948,9.8801,9.8948,150124.0
2019-01-23 12:50:00,13.42,13.44,13.41,13.44,266703.0,9.8874,9.9022,9.8801,9.9022,266703.0
2019-01-23 13:00:00,13.44,13.44,13.41,13.44,225208.0,9.9022,9.9022,9.8801,9.9022,225208.0
2019-01-23 13:10:00,13.43,13.46,13.42,13.46,329048.0,9.8948,9.9169,9.8874,9.9169,329048.0
2019-01-23 13:20:00,13.46,13.49,13.45,13.49,299354.0,9.9169,9.939,9.9095,9.939,299354.0
2019-01-23 13:30:00,13.49,13.54,13.48,13.54,210936.0,9.939,9.9759,9.9317,9.9759,210936.0
2019-01-23 13:40:00,13.54,13.56,13.53,13.55,276711.0,9.9759,9.9906,9.9685,9.9832,276711.0
2019-01-23 13:50:00,13.54,13.56,13.53,13.56,352994.0,9.9759,9.9906,9.9685,9.9906,352994.0
2019-01-23 14:00:00,13.56,13.58,13.54,13.58,790892.0,9.9906,10.0053,9.9759,10.0053,790892.0
2019-01-23 14:10:00,13.58,13.61,13.54,13.56,526002.0,10.0053,10.0274,9.9759,9.9906,526002.0
2019-01-23 14:20:00,13.56,13.59,13.55,13.59,144215.0,9.9906,10.0127,9.9832,10.0127,144215.0
2019-01-23 14:30:00,13.59,13.59,13.53,13.54,262475.0,10.0127,10.0127,9.9685,9.9759,262475.0
2019-01-23 14:40:00,13.54,13.54,13.5,13.52,211667.0,9.9759,9.9759,9.9464,9.9611,211667.0
2019-01-23 14:50:00,13.51,13.53,13.51,13.53,213447.0,9.9538,9.9685,9.9538,9.9685,213447.0
2019-01-23 15:00:00,13.52,13.53,13.49,13.51,543026.0,9.9611,9.9685,9.939,9.9538,543026.0
2019-01-23 15:10:00,13.5,13.54,13.49,13.54,646878.0,9.9464,9.9759,9.939,9.9759,646878.0
2019-01-23 15:20:00,13.53,13.54,13.51,13.54,162216.0,9.9685,9.9759,9.9538,9.9759,162216.0
2019-01-23 15:30:00,13.54,13.55,13.51,13.54,291004.0,9.9759,9.9832,9.9538,9.9759,291004.0
2019-01-23 15:40:00,13.54,13.56,13.54,13.56,467725.0,9.9759,9.9906,9.9759,9.9906,467725.0
2019-01-23 15:50:00,13.56,13.57,13.53,13.56,987504.0,9.9906,9.998,9.9685,9.9906,987504.0
2019-01-24 09:30:00,13.32,13.54,13.23,13.45,1316061.0,9.8138,9.9759,9.7475,9.9095,1316061.0
2019-01-24 09:40:00,13.46,13.63,13.45,13.59,862705.0,9.9169,10.0422,9.9095,10.0127,862705.0
2019-01-24 09:50:00,13.58,13.61,13.52,13.53,1009313.0,10.0053,10.0274,9.9611,9.9685,1009313.0
2019-01-24 10:00:00,13.52,13.53,13.39,13.5,1325049.0,9.9611,9.9685,9.8653,9.9464,1325049.0
2019-01-24 10:10:00,13.49,13.52,13.42,13.46,547772.0,9.939,9.9611,9.8874,9.9169,547772.0
2019-01-24 10:20:00,13.46,13.47,13.42,13.44,339802.0,9.9169,9.9243,9.8874,9.9022,339802.0
2019-01-24 10:30:00,13.44,13.49,13.39,13.4,495139.0,9.9022,9.939,9.8653,9.8727,495139.0
2019-01-24 10:40:00,13.4,13.42,13.35,13.36,445392.0,9.8727,9.8874,9.8359,9.8432,445392.0
2019-01-24 10:50:00,13.36,13.37,13.3,13.33,667587.0,9.8432,9.8506,9.799,9.8211,667587.0
2019-01-24 11:00:00,13.33,13.35,13.31,13.33,545863.0,9.8211,9.8359,9.8064,9.8211,545863.0
2019-01-24 11:10:00,13.33,13.37,13.3,13.33,494655.0,9.8211,9.8506,9.799,9.8211,494655.0
2019-01-24 11:20:00,13.34,13.34,13.31,13.34,324768.0,9.8285,9.8285,9.8064,9.8285,324768.0
2019-01-24 11:30:00,13.33,13.35,13.3,13.35,225299.0,9.8211,9.8359,9.799,9.8359,225299.0
2019-01-24 11:40:00,13.35,13.37,13.32,13.34,485270.0,9.8359,9.8506,9.8138,9.8285,485270.0
2019-01-24 11:50:00,13.35,13.36,13.32,13.33,220942.0,9.8359,9.8432,9.8138,9.8211,220942.0
2019-01-24 12:00:00,13.33,13.4,13.32,13.37,669527.0,9.8211,9.8727,9.8138,9.8506,669527.0
2019-01-24 12:10:00,13.37,13.41,13.36,13.4,329028.0,9.8506,9.8801,9.8432,9.8727,329028.0
2019-01-24 12:20:00,13.4,13.41,13.37,13.41,146511.0,9.8727,9.8801,9.8506,9.8801,146511.0
2019-01-24 12:30:00,13.41,13.45,13.4,13.45,241530.0,9.8801,9.9095,9.8727,9.9095,241530.0
2019-01-24 12:40:00,13.45,13.46,13.43,13.43,153264.0,9.9095,9.9169,9.8948,9.8948,153264.0
2019-01-24 12:50:00,13.43,13.44,13.39,13.4,169211.0,9.8948,9.9022,9.8653,9.8727,169211.0
2019-01-24 13:00:00,13.4,13.42,13.39,13.41,137078.0,9.8727,9.8874,9.8653,9.8801,137078.0
2019-01-24 13:10:00,13.41,13.41,13.37,13.41,540091.0,9.8801,9.8801,9.8506,9.8801,540091.0
2019-01-24 13:20:00,13.41,13.43,13.37,13.38,132803.0,9.8801,9.8948,9.8506,9.858,132803.0
2019-01-24 13:30:00,13.38,13.41,13.35,13.36,226165.0,9.858,9.8801,9.8359,9.8432,226165.0
2019-01-24 13:40:00,13.36,13.37,13.31,13.36,135792.0,9.8432,9.8506,9.8064,9.8432,135792.0
2019-01-24 13:50:00,13.36,13.38,13.35,13.36,205050.0,9.8432,9.858,9.8359,9.8432,205050.0
2019-01-24 14:00:00,13.36,13.4,13.35,13.4,280096.0,9.8432,9.8727,9.8359,9.8727,280096.0
2019-01-24 14:10:00,13.39,13.45,13.39,13.44,173133.0,9.8653,9.9095,9.8653,9.9022,173133.0
2019-01-24 14:20:00,13.43,13.45,13.4,13.41,154084.0,9.8948,9.9095,9.8727,9.8801,154084.0
2019-01-24 14:30:00,13.42,13.45,13.4,13.45,162390.0,9.8874,9.9095,9.8727,9.9095,162390.0
2019-01-24 14:40:00,13.45,13.46,13.42,13.44,203631.0,9.9095,9.9169,9.8874,9.9022,203631.0
2019-01-24 14:50:00,13.44,13.44,13.42,13.43,116532.0,9.9022,9.9022,9.8874,9.8948,116532.0
2019-01-24 15:00:00,13.43,13.49,13.42,13.48,233101.0,9.8948,9.939,9.8874,9.9317,233101.0
2019-01-24 15:10:00,13.48,13.5,13.46,13.46,188848.0,9.9317,9.9464,9.9169,9.9169,188848.0
2019-01-24 15:20:00,13.46,13.52,13.44,13.51,342224.0,9.9169,9.9611,9.9022,9.9538,342224.0
2019-01-24 15:30:00,13.51,13.51,13.46,13.46,372917.0,9.9538,9.9538,9.9169,9.9169,372917.0
2019-01-24 15:40:00,13.46,13.48,13.45,13.46,403974.0,9.9169,9.9317,9.9095,9.9169,403974.0
2019-01-24 15:50:00,13.46,13.48,13.43,13.44,1438745.0,9.9169,9.9317,9.8948,9.9022,1438745.0
2019-01-25 09:30:00,13.56,13.58,13.45,13.46,557080.0,9.9906,10.0053,9.9095,9.9169,557080.0
2019-01-25 09:40:00,13.47,13.6,13.46,13.59,388625.0,9.9243,10.0201,9.9169,10.0127,388625.0
2019-01-25 09:50:00,13.59,13.66,13.58,13.63,386158.0,10.0127,10.0643,10.0053,10.0422,386158.0
2019-01-25 10:00:00,13.63,13.64,13.59,13.63,202775.0,10.0422,10.0495,10.0127,10.0422,202775.0
2019-01-25 10:10:00,13.64,13.66,13.63,13.65,161187.0,10.0495,10.0643,10.0422,10.0569,161187.0
2019-01-25 10:20:00,13.64,13.67,13.63,13.64,209189.0,10.0495,10.0716,10.0422,10.0495,209189.0
2019-01-25 10:30:00,13.63,13.65,13.6,13.65,153799.0,10.0422,10.0569,10.0201,10.0569,153799.0
2019-01-25 10:40:00,13.65,13.67,13.63,13.65,141342.0,10.0569,10.0716,10.0422,10.0569,141342.0
2019-01-25 10:50:00,13.65,13.66,13.61,13.63,299738.0,10.0569,10.0643,10.0274,10.0422,299738.0
2019-01-25 11:00:00,13.63,13.66,13.63,13.64,138179.0,10.0422,10.0643,10.0422,10.0495,138179.0
2019-01-25 11:10:00,13.64,13.65,13.63,13.64,162483.0,10.0495,10.0569,10.0422,10.0495,162483.0
2019-01-25 11:20:00,13.64,13.65,13.59,13.63,247397.0,10.0495,10.0569,10.0127,10.0422,247397.0
2019-01-25 11:30:00,13.63,13.65,13.61,13.63,130905.0,10.0422,10.0569,10.0274,10.0422,130905.0
2019-01-25 11:40:00,13.64,13.66,13.63,13.66,103694.0,10.0495,10.0643,10.0422,10.0643,103694.0
2019-01-25 11:50:00,13.66,13.67,13.64,13.65,78650.0,10.0643,10.0716,10.0495,10.0569,78650.0
2019-01-25 12:00:00,13.66,13.67,13.63,13.66,142175.0,10.0643,10.0716,10.0422,10.0643,142175.0
2019-01-25 12:10:00,13.66,13.67,13.64,13.65,218984.0,10.0643,10.0716,10.0495,10.0569,218984.0
2019-01-25 12:20:00,13.65,13.7,13.64,13.7,492443.0,10.0569,10.0937,10.0495,10.0937,492443.0
2019-01-25 12:30:00,13.7,13.7,13.67,13.68,204257.0,10.0937,10.0937,10.0716,10.079,204257.0
2019-01-25 12:40:00,13.69,13.7,13.66,13.68,145611.0,10.0864,10.0937,10.0643,10.079,145611.0
2019-01-25 12:50:00,13.69,13.7,13.66,13.7,69211.0,10.0864,10.0937,10.0643,10.0937,69211.0
2019-01-25 13:00:00,13.69,13.71,13.69,13.71,131538.0,10.0864,10.1011,10.0864,10.1011,131538.0
2019-01-25 13:10:00,13.7,13.72,13.69,13.71,125360.0,10.0937,10.1085,10.0864,10.1011,125360.0
2019-01-25 13:20:00,13.71,13.72,13.68,13.69,136970.0,10.1011,10.1085,10.079,10.0864,136970.0
2019-01-25 13:30:00,13.68,13.69,13.63,13.65,127178.0,10.079,10.0864,10.0422,10.0569,127178.0
2019-01-25 13:40:00,13.65,13.66,13.62,13.63,229114.0,10.0569,10.0643,10.0348,10.0422,229114.0
2019-01-25 13:50:00,13.64,13.66,13.63,13.64,309045.0,10.0495,10.0643,10.0422,10.0495,309045.0
2019-01-25 14:00:00,13.64,13.67,13.64,13.67,173509.0,10.0495,10.0716,10.0495,10.0716,173509.0
2019-01-25 14:10:00,13.67,13.68,13.64,13.65,276549.0,10.0716,10.079,10.0495,10.0569,276549.0
2019-01-25 14:20:00,13.65,13.66,13.61,13.62,191458.0,10.0569,10.0643,10.0274,10.0348,191458.0
2019-01-25 14:30:00,13.62,13.64,13.6,13.63,232353.0,10.0348,10.0495,10.0201,10.0422,232353.0
2019-01-25 14:40:00,13.63,13.66,13.62,13.64,273275.0,10.0422,10.0643,10.0348,10.0495,273275.0
2019-01-25 14:50:00,13.63,13.65,13.61,13.64,290498.0,10.0422,10.0569,10.0274,10.0495,290498.0
2019-01-25 15:00:00,13.64,13.65,13.62,13.63,179681.0,10.0495,10.0569,10.0348,10.0422,179681.0
2019-01-25 15:10:00,13.63,13.64,13.6,13.61,193355.0,10.0422,10.0495,10.0201,10.0274,193355.0
2019-01-25 15:20:00,13.61,13.63,13.58,13.6,264074.0,10.0274,10.0422,10.0053,10.0201,264074.0
2019-01-25 15:30:00,13.6,13.61,13.55,13.59,422779.0,10.0201,10.0274,9.9832,10.0127,422779.0
2019-01-25 15:40:00,13.6,13.6,13.56,13.57,633539.0,10.0201,10.0201,9.9906,9.998,633539.0
2019-01-25 15:50:00,13.56,13.57,13.53,13.56,1383757.0,9.9906,9.998,9.9685,9.9906,1383757.0
2019-01-28 09:30:00,13.39,13.62,13.39,13.56,794944.0,9.8653,10.0348,9.8653,9.9906,794944.0
2019-01-28 09:40:00,13.56,13.57,13.51,13.54,860312.0,9.9906,9.998,9.9538,9.9759,860312.0
2019-01-28 09:50:00,13.53,13.57,13.48,13.49,662900.0,9.9685,9.998,9.9317,9.939,662900.0
2019-01-28 10:00:00,13.48,13.48,13.41,13.48,757801.0,9.9317,9.9317,9.8801,9.9317,757801.0
2019-01-28 10:10:00,13.48,13.48,13.43,13.48,257974.0,9.9317,9.9317,9.8948,9.9317,257974.0
2019-01-28 10:20:00,13.47,13.5,13.45,13.46,575733.0,9.9243,9.9464,9.9095,9.9169,575733.0
2019-01-28 10:30:00,13.46,13.5,13.45,13.48,162808.0,9.9169,9.9464,9.9095,9.9317,162808.0
2019-01-28 10:40:00,13.48,13.51,13.48,13.49,193589.0,9.9317,9.9538,9.9317,9.939,193589.0
2019-01-28 10:50:00,13.48,13.5,13.44,13.44,167417.0,9.9317,9.9464,9.9022,9.9022,167417.0
2019-01-28 11:00:00,13.43,13.44,13.41,13.42,193995.0,9.8948,9.9022,9.8801,9.8874,193995.0
2019-01-28 11:10:00,13.42,13.47,13.4,13.47,178119.0,9.8874,9.9243,9.8727,9.9243,178119.0
2019-01-28 11:20:00,13.47,13.48,13.44,13.45,144320.0,9.9243,9.9317,9.9022,9.9095,144320.0
2019-01-28 11:30:00,13.45,13.45,13.41,13.42,126030.0,9.9095,9.9095,9.8801,9.8874,126030.0
2019-01-28 11:40:00,13.41,13.42,13.38,13.39,152765.0,9.8801,9.8874,9.858,9.8653,152765.0
2019-01-28 11:50:00,13.39,13.42,13.36,13.37,269540.0,9.8653,9.8874,9.8432,9.8506,269540.0
2019-01-28 12:00:00,13.38,13.4,13.36,13.4,128715.0,9.858,9.8727,9.8432,9.8727,128715.0
2019-01-28 12:10:00,13.4,13.44,13.39,13.43,106726.0,9.8727,9.9022,9.8653,9.8948,106726.0
2019-01-28 12:20:00,13.43,13.45,13.42,13.43,138727.0,9.8948,9.9095,9.8874,9.8948,138727.0
2019-01-28 12:30:00,13.43,13.45,13.42,13.45,98342.0,9.8948,9.9095,9.8874,9.9095,98342.0
2019-01-28 12:40:00,13.45,13.47,13.44,13.46,116674.0,9.9095,9.9243,9.9022,9.9169,116674.0
2019-01-28 12:50:00,13.46,13.47,13.45,13.46,178752.0,9.9169,9.9243,9.9095,9.9169,178752.0
2019-01-28 13:00:00,13.45,13.47,13.44,13.46,181173.0,9.9095,9.9243,9.9022,9.9169,181173.0
2019-01-28 13:10:00,13.46,13.49,13.45,13.49,178363.0,9.9169,9.939,9.9095,9.939,178363.0
2019-01-28 13:20:00,13.49,13.5,13.48,13.49,175241.0,9.939,9.9464,9.9317,9.939,175241.0
2019-01-28 13:30:00,13.48,13.52,13.48,13.51,206759.0,9.9317,9.9611,9.9317,9.9538,206759.0
2019-01-28 13:40:00,13.5,13.52,13.49,13.5,154052.0,9.9464,9.9611,9.939,9.9464,154052.0
2019-01-28 13:50:00,13.5,13.53,13.5,13.53,125052.0,9.9464,9.9685,9.9464,9.9685,125052.0
2019-01-28 14:00:00,13.53,13.55,13.51,13.53,210721.0,9.9685,9.9832,9.9538,9.9685,210721.0
2019-01-28 14:10:00,13.53,13.53,13.49,13.51,348189.0,9.9685,9.9685,9.939,9.9538,348189.0
2019-01-28 14:20:00,13.51,13.52,13.49,13.51,196173.0,9.9538,9.9611,9.939,9.9538,196173.0
2019-01-28 14:30:00,13.51,13.52,13.49,13.52,241084.0,9.9538,9.9611,9.939,9.9611,241084.0
2019-01-28 14:40:00,13.52,13.53,13.5,13.53,193061.0,9.9611,9.9685,9.9464,9.9685,193061.0
2019-01-28 14:50:00,13.53,13.55,13.52,13.54,223905.0,9.9685,9.9832,9.9611,9.9759,223905.0
2019-01-28 15:00:00,13.54,13.56,13.53,13.55,258711.0,9.9759,9.9906,9.9685,9.9832,258711.0
2019-01-28 15:10:00,13.55,13.57,13.54,13.57,367954.0,9.9832,9.998,9.9759,9.998,367954.0
2019-01-28 15:20:00,13.57,13.58,13.55,13.58,365192.0,9.998,10.0053,9.9832,10.0053,365192.0
2019-01-28 15:30:00,13.58,13.58,13.56,13.56,293315.0,10.0053,10.0053,9.9906,9.9906,293315.0
2019-01-28 15:40:00,13.57,13.58,13.52,13.52,464368.0,9.998,10.0053,9.9611,9.9611,464368.0
2019-01-28 15:50:00,13.53,13.58,13.52,13.56,1106136.0,9.9685,10.0053,9.9611,9.9906,1106136.0
2019-01-29 09:30:00,13.56,13.61,13.48,13.58,240565.0,9.9906,10.0274,9.9317,10.0053,240565.0
2019-01-29 09:40:00,13.58,13.65,13.58,13.65,372498.0,10.0053,10.0569,10.0053,10.0569,372498.0
2019-01-29 09:50:00,13.65,13.68,13.6,13.62,236487.0,10.0569,10.079,10.0201,10.0348,236487.0
2019-01-29 10:00:00,13.61,13.64,13.59,13.6,149976.0,10.0274,10.0495,10.0127,10.0201,149976.0
2019-01-29 10:10:00,13.61,13.61,13.57,13.59,143113.0,10.0274,10.0274,9.998,10.0127,143113.0
2019-01-29 10:20:00,13.59,13.63,13.58,13.63,208940.0,10.0127,10.0422,10.0053,10.0422,208940.0
2019-01-29 10:30:00,13.64,13.65,13.62,13.63,144342.0,10.0495,10.0569,10.0348,10.0422,144342.0
2019-01-29 10:40:00,13.63,13.68,13.63,13.67,99398.0,10.0422,10.079,10.0422,10.0716,99398.0
2019-01-29 10:50:00,13.67,13.68,13.63,13.65,208689.0,10.0716,10.079,10.0422,10.0569,208689.0
2019-01-29 11:00:00,13.64,13.67,13.63,13.65,243834.0,10.0495,10.0716,10.0422,10.0569,243834.0
2019-01-29 11:10:00,13.65,13.66,13.63,13.65,189654.0,10.0569,10.0643,10.0422,10.0569,189654.0
2019-01-29 11:20:00,13.66,13.69,13.64,13.67,120087.0,10.0643,10.0864,10.0495,10.0716,120087.0
2019-01-29 11:30:00,13.67,13.68,13.66,13.68,69776.0,10.0716,10.079,10.0643,10.079,69776.0
2019-01-29 11:40:00,13.68,13.7,13.65,13.69,128777.0,10.079,10.0937,10.0569,10.0864,128777.0
2019-01-29 11:50:00,13.69,13.72,13.68,13.7,287599.0,10.0864,10.1085,10.079,10.0937,287599.0
2019-01-29 12:00:00,13.7,13.7,13.65,13.66,128015.0,10.0937,10.0937,10.0569,10.0643,128015.0
2019-01-29 12:10:00,13.67,13.69,13.66,13.68,87658.0,10.0716,10.0864,10.0643,10.079,87658.0
2019-01-29 12:20:00,13.68,13.69,13.66,13.66,81341.0,10.079,10.0864,10.0643,10.0643,81341.0
2019-01-29 12:30:00,13.66,13.66,13.63,13.65,181502.0,10.0643,10.0643,10.0422,10.0569,181502.0
2019-01-29 12:40:00,13.66,13.66,13.64,13.66,61632.0,10.0643,10.0643,10.0495,10.0643,61632.0
2019-01-29 12:50:00,13.66,13.67,13.64,13.65,80568.0,10.0643,10.0716,10.0495,10.0569,80568.0
2019-01-29 13:00:00,13.64,13.67,13.63,13.66,90852.0,10.0495,10.0716,10.0422,10.0643,90852.0
2019-01-29 13:10:00,13.66,13.69,13.64,13.69,165275.0,10.0643,10.0864,10.0495,10.0864,165275.0
2019-01-29 13:20:00,13.68,13.69,13.66,13.67,109140.0,10.079,10.0864,10.0643,10.0716,109140.0
2019-01-29 13:30:00,13.68,13.68,13.65,13.67,115555.0,10.079,10.079,10.0569,10.0716,115555.0
2019-01-29 13:40:00,13.67,13.69,13.66,13.69,37459.0,10.0716,10.0864,10.0643,10.0864,37459.0
2019-01-29 13:50:00,13.69,13.69,13.67,13.69,150834.0,10.0864,10.0864,10.0716,10.0864,150834.0
2019-01-29 14:00:00,13.68,13.69,13.63,13.64,168472.0,10.079,10.0864,10.0422,10.0495,168472.0
2019-01-29 14:10:00,13.64,13.65,13.62,13.63,191309.0,10.0495,10.0569,10.0348,10.0422,191309.0
2019-01-29 14:20:00,13.63,13.65,13.62,13.65,49263.0,10.0422,10.0569,10.0348,10.0569,49263.0
2019-01-29 14:30:00,13.65,13.65,13.63,13.65,92240.0,10.0569,10.0569,10.0422,10.0569,92240.0
2019-01-29 14:40:00,13.65,13.66,13.62,13.63,112385.0,10.0569,10.0643,10.0348,10.0422,112385.0
2019-01-29 14:50:00,13.64,13.64,13.62,13.63,84969.0,10.0495,10.0495,10.0348,10.0422,84969.0
2019-01-29 15:00:00,13.63,13.64,13.62,13.63,107742.0,10.0422,10.0495,10.0348,10.0422,107742.0
2019-01-29 15:10:00,13.63,13.64,13.61,13.63,390090.0,10.0422,10.0495,10.0274,10.0422,390090.0
2019-01-29 15:20:00,13.63,13.63,13.6,13.62,261841.0,10.0422,10.0422,10.0201,10.0348,261841.0
2019-01-29 15:30:00,13.62,13.62,13.58,13.61,237451.0,10.0348,10.0348,10.0053,10.0274,237451.0
2019-01-29 15:40:00,13.61,13.62,13.58,13.58,315117.0,10.0274,10.0348,10.0053,10.0053,315117.0
2019-01-29 15:50:00,13.58,13.6,13.55,13.56,1165072.0,10.0053,10.0201,9.9832,9.9906,1165072.0
2019-01-30 09:30:00,13.58,13.58,13.47,13.55,275588.0,10.0053,10.0053,9.9243,9.9832,275588.0
2019-01-30 09:40:00,13.56,13.58,13.52,13.55,148065.0,9.9906,10.0053,9.9611,9.9832,148065.0
2019-01-30 09:50:00,13.54,13.56,13.51,13.54,131030.0,9.9759,9.9906,9.9538,9.9759,131030.0
2019-01-30 10:00:00,13.54,13.54,13.49,13.52,121376.0,9.9759,9.9759,9.939,9.9611,121376.0
2019-01-30 10:10:00,13.52,13.54,13.48,13.5,132341.0,9.9611,9.9759,9.9317,9.9464,132341.0
2019-01-30 10:20:00,13.5,13.51,13.48,13.49,78338.0,9.9464,9.9538,9.9317,9.939,78338.0
2019-01-30 10:30:00,13.49,13.52,13.47,13.5,119174.0,9.939,9.9611,9.9243,9.9464,119174.0
2019-01-30 10:40:00,13.5,13.51,13.48,13.51,120182.0,9.9464,9.9538,9.9317,9.9538,120182.0
2019-01-30 10:50:00,13.51,13.53,13.5,13.53,84684.0,9.9538,9.9685,9.9464,9.9685,84684.0
2019-01-30 11:00:00,13.53,13.57,13.52,13.57,157293.0,9.9685,9.998,9.9611,9.998,157293.0
2019-01-30 11:10:00,13.57,13.59,13.55,13.57,173758.0,9.998,10.0127,9.9832,9.998,173758.0
2019-01-30 11:20:00,13.57,13.59,13.56,13.59,159213.0,9.998,10.0127,9.9906,10.0127,159213.0
2019-01-30 11:30:00,13.59,13.59,13.55,13.56,111211.0,10.0127,10.0127,9.9832,9.9906,111211.0
2019-01-30 11:40:00,13.56,13.58,13.55,13.57,113484.0,9.9906,10.0053,9.9832,9.998,113484.0
2019-01-30 11:50:00,13.57,13.57,13.55,13.56,109019.0,9.998,9.998,9.9832,9.9906,109019.0
2019-01-30 12:00:00,13.56,13.58,13.55,13.56,78903.0,9.9906,10.0053,9.9832,9.9906,78903.0
2019-01-30 12:10:00,13.56,13.57,13.55,13.55,57082.0,9.9906,9.998,9.9832,9.9832,57082.0
2019-01-30 12:20:00,13.56,13.57,13.54,13.57,137566.0,9.9906,9.998,9.9759,9.998,137566.0
2019-01-30 12:30:00,13.57,13.57,13.55,13.56,86592.0,9.998,9.998,9.9832,9.9906,86592.0
2019-01-30 12:40:00,13.56,13.57,13.54,13.55,89896.0,9.9906,9.998,9.9759,9.9832,89896.0
2019-01-30 12:50:00,13.56,13.57,13.54,13.54,67842.0,9.9906,9.998,9.9759,9.9759,67842.0
2019-01-30 13:00:00,13.54,13.56,13.53,13.56,60675.0,9.9759,9.9906,9.9685,9.9906,60675.0
2019-01-30 13:10:00,13.56,13.56,13.53,13.54,96487.0,9.9906,9.9906,9.9685,9.9759,96487.0
2019-01-30 13:20:00,13.53,13.54,13.51,13.53,105496.0,9.9685,9.9759,9.9538,9.9685,105496.0
2019-01-30 13:30:00,13.53,13.54,13.52,13.54,64284.0,9.9685,9.9759,9.9611,9.9759,64284.0
2019-01-30 13:40:00,13.53,13.55,13.51,13.52,137551.0,9.9685,9.9832,9.9538,9.9611,137551.0
2019-01-30 13:50:00,13.52,13.53,13.51,13.52,125809.0,9.9611,9.9685,9.9538,9.9611,125809.0
2019-01-30 14:00:00,13.52,13.59,13.48,13.55,487104.0,9.9611,10.0127,9.9317,9.9832,487104.0
2019-01-30 14:10:00,13.55,13.6,13.54,13.59,274105.0,9.9832,10.0201,9.9759,10.0127,274105.0
2019-01-30 14:20:00,13.59,13.61,13.57,13.58,171987.0,10.0127,10.0274,9.998,10.0053,171987.0
2019-01-30 14:30:00,13.57,13.59,13.54,13.54,223817.0,9.998,10.0127,9.9759,9.9759,223817.0
2019-01-30 14:40:00,13.54,13.59,13.53,13.57,280969.0,9.9759,10.0127,9.9685,9.998,280969.0
2019-01-30 14:50:00,13.57,13.6,13.55,13.6,255474.0,9.998,10.0201,9.9832,10.0201,255474.0
2019-01-30 15:00:00,13.61,13.62,13.57,13.57,235429.0,10.0274,10.0348,9.998,9.998,235429.0
2019-01-30 15:10:00,13.57,13.6,13.55,13.58,183338.0,9.998,10.0201,9.9832,10.0053,183338.0
2019-01-30 15:20:00,13.58,13.59,13.54,13.54,233737.0,10.0053,10.0127,9.9759,9.9759,233737.0
2019-01-30 15:30:00,13.54,13.55,13.49,13.5,284037.0,9.9759,9.9832,9.939,9.9464,284037.0
2019-01-30 15:40:00,13.49,13.52,13.47,13.51,210311.0,9.939,9.9611,9.9243,9.9538,210311.0
2019-01-30 15:50:00,13.51,13.51,13.47,13.5,783378.0,9.9538,9.9538,9.9243,9.9464,783378.0
2019-01-31 09:30:00,13.41,13.46,13.35,13.4,365279.0,9.8801,9.9169,9.8359,9.8727,365279.0
2019-01-31 09:40:00,13.4,13.4,13.31,13.39,255821.0,9.8727,9.8727,9.8064,9.8653,255821.0
2019-01-31 09:50:00,13.39,13.4,13.31,13.32,278965.0,9.8653,9.8727,9.8064,9.8138,278965.0
2019-01-31 10:00:00,13.32,13.36,13.27,13.27,265616.0,9.8138,9.8432,9.7769,9.7769,265616.0
2019-01-31 10:10:00,13.27,13.31,13.26,13.31,133235.0,9.7769,9.8064,9.7696,9.8064,133235.0
2019-01-31 10:20:00,13.31,13.31,13.27,13.29,170186.0,9.8064,9.8064,9.7769,9.7917,170186.0
2019-01-31 10:30:00,13.3,13.3,13.27,13.28,579332.0,9.799,9.799,9.7769,9.7843,579332.0
2019-01-31 10:40:00,13.28,13.3,13.25,13.26,257527.0,9.7843,9.799,9.7622,9.7696,257527.0
2019-01-31 10:50:00,13.26,13.27,13.21,13.22,203699.0,9.7696,9.7769,9.7327,9.7401,203699.0
2019-01-31 11:00:00,13.22,13.25,13.2,13.21,304261.0,9.7401,9.7622,9.7254,9.7327,304261.0
2019-01-31 11:10:00,13.21,13.22,13.17,13.18,256572.0,9.7327,9.7401,9.7033,9.7106,256572.0
2019-01-31 11:20:00,13.19,13.2,13.17,13.2,119050.0,9.718,9.7254,9.7033,9.7254,119050.0
2019-01-31 11:30:00,13.2,13.2,13.15,13.18,137687.0,9.7254,9.7254,9.6885,9.7106,137687.0
2019-01-31 11:40:00,13.18,13.2,13.15,13.2,165473.0,9.7106,9.7254,9.6885,9.7254,165473.0
2019-01-31 11:50:00,13.19,13.19,13.15,13.17,457237.0,9.718,9.718,9.6885,9.7033,457237.0
2019-01-31 12:00:00,13.17,13.18,13.12,13.13,413031.0,9.7033,9.7106,9.6664,9.6738,413031.0
2019-01-31 12:10:00,13.13,13.13,13.09,13.1,191526.0,9.6738,9.6738,9.6443,9.6517,191526.0
2019-01-31 12:20:00,13.1,13.12,13.08,13.12,140399.0,9.6517,9.6664,9.6369,9.6664,140399.0
2019-01-31 12:30:00,13.12,13.19,13.1,13.19,142699.0,9.6664,9.718,9.6517,9.718,142699.0
2019-01-31 12:40:00,13.19,13.2,13.15,13.15,751529.0,9.718,9.7254,9.6885,9.6885,751529.0
2019-01-31 12:50:00,13.15,13.16,13.14,13.15,238108.0,9.6885,9.6959,9.6812,9.6885,238108.0
2019-01-31 13:00:00,13.15,13.18,13.14,13.17,341556.0,9.6885,9.7106,9.6812,9.7033,341556.0
2019-01-31 13:10:00,13.17,13.18,13.15,13.17,135323.0,9.7033,9.7106,9.6885,9.7033,135323.0
2019-01-31 13:20:00,13.16,13.19,13.16,13.18,154148.0,9.6959,9.718,9.6959,9.7106,154148.0
2019-01-31 13:30:00,13.18,13.23,13.16,13.21,135560.0,9.7106,9.7475,9.6959,9.7327,135560.0
2019-01-31 13:40:00,13.21,13.23,13.19,13.19,129014.0,9.7327,9.7475,9.718,9.718,129014.0
2019-01-31 13:50:00,13.19,13.24,13.19,13.23,134214.0,9.718,9.7548,9.718,9.7475,134214.0
2019-01-31 14:00:00,13.23,13.26,13.22,13.25,398455.0,9.7475,9.7696,9.7401,9.7622,398455.0
2019-01-31 14:10:00,13.25,13.25,13.22,13.23,169993.0,9.7622,9.7622,9.7401,9.7475,169993.0
2019-01-31 14:20:00,13.23,13.24,13.2,13.24,252708.0,9.7475,9.7548,9.7254,9.7548,252708.0
2019-01-31 14:30:00,13.24,13.25,13.23,13.24,107333.0,9.7548,9.7622,9.7475,9.7548,107333.0
2019-01-31 14:40:00,13.24,13.26,13.23,13.26,97960.0,9.7548,9.7696,9.7475,9.7696,97960.0
2019-01-31 14:50:00,13.26,13.29,13.25,13.26,305824.0,9.7696,9.7917,9.7622,9.7696,305824.0
2019-01-31 15:00:00,13.26,13.27,13.24,13.26,73071.0,9.7696,9.7769,9.7548,9.7696,73071.0
2019-01-31 15:10:00,13.26,13.26,13.21,13.21,344577.0,9.7696,9.7696,9.7327,9.7327,344577.0
2019-01-31 15:20:00,13.21,13.23,13.2,13.23,195977.0,9.7327,9.7475,9.7254,9.7475,195977.0
2019-01-31 15:30:00,13.23,13.24,13.21,13.21,168742.0,9.7475,9.7548,9.7327,9.7327,168742.0
2019-01-31 15:40:00,13.21,13.23,13.2,13.2,400919.0,9.7327,9.7475,9.7254,9.7254,400919.0
2019-01-31 15:50:00,13.21,13.26,13.19,13.23,1040316.0,9.7327,9.7696,9.718,9.7475,1040316.0
2019-02-01 09:30:00,13.33,13.36,13.26,13.34,375776.0,9.8211,9.8432,9.7696,9.8285,375776.0
2019-02-01 09:40:00,13.34,13.35,13.27,13.3,240407.0,9.8285,9.8359,9.7769,9.799,240407.0
2019-02-01 09:50:00,13.3,13.3,13.24,13.27,244134.0,9.799,9.799,9.7548,9.7769,244134.0
2019-02-01 10:00:00,13.28,13.35,13.27,13.35,324412.0,9.7843,9.8359,9.7769,9.8359,324412.0
2019-02-01 10:10:00,13.35,13.41,13.34,13.37,498927.0,9.8359,9.8801,9.8285,9.8506,498927.0
2019-02-01 10:20:00,13.37,13.4,13.36,13.37,128051.0,9.8506,9.8727,9.8432,9.8506,128051.0
2019-02-01 10:30:00,13.36,13.4,13.36,13.4,191897.0,9.8432,9.8727,9.8432,9.8727,191897.0
2019-02-01 10:40:00,13.4,13.4,13.38,13.39,115893.0,9.8727,9.8727,9.858,9.8653,115893.0
2019-02-01 10:50:00,13.38,13.4,13.35,13.36,325061.0,9.858,9.8727,9.8359,9.8432,325061.0
2019-02-01 11:00:00,13.36,13.39,13.33,13.38,156851.0,9.8432,9.8653,9.8211,9.858,156851.0
2019-02-01 11:10:00,13.38,13.39,13.35,13.37,110920.0,9.858,9.8653,9.8359,9.8506,110920.0
2019-02-01 11:20:00,13.37,13.4,13.36,13.38,152300.0,9.8506,9.8727,9.8432,9.858,152300.0
2019-02-01 11:30:00,13.38,13.39,13.35,13.35,135996.0,9.858,9.8653,9.8359,9.8359,135996.0
2019-02-01 11:40:00,13.36,13.37,13.35,13.36,134120.0,9.8432,9.8506,9.8359,9.8432,134120.0
2019-02-01 11:50:00,13.36,13.39,13.35,13.38,94006.0,9.8432,9.8653,9.8359,9.858,94006.0
2019-02-01 12:00:00,13.38,13.39,13.36,13.36,109778.0,9.858,9.8653,9.8432,9.8432,109778.0
2019-02-01 12:10:00,13.36,13.36,13.33,13.36,201118.0,9.8432,9.8432,9.8211,9.8432,201118.0
2019-02-01 12:20:00,13.36,13.37,13.33,13.34,359734.0,9.8432,9.8506,9.8211,9.8285,359734.0
2019-02-01 12:30:00,13.34,13.34,13.3,13.3,283497.0,9.8285,9.8285,9.799,9.799,283497.0
2019-02-01 12:40:00,13.3,13.33,13.3,13.33,70674.0,9.799,9.8211,9.799,9.8211,70674.0
2019-02-01 12:50:00,13.33,13.34,13.31,13.34,102010.0,9.8211,9.8285,9.8064,9.8285,102010.0
2019-02-01 13:00:00,13.34,13.36,13.33,13.35,70868.0,9.8285,9.8432,9.8211,9.8359,70868.0
2019-02-01 13:10:00,13.36,13.37,13.34,13.37,99626.0,9.8432,9.8506,9.8285,9.8506,99626.0
2019-02-01 13:20:00,13.37,13.37,13.36,13.37,86558.0,9.8506,9.8506,9.8432,9.8506,86558.0
2019-02-01 13:30:00,13.37,13.37,13.33,13.36,353890.0,9.8506,9.8506,9.8211,9.8432,353890.0
2019-02-01 13:40:00,13.35,13.36,13.32,13.35,177139.0,9.8359,9.8432,9.8138,9.8359,177139.0
2019-02-01 13:50:00,13.35,13.36,13.32,13.33,101355.0,9.8359,9.8432,9.8138,9.8211,101355.0
2019-02-01 14:00:00,13.34,13.34,13.28,13.29,409195.0,9.8285,9.8285,9.7843,9.7917,409195.0
2019-02-01 14:10:00,13.29,13.3,13.27,13.27,167875.0,9.7917,9.799,9.7769,9.7769,167875.0
2019-02-01 14:20:00,13.27,13.28,13.25,13.27,294798.0,9.7769,9.7843,9.7622,9.7769,294798.0
2019-02-01 14:30:00,13.26,13.3,13.26,13.3,105111.0,9.7696,9.799,9.7696,9.799,105111.0
2019-02-01 14:40:00,13.29,13.3,13.28,13.28,133490.0,9.7917,9.799,9.7843,9.7843,133490.0
2019-02-01 14:50:00,13.28,13.29,13.24,13.28,204833.0,9.7843,9.7917,9.7548,9.7843,204833.0
2019-02-01 15:00:00,13.28,13.28,13.23,13.24,310819.0,9.7843,9.7843,9.7475,9.7548,310819.0
2019-02-01 15:10:00,13.24,13.28,13.23,13.28,135484.0,9.7548,9.7843,9.7475,9.7843,135484.0
2019-02-01 15:20:00,13.27,13.3,13.27,13.29,283842.0,9.7769,9.799,9.7769,9.7917,283842.0
2019-02-01 15:30:00,13.29,13.31,13.28,13.29,335131.0,9.7917,9.8064,9.7843,9.7917,335131.0
2019-02-01 15:40:00,13.29,13.31,13.29,13.3,244408.0,9.7917,9.8064,9.7917,9.799,244408.0
2019-02-01 15:50:00,13.3,13.34,13.28,13.31,1199521.0,9.799,9.8285,9.7843,9.8064,1199521.0
2019-02-04 09:30:00,13.31,13.34,13.24,13.29,215829.0,9.8064,9.8285,9.7548,9.7917,215829.0
2019-02-04 09:40:00,13.28,13.29,13.2,13.25,630169.0,9.7843,9.7917,9.7254,9.7622,630169.0
2019-02-04 09:50:00,13.25,13.27,13.23,13.23,225256.0,9.7622,9.7769,9.7475,9.7475,225256.0
2019-02-04 10:00:00,13.23,13.24,13.19,13.24,186556.0,9.7475,9.7548,9.718,9.7548,186556.0
2019-02-04 10:10:00,13.24,13.26,13.22,13.24,292734.0,9.7548,9.7696,9.7401,9.7548,292734.0
2019-02-04 10:20:00,13.24,13.25,13.19,13.23,566195.0,9.7548,9.7622,9.718,9.7475,566195.0
2019-02-04 10:30:00,13.23,13.24,13.21,13.21,190637.0,9.7475,9.7548,9.7327,9.7327,190637.0
2019-02-04 10:40:00,13.22,13.25,13.21,13.25,128629.0,9.7401,9.7622,9.7327,9.7622,128629.0
2019-02-04 10:50:00,13.25,13.29,13.24,13.29,163411.0,9.7622,9.7917,9.7548,9.7917,163411.0
2019-02-04 11:00:00,13.29,13.29,13.26,13.27,216894.0,9.7917,9.7917,9.7696,9.7769,216894.0
2019-02-04 11:10:00,13.27,13.29,13.26,13.27,163521.0,9.7769,9.7917,9.7696,9.7769,163521.0
2019-02-04 11:20:00,13.27,13.29,13.26,13.29,119306.0,9.7769,9.7917,9.7696,9.7917,119306.0
2019-02-04 11:30:00,13.29,13.31,13.28,13.3,153652.0,9.7917,9.8064,9.7843,9.799,153652.0
2019-02-04 11:40:00,13.3,13.32,13.29,13.31,109595.0,9.799,9.8138,9.7917,9.8064,109595.0
2019-02-04 11:50:00,13.31,13.32,13.29,13.32,197088.0,9.8064,9.8138,9.7917,9.8138,197088.0
2019-02-04 12:00:00,13.32,13.33,13.31,13.33,76990.0,9.8138,9.8211,9.8064,9.8211,76990.0
2019-02-04 12:10:00,13.32,13.35,13.32,13.34,149519.0,9.8138,9.8359,9.8138,9.8285,149519.0
2019-02-04 12:20:00,13.34,13.36,13.33,13.33,118460.0,9.8285,9.8432,9.8211,9.8211,118460.0
2019-02-04 12:30:00,13.33,13.35,13.32,13.34,121279.0,9.8211,9.8359,9.8138,9.8285,121279.0
2019-02-04 12:40:00,13.34,13.34,13.31,13.31,90278.0,9.8285,9.8285,9.8064,9.8064,90278.0
2019-02-04 12:50:00,13.31,13.32,13.3,13.31,50755.0,9.8064,9.8138,9.799,9.8064,50755.0
2019-02-04 13:00:00,13.31,13.33,13.3,13.33,70788.0,9.8064,9.8211,9.799,9.8211,70788.0
2019-02-04 13:10:00,13.33,13.33,13.31,13.31,87990.0,9.8211,9.8211,9.8064,9.8064,87990.0
2019-02-04 13:20:00,13.32,13.32,13.3,13.32,98439.0,9.8138,9.8138,9.799,9.8138,98439.0
2019-02-04 13:30:00,13.32,13.33,13.3,13.32,134182.0,9.8138,9.8211,9.799,9.8138,134182.0
2019-02-04 13:40:00,13.32,13.35,13.31,13.35,60705.0,9.8138,9.8359,9.8064,9.8359,60705.0
2019-02-04 13:50:00,13.35,13.37,13.34,13.36,106459.0,9.8359,9.8506,9.8285,9.8432,106459.0
2019-02-04 14:00:00,13.36,13.37,13.34,13.37,91946.0,9.8432,9.8506,9.8285,9.8506,91946.0
2019-02-04 14:10:00,13.37,13.38,13.35,13.36,247836.0,9.8506,9.858,9.8359,9.8432,247836.0
2019-02-04 14:20:00,13.35,13.38,13.35,13.38,74882.0,9.8359,9.858,9.8359,9.858,74882.0
2019-02-04 14:30:00,13.38,13.38,13.35,13.35,164168.0,9.858,9.858,9.8359,9.8359,164168.0
2019-02-04 14:40:00,13.36,13.38,13.34,13.35,267548.0,9.8432,9.858,9.8285,9.8359,267548.0
2019-02-04 14:50:00,13.35,13.37,13.34,13.36,114361.0,9.8359,9.8506,9.8285,9.8432,114361.0
2019-02-04 15:00:00,13.36,13.38,13.34,13.38,398059.0,9.8432,9.858,9.8285,9.858,398059.0
2019-02-04 15:10:00,13.38,13.38,13.36,13.38,131431.0,9.858,9.858,9.8432,9.858,131431.0
2019-02-04 15:20:00,13.38,13.39,13.37,13.38,80431.0,9.858,9.8653,9.8506,9.858,80431.0
2019-02-04 15:30:00,13.38,13.4,13.38,13.38,184270.0,9.858,9.8727,9.858,9.858,184270.0
2019-02-04 15:40:00,13.38,13.39,13.38,13.38,146306.0,9.858,9.8653,9.858,9.858,146306.0
2019-02-04 15:50:00,13.38,13.43,13.38,13.42,829636.0,9.858,9.8948,9.858,9.8874,829636.0
2019-02-05 09:30:00,13.41,13.44,13.32,13.39,207770.0,9.8801,9.9022,9.8138,9.8653,207770.0
2019-02-05 09:40:00,13.39,13.39,13.34,13.35,262465.0,9.8653,9.8653,9.8285,9.8359,262465.0
2019-02-05 09:50:00,13.35,13.37,13.32,13.37,255689.0,9.8359,9.8506,9.8138,9.8506,255689.0
2019-02-05 10:00:00,13.36,13.37,13.34,13.36,222692.0,9.8432,9.8506,9.8285,9.8432,222692.0
2019-02-05 10:10:00,13.36,13.37,13.3,13.3,187675.0,9.8432,9.8506,9.799,9.799,187675.0
2019-02-05 10:20:00,13.3,13.3,13.26,13.27,154685.0,9.799,9.799,9.7696,9.7769,154685.0
2019-02-05 10:30:00,13.27,13.29,13.25,13.25,145985.0,9.7769,9.7917,9.7622,9.7622,145985.0
2019-02-05 10:40:00,13.25,13.3,13.25,13.29,142086.0,9.7622,9.799,9.7622,9.7917,142086.0
2019-02-05 10:50:00,13.29,13.34,13.29,13.33,136676.0,9.7917,9.8285,9.7917,9.8211,136676.0
2019-02-05 11:00:00,13.33,13.35,13.32,13.33,99110.0,9.8211,9.8359,9.8138,9.8211,99110.0
2019-02-05 11:10:00,13.33,13.34,13.31,13.33,100966.0,9.8211,9.8285,9.8064,9.8211,100966.0
2019-02-05 11:20:00,13.32,13.33,13.26,13.26,150194.0,9.8138,9.8211,9.7696,9.7696,150194.0
2019-02-05 11:30:00,13.27,13.29,13.25,13.26,270757.0,9.7769,9.7917,9.7622,9.7696,270757.0
2019-02-05 11:40:00,13.26,13.27,13.24,13.24,138487.0,9.7696,9.7769,9.7548,9.7548,138487.0
2019-02-05 11:50:00,13.25,13.27,13.24,13.24,189127.0,9.7622,9.7769,9.7548,9.7548,189127.0
2019-02-05 12:00:00,13.24,13.26,13.22,13.23,163871.0,9.7548,9.7696,9.7401,9.7475,163871.0
2019-02-05 12:10:00,13.23,13.24,13.21,13.21,371781.0,9.7475,9.7548,9.7327,9.7327,371781.0
2019-02-05 12:20:00,13.21,13.24,13.2,13.24,72294.0,9.7327,9.7548,9.7254,9.7548,72294.0
2019-02-05 12:30:00,13.23,13.27,13.22,13.27,138198.0,9.7475,9.7769,9.7401,9.7769,138198.0
2019-02-05 12:40:00,13.27,13.27,13.24,13.26,170144.0,9.7769,9.7769,9.7548,9.7696,170144.0
2019-02-05 12:50:00,13.26,13.27,13.22,13.24,74256.0,9.7696,9.7769,9.7401,9.7548,74256.0
2019-02-05 13:00:00,13.24,13.25,13.22,13.23,135428.0,9.7548,9.7622,9.7401,9.7475,135428.0
2019-02-05 13:10:00,13.23,13.25,13.23,13.24,27154.0,9.7475,9.7622,9.7475,9.7548,27154.0
2019-02-05 13:20:00,13.24,13.26,13.23,13.25,91375.0,9.7548,9.7696,9.7475,9.7622,91375.0
2019-02-05 13:30:00,13.25,13.25,13.23,13.24,164743.0,9.7622,9.7622,9.7475,9.7548,164743.0
2019-02-05 13:40:00,13.24,13.28,13.23,13.27,185587.0,9.7548,9.7843,9.7475,9.7769,185587.0
2019-02-05 13:50:00,13.27,13.27,13.25,13.27,33042.0,9.7769,9.7769,9.7622,9.7769,33042.0
2019-02-05 14:00:00,13.27,13.29,13.26,13.29,65660.0,9.7769,9.7917,9.7696,9.7917,65660.0
2019-02-05 14:10:00,13.29,13.3,13.28,13.28,55279.0,9.7917,9.799,9.7843,9.7843,55279.0
2019-02-05 14:20:00,13.28,13.29,13.27,13.28,109744.0,9.7843,9.7917,9.7769,9.7843,109744.0
2019-02-05 14:30:00,13.28,13.29,13.27,13.29,82851.0,9.7843,9.7917,9.7769,9.7917,82851.0
2019-02-05 14:40:00,13.28,13.31,13.28,13.31,271421.0,9.7843,9.8064,9.7843,9.8064,271421.0
2019-02-05 14:50:00,13.3,13.31,13.28,13.29,85833.0,9.799,9.8064,9.7843,9.7917,85833.0
2019-02-05 15:00:00,13.29,13.3,13.27,13.27,122973.0,9.7917,9.799,9.7769,9.7769,122973.0
2019-02-05 15:10:00,13.28,13.29,13.26,13.28,180815.0,9.7843,9.7917,9.7696,9.7843,180815.0
2019-02-05 15:20:00,13.28,13.29,13.27,13.27,154050.0,9.7843,9.7917,9.7769,9.7769,154050.0
2019-02-05 15:30:00,13.28,13.3,13.27,13.3,171784.0,9.7843,9.799,9.7769,9.799,171784.0
2019-02-05 15:40:00,13.3,13.31,13.28,13.29,190972.0,9.799,9.8064,9.7843,9.7917,190972.0
2019-02-05 15:50:00,13.29,13.34,13.27,13.3,836932.0,9.7917,9.8285,9.7769,9.799,836932.0
2019-02-06 09:30:00,13.25,13.39,13.25,13.34,205467.0,9.7622,9.8653,9.7622,9.8285,205467.0
2019-02-06 09:40:00,13.34,13.39,13.33,13.34,307301.0,9.8285,9.8653,9.8211,9.8285,307301.0
2019-02-06 09:50:00,13.34,13.34,13.3,13.3,145705.0,9.8285,9.8285,9.799,9.799,145705.0
2019-02-06 10:00:00,13.31,13.34,13.3,13.31,221148.0,9.8064,9.8285,9.799,9.8064,221148.0
2019-02-06 10:10:00,13.3,13.31,13.25,13.26,172896.0,9.799,9.8064,9.7622,9.7696,172896.0
2019-02-06 10:20:00,13.26,13.28,13.25,13.27,80553.0,9.7696,9.7843,9.7622,9.7769,80553.0
2019-02-06 10:30:00,13.27,13.27,13.22,13.24,200771.0,9.7769,9.7769,9.7401,9.7548,200771.0
2019-02-06 10:40:00,13.24,13.24,13.22,13.23,83325.0,9.7548,9.7548,9.7401,9.7475,83325.0
2019-02-06 10:50:00,13.23,13.28,13.22,13.27,117893.0,9.7475,9.7843,9.7401,9.7769,117893.0
2019-02-06 11:00:00,13.27,13.28,13.25,13.26,122113.0,9.7769,9.7843,9.7622,9.7696,122113.0
2019-02-06 11:10:00,13.26,13.27,13.23,13.24,125046.0,9.7696,9.7769,9.7475,9.7548,125046.0
2019-02-06 11:20:00,13.24,13.25,13.21,13.24,104989.0,9.7548,9.7622,9.7327,9.7548,104989.0
2019-02-06 11:30:00,13.24,13.27,13.22,13.27,105111.0,9.7548,9.7769,9.7401,9.7769,105111.0
2019-02-06 11:40:00,13.27,13.28,13.25,13.28,80088.0,9.7769,9.7843,9.7622,9.7843,80088.0
2019-02-06 11:50:00,13.28,13.28,13.24,13.28,121239.0,9.7843,9.7843,9.7548,9.7843,121239.0
2019-02-06 12:00:00,13.28,13.31,13.26,13.27,135219.0,9.7843,9.8064,9.7696,9.7769,135219.0
2019-02-06 12:10:00,13.27,13.29,13.26,13.29,155834.0,9.7769,9.7917,9.7696,9.7917,155834.0
2019-02-06 12:20:00,13.28,13.31,13.28,13.29,94340.0,9.7843,9.8064,9.7843,9.7917,94340.0
2019-02-06 12:30:00,13.29,13.31,13.29,13.31,58119.0,9.7917,9.8064,9.7917,9.8064,58119.0
2019-02-06 12:40:00,13.31,13.32,13.29,13.29,67570.0,9.8064,9.8138,9.7917,9.7917,67570.0
2019-02-06 12:50:00,13.3,13.31,13.28,13.3,101034.0,9.799,9.8064,9.7843,9.799,101034.0
2019-02-06 13:00:00,13.31,13.31,13.29,13.31,110362.0,9.8064,9.8064,9.7917,9.8064,110362.0
2019-02-06 13:10:00,13.31,13.32,13.3,13.31,115670.0,9.8064,9.8138,9.799,9.8064,115670.0
2019-02-06 13:20:00,13.31,13.31,13.29,13.3,81363.0,9.8064,9.8064,9.7917,9.799,81363.0
2019-02-06 13:30:00,13.3,13.33,13.3,13.33,53491.0,9.799,9.8211,9.799,9.8211,53491.0
2019-02-06 13:40:00,13.32,13.34,13.31,13.32,397315.0,9.8138,9.8285,9.8064,9.8138,397315.0
2019-02-06 13:50:00,13.33,13.34,13.31,13.31,94800.0,9.8211,9.8285,9.8064,9.8064,94800.0
2019-02-06 14:00:00,13.31,13.32,13.29,13.31,218595.0,9.8064,9.8138,9.7917,9.8064,218595.0
2019-02-06 14:10:00,13.31,13.33,13.3,13.31,167712.0,9.8064,9.8211,9.799,9.8064,167712.0
2019-02-06 14:20:00,13.32,13.34,13.31,13.34,155981.0,9.8138,9.8285,9.8064,9.8285,155981.0
2019-02-06 14:30:00,13.33,13.34,13.31,13.32,162031.0,9.8211,9.8285,9.8064,9.8138,162031.0
2019-02-06 14:40:00,13.32,13.34,13.32,13.34,118518.0,9.8138,9.8285,9.8138,9.8285,118518.0
2019-02-06 14:50:00,13.34,13.34,13.3,13.32,120198.0,9.8285,9.8285,9.799,9.8138,120198.0
2019-02-06 15:00:00,13.32,13.32,13.3,13.31,127216.0,9.8138,9.8138,9.799,9.8064,127216.0
2019-02-06 15:10:00,13.31,13.32,13.3,13.31,126848.0,9.8064,9.8138,9.799,9.8064,126848.0
2019-02-06 15:20:00,13.31,13.35,13.31,13.35,192529.0,9.8064,9.8359,9.8064,9.8359,192529.0
2019-02-06 15:30:00,13.35,13.36,13.33,13.36,297905.0,9.8359,9.8432,9.8211,9.8432,297905.0
2019-02-06 15:40:00,13.36,13.36,13.34,13.34,276138.0,9.8432,9.8432,9.8285,9.8285,276138.0
2019-02-06 15:50:00,13.34,13.38,13.33,13.37,1184584.0,9.8285,9.858,9.8211,9.8506,1184584.0
2019-02-07 09:30:00,13.61,13.97,13.59,13.96,2876676.0,10.0274,10.2927,10.0127,10.2853,2876676.0
2019-02-07 09:40:00,13.96,14.06,13.95,14.01,1039866.0,10.2853,10.359,10.2779,10.3221,1039866.0
2019-02-07 09:50:00,14.0,14.02,13.93,13.96,1160338.0,10.3148,10.3295,10.2632,10.2853,1160338.0
2019-02-07 10:00:00,13.97,13.97,13.88,13.93,665125.0,10.2927,10.2927,10.2264,10.2632,665125.0
2019-02-07 10:10:00,13.93,13.96,13.89,13.91,453354.0,10.2632,10.2853,10.2337,10.2485,453354.0
2019-02-07 10:20:00,13.9,13.96,13.89,13.94,465588.0,10.2411,10.2853,10.2337,10.2706,465588.0
2019-02-07 10:30:00,13.94,13.98,13.93,13.94,223453.0,10.2706,10.3,10.2632,10.2706,223453.0
2019-02-07 10:40:00,13.94,13.98,13.91,13.96,1359575.0,10.2706,10.3,10.2485,10.2853,1359575.0
2019-02-07 10:50:00,13.96,13.97,13.87,13.88,1240062.0,10.2853,10.2927,10.219,10.2264,1240062.0
2019-02-07 11:00:00,13.88,13.92,13.85,13.9,1662656.0,10.2264,10.2558,10.2043,10.2411,1662656.0
2019-02-07 11:10:00,13.9,13.91,13.82,13.84,922804.0,10.2411,10.2485,10.1822,10.1969,922804.0
2019-02-07 11:20:00,13.83,13.9,13.82,13.9,570000.0,10.1895,10.2411,10.1822,10.2411,570000.0
2019-02-07 11:30:00,13.89,13.91,13.85,13.9,690673.0,10.2337,10.2485,10.2043,10.2411,690673.0
2019-02-07 11:40:00,13.9,13.95,13.9,13.93,293232.0,10.2411,10.2779,10.2411,10.2632,293232.0
2019-02-07 11:50:00,13.92,13.97,13.91,13.93,495921.0,10.2558,10.2927,10.2485,10.2632,495921.0
2019-02-07 12:00:00,13.93,13.95,13.91,13.92,699566.0,10.2632,10.2779,10.2485,10.2558,699566.0
2019-02-07 12:10:00,13.92,13.93,13.88,13.88,351555.0,10.2558,10.2632,10.2264,10.2264,351555.0
2019-02-07 12:20:00,13.88,13.91,13.88,13.89,250480.0,10.2264,10.2485,10.2264,10.2337,250480.0
2019-02-07 12:30:00,13.9,13.91,13.88,13.9,199622.0,10.2411,10.2485,10.2264,10.2411,199622.0
2019-02-07 12:40:00,13.9,13.91,13.88,13.91,428569.0,10.2411,10.2485,10.2264,10.2485,428569.0
2019-02-07 12:50:00,13.9,13.91,13.86,13.86,333553.0,10.2411,10.2485,10.2116,10.2116,333553.0
2019-02-07 13:00:00,13.86,13.93,13.85,13.91,565520.0,10.2116,10.2632,10.2043,10.2485,565520.0
2019-02-07 13:10:00,13.91,13.91,13.85,13.87,155909.0,10.2485,10.2485,10.2043,10.219,155909.0
2019-02-07 13:20:00,13.87,13.87,13.84,13.85,325684.0,10.219,10.219,10.1969,10.2043,325684.0
2019-02-07 13:30:00,13.85,13.9,13.84,13.9,1076101.0,10.2043,10.2411,10.1969,10.2411,1076101.0
2019-02-07 13:40:00,13.9,13.92,13.89,13.9,277070.0,10.2411,10.2558,10.2337,10.2411,277070.0
2019-02-07 13:50:00,13.9,13.91,13.88,13.9,259933.0,10.2411,10.2485,10.2264,10.2411,259933.0
2019-02-07 14:00:00,13.9,13.91,13.87,13.88,283931.0,10.2411,10.2485,10.219,10.2264,283931.0
2019-02-07 14:10:00,13.88,13.88,13.79,13.81,634910.0,10.2264,10.2264,10.1601,10.1748,634910.0
2019-02-07 14:20:00,13.8,13.82,13.78,13.82,276692.0,10.1674,10.1822,10.1527,10.1822,276692.0
2019-02-07 14:30:00,13.82,13.84,13.79,13.79,285165.0,10.1822,10.1969,10.1601,10.1601,285165.0
2019-02-07 14:40:00,13.79,13.83,13.79,13.82,455615.0,10.1601,10.1895,10.1601,10.1822,455615.0
2019-02-07 14:50:00,13.82,13.85,13.8,13.83,1461798.0,10.1822,10.2043,10.1674,10.1895,1461798.0
2019-02-07 15:00:00,13.83,13.91,13.82,13.88,1228613.0,10.1895,10.2485,10.1822,10.2264,1228613.0
2019-02-07 15:10:00,13.88,13.91,13.88,13.9,912956.0,10.2264,10.2485,10.2264,10.2411,912956.0
2019-02-07 15:20:00,13.9,13.93,13.89,13.93,538024.0,10.2411,10.2632,10.2337,10.2632,538024.0
2019-02-07 15:30:00,13.93,13.93,13.87,13.9,714933.0,10.2632,10.2632,10.219,10.2411,714933.0
2019-02-07 15:40:00,13.9,13.94,13.89,13.94,818800.0,10.2411,10.2706,10.2337,10.2706,818800.0
2019-02-07 15:50:00,13.94,13.99,13.93,13.97,2462783.0,10.2706,10.3074,10.2632,10.2927,2462783.0
2019-02-08 09:30:00,13.87,13.92,13.82,13.83,378632.0,10.219,10.2558,10.1822,10.1895,378632.0
2019-02-08 09:40:00,13.83,13.85,13.77,13.81,242837.0,10.1895,10.2043,10.1453,10.1748,242837.0
2019-02-08 09:50:00,13.81,13.83,13.73,13.73,228623.0,10.1748,10.1895,10.1158,10.1158,228623.0
2019-02-08 10:00:00,13.73,13.75,13.71,13.72,268148.0,10.1158,10.1306,10.1011,10.1085,268148.0
2019-02-08 10:10:00,13.71,13.73,13.67,13.68,350829.0,10.1011,10.1158,10.0716,10.079,350829.0
2019-02-08 10:20:00,13.68,13.74,13.67,13.73,372890.0,10.079,10.1232,10.0716,10.1158,372890.0
2019-02-08 10:30:00,13.74,13.76,13.7,13.7,336012.0,10.1232,10.1379,10.0937,10.0937,336012.0
2019-02-08 10:40:00,13.7,13.72,13.63,13.65,354888.0,10.0937,10.1085,10.0422,10.0569,354888.0
2019-02-08 10:50:00,13.64,13.65,13.56,13.57,236626.0,10.0495,10.0569,9.9906,9.998,236626.0
2019-02-08 11:00:00,13.57,13.58,13.53,13.58,224271.0,9.998,10.0053,9.9685,10.0053,224271.0
2019-02-08 11:10:00,13.58,13.66,13.55,13.63,667086.0,10.0053,10.0643,9.9832,10.0422,667086.0
2019-02-08 11:20:00,13.63,13.66,13.61,13.66,167933.0,10.0422,10.0643,10.0274,10.0643,167933.0
2019-02-08 11:30:00,13.65,13.68,13.64,13.65,214955.0,10.0569,10.079,10.0495,10.0569,214955.0
2019-02-08 11:40:00,13.65,13.66,13.6,13.61,146185.0,10.0569,10.0643,10.0201,10.0274,146185.0
2019-02-08 11:50:00,13.61,13.65,13.61,13.65,132226.0,10.0274,10.0569,10.0274,10.0569,132226.0
2019-02-08 12:00:00,13.65,13.68,13.64,13.66,268714.0,10.0569,10.079,10.0495,10.0643,268714.0
2019-02-08 12:10:00,13.66,13.67,13.64,13.67,181087.0,10.0643,10.0716,10.0495,10.0716,181087.0
2019-02-08 12:20:00,13.67,13.68,13.65,13.66,96230.0,10.0716,10.079,10.0569,10.0643,96230.0
2019-02-08 12:30:00,13.65,13.68,13.64,13.65,149737.0,10.0569,10.079,10.0495,10.0569,149737.0
2019-02-08 12:40:00,13.66,13.66,13.61,13.63,595063.0,10.0643,10.0643,10.0274,10.0422,595063.0
2019-02-08 12:50:00,13.63,13.64,13.6,13.6,119606.0,10.0422,10.0495,10.0201,10.0201,119606.0
2019-02-08 13:00:00,13.61,13.63,13.6,13.61,112162.0,10.0274,10.0422,10.0201,10.0274,112162.0
2019-02-08 13:10:00,13.61,13.63,13.59,13.6,137176.0,10.0274,10.0422,10.0127,10.0201,137176.0
2019-02-08 13:20:00,13.6,13.62,13.59,13.6,124150.0,10.0201,10.0348,10.0127,10.0201,124150.0
2019-02-08 13:30:00,13.6,13.61,13.59,13.59,246396.0,10.0201,10.0274,10.0127,10.0127,246396.0
2019-02-08 13:40:00,13.6,13.63,13.59,13.63,255422.0,10.0201,10.0422,10.0127,10.0422,255422.0
2019-02-08 13:50:00,13.63,13.64,13.61,13.62,146068.0,10.0422,10.0495,10.0274,10.0348,146068.0
2019-02-08 14:00:00,13.63,13.64,13.61,13.63,215611.0,10.0422,10.0495,10.0274,10.0422,215611.0
2019-02-08 14:10:00,13.64,13.65,13.63,13.64,104065.0,10.0495,10.0569,10.0422,10.0495,104065.0
2019-02-08 14:20:00,13.65,13.65,13.62,13.64,131596.0,10.0569,10.0569,10.0348,10.0495,131596.0
2019-02-08 14:30:00,13.63,13.64,13.62,13.63,120459.0,10.0422,10.0495,10.0348,10.0422,120459.0
2019-02-08 14:40:00,13.63,13.65,13.62,13.64,137347.0,10.0422,10.0569,10.0348,10.0495,137347.0
2019-02-08 14:50:00,13.65,13.65,13.61,13.62,131005.0,10.0569,10.0569,10.0274,10.0348,131005.0
2019-02-08 15:00:00,13.63,13.63,13.59,13.59,179277.0,10.0422,10.0422,10.0127,10.0127,179277.0
2019-02-08 15:10:00,13.6,13.61,13.59,13.61,166450.0,10.0201,10.0274,10.0127,10.0274,166450.0
2019-02-08 15:20:00,13.61,13.63,13.6,13.61,294152.0,10.0274,10.0422,10.0201,10.0274,294152.0
2019-02-08 15:30:00,13.61,13.62,13.59,13.61,337722.0,10.0274,10.0348,10.0127,10.0274,337722.0
2019-02-08 15:40:00,13.61,13.61,13.58,13.58,504457.0,10.0274,10.0274,10.0053,10.0053,504457.0
2019-02-08 15:50:00,13.58,13.62,13.58,13.62,674211.0,10.0053,10.0348,10.0053,10.0348,674211.0
2019-02-11 09:30:00,13.66,13.74,13.66,13.69,263938.0,10.0643,10.1232,10.0643,10.0864,263938.0
2019-02-11 09:40:00,13.7,13.73,13.67,13.68,162557.0,10.0937,10.1158,10.0716,10.079,162557.0
2019-02-11 09:50:00,13.68,13.68,13.63,13.64,106481.0,10.079,10.079,10.0422,10.0495,106481.0
2019-02-11 10:00:00,13.63,13.7,13.63,13.69,242113.0,10.0422,10.0937,10.0422,10.0864,242113.0
2019-02-11 10:10:00,13.69,13.76,13.66,13.76,1475186.0,10.0864,10.1379,10.0643,10.1379,1475186.0
2019-02-11 10:20:00,13.76,13.76,13.73,13.75,279051.0,10.1379,10.1379,10.1158,10.1306,279051.0
2019-02-11 10:30:00,13.75,13.75,13.72,13.73,276294.0,10.1306,10.1306,10.1085,10.1158,276294.0
2019-02-11 10:40:00,13.73,13.76,13.71,13.72,158178.0,10.1158,10.1379,10.1011,10.1085,158178.0
2019-02-11 10:50:00,13.71,13.73,13.7,13.7,114324.0,10.1011,10.1158,10.0937,10.0937,114324.0
2019-02-11 11:00:00,13.7,13.75,13.7,13.71,415350.0,10.0937,10.1306,10.0937,10.1011,415350.0
2019-02-11 11:10:00,13.72,13.74,13.71,13.74,123535.0,10.1085,10.1232,10.1011,10.1232,123535.0
2019-02-11 11:20:00,13.73,13.75,13.7,13.71,170223.0,10.1158,10.1306,10.0937,10.1011,170223.0
2019-02-11 11:30:00,13.7,13.72,13.69,13.7,193401.0,10.0937,10.1085,10.0864,10.0937,193401.0
2019-02-11 11:40:00,13.7,13.72,13.69,13.71,216935.0,10.0937,10.1085,10.0864,10.1011,216935.0
2019-02-11 11:50:00,13.72,13.76,13.69,13.76,659413.0,10.1085,10.1379,10.0864,10.1379,659413.0
2019-02-11 12:00:00,13.77,13.79,13.75,13.76,242039.0,10.1453,10.1601,10.1306,10.1379,242039.0
2019-02-11 12:10:00,13.75,13.78,13.74,13.76,180024.0,10.1306,10.1527,10.1232,10.1379,180024.0
2019-02-11 12:20:00,13.75,13.8,13.74,13.8,364286.0,10.1306,10.1674,10.1232,10.1674,364286.0
2019-02-11 12:30:00,13.8,13.82,13.79,13.79,231873.0,10.1674,10.1822,10.1601,10.1601,231873.0
2019-02-11 12:40:00,13.79,13.8,13.77,13.77,92139.0,10.1601,10.1674,10.1453,10.1453,92139.0
2019-02-11 12:50:00,13.78,13.79,13.77,13.77,77018.0,10.1527,10.1601,10.1453,10.1453,77018.0
2019-02-11 13:00:00,13.78,13.78,13.77,13.77,63415.0,10.1527,10.1527,10.1453,10.1453,63415.0
2019-02-11 13:10:00,13.77,13.78,13.75,13.76,190030.0,10.1453,10.1527,10.1306,10.1379,190030.0
2019-02-11 13:20:00,13.76,13.77,13.73,13.74,109961.0,10.1379,10.1453,10.1158,10.1232,109961.0
2019-02-11 13:30:00,13.74,13.74,13.72,13.73,106240.0,10.1232,10.1232,10.1085,10.1158,106240.0
2019-02-11 13:40:00,13.73,13.74,13.69,13.7,375987.0,10.1158,10.1232,10.0864,10.0937,375987.0
2019-02-11 13:50:00,13.7,13.71,13.69,13.7,403905.0,10.0937,10.1011,10.0864,10.0937,403905.0
2019-02-11 14:00:00,13.71,13.74,13.7,13.73,197988.0,10.1011,10.1232,10.0937,10.1158,197988.0
2019-02-11 14:10:00,13.73,13.75,13.72,13.75,138321.0,10.1158,10.1306,10.1085,10.1306,138321.0
2019-02-11 14:20:00,13.74,13.76,13.73,13.75,246822.0,10.1232,10.1379,10.1158,10.1306,246822.0
2019-02-11 14:30:00,13.75,13.76,13.74,13.74,98046.0,10.1306,10.1379,10.1232,10.1232,98046.0
2019-02-11 14:40:00,13.75,13.76,13.73,13.74,78879.0,10.1306,10.1379,10.1158,10.1232,78879.0
2019-02-11 14:50:00,13.74,13.74,13.71,13.73,253731.0,10.1232,10.1232,10.1011,10.1158,253731.0
2019-02-11 15:00:00,13.73,13.74,13.69,13.71,390883.0,10.1158,10.1232,10.0864,10.1011,390883.0
2019-02-11 15:10:00,13.71,13.72,13.7,13.7,202701.0,10.1011,10.1085,10.0937,10.0937,202701.0
2019-02-11 15:20:00,13.7,13.74,13.7,13.74,214132.0,10.0937,10.1232,10.0937,10.1232,214132.0
2019-02-11 15:30:00,13.74,13.74,13.7,13.71,310989.0,10.1232,10.1232,10.0937,10.1011,310989.0
2019-02-11 15:40:00,13.71,13.75,13.71,13.75,785408.0,10.1011,10.1306,10.1011,10.1306,785408.0
2019-02-11 15:50:00,13.75,13.75,13.7,13.73,1212819.0,10.1306,10.1306,10.0937,10.1158,1212819.0
2019-02-12 09:30:00,13.86,13.89,13.81,13.89,403702.0,10.2116,10.2337,10.1748,10.2337,403702.0
2019-02-12 09:40:00,13.89,13.99,13.89,13.95,1255115.0,10.2337,10.3074,10.2337,10.2779,1255115.0
2019-02-12 09:50:00,13.95,14.02,13.93,14.01,732874.0,10.2779,10.3295,10.2632,10.3221,732874.0
2019-02-12 10:00:00,14.01,14.05,14.0,14.01,568128.0,10.3221,10.3516,10.3148,10.3221,568128.0
2019-02-12 10:10:00,14.01,14.02,13.93,13.93,230705.0,10.3221,10.3295,10.2632,10.2632,230705.0
2019-02-12 10:20:00,13.93,13.94,13.88,13.89,202571.0,10.2632,10.2706,10.2264,10.2337,202571.0
2019-02-12 10:30:00,13.9,13.96,13.88,13.93,565479.0,10.2411,10.2853,10.2264,10.2632,565479.0
2019-02-12 10:40:00,13.93,13.93,13.9,13.91,608457.0,10.2632,10.2632,10.2411,10.2485,608457.0
2019-02-12 10:50:00,13.92,13.97,13.91,13.96,245463.0,10.2558,10.2927,10.2485,10.2853,245463.0
2019-02-12 11:00:00,13.96,14.01,13.96,14.0,347826.0,10.2853,10.3221,10.2853,10.3148,347826.0
2019-02-12 11:10:00,14.0,14.04,13.97,14.03,419737.0,10.3148,10.3442,10.2927,10.3369,419737.0
2019-02-12 11:20:00,14.03,14.05,14.0,14.01,180061.0,10.3369,10.3516,10.3148,10.3221,180061.0
2019-02-12 11:30:00,14.02,14.02,14.0,14.01,99748.0,10.3295,10.3295,10.3148,10.3221,99748.0
2019-02-12 11:40:00,14.0,14.02,13.99,14.01,131934.0,10.3148,10.3295,10.3074,10.3221,131934.0
2019-02-12 11:50:00,14.01,14.02,14.0,14.02,108353.0,10.3221,10.3295,10.3148,10.3295,108353.0
2019-02-12 12:00:00,14.01,14.02,13.98,13.99,107219.0,10.3221,10.3295,10.3,10.3074,107219.0
2019-02-12 12:10:00,13.99,14.01,13.97,13.98,374860.0,10.3074,10.3221,10.2927,10.3,374860.0
2019-02-12 12:20:00,13.98,14.0,13.97,13.99,92193.0,10.3,10.3148,10.2927,10.3074,92193.0
2019-02-12 12:30:00,13.99,14.0,13.96,13.97,178025.0,10.3074,10.3148,10.2853,10.2927,178025.0
2019-02-12 12:40:00,13.96,13.97,13.94,13.95,428591.0,10.2853,10.2927,10.2706,10.2779,428591.0
2019-02-12 12:50:00,13.96,13.97,13.95,13.95,110374.0,10.2853,10.2927,10.2779,10.2779,110374.0
2019-02-12 13:00:00,13.96,13.96,13.94,13.96,174769.0,10.2853,10.2853,10.2706,10.2853,174769.0
2019-02-12 13:10:00,13.96,13.97,13.95,13.96,57095.0,10.2853,10.2927,10.2779,10.2853,57095.0
2019-02-12 13:20:00,13.96,13.97,13.95,13.96,120163.0,10.2853,10.2927,10.2779,10.2853,120163.0
2019-02-12 13:30:00,13.96,13.97,13.95,13.95,135730.0,10.2853,10.2927,10.2779,10.2779,135730.0
2019-02-12 13:40:00,13.96,13.96,13.94,13.96,250514.0,10.2853,10.2853,10.2706,10.2853,250514.0
2019-02-12 13:50:00,13.95,13.97,13.94,13.95,153078.0,10.2779,10.2927,10.2706,10.2779,153078.0
2019-02-12 14:00:00,13.95,13.95,13.91,13.92,95859.0,10.2779,10.2779,10.2485,10.2558,95859.0
2019-02-12 14:10:00,13.91,13.95,13.91,13.93,336645.0,10.2485,10.2779,10.2485,10.2632,336645.0
2019-02-12 14:20:00,13.92,13.95,13.92,13.93,351114.0,10.2558,10.2779,10.2558,10.2632,351114.0
2019-02-12 14:30:00,13.92,13.93,13.87,13.89,234689.0,10.2558,10.2632,10.219,10.2337,234689.0
2019-02-12 14:40:00,13.89,13.9,13.87,13.9,138926.0,10.2337,10.2411,10.219,10.2411,138926.0
2019-02-12 14:50:00,13.89,13.91,13.87,13.9,222809.0,10.2337,10.2485,10.219,10.2411,222809.0
2019-02-12 15:00:00,13.9,13.9,13.87,13.9,222142.0,10.2411,10.2411,10.219,10.2411,222142.0
2019-02-12 15:10:00,13.9,13.91,13.89,13.89,279647.0,10.2411,10.2485,10.2337,10.2337,279647.0
2019-02-12 15:20:00,13.89,13.93,13.88,13.92,200053.0,10.2337,10.2632,10.2264,10.2558,200053.0
2019-02-12 15:30:00,13.91,13.93,13.89,13.9,416387.0,10.2485,10.2632,10.2337,10.2411,416387.0
2019-02-12 15:40:00,13.9,13.9,13.86,13.86,330733.0,10.2411,10.2411,10.2116,10.2116,330733.0
2019-02-12 15:50:00,13.86,13.89,13.84,13.87,848182.0,10.2116,10.2337,10.1969,10.219,848182.0
2019-02-13 09:30:00,13.92,13.96,13.86,13.95,607267.0,10.2558,10.2853,10.2116,10.2779,607267.0
2019-02-13 09:40:00,13.96,14.01,13.96,14.01,334616.0,10.2853,10.3221,10.2853,10.3221,334616.0
2019-02-13 09:50:00,14.01,14.01,13.96,13.98,261150.0,10.3221,10.3221,10.2853,10.3,261150.0
2019-02-13 10:00:00,13.98,13.98,13.92,13.92,326572.0,10.3,10.3,10.2558,10.2558,326572.0
2019-02-13 10:10:00,13.93,13.96,13.92,13.96,110256.0,10.2632,10.2853,10.2558,10.2853,110256.0
2019-02-13 10:20:00,13.96,13.97,13.91,13.92,83417.0,10.2853,10.2927,10.2485,10.2558,83417.0
2019-02-13 10:30:00,13.92,13.97,13.91,13.96,168327.0,10.2558,10.2927,10.2485,10.2853,168327.0
2019-02-13 10:40:00,13.96,13.96,13.93,13.94,79839.0,10.2853,10.2853,10.2632,10.2706,79839.0
2019-02-13 10:50:00,13.95,13.96,13.92,13.93,115525.0,10.2779,10.2853,10.2558,10.2632,115525.0
2019-02-13 11:00:00,13.94,13.97,13.93,13.97,145992.0,10.2706,10.2927,10.2632,10.2927,145992.0
2019-02-13 11:10:00,13.97,13.99,13.92,13.93,408762.0,10.2927,10.3074,10.2558,10.2632,408762.0
2019-02-13 11:20:00,13.93,13.95,13.89,13.91,196385.0,10.2632,10.2779,10.2337,10.2485,196385.0
2019-02-13 11:30:00,13.91,13.92,13.89,13.91,96220.0,10.2485,10.2558,10.2337,10.2485,96220.0
2019-02-13 11:40:00,13.91,13.92,13.89,13.91,181921.0,10.2485,10.2558,10.2337,10.2485,181921.0
2019-02-13 11:50:00,13.91,13.91,13.89,13.9,121311.0,10.2485,10.2485,10.2337,10.2411,121311.0
2019-02-13 12:00:00,13.91,13.92,13.9,13.92,205650.0,10.2485,10.2558,10.2411,10.2558,205650.0
2019-02-13 12:10:00,13.91,13.93,13.91,13.92,237791.0,10.2485,10.2632,10.2485,10.2558,237791.0
2019-02-13 12:20:00,13.92,13.93,13.91,13.93,149093.0,10.2558,10.2632,10.2485,10.2632,149093.0
2019-02-13 12:30:00,13.93,13.95,13.92,13.93,143131.0,10.2632,10.2779,10.2558,10.2632,143131.0
2019-02-13 12:40:00,13.93,13.96,13.92,13.96,129599.0,10.2632,10.2853,10.2558,10.2853,129599.0
2019-02-13 12:50:00,13.96,13.96,13.92,13.93,72453.0,10.2853,10.2853,10.2558,10.2632,72453.0
2019-02-13 13:00:00,13.92,13.94,13.91,13.94,85320.0,10.2558,10.2706,10.2485,10.2706,85320.0
2019-02-13 13:10:00,13.94,13.95,13.92,13.93,85172.0,10.2706,10.2779,10.2558,10.2632,85172.0
2019-02-13 13:20:00,13.93,13.94,13.92,13.92,64958.0,10.2632,10.2706,10.2558,10.2558,64958.0
2019-02-13 13:30:00,13.93,13.94,13.91,13.92,99459.0,10.2632,10.2706,10.2485,10.2558,99459.0
2019-02-13 13:40:00,13.91,13.92,13.9,13.92,72387.0,10.2485,10.2558,10.2411,10.2558,72387.0
2019-02-13 13:50:00,13.92,13.93,13.91,13.93,58340.0,10.2558,10.2632,10.2485,10.2632,58340.0
2019-02-13 14:00:00,13.93,13.94,13.92,13.94,235221.0,10.2632,10.2706,10.2558,10.2706,235221.0
2019-02-13 14:10:00,13.93,13.94,13.92,13.94,76830.0,10.2632,10.2706,10.2558,10.2706,76830.0
2019-02-13 14:20:00,13.94,13.96,13.93,13.96,93868.0,10.2706,10.2853,10.2632,10.2853,93868.0
2019-02-13 14:30:00,13.96,13.96,13.94,13.96,101253.0,10.2853,10.2853,10.2706,10.2853,101253.0
2019-02-13 14:40:00,13.95,13.96,13.94,13.95,398320.0,10.2779,10.2853,10.2706,10.2779,398320.0
2019-02-13 14:50:00,13.95,13.96,13.94,13.95,100253.0,10.2779,10.2853,10.2706,10.2779,100253.0
2019-02-13 15:00:00,13.95,13.95,13.91,13.92,200857.0,10.2779,10.2779,10.2485,10.2558,200857.0
2019-02-13 15:10:00,13.93,13.94,13.92,13.93,114544.0,10.2632,10.2706,10.2558,10.2632,114544.0
2019-02-13 15:20:00,13.93,13.95,13.92,13.94,208815.0,10.2632,10.2779,10.2558,10.2706,208815.0
2019-02-13 15:30:00,13.94,13.96,13.93,13.95,155419.0,10.2706,10.2853,10.2632,10.2779,155419.0
2019-02-13 15:40:00,13.96,13.98,13.92,13.94,655132.0,10.2853,10.3,10.2558,10.2706,655132.0
2019-02-13 15:50:00,13.93,13.94,13.89,13.9,544110.0,10.2632,10.2706,10.2337,10.2411,544110.0
2019-02-14 09:30:00,13.73,13.8,13.67,13.68,371903.0,10.1158,10.1674,10.0716,10.079,371903.0
2019-02-14 09:40:00,13.68,13.72,13.66,13.7,176231.0,10.079,10.1085,10.0643,10.0937,176231.0
2019-02-14 09:50:00,13.7,13.73,13.66,13.71,175798.0,10.0937,10.1158,10.0643,10.1011,175798.0
2019-02-14 10:00:00,13.71,13.71,13.66,13.7,110671.0,10.1011,10.1011,10.0643,10.0937,110671.0
2019-02-14 10:10:00,13.7,13.71,13.65,13.68,233356.0,10.0937,10.1011,10.0569,10.079,233356.0
2019-02-14 10:20:00,13.68,13.68,13.63,13.65,350765.0,10.079,10.079,10.0422,10.0569,350765.0
2019-02-14 10:30:00,13.65,13.67,13.6,13.61,269545.0,10.0569,10.0716,10.0201,10.0274,269545.0
2019-02-14 10:40:00,13.61,13.66,13.6,13.65,245649.0,10.0274,10.0643,10.0201,10.0569,245649.0
2019-02-14 10:50:00,13.65,13.65,13.59,13.62,275924.0,10.0569,10.0569,10.0127,10.0348,275924.0
2019-02-14 11:00:00,13.62,13.63,13.58,13.61,155666.0,10.0348,10.0422,10.0053,10.0274,155666.0
2019-02-14 11:10:00,13.61,13.62,13.57,13.6,150014.0,10.0274,10.0348,9.998,10.0201,150014.0
2019-02-14 11:20:00,13.6,13.62,13.59,13.62,99075.0,10.0201,10.0348,10.0127,10.0348,99075.0
2019-02-14 11:30:00,13.62,13.63,13.59,13.63,132854.0,10.0348,10.0422,10.0127,10.0422,132854.0
2019-02-14 11:40:00,13.63,13.66,13.61,13.65,81249.0,10.0422,10.0643,10.0274,10.0569,81249.0
2019-02-14 11:50:00,13.65,13.67,13.64,13.67,83182.0,10.0569,10.0716,10.0495,10.0716,83182.0
2019-02-14 12:00:00,13.67,13.68,13.66,13.67,131906.0,10.0716,10.079,10.0643,10.0716,131906.0
2019-02-14 12:10:00,13.67,13.7,13.66,13.7,249048.0,10.0716,10.0937,10.0643,10.0937,249048.0
2019-02-14 12:20:00,13.7,13.71,13.69,13.7,143037.0,10.0937,10.1011,10.0864,10.0937,143037.0
2019-02-14 12:30:00,13.69,13.7,13.67,13.69,171092.0,10.0864,10.0937,10.0716,10.0864,171092.0
2019-02-14 12:40:00,13.69,13.69,13.66,13.67,74029.0,10.0864,10.0864,10.0643,10.0716,74029.0
2019-02-14 12:50:00,13.67,13.67,13.66,13.66,50149.0,10.0716,10.0716,10.0643,10.0643,50149.0
2019-02-14 13:00:00,13.67,13.68,13.65,13.68,185814.0,10.0716,10.079,10.0569,10.079,185814.0
2019-02-14 13:10:00,13.68,13.7,13.67,13.67,101621.0,10.079,10.0937,10.0716,10.0716,101621.0
2019-02-14 13:20:00,13.67,13.69,13.66,13.69,140912.0,10.0716,10.0864,10.0643,10.0864,140912.0
2019-02-14 13:30:00,13.68,13.69,13.67,13.68,66339.0,10.079,10.0864,10.0716,10.079,66339.0
2019-02-14 13:40:00,13.67,13.68,13.65,13.67,153066.0,10.0716,10.079,10.0569,10.0716,153066.0
2019-02-14 13:50:00,13.67,13.68,13.65,13.68,125598.0,10.0716,10.079,10.0569,10.079,125598.0
2019-02-14 14:00:00,13.68,13.69,13.67,13.69,101107.0,10.079,10.0864,10.0716,10.0864,101107.0
2019-02-14 14:10:00,13.69,13.7,13.68,13.69,104593.0,10.0864,10.0937,10.079,10.0864,104593.0
2019-02-14 14:20:00,13.69,13.7,13.68,13.68,102864.0,10.0864,10.0937,10.079,10.079,102864.0
2019-02-14 14:30:00,13.69,13.71,13.67,13.71,118722.0,10.0864,10.1011,10.0716,10.1011,118722.0
2019-02-14 14:40:00,13.71,13.71,13.69,13.7,69152.0,10.1011,10.1011,10.0864,10.0937,69152.0
2019-02-14 14:50:00,13.69,13.7,13.68,13.7,161732.0,10.0864,10.0937,10.079,10.0937,161732.0
2019-02-14 15:00:00,13.7,13.75,13.7,13.71,226039.0,10.0937,10.1306,10.0937,10.1011,226039.0
2019-02-14 15:10:00,13.7,13.73,13.7,13.72,154499.0,10.0937,10.1158,10.0937,10.1085,154499.0
2019-02-14 15:20:00,13.73,13.73,13.7,13.71,151791.0,10.1158,10.1158,10.0937,10.1011,151791.0
2019-02-14 15:30:00,13.71,13.74,13.69,13.73,226304.0,10.1011,10.1232,10.0864,10.1158,226304.0
2019-02-14 15:40:00,13.72,13.73,13.71,13.71,279531.0,10.1085,10.1158,10.1011,10.1011,279531.0
2019-02-14 15:50:00,13.71,13.73,13.68,13.69,637169.0,10.1011,10.1158,10.079,10.0864,637169.0
2019-02-15 09:30:00,13.83,13.95,13.76,13.95,606334.0,10.1895,10.2779,10.1379,10.2779,606334.0
2019-02-15 09:40:00,13.95,13.98,13.93,13.95,110829.0,10.2779,10.3,10.2632,10.2779,110829.0
2019-02-15 09:50:00,13.94,13.97,13.9,13.91,278435.0,10.2706,10.2927,10.2411,10.2485,278435.0
2019-02-15 10:00:00,13.91,13.91,13.86,13.89,226967.0,10.2485,10.2485,10.2116,10.2337,226967.0
2019-02-15 10:10:00,13.9,13.91,13.87,13.88,260483.0,10.2411,10.2485,10.219,10.2264,260483.0
2019-02-15 10:20:00,13.89,13.91,13.87,13.89,197317.0,10.2337,10.2485,10.219,10.2337,197317.0
2019-02-15 10:30:00,13.9,13.91,13.88,13.88,241679.0,10.2411,10.2485,10.2264,10.2264,241679.0
2019-02-15 10:40:00,13.88,13.93,13.88,13.93,376889.0,10.2264,10.2632,10.2264,10.2632,376889.0
2019-02-15 10:50:00,13.92,13.93,13.9,13.92,102906.0,10.2558,10.2632,10.2411,10.2558,102906.0
2019-02-15 11:00:00,13.93,13.95,13.92,13.94,180076.0,10.2632,10.2779,10.2558,10.2706,180076.0
2019-02-15 11:10:00,13.94,13.95,13.92,13.94,63314.0,10.2706,10.2779,10.2558,10.2706,63314.0
2019-02-15 11:20:00,13.95,13.99,13.94,13.98,75511.0,10.2779,10.3074,10.2706,10.3,75511.0
2019-02-15 11:30:00,13.98,13.99,13.96,13.98,85700.0,10.3,10.3074,10.2853,10.3,85700.0
2019-02-15 11:40:00,13.98,13.99,13.96,13.98,56982.0,10.3,10.3074,10.2853,10.3,56982.0
2019-02-15 11:50:00,13.97,14.0,13.96,13.99,77518.0,10.2927,10.3148,10.2853,10.3074,77518.0
2019-02-15 12:00:00,14.0,14.02,13.99,14.0,268269.0,10.3148,10.3295,10.3074,10.3148,268269.0
2019-02-15 12:10:00,14.0,14.0,13.98,13.98,55113.0,10.3148,10.3148,10.3,10.3,55113.0
2019-02-15 12:20:00,13.99,14.01,13.98,14.0,106568.0,10.3074,10.3221,10.3,10.3148,106568.0
2019-02-15 12:30:00,14.0,14.01,13.99,14.0,52273.0,10.3148,10.3221,10.3074,10.3148,52273.0
2019-02-15 12:40:00,13.99,14.01,13.99,14.0,63359.0,10.3074,10.3221,10.3074,10.3148,63359.0
2019-02-15 12:50:00,14.01,14.02,13.99,14.0,99261.0,10.3221,10.3295,10.3074,10.3148,99261.0
2019-02-15 13:00:00,14.0,14.02,13.97,13.98,94300.0,10.3148,10.3295,10.2927,10.3,94300.0
2019-02-15 13:10:00,13.98,13.99,13.97,13.98,47586.0,10.3,10.3074,10.2927,10.3,47586.0
2019-02-15 13:20:00,13.98,14.0,13.96,13.96,89253.0,10.3,10.3148,10.2853,10.2853,89253.0
2019-02-15 13:30:00,13.96,13.99,13.96,13.98,92564.0,10.2853,10.3074,10.2853,10.3,92564.0
2019-02-15 13:40:00,13.98,13.99,13.97,13.98,104159.0,10.3,10.3074,10.2927,10.3,104159.0
2019-02-15 13:50:00,13.98,14.0,13.97,13.97,79466.0,10.3,10.3148,10.2927,10.2927,79466.0
2019-02-15 14:00:00,13.98,13.99,13.97,13.97,78461.0,10.3,10.3074,10.2927,10.2927,78461.0
2019-02-15 14:10:00,13.97,13.99,13.95,13.97,128508.0,10.2927,10.3074,10.2779,10.2927,128508.0
2019-02-15 14:20:00,13.97,13.98,13.96,13.97,75789.0,10.2927,10.3,10.2853,10.2927,75789.0
2019-02-15 14:30:00,13.97,14.0,13.97,14.0,103301.0,10.2927,10.3148,10.2927,10.3148,103301.0
2019-02-15 14:40:00,14.0,14.02,13.98,14.0,251681.0,10.3148,10.3295,10.3,10.3148,251681.0
2019-02-15 14:50:00,14.0,14.03,14.0,14.02,167146.0,10.3148,10.3369,10.3148,10.3295,167146.0
2019-02-15 15:00:00,14.02,14.02,13.98,14.0,145876.0,10.3295,10.3295,10.3,10.3148,145876.0
2019-02-15 15:10:00,14.0,14.0,13.97,13.98,130029.0,10.3148,10.3148,10.2927,10.3,130029.0
2019-02-15 15:20:00,13.98,13.99,13.96,13.98,170227.0,10.3,10.3074,10.2853,10.3,170227.0
2019-02-15 15:30:00,13.98,14.0,13.96,14.0,268213.0,10.3,10.3148,10.2853,10.3148,268213.0
2019-02-15 15:40:00,14.0,14.03,13.99,14.01,517487.0,10.3148,10.3369,10.3074,10.3221,517487.0
2019-02-15 15:50:00,14.01,14.02,13.99,14.02,602772.0,10.3221,10.3295,10.3074,10.3295,602772.0
2019-02-19 09:30:00,13.92,14.0,13.85,13.89,590173.0,10.2558,10.3148,10.2043,10.2337,590173.0
2019-02-19 09:40:00,13.89,13.9,13.84,13.87,206847.0,10.2337,10.2411,10.1969,10.219,206847.0
2019-02-19 09:50:00,13.87,13.91,13.86,13.9,163287.0,10.219,10.2485,10.2116,10.2411,163287.0
2019-02-19 10:00:00,13.9,13.95,13.89,13.95,347284.0,10.2411,10.2779,10.2337,10.2779,347284.0
2019-02-19 10:10:00,13.94,13.96,13.93,13.96,220703.0,10.2706,10.2853,10.2632,10.2853,220703.0
2019-02-19 10:20:00,13.96,13.97,13.93,13.95,134621.0,10.2853,10.2927,10.2632,10.2779,134621.0
2019-02-19 10:30:00,13.95,13.96,13.93,13.94,83345.0,10.2779,10.2853,10.2632,10.2706,83345.0
2019-02-19 10:40:00,13.94,13.95,13.91,13.91,64543.0,10.2706,10.2779,10.2485,10.2485,64543.0
2019-02-19 10:50:00,13.92,13.93,13.9,13.93,137156.0,10.2558,10.2632,10.2411,10.2632,137156.0
2019-02-19 11:00:00,13.93,13.96,13.93,13.95,122419.0,10.2632,10.2853,10.2632,10.2779,122419.0
2019-02-19 11:10:00,13.95,13.99,13.94,13.95,111032.0,10.2779,10.3074,10.2706,10.2779,111032.0
2019-02-19 11:20:00,13.95,13.98,13.95,13.98,81328.0,10.2779,10.3,10.2779,10.3,81328.0
2019-02-19 11:30:00,13.98,14.01,13.98,13.99,98483.0,10.3,10.3221,10.3,10.3074,98483.0
2019-02-19 11:40:00,14.0,14.03,13.99,14.02,145588.0,10.3148,10.3369,10.3074,10.3295,145588.0
2019-02-19 11:50:00,14.02,14.04,14.01,14.04,75316.0,10.3295,10.3442,10.3221,10.3442,75316.0
2019-02-19 12:00:00,14.03,14.06,14.02,14.05,157326.0,10.3369,10.359,10.3295,10.3516,157326.0
2019-02-19 12:10:00,14.06,14.08,14.05,14.08,200369.0,10.359,10.3737,10.3516,10.3737,200369.0
2019-02-19 12:20:00,14.08,14.08,14.05,14.06,152203.0,10.3737,10.3737,10.3516,10.359,152203.0
2019-02-19 12:30:00,14.05,14.06,14.04,14.04,44330.0,10.3516,10.359,10.3442,10.3442,44330.0
2019-02-19 12:40:00,14.04,14.06,14.04,14.04,92119.0,10.3442,10.359,10.3442,10.3442,92119.0
2019-02-19 12:50:00,14.04,14.07,14.04,14.06,124096.0,10.3442,10.3663,10.3442,10.359,124096.0
2019-02-19 13:00:00,14.06,14.07,14.04,14.04,39587.0,10.359,10.3663,10.3442,10.3442,39587.0
2019-02-19 13:10:00,14.05,14.06,14.03,14.05,112140.0,10.3516,10.359,10.3369,10.3516,112140.0
2019-02-19 13:20:00,14.05,14.08,14.04,14.08,78905.0,10.3516,10.3737,10.3442,10.3737,78905.0
2019-02-19 13:30:00,14.08,14.09,14.07,14.08,119899.0,10.3737,10.3811,10.3663,10.3737,119899.0
2019-02-19 13:40:00,14.08,14.09,14.07,14.09,111105.0,10.3737,10.3811,10.3663,10.3811,111105.0
2019-02-19 13:50:00,14.09,14.1,14.08,14.1,86908.0,10.3811,10.3884,10.3737,10.3884,86908.0
2019-02-19 14:00:00,14.1,14.11,14.09,14.1,147837.0,10.3884,10.3958,10.3811,10.3884,147837.0
2019-02-19 14:10:00,14.1,14.12,14.1,14.11,73101.0,10.3884,10.4032,10.3884,10.3958,73101.0
2019-02-19 14:20:00,14.11,14.13,14.1,14.13,76058.0,10.3958,10.4106,10.3884,10.4106,76058.0
2019-02-19 14:30:00,14.13,14.14,14.12,14.13,66491.0,10.4106,10.4179,10.4032,10.4106,66491.0
2019-02-19 14:40:00,14.13,14.14,14.12,14.14,126448.0,10.4106,10.4179,10.4032,10.4179,126448.0
2019-02-19 14:50:00,14.14,14.16,14.13,14.15,160116.0,10.4179,10.4327,10.4106,10.4253,160116.0
2019-02-19 15:00:00,14.15,14.15,14.13,14.14,102992.0,10.4253,10.4253,10.4106,10.4179,102992.0
2019-02-19 15:10:00,14.15,14.16,14.14,14.15,121932.0,10.4253,10.4327,10.4179,10.4253,121932.0
2019-02-19 15:20:00,14.15,14.16,14.14,14.16,202524.0,10.4253,10.4327,10.4179,10.4327,202524.0
2019-02-19 15:30:00,14.16,14.16,14.14,14.14,248921.0,10.4327,10.4327,10.4179,10.4179,248921.0
2019-02-19 15:40:00,14.14,14.17,14.14,14.16,239488.0,10.4179,10.44,10.4179,10.4327,239488.0
2019-02-19 15:50:00,14.15,14.16,14.09,14.12,1047590.0,10.4253,10.4327,10.3811,10.4032,1047590.0
2019-02-20 09:30:00,14.15,14.15,14.06,14.11,143542.0,10.4253,10.4253,10.359,10.3958,143542.0
2019-02-20 09:40:00,14.12,14.13,14.07,14.09,210724.0,10.4032,10.4106,10.3663,10.3811,210724.0
2019-02-20 09:50:00,14.09,14.09,14.06,14.08,275599.0,10.3811,10.3811,10.359,10.3737,275599.0
2019-02-20 10:00:00,14.08,14.1,14.06,14.1,288152.0,10.3737,10.3884,10.359,10.3884,288152.0
2019-02-20 10:10:00,14.1,14.12,14.08,14.11,386470.0,10.3884,10.4032,10.3737,10.3958,386470.0
2019-02-20 10:20:00,14.11,14.16,14.11,14.16,155673.0,10.3958,10.4327,10.3958,10.4327,155673.0
2019-02-20 10:30:00,14.16,14.17,14.15,14.17,53823.0,10.4327,10.44,10.4253,10.44,53823.0
2019-02-20 10:40:00,14.17,14.19,14.16,14.19,123147.0,10.44,10.4548,10.4327,10.4548,123147.0
2019-02-20 10:50:00,14.19,14.21,14.17,14.2,156718.0,10.4548,10.4695,10.44,10.4621,156718.0
2019-02-20 11:00:00,14.2,14.22,14.18,14.21,390821.0,10.4621,10.4769,10.4474,10.4695,390821.0
2019-02-20 11:10:00,14.21,14.21,14.18,14.2,96267.0,10.4695,10.4695,10.4474,10.4621,96267.0
2019-02-20 11:20:00,14.2,14.21,14.18,14.19,118363.0,10.4621,10.4695,10.4474,10.4548,118363.0
2019-02-20 11:30:00,14.19,14.2,14.15,14.18,172585.0,10.4548,10.4621,10.4253,10.4474,172585.0
2019-02-20 11:40:00,14.18,14.24,14.17,14.23,518854.0,10.4474,10.4916,10.44,10.4842,518854.0
2019-02-20 11:50:00,14.23,14.23,14.21,14.21,94973.0,10.4842,10.4842,10.4695,10.4695,94973.0
2019-02-20 12:00:00,14.21,14.24,14.21,14.24,202124.0,10.4695,10.4916,10.4695,10.4916,202124.0
2019-02-20 12:10:00,14.24,14.25,14.23,14.24,146639.0,10.4916,10.499,10.4842,10.4916,146639.0
2019-02-20 12:20:00,14.24,14.26,14.23,14.25,248558.0,10.4916,10.5063,10.4842,10.499,248558.0
2019-02-20 12:30:00,14.25,14.29,14.24,14.28,200672.0,10.499,10.5284,10.4916,10.5211,200672.0
2019-02-20 12:40:00,14.28,14.29,14.26,14.29,180624.0,10.5211,10.5284,10.5063,10.5284,180624.0
2019-02-20 12:50:00,14.29,14.29,14.27,14.29,157731.0,10.5284,10.5284,10.5137,10.5284,157731.0
2019-02-20 13:00:00,14.28,14.3,14.26,14.3,111994.0,10.5211,10.5358,10.5063,10.5358,111994.0
2019-02-20 13:10:00,14.3,14.31,14.27,14.29,139421.0,10.5358,10.5432,10.5137,10.5284,139421.0
2019-02-20 13:20:00,14.29,14.31,14.28,14.3,94232.0,10.5284,10.5432,10.5211,10.5358,94232.0
2019-02-20 13:30:00,14.3,14.32,14.29,14.29,182311.0,10.5358,10.5505,10.5284,10.5284,182311.0
2019-02-20 13:40:00,14.3,14.31,14.3,14.3,69846.0,10.5358,10.5432,10.5358,10.5358,69846.0
2019-02-20 13:50:00,14.31,14.31,14.28,14.28,95177.0,10.5432,10.5432,10.5211,10.5211,95177.0
2019-02-20 14:00:00,14.28,14.33,14.26,14.31,327880.0,10.5211,10.5579,10.5063,10.5432,327880.0
2019-02-20 14:10:00,14.31,14.33,14.29,14.29,146592.0,10.5432,10.5579,10.5284,10.5284,146592.0
2019-02-20 14:20:00,14.29,14.31,14.28,14.31,167673.0,10.5284,10.5432,10.5211,10.5432,167673.0
2019-02-20 14:30:00,14.31,14.34,14.3,14.33,182815.0,10.5432,10.5653,10.5358,10.5579,182815.0
2019-02-20 14:40:00,14.32,14.34,14.3,14.32,333582.0,10.5505,10.5653,10.5358,10.5505,333582.0
2019-02-20 14:50:00,14.32,14.33,14.29,14.29,720072.0,10.5505,10.5579,10.5284,10.5284,720072.0
2019-02-20 15:00:00,14.29,14.3,14.24,14.26,1015321.0,10.5284,10.5358,10.4916,10.5063,1015321.0
2019-02-20 15:10:00,14.26,14.28,14.24,14.28,1807738.0,10.5063,10.5211,10.4916,10.5211,1807738.0
2019-02-20 15:20:00,14.27,14.27,14.22,14.24,1011907.0,10.5137,10.5137,10.4769,10.4916,1011907.0
2019-02-20 15:30:00,14.24,14.29,14.21,14.29,1083936.0,10.4916,10.5284,10.4695,10.5284,1083936.0
2019-02-20 15:40:00,14.29,14.31,14.27,14.29,796568.0,10.5284,10.5432,10.5137,10.5284,796568.0
2019-02-20 15:50:00,14.29,14.31,14.25,14.27,4587625.0,10.5284,10.5432,10.499,10.5137,4587625.0
2019-02-21 09:30:00,14.28,14.3,14.19,14.27,470821.0,10.5211,10.5358,10.4548,10.5137,470821.0
2019-02-21 09:40:00,14.26,14.3,14.23,14.28,1334945.0,10.5063,10.5358,10.4842,10.5211,1334945.0
2019-02-21 09:50:00,14.28,14.31,14.27,14.29,826943.0,10.5211,10.5432,10.5137,10.5284,826943.0
2019-02-21 10:00:00,14.28,14.31,14.27,14.29,225100.0,10.5211,10.5432,10.5137,10.5284,225100.0
2019-02-21 10:10:00,14.3,14.31,14.26,14.31,287660.0,10.5358,10.5432,10.5063,10.5432,287660.0
2019-02-21 10:20:00,14.31,14.32,14.28,14.28,152677.0,10.5432,10.5505,10.5211,10.5211,152677.0
2019-02-21 10:30:00,14.28,14.29,14.26,14.27,224263.0,10.5211,10.5284,10.5063,10.5137,224263.0
2019-02-21 10:40:00,14.27,14.28,14.24,14.26,259968.0,10.5137,10.5211,10.4916,10.5063,259968.0
2019-02-21 10:50:00,14.26,14.27,14.24,14.24,229872.0,10.5063,10.5137,10.4916,10.4916,229872.0
2019-02-21 11:00:00,14.24,14.25,14.22,14.23,257062.0,10.4916,10.499,10.4769,10.4842,257062.0
2019-02-21 11:10:00,14.23,14.27,14.23,14.27,180886.0,10.4842,10.5137,10.4842,10.5137,180886.0
2019-02-21 11:20:00,14.27,14.27,14.19,14.2,166307.0,10.5137,10.5137,10.4548,10.4621,166307.0
2019-02-21 11:30:00,14.2,14.22,14.19,14.21,191578.0,10.4621,10.4769,10.4548,10.4695,191578.0
2019-02-21 11:40:00,14.21,14.22,14.2,14.21,95121.0,10.4695,10.4769,10.4621,10.4695,95121.0
2019-02-21 11:50:00,14.21,14.26,14.2,14.25,226326.0,10.4695,10.5063,10.4621,10.499,226326.0
2019-02-21 12:00:00,14.25,14.27,14.23,14.24,159937.0,10.499,10.5137,10.4842,10.4916,159937.0
2019-02-21 12:10:00,14.23,14.25,14.21,14.22,112165.0,10.4842,10.499,10.4695,10.4769,112165.0
2019-02-21 12:20:00,14.22,14.23,14.2,14.21,79434.0,10.4769,10.4842,10.4621,10.4695,79434.0
2019-02-21 12:30:00,14.21,14.23,14.2,14.21,115502.0,10.4695,10.4842,10.4621,10.4695,115502.0
2019-02-21 12:40:00,14.22,14.22,14.21,14.21,17295.0,10.4769,10.4769,10.4695,10.4695,17295.0
2019-02-21 12:50:00,14.22,14.23,14.21,14.23,62969.0,10.4769,10.4842,10.4695,10.4842,62969.0
2019-02-21 13:00:00,14.22,14.24,14.22,14.22,66498.0,10.4769,10.4916,10.4769,10.4769,66498.0
2019-02-21 13:10:00,14.23,14.24,14.22,14.23,158391.0,10.4842,10.4916,10.4769,10.4842,158391.0
2019-02-21 13:20:00,14.23,14.24,14.22,14.23,58790.0,10.4842,10.4916,10.4769,10.4842,58790.0
2019-02-21 13:30:00,14.23,14.23,14.22,14.23,86910.0,10.4842,10.4842,10.4769,10.4842,86910.0
2019-02-21 13:40:00,14.23,14.24,14.21,14.24,107502.0,10.4842,10.4916,10.4695,10.4916,107502.0
2019-02-21 13:50:00,14.24,14.24,14.23,14.24,78935.0,10.4916,10.4916,10.4842,10.4916,78935.0
2019-02-21 14:00:00,14.23,14.25,14.23,14.24,87994.0,10.4842,10.499,10.4842,10.4916,87994.0
2019-02-21 14:10:00,14.25,14.25,14.2,14.2,224452.0,10.499,10.499,10.4621,10.4621,224452.0
2019-02-21 14:20:00,14.2,14.21,14.17,14.18,180520.0,10.4621,10.4695,10.44,10.4474,180520.0
2019-02-21 14:30:00,14.18,14.2,14.18,14.19,78063.0,10.4474,10.4621,10.4474,10.4548,78063.0
2019-02-21 14:40:00,14.19,14.2,14.16,14.17,221838.0,10.4548,10.4621,10.4327,10.44,221838.0
2019-02-21 14:50:00,14.17,14.17,14.14,14.16,138617.0,10.44,10.44,10.4179,10.4327,138617.0
2019-02-21 15:00:00,14.16,14.2,14.16,14.19,140297.0,10.4327,10.4621,10.4327,10.4548,140297.0
2019-02-21 15:10:00,14.19,14.19,14.16,14.16,140102.0,10.4548,10.4548,10.4327,10.4327,140102.0
2019-02-21 15:20:00,14.16,14.18,14.16,14.18,126423.0,10.4327,10.4474,10.4327,10.4474,126423.0
2019-02-21 15:30:00,14.18,14.18,14.15,14.18,320699.0,10.4474,10.4474,10.4253,10.4474,320699.0
2019-02-21 15:40:00,14.18,14.19,14.17,14.19,336784.0,10.4474,10.4548,10.44,10.4548,336784.0
2019-02-21 15:50:00,14.19,14.22,14.17,14.2,1011569.0,10.4548,10.4769,10.44,10.4621,1011569.0
2019-02-22 09:30:00,14.23,14.26,14.19,14.23,333446.0,10.4842,10.5063,10.4548,10.4842,333446.0
2019-02-22 09:40:00,14.22,14.25,14.18,14.21,201119.0,10.4769,10.499,10.4474,10.4695,201119.0
2019-02-22 09:50:00,14.2,14.24,14.19,14.21,456037.0,10.4621,10.4916,10.4548,10.4695,456037.0
2019-02-22 10:00:00,14.21,14.21,14.17,14.18,310135.0,10.4695,10.4695,10.44,10.4474,310135.0
2019-02-22 10:10:00,14.19,14.24,14.18,14.23,244696.0,10.4548,10.4916,10.4474,10.4842,244696.0
2019-02-22 10:20:00,14.23,14.23,14.2,14.21,146850.0,10.4842,10.4842,10.4621,10.4695,146850.0
2019-02-22 10:30:00,14.21,14.22,14.17,14.18,130229.0,10.4695,10.4769,10.44,10.4474,130229.0
2019-02-22 10:40:00,14.17,14.19,14.15,14.18,148583.0,10.44,10.4548,10.4253,10.4474,148583.0
2019-02-22 10:50:00,14.18,14.21,14.16,14.2,117228.0,10.4474,10.4695,10.4327,10.4621,117228.0
2019-02-22 11:00:00,14.2,14.23,14.18,14.22,130904.0,10.4621,10.4842,10.4474,10.4769,130904.0
2019-02-22 11:10:00,14.22,14.27,14.22,14.26,143274.0,10.4769,10.5137,10.4769,10.5063,143274.0
2019-02-22 11:20:00,14.26,14.29,14.25,14.29,250511.0,10.5063,10.5284,10.499,10.5284,250511.0
2019-02-22 11:30:00,14.29,14.3,14.26,14.29,666213.0,10.5284,10.5358,10.5063,10.5284,666213.0
2019-02-22 11:40:00,14.29,14.31,14.27,14.31,344367.0,10.5284,10.5432,10.5137,10.5432,344367.0
2019-02-22 11:50:00,14.31,14.32,14.29,14.32,199096.0,10.5432,10.5505,10.5284,10.5505,199096.0
2019-02-22 12:00:00,14.32,14.34,14.31,14.32,187090.0,10.5505,10.5653,10.5432,10.5505,187090.0
2019-02-22 12:10:00,14.32,14.33,14.29,14.29,181600.0,10.5505,10.5579,10.5284,10.5284,181600.0
2019-02-22 12:20:00,14.3,14.33,14.29,14.32,173122.0,10.5358,10.5579,10.5284,10.5505,173122.0
2019-02-22 12:30:00,14.32,14.32,14.3,14.32,227091.0,10.5505,10.5505,10.5358,10.5505,227091.0
2019-02-22 12:40:00,14.32,14.34,14.31,14.33,197715.0,10.5505,10.5653,10.5432,10.5579,197715.0
2019-02-22 12:50:00,14.33,14.34,14.31,14.33,267859.0,10.5579,10.5653,10.5432,10.5579,267859.0
2019-02-22 13:00:00,14.33,14.34,14.31,14.32,384709.0,10.5579,10.5653,10.5432,10.5505,384709.0
2019-02-22 13:10:00,14.31,14.33,14.29,14.31,349412.0,10.5432,10.5579,10.5284,10.5432,349412.0
2019-02-22 13:20:00,14.31,14.32,14.3,14.32,103456.0,10.5432,10.5505,10.5358,10.5505,103456.0
2019-02-22 13:30:00,14.32,14.33,14.3,14.32,192761.0,10.5505,10.5579,10.5358,10.5505,192761.0
2019-02-22 13:40:00,14.31,14.32,14.3,14.31,179980.0,10.5432,10.5505,10.5358,10.5432,179980.0
2019-02-22 13:50:00,14.32,14.32,14.3,14.31,209741.0,10.5505,10.5505,10.5358,10.5432,209741.0
2019-02-22 14:00:00,14.32,14.32,14.29,14.32,278362.0,10.5505,10.5505,10.5284,10.5505,278362.0
2019-02-22 14:10:00,14.32,14.33,14.31,14.33,215595.0,10.5505,10.5579,10.5432,10.5579,215595.0
2019-02-22 14:20:00,14.32,14.33,14.3,14.3,149027.0,10.5505,10.5579,10.5358,10.5358,149027.0
2019-02-22 14:30:00,14.31,14.32,14.29,14.3,437816.0,10.5432,10.5505,10.5284,10.5358,437816.0
2019-02-22 14:40:00,14.31,14.31,14.29,14.31,182019.0,10.5432,10.5432,10.5284,10.5432,182019.0
2019-02-22 14:50:00,14.31,14.33,14.3,14.32,323014.0,10.5432,10.5579,10.5358,10.5505,323014.0
2019-02-22 15:00:00,14.32,14.35,14.31,14.34,388331.0,10.5505,10.5726,10.5432,10.5653,388331.0
2019-02-22 15:10:00,14.34,14.35,14.33,14.35,125717.0,10.5653,10.5726,10.5579,10.5726,125717.0
2019-02-22 15:20:00,14.35,14.36,14.33,14.36,209171.0,10.5726,10.58,10.5579,10.58,209171.0
2019-02-22 15:30:00,14.36,14.36,14.33,14.34,275175.0,10.58,10.58,10.5579,10.5653,275175.0
2019-02-22 15:40:00,14.34,14.39,14.33,14.38,613529.0,10.5653,10.6021,10.5579,10.5947,613529.0
2019-02-22 15:50:00,14.38,14.38,14.33,14.34,1251272.0,10.5947,10.5947,10.5579,10.5653,1251272.0
2019-02-25 09:30:00,14.43,14.51,14.41,14.49,410438.0,10.6316,10.6905,10.6168,10.6758,410438.0
2019-02-25 09:40:00,14.49,14.49,14.44,14.48,259082.0,10.6758,10.6758,10.639,10.6684,259082.0
2019-02-25 09:50:00,14.48,14.54,14.48,14.54,257041.0,10.6684,10.7126,10.6684,10.7126,257041.0
2019-02-25 10:00:00,14.54,14.54,14.52,14.54,508659.0,10.7126,10.7126,10.6979,10.7126,508659.0
2019-02-25 10:10:00,14.53,14.56,14.52,14.54,383887.0,10.7053,10.7274,10.6979,10.7126,383887.0
2019-02-25 10:20:00,14.54,14.55,14.54,14.54,94792.0,10.7126,10.72,10.7126,10.7126,94792.0
2019-02-25 10:30:00,14.54,14.57,14.54,14.57,381278.0,10.7126,10.7347,10.7126,10.7347,381278.0
2019-02-25 10:40:00,14.56,14.57,14.54,14.56,418743.0,10.7274,10.7347,10.7126,10.7274,418743.0
2019-02-25 10:50:00,14.56,14.59,14.55,14.59,273363.0,10.7274,10.7495,10.72,10.7495,273363.0
2019-02-25 11:00:00,14.59,14.61,14.56,14.59,322781.0,10.7495,10.7642,10.7274,10.7495,322781.0
2019-02-25 11:10:00,14.59,14.6,14.57,14.59,192729.0,10.7495,10.7568,10.7347,10.7495,192729.0
2019-02-25 11:20:00,14.58,14.58,14.55,14.57,130830.0,10.7421,10.7421,10.72,10.7347,130830.0
2019-02-25 11:30:00,14.57,14.58,14.56,14.58,366352.0,10.7347,10.7421,10.7274,10.7421,366352.0
2019-02-25 11:40:00,14.58,14.59,14.57,14.59,182698.0,10.7421,10.7495,10.7347,10.7495,182698.0
2019-02-25 11:50:00,14.58,14.59,14.56,14.59,169050.0,10.7421,10.7495,10.7274,10.7495,169050.0
2019-02-25 12:00:00,14.59,14.6,14.57,14.58,97924.0,10.7495,10.7568,10.7347,10.7421,97924.0
2019-02-25 12:10:00,14.58,14.58,14.56,14.56,144380.0,10.7421,10.7421,10.7274,10.7274,144380.0
2019-02-25 12:20:00,14.57,14.58,14.56,14.57,233754.0,10.7347,10.7421,10.7274,10.7347,233754.0
2019-02-25 12:30:00,14.56,14.57,14.56,14.57,60826.0,10.7274,10.7347,10.7274,10.7347,60826.0
2019-02-25 12:40:00,14.57,14.58,14.55,14.57,299873.0,10.7347,10.7421,10.72,10.7347,299873.0
2019-02-25 12:50:00,14.57,14.57,14.54,14.56,456915.0,10.7347,10.7347,10.7126,10.7274,456915.0
2019-02-25 13:00:00,14.55,14.56,14.53,14.54,368461.0,10.72,10.7274,10.7053,10.7126,368461.0
2019-02-25 13:10:00,14.54,14.57,14.53,14.57,243365.0,10.7126,10.7347,10.7053,10.7347,243365.0
2019-02-25 13:20:00,14.57,14.57,14.54,14.54,227010.0,10.7347,10.7347,10.7126,10.7126,227010.0
2019-02-25 13:30:00,14.54,14.56,14.53,14.54,436003.0,10.7126,10.7274,10.7053,10.7126,436003.0
2019-02-25 13:40:00,14.54,14.55,14.53,14.53,225351.0,10.7126,10.72,10.7053,10.7053,225351.0
2019-02-25 13:50:00,14.53,14.56,14.53,14.56,192670.0,10.7053,10.7274,10.7053,10.7274,192670.0
2019-02-25 14:00:00,14.56,14.57,14.55,14.56,189302.0,10.7274,10.7347,10.72,10.7274,189302.0
2019-02-25 14:10:00,14.56,14.57,14.55,14.56,349317.0,10.7274,10.7347,10.72,10.7274,349317.0
2019-02-25 14:20:00,14.56,14.56,14.47,14.48,437794.0,10.7274,10.7274,10.6611,10.6684,437794.0
2019-02-25 14:30:00,14.49,14.49,14.47,14.47,279179.0,10.6758,10.6758,10.6611,10.6611,279179.0
2019-02-25 14:40:00,14.47,14.49,14.46,14.46,214894.0,10.6611,10.6758,10.6537,10.6537,214894.0
2019-02-25 14:50:00,14.46,14.48,14.46,14.48,370712.0,10.6537,10.6684,10.6537,10.6684,370712.0
2019-02-25 15:00:00,14.47,14.48,14.45,14.48,449435.0,10.6611,10.6684,10.6463,10.6684,449435.0
2019-02-25 15:10:00,14.48,14.49,14.47,14.47,368752.0,10.6684,10.6758,10.6611,10.6611,368752.0
2019-02-25 15:20:00,14.48,14.48,14.44,14.45,368054.0,10.6684,10.6684,10.639,10.6463,368054.0
2019-02-25 15:30:00,14.45,14.48,14.43,14.48,403069.0,10.6463,10.6684,10.6316,10.6684,403069.0
2019-02-25 15:40:00,14.48,14.49,14.44,14.45,482135.0,10.6684,10.6758,10.639,10.6463,482135.0
2019-02-25 15:50:00,14.44,14.45,14.38,14.41,1308577.0,10.639,10.6463,10.5947,10.6168,1308577.0
2019-02-26 09:30:00,14.34,14.49,14.28,14.29,470675.0,10.5653,10.6758,10.5211,10.5284,470675.0
2019-02-26 09:40:00,14.29,14.3,14.18,14.21,430848.0,10.5284,10.5358,10.4474,10.4695,430848.0
2019-02-26 09:50:00,14.2,14.26,14.19,14.21,427706.0,10.4621,10.5063,10.4548,10.4695,427706.0
2019-02-26 10:00:00,14.21,14.3,14.21,14.28,270020.0,10.4695,10.5358,10.4695,10.5211,270020.0
2019-02-26 10:10:00,14.28,14.33,14.27,14.32,213566.0,10.5211,10.5579,10.5137,10.5505,213566.0
2019-02-26 10:20:00,14.33,14.37,14.32,14.35,96952.0,10.5579,10.5874,10.5505,10.5726,96952.0
2019-02-26 10:30:00,14.36,14.4,14.36,14.37,111988.0,10.58,10.6095,10.58,10.5874,111988.0
2019-02-26 10:40:00,14.37,14.38,14.35,14.38,328215.0,10.5874,10.5947,10.5726,10.5947,328215.0
2019-02-26 10:50:00,14.38,14.38,14.35,14.36,227081.0,10.5947,10.5947,10.5726,10.58,227081.0
2019-02-26 11:00:00,14.36,14.42,14.36,14.41,152768.0,10.58,10.6242,10.58,10.6168,152768.0
2019-02-26 11:10:00,14.41,14.43,14.4,14.41,231675.0,10.6168,10.6316,10.6095,10.6168,231675.0
2019-02-26 11:20:00,14.4,14.42,14.39,14.4,129075.0,10.6095,10.6242,10.6021,10.6095,129075.0
2019-02-26 11:30:00,14.39,14.42,14.39,14.39,171858.0,10.6021,10.6242,10.6021,10.6021,171858.0
2019-02-26 11:40:00,14.39,14.44,14.39,14.44,171867.0,10.6021,10.639,10.6021,10.639,171867.0
2019-02-26 11:50:00,14.44,14.44,14.41,14.44,86112.0,10.639,10.639,10.6168,10.639,86112.0
2019-02-26 12:00:00,14.43,14.44,14.38,14.39,111171.0,10.6316,10.639,10.5947,10.6021,111171.0
2019-02-26 12:10:00,14.4,14.4,14.36,14.37,111175.0,10.6095,10.6095,10.58,10.5874,111175.0
2019-02-26 12:20:00,14.37,14.39,14.35,14.36,56755.0,10.5874,10.6021,10.5726,10.58,56755.0
2019-02-26 12:30:00,14.36,14.37,14.33,14.35,182889.0,10.58,10.5874,10.5579,10.5726,182889.0
2019-02-26 12:40:00,14.34,14.35,14.3,14.31,136714.0,10.5653,10.5726,10.5358,10.5432,136714.0
2019-02-26 12:50:00,14.31,14.33,14.29,14.29,79702.0,10.5432,10.5579,10.5284,10.5284,79702.0
2019-02-26 13:00:00,14.29,14.3,14.26,14.27,300101.0,10.5284,10.5358,10.5063,10.5137,300101.0
2019-02-26 13:10:00,14.27,14.31,14.27,14.31,279499.0,10.5137,10.5432,10.5137,10.5432,279499.0
2019-02-26 13:20:00,14.31,14.32,14.28,14.29,162216.0,10.5432,10.5505,10.5211,10.5284,162216.0
2019-02-26 13:30:00,14.29,14.3,14.26,14.26,144902.0,10.5284,10.5358,10.5063,10.5063,144902.0
2019-02-26 13:40:00,14.26,14.27,14.23,14.23,208682.0,10.5063,10.5137,10.4842,10.4842,208682.0
2019-02-26 13:50:00,14.24,14.25,14.23,14.23,122648.0,10.4916,10.499,10.4842,10.4842,122648.0
2019-02-26 14:00:00,14.24,14.26,14.23,14.24,384342.0,10.4916,10.5063,10.4842,10.4916,384342.0
2019-02-26 14:10:00,14.24,14.25,14.23,14.23,535741.0,10.4916,10.499,10.4842,10.4842,535741.0
2019-02-26 14:20:00,14.24,14.24,14.21,14.21,179396.0,10.4916,10.4916,10.4695,10.4695,179396.0
2019-02-26 14:30:00,14.21,14.28,14.21,14.26,402910.0,10.4695,10.5211,10.4695,10.5063,402910.0
2019-02-26 14:40:00,14.27,14.27,14.25,14.25,284664.0,10.5137,10.5137,10.499,10.499,284664.0
2019-02-26 14:50:00,14.25,14.27,14.25,14.25,238629.0,10.499,10.5137,10.499,10.499,238629.0
2019-02-26 15:00:00,14.26,14.3,14.25,14.29,355145.0,10.5063,10.5358,10.499,10.5284,355145.0
2019-02-26 15:10:00,14.29,14.3,14.29,14.29,185264.0,10.5284,10.5358,10.5284,10.5284,185264.0
2019-02-26 15:20:00,14.29,14.3,14.27,14.29,610100.0,10.5284,10.5358,10.5137,10.5284,610100.0
2019-02-26 15:30:00,14.29,14.33,14.28,14.32,836699.0,10.5284,10.5579,10.5211,10.5505,836699.0
2019-02-26 15:40:00,14.32,14.34,14.31,14.31,538694.0,10.5505,10.5653,10.5432,10.5432,538694.0
2019-02-26 15:50:00,14.31,14.32,14.29,14.3,986260.0,10.5432,10.5505,10.5284,10.5358,986260.0
2019-02-27 09:30:00,14.29,14.34,14.22,14.32,291074.0,10.5284,10.5653,10.4769,10.5505,291074.0
2019-02-27 09:40:00,14.32,14.36,14.31,14.35,236836.0,10.5505,10.58,10.5432,10.5726,236836.0
2019-02-27 09:50:00,14.35,14.38,14.33,14.37,443277.0,10.5726,10.5947,10.5579,10.5874,443277.0
2019-02-27 10:00:00,14.36,14.38,14.34,14.38,157584.0,10.58,10.5947,10.5653,10.5947,157584.0
2019-02-27 10:10:00,14.37,14.37,14.29,14.35,359461.0,10.5874,10.5874,10.5284,10.5726,359461.0
2019-02-27 10:20:00,14.35,14.35,14.28,14.29,267583.0,10.5726,10.5726,10.5211,10.5284,267583.0
2019-02-27 10:30:00,14.29,14.31,14.28,14.3,153961.0,10.5284,10.5432,10.5211,10.5358,153961.0
2019-02-27 10:40:00,14.3,14.31,14.27,14.31,132275.0,10.5358,10.5432,10.5137,10.5432,132275.0
2019-02-27 10:50:00,14.31,14.32,14.29,14.31,126068.0,10.5432,10.5505,10.5284,10.5432,126068.0
2019-02-27 11:00:00,14.31,14.32,14.28,14.32,130426.0,10.5432,10.5505,10.5211,10.5505,130426.0
2019-02-27 11:10:00,14.32,14.33,14.3,14.32,63126.0,10.5505,10.5579,10.5358,10.5505,63126.0
2019-02-27 11:20:00,14.32,14.34,14.31,14.32,91046.0,10.5505,10.5653,10.5432,10.5505,91046.0
2019-02-27 11:30:00,14.32,14.33,14.29,14.31,159718.0,10.5505,10.5579,10.5284,10.5432,159718.0
2019-02-27 11:40:00,14.31,14.33,14.3,14.33,151613.0,10.5432,10.5579,10.5358,10.5579,151613.0
2019-02-27 11:50:00,14.33,14.35,14.32,14.34,140816.0,10.5579,10.5726,10.5505,10.5653,140816.0
2019-02-27 12:00:00,14.33,14.35,14.33,14.35,72068.0,10.5579,10.5726,10.5579,10.5726,72068.0
2019-02-27 12:10:00,14.35,14.36,14.32,14.35,297286.0,10.5726,10.58,10.5505,10.5726,297286.0
2019-02-27 12:20:00,14.35,14.37,14.34,14.37,254922.0,10.5726,10.5874,10.5653,10.5874,254922.0
2019-02-27 12:30:00,14.37,14.37,14.34,14.36,121790.0,10.5874,10.5874,10.5653,10.58,121790.0
2019-02-27 12:40:00,14.35,14.37,14.35,14.37,72778.0,10.5726,10.5874,10.5726,10.5874,72778.0
2019-02-27 12:50:00,14.37,14.37,14.34,14.35,597260.0,10.5874,10.5874,10.5653,10.5726,597260.0
2019-02-27 13:00:00,14.35,14.36,14.34,14.35,71089.0,10.5726,10.58,10.5653,10.5726,71089.0
2019-02-27 13:10:00,14.35,14.38,14.35,14.38,104684.0,10.5726,10.5947,10.5726,10.5947,104684.0
2019-02-27 13:20:00,14.37,14.39,14.37,14.37,97086.0,10.5874,10.6021,10.5874,10.5874,97086.0
2019-02-27 13:30:00,14.38,14.39,14.36,14.36,223436.0,10.5947,10.6021,10.58,10.58,223436.0
2019-02-27 13:40:00,14.36,14.38,14.35,14.38,92809.0,10.58,10.5947,10.5726,10.5947,92809.0
2019-02-27 13:50:00,14.38,14.38,14.36,14.36,191738.0,10.5947,10.5947,10.58,10.58,191738.0
2019-02-27 14:00:00,14.36,14.38,14.36,14.37,109532.0,10.58,10.5947,10.58,10.5874,109532.0
2019-02-27 14:10:00,14.38,14.4,14.37,14.39,187832.0,10.5947,10.6095,10.5874,10.6021,187832.0
2019-02-27 14:20:00,14.39,14.39,14.36,14.36,89450.0,10.6021,10.6021,10.58,10.58,89450.0
2019-02-27 14:30:00,14.37,14.37,14.34,14.34,82986.0,10.5874,10.5874,10.5653,10.5653,82986.0
2019-02-27 14:40:00,14.34,14.37,14.34,14.35,168432.0,10.5653,10.5874,10.5653,10.5726,168432.0
2019-02-27 14:50:00,14.35,14.37,14.33,14.36,192985.0,10.5726,10.5874,10.5579,10.58,192985.0
2019-02-27 15:00:00,14.37,14.4,14.35,14.39,133924.0,10.5874,10.6095,10.5726,10.6021,133924.0
2019-02-27 15:10:00,14.4,14.4,14.38,14.4,63395.0,10.6095,10.6095,10.5947,10.6095,63395.0
2019-02-27 15:20:00,14.4,14.4,14.37,14.37,78555.0,10.6095,10.6095,10.5874,10.5874,78555.0
2019-02-27 15:30:00,14.37,14.39,14.36,14.39,129355.0,10.5874,10.6021,10.58,10.6021,129355.0
2019-02-27 15:40:00,14.39,14.4,14.37,14.4,332201.0,10.6021,10.6095,10.5874,10.6095,332201.0
2019-02-27 15:50:00,14.4,14.4,14.37,14.38,857598.0,10.6095,10.6095,10.5874,10.5947,857598.0
2019-02-28 09:30:00,14.39,14.44,14.37,14.39,160411.0,10.6021,10.639,10.5874,10.6021,160411.0
2019-02-28 09:40:00,14.39,14.43,14.38,14.38,188549.0,10.6021,10.6316,10.5947,10.5947,188549.0
2019-02-28 09:50:00,14.38,14.44,14.38,14.39,330340.0,10.5947,10.639,10.5947,10.6021,330340.0
2019-02-28 10:00:00,14.39,14.41,14.36,14.39,293613.0,10.6021,10.6168,10.58,10.6021,293613.0
2019-02-28 10:10:00,14.38,14.4,14.37,14.37,202381.0,10.5947,10.6095,10.5874,10.5874,202381.0
2019-02-28 10:20:00,14.38,14.39,14.35,14.39,164562.0,10.5947,10.6021,10.5726,10.6021,164562.0
2019-02-28 10:30:00,14.39,14.4,14.38,14.38,94294.0,10.6021,10.6095,10.5947,10.5947,94294.0
2019-02-28 10:40:00,14.38,14.38,14.34,14.36,115196.0,10.5947,10.5947,10.5653,10.58,115196.0
2019-02-28 10:50:00,14.35,14.38,14.34,14.37,96629.0,10.5726,10.5947,10.5653,10.5874,96629.0
2019-02-28 11:00:00,14.38,14.39,14.35,14.36,113539.0,10.5947,10.6021,10.5726,10.58,113539.0
2019-02-28 11:10:00,14.36,14.38,14.34,14.37,66409.0,10.58,10.5947,10.5653,10.5874,66409.0
2019-02-28 11:20:00,14.38,14.4,14.37,14.4,129698.0,10.5947,10.6095,10.5874,10.6095,129698.0
2019-02-28 11:30:00,14.4,14.42,14.38,14.42,112186.0,10.6095,10.6242,10.5947,10.6242,112186.0
2019-02-28 11:40:00,14.41,14.42,14.4,14.42,74898.0,10.6168,10.6242,10.6095,10.6242,74898.0
2019-02-28 11:50:00,14.42,14.42,14.39,14.4,114959.0,10.6242,10.6242,10.6021,10.6095,114959.0
2019-02-28 12:00:00,14.41,14.42,14.4,14.4,92090.0,10.6168,10.6242,10.6095,10.6095,92090.0
2019-02-28 12:10:00,14.4,14.42,14.4,14.41,100455.0,10.6095,10.6242,10.6095,10.6168,100455.0
2019-02-28 12:20:00,14.41,14.42,14.4,14.42,53224.0,10.6168,10.6242,10.6095,10.6242,53224.0
2019-02-28 12:30:00,14.42,14.43,14.4,14.42,111008.0,10.6242,10.6316,10.6095,10.6242,111008.0
2019-02-28 12:40:00,14.43,14.43,14.4,14.41,71302.0,10.6316,10.6316,10.6095,10.6168,71302.0
2019-02-28 12:50:00,14.41,14.43,14.4,14.43,72571.0,10.6168,10.6316,10.6095,10.6316,72571.0
2019-02-28 13:00:00,14.43,14.43,14.41,14.42,61044.0,10.6316,10.6316,10.6168,10.6242,61044.0
2019-02-28 13:10:00,14.42,14.44,14.4,14.44,85919.0,10.6242,10.639,10.6095,10.639,85919.0
2019-02-28 13:20:00,14.44,14.44,14.41,14.43,211578.0,10.639,10.639,10.6168,10.6316,211578.0
2019-02-28 13:30:00,14.44,14.45,14.43,14.45,32577.0,10.639,10.6463,10.6316,10.6463,32577.0
2019-02-28 13:40:00,14.45,14.45,14.42,14.43,121494.0,10.6463,10.6463,10.6242,10.6316,121494.0
2019-02-28 13:50:00,14.44,14.44,14.42,14.43,197909.0,10.639,10.639,10.6242,10.6316,197909.0
2019-02-28 14:00:00,14.44,14.45,14.42,14.43,120289.0,10.639,10.6463,10.6242,10.6316,120289.0
2019-02-28 14:10:00,14.43,14.45,14.43,14.44,102749.0,10.6316,10.6463,10.6316,10.639,102749.0
2019-02-28 14:20:00,14.44,14.45,14.43,14.45,73157.0,10.639,10.6463,10.6316,10.6463,73157.0
2019-02-28 14:30:00,14.45,14.45,14.42,14.42,98652.0,10.6463,10.6463,10.6242,10.6242,98652.0
2019-02-28 14:40:00,14.42,14.43,14.4,14.4,59538.0,10.6242,10.6316,10.6095,10.6095,59538.0
2019-02-28 14:50:00,14.4,14.41,14.38,14.4,124866.0,10.6095,10.6168,10.5947,10.6095,124866.0
2019-02-28 15:00:00,14.4,14.41,14.39,14.4,99257.0,10.6095,10.6168,10.6021,10.6095,99257.0
2019-02-28 15:10:00,14.4,14.41,14.39,14.4,203025.0,10.6095,10.6168,10.6021,10.6095,203025.0
2019-02-28 15:20:00,14.4,14.41,14.38,14.4,147225.0,10.6095,10.6168,10.5947,10.6095,147225.0
2019-02-28 15:30:00,14.4,14.42,14.38,14.41,298903.0,10.6095,10.6242,10.5947,10.6168,298903.0
2019-02-28 15:40:00,14.41,14.41,14.38,14.38,208495.0,10.6168,10.6168,10.5947,10.5947,208495.0
2019-02-28 15:50:00,14.38,14.41,14.35,14.41,1396788.0,10.5947,10.6168,10.5726,10.6168,1396788.0
2019-03-01 09:30:00,14.49,14.58,14.45,14.56,262164.0,10.6758,10.7421,10.6463,10.7274,262164.0
2019-03-01 09:40:00,14.57,14.61,14.56,14.6,171569.0,10.7347,10.7642,10.7274,10.7568,171569.0
2019-03-01 09:50:00,14.6,14.6,14.54,14.56,194863.0,10.7568,10.7568,10.7126,10.7274,194863.0
2019-03-01 10:00:00,14.56,14.56,14.48,14.48,250620.0,10.7274,10.7274,10.6684,10.6684,250620.0
2019-03-01 10:10:00,14.48,14.49,14.46,14.47,244309.0,10.6684,10.6758,10.6537,10.6611,244309.0
2019-03-01 10:20:00,14.47,14.47,14.42,14.43,90548.0,10.6611,10.6611,10.6242,10.6316,90548.0
2019-03-01 10:30:00,14.42,14.43,14.4,14.4,94198.0,10.6242,10.6316,10.6095,10.6095,94198.0
2019-03-01 10:40:00,14.4,14.43,14.39,14.43,97607.0,10.6095,10.6316,10.6021,10.6316,97607.0
2019-03-01 10:50:00,14.43,14.43,14.41,14.41,109546.0,10.6316,10.6316,10.6168,10.6168,109546.0
2019-03-01 11:00:00,14.42,14.42,14.38,14.38,200933.0,10.6242,10.6242,10.5947,10.5947,200933.0
2019-03-01 11:10:00,14.38,14.39,14.36,14.37,121616.0,10.5947,10.6021,10.58,10.5874,121616.0
2019-03-01 11:20:00,14.37,14.38,14.35,14.37,279993.0,10.5874,10.5947,10.5726,10.5874,279993.0
2019-03-01 11:30:00,14.37,14.39,14.35,14.39,141475.0,10.5874,10.6021,10.5726,10.6021,141475.0
2019-03-01 11:40:00,14.39,14.39,14.33,14.33,84391.0,10.6021,10.6021,10.5579,10.5579,84391.0
2019-03-01 11:50:00,14.33,14.35,14.32,14.34,143118.0,10.5579,10.5726,10.5505,10.5653,143118.0
2019-03-01 12:00:00,14.34,14.35,14.32,14.34,229722.0,10.5653,10.5726,10.5505,10.5653,229722.0
2019-03-01 12:10:00,14.34,14.37,14.33,14.37,94135.0,10.5653,10.5874,10.5579,10.5874,94135.0
2019-03-01 12:20:00,14.36,14.37,14.32,14.36,1096216.0,10.58,10.5874,10.5505,10.58,1096216.0
2019-03-01 12:30:00,14.36,14.38,14.35,14.36,230671.0,10.58,10.5947,10.5726,10.58,230671.0
2019-03-01 12:40:00,14.36,14.37,14.35,14.37,76476.0,10.58,10.5874,10.5726,10.5874,76476.0
2019-03-01 12:50:00,14.37,14.41,14.36,14.41,90096.0,10.5874,10.6168,10.58,10.6168,90096.0
2019-03-01 13:00:00,14.41,14.41,14.39,14.4,76263.0,10.6168,10.6168,10.6021,10.6095,76263.0
2019-03-01 13:10:00,14.4,14.41,14.39,14.39,459238.0,10.6095,10.6168,10.6021,10.6021,459238.0
2019-03-01 13:20:00,14.39,14.4,14.37,14.38,130183.0,10.6021,10.6095,10.5874,10.5947,130183.0
2019-03-01 13:30:00,14.37,14.38,14.36,14.38,209923.0,10.5874,10.5947,10.58,10.5947,209923.0
2019-03-01 13:40:00,14.38,14.4,14.37,14.4,94229.0,10.5947,10.6095,10.5874,10.6095,94229.0
2019-03-01 13:50:00,14.4,14.4,14.37,14.38,231682.0,10.6095,10.6095,10.5874,10.5947,231682.0
2019-03-01 14:00:00,14.38,14.39,14.35,14.37,337280.0,10.5947,10.6021,10.5726,10.5874,337280.0
2019-03-01 14:10:00,14.37,14.37,14.36,14.36,165701.0,10.5874,10.5874,10.58,10.58,165701.0
2019-03-01 14:20:00,14.37,14.39,14.36,14.38,301105.0,10.5874,10.6021,10.58,10.5947,301105.0
2019-03-01 14:30:00,14.38,14.38,14.34,14.35,178066.0,10.5947,10.5947,10.5653,10.5726,178066.0
2019-03-01 14:40:00,14.35,14.36,14.33,14.33,471643.0,10.5726,10.58,10.5579,10.5579,471643.0
2019-03-01 14:50:00,14.34,14.37,14.33,14.37,323855.0,10.5653,10.5874,10.5579,10.5874,323855.0
2019-03-01 15:00:00,14.37,14.37,14.35,14.37,475184.0,10.5874,10.5874,10.5726,10.5874,475184.0
2019-03-01 15:10:00,14.37,14.38,14.37,14.38,233967.0,10.5874,10.5947,10.5874,10.5947,233967.0
2019-03-01 15:20:00,14.38,14.38,14.36,14.36,288249.0,10.5947,10.5947,10.58,10.58,288249.0
2019-03-01 15:30:00,14.37,14.37,14.34,14.36,363281.0,10.5874,10.5874,10.5653,10.58,363281.0
2019-03-01 15:40:00,14.36,14.39,14.35,14.39,618837.0,10.58,10.6021,10.5726,10.6021,618837.0
2019-03-01 15:50:00,14.39,14.43,14.38,14.39,1602178.0,10.6021,10.6316,10.5947,10.6021,1602178.0
2019-03-04 09:30:00,14.41,14.45,14.37,14.38,264517.0,10.6168,10.6463,10.5874,10.5947,264517.0
2019-03-04 09:40:00,14.39,14.4,14.36,14.37,151743.0,10.6021,10.6095,10.58,10.5874,151743.0
2019-03-04 09:50:00,14.37,14.47,14.37,14.47,255411.0,10.5874,10.6611,10.5874,10.6611,255411.0
2019-03-04 10:00:00,14.47,14.51,14.45,14.5,110714.0,10.6611,10.6905,10.6463,10.6832,110714.0
2019-03-04 10:10:00,14.51,14.54,14.5,14.54,99923.0,10.6905,10.7126,10.6832,10.7126,99923.0
2019-03-04 10:20:00,14.54,14.55,14.52,14.54,113431.0,10.7126,10.72,10.6979,10.7126,113431.0
2019-03-04 10:30:00,14.54,14.54,14.49,14.51,832425.0,10.7126,10.7126,10.6758,10.6905,832425.0
2019-03-04 10:40:00,14.51,14.52,14.49,14.5,302682.0,10.6905,10.6979,10.6758,10.6832,302682.0
2019-03-04 10:50:00,14.49,14.5,14.46,14.48,170978.0,10.6758,10.6832,10.6537,10.6684,170978.0
2019-03-04 11:00:00,14.48,14.48,14.42,14.43,204534.0,10.6684,10.6684,10.6242,10.6316,204534.0
2019-03-04 11:10:00,14.42,14.44,14.4,14.42,235329.0,10.6242,10.639,10.6095,10.6242,235329.0
2019-03-04 11:20:00,14.42,14.43,14.36,14.36,133973.0,10.6242,10.6316,10.58,10.58,133973.0
2019-03-04 11:30:00,14.36,14.38,14.35,14.35,232261.0,10.58,10.5947,10.5726,10.5726,232261.0
2019-03-04 11:40:00,14.35,14.37,14.33,14.34,203595.0,10.5726,10.5874,10.5579,10.5653,203595.0
2019-03-04 11:50:00,14.34,14.35,14.3,14.32,139694.0,10.5653,10.5726,10.5358,10.5505,139694.0
2019-03-04 12:00:00,14.32,14.34,14.3,14.33,275839.0,10.5505,10.5653,10.5358,10.5579,275839.0
2019-03-04 12:10:00,14.33,14.33,14.23,14.25,213600.0,10.5579,10.5579,10.4842,10.499,213600.0
2019-03-04 12:20:00,14.25,14.31,14.24,14.3,357825.0,10.499,10.5432,10.4916,10.5358,357825.0
2019-03-04 12:30:00,14.3,14.33,14.27,14.28,304951.0,10.5358,10.5579,10.5137,10.5211,304951.0
2019-03-04 12:40:00,14.28,14.28,14.23,14.25,196882.0,10.5211,10.5211,10.4842,10.499,196882.0
2019-03-04 12:50:00,14.25,14.27,14.22,14.23,264367.0,10.499,10.5137,10.4769,10.4842,264367.0
2019-03-04 13:00:00,14.23,14.24,14.2,14.21,147274.0,10.4842,10.4916,10.4621,10.4695,147274.0
2019-03-04 13:10:00,14.2,14.24,14.2,14.22,198830.0,10.4621,10.4916,10.4621,10.4769,198830.0
2019-03-04 13:20:00,14.23,14.28,14.22,14.27,488392.0,10.4842,10.5211,10.4769,10.5137,488392.0
2019-03-04 13:30:00,14.27,14.29,14.25,14.27,134932.0,10.5137,10.5284,10.499,10.5137,134932.0
2019-03-04 13:40:00,14.27,14.31,14.27,14.29,104876.0,10.5137,10.5432,10.5137,10.5284,104876.0
2019-03-04 13:50:00,14.29,14.33,14.27,14.32,153905.0,10.5284,10.5579,10.5137,10.5505,153905.0
2019-03-04 14:00:00,14.33,14.34,14.31,14.33,185951.0,10.5579,10.5653,10.5432,10.5579,185951.0
2019-03-04 14:10:00,14.33,14.35,14.32,14.35,113158.0,10.5579,10.5726,10.5505,10.5726,113158.0
2019-03-04 14:20:00,14.35,14.37,14.34,14.36,213206.0,10.5726,10.5874,10.5653,10.58,213206.0
2019-03-04 14:30:00,14.37,14.37,14.33,14.34,100065.0,10.5874,10.5874,10.5579,10.5653,100065.0
2019-03-04 14:40:00,14.34,14.35,14.31,14.32,150833.0,10.5653,10.5726,10.5432,10.5505,150833.0
2019-03-04 14:50:00,14.31,14.34,14.31,14.32,227952.0,10.5432,10.5653,10.5432,10.5505,227952.0
2019-03-04 15:00:00,14.32,14.33,14.28,14.28,130789.0,10.5505,10.5579,10.5211,10.5211,130789.0
2019-03-04 15:10:00,14.28,14.35,14.28,14.34,281715.0,10.5211,10.5726,10.5211,10.5653,281715.0
2019-03-04 15:20:00,14.34,14.35,14.31,14.34,273804.0,10.5653,10.5726,10.5432,10.5653,273804.0
2019-03-04 15:30:00,14.34,14.37,14.33,14.36,320111.0,10.5653,10.5874,10.5579,10.58,320111.0
2019-03-04 15:40:00,14.37,14.37,14.33,14.33,341391.0,10.5874,10.5874,10.5579,10.5579,341391.0
2019-03-04 15:50:00,14.34,14.37,14.33,14.36,751165.0,10.5653,10.5874,10.5579,10.58,751165.0
2019-03-05 09:30:00,14.35,14.38,14.15,14.16,432887.0,10.5726,10.5947,10.4253,10.4327,432887.0
2019-03-05 09:40:00,14.15,14.17,14.07,14.1,393500.0,10.4253,10.44,10.3663,10.3884,393500.0
2019-03-05 09:50:00,14.1,14.12,14.05,14.1,242476.0,10.3884,10.4032,10.3516,10.3884,242476.0
2019-03-05 10:00:00,14.1,14.2,14.1,14.19,433734.0,10.3884,10.4621,10.3884,10.4548,433734.0
2019-03-05 10:10:00,14.18,14.18,14.11,14.13,203741.0,10.4474,10.4474,10.3958,10.4106,203741.0
2019-03-05 10:20:00,14.13,14.14,14.1,14.12,240278.0,10.4106,10.4179,10.3884,10.4032,240278.0
2019-03-05 10:30:00,14.12,14.14,14.1,14.12,104944.0,10.4032,10.4179,10.3884,10.4032,104944.0
2019-03-05 10:40:00,14.12,14.13,14.05,14.06,133752.0,10.4032,10.4106,10.3516,10.359,133752.0
2019-03-05 10:50:00,14.07,14.1,14.05,14.1,166443.0,10.3663,10.3884,10.3516,10.3884,166443.0
2019-03-05 11:00:00,14.1,14.15,14.09,14.15,190775.0,10.3884,10.4253,10.3811,10.4253,190775.0
2019-03-05 11:10:00,14.15,14.19,14.14,14.18,132710.0,10.4253,10.4548,10.4179,10.4474,132710.0
2019-03-05 11:20:00,14.18,14.19,14.16,14.17,368584.0,10.4474,10.4548,10.4327,10.44,368584.0
2019-03-05 11:30:00,14.17,14.21,14.14,14.21,171453.0,10.44,10.4695,10.4179,10.4695,171453.0
2019-03-05 11:40:00,14.21,14.21,14.19,14.19,124226.0,10.4695,10.4695,10.4548,10.4548,124226.0
2019-03-05 11:50:00,14.2,14.2,14.16,14.16,85855.0,10.4621,10.4621,10.4327,10.4327,85855.0
2019-03-05 12:00:00,14.16,14.18,14.14,14.16,365439.0,10.4327,10.4474,10.4179,10.4327,365439.0
2019-03-05 12:10:00,14.15,14.16,14.13,14.13,155299.0,10.4253,10.4327,10.4106,10.4106,155299.0
2019-03-05 12:20:00,14.13,14.16,14.11,14.14,311492.0,10.4106,10.4327,10.3958,10.4179,311492.0
2019-03-05 12:30:00,14.14,14.14,14.12,14.12,291014.0,10.4179,10.4179,10.4032,10.4032,291014.0
2019-03-05 12:40:00,14.12,14.16,14.12,14.16,334395.0,10.4032,10.4327,10.4032,10.4327,334395.0
2019-03-05 12:50:00,14.16,14.19,14.15,14.18,184232.0,10.4327,10.4548,10.4253,10.4474,184232.0
2019-03-05 13:00:00,14.19,14.2,14.18,14.19,120362.0,10.4548,10.4621,10.4474,10.4548,120362.0
2019-03-05 13:10:00,14.19,14.22,14.18,14.21,338132.0,10.4548,10.4769,10.4474,10.4695,338132.0
2019-03-05 13:20:00,14.21,14.22,14.19,14.2,93165.0,10.4695,10.4769,10.4548,10.4621,93165.0
2019-03-05 13:30:00,14.19,14.23,14.18,14.23,191062.0,10.4548,10.4842,10.4474,10.4842,191062.0
2019-03-05 13:40:00,14.23,14.25,14.2,14.25,148320.0,10.4842,10.499,10.4621,10.499,148320.0
2019-03-05 13:50:00,14.25,14.25,14.23,14.23,147681.0,10.499,10.499,10.4842,10.4842,147681.0
2019-03-05 14:00:00,14.23,14.27,14.23,14.25,159639.0,10.4842,10.5137,10.4842,10.499,159639.0
2019-03-05 14:10:00,14.25,14.28,14.24,14.27,147055.0,10.499,10.5211,10.4916,10.5137,147055.0
2019-03-05 14:20:00,14.28,14.3,14.26,14.3,161409.0,10.5211,10.5358,10.5063,10.5358,161409.0
2019-03-05 14:30:00,14.29,14.3,14.27,14.3,172435.0,10.5284,10.5358,10.5137,10.5358,172435.0
2019-03-05 14:40:00,14.3,14.33,14.29,14.32,311140.0,10.5358,10.5579,10.5284,10.5505,311140.0
2019-03-05 14:50:00,14.31,14.34,14.31,14.33,160080.0,10.5432,10.5653,10.5432,10.5579,160080.0
2019-03-05 15:00:00,14.33,14.35,14.32,14.34,246087.0,10.5579,10.5726,10.5505,10.5653,246087.0
2019-03-05 15:10:00,14.34,14.34,14.29,14.29,253646.0,10.5653,10.5653,10.5284,10.5284,253646.0
2019-03-05 15:20:00,14.29,14.3,14.26,14.26,189449.0,10.5284,10.5358,10.5063,10.5063,189449.0
2019-03-05 15:30:00,14.27,14.29,14.25,14.28,511057.0,10.5137,10.5284,10.499,10.5211,511057.0
2019-03-05 15:40:00,14.28,14.3,14.27,14.28,313192.0,10.5211,10.5358,10.5137,10.5211,313192.0
2019-03-05 15:50:00,14.29,14.29,14.26,14.26,806175.0,10.5284,10.5284,10.5063,10.5063,806175.0
2019-03-06 09:30:00,14.27,14.3,14.19,14.21,325877.0,10.5137,10.5358,10.4548,10.4695,325877.0
2019-03-06 09:40:00,14.2,14.21,14.15,14.18,265272.0,10.4621,10.4695,10.4253,10.4474,265272.0
2019-03-06 09:50:00,14.19,14.24,14.17,14.23,601190.0,10.4548,10.4916,10.44,10.4842,601190.0
2019-03-06 10:00:00,14.23,14.25,14.21,14.25,202135.0,10.4842,10.499,10.4695,10.499,202135.0
2019-03-06 10:10:00,14.25,14.26,14.23,14.25,221788.0,10.499,10.5063,10.4842,10.499,221788.0
2019-03-06 10:20:00,14.25,14.3,14.25,14.27,188408.0,10.499,10.5358,10.499,10.5137,188408.0
2019-03-06 10:30:00,14.27,14.3,14.26,14.3,142114.0,10.5137,10.5358,10.5063,10.5358,142114.0
2019-03-06 10:40:00,14.29,14.32,14.28,14.28,127237.0,10.5284,10.5505,10.5211,10.5211,127237.0
2019-03-06 10:50:00,14.28,14.33,14.27,14.28,174095.0,10.5211,10.5579,10.5137,10.5211,174095.0
2019-03-06 11:00:00,14.28,14.3,14.26,14.29,254309.0,10.5211,10.5358,10.5063,10.5284,254309.0
2019-03-06 11:10:00,14.28,14.29,14.26,14.27,96947.0,10.5211,10.5284,10.5063,10.5137,96947.0
2019-03-06 11:20:00,14.27,14.27,14.24,14.26,120027.0,10.5137,10.5137,10.4916,10.5063,120027.0
2019-03-06 11:30:00,14.26,14.27,14.24,14.26,139963.0,10.5063,10.5137,10.4916,10.5063,139963.0
2019-03-06 11:40:00,14.26,14.27,14.22,14.22,86874.0,10.5063,10.5137,10.4769,10.4769,86874.0
2019-03-06 11:50:00,14.22,14.23,14.19,14.21,107616.0,10.4769,10.4842,10.4548,10.4695,107616.0
2019-03-06 12:00:00,14.21,14.23,14.2,14.23,106871.0,10.4695,10.4842,10.4621,10.4842,106871.0
2019-03-06 12:10:00,14.22,14.23,14.18,14.18,91719.0,10.4769,10.4842,10.4474,10.4474,91719.0
2019-03-06 12:20:00,14.18,14.2,14.14,14.15,358856.0,10.4474,10.4621,10.4179,10.4253,358856.0
2019-03-06 12:30:00,14.15,14.16,14.13,14.15,169163.0,10.4253,10.4327,10.4106,10.4253,169163.0
2019-03-06 12:40:00,14.14,14.16,14.11,14.12,236327.0,10.4179,10.4327,10.3958,10.4032,236327.0
2019-03-06 12:50:00,14.11,14.14,14.09,14.11,154445.0,10.3958,10.4179,10.3811,10.3958,154445.0
2019-03-06 13:00:00,14.11,14.12,14.09,14.1,215325.0,10.3958,10.4032,10.3811,10.3884,215325.0
2019-03-06 13:10:00,14.11,14.13,14.1,14.12,157281.0,10.3958,10.4106,10.3884,10.4032,157281.0
2019-03-06 13:20:00,14.12,14.12,14.09,14.11,184155.0,10.4032,10.4032,10.3811,10.3958,184155.0
2019-03-06 13:30:00,14.11,14.15,14.11,14.15,136376.0,10.3958,10.4253,10.3958,10.4253,136376.0
2019-03-06 13:40:00,14.15,14.15,14.1,14.12,131837.0,10.4253,10.4253,10.3884,10.4032,131837.0
2019-03-06 13:50:00,14.13,14.17,14.11,14.15,120698.0,10.4106,10.44,10.3958,10.4253,120698.0
2019-03-06 14:00:00,14.15,14.18,14.14,14.15,108974.0,10.4253,10.4474,10.4179,10.4253,108974.0
2019-03-06 14:10:00,14.15,14.16,14.13,14.13,97360.0,10.4253,10.4327,10.4106,10.4106,97360.0
2019-03-06 14:20:00,14.14,14.15,14.11,14.12,111078.0,10.4179,10.4253,10.3958,10.4032,111078.0
2019-03-06 14:30:00,14.12,14.13,14.09,14.11,185800.0,10.4032,10.4106,10.3811,10.3958,185800.0
2019-03-06 14:40:00,14.11,14.11,14.08,14.09,84554.0,10.3958,10.3958,10.3737,10.3811,84554.0
2019-03-06 14:50:00,14.09,14.1,14.06,14.07,157305.0,10.3811,10.3884,10.359,10.3663,157305.0
2019-03-06 15:00:00,14.06,14.07,14.05,14.05,140103.0,10.359,10.3663,10.3516,10.3516,140103.0
2019-03-06 15:10:00,14.05,14.07,14.02,14.03,235170.0,10.3516,10.3663,10.3295,10.3369,235170.0
2019-03-06 15:20:00,14.03,14.04,14.0,14.03,165218.0,10.3369,10.3442,10.3148,10.3369,165218.0
2019-03-06 15:30:00,14.03,14.04,14.02,14.02,215298.0,10.3369,10.3442,10.3295,10.3295,215298.0
2019-03-06 15:40:00,14.03,14.05,14.02,14.03,252986.0,10.3369,10.3516,10.3295,10.3369,252986.0
2019-03-06 15:50:00,14.03,14.05,14.02,14.02,1211094.0,10.3369,10.3516,10.3295,10.3295,1211094.0
2019-03-07 09:30:00,13.95,13.95,13.81,13.84,581922.0,10.2779,10.2779,10.1748,10.1969,581922.0
2019-03-07 09:40:00,13.84,13.89,13.82,13.83,181435.0,10.1969,10.2337,10.1822,10.1895,181435.0
2019-03-07 09:50:00,13.83,13.85,13.78,13.84,531201.0,10.1895,10.2043,10.1527,10.1969,531201.0
2019-03-07 10:00:00,13.84,13.85,13.79,13.82,403893.0,10.1969,10.2043,10.1601,10.1822,403893.0
2019-03-07 10:10:00,13.82,13.86,13.77,13.78,1794892.0,10.1822,10.2116,10.1453,10.1527,1794892.0
2019-03-07 10:20:00,13.78,13.82,13.75,13.82,383157.0,10.1527,10.1822,10.1306,10.1822,383157.0
2019-03-07 10:30:00,13.82,13.82,13.8,13.82,485822.0,10.1822,10.1822,10.1674,10.1822,485822.0
2019-03-07 10:40:00,13.81,13.83,13.79,13.82,763691.0,10.1748,10.1895,10.1601,10.1822,763691.0
2019-03-07 10:50:00,13.82,13.84,13.8,13.81,439014.0,10.1822,10.1969,10.1674,10.1748,439014.0
2019-03-07 11:00:00,13.8,13.81,13.75,13.76,513330.0,10.1674,10.1748,10.1306,10.1379,513330.0
2019-03-07 11:10:00,13.76,13.76,13.72,13.73,331830.0,10.1379,10.1379,10.1085,10.1158,331830.0
2019-03-07 11:20:00,13.74,13.79,13.73,13.78,314637.0,10.1232,10.1601,10.1158,10.1527,314637.0
2019-03-07 11:30:00,13.78,13.82,13.77,13.81,426180.0,10.1527,10.1822,10.1453,10.1748,426180.0
2019-03-07 11:40:00,13.81,13.81,13.77,13.77,293369.0,10.1748,10.1748,10.1453,10.1453,293369.0
2019-03-07 11:50:00,13.77,13.78,13.71,13.72,416182.0,10.1453,10.1527,10.1011,10.1085,416182.0
2019-03-07 12:00:00,13.73,13.74,13.7,13.71,436461.0,10.1158,10.1232,10.0937,10.1011,436461.0
2019-03-07 12:10:00,13.71,13.74,13.69,13.7,521331.0,10.1011,10.1232,10.0864,10.0937,521331.0
2019-03-07 12:20:00,13.69,13.71,13.68,13.7,293196.0,10.0864,10.1011,10.079,10.0937,293196.0
2019-03-07 12:30:00,13.69,13.73,13.67,13.73,547078.0,10.0864,10.1158,10.0716,10.1158,547078.0
2019-03-07 12:40:00,13.73,13.75,13.72,13.74,238087.0,10.1158,10.1306,10.1085,10.1232,238087.0
2019-03-07 12:50:00,13.74,13.78,13.73,13.78,188695.0,10.1232,10.1527,10.1158,10.1527,188695.0
2019-03-07 13:00:00,13.77,13.79,13.75,13.75,166511.0,10.1453,10.1601,10.1306,10.1306,166511.0
2019-03-07 13:10:00,13.76,13.77,13.74,13.77,180568.0,10.1379,10.1453,10.1232,10.1453,180568.0
2019-03-07 13:20:00,13.76,13.79,13.76,13.79,135018.0,10.1379,10.1601,10.1379,10.1601,135018.0
2019-03-07 13:30:00,13.79,13.79,13.77,13.78,114610.0,10.1601,10.1601,10.1453,10.1527,114610.0
2019-03-07 13:40:00,13.78,13.8,13.77,13.8,67292.0,10.1527,10.1674,10.1453,10.1674,67292.0
2019-03-07 13:50:00,13.8,13.8,13.76,13.76,96379.0,10.1674,10.1674,10.1379,10.1379,96379.0
2019-03-07 14:00:00,13.76,13.77,13.74,13.74,247278.0,10.1379,10.1453,10.1232,10.1232,247278.0
2019-03-07 14:10:00,13.74,13.75,13.71,13.73,100611.0,10.1232,10.1306,10.1011,10.1158,100611.0
2019-03-07 14:20:00,13.73,13.75,13.72,13.72,452321.0,10.1158,10.1306,10.1085,10.1085,452321.0
2019-03-07 14:30:00,13.72,13.72,13.66,13.67,464783.0,10.1085,10.1085,10.0643,10.0716,464783.0
2019-03-07 14:40:00,13.68,13.7,13.67,13.69,197078.0,10.079,10.0937,10.0716,10.0864,197078.0
2019-03-07 14:50:00,13.69,13.71,13.67,13.69,190227.0,10.0864,10.1011,10.0716,10.0864,190227.0
2019-03-07 15:00:00,13.69,13.69,13.65,13.66,246508.0,10.0864,10.0864,10.0569,10.0643,246508.0
2019-03-07 15:10:00,13.65,13.69,13.65,13.69,349223.0,10.0569,10.0864,10.0569,10.0864,349223.0
2019-03-07 15:20:00,13.68,13.7,13.67,13.67,299952.0,10.079,10.0937,10.0716,10.0716,299952.0
2019-03-07 15:30:00,13.67,13.74,13.66,13.74,972886.0,10.0716,10.1232,10.0643,10.1232,972886.0
2019-03-07 15:40:00,13.74,13.75,13.7,13.71,695090.0,10.1232,10.1306,10.0937,10.1011,695090.0
2019-03-07 15:50:00,13.71,13.72,13.67,13.69,1344415.0,10.1011,10.1085,10.0716,10.0864,1344415.0
2019-03-08 09:30:00,13.59,13.68,13.55,13.68,996385.0,10.0127,10.079,9.9832,10.079,996385.0
2019-03-08 09:40:00,13.67,13.7,13.63,13.7,505684.0,10.0716,10.0937,10.0422,10.0937,505684.0
2019-03-08 09:50:00,13.71,13.71,13.64,13.67,286026.0,10.1011,10.1011,10.0495,10.0716,286026.0
2019-03-08 10:00:00,13.67,13.74,13.65,13.74,798655.0,10.0716,10.1232,10.0569,10.1232,798655.0
2019-03-08 10:10:00,13.74,13.75,13.7,13.71,440659.0,10.1232,10.1306,10.0937,10.1011,440659.0
2019-03-08 10:20:00,13.7,13.72,13.69,13.71,254734.0,10.0937,10.1085,10.0864,10.1011,254734.0
2019-03-08 10:30:00,13.72,13.76,13.7,13.75,326499.0,10.1085,10.1379,10.0937,10.1306,326499.0
2019-03-08 10:40:00,13.76,13.79,13.74,13.78,381664.0,10.1379,10.1601,10.1232,10.1527,381664.0
2019-03-08 10:50:00,13.78,13.78,13.75,13.76,407550.0,10.1527,10.1527,10.1306,10.1379,407550.0
2019-03-08 11:00:00,13.76,13.76,13.72,13.73,283781.0,10.1379,10.1379,10.1085,10.1158,283781.0
2019-03-08 11:10:00,13.74,13.77,13.72,13.75,734705.0,10.1232,10.1453,10.1085,10.1306,734705.0
2019-03-08 11:20:00,13.75,13.78,13.74,13.77,577142.0,10.1306,10.1527,10.1232,10.1453,577142.0
2019-03-08 11:30:00,13.77,13.79,13.75,13.76,322851.0,10.1453,10.1601,10.1306,10.1379,322851.0
2019-03-08 11:40:00,13.77,13.78,13.75,13.76,356582.0,10.1453,10.1527,10.1306,10.1379,356582.0
2019-03-08 11:50:00,13.76,13.79,13.74,13.75,231357.0,10.1379,10.1601,10.1232,10.1306,231357.0
2019-03-08 12:00:00,13.75,13.75,13.71,13.71,443710.0,10.1306,10.1306,10.1011,10.1011,443710.0
2019-03-08 12:10:00,13.71,13.77,13.71,13.77,287249.0,10.1011,10.1453,10.1011,10.1453,287249.0
2019-03-08 12:20:00,13.77,13.79,13.76,13.76,336199.0,10.1453,10.1601,10.1379,10.1379,336199.0
2019-03-08 12:30:00,13.76,13.77,13.73,13.73,172280.0,10.1379,10.1453,10.1158,10.1158,172280.0
2019-03-08 12:40:00,13.73,13.75,13.71,13.71,241521.0,10.1158,10.1306,10.1011,10.1011,241521.0
2019-03-08 12:50:00,13.71,13.72,13.69,13.71,366071.0,10.1011,10.1085,10.0864,10.1011,366071.0
2019-03-08 13:00:00,13.71,13.74,13.7,13.71,280861.0,10.1011,10.1232,10.0937,10.1011,280861.0
2019-03-08 13:10:00,13.71,13.74,13.71,13.73,230384.0,10.1011,10.1232,10.1011,10.1158,230384.0
2019-03-08 13:20:00,13.73,13.75,13.71,13.74,123529.0,10.1158,10.1306,10.1011,10.1232,123529.0
2019-03-08 13:30:00,13.74,13.75,13.73,13.74,207161.0,10.1232,10.1306,10.1158,10.1232,207161.0
2019-03-08 13:40:00,13.75,13.76,13.74,13.74,218785.0,10.1306,10.1379,10.1232,10.1232,218785.0
2019-03-08 13:50:00,13.75,13.75,13.72,13.73,232467.0,10.1306,10.1306,10.1085,10.1158,232467.0
2019-03-08 14:00:00,13.74,13.75,13.71,13.75,222922.0,10.1232,10.1306,10.1011,10.1306,222922.0
2019-03-08 14:10:00,13.75,13.76,13.74,13.74,214074.0,10.1306,10.1379,10.1232,10.1232,214074.0
2019-03-08 14:20:00,13.74,13.76,13.74,13.76,142026.0,10.1232,10.1379,10.1232,10.1379,142026.0
2019-03-08 14:30:00,13.76,13.77,13.75,13.76,167680.0,10.1379,10.1453,10.1306,10.1379,167680.0
2019-03-08 14:40:00,13.76,13.77,13.75,13.77,177819.0,10.1379,10.1453,10.1306,10.1453,177819.0
2019-03-08 14:50:00,13.77,13.79,13.75,13.75,121400.0,10.1453,10.1601,10.1306,10.1306,121400.0
2019-03-08 15:00:00,13.76,13.77,13.75,13.76,123709.0,10.1379,10.1453,10.1306,10.1379,123709.0
2019-03-08 15:10:00,13.77,13.77,13.72,13.73,228939.0,10.1453,10.1453,10.1085,10.1158,228939.0
2019-03-08 15:20:00,13.74,13.74,13.71,13.72,712206.0,10.1232,10.1232,10.1011,10.1085,712206.0
2019-03-08 15:30:00,13.72,13.74,13.7,13.71,375251.0,10.1085,10.1232,10.0937,10.1011,375251.0
2019-03-08 15:40:00,13.72,13.75,13.71,13.74,380420.0,10.1085,10.1306,10.1011,10.1232,380420.0
2019-03-08 15:50:00,13.74,13.77,13.73,13.77,1066086.0,10.1232,10.1453,10.1158,10.1453,1066086.0
2019-03-11 09:30:00,13.78,13.84,13.73,13.75,670864.0,10.1527,10.1969,10.1158,10.1306,670864.0
2019-03-11 09:40:00,13.75,13.76,13.71,13.73,670735.0,10.1306,10.1379,10.1011,10.1158,670735.0
2019-03-11 09:50:00,13.74,13.77,13.7,13.76,609838.0,10.1232,10.1453,10.0937,10.1379,609838.0
2019-03-11 10:00:00,13.75,13.79,13.73,13.77,484092.0,10.1306,10.1601,10.1158,10.1453,484092.0
2019-03-11 10:10:00,13.77,13.78,13.74,13.76,286692.0,10.1453,10.1527,10.1232,10.1379,286692.0
2019-03-11 10:20:00,13.77,13.82,13.76,13.82,394213.0,10.1453,10.1822,10.1379,10.1822,394213.0
2019-03-11 10:30:00,13.81,13.83,13.8,13.82,285979.0,10.1748,10.1895,10.1674,10.1822,285979.0
2019-03-11 10:40:00,13.82,13.85,13.81,13.85,357189.0,10.1822,10.2043,10.1748,10.2043,357189.0
2019-03-11 10:50:00,13.85,13.88,13.84,13.85,407163.0,10.2043,10.2264,10.1969,10.2043,407163.0
2019-03-11 11:00:00,13.85,13.87,13.84,13.85,216278.0,10.2043,10.219,10.1969,10.2043,216278.0
2019-03-11 11:10:00,13.86,13.89,13.84,13.87,465805.0,10.2116,10.2337,10.1969,10.219,465805.0
2019-03-11 11:20:00,13.87,13.9,13.86,13.9,247087.0,10.219,10.2411,10.2116,10.2411,247087.0
2019-03-11 11:30:00,13.9,13.9,13.87,13.88,339047.0,10.2411,10.2411,10.219,10.2264,339047.0
2019-03-11 11:40:00,13.88,13.9,13.88,13.88,352388.0,10.2264,10.2411,10.2264,10.2264,352388.0
2019-03-11 11:50:00,13.88,13.94,13.88,13.94,546974.0,10.2264,10.2706,10.2264,10.2706,546974.0
2019-03-11 12:00:00,13.94,13.94,13.88,13.88,991456.0,10.2706,10.2706,10.2264,10.2264,991456.0
2019-03-11 12:10:00,13.88,13.89,13.85,13.86,543577.0,10.2264,10.2337,10.2043,10.2116,543577.0
2019-03-11 12:20:00,13.86,13.87,13.83,13.83,255288.0,10.2116,10.219,10.1895,10.1895,255288.0
2019-03-11 12:30:00,13.84,13.84,13.8,13.8,517015.0,10.1969,10.1969,10.1674,10.1674,517015.0
2019-03-11 12:40:00,13.81,13.81,13.79,13.79,165592.0,10.1748,10.1748,10.1601,10.1601,165592.0
2019-03-11 12:50:00,13.79,13.83,13.79,13.83,416670.0,10.1601,10.1895,10.1601,10.1895,416670.0
2019-03-11 13:00:00,13.83,13.86,13.82,13.84,282051.0,10.1895,10.2116,10.1822,10.1969,282051.0
2019-03-11 13:10:00,13.84,13.85,13.83,13.84,311873.0,10.1969,10.2043,10.1895,10.1969,311873.0
2019-03-11 13:20:00,13.84,13.86,13.82,13.83,647474.0,10.1969,10.2116,10.1822,10.1895,647474.0
2019-03-11 13:30:00,13.83,13.84,13.82,13.84,187547.0,10.1895,10.1969,10.1822,10.1969,187547.0
2019-03-11 13:40:00,13.84,13.84,13.82,13.82,160982.0,10.1969,10.1969,10.1822,10.1822,160982.0
2019-03-11 13:50:00,13.82,13.83,13.81,13.82,245224.0,10.1822,10.1895,10.1748,10.1822,245224.0
2019-03-11 14:00:00,13.82,13.82,13.8,13.81,207888.0,10.1822,10.1822,10.1674,10.1748,207888.0
2019-03-11 14:10:00,13.81,13.81,13.76,13.77,676454.0,10.1748,10.1748,10.1379,10.1453,676454.0
2019-03-11 14:20:00,13.78,13.79,13.76,13.79,297327.0,10.1527,10.1601,10.1379,10.1601,297327.0
2019-03-11 14:30:00,13.79,13.79,13.76,13.77,292996.0,10.1601,10.1601,10.1379,10.1453,292996.0
2019-03-11 14:40:00,13.77,13.78,13.75,13.75,141406.0,10.1453,10.1527,10.1306,10.1306,141406.0
2019-03-11 14:50:00,13.76,13.76,13.74,13.75,297940.0,10.1379,10.1379,10.1232,10.1306,297940.0
2019-03-11 15:00:00,13.75,13.76,13.73,13.76,542183.0,10.1306,10.1379,10.1158,10.1379,542183.0
2019-03-11 15:10:00,13.76,13.76,13.73,13.73,521991.0,10.1379,10.1379,10.1158,10.1158,521991.0
2019-03-11 15:20:00,13.74,13.74,13.72,13.72,248540.0,10.1232,10.1232,10.1085,10.1085,248540.0
2019-03-11 15:30:00,13.73,13.78,13.72,13.75,1095598.0,10.1158,10.1527,10.1085,10.1306,1095598.0
2019-03-11 15:40:00,13.76,13.76,13.73,13.76,1014070.0,10.1379,10.1379,10.1158,10.1379,1014070.0
2019-03-11 15:50:00,13.76,13.76,13.69,13.7,2838568.0,10.1379,10.1379,10.0864,10.0937,2838568.0
2019-03-12 09:30:00,13.76,13.82,13.75,13.8,555560.0,10.1379,10.1822,10.1306,10.1674,555560.0
2019-03-12 09:40:00,13.79,13.82,13.77,13.8,358986.0,10.1601,10.1822,10.1453,10.1674,358986.0
2019-03-12 09:50:00,13.81,13.85,13.79,13.84,358232.0,10.1748,10.2043,10.1601,10.1969,358232.0
2019-03-12 10:00:00,13.84,13.84,13.81,13.83,296686.0,10.1969,10.1969,10.1748,10.1895,296686.0
2019-03-12 10:10:00,13.84,13.84,13.75,13.75,377166.0,10.1969,10.1969,10.1306,10.1306,377166.0
2019-03-12 10:20:00,13.75,13.76,13.73,13.75,276887.0,10.1306,10.1379,10.1158,10.1306,276887.0
2019-03-12 10:30:00,13.75,13.76,13.72,13.72,289625.0,10.1306,10.1379,10.1085,10.1085,289625.0
2019-03-12 10:40:00,13.72,13.73,13.69,13.72,269430.0,10.1085,10.1158,10.0864,10.1085,269430.0
2019-03-12 10:50:00,13.72,13.75,13.71,13.75,434702.0,10.1085,10.1306,10.1011,10.1306,434702.0
2019-03-12 11:00:00,13.75,13.76,13.71,13.73,228551.0,10.1306,10.1379,10.1011,10.1158,228551.0
2019-03-12 11:10:00,13.73,13.74,13.68,13.7,221356.0,10.1158,10.1232,10.079,10.0937,221356.0
2019-03-12 11:20:00,13.7,13.74,13.69,13.74,293607.0,10.0937,10.1232,10.0864,10.1232,293607.0
2019-03-12 11:30:00,13.74,13.76,13.72,13.75,167688.0,10.1232,10.1379,10.1085,10.1306,167688.0
2019-03-12 11:40:00,13.74,13.77,13.74,13.75,163143.0,10.1232,10.1453,10.1232,10.1306,163143.0
2019-03-12 11:50:00,13.75,13.78,13.74,13.78,323740.0,10.1306,10.1527,10.1232,10.1527,323740.0
2019-03-12 12:00:00,13.78,13.79,13.77,13.79,220315.0,10.1527,10.1601,10.1453,10.1601,220315.0
2019-03-12 12:10:00,13.79,13.8,13.77,13.77,177851.0,10.1601,10.1674,10.1453,10.1453,177851.0
2019-03-12 12:20:00,13.77,13.78,13.75,13.77,161028.0,10.1453,10.1527,10.1306,10.1453,161028.0
2019-03-12 12:30:00,13.77,13.78,13.75,13.76,72607.0,10.1453,10.1527,10.1306,10.1379,72607.0
2019-03-12 12:40:00,13.76,13.79,13.75,13.75,771113.0,10.1379,10.1601,10.1306,10.1306,771113.0
2019-03-12 12:50:00,13.75,13.76,13.73,13.76,579907.0,10.1306,10.1379,10.1158,10.1379,579907.0
2019-03-12 13:00:00,13.75,13.76,13.74,13.75,92007.0,10.1306,10.1379,10.1232,10.1306,92007.0
2019-03-12 13:10:00,13.75,13.75,13.72,13.72,134955.0,10.1306,10.1306,10.1085,10.1085,134955.0
2019-03-12 13:20:00,13.72,13.73,13.72,13.72,74130.0,10.1085,10.1158,10.1085,10.1085,74130.0
2019-03-12 13:30:00,13.73,13.76,13.72,13.74,261371.0,10.1158,10.1379,10.1085,10.1232,261371.0
2019-03-12 13:40:00,13.74,13.78,13.74,13.77,532420.0,10.1232,10.1527,10.1232,10.1453,532420.0
2019-03-12 13:50:00,13.77,13.78,13.76,13.76,112858.0,10.1453,10.1527,10.1379,10.1379,112858.0
2019-03-12 14:00:00,13.76,13.77,13.74,13.74,146127.0,10.1379,10.1453,10.1232,10.1232,146127.0
2019-03-12 14:10:00,13.75,13.78,13.74,13.78,291297.0,10.1306,10.1527,10.1232,10.1527,291297.0
2019-03-12 14:20:00,13.78,13.78,13.74,13.75,227409.0,10.1527,10.1527,10.1232,10.1306,227409.0
2019-03-12 14:30:00,13.75,13.76,13.74,13.75,202266.0,10.1306,10.1379,10.1232,10.1306,202266.0
2019-03-12 14:40:00,13.74,13.75,13.73,13.73,173216.0,10.1232,10.1306,10.1158,10.1158,173216.0
2019-03-12 14:50:00,13.74,13.74,13.72,13.74,247893.0,10.1232,10.1232,10.1085,10.1232,247893.0
2019-03-12 15:00:00,13.74,13.75,13.71,13.75,316048.0,10.1232,10.1306,10.1011,10.1306,316048.0
2019-03-12 15:10:00,13.74,13.75,13.71,13.71,240415.0,10.1232,10.1306,10.1011,10.1011,240415.0
2019-03-12 15:20:00,13.71,13.73,13.7,13.72,582455.0,10.1011,10.1158,10.0937,10.1085,582455.0
2019-03-12 15:30:00,13.72,13.72,13.71,13.72,243555.0,10.1085,10.1085,10.1011,10.1085,243555.0
2019-03-12 15:40:00,13.72,13.73,13.69,13.7,493466.0,10.1085,10.1158,10.0864,10.0937,493466.0
2019-03-12 15:50:00,13.7,13.73,13.67,13.73,1694271.0,10.0937,10.1158,10.0716,10.1158,1694271.0
2019-03-13 09:30:00,13.78,13.83,13.74,13.79,308348.0,10.1527,10.1895,10.1232,10.1601,308348.0
2019-03-13 09:40:00,13.78,13.81,13.75,13.75,121688.0,10.1527,10.1748,10.1306,10.1306,121688.0
2019-03-13 09:50:00,13.75,13.85,13.74,13.85,354246.0,10.1306,10.2043,10.1232,10.2043,354246.0
2019-03-13 10:00:00,13.84,13.89,13.84,13.88,596371.0,10.1969,10.2337,10.1969,10.2264,596371.0
2019-03-13 10:10:00,13.88,13.92,13.87,13.92,195403.0,10.2264,10.2558,10.219,10.2558,195403.0
2019-03-13 10:20:00,13.92,13.94,13.91,13.93,180780.0,10.2558,10.2706,10.2485,10.2632,180780.0
2019-03-13 10:30:00,13.93,13.96,13.92,13.93,430039.0,10.2632,10.2853,10.2558,10.2632,430039.0
2019-03-13 10:40:00,13.93,13.94,13.9,13.93,536960.0,10.2632,10.2706,10.2411,10.2632,536960.0
2019-03-13 10:50:00,13.92,13.96,13.92,13.95,170006.0,10.2558,10.2853,10.2558,10.2779,170006.0
2019-03-13 11:00:00,13.95,13.96,13.93,13.96,200872.0,10.2779,10.2853,10.2632,10.2853,200872.0
2019-03-13 11:10:00,13.96,13.98,13.95,13.96,184465.0,10.2853,10.3,10.2779,10.2853,184465.0
2019-03-13 11:20:00,13.96,13.99,13.95,13.96,420929.0,10.2853,10.3074,10.2779,10.2853,420929.0
2019-03-13 11:30:00,13.96,13.98,13.95,13.98,274482.0,10.2853,10.3,10.2779,10.3,274482.0
2019-03-13 11:40:00,13.97,13.98,13.91,13.92,297900.0,10.2927,10.3,10.2485,10.2558,297900.0
2019-03-13 11:50:00,13.91,13.98,13.91,13.98,299115.0,10.2485,10.3,10.2485,10.3,299115.0
2019-03-13 12:00:00,13.98,13.99,13.96,13.96,269133.0,10.3,10.3074,10.2853,10.2853,269133.0
2019-03-13 12:10:00,13.97,13.97,13.96,13.97,116332.0,10.2927,10.2927,10.2853,10.2927,116332.0
2019-03-13 12:20:00,13.96,13.98,13.95,13.96,190380.0,10.2853,10.3,10.2779,10.2853,190380.0
2019-03-13 12:30:00,13.96,13.98,13.95,13.96,78598.0,10.2853,10.3,10.2779,10.2853,78598.0
2019-03-13 12:40:00,13.96,13.99,13.95,13.98,265901.0,10.2853,10.3074,10.2779,10.3,265901.0
2019-03-13 12:50:00,13.98,13.99,13.97,13.99,114998.0,10.3,10.3074,10.2927,10.3074,114998.0
2019-03-13 13:00:00,13.99,14.0,13.98,13.99,153252.0,10.3074,10.3148,10.3,10.3074,153252.0
2019-03-13 13:10:00,13.99,14.0,13.97,13.98,170478.0,10.3074,10.3148,10.2927,10.3,170478.0
2019-03-13 13:20:00,13.98,13.99,13.96,13.98,119193.0,10.3,10.3074,10.2853,10.3,119193.0
2019-03-13 13:30:00,13.98,13.98,13.96,13.96,208114.0,10.3,10.3,10.2853,10.2853,208114.0
2019-03-13 13:40:00,13.96,13.97,13.91,13.93,507022.0,10.2853,10.2927,10.2485,10.2632,507022.0
2019-03-13 13:50:00,13.92,13.94,13.9,13.94,141765.0,10.2558,10.2706,10.2411,10.2706,141765.0
2019-03-13 14:00:00,13.94,13.95,13.93,13.95,241127.0,10.2706,10.2779,10.2632,10.2779,241127.0
2019-03-13 14:10:00,13.95,13.95,13.93,13.94,69939.0,10.2779,10.2779,10.2632,10.2706,69939.0
2019-03-13 14:20:00,13.94,13.97,13.93,13.96,181886.0,10.2706,10.2927,10.2632,10.2853,181886.0
2019-03-13 14:30:00,13.96,13.97,13.94,13.96,238306.0,10.2853,10.2927,10.2706,10.2853,238306.0
2019-03-13 14:40:00,13.97,13.97,13.92,13.93,256305.0,10.2927,10.2927,10.2558,10.2632,256305.0
2019-03-13 14:50:00,13.93,13.97,13.92,13.96,189123.0,10.2632,10.2927,10.2558,10.2853,189123.0
2019-03-13 15:00:00,13.95,13.97,13.93,13.93,170603.0,10.2779,10.2927,10.2632,10.2632,170603.0
2019-03-13 15:10:00,13.93,13.95,13.92,13.93,233464.0,10.2632,10.2779,10.2558,10.2632,233464.0
2019-03-13 15:20:00,13.93,13.94,13.91,13.92,322975.0,10.2632,10.2706,10.2485,10.2558,322975.0
2019-03-13 15:30:00,13.91,13.96,13.9,13.96,342469.0,10.2485,10.2853,10.2411,10.2853,342469.0
2019-03-13 15:40:00,13.96,13.96,13.93,13.93,424646.0,10.2853,10.2853,10.2632,10.2632,424646.0
2019-03-13 15:50:00,13.94,13.96,13.9,13.92,1007113.0,10.2706,10.2853,10.2411,10.2558,1007113.0
2019-03-14 09:30:00,13.94,13.99,13.9,13.97,330351.0,10.2706,10.3074,10.2411,10.2927,330351.0
2019-03-14 09:40:00,13.96,14.02,13.95,14.0,206031.0,10.2853,10.3295,10.2779,10.3148,206031.0
2019-03-14 09:50:00,14.0,14.03,14.0,14.01,261455.0,10.3148,10.3369,10.3148,10.3221,261455.0
2019-03-14 10:00:00,14.02,14.03,13.99,14.01,247453.0,10.3295,10.3369,10.3074,10.3221,247453.0
2019-03-14 10:10:00,14.02,14.06,14.02,14.06,465690.0,10.3295,10.359,10.3295,10.359,465690.0
2019-03-14 10:20:00,14.06,14.08,14.05,14.06,380617.0,10.359,10.3737,10.3516,10.359,380617.0
2019-03-14 10:30:00,14.06,14.1,14.05,14.1,250254.0,10.359,10.3884,10.3516,10.3884,250254.0
2019-03-14 10:40:00,14.1,14.12,14.08,14.1,291809.0,10.3884,10.4032,10.3737,10.3884,291809.0
2019-03-14 10:50:00,14.1,14.1,14.06,14.07,85737.0,10.3884,10.3884,10.359,10.3663,85737.0
2019-03-14 11:00:00,14.07,14.07,14.04,14.07,149792.0,10.3663,10.3663,10.3442,10.3663,149792.0
2019-03-14 11:10:00,14.07,14.08,14.06,14.07,83761.0,10.3663,10.3737,10.359,10.3663,83761.0
2019-03-14 11:20:00,14.07,14.07,14.03,14.04,299759.0,10.3663,10.3663,10.3369,10.3442,299759.0
2019-03-14 11:30:00,14.04,14.06,14.02,14.06,168607.0,10.3442,10.359,10.3295,10.359,168607.0
2019-03-14 11:40:00,14.06,14.08,14.05,14.08,144593.0,10.359,10.3737,10.3516,10.3737,144593.0
2019-03-14 11:50:00,14.08,14.1,14.07,14.07,97959.0,10.3737,10.3884,10.3663,10.3663,97959.0
2019-03-14 12:00:00,14.07,14.08,14.06,14.08,150843.0,10.3663,10.3737,10.359,10.3737,150843.0
2019-03-14 12:10:00,14.07,14.09,14.07,14.09,80823.0,10.3663,10.3811,10.3663,10.3811,80823.0
2019-03-14 12:20:00,14.09,14.09,14.05,14.06,128689.0,10.3811,10.3811,10.3516,10.359,128689.0
2019-03-14 12:30:00,14.06,14.08,14.05,14.07,174400.0,10.359,10.3737,10.3516,10.3663,174400.0
2019-03-14 12:40:00,14.08,14.08,14.07,14.08,40888.0,10.3737,10.3737,10.3663,10.3737,40888.0
2019-03-14 12:50:00,14.08,14.08,14.03,14.04,139658.0,10.3737,10.3737,10.3369,10.3442,139658.0
2019-03-14 13:00:00,14.04,14.05,14.02,14.03,93059.0,10.3442,10.3516,10.3295,10.3369,93059.0
2019-03-14 13:10:00,14.03,14.03,14.01,14.02,119488.0,10.3369,10.3369,10.3221,10.3295,119488.0
2019-03-14 13:20:00,14.02,14.02,14.0,14.02,105793.0,10.3295,10.3295,10.3148,10.3295,105793.0
2019-03-14 13:30:00,14.02,14.02,14.0,14.0,125271.0,10.3295,10.3295,10.3148,10.3148,125271.0
2019-03-14 13:40:00,14.0,14.0,13.97,13.99,144856.0,10.3148,10.3148,10.2927,10.3074,144856.0
2019-03-14 13:50:00,13.99,14.0,13.97,13.99,158978.0,10.3074,10.3148,10.2927,10.3074,158978.0
2019-03-14 14:00:00,14.0,14.01,13.99,14.01,64176.0,10.3148,10.3221,10.3074,10.3221,64176.0
2019-03-14 14:10:00,14.01,14.01,13.98,14.0,242203.0,10.3221,10.3221,10.3,10.3148,242203.0
2019-03-14 14:20:00,14.0,14.03,13.99,14.01,138121.0,10.3148,10.3369,10.3074,10.3221,138121.0
2019-03-14 14:30:00,14.01,14.02,14.0,14.01,436282.0,10.3221,10.3295,10.3148,10.3221,436282.0
2019-03-14 14:40:00,14.01,14.03,14.0,14.01,153836.0,10.3221,10.3369,10.3148,10.3221,153836.0
2019-03-14 14:50:00,14.0,14.04,13.99,14.04,233468.0,10.3148,10.3442,10.3074,10.3442,233468.0
2019-03-14 15:00:00,14.04,14.06,14.03,14.05,169664.0,10.3442,10.359,10.3369,10.3516,169664.0
2019-03-14 15:10:00,14.05,14.07,14.04,14.07,333427.0,10.3516,10.3663,10.3442,10.3663,333427.0
2019-03-14 15:20:00,14.06,14.08,14.06,14.08,275236.0,10.359,10.3737,10.359,10.3737,275236.0
2019-03-14 15:30:00,14.08,14.1,14.07,14.1,373587.0,10.3737,10.3884,10.3663,10.3884,373587.0
2019-03-14 15:40:00,14.1,14.11,14.09,14.11,397551.0,10.3884,10.3958,10.3811,10.3958,397551.0
2019-03-14 15:50:00,14.11,14.11,14.05,14.08,1190530.0,10.3958,10.3958,10.3516,10.3737,1190530.0
2019-03-15 09:30:00,13.95,14.02,13.91,13.93,1415559.0,10.3826,10.4347,10.3528,10.3677,1415559.0
2019-03-15 09:40:00,13.93,13.96,13.89,13.95,848045.0,10.3677,10.39,10.3379,10.3826,848045.0
2019-03-15 09:50:00,13.94,13.97,13.93,13.93,230897.0,10.3751,10.3975,10.3677,10.3677,230897.0
2019-03-15 10:00:00,13.93,13.94,13.89,13.89,186178.0,10.3677,10.3751,10.3379,10.3379,186178.0
2019-03-15 10:10:00,13.9,13.9,13.83,13.84,202587.0,10.3454,10.3454,10.2933,10.3007,202587.0
2019-03-15 10:20:00,13.84,13.89,13.83,13.88,134674.0,10.3007,10.3379,10.2933,10.3305,134674.0
2019-03-15 10:30:00,13.89,13.89,13.85,13.86,120416.0,10.3379,10.3379,10.3082,10.3156,120416.0
2019-03-15 10:40:00,13.87,13.89,13.85,13.86,595651.0,10.323,10.3379,10.3082,10.3156,595651.0
2019-03-15 10:50:00,13.86,13.87,13.84,13.85,928521.0,10.3156,10.323,10.3007,10.3082,928521.0
2019-03-15 11:00:00,13.84,13.86,13.82,13.84,1191174.0,10.3007,10.3156,10.2858,10.3007,1191174.0
2019-03-15 11:10:00,13.84,13.84,13.82,13.84,440004.0,10.3007,10.3007,10.2858,10.3007,440004.0
2019-03-15 11:20:00,13.84,13.87,13.83,13.87,1031517.0,10.3007,10.323,10.2933,10.323,1031517.0
2019-03-15 11:30:00,13.87,13.87,13.83,13.84,240667.0,10.323,10.323,10.2933,10.3007,240667.0
2019-03-15 11:40:00,13.84,13.88,13.82,13.87,686081.0,10.3007,10.3305,10.2858,10.323,686081.0
2019-03-15 11:50:00,13.87,13.89,13.84,13.85,1515237.0,10.323,10.3379,10.3007,10.3082,1515237.0
2019-03-15 12:00:00,13.85,13.87,13.83,13.87,261151.0,10.3082,10.323,10.2933,10.323,261151.0
2019-03-15 12:10:00,13.87,13.89,13.84,13.86,1022538.0,10.323,10.3379,10.3007,10.3156,1022538.0
2019-03-15 12:20:00,13.86,13.88,13.85,13.87,183739.0,10.3156,10.3305,10.3082,10.323,183739.0
2019-03-15 12:30:00,13.87,13.88,13.84,13.85,980234.0,10.323,10.3305,10.3007,10.3082,980234.0
2019-03-15 12:40:00,13.86,13.89,13.85,13.88,751301.0,10.3156,10.3379,10.3082,10.3305,751301.0
2019-03-15 12:50:00,13.88,13.91,13.87,13.88,761147.0,10.3305,10.3528,10.323,10.3305,761147.0
2019-03-15 13:00:00,13.88,13.88,13.86,13.88,430373.0,10.3305,10.3305,10.3156,10.3305,430373.0
2019-03-15 13:10:00,13.88,13.89,13.86,13.86,1306373.0,10.3305,10.3379,10.3156,10.3156,1306373.0
2019-03-15 13:20:00,13.86,13.88,13.85,13.87,228072.0,10.3156,10.3305,10.3082,10.323,228072.0
2019-03-15 13:30:00,13.87,13.88,13.85,13.86,88753.0,10.323,10.3305,10.3082,10.3156,88753.0
2019-03-15 13:40:00,13.85,13.88,13.84,13.86,218357.0,10.3082,10.3305,10.3007,10.3156,218357.0
2019-03-15 13:50:00,13.86,13.87,13.84,13.84,66891.0,10.3156,10.323,10.3007,10.3007,66891.0
2019-03-15 14:00:00,13.85,13.86,13.84,13.84,177314.0,10.3082,10.3156,10.3007,10.3007,177314.0
2019-03-15 14:10:00,13.84,13.86,13.83,13.84,161188.0,10.3007,10.3156,10.2933,10.3007,161188.0
2019-03-15 14:20:00,13.84,13.85,13.82,13.83,344649.0,10.3007,10.3082,10.2858,10.2933,344649.0
2019-03-15 14:30:00,13.83,13.85,13.82,13.84,457247.0,10.2933,10.3082,10.2858,10.3007,457247.0
2019-03-15 14:40:00,13.84,13.86,13.83,13.84,588641.0,10.3007,10.3156,10.2933,10.3007,588641.0
2019-03-15 14:50:00,13.84,13.86,13.83,13.85,406239.0,10.3007,10.3156,10.2933,10.3082,406239.0
2019-03-15 15:00:00,13.84,13.85,13.81,13.82,276604.0,10.3007,10.3082,10.2784,10.2858,276604.0
2019-03-15 15:10:00,13.83,13.84,13.8,13.84,168677.0,10.2933,10.3007,10.2709,10.3007,168677.0
2019-03-15 15:20:00,13.84,13.85,13.82,13.84,304567.0,10.3007,10.3082,10.2858,10.3007,304567.0
2019-03-15 15:30:00,13.84,13.85,13.82,13.83,673881.0,10.3007,10.3082,10.2858,10.2933,673881.0
2019-03-15 15:40:00,13.83,13.85,13.8,13.82,1341759.0,10.2933,10.3082,10.2709,10.2858,1341759.0
2019-03-15 15:50:00,13.82,13.82,13.75,13.77,3210418.0,10.2858,10.2858,10.2337,10.2486,3210418.0
2019-03-18 09:30:00,13.85,13.86,13.81,13.85,874332.0,10.3082,10.3156,10.2784,10.3082,874332.0
2019-03-18 09:40:00,13.85,13.9,13.84,13.89,3940385.0,10.3082,10.3454,10.3007,10.3379,3940385.0
2019-03-18 09:50:00,13.89,13.92,13.88,13.9,2266307.0,10.3379,10.3603,10.3305,10.3454,2266307.0
2019-03-18 10:00:00,13.9,13.92,13.88,13.9,2162446.0,10.3454,10.3603,10.3305,10.3454,2162446.0
2019-03-18 10:10:00,13.9,13.95,13.89,13.95,1994792.0,10.3454,10.3826,10.3379,10.3826,1994792.0
2019-03-18 10:20:00,13.95,13.97,13.93,13.94,1758683.0,10.3826,10.3975,10.3677,10.3751,1758683.0
2019-03-18 10:30:00,13.94,13.96,13.92,13.94,887603.0,10.3751,10.39,10.3603,10.3751,887603.0
2019-03-18 10:40:00,13.94,13.94,13.88,13.92,1118289.0,10.3751,10.3751,10.3305,10.3603,1118289.0
2019-03-18 10:50:00,13.93,13.94,13.9,13.94,1650209.0,10.3677,10.3751,10.3454,10.3751,1650209.0
2019-03-18 11:00:00,13.94,13.97,13.92,13.95,1263162.0,10.3751,10.3975,10.3603,10.3826,1263162.0
2019-03-18 11:10:00,13.95,13.96,13.89,13.91,859491.0,10.3826,10.39,10.3379,10.3528,859491.0
2019-03-18 11:20:00,13.91,13.94,13.88,13.92,490492.0,10.3528,10.3751,10.3305,10.3603,490492.0
2019-03-18 11:30:00,13.93,13.93,13.9,13.93,284406.0,10.3677,10.3677,10.3454,10.3677,284406.0
2019-03-18 11:40:00,13.93,13.93,13.89,13.93,863018.0,10.3677,10.3677,10.3379,10.3677,863018.0
2019-03-18 11:50:00,13.93,13.97,13.9,13.94,1938854.0,10.3677,10.3975,10.3454,10.3751,1938854.0
2019-03-18 12:00:00,13.94,13.96,13.93,13.94,487857.0,10.3751,10.39,10.3677,10.3751,487857.0
2019-03-18 12:10:00,13.94,13.96,13.92,13.96,1010663.0,10.3751,10.39,10.3603,10.39,1010663.0
2019-03-18 12:20:00,13.96,13.96,13.93,13.95,699836.0,10.39,10.39,10.3677,10.3826,699836.0
2019-03-18 12:30:00,13.95,13.96,13.93,13.95,406512.0,10.3826,10.39,10.3677,10.3826,406512.0
2019-03-18 12:40:00,13.95,13.97,13.94,13.96,1342094.0,10.3826,10.3975,10.3751,10.39,1342094.0
2019-03-18 12:50:00,13.97,14.0,13.94,14.0,1252203.0,10.3975,10.4198,10.3751,10.4198,1252203.0
2019-03-18 13:00:00,14.0,14.0,13.96,13.97,214154.0,10.4198,10.4198,10.39,10.3975,214154.0
2019-03-18 13:10:00,13.98,13.99,13.95,13.98,766573.0,10.4049,10.4124,10.3826,10.4049,766573.0
2019-03-18 13:20:00,13.99,13.99,13.96,13.98,196163.0,10.4124,10.4124,10.39,10.4049,196163.0
2019-03-18 13:30:00,13.97,13.98,13.96,13.98,170524.0,10.3975,10.4049,10.39,10.4049,170524.0
2019-03-18 13:40:00,13.98,13.99,13.96,13.97,124898.0,10.4049,10.4124,10.39,10.3975,124898.0
2019-03-18 13:50:00,13.96,13.98,13.95,13.96,198489.0,10.39,10.4049,10.3826,10.39,198489.0
2019-03-18 14:00:00,13.96,13.98,13.96,13.97,75393.0,10.39,10.4049,10.39,10.3975,75393.0
2019-03-18 14:10:00,13.97,13.98,13.95,13.96,181461.0,10.3975,10.4049,10.3826,10.39,181461.0
2019-03-18 14:20:00,13.96,13.98,13.95,13.96,182807.0,10.39,10.4049,10.3826,10.39,182807.0
2019-03-18 14:30:00,13.96,13.97,13.93,13.94,750140.0,10.39,10.3975,10.3677,10.3751,750140.0
2019-03-18 14:40:00,13.94,13.96,13.93,13.94,505855.0,10.3751,10.39,10.3677,10.3751,505855.0
2019-03-18 14:50:00,13.94,13.94,13.9,13.9,294623.0,10.3751,10.3751,10.3454,10.3454,294623.0
2019-03-18 15:00:00,13.9,13.92,13.9,13.9,232749.0,10.3454,10.3603,10.3454,10.3454,232749.0
2019-03-18 15:10:00,13.91,13.94,13.89,13.92,927459.0,10.3528,10.3751,10.3379,10.3603,927459.0
2019-03-18 15:20:00,13.92,13.94,13.91,13.91,340188.0,10.3603,10.3751,10.3528,10.3528,340188.0
2019-03-18 15:30:00,13.91,13.92,13.89,13.9,455259.0,10.3528,10.3603,10.3379,10.3454,455259.0
2019-03-18 15:40:00,13.9,13.94,13.89,13.94,435959.0,10.3454,10.3751,10.3379,10.3751,435959.0
2019-03-18 15:50:00,13.94,13.94,13.9,13.93,797484.0,10.3751,10.3751,10.3454,10.3677,797484.0
2019-03-19 09:30:00,13.99,14.0,13.91,13.97,742151.0,10.4124,10.4198,10.3528,10.3975,742151.0
2019-03-19 09:40:00,13.97,13.99,13.95,13.96,194761.0,10.3975,10.4124,10.3826,10.39,194761.0
2019-03-19 09:50:00,13.96,13.97,13.91,13.92,263078.0,10.39,10.3975,10.3528,10.3603,263078.0
2019-03-19 10:00:00,13.92,13.94,13.9,13.92,303917.0,10.3603,10.3751,10.3454,10.3603,303917.0
2019-03-19 10:10:00,13.92,13.92,13.89,13.9,286914.0,10.3603,10.3603,10.3379,10.3454,286914.0
2019-03-19 10:20:00,13.9,13.9,13.88,13.88,126186.0,10.3454,10.3454,10.3305,10.3305,126186.0
2019-03-19 10:30:00,13.89,13.94,13.89,13.94,237814.0,10.3379,10.3751,10.3379,10.3751,237814.0
2019-03-19 10:40:00,13.94,13.95,13.9,13.9,176541.0,10.3751,10.3826,10.3454,10.3454,176541.0
2019-03-19 10:50:00,13.9,13.91,13.85,13.85,433932.0,10.3454,10.3528,10.3082,10.3082,433932.0
2019-03-19 11:00:00,13.85,13.86,13.83,13.83,212680.0,10.3082,10.3156,10.2933,10.2933,212680.0
2019-03-19 11:10:00,13.84,13.86,13.8,13.81,248102.0,10.3007,10.3156,10.2709,10.2784,248102.0
2019-03-19 11:20:00,13.81,13.82,13.78,13.79,247672.0,10.2784,10.2858,10.2561,10.2635,247672.0
2019-03-19 11:30:00,13.79,13.83,13.78,13.82,394973.0,10.2635,10.2933,10.2561,10.2858,394973.0
2019-03-19 11:40:00,13.82,13.83,13.8,13.81,141705.0,10.2858,10.2933,10.2709,10.2784,141705.0
2019-03-19 11:50:00,13.82,13.82,13.79,13.81,182286.0,10.2858,10.2858,10.2635,10.2784,182286.0
2019-03-19 12:00:00,13.81,13.83,13.79,13.79,140146.0,10.2784,10.2933,10.2635,10.2635,140146.0
2019-03-19 12:10:00,13.8,13.81,13.78,13.79,96831.0,10.2709,10.2784,10.2561,10.2635,96831.0
2019-03-19 12:20:00,13.78,13.81,13.77,13.79,181812.0,10.2561,10.2784,10.2486,10.2635,181812.0
2019-03-19 12:30:00,13.79,13.82,13.78,13.78,105992.0,10.2635,10.2858,10.2561,10.2561,105992.0
2019-03-19 12:40:00,13.78,13.79,13.72,13.73,191294.0,10.2561,10.2635,10.2114,10.2188,191294.0
2019-03-19 12:50:00,13.73,13.78,13.72,13.78,261810.0,10.2188,10.2561,10.2114,10.2561,261810.0
2019-03-19 13:00:00,13.78,13.78,13.75,13.76,135344.0,10.2561,10.2561,10.2337,10.2412,135344.0
2019-03-19 13:10:00,13.75,13.77,13.75,13.76,304605.0,10.2337,10.2486,10.2337,10.2412,304605.0
2019-03-19 13:20:00,13.75,13.76,13.73,13.73,137658.0,10.2337,10.2412,10.2188,10.2188,137658.0
2019-03-19 13:30:00,13.73,13.76,13.73,13.75,203988.0,10.2188,10.2412,10.2188,10.2337,203988.0
2019-03-19 13:40:00,13.75,13.75,13.71,13.72,134472.0,10.2337,10.2337,10.204,10.2114,134472.0
2019-03-19 13:50:00,13.71,13.72,13.69,13.69,190035.0,10.204,10.2114,10.1891,10.1891,190035.0
2019-03-19 14:00:00,13.69,13.72,13.69,13.7,244976.0,10.1891,10.2114,10.1891,10.1965,244976.0
2019-03-19 14:10:00,13.7,13.7,13.68,13.68,156395.0,10.1965,10.1965,10.1816,10.1816,156395.0
2019-03-19 14:20:00,13.68,13.69,13.65,13.68,371551.0,10.1816,10.1891,10.1593,10.1816,371551.0
2019-03-19 14:30:00,13.68,13.7,13.67,13.68,224113.0,10.1816,10.1965,10.1742,10.1816,224113.0
2019-03-19 14:40:00,13.69,13.7,13.68,13.7,138288.0,10.1891,10.1965,10.1816,10.1965,138288.0
2019-03-19 14:50:00,13.7,13.72,13.68,13.69,206193.0,10.1965,10.2114,10.1816,10.1891,206193.0
2019-03-19 15:00:00,13.69,13.7,13.67,13.69,215589.0,10.1891,10.1965,10.1742,10.1891,215589.0
2019-03-19 15:10:00,13.69,13.69,13.65,13.65,575643.0,10.1891,10.1891,10.1593,10.1593,575643.0
2019-03-19 15:20:00,13.65,13.66,13.62,13.62,402229.0,10.1593,10.1667,10.137,10.137,402229.0
2019-03-19 15:30:00,13.62,13.63,13.58,13.6,439386.0,10.137,10.1444,10.1072,10.1221,439386.0
2019-03-19 15:40:00,13.59,13.6,13.57,13.58,503285.0,10.1146,10.1221,10.0998,10.1072,503285.0
2019-03-19 15:50:00,13.59,13.6,13.55,13.59,1566089.0,10.1146,10.1221,10.0849,10.1146,1566089.0
2019-03-20 09:30:00,13.56,13.67,13.48,13.56,548740.0,10.0923,10.1742,10.0328,10.0923,548740.0
2019-03-20 09:40:00,13.55,13.58,13.49,13.5,275463.0,10.0849,10.1072,10.0402,10.0477,275463.0
2019-03-20 09:50:00,13.49,13.52,13.46,13.47,253661.0,10.0402,10.0625,10.0179,10.0253,253661.0
2019-03-20 10:00:00,13.48,13.51,13.47,13.49,238392.0,10.0328,10.0551,10.0253,10.0402,238392.0
2019-03-20 10:10:00,13.49,13.49,13.47,13.47,242376.0,10.0402,10.0402,10.0253,10.0253,242376.0
2019-03-20 10:20:00,13.47,13.48,13.44,13.45,190118.0,10.0253,10.0328,10.003,10.0104,190118.0
2019-03-20 10:30:00,13.45,13.46,13.44,13.45,172718.0,10.0104,10.0179,10.003,10.0104,172718.0
2019-03-20 10:40:00,13.45,13.47,13.43,13.44,284909.0,10.0104,10.0253,9.9956,10.003,284909.0
2019-03-20 10:50:00,13.45,13.46,13.42,13.42,398004.0,10.0104,10.0179,9.9881,9.9881,398004.0
2019-03-20 11:00:00,13.43,13.45,13.42,13.43,202923.0,9.9956,10.0104,9.9881,9.9956,202923.0
2019-03-20 11:10:00,13.43,13.44,13.35,13.37,814335.0,9.9956,10.003,9.936,9.9509,814335.0
2019-03-20 11:20:00,13.37,13.37,13.33,13.33,258962.0,9.9509,9.9509,9.9211,9.9211,258962.0
2019-03-20 11:30:00,13.34,13.35,13.3,13.3,277159.0,9.9286,9.936,9.8988,9.8988,277159.0
2019-03-20 11:40:00,13.31,13.32,13.29,13.29,263910.0,9.9062,9.9137,9.8914,9.8914,263910.0
2019-03-20 11:50:00,13.3,13.31,13.26,13.28,252428.0,9.8988,9.9062,9.869,9.8839,252428.0
2019-03-20 12:00:00,13.28,13.3,13.26,13.28,236851.0,9.8839,9.8988,9.869,9.8839,236851.0
2019-03-20 12:10:00,13.27,13.29,13.26,13.28,189686.0,9.8765,9.8914,9.869,9.8839,189686.0
2019-03-20 12:20:00,13.28,13.28,13.25,13.27,351762.0,9.8839,9.8839,9.8616,9.8765,351762.0
2019-03-20 12:30:00,13.27,13.28,13.23,13.27,300378.0,9.8765,9.8839,9.8467,9.8765,300378.0
2019-03-20 12:40:00,13.27,13.27,13.23,13.25,304144.0,9.8765,9.8765,9.8467,9.8616,304144.0
2019-03-20 12:50:00,13.25,13.29,13.24,13.27,235096.0,9.8616,9.8914,9.8541,9.8765,235096.0
2019-03-20 13:00:00,13.27,13.31,13.26,13.29,307412.0,9.8765,9.9062,9.869,9.8914,307412.0
2019-03-20 13:10:00,13.29,13.3,13.28,13.3,122036.0,9.8914,9.8988,9.8839,9.8988,122036.0
2019-03-20 13:20:00,13.29,13.3,13.26,13.26,169897.0,9.8914,9.8988,9.869,9.869,169897.0
2019-03-20 13:30:00,13.26,13.31,13.26,13.3,293957.0,9.869,9.9062,9.869,9.8988,293957.0
2019-03-20 13:40:00,13.31,13.32,13.28,13.31,496915.0,9.9062,9.9137,9.8839,9.9062,496915.0
2019-03-20 13:50:00,13.32,13.35,13.3,13.33,335943.0,9.9137,9.936,9.8988,9.9211,335943.0
2019-03-20 14:00:00,13.34,13.35,13.23,13.3,830626.0,9.9286,9.936,9.8467,9.8988,830626.0
2019-03-20 14:10:00,13.3,13.32,13.2,13.21,550790.0,9.8988,9.9137,9.8244,9.8318,550790.0
2019-03-20 14:20:00,13.21,13.23,13.13,13.14,447067.0,9.8318,9.8467,9.7723,9.7797,447067.0
2019-03-20 14:30:00,13.14,13.21,13.14,13.2,641811.0,9.7797,9.8318,9.7797,9.8244,641811.0
2019-03-20 14:40:00,13.2,13.26,13.18,13.25,490692.0,9.8244,9.869,9.8095,9.8616,490692.0
2019-03-20 14:50:00,13.25,13.26,13.2,13.21,432394.0,9.8616,9.869,9.8244,9.8318,432394.0
2019-03-20 15:00:00,13.21,13.24,13.16,13.17,356275.0,9.8318,9.8541,9.7946,9.8021,356275.0
2019-03-20 15:10:00,13.18,13.19,13.16,13.16,357852.0,9.8095,9.8169,9.7946,9.7946,357852.0
2019-03-20 15:20:00,13.16,13.17,13.13,13.13,273436.0,9.7946,9.8021,9.7723,9.7723,273436.0
2019-03-20 15:30:00,13.13,13.14,13.05,13.06,750009.0,9.7723,9.7797,9.7127,9.7202,750009.0
2019-03-20 15:40:00,13.05,13.06,13.01,13.01,775784.0,9.7127,9.7202,9.683,9.683,775784.0
2019-03-20 15:50:00,13.02,13.03,12.92,12.97,2270217.0,9.6904,9.6979,9.616,9.6532,2270217.0
2019-03-21 09:30:00,12.91,13.01,12.71,12.71,859685.0,9.6085,9.683,9.4597,9.4597,859685.0
2019-03-21 09:40:00,12.71,12.75,12.62,12.63,1206733.0,9.4597,9.4895,9.3927,9.4001,1206733.0
2019-03-21 09:50:00,12.63,12.75,12.59,12.75,3127997.0,9.4001,9.4895,9.3704,9.4895,3127997.0
2019-03-21 10:00:00,12.75,12.8,12.73,12.77,1549030.0,9.4895,9.5267,9.4746,9.5043,1549030.0
2019-03-21 10:10:00,12.77,12.77,12.67,12.67,698905.0,9.5043,9.5043,9.4299,9.4299,698905.0
2019-03-21 10:20:00,12.68,12.74,12.67,12.7,1140655.0,9.4374,9.482,9.4299,9.4522,1140655.0
2019-03-21 10:30:00,12.7,12.74,12.69,12.71,509711.0,9.4522,9.482,9.4448,9.4597,509711.0
2019-03-21 10:40:00,12.71,12.71,12.65,12.66,340785.0,9.4597,9.4597,9.415,9.4225,340785.0
2019-03-21 10:50:00,12.66,12.69,12.65,12.68,895956.0,9.4225,9.4448,9.415,9.4374,895956.0
2019-03-21 11:00:00,12.68,12.73,12.65,12.67,1331591.0,9.4374,9.4746,9.415,9.4299,1331591.0
2019-03-21 11:10:00,12.67,12.67,12.64,12.65,547544.0,9.4299,9.4299,9.4076,9.415,547544.0
2019-03-21 11:20:00,12.65,12.69,12.64,12.66,3349144.0,9.415,9.4448,9.4076,9.4225,3349144.0
2019-03-21 11:30:00,12.66,12.68,12.65,12.66,891561.0,9.4225,9.4374,9.415,9.4225,891561.0
2019-03-21 11:40:00,12.65,12.7,12.64,12.69,1562716.0,9.415,9.4522,9.4076,9.4448,1562716.0
2019-03-21 11:50:00,12.68,12.71,12.68,12.7,592708.0,9.4374,9.4597,9.4374,9.4522,592708.0
2019-03-21 12:00:00,12.7,12.72,12.67,12.69,1486581.0,9.4522,9.4671,9.4299,9.4448,1486581.0
2019-03-21 12:10:00,12.69,12.7,12.62,12.63,851885.0,9.4448,9.4522,9.3927,9.4001,851885.0
2019-03-21 12:20:00,12.63,12.67,12.63,12.63,828502.0,9.4001,9.4299,9.4001,9.4001,828502.0
2019-03-21 12:30:00,12.63,12.64,12.61,12.61,306186.0,9.4001,9.4076,9.3853,9.3853,306186.0
2019-03-21 12:40:00,12.62,12.65,12.61,12.63,378114.0,9.3927,9.415,9.3853,9.4001,378114.0
2019-03-21 12:50:00,12.63,12.65,12.61,12.63,336152.0,9.4001,9.415,9.3853,9.4001,336152.0
2019-03-21 13:00:00,12.63,12.68,12.62,12.68,1285374.0,9.4001,9.4374,9.3927,9.4374,1285374.0
2019-03-21 13:10:00,12.67,12.68,12.65,12.67,640061.0,9.4299,9.4374,9.415,9.4299,640061.0
2019-03-21 13:20:00,12.67,12.7,12.66,12.7,874844.0,9.4299,9.4522,9.4225,9.4522,874844.0
2019-03-21 13:30:00,12.7,12.7,12.67,12.68,651212.0,9.4522,9.4522,9.4299,9.4374,651212.0
2019-03-21 13:40:00,12.68,12.71,12.67,12.71,470969.0,9.4374,9.4597,9.4299,9.4597,470969.0
2019-03-21 13:50:00,12.71,12.74,12.68,12.71,1292133.0,9.4597,9.482,9.4374,9.4597,1292133.0
2019-03-21 14:00:00,12.71,12.76,12.7,12.76,501697.0,9.4597,9.4969,9.4522,9.4969,501697.0
2019-03-21 14:10:00,12.76,12.79,12.74,12.74,1017628.0,9.4969,9.5192,9.482,9.482,1017628.0
2019-03-21 14:20:00,12.74,12.76,12.73,12.76,375996.0,9.482,9.4969,9.4746,9.4969,375996.0
2019-03-21 14:30:00,12.76,12.76,12.72,12.73,335798.0,9.4969,9.4969,9.4671,9.4746,335798.0
2019-03-21 14:40:00,12.73,12.73,12.7,12.7,235691.0,9.4746,9.4746,9.4522,9.4522,235691.0
2019-03-21 14:50:00,12.7,12.71,12.69,12.7,319360.0,9.4522,9.4597,9.4448,9.4522,319360.0
2019-03-21 15:00:00,12.7,12.72,12.69,12.7,617995.0,9.4522,9.4671,9.4448,9.4522,617995.0
2019-03-21 15:10:00,12.69,12.7,12.63,12.66,3050784.0,9.4448,9.4522,9.4001,9.4225,3050784.0
2019-03-21 15:20:00,12.66,12.72,12.63,12.68,1759033.0,9.4225,9.4671,9.4001,9.4374,1759033.0
2019-03-21 15:30:00,12.68,12.69,12.64,12.65,1400687.0,9.4374,9.4448,9.4076,9.415,1400687.0
2019-03-21 15:40:00,12.65,12.69,12.64,12.66,1151655.0,9.415,9.4448,9.4076,9.4225,1151655.0
2019-03-21 15:50:00,12.66,12.66,12.6,12.6,3025624.0,9.4225,9.4225,9.3778,9.3778,3025624.0
2019-03-22 09:30:00,12.53,12.54,12.41,12.45,736441.0,9.3257,9.3332,9.2364,9.2662,736441.0
2019-03-22 09:40:00,12.46,12.46,12.28,12.3,872959.0,9.2736,9.2736,9.1396,9.1545,872959.0
2019-03-22 09:50:00,12.29,12.3,12.23,12.24,642125.0,9.1471,9.1545,9.1024,9.1099,642125.0
2019-03-22 10:00:00,12.24,12.27,12.17,12.27,483085.0,9.1099,9.1322,9.0578,9.1322,483085.0
2019-03-22 10:10:00,12.27,12.31,12.24,12.3,507545.0,9.1322,9.162,9.1099,9.1545,507545.0
2019-03-22 10:20:00,12.3,12.3,12.22,12.23,952173.0,9.1545,9.1545,9.095,9.1024,952173.0
2019-03-22 10:30:00,12.23,12.32,12.22,12.28,275538.0,9.1024,9.1694,9.095,9.1396,275538.0
2019-03-22 10:40:00,12.28,12.3,12.23,12.25,334449.0,9.1396,9.1545,9.1024,9.1173,334449.0
2019-03-22 10:50:00,12.25,12.26,12.21,12.21,370195.0,9.1173,9.1248,9.0876,9.0876,370195.0
2019-03-22 11:00:00,12.22,12.23,12.18,12.21,814260.0,9.095,9.1024,9.0652,9.0876,814260.0
2019-03-22 11:10:00,12.22,12.23,12.17,12.23,967713.0,9.095,9.1024,9.0578,9.1024,967713.0
2019-03-22 11:20:00,12.23,12.25,12.19,12.21,1589065.0,9.1024,9.1173,9.0727,9.0876,1589065.0
2019-03-22 11:30:00,12.2,12.22,12.17,12.18,1295930.0,9.0801,9.095,9.0578,9.0652,1295930.0
2019-03-22 11:40:00,12.18,12.18,12.15,12.18,478568.0,9.0652,9.0652,9.0429,9.0652,478568.0
2019-03-22 11:50:00,12.17,12.18,12.14,12.16,549577.0,9.0578,9.0652,9.0355,9.0503,549577.0
2019-03-22 12:00:00,12.16,12.2,12.15,12.19,652243.0,9.0503,9.0801,9.0429,9.0727,652243.0
2019-03-22 12:10:00,12.19,12.21,12.16,12.17,907623.0,9.0727,9.0876,9.0503,9.0578,907623.0
2019-03-22 12:20:00,12.17,12.19,12.15,12.16,1068243.0,9.0578,9.0727,9.0429,9.0503,1068243.0
2019-03-22 12:30:00,12.16,12.2,12.15,12.2,1148728.0,9.0503,9.0801,9.0429,9.0801,1148728.0
2019-03-22 12:40:00,12.2,12.2,12.15,12.18,861713.0,9.0801,9.0801,9.0429,9.0652,861713.0
2019-03-22 12:50:00,12.18,12.22,12.17,12.21,348479.0,9.0652,9.095,9.0578,9.0876,348479.0
2019-03-22 13:00:00,12.21,12.27,12.2,12.27,685508.0,9.0876,9.1322,9.0801,9.1322,685508.0
2019-03-22 13:10:00,12.27,12.27,12.24,12.27,250253.0,9.1322,9.1322,9.1099,9.1322,250253.0
2019-03-22 13:20:00,12.27,12.28,12.25,12.27,420481.0,9.1322,9.1396,9.1173,9.1322,420481.0
2019-03-22 13:30:00,12.27,12.28,12.24,12.26,656559.0,9.1322,9.1396,9.1099,9.1248,656559.0
2019-03-22 13:40:00,12.26,12.28,12.25,12.26,489164.0,9.1248,9.1396,9.1173,9.1248,489164.0
2019-03-22 13:50:00,12.26,12.26,12.25,12.26,225130.0,9.1248,9.1248,9.1173,9.1248,225130.0
2019-03-22 14:00:00,12.26,12.38,12.25,12.38,929888.0,9.1248,9.2141,9.1173,9.2141,929888.0
2019-03-22 14:10:00,12.37,12.4,12.35,12.37,1046476.0,9.2066,9.229,9.1917,9.2066,1046476.0
2019-03-22 14:20:00,12.37,12.43,12.36,12.37,1239127.0,9.2066,9.2513,9.1992,9.2066,1239127.0
2019-03-22 14:30:00,12.38,12.38,12.31,12.32,472551.0,9.2141,9.2141,9.162,9.1694,472551.0
2019-03-22 14:40:00,12.31,12.35,12.3,12.32,765066.0,9.162,9.1917,9.1545,9.1694,765066.0
2019-03-22 14:50:00,12.32,12.35,12.31,12.33,511435.0,9.1694,9.1917,9.162,9.1769,511435.0
2019-03-22 15:00:00,12.33,12.35,12.3,12.3,483806.0,9.1769,9.1917,9.1545,9.1545,483806.0
2019-03-22 15:10:00,12.3,12.31,12.27,12.29,591885.0,9.1545,9.162,9.1322,9.1471,591885.0
2019-03-22 15:20:00,12.28,12.31,12.28,12.28,513597.0,9.1396,9.162,9.1396,9.1396,513597.0
2019-03-22 15:30:00,12.29,12.3,12.25,12.28,1579935.0,9.1471,9.1545,9.1173,9.1396,1579935.0
2019-03-22 15:40:00,12.28,12.29,12.25,12.29,897048.0,9.1396,9.1471,9.1173,9.1471,897048.0
2019-03-22 15:50:00,12.29,12.3,12.23,12.25,2268488.0,9.1471,9.1545,9.1024,9.1173,2268488.0
2019-03-25 09:30:00,12.27,12.4,12.23,12.34,813065.0,9.1322,9.229,9.1024,9.1843,813065.0
2019-03-25 09:40:00,12.35,12.35,12.27,12.29,631385.0,9.1917,9.1917,9.1322,9.1471,631385.0
2019-03-25 09:50:00,12.29,12.31,12.22,12.23,360967.0,9.1471,9.162,9.095,9.1024,360967.0
2019-03-25 10:00:00,12.22,12.27,12.19,12.25,653080.0,9.095,9.1322,9.0727,9.1173,653080.0
2019-03-25 10:10:00,12.24,12.25,12.2,12.2,416845.0,9.1099,9.1173,9.0801,9.0801,416845.0
2019-03-25 10:20:00,12.2,12.28,12.2,12.27,224852.0,9.0801,9.1396,9.0801,9.1322,224852.0
2019-03-25 10:30:00,12.27,12.32,12.26,12.32,353997.0,9.1322,9.1694,9.1248,9.1694,353997.0
2019-03-25 10:40:00,12.32,12.34,12.27,12.29,453059.0,9.1694,9.1843,9.1322,9.1471,453059.0
2019-03-25 10:50:00,12.29,12.36,12.29,12.33,345300.0,9.1471,9.1992,9.1471,9.1769,345300.0
2019-03-25 11:00:00,12.33,12.38,12.32,12.36,235083.0,9.1769,9.2141,9.1694,9.1992,235083.0
2019-03-25 11:10:00,12.36,12.42,12.35,12.42,276878.0,9.1992,9.2438,9.1917,9.2438,276878.0
2019-03-25 11:20:00,12.42,12.45,12.39,12.45,559800.0,9.2438,9.2662,9.2215,9.2662,559800.0
2019-03-25 11:30:00,12.44,12.45,12.35,12.36,485400.0,9.2587,9.2662,9.1917,9.1992,485400.0
2019-03-25 11:40:00,12.37,12.37,12.32,12.32,246539.0,9.2066,9.2066,9.1694,9.1694,246539.0
2019-03-25 11:50:00,12.32,12.37,12.32,12.33,535230.0,9.1694,9.2066,9.1694,9.1769,535230.0
2019-03-25 12:00:00,12.33,12.36,12.3,12.31,490980.0,9.1769,9.1992,9.1545,9.162,490980.0
2019-03-25 12:10:00,12.3,12.33,12.29,12.33,244635.0,9.1545,9.1769,9.1471,9.1769,244635.0
2019-03-25 12:20:00,12.33,12.34,12.28,12.29,468871.0,9.1769,9.1843,9.1396,9.1471,468871.0
2019-03-25 12:30:00,12.29,12.29,12.26,12.27,362667.0,9.1471,9.1471,9.1248,9.1322,362667.0
2019-03-25 12:40:00,12.27,12.28,12.25,12.28,369743.0,9.1322,9.1396,9.1173,9.1396,369743.0
2019-03-25 12:50:00,12.27,12.34,12.27,12.34,297344.0,9.1322,9.1843,9.1322,9.1843,297344.0
2019-03-25 13:00:00,12.34,12.34,12.27,12.28,271057.0,9.1843,9.1843,9.1322,9.1396,271057.0
2019-03-25 13:10:00,12.28,12.33,12.28,12.32,225665.0,9.1396,9.1769,9.1396,9.1694,225665.0
2019-03-25 13:20:00,12.32,12.35,12.32,12.35,303084.0,9.1694,9.1917,9.1694,9.1917,303084.0
2019-03-25 13:30:00,12.35,12.35,12.31,12.34,195239.0,9.1917,9.1917,9.162,9.1843,195239.0
2019-03-25 13:40:00,12.34,12.35,12.3,12.31,292102.0,9.1843,9.1917,9.1545,9.162,292102.0
2019-03-25 13:50:00,12.31,12.31,12.29,12.3,184844.0,9.162,9.162,9.1471,9.1545,184844.0
2019-03-25 14:00:00,12.3,12.3,12.27,12.29,223037.0,9.1545,9.1545,9.1322,9.1471,223037.0
2019-03-25 14:10:00,12.29,12.29,12.25,12.26,527941.0,9.1471,9.1471,9.1173,9.1248,527941.0
2019-03-25 14:20:00,12.26,12.26,12.22,12.26,260066.0,9.1248,9.1248,9.095,9.1248,260066.0
2019-03-25 14:30:00,12.26,12.3,12.26,12.28,316681.0,9.1248,9.1545,9.1248,9.1396,316681.0
2019-03-25 14:40:00,12.28,12.31,12.27,12.3,204790.0,9.1396,9.162,9.1322,9.1545,204790.0
2019-03-25 14:50:00,12.31,12.34,12.29,12.33,334031.0,9.162,9.1843,9.1471,9.1769,334031.0
2019-03-25 15:00:00,12.33,12.36,12.31,12.35,365732.0,9.1769,9.1992,9.162,9.1917,365732.0
2019-03-25 15:10:00,12.35,12.38,12.32,12.34,321642.0,9.1917,9.2141,9.1694,9.1843,321642.0
2019-03-25 15:20:00,12.34,12.37,12.32,12.32,454381.0,9.1843,9.2066,9.1694,9.1694,454381.0
2019-03-25 15:30:00,12.32,12.33,12.3,12.32,400128.0,9.1694,9.1769,9.1545,9.1694,400128.0
2019-03-25 15:40:00,12.32,12.33,12.29,12.29,405122.0,9.1694,9.1769,9.1471,9.1471,405122.0
2019-03-25 15:50:00,12.29,12.33,12.29,12.33,1363112.0,9.1471,9.1769,9.1471,9.1769,1363112.0
2019-03-26 09:30:00,12.41,12.59,12.38,12.5,1283068.0,9.2364,9.3704,9.2141,9.3034,1283068.0
2019-03-26 09:40:00,12.51,12.51,12.4,12.41,1048723.0,9.3108,9.3108,9.229,9.2364,1048723.0
2019-03-26 09:50:00,12.4,12.44,12.35,12.44,416381.0,9.229,9.2587,9.1917,9.2587,416381.0
2019-03-26 10:00:00,12.43,12.44,12.4,12.43,311863.0,9.2513,9.2587,9.229,9.2513,311863.0
2019-03-26 10:10:00,12.43,12.47,12.41,12.46,387524.0,9.2513,9.2811,9.2364,9.2736,387524.0
2019-03-26 10:20:00,12.47,12.48,12.43,12.45,309225.0,9.2811,9.2885,9.2513,9.2662,309225.0
2019-03-26 10:30:00,12.45,12.45,12.4,12.43,244107.0,9.2662,9.2662,9.229,9.2513,244107.0
2019-03-26 10:40:00,12.43,12.44,12.4,12.42,297453.0,9.2513,9.2587,9.229,9.2438,297453.0
2019-03-26 10:50:00,12.42,12.48,12.41,12.48,185336.0,9.2438,9.2885,9.2364,9.2885,185336.0
2019-03-26 11:00:00,12.47,12.49,12.43,12.43,237759.0,9.2811,9.2959,9.2513,9.2513,237759.0
2019-03-26 11:10:00,12.43,12.45,12.4,12.43,280891.0,9.2513,9.2662,9.229,9.2513,280891.0
2019-03-26 11:20:00,12.43,12.44,12.4,12.44,164437.0,9.2513,9.2587,9.229,9.2587,164437.0
2019-03-26 11:30:00,12.43,12.46,12.4,12.45,160288.0,9.2513,9.2736,9.229,9.2662,160288.0
2019-03-26 11:40:00,12.46,12.47,12.41,12.43,557195.0,9.2736,9.2811,9.2364,9.2513,557195.0
2019-03-26 11:50:00,12.43,12.47,12.42,12.45,206543.0,9.2513,9.2811,9.2438,9.2662,206543.0
2019-03-26 12:00:00,12.45,12.47,12.42,12.43,216768.0,9.2662,9.2811,9.2438,9.2513,216768.0
2019-03-26 12:10:00,12.43,12.46,12.42,12.46,159649.0,9.2513,9.2736,9.2438,9.2736,159649.0
2019-03-26 12:20:00,12.46,12.46,12.43,12.44,146035.0,9.2736,9.2736,9.2513,9.2587,146035.0
2019-03-26 12:30:00,12.44,12.44,12.41,12.42,165698.0,9.2587,9.2587,9.2364,9.2438,165698.0
2019-03-26 12:40:00,12.42,12.43,12.4,12.41,174754.0,9.2438,9.2513,9.229,9.2364,174754.0
2019-03-26 12:50:00,12.41,12.45,12.41,12.42,419221.0,9.2364,9.2662,9.2364,9.2438,419221.0
2019-03-26 13:00:00,12.42,12.44,12.41,12.43,133574.0,9.2438,9.2587,9.2364,9.2513,133574.0
2019-03-26 13:10:00,12.43,12.47,12.42,12.46,88469.0,9.2513,9.2811,9.2438,9.2736,88469.0
2019-03-26 13:20:00,12.46,12.48,12.45,12.45,269967.0,9.2736,9.2885,9.2662,9.2662,269967.0
2019-03-26 13:30:00,12.45,12.46,12.43,12.43,111387.0,9.2662,9.2736,9.2513,9.2513,111387.0
2019-03-26 13:40:00,12.43,12.45,12.43,12.45,188001.0,9.2513,9.2662,9.2513,9.2662,188001.0
2019-03-26 13:50:00,12.45,12.45,12.43,12.43,140435.0,9.2662,9.2662,9.2513,9.2513,140435.0
2019-03-26 14:00:00,12.43,12.45,12.42,12.43,203312.0,9.2513,9.2662,9.2438,9.2513,203312.0
2019-03-26 14:10:00,12.42,12.45,12.41,12.45,229001.0,9.2438,9.2662,9.2364,9.2662,229001.0
2019-03-26 14:20:00,12.45,12.46,12.44,12.46,174096.0,9.2662,9.2736,9.2587,9.2736,174096.0
2019-03-26 14:30:00,12.45,12.47,12.43,12.46,220212.0,9.2662,9.2811,9.2513,9.2736,220212.0
2019-03-26 14:40:00,12.46,12.48,12.46,12.48,75614.0,9.2736,9.2885,9.2736,9.2885,75614.0
2019-03-26 14:50:00,12.48,12.51,12.47,12.51,360256.0,9.2885,9.3108,9.2811,9.3108,360256.0
2019-03-26 15:00:00,12.51,12.53,12.5,12.52,226061.0,9.3108,9.3257,9.3034,9.3183,226061.0
2019-03-26 15:10:00,12.51,12.53,12.5,12.51,309659.0,9.3108,9.3257,9.3034,9.3108,309659.0
2019-03-26 15:20:00,12.51,12.52,12.49,12.5,365168.0,9.3108,9.3183,9.2959,9.3034,365168.0
2019-03-26 15:30:00,12.5,12.53,12.49,12.52,633520.0,9.3034,9.3257,9.2959,9.3183,633520.0
2019-03-26 15:40:00,12.51,12.52,12.5,12.52,302146.0,9.3108,9.3183,9.3034,9.3183,302146.0
2019-03-26 15:50:00,12.51,12.57,12.51,12.57,1098000.0,9.3108,9.3555,9.3108,9.3555,1098000.0
2019-03-27 09:30:00,12.54,12.6,12.48,12.56,785011.0,9.3332,9.3778,9.2885,9.348,785011.0
2019-03-27 09:40:00,12.56,12.61,12.51,12.52,691263.0,9.348,9.3853,9.3108,9.3183,691263.0
2019-03-27 09:50:00,12.52,12.53,12.48,12.53,660204.0,9.3183,9.3257,9.2885,9.3257,660204.0
2019-03-27 10:00:00,12.52,12.54,12.5,12.51,311638.0,9.3183,9.3332,9.3034,9.3108,311638.0
2019-03-27 10:10:00,12.51,12.58,12.51,12.58,371797.0,9.3108,9.3629,9.3108,9.3629,371797.0
2019-03-27 10:20:00,12.57,12.6,12.57,12.6,366863.0,9.3555,9.3778,9.3555,9.3778,366863.0
2019-03-27 10:30:00,12.59,12.61,12.58,12.61,278876.0,9.3704,9.3853,9.3629,9.3853,278876.0
2019-03-27 10:40:00,12.6,12.61,12.51,12.51,876262.0,9.3778,9.3853,9.3108,9.3108,876262.0
2019-03-27 10:50:00,12.51,12.54,12.49,12.54,403462.0,9.3108,9.3332,9.2959,9.3332,403462.0
2019-03-27 11:00:00,12.54,12.56,12.49,12.55,640503.0,9.3332,9.348,9.2959,9.3406,640503.0
2019-03-27 11:10:00,12.55,12.59,12.55,12.58,236505.0,9.3406,9.3704,9.3406,9.3629,236505.0
2019-03-27 11:20:00,12.58,12.61,12.57,12.57,328798.0,9.3629,9.3853,9.3555,9.3555,328798.0
2019-03-27 11:30:00,12.57,12.59,12.53,12.54,366650.0,9.3555,9.3704,9.3257,9.3332,366650.0
2019-03-27 11:40:00,12.54,12.55,12.5,12.52,226408.0,9.3332,9.3406,9.3034,9.3183,226408.0
2019-03-27 11:50:00,12.53,12.56,12.52,12.55,179099.0,9.3257,9.348,9.3183,9.3406,179099.0
2019-03-27 12:00:00,12.55,12.57,12.53,12.56,207988.0,9.3406,9.3555,9.3257,9.348,207988.0
2019-03-27 12:10:00,12.56,12.57,12.53,12.55,280047.0,9.348,9.3555,9.3257,9.3406,280047.0
2019-03-27 12:20:00,12.56,12.62,12.55,12.59,296512.0,9.348,9.3927,9.3406,9.3704,296512.0
2019-03-27 12:30:00,12.59,12.6,12.57,12.6,111959.0,9.3704,9.3778,9.3555,9.3778,111959.0
2019-03-27 12:40:00,12.59,12.61,12.57,12.6,244003.0,9.3704,9.3853,9.3555,9.3778,244003.0
2019-03-27 12:50:00,12.6,12.61,12.59,12.6,111864.0,9.3778,9.3853,9.3704,9.3778,111864.0
2019-03-27 13:00:00,12.61,12.63,12.56,12.56,779372.0,9.3853,9.4001,9.348,9.348,779372.0
2019-03-27 13:10:00,12.56,12.61,12.56,12.61,295255.0,9.348,9.3853,9.348,9.3853,295255.0
2019-03-27 13:20:00,12.61,12.62,12.6,12.62,105727.0,9.3853,9.3927,9.3778,9.3927,105727.0
2019-03-27 13:30:00,12.62,12.62,12.57,12.59,316750.0,9.3927,9.3927,9.3555,9.3704,316750.0
2019-03-27 13:40:00,12.59,12.62,12.58,12.61,153975.0,9.3704,9.3927,9.3629,9.3853,153975.0
2019-03-27 13:50:00,12.61,12.63,12.6,12.63,149616.0,9.3853,9.4001,9.3778,9.4001,149616.0
2019-03-27 14:00:00,12.63,12.65,12.62,12.65,273606.0,9.4001,9.415,9.3927,9.415,273606.0
2019-03-27 14:10:00,12.65,12.67,12.64,12.66,268059.0,9.415,9.4299,9.4076,9.4225,268059.0
2019-03-27 14:20:00,12.66,12.68,12.65,12.68,159569.0,9.4225,9.4374,9.415,9.4374,159569.0
2019-03-27 14:30:00,12.68,12.68,12.62,12.63,362821.0,9.4374,9.4374,9.3927,9.4001,362821.0
2019-03-27 14:40:00,12.63,12.64,12.6,12.61,313156.0,9.4001,9.4076,9.3778,9.3853,313156.0
2019-03-27 14:50:00,12.61,12.62,12.58,12.59,611945.0,9.3853,9.3927,9.3629,9.3704,611945.0
2019-03-27 15:00:00,12.59,12.6,12.58,12.6,240768.0,9.3704,9.3778,9.3629,9.3778,240768.0
2019-03-27 15:10:00,12.6,12.63,12.59,12.63,176323.0,9.3778,9.4001,9.3704,9.4001,176323.0
2019-03-27 15:20:00,12.63,12.67,12.62,12.67,312578.0,9.4001,9.4299,9.3927,9.4299,312578.0
2019-03-27 15:30:00,12.66,12.68,12.63,12.65,619449.0,9.4225,9.4374,9.4001,9.415,619449.0
2019-03-27 15:40:00,12.65,12.67,12.64,12.67,370522.0,9.415,9.4299,9.4076,9.4299,370522.0
2019-03-27 15:50:00,12.67,12.67,12.59,12.61,1632776.0,9.4299,9.4299,9.3704,9.3853,1632776.0
2019-03-28 09:30:00,12.62,12.76,12.61,12.67,440654.0,9.3927,9.4969,9.3853,9.4299,440654.0
2019-03-28 09:40:00,12.67,12.7,12.64,12.65,587081.0,9.4299,9.4522,9.4076,9.415,587081.0
2019-03-28 09:50:00,12.65,12.68,12.61,12.66,606250.0,9.415,9.4374,9.3853,9.4225,606250.0
2019-03-28 10:00:00,12.66,12.66,12.62,12.65,509660.0,9.4225,9.4225,9.3927,9.415,509660.0
2019-03-28 10:10:00,12.65,12.67,12.63,12.66,539873.0,9.415,9.4299,9.4001,9.4225,539873.0
2019-03-28 10:20:00,12.65,12.67,12.63,12.65,197676.0,9.415,9.4299,9.4001,9.415,197676.0
2019-03-28 10:30:00,12.65,12.69,12.63,12.68,261265.0,9.415,9.4448,9.4001,9.4374,261265.0
2019-03-28 10:40:00,12.67,12.71,12.67,12.71,172304.0,9.4299,9.4597,9.4299,9.4597,172304.0
2019-03-28 10:50:00,12.71,12.73,12.69,12.71,127252.0,9.4597,9.4746,9.4448,9.4597,127252.0
2019-03-28 11:00:00,12.71,12.72,12.64,12.66,321257.0,9.4597,9.4671,9.4076,9.4225,321257.0
2019-03-28 11:10:00,12.65,12.67,12.64,12.65,200701.0,9.415,9.4299,9.4076,9.415,200701.0
2019-03-28 11:20:00,12.64,12.65,12.6,12.61,333165.0,9.4076,9.415,9.3778,9.3853,333165.0
2019-03-28 11:30:00,12.61,12.63,12.59,12.61,339805.0,9.3853,9.4001,9.3704,9.3853,339805.0
2019-03-28 11:40:00,12.6,12.64,12.58,12.62,256902.0,9.3778,9.4076,9.3629,9.3927,256902.0
2019-03-28 11:50:00,12.62,12.63,12.59,12.61,208730.0,9.3927,9.4001,9.3704,9.3853,208730.0
2019-03-28 12:00:00,12.62,12.62,12.56,12.57,295310.0,9.3927,9.3927,9.348,9.3555,295310.0
2019-03-28 12:10:00,12.57,12.57,12.55,12.56,163991.0,9.3555,9.3555,9.3406,9.348,163991.0
2019-03-28 12:20:00,12.56,12.59,12.54,12.58,320242.0,9.348,9.3704,9.3332,9.3629,320242.0
2019-03-28 12:30:00,12.58,12.59,12.55,12.59,285607.0,9.3629,9.3704,9.3406,9.3704,285607.0
2019-03-28 12:40:00,12.59,12.6,12.58,12.6,175074.0,9.3704,9.3778,9.3629,9.3778,175074.0
2019-03-28 12:50:00,12.6,12.64,12.59,12.64,221395.0,9.3778,9.4076,9.3704,9.4076,221395.0
2019-03-28 13:00:00,12.64,12.64,12.62,12.63,247194.0,9.4076,9.4076,9.3927,9.4001,247194.0
2019-03-28 13:10:00,12.63,12.65,12.62,12.64,94602.0,9.4001,9.415,9.3927,9.4076,94602.0
2019-03-28 13:20:00,12.64,12.66,12.63,12.65,106783.0,9.4076,9.4225,9.4001,9.415,106783.0
2019-03-28 13:30:00,12.65,12.67,12.65,12.65,115182.0,9.415,9.4299,9.415,9.415,115182.0
2019-03-28 13:40:00,12.66,12.67,12.63,12.67,191520.0,9.4225,9.4299,9.4001,9.4299,191520.0
2019-03-28 13:50:00,12.67,12.69,12.66,12.68,89276.0,9.4299,9.4448,9.4225,9.4374,89276.0
2019-03-28 14:00:00,12.68,12.69,12.66,12.66,190088.0,9.4374,9.4448,9.4225,9.4225,190088.0
2019-03-28 14:10:00,12.66,12.69,12.66,12.69,227395.0,9.4225,9.4448,9.4225,9.4448,227395.0
2019-03-28 14:20:00,12.68,12.7,12.67,12.7,176058.0,9.4374,9.4522,9.4299,9.4522,176058.0
2019-03-28 14:30:00,12.7,12.7,12.68,12.7,122746.0,9.4522,9.4522,9.4374,9.4522,122746.0
2019-03-28 14:40:00,12.7,12.7,12.67,12.68,213825.0,9.4522,9.4522,9.4299,9.4374,213825.0
2019-03-28 14:50:00,12.68,12.72,12.67,12.72,194096.0,9.4374,9.4671,9.4299,9.4671,194096.0
2019-03-28 15:00:00,12.71,12.75,12.7,12.73,527084.0,9.4597,9.4895,9.4522,9.4746,527084.0
2019-03-28 15:10:00,12.73,12.74,12.71,12.73,302938.0,9.4746,9.482,9.4597,9.4746,302938.0
2019-03-28 15:20:00,12.73,12.75,12.72,12.74,194622.0,9.4746,9.4895,9.4671,9.482,194622.0
2019-03-28 15:30:00,12.74,12.77,12.72,12.76,475366.0,9.482,9.5043,9.4671,9.4969,475366.0
2019-03-28 15:40:00,12.75,12.78,12.74,12.75,402711.0,9.4895,9.5118,9.482,9.4895,402711.0
2019-03-28 15:50:00,12.75,12.79,12.74,12.78,686040.0,9.4895,9.5192,9.482,9.5118,686040.0
2019-03-29 09:30:00,12.89,12.9,12.75,12.76,521767.0,9.5937,9.6011,9.4895,9.4969,521767.0
2019-03-29 09:40:00,12.76,12.84,12.76,12.83,302961.0,9.4969,9.5564,9.4969,9.549,302961.0
2019-03-29 09:50:00,12.82,12.85,12.79,12.81,304241.0,9.5416,9.5639,9.5192,9.5341,304241.0
2019-03-29 10:00:00,12.82,12.85,12.8,12.83,287406.0,9.5416,9.5639,9.5267,9.549,287406.0
2019-03-29 10:10:00,12.83,12.83,12.79,12.8,142889.0,9.549,9.549,9.5192,9.5267,142889.0
2019-03-29 10:20:00,12.79,12.8,12.75,12.78,767639.0,9.5192,9.5267,9.4895,9.5118,767639.0
2019-03-29 10:30:00,12.79,12.81,12.78,12.78,201114.0,9.5192,9.5341,9.5118,9.5118,201114.0
2019-03-29 10:40:00,12.78,12.78,12.73,12.77,191620.0,9.5118,9.5118,9.4746,9.5043,191620.0
2019-03-29 10:50:00,12.76,12.78,12.74,12.77,250969.0,9.4969,9.5118,9.482,9.5043,250969.0
2019-03-29 11:00:00,12.77,12.81,12.77,12.79,185711.0,9.5043,9.5341,9.5043,9.5192,185711.0
2019-03-29 11:10:00,12.79,12.8,12.74,12.75,311391.0,9.5192,9.5267,9.482,9.4895,311391.0
2019-03-29 11:20:00,12.75,12.76,12.72,12.75,365427.0,9.4895,9.4969,9.4671,9.4895,365427.0
2019-03-29 11:30:00,12.75,12.78,12.73,12.77,555339.0,9.4895,9.5118,9.4746,9.5043,555339.0
2019-03-29 11:40:00,12.78,12.78,12.75,12.75,183319.0,9.5118,9.5118,9.4895,9.4895,183319.0
2019-03-29 11:50:00,12.75,12.76,12.72,12.74,147369.0,9.4895,9.4969,9.4671,9.482,147369.0
2019-03-29 12:00:00,12.74,12.74,12.68,12.7,165365.0,9.482,9.482,9.4374,9.4522,165365.0
2019-03-29 12:10:00,12.7,12.73,12.69,12.72,142695.0,9.4522,9.4746,9.4448,9.4671,142695.0
2019-03-29 12:20:00,12.73,12.74,12.72,12.73,126913.0,9.4746,9.482,9.4671,9.4746,126913.0
2019-03-29 12:30:00,12.72,12.75,12.72,12.73,161985.0,9.4671,9.4895,9.4671,9.4746,161985.0
2019-03-29 12:40:00,12.73,12.73,12.7,12.7,130066.0,9.4746,9.4746,9.4522,9.4522,130066.0
2019-03-29 12:50:00,12.71,12.72,12.69,12.71,171051.0,9.4597,9.4671,9.4448,9.4597,171051.0
2019-03-29 13:00:00,12.7,12.72,12.69,12.72,351375.0,9.4522,9.4671,9.4448,9.4671,351375.0
2019-03-29 13:10:00,12.71,12.72,12.68,12.69,140588.0,9.4597,9.4671,9.4374,9.4448,140588.0
2019-03-29 13:20:00,12.69,12.72,12.68,12.71,363067.0,9.4448,9.4671,9.4374,9.4597,363067.0
2019-03-29 13:30:00,12.71,12.72,12.69,12.71,98741.0,9.4597,9.4671,9.4448,9.4597,98741.0
2019-03-29 13:40:00,12.71,12.72,12.69,12.71,124795.0,9.4597,9.4671,9.4448,9.4597,124795.0
2019-03-29 13:50:00,12.7,12.72,12.69,12.7,117278.0,9.4522,9.4671,9.4448,9.4522,117278.0
2019-03-29 14:00:00,12.7,12.71,12.68,12.71,131043.0,9.4522,9.4597,9.4374,9.4597,131043.0
2019-03-29 14:10:00,12.71,12.72,12.69,12.69,125240.0,9.4597,9.4671,9.4448,9.4448,125240.0
2019-03-29 14:20:00,12.7,12.71,12.68,12.7,225153.0,9.4522,9.4597,9.4374,9.4522,225153.0
2019-03-29 14:30:00,12.69,12.7,12.67,12.7,145532.0,9.4448,9.4522,9.4299,9.4522,145532.0
2019-03-29 14:40:00,12.69,12.71,12.68,12.71,184780.0,9.4448,9.4597,9.4374,9.4597,184780.0
2019-03-29 14:50:00,12.71,12.73,12.7,12.71,276124.0,9.4597,9.4746,9.4522,9.4597,276124.0
2019-03-29 15:00:00,12.71,12.73,12.68,12.7,365464.0,9.4597,9.4746,9.4374,9.4522,365464.0
2019-03-29 15:10:00,12.7,12.7,12.67,12.7,246708.0,9.4522,9.4522,9.4299,9.4522,246708.0
2019-03-29 15:20:00,12.7,12.7,12.67,12.69,248175.0,9.4522,9.4522,9.4299,9.4448,248175.0
2019-03-29 15:30:00,12.69,12.71,12.67,12.71,377647.0,9.4448,9.4597,9.4299,9.4597,377647.0
2019-03-29 15:40:00,12.71,12.71,12.68,12.7,355246.0,9.4597,9.4597,9.4374,9.4522,355246.0
2019-03-29 15:50:00,12.7,12.71,12.67,12.69,1227634.0,9.4522,9.4597,9.4299,9.4448,1227634.0
2019-04-01 09:30:00,12.77,12.89,12.77,12.86,1364586.0,9.5043,9.5937,9.5043,9.5713,1364586.0
2019-04-01 09:40:00,12.86,12.9,12.82,12.84,655510.0,9.5713,9.6011,9.5416,9.5564,655510.0
2019-04-01 09:50:00,12.84,12.88,12.8,12.81,432335.0,9.5564,9.5862,9.5267,9.5341,432335.0
2019-04-01 10:00:00,12.81,12.98,12.81,12.97,618051.0,9.5341,9.6606,9.5341,9.6532,618051.0
2019-04-01 10:10:00,12.97,13.0,12.94,13.0,177919.0,9.6532,9.6755,9.6309,9.6755,177919.0
2019-04-01 10:20:00,13.0,13.03,12.99,13.01,548493.0,9.6755,9.6979,9.6681,9.683,548493.0
2019-04-01 10:30:00,13.02,13.03,12.96,12.97,242636.0,9.6904,9.6979,9.6458,9.6532,242636.0
2019-04-01 10:40:00,12.97,13.0,12.96,12.98,274821.0,9.6532,9.6755,9.6458,9.6606,274821.0
2019-04-01 10:50:00,12.97,12.99,12.92,12.92,270751.0,9.6532,9.6681,9.616,9.616,270751.0
2019-04-01 11:00:00,12.93,12.94,12.89,12.92,170456.0,9.6234,9.6309,9.5937,9.616,170456.0
2019-04-01 11:10:00,12.92,12.95,12.9,12.94,221663.0,9.616,9.6383,9.6011,9.6309,221663.0
2019-04-01 11:20:00,12.94,13.0,12.92,12.99,206598.0,9.6309,9.6755,9.616,9.6681,206598.0
2019-04-01 11:30:00,12.99,12.99,12.94,12.95,173598.0,9.6681,9.6681,9.6309,9.6383,173598.0
2019-04-01 11:40:00,12.95,12.97,12.93,12.95,207445.0,9.6383,9.6532,9.6234,9.6383,207445.0
2019-04-01 11:50:00,12.95,13.0,12.95,12.99,199162.0,9.6383,9.6755,9.6383,9.6681,199162.0
2019-04-01 12:00:00,13.0,13.0,12.96,12.97,166603.0,9.6755,9.6755,9.6458,9.6532,166603.0
2019-04-01 12:10:00,12.98,13.01,12.97,13.01,484688.0,9.6606,9.683,9.6532,9.683,484688.0
2019-04-01 12:20:00,13.01,13.03,12.99,13.02,336785.0,9.683,9.6979,9.6681,9.6904,336785.0
2019-04-01 12:30:00,13.03,13.03,12.99,13.02,215029.0,9.6979,9.6979,9.6681,9.6904,215029.0
2019-04-01 12:40:00,13.02,13.04,13.0,13.03,150343.0,9.6904,9.7053,9.6755,9.6979,150343.0
2019-04-01 12:50:00,13.03,13.03,13.02,13.03,94497.0,9.6979,9.6979,9.6904,9.6979,94497.0
2019-04-01 13:00:00,13.03,13.05,13.01,13.04,121790.0,9.6979,9.7127,9.683,9.7053,121790.0
2019-04-01 13:10:00,13.04,13.04,13.02,13.03,114673.0,9.7053,9.7053,9.6904,9.6979,114673.0
2019-04-01 13:20:00,13.02,13.04,13.01,13.04,99985.0,9.6904,9.7053,9.683,9.7053,99985.0
2019-04-01 13:30:00,13.04,13.06,13.03,13.06,114895.0,9.7053,9.7202,9.6979,9.7202,114895.0
2019-04-01 13:40:00,13.06,13.08,13.05,13.07,109973.0,9.7202,9.7351,9.7127,9.7276,109973.0
2019-04-01 13:50:00,13.07,13.08,13.04,13.06,147222.0,9.7276,9.7351,9.7053,9.7202,147222.0
2019-04-01 14:00:00,13.06,13.09,13.06,13.09,147156.0,9.7202,9.7425,9.7202,9.7425,147156.0
2019-04-01 14:10:00,13.09,13.14,13.08,13.14,681254.0,9.7425,9.7797,9.7351,9.7797,681254.0
2019-04-01 14:20:00,13.13,13.15,13.12,13.15,568405.0,9.7723,9.7872,9.7648,9.7872,568405.0
2019-04-01 14:30:00,13.15,13.17,13.14,13.17,439374.0,9.7872,9.8021,9.7797,9.8021,439374.0
2019-04-01 14:40:00,13.17,13.18,13.07,13.1,1110858.0,9.8021,9.8095,9.7276,9.75,1110858.0
2019-04-01 14:50:00,13.09,13.12,13.08,13.1,485607.0,9.7425,9.7648,9.7351,9.75,485607.0
2019-04-01 15:00:00,13.09,13.1,13.06,13.08,320312.0,9.7425,9.75,9.7202,9.7351,320312.0
2019-04-01 15:10:00,13.08,13.1,13.06,13.09,256912.0,9.7351,9.75,9.7202,9.7425,256912.0
2019-04-01 15:20:00,13.09,13.13,13.09,13.12,435513.0,9.7425,9.7723,9.7425,9.7648,435513.0
2019-04-01 15:30:00,13.13,13.14,13.11,13.13,226041.0,9.7723,9.7797,9.7574,9.7723,226041.0
2019-04-01 15:40:00,13.13,13.17,13.11,13.17,600672.0,9.7723,9.8021,9.7574,9.8021,600672.0
2019-04-01 15:50:00,13.17,13.17,13.13,13.15,947576.0,9.8021,9.8021,9.7723,9.7872,947576.0
2019-04-02 09:30:00,13.1,13.14,13.05,13.09,273536.0,9.75,9.7797,9.7127,9.7425,273536.0
2019-04-02 09:40:00,13.08,13.17,13.07,13.15,341724.0,9.7351,9.8021,9.7276,9.7872,341724.0
2019-04-02 09:50:00,13.14,13.25,13.12,13.24,359759.0,9.7797,9.8616,9.7648,9.8541,359759.0
2019-04-02 10:00:00,13.24,13.25,13.2,13.24,264071.0,9.8541,9.8616,9.8244,9.8541,264071.0
2019-04-02 10:10:00,13.24,13.26,13.22,13.23,269976.0,9.8541,9.869,9.8393,9.8467,269976.0
2019-04-02 10:20:00,13.22,13.26,13.21,13.26,317177.0,9.8393,9.869,9.8318,9.869,317177.0
2019-04-02 10:30:00,13.26,13.27,13.24,13.25,99391.0,9.869,9.8765,9.8541,9.8616,99391.0
2019-04-02 10:40:00,13.24,13.29,13.22,13.29,678310.0,9.8541,9.8914,9.8393,9.8914,678310.0
2019-04-02 10:50:00,13.29,13.3,13.21,13.21,174812.0,9.8914,9.8988,9.8318,9.8318,174812.0
2019-04-02 11:00:00,13.21,13.23,13.16,13.18,319687.0,9.8318,9.8467,9.7946,9.8095,319687.0
2019-04-02 11:10:00,13.18,13.24,13.15,13.24,159041.0,9.8095,9.8541,9.7872,9.8541,159041.0
2019-04-02 11:20:00,13.24,13.28,13.23,13.28,124698.0,9.8541,9.8839,9.8467,9.8839,124698.0
2019-04-02 11:30:00,13.27,13.29,13.24,13.26,127344.0,9.8765,9.8914,9.8541,9.869,127344.0
2019-04-02 11:40:00,13.27,13.31,13.27,13.29,287645.0,9.8765,9.9062,9.8765,9.8914,287645.0
2019-04-02 11:50:00,13.29,13.33,13.29,13.31,236713.0,9.8914,9.9211,9.8914,9.9062,236713.0
2019-04-02 12:00:00,13.31,13.32,13.29,13.29,189057.0,9.9062,9.9137,9.8914,9.8914,189057.0
2019-04-02 12:10:00,13.29,13.29,13.25,13.25,200370.0,9.8914,9.8914,9.8616,9.8616,200370.0
2019-04-02 12:20:00,13.25,13.27,13.22,13.25,203115.0,9.8616,9.8765,9.8393,9.8616,203115.0
2019-04-02 12:30:00,13.25,13.27,13.24,13.27,113953.0,9.8616,9.8765,9.8541,9.8765,113953.0
2019-04-02 12:40:00,13.27,13.27,13.23,13.25,161566.0,9.8765,9.8765,9.8467,9.8616,161566.0
2019-04-02 12:50:00,13.24,13.27,13.22,13.26,155027.0,9.8541,9.8765,9.8393,9.869,155027.0
2019-04-02 13:00:00,13.26,13.27,13.22,13.27,117815.0,9.869,9.8765,9.8393,9.8765,117815.0
2019-04-02 13:10:00,13.27,13.28,13.25,13.26,95614.0,9.8765,9.8839,9.8616,9.869,95614.0
2019-04-02 13:20:00,13.26,13.26,13.22,13.22,372369.0,9.869,9.869,9.8393,9.8393,372369.0
2019-04-02 13:30:00,13.21,13.24,13.19,13.24,138825.0,9.8318,9.8541,9.8169,9.8541,138825.0
2019-04-02 13:40:00,13.24,13.24,13.21,13.21,214459.0,9.8541,9.8541,9.8318,9.8318,214459.0
2019-04-02 13:50:00,13.21,13.22,13.2,13.2,96776.0,9.8318,9.8393,9.8244,9.8244,96776.0
2019-04-02 14:00:00,13.2,13.24,13.2,13.22,466027.0,9.8244,9.8541,9.8244,9.8393,466027.0
2019-04-02 14:10:00,13.22,13.24,13.21,13.23,79037.0,9.8393,9.8541,9.8318,9.8467,79037.0
2019-04-02 14:20:00,13.23,13.24,13.21,13.21,120836.0,9.8467,9.8541,9.8318,9.8318,120836.0
2019-04-02 14:30:00,13.21,13.22,13.2,13.2,120258.0,9.8318,9.8393,9.8244,9.8244,120258.0
2019-04-02 14:40:00,13.2,13.21,13.19,13.19,89217.0,9.8244,9.8318,9.8169,9.8169,89217.0
2019-04-02 14:50:00,13.19,13.21,13.18,13.2,148733.0,9.8169,9.8318,9.8095,9.8244,148733.0
2019-04-02 15:00:00,13.2,13.22,13.19,13.21,190979.0,9.8244,9.8393,9.8169,9.8318,190979.0
2019-04-02 15:10:00,13.21,13.21,13.18,13.21,177762.0,9.8318,9.8318,9.8095,9.8318,177762.0
2019-04-02 15:20:00,13.21,13.21,13.17,13.2,175535.0,9.8318,9.8318,9.8021,9.8244,175535.0
2019-04-02 15:30:00,13.2,13.2,13.17,13.19,237047.0,9.8244,9.8244,9.8021,9.8169,237047.0
2019-04-02 15:40:00,13.19,13.21,13.18,13.2,243409.0,9.8169,9.8318,9.8095,9.8244,243409.0
2019-04-02 15:50:00,13.2,13.2,13.18,13.18,559255.0,9.8244,9.8244,9.8095,9.8095,559255.0
2019-04-03 09:30:00,13.33,13.48,13.27,13.46,490272.0,9.9211,10.0328,9.8765,10.0179,490272.0
2019-04-03 09:40:00,13.46,13.47,13.37,13.4,336511.0,10.0179,10.0253,9.9509,9.9732,336511.0
2019-04-03 09:50:00,13.4,13.42,13.36,13.39,962013.0,9.9732,9.9881,9.9435,9.9658,962013.0
2019-04-03 10:00:00,13.39,13.4,13.28,13.3,325002.0,9.9658,9.9732,9.8839,9.8988,325002.0
2019-04-03 10:10:00,13.31,13.35,13.29,13.34,173506.0,9.9062,9.936,9.8914,9.9286,173506.0
2019-04-03 10:20:00,13.35,13.36,13.3,13.32,109891.0,9.936,9.9435,9.8988,9.9137,109891.0
2019-04-03 10:30:00,13.32,13.34,13.3,13.34,129815.0,9.9137,9.9286,9.8988,9.9286,129815.0
2019-04-03 10:40:00,13.34,13.36,13.3,13.31,197723.0,9.9286,9.9435,9.8988,9.9062,197723.0
2019-04-03 10:50:00,13.31,13.37,13.3,13.34,291452.0,9.9062,9.9509,9.8988,9.9286,291452.0
2019-04-03 11:00:00,13.34,13.34,13.3,13.31,193731.0,9.9286,9.9286,9.8988,9.9062,193731.0
2019-04-03 11:10:00,13.31,13.31,13.23,13.25,303011.0,9.9062,9.9062,9.8467,9.8616,303011.0
2019-04-03 11:20:00,13.25,13.26,13.22,13.24,187775.0,9.8616,9.869,9.8393,9.8541,187775.0
2019-04-03 11:30:00,13.24,13.27,13.23,13.24,157777.0,9.8541,9.8765,9.8467,9.8541,157777.0
2019-04-03 11:40:00,13.24,13.26,13.23,13.25,239120.0,9.8541,9.869,9.8467,9.8616,239120.0
2019-04-03 11:50:00,13.26,13.27,13.21,13.27,271765.0,9.869,9.8765,9.8318,9.8765,271765.0
2019-04-03 12:00:00,13.27,13.27,13.24,13.27,56063.0,9.8765,9.8765,9.8541,9.8765,56063.0
2019-04-03 12:10:00,13.26,13.27,13.22,13.23,244539.0,9.869,9.8765,9.8393,9.8467,244539.0
2019-04-03 12:20:00,13.22,13.25,13.21,13.25,150991.0,9.8393,9.8616,9.8318,9.8616,150991.0
2019-04-03 12:30:00,13.24,13.26,13.22,13.25,89864.0,9.8541,9.869,9.8393,9.8616,89864.0
2019-04-03 12:40:00,13.25,13.27,13.23,13.24,883814.0,9.8616,9.8765,9.8467,9.8541,883814.0
2019-04-03 12:50:00,13.23,13.24,13.22,13.23,66045.0,9.8467,9.8541,9.8393,9.8467,66045.0
2019-04-03 13:00:00,13.23,13.24,13.22,13.24,235552.0,9.8467,9.8541,9.8393,9.8541,235552.0
2019-04-03 13:10:00,13.24,13.26,13.23,13.26,79047.0,9.8541,9.869,9.8467,9.869,79047.0
2019-04-03 13:20:00,13.25,13.28,13.25,13.26,401116.0,9.8616,9.8839,9.8616,9.869,401116.0
2019-04-03 13:30:00,13.26,13.27,13.25,13.26,187939.0,9.869,9.8765,9.8616,9.869,187939.0
2019-04-03 13:40:00,13.26,13.27,13.24,13.24,216924.0,9.869,9.8765,9.8541,9.8541,216924.0
2019-04-03 13:50:00,13.25,13.26,13.22,13.26,139518.0,9.8616,9.869,9.8393,9.869,139518.0
2019-04-03 14:00:00,13.26,13.26,13.24,13.25,182447.0,9.869,9.869,9.8541,9.8616,182447.0
2019-04-03 14:10:00,13.25,13.26,13.24,13.26,155078.0,9.8616,9.869,9.8541,9.869,155078.0
2019-04-03 14:20:00,13.26,13.29,13.26,13.27,179681.0,9.869,9.8914,9.869,9.8765,179681.0
2019-04-03 14:30:00,13.28,13.28,13.24,13.24,184683.0,9.8839,9.8839,9.8541,9.8541,184683.0
2019-04-03 14:40:00,13.24,13.25,13.22,13.24,96523.0,9.8541,9.8616,9.8393,9.8541,96523.0
2019-04-03 14:50:00,13.24,13.25,13.22,13.24,407794.0,9.8541,9.8616,9.8393,9.8541,407794.0
2019-04-03 15:00:00,13.24,13.24,13.2,13.21,189614.0,9.8541,9.8541,9.8244,9.8318,189614.0
2019-04-03 15:10:00,13.21,13.22,13.17,13.18,383016.0,9.8318,9.8393,9.8021,9.8095,383016.0
2019-04-03 15:20:00,13.18,13.21,13.16,13.21,142512.0,9.8095,9.8318,9.7946,9.8318,142512.0
2019-04-03 15:30:00,13.21,13.22,13.18,13.2,210466.0,9.8318,9.8393,9.8095,9.8244,210466.0
2019-04-03 15:40:00,13.2,13.22,13.2,13.21,330308.0,9.8244,9.8393,9.8244,9.8318,330308.0
2019-04-03 15:50:00,13.21,13.22,13.18,13.21,1241759.0,9.8318,9.8393,9.8095,9.8318,1241759.0
2019-04-04 09:30:00,13.16,13.22,13.14,13.17,615724.0,9.7946,9.8393,9.7797,9.8021,615724.0
2019-04-04 09:40:00,13.17,13.22,13.12,13.21,476653.0,9.8021,9.8393,9.7648,9.8318,476653.0
2019-04-04 09:50:00,13.22,13.23,13.17,13.2,321048.0,9.8393,9.8467,9.8021,9.8244,321048.0
2019-04-04 10:00:00,13.2,13.25,13.18,13.24,627755.0,9.8244,9.8616,9.8095,9.8541,627755.0
2019-04-04 10:10:00,13.24,13.29,13.21,13.27,747484.0,9.8541,9.8914,9.8318,9.8765,747484.0
2019-04-04 10:20:00,13.28,13.3,13.27,13.29,418587.0,9.8839,9.8988,9.8765,9.8914,418587.0
2019-04-04 10:30:00,13.29,13.34,13.27,13.34,405835.0,9.8914,9.9286,9.8765,9.9286,405835.0
2019-04-04 10:40:00,13.33,13.37,13.32,13.36,501888.0,9.9211,9.9509,9.9137,9.9435,501888.0
2019-04-04 10:50:00,13.36,13.39,13.35,13.36,273415.0,9.9435,9.9658,9.936,9.9435,273415.0
2019-04-04 11:00:00,13.37,13.39,13.36,13.38,131590.0,9.9509,9.9658,9.9435,9.9583,131590.0
2019-04-04 11:10:00,13.38,13.39,13.34,13.35,221520.0,9.9583,9.9658,9.9286,9.936,221520.0
2019-04-04 11:20:00,13.34,13.39,13.33,13.37,238320.0,9.9286,9.9658,9.9211,9.9509,238320.0
2019-04-04 11:30:00,13.37,13.39,13.35,13.37,563093.0,9.9509,9.9658,9.936,9.9509,563093.0
2019-04-04 11:40:00,13.36,13.37,13.32,13.33,488131.0,9.9435,9.9509,9.9137,9.9211,488131.0
2019-04-04 11:50:00,13.33,13.37,13.33,13.37,170151.0,9.9211,9.9509,9.9211,9.9509,170151.0
2019-04-04 12:00:00,13.37,13.38,13.34,13.35,244450.0,9.9509,9.9583,9.9286,9.936,244450.0
2019-04-04 12:10:00,13.35,13.36,13.31,13.32,162096.0,9.936,9.9435,9.9062,9.9137,162096.0
2019-04-04 12:20:00,13.32,13.34,13.32,13.32,125145.0,9.9137,9.9286,9.9137,9.9137,125145.0
2019-04-04 12:30:00,13.32,13.35,13.31,13.34,111637.0,9.9137,9.936,9.9062,9.9286,111637.0
2019-04-04 12:40:00,13.34,13.35,13.32,13.33,134874.0,9.9286,9.936,9.9137,9.9211,134874.0
2019-04-04 12:50:00,13.33,13.35,13.31,13.32,310086.0,9.9211,9.936,9.9062,9.9137,310086.0
2019-04-04 13:00:00,13.32,13.33,13.31,13.33,195595.0,9.9137,9.9211,9.9062,9.9211,195595.0
2019-04-04 13:10:00,13.32,13.33,13.31,13.32,146407.0,9.9137,9.9211,9.9062,9.9137,146407.0
2019-04-04 13:20:00,13.32,13.33,13.3,13.31,174728.0,9.9137,9.9211,9.8988,9.9062,174728.0
2019-04-04 13:30:00,13.31,13.33,13.3,13.31,180001.0,9.9062,9.9211,9.8988,9.9062,180001.0
2019-04-04 13:40:00,13.32,13.33,13.31,13.31,167240.0,9.9137,9.9211,9.9062,9.9062,167240.0
2019-04-04 13:50:00,13.32,13.34,13.31,13.33,331939.0,9.9137,9.9286,9.9062,9.9211,331939.0
2019-04-04 14:00:00,13.34,13.34,13.32,13.32,116313.0,9.9286,9.9286,9.9137,9.9137,116313.0
2019-04-04 14:10:00,13.33,13.34,13.32,13.34,93875.0,9.9211,9.9286,9.9137,9.9286,93875.0
2019-04-04 14:20:00,13.33,13.35,13.32,13.33,184163.0,9.9211,9.936,9.9137,9.9211,184163.0
2019-04-04 14:30:00,13.34,13.34,13.3,13.31,193597.0,9.9286,9.9286,9.8988,9.9062,193597.0
2019-04-04 14:40:00,13.3,13.32,13.29,13.3,215070.0,9.8988,9.9137,9.8914,9.8988,215070.0
2019-04-04 14:50:00,13.31,13.32,13.29,13.29,297593.0,9.9062,9.9137,9.8914,9.8914,297593.0
2019-04-04 15:00:00,13.29,13.31,13.29,13.29,188637.0,9.8914,9.9062,9.8914,9.8914,188637.0
2019-04-04 15:10:00,13.3,13.32,13.29,13.32,237635.0,9.8988,9.9137,9.8914,9.9137,237635.0
2019-04-04 15:20:00,13.32,13.32,13.31,13.32,175429.0,9.9137,9.9137,9.9062,9.9137,175429.0
2019-04-04 15:30:00,13.32,13.33,13.31,13.33,411158.0,9.9137,9.9211,9.9062,9.9211,411158.0
2019-04-04 15:40:00,13.33,13.34,13.31,13.33,391538.0,9.9211,9.9286,9.9062,9.9211,391538.0
2019-04-04 15:50:00,13.33,13.34,13.31,13.32,1248681.0,9.9211,9.9286,9.9062,9.9137,1248681.0
2019-04-05 09:30:00,13.34,13.39,13.25,13.25,678571.0,9.9286,9.9658,9.8616,9.8616,678571.0
2019-04-05 09:40:00,13.25,13.29,13.23,13.29,407518.0,9.8616,9.8914,9.8467,9.8914,407518.0
2019-04-05 09:50:00,13.29,13.34,13.27,13.28,627773.0,9.8914,9.9286,9.8765,9.8839,627773.0
2019-04-05 10:00:00,13.28,13.32,13.27,13.31,625555.0,9.8839,9.9137,9.8765,9.9062,625555.0
2019-04-05 10:10:00,13.31,13.32,13.24,13.26,436025.0,9.9062,9.9137,9.8541,9.869,436025.0
2019-04-05 10:20:00,13.26,13.26,13.22,13.23,294594.0,9.869,9.869,9.8393,9.8467,294594.0
2019-04-05 10:30:00,13.23,13.29,13.22,13.28,255704.0,9.8467,9.8914,9.8393,9.8839,255704.0
2019-04-05 10:40:00,13.29,13.31,13.27,13.31,176914.0,9.8914,9.9062,9.8765,9.9062,176914.0
2019-04-05 10:50:00,13.31,13.32,13.29,13.3,282011.0,9.9062,9.9137,9.8914,9.8988,282011.0
2019-04-05 11:00:00,13.3,13.33,13.3,13.31,124685.0,9.8988,9.9211,9.8988,9.9062,124685.0
2019-04-05 11:10:00,13.31,13.34,13.3,13.3,194022.0,9.9062,9.9286,9.8988,9.8988,194022.0
2019-04-05 11:20:00,13.31,13.31,13.28,13.3,198783.0,9.9062,9.9062,9.8839,9.8988,198783.0
2019-04-05 11:30:00,13.3,13.32,13.28,13.29,126187.0,9.8988,9.9137,9.8839,9.8914,126187.0
2019-04-05 11:40:00,13.29,13.32,13.28,13.31,66791.0,9.8914,9.9137,9.8839,9.9062,66791.0
2019-04-05 11:50:00,13.31,13.33,13.3,13.31,149595.0,9.9062,9.9211,9.8988,9.9062,149595.0
2019-04-05 12:00:00,13.31,13.36,13.3,13.35,144980.0,9.9062,9.9435,9.8988,9.936,144980.0
2019-04-05 12:10:00,13.35,13.36,13.34,13.36,119032.0,9.936,9.9435,9.9286,9.9435,119032.0
2019-04-05 12:20:00,13.36,13.37,13.34,13.37,123855.0,9.9435,9.9509,9.9286,9.9509,123855.0
2019-04-05 12:30:00,13.36,13.37,13.33,13.33,60397.0,9.9435,9.9509,9.9211,9.9211,60397.0
2019-04-05 12:40:00,13.33,13.36,13.32,13.36,133812.0,9.9211,9.9435,9.9137,9.9435,133812.0
2019-04-05 12:50:00,13.35,13.36,13.34,13.36,48345.0,9.936,9.9435,9.9286,9.9435,48345.0
2019-04-05 13:00:00,13.36,13.37,13.34,13.35,357899.0,9.9435,9.9509,9.9286,9.936,357899.0
2019-04-05 13:10:00,13.35,13.35,13.33,13.35,78049.0,9.936,9.936,9.9211,9.936,78049.0
2019-04-05 13:20:00,13.35,13.36,13.34,13.35,101477.0,9.936,9.9435,9.9286,9.936,101477.0
2019-04-05 13:30:00,13.35,13.36,13.34,13.36,67784.0,9.936,9.9435,9.9286,9.9435,67784.0
2019-04-05 13:40:00,13.36,13.36,13.33,13.33,146799.0,9.9435,9.9435,9.9211,9.9211,146799.0
2019-04-05 13:50:00,13.33,13.36,13.33,13.36,153822.0,9.9211,9.9435,9.9211,9.9435,153822.0
2019-04-05 14:00:00,13.36,13.36,13.33,13.34,187108.0,9.9435,9.9435,9.9211,9.9286,187108.0
2019-04-05 14:10:00,13.34,13.36,13.33,13.35,184325.0,9.9286,9.9435,9.9211,9.936,184325.0
2019-04-05 14:20:00,13.35,13.35,13.32,13.33,126291.0,9.936,9.936,9.9137,9.9211,126291.0
2019-04-05 14:30:00,13.34,13.34,13.32,13.33,158517.0,9.9286,9.9286,9.9137,9.9211,158517.0
2019-04-05 14:40:00,13.33,13.35,13.32,13.34,109539.0,9.9211,9.936,9.9137,9.9286,109539.0
2019-04-05 14:50:00,13.34,13.36,13.33,13.34,128153.0,9.9286,9.9435,9.9211,9.9286,128153.0
2019-04-05 15:00:00,13.35,13.35,13.3,13.32,350392.0,9.936,9.936,9.8988,9.9137,350392.0
2019-04-05 15:10:00,13.31,13.32,13.3,13.3,211413.0,9.9062,9.9137,9.8988,9.8988,211413.0
2019-04-05 15:20:00,13.31,13.32,13.29,13.29,279699.0,9.9062,9.9137,9.8914,9.8914,279699.0
2019-04-05 15:30:00,13.3,13.32,13.29,13.32,289314.0,9.8988,9.9137,9.8914,9.9137,289314.0
2019-04-05 15:40:00,13.32,13.32,13.29,13.29,205813.0,9.9137,9.9137,9.8914,9.8914,205813.0
2019-04-05 15:50:00,13.29,13.38,13.28,13.31,1591060.0,9.8914,9.9583,9.8839,9.9062,1591060.0
2019-04-08 09:30:00,13.28,13.34,13.28,13.3,224422.0,9.8839,9.9286,9.8839,9.8988,224422.0
2019-04-08 09:40:00,13.29,13.36,13.27,13.32,453412.0,9.8914,9.9435,9.8765,9.9137,453412.0
2019-04-08 09:50:00,13.31,13.36,13.3,13.35,116908.0,9.9062,9.9435,9.8988,9.936,116908.0
2019-04-08 10:00:00,13.36,13.37,13.33,13.33,126561.0,9.9435,9.9509,9.9211,9.9211,126561.0
2019-04-08 10:10:00,13.34,13.35,13.31,13.34,561869.0,9.9286,9.936,9.9062,9.9286,561869.0
2019-04-08 10:20:00,13.35,13.36,13.34,13.36,153978.0,9.936,9.9435,9.9286,9.9435,153978.0
2019-04-08 10:30:00,13.36,13.38,13.34,13.36,415363.0,9.9435,9.9583,9.9286,9.9435,415363.0
2019-04-08 10:40:00,13.37,13.38,13.35,13.37,161992.0,9.9509,9.9583,9.936,9.9509,161992.0
2019-04-08 10:50:00,13.37,13.39,13.36,13.37,62604.0,9.9509,9.9658,9.9435,9.9509,62604.0
2019-04-08 11:00:00,13.37,13.37,13.32,13.33,181011.0,9.9509,9.9509,9.9137,9.9211,181011.0
2019-04-08 11:10:00,13.33,13.34,13.3,13.31,76095.0,9.9211,9.9286,9.8988,9.9062,76095.0
2019-04-08 11:20:00,13.3,13.33,13.29,13.33,177209.0,9.8988,9.9211,9.8914,9.9211,177209.0
2019-04-08 11:30:00,13.33,13.39,13.33,13.37,237216.0,9.9211,9.9658,9.9211,9.9509,237216.0
2019-04-08 11:40:00,13.37,13.38,13.36,13.38,100745.0,9.9509,9.9583,9.9435,9.9583,100745.0
2019-04-08 11:50:00,13.37,13.38,13.35,13.36,108062.0,9.9509,9.9583,9.936,9.9435,108062.0
2019-04-08 12:00:00,13.36,13.36,13.32,13.34,107277.0,9.9435,9.9435,9.9137,9.9286,107277.0
2019-04-08 12:10:00,13.34,13.36,13.33,13.35,52286.0,9.9286,9.9435,9.9211,9.936,52286.0
2019-04-08 12:20:00,13.35,13.37,13.32,13.37,90561.0,9.936,9.9509,9.9137,9.9509,90561.0
2019-04-08 12:30:00,13.36,13.36,13.33,13.35,487530.0,9.9435,9.9435,9.9211,9.936,487530.0
2019-04-08 12:40:00,13.35,13.36,13.33,13.34,144048.0,9.936,9.9435,9.9211,9.9286,144048.0
2019-04-08 12:50:00,13.34,13.35,13.33,13.35,134394.0,9.9286,9.936,9.9211,9.936,134394.0
2019-04-08 13:00:00,13.35,13.35,13.34,13.35,55833.0,9.936,9.936,9.9286,9.936,55833.0
2019-04-08 13:10:00,13.35,13.36,13.32,13.34,106502.0,9.936,9.9435,9.9137,9.9286,106502.0
2019-04-08 13:20:00,13.34,13.35,13.33,13.34,135406.0,9.9286,9.936,9.9211,9.9286,135406.0
2019-04-08 13:30:00,13.33,13.35,13.32,13.34,144754.0,9.9211,9.936,9.9137,9.9286,144754.0
2019-04-08 13:40:00,13.35,13.35,13.33,13.34,81229.0,9.936,9.936,9.9211,9.9286,81229.0
2019-04-08 13:50:00,13.34,13.35,13.33,13.34,226710.0,9.9286,9.936,9.9211,9.9286,226710.0
2019-04-08 14:00:00,13.34,13.36,13.33,13.36,192148.0,9.9286,9.9435,9.9211,9.9435,192148.0
2019-04-08 14:10:00,13.36,13.36,13.34,13.35,74995.0,9.9435,9.9435,9.9286,9.936,74995.0
2019-04-08 14:20:00,13.35,13.35,13.34,13.35,42304.0,9.936,9.936,9.9286,9.936,42304.0
2019-04-08 14:30:00,13.35,13.35,13.32,13.35,169065.0,9.936,9.936,9.9137,9.936,169065.0
2019-04-08 14:40:00,13.35,13.35,13.31,13.32,2893806.0,9.936,9.936,9.9062,9.9137,2893806.0
2019-04-08 14:50:00,13.32,13.34,13.3,13.31,594034.0,9.9137,9.9286,9.8988,9.9062,594034.0
2019-04-08 15:00:00,13.32,13.32,13.31,13.32,188702.0,9.9137,9.9137,9.9062,9.9137,188702.0
2019-04-08 15:10:00,13.32,13.34,13.31,13.34,159920.0,9.9137,9.9286,9.9062,9.9286,159920.0
2019-04-08 15:20:00,13.34,13.34,13.31,13.32,123608.0,9.9286,9.9286,9.9062,9.9137,123608.0
2019-04-08 15:30:00,13.31,13.35,13.3,13.34,203060.0,9.9062,9.936,9.8988,9.9286,203060.0
2019-04-08 15:40:00,13.34,13.36,13.33,13.35,254422.0,9.9286,9.9435,9.9211,9.936,254422.0
2019-04-08 15:50:00,13.35,13.4,13.34,13.39,861314.0,9.936,9.9732,9.9286,9.9658,861314.0
2019-04-09 09:30:00,13.33,13.35,13.22,13.23,588297.0,9.9211,9.936,9.8393,9.8467,588297.0
2019-04-09 09:40:00,13.23,13.3,13.18,13.29,181591.0,9.8467,9.8988,9.8095,9.8914,181591.0
2019-04-09 09:50:00,13.3,13.36,13.29,13.36,546063.0,9.8988,9.9435,9.8914,9.9435,546063.0
2019-04-09 10:00:00,13.36,13.37,13.3,13.35,280742.0,9.9435,9.9509,9.8988,9.936,280742.0
2019-04-09 10:10:00,13.34,13.35,13.28,13.29,217414.0,9.9286,9.936,9.8839,9.8914,217414.0
2019-04-09 10:20:00,13.3,13.3,13.26,13.27,242015.0,9.8988,9.8988,9.869,9.8765,242015.0
2019-04-09 10:30:00,13.27,13.28,13.24,13.26,231477.0,9.8765,9.8839,9.8541,9.869,231477.0
2019-04-09 10:40:00,13.26,13.27,13.21,13.22,312171.0,9.869,9.8765,9.8318,9.8393,312171.0
2019-04-09 10:50:00,13.22,13.27,13.21,13.26,165715.0,9.8393,9.8765,9.8318,9.869,165715.0
2019-04-09 11:00:00,13.26,13.28,13.24,13.27,185718.0,9.869,9.8839,9.8541,9.8765,185718.0
2019-04-09 11:10:00,13.28,13.28,13.24,13.28,251491.0,9.8839,9.8839,9.8541,9.8839,251491.0
2019-04-09 11:20:00,13.28,13.28,13.25,13.28,158719.0,9.8839,9.8839,9.8616,9.8839,158719.0
2019-04-09 11:30:00,13.28,13.31,13.28,13.31,364543.0,9.8839,9.9062,9.8839,9.9062,364543.0
2019-04-09 11:40:00,13.3,13.33,13.3,13.32,116483.0,9.8988,9.9211,9.8988,9.9137,116483.0
2019-04-09 11:50:00,13.32,13.34,13.31,13.32,100368.0,9.9137,9.9286,9.9062,9.9137,100368.0
2019-04-09 12:00:00,13.32,13.34,13.31,13.34,287935.0,9.9137,9.9286,9.9062,9.9286,287935.0
2019-04-09 12:10:00,13.34,13.36,13.33,13.34,142133.0,9.9286,9.9435,9.9211,9.9286,142133.0
2019-04-09 12:20:00,13.34,13.36,13.33,13.34,203874.0,9.9286,9.9435,9.9211,9.9286,203874.0
2019-04-09 12:30:00,13.34,13.35,13.31,13.33,607548.0,9.9286,9.936,9.9062,9.9211,607548.0
2019-04-09 12:40:00,13.32,13.33,13.28,13.3,695098.0,9.9137,9.9211,9.8839,9.8988,695098.0
2019-04-09 12:50:00,13.31,13.33,13.3,13.32,84432.0,9.9062,9.9211,9.8988,9.9137,84432.0
2019-04-09 13:00:00,13.31,13.32,13.28,13.29,266938.0,9.9062,9.9137,9.8839,9.8914,266938.0
2019-04-09 13:10:00,13.29,13.31,13.28,13.29,169273.0,9.8914,9.9062,9.8839,9.8914,169273.0
2019-04-09 13:20:00,13.29,13.3,13.26,13.27,166159.0,9.8914,9.8988,9.869,9.8765,166159.0
2019-04-09 13:30:00,13.27,13.27,13.26,13.27,82317.0,9.8765,9.8765,9.869,9.8765,82317.0
2019-04-09 13:40:00,13.27,13.28,13.25,13.25,119307.0,9.8765,9.8839,9.8616,9.8616,119307.0
2019-04-09 13:50:00,13.25,13.26,13.23,13.26,151322.0,9.8616,9.869,9.8467,9.869,151322.0
2019-04-09 14:00:00,13.26,13.26,13.22,13.23,234030.0,9.869,9.869,9.8393,9.8467,234030.0
2019-04-09 14:10:00,13.23,13.24,13.21,13.23,131973.0,9.8467,9.8541,9.8318,9.8467,131973.0
2019-04-09 14:20:00,13.22,13.24,13.2,13.21,196469.0,9.8393,9.8541,9.8244,9.8318,196469.0
2019-04-09 14:30:00,13.21,13.23,13.2,13.22,178335.0,9.8318,9.8467,9.8244,9.8393,178335.0
2019-04-09 14:40:00,13.23,13.23,13.19,13.21,116691.0,9.8467,9.8467,9.8169,9.8318,116691.0
2019-04-09 14:50:00,13.21,13.22,13.2,13.2,106202.0,9.8318,9.8393,9.8244,9.8244,106202.0
2019-04-09 15:00:00,13.21,13.22,13.2,13.21,124892.0,9.8318,9.8393,9.8244,9.8318,124892.0
2019-04-09 15:10:00,13.21,13.21,13.19,13.2,75798.0,9.8318,9.8318,9.8169,9.8244,75798.0
2019-04-09 15:20:00,13.2,13.2,13.15,13.16,277859.0,9.8244,9.8244,9.7872,9.7946,277859.0
2019-04-09 15:30:00,13.15,13.19,13.15,13.18,356813.0,9.7872,9.8169,9.7872,9.8095,356813.0
2019-04-09 15:40:00,13.18,13.19,13.15,13.16,580963.0,9.8095,9.8169,9.7872,9.7946,580963.0
2019-04-09 15:50:00,13.16,13.17,13.12,13.16,2284096.0,9.7946,9.8021,9.7648,9.7946,2284096.0
2019-04-10 09:30:00,13.23,13.29,13.2,13.21,631214.0,9.8467,9.8914,9.8244,9.8318,631214.0
2019-04-10 09:40:00,13.21,13.23,13.1,13.11,780727.0,9.8318,9.8467,9.75,9.7574,780727.0
2019-04-10 09:50:00,13.11,13.17,13.1,13.14,383196.0,9.7574,9.8021,9.75,9.7797,383196.0
2019-04-10 10:00:00,13.13,13.16,13.12,13.12,287576.0,9.7723,9.7946,9.7648,9.7648,287576.0
2019-04-10 10:10:00,13.13,13.14,13.09,13.13,718720.0,9.7723,9.7797,9.7425,9.7723,718720.0
2019-04-10 10:20:00,13.13,13.14,13.05,13.07,351783.0,9.7723,9.7797,9.7127,9.7276,351783.0
2019-04-10 10:30:00,13.07,13.09,13.04,13.04,437134.0,9.7276,9.7425,9.7053,9.7053,437134.0
2019-04-10 10:40:00,13.04,13.06,13.01,13.03,261407.0,9.7053,9.7202,9.683,9.6979,261407.0
2019-04-10 10:50:00,13.03,13.05,13.0,13.05,130599.0,9.6979,9.7127,9.6755,9.7127,130599.0
2019-04-10 11:00:00,13.05,13.11,13.04,13.09,300739.0,9.7127,9.7574,9.7053,9.7425,300739.0
2019-04-10 11:10:00,13.09,13.11,13.08,13.08,75573.0,9.7425,9.7574,9.7351,9.7351,75573.0
2019-04-10 11:20:00,13.08,13.11,13.08,13.1,138377.0,9.7351,9.7574,9.7351,9.75,138377.0
2019-04-10 11:30:00,13.1,13.11,13.09,13.11,150114.0,9.75,9.7574,9.7425,9.7574,150114.0
2019-04-10 11:40:00,13.11,13.13,13.09,13.11,107980.0,9.7574,9.7723,9.7425,9.7574,107980.0
2019-04-10 11:50:00,13.11,13.12,13.09,13.11,187753.0,9.7574,9.7648,9.7425,9.7574,187753.0
2019-04-10 12:00:00,13.11,13.13,13.1,13.12,105885.0,9.7574,9.7723,9.75,9.7648,105885.0
2019-04-10 12:10:00,13.11,13.12,13.08,13.08,765807.0,9.7574,9.7648,9.7351,9.7351,765807.0
2019-04-10 12:20:00,13.09,13.13,13.08,13.13,157698.0,9.7425,9.7723,9.7351,9.7723,157698.0
2019-04-10 12:30:00,13.13,13.14,13.12,13.13,137216.0,9.7723,9.7797,9.7648,9.7723,137216.0
2019-04-10 12:40:00,13.13,13.13,13.11,13.12,258798.0,9.7723,9.7723,9.7574,9.7648,258798.0
2019-04-10 12:50:00,13.11,13.14,13.1,13.12,193865.0,9.7574,9.7797,9.75,9.7648,193865.0
2019-04-10 13:00:00,13.12,13.15,13.11,13.13,81025.0,9.7648,9.7872,9.7574,9.7723,81025.0
2019-04-10 13:10:00,13.13,13.16,13.13,13.16,39071.0,9.7723,9.7946,9.7723,9.7946,39071.0
2019-04-10 13:20:00,13.16,13.18,13.15,13.17,97390.0,9.7946,9.8095,9.7872,9.8021,97390.0
2019-04-10 13:30:00,13.17,13.18,13.16,13.17,58258.0,9.8021,9.8095,9.7946,9.8021,58258.0
2019-04-10 13:40:00,13.17,13.18,13.15,13.16,109017.0,9.8021,9.8095,9.7872,9.7946,109017.0
2019-04-10 13:50:00,13.16,13.19,13.15,13.18,108259.0,9.7946,9.8169,9.7872,9.8095,108259.0
2019-04-10 14:00:00,13.19,13.22,13.18,13.2,331518.0,9.8169,9.8393,9.8095,9.8244,331518.0
2019-04-10 14:10:00,13.2,13.24,13.19,13.24,182154.0,9.8244,9.8541,9.8169,9.8541,182154.0
2019-04-10 14:20:00,13.24,13.26,13.23,13.25,132223.0,9.8541,9.869,9.8467,9.8616,132223.0
2019-04-10 14:30:00,13.24,13.27,13.24,13.26,106441.0,9.8541,9.8765,9.8541,9.869,106441.0
2019-04-10 14:40:00,13.26,13.27,13.25,13.26,151920.0,9.869,9.8765,9.8616,9.869,151920.0
2019-04-10 14:50:00,13.26,13.27,13.24,13.26,170649.0,9.869,9.8765,9.8541,9.869,170649.0
2019-04-10 15:00:00,13.26,13.3,13.25,13.3,293542.0,9.869,9.8988,9.8616,9.8988,293542.0
2019-04-10 15:10:00,13.3,13.31,13.28,13.29,344346.0,9.8988,9.9062,9.8839,9.8914,344346.0
2019-04-10 15:20:00,13.29,13.3,13.28,13.29,72244.0,9.8914,9.8988,9.8839,9.8914,72244.0
2019-04-10 15:30:00,13.29,13.31,13.28,13.29,513048.0,9.8914,9.9062,9.8839,9.8914,513048.0
2019-04-10 15:40:00,13.29,13.31,13.28,13.29,255045.0,9.8914,9.9062,9.8839,9.8914,255045.0
2019-04-10 15:50:00,13.29,13.31,13.27,13.3,1049981.0,9.8914,9.9062,9.8765,9.8988,1049981.0
2019-04-11 09:30:00,13.39,13.5,13.31,13.38,355724.0,9.9658,10.0477,9.9062,9.9583,355724.0
2019-04-11 09:40:00,13.38,13.49,13.38,13.46,531107.0,9.9583,10.0402,9.9583,10.0179,531107.0
2019-04-11 09:50:00,13.46,13.49,13.41,13.44,738568.0,10.0179,10.0402,9.9807,10.003,738568.0
2019-04-11 10:00:00,13.44,13.46,13.39,13.41,305990.0,10.003,10.0179,9.9658,9.9807,305990.0
2019-04-11 10:10:00,13.41,13.46,13.41,13.45,234169.0,9.9807,10.0179,9.9807,10.0104,234169.0
2019-04-11 10:20:00,13.45,13.46,13.43,13.44,132485.0,10.0104,10.0179,9.9956,10.003,132485.0
2019-04-11 10:30:00,13.44,13.45,13.42,13.45,148228.0,10.003,10.0104,9.9881,10.0104,148228.0
2019-04-11 10:40:00,13.44,13.45,13.42,13.44,73847.0,10.003,10.0104,9.9881,10.003,73847.0
2019-04-11 10:50:00,13.44,13.44,13.38,13.39,126122.0,10.003,10.003,9.9583,9.9658,126122.0
2019-04-11 11:00:00,13.39,13.4,13.36,13.4,104153.0,9.9658,9.9732,9.9435,9.9732,104153.0
2019-04-11 11:10:00,13.39,13.41,13.37,13.39,266062.0,9.9658,9.9807,9.9509,9.9658,266062.0
2019-04-11 11:20:00,13.39,13.39,13.35,13.36,290681.0,9.9658,9.9658,9.936,9.9435,290681.0
2019-04-11 11:30:00,13.35,13.36,13.32,13.32,170772.0,9.936,9.9435,9.9137,9.9137,170772.0
2019-04-11 11:40:00,13.32,13.34,13.29,13.32,255770.0,9.9137,9.9286,9.8914,9.9137,255770.0
2019-04-11 11:50:00,13.32,13.34,13.3,13.34,111336.0,9.9137,9.9286,9.8988,9.9286,111336.0
2019-04-11 12:00:00,13.34,13.34,13.3,13.31,589466.0,9.9286,9.9286,9.8988,9.9062,589466.0
2019-04-11 12:10:00,13.31,13.32,13.29,13.29,84691.0,9.9062,9.9137,9.8914,9.8914,84691.0
2019-04-11 12:20:00,13.29,13.32,13.28,13.3,68451.0,9.8914,9.9137,9.8839,9.8988,68451.0
2019-04-11 12:30:00,13.3,13.31,13.27,13.28,328282.0,9.8988,9.9062,9.8765,9.8839,328282.0
2019-04-11 12:40:00,13.27,13.3,13.26,13.29,121134.0,9.8765,9.8988,9.869,9.8914,121134.0
2019-04-11 12:50:00,13.3,13.33,13.28,13.32,91233.0,9.8988,9.9211,9.8839,9.9137,91233.0
2019-04-11 13:00:00,13.32,13.34,13.31,13.34,46038.0,9.9137,9.9286,9.9062,9.9286,46038.0
2019-04-11 13:10:00,13.33,13.34,13.32,13.34,125231.0,9.9211,9.9286,9.9137,9.9286,125231.0
2019-04-11 13:20:00,13.33,13.34,13.31,13.32,101288.0,9.9211,9.9286,9.9062,9.9137,101288.0
2019-04-11 13:30:00,13.31,13.32,13.3,13.31,88958.0,9.9062,9.9137,9.8988,9.9062,88958.0
2019-04-11 13:40:00,13.31,13.34,13.29,13.34,345500.0,9.9062,9.9286,9.8914,9.9286,345500.0
2019-04-11 13:50:00,13.34,13.36,13.34,13.35,51944.0,9.9286,9.9435,9.9286,9.936,51944.0
2019-04-11 14:00:00,13.35,13.36,13.33,13.35,71989.0,9.936,9.9435,9.9211,9.936,71989.0
2019-04-11 14:10:00,13.34,13.37,13.33,13.35,58328.0,9.9286,9.9509,9.9211,9.936,58328.0
2019-04-11 14:20:00,13.35,13.37,13.35,13.35,69792.0,9.936,9.9509,9.936,9.936,69792.0
2019-04-11 14:30:00,13.35,13.38,13.35,13.37,65127.0,9.936,9.9583,9.936,9.9509,65127.0
2019-04-11 14:40:00,13.38,13.38,13.33,13.34,254685.0,9.9583,9.9583,9.9211,9.9286,254685.0
2019-04-11 14:50:00,13.34,13.35,13.33,13.34,118265.0,9.9286,9.936,9.9211,9.9286,118265.0
2019-04-11 15:00:00,13.34,13.36,13.33,13.35,55921.0,9.9286,9.9435,9.9211,9.936,55921.0
2019-04-11 15:10:00,13.34,13.35,13.33,13.35,132454.0,9.9286,9.936,9.9211,9.936,132454.0
2019-04-11 15:20:00,13.35,13.36,13.33,13.35,143596.0,9.936,9.9435,9.9211,9.936,143596.0
2019-04-11 15:30:00,13.35,13.37,13.34,13.36,166799.0,9.936,9.9509,9.9286,9.9435,166799.0
2019-04-11 15:40:00,13.35,13.37,13.35,13.36,131238.0,9.936,9.9509,9.936,9.9435,131238.0
2019-04-11 15:50:00,13.36,13.38,13.35,13.35,530324.0,9.9435,9.9583,9.936,9.936,530324.0
2019-04-12 09:30:00,13.54,13.8,13.54,13.8,858860.0,10.0774,10.2709,10.0774,10.2709,858860.0
2019-04-12 09:40:00,13.79,13.81,13.71,13.78,569865.0,10.2635,10.2784,10.204,10.2561,569865.0
2019-04-12 09:50:00,13.77,13.8,13.73,13.78,675421.0,10.2486,10.2709,10.2188,10.2561,675421.0
2019-04-12 10:00:00,13.78,13.78,13.66,13.67,664470.0,10.2561,10.2561,10.1667,10.1742,664470.0
2019-04-12 10:10:00,13.67,13.71,13.65,13.67,404457.0,10.1742,10.204,10.1593,10.1742,404457.0
2019-04-12 10:20:00,13.67,13.72,13.62,13.66,458536.0,10.1742,10.2114,10.137,10.1667,458536.0
2019-04-12 10:30:00,13.65,13.66,13.52,13.53,180060.0,10.1593,10.1667,10.0625,10.07,180060.0
2019-04-12 10:40:00,13.52,13.53,13.46,13.5,192631.0,10.0625,10.07,10.0179,10.0477,192631.0
2019-04-12 10:50:00,13.5,13.57,13.49,13.54,143696.0,10.0477,10.0998,10.0402,10.0774,143696.0
2019-04-12 11:00:00,13.54,13.58,13.52,13.58,114505.0,10.0774,10.1072,10.0625,10.1072,114505.0
2019-04-12 11:10:00,13.58,13.62,13.57,13.6,183091.0,10.1072,10.137,10.0998,10.1221,183091.0
2019-04-12 11:20:00,13.6,13.61,13.57,13.59,374397.0,10.1221,10.1295,10.0998,10.1146,374397.0
2019-04-12 11:30:00,13.59,13.59,13.53,13.55,142731.0,10.1146,10.1146,10.07,10.0849,142731.0
2019-04-12 11:40:00,13.55,13.56,13.53,13.55,118458.0,10.0849,10.0923,10.07,10.0849,118458.0
2019-04-12 11:50:00,13.55,13.6,13.54,13.59,120500.0,10.0849,10.1221,10.0774,10.1146,120500.0
2019-04-12 12:00:00,13.59,13.61,13.56,13.61,373031.0,10.1146,10.1295,10.0923,10.1295,373031.0
2019-04-12 12:10:00,13.61,13.66,13.6,13.63,288976.0,10.1295,10.1667,10.1221,10.1444,288976.0
2019-04-12 12:20:00,13.63,13.65,13.62,13.64,149874.0,10.1444,10.1593,10.137,10.1519,149874.0
2019-04-12 12:30:00,13.63,13.65,13.61,13.64,246249.0,10.1444,10.1593,10.1295,10.1519,246249.0
2019-04-12 12:40:00,13.64,13.65,13.62,13.63,179232.0,10.1519,10.1593,10.137,10.1444,179232.0
2019-04-12 12:50:00,13.63,13.63,13.61,13.62,247863.0,10.1444,10.1444,10.1295,10.137,247863.0
2019-04-12 13:00:00,13.63,13.64,13.61,13.62,104050.0,10.1444,10.1519,10.1295,10.137,104050.0
2019-04-12 13:10:00,13.62,13.66,13.61,13.65,480499.0,10.137,10.1667,10.1295,10.1593,480499.0
2019-04-12 13:20:00,13.65,13.67,13.63,13.67,117084.0,10.1593,10.1742,10.1444,10.1742,117084.0
2019-04-12 13:30:00,13.67,13.69,13.65,13.68,253389.0,10.1742,10.1891,10.1593,10.1816,253389.0
2019-04-12 13:40:00,13.68,13.68,13.65,13.67,122837.0,10.1816,10.1816,10.1593,10.1742,122837.0
2019-04-12 13:50:00,13.67,13.69,13.66,13.67,133345.0,10.1742,10.1891,10.1667,10.1742,133345.0
2019-04-12 14:00:00,13.67,13.71,13.66,13.69,235933.0,10.1742,10.204,10.1667,10.1891,235933.0
2019-04-12 14:10:00,13.69,13.69,13.66,13.68,401043.0,10.1891,10.1891,10.1667,10.1816,401043.0
2019-04-12 14:20:00,13.67,13.68,13.65,13.68,268356.0,10.1742,10.1816,10.1593,10.1816,268356.0
2019-04-12 14:30:00,13.68,13.7,13.66,13.67,297457.0,10.1816,10.1965,10.1667,10.1742,297457.0
2019-04-12 14:40:00,13.67,13.69,13.62,13.64,225528.0,10.1742,10.1891,10.137,10.1519,225528.0
2019-04-12 14:50:00,13.64,13.64,13.61,13.62,108201.0,10.1519,10.1519,10.1295,10.137,108201.0
2019-04-12 15:00:00,13.63,13.64,13.62,13.63,115146.0,10.1444,10.1519,10.137,10.1444,115146.0
2019-04-12 15:10:00,13.63,13.67,13.63,13.67,173817.0,10.1444,10.1742,10.1444,10.1742,173817.0
2019-04-12 15:20:00,13.67,13.7,13.66,13.69,195018.0,10.1742,10.1965,10.1667,10.1891,195018.0
2019-04-12 15:30:00,13.69,13.7,13.67,13.7,371227.0,10.1891,10.1965,10.1742,10.1965,371227.0
2019-04-12 15:40:00,13.7,13.71,13.67,13.7,286155.0,10.1965,10.204,10.1742,10.1965,286155.0
2019-04-12 15:50:00,13.7,13.71,13.68,13.69,734366.0,10.1965,10.204,10.1816,10.1891,734366.0
2019-04-15 09:30:00,13.7,13.7,13.56,13.59,386952.0,10.1965,10.1965,10.0923,10.1146,386952.0
2019-04-15 09:40:00,13.58,13.6,13.54,13.56,247457.0,10.1072,10.1221,10.0774,10.0923,247457.0
2019-04-15 09:50:00,13.56,13.66,13.54,13.64,243308.0,10.0923,10.1667,10.0774,10.1519,243308.0
2019-04-15 10:00:00,13.63,13.7,13.63,13.65,298658.0,10.1444,10.1965,10.1444,10.1593,298658.0
2019-04-15 10:10:00,13.66,13.69,13.63,13.68,115771.0,10.1667,10.1891,10.1444,10.1816,115771.0
2019-04-15 10:20:00,13.68,13.72,13.67,13.69,183589.0,10.1816,10.2114,10.1742,10.1891,183589.0
2019-04-15 10:30:00,13.69,13.7,13.66,13.67,314439.0,10.1891,10.1965,10.1667,10.1742,314439.0
2019-04-15 10:40:00,13.67,13.68,13.63,13.64,70175.0,10.1742,10.1816,10.1444,10.1519,70175.0
2019-04-15 10:50:00,13.65,13.66,13.62,13.63,81917.0,10.1593,10.1667,10.137,10.1444,81917.0
2019-04-15 11:00:00,13.64,13.64,13.6,13.62,118224.0,10.1519,10.1519,10.1221,10.137,118224.0
2019-04-15 11:10:00,13.61,13.64,13.6,13.62,148369.0,10.1295,10.1519,10.1221,10.137,148369.0
2019-04-15 11:20:00,13.63,13.65,13.61,13.63,118074.0,10.1444,10.1593,10.1295,10.1444,118074.0
2019-04-15 11:30:00,13.63,13.64,13.6,13.61,71654.0,10.1444,10.1519,10.1221,10.1295,71654.0
2019-04-15 11:40:00,13.61,13.63,13.58,13.58,113836.0,10.1295,10.1444,10.1072,10.1072,113836.0
2019-04-15 11:50:00,13.58,13.6,13.55,13.56,126484.0,10.1072,10.1221,10.0849,10.0923,126484.0
2019-04-15 12:00:00,13.57,13.57,13.53,13.56,101980.0,10.0998,10.0998,10.07,10.0923,101980.0
2019-04-15 12:10:00,13.55,13.56,13.52,13.55,219396.0,10.0849,10.0923,10.0625,10.0849,219396.0
2019-04-15 12:20:00,13.54,13.56,13.53,13.54,61797.0,10.0774,10.0923,10.07,10.0774,61797.0
2019-04-15 12:30:00,13.54,13.55,13.51,13.54,854596.0,10.0774,10.0849,10.0551,10.0774,854596.0
2019-04-15 12:40:00,13.54,13.56,13.53,13.53,53586.0,10.0774,10.0923,10.07,10.07,53586.0
2019-04-15 12:50:00,13.54,13.54,13.5,13.51,76872.0,10.0774,10.0774,10.0477,10.0551,76872.0
2019-04-15 13:00:00,13.52,13.54,13.51,13.54,80762.0,10.0625,10.0774,10.0551,10.0774,80762.0
2019-04-15 13:10:00,13.54,13.54,13.52,13.53,82571.0,10.0774,10.0774,10.0625,10.07,82571.0
2019-04-15 13:20:00,13.53,13.53,13.51,13.53,227705.0,10.07,10.07,10.0551,10.07,227705.0
2019-04-15 13:30:00,13.53,13.54,13.51,13.52,324181.0,10.07,10.0774,10.0551,10.0625,324181.0
2019-04-15 13:40:00,13.52,13.52,13.48,13.49,106944.0,10.0625,10.0625,10.0328,10.0402,106944.0
2019-04-15 13:50:00,13.49,13.49,13.47,13.49,99895.0,10.0402,10.0402,10.0253,10.0402,99895.0
2019-04-15 14:00:00,13.49,13.5,13.48,13.5,60155.0,10.0402,10.0477,10.0328,10.0477,60155.0
2019-04-15 14:10:00,13.5,13.52,13.49,13.49,104764.0,10.0477,10.0625,10.0402,10.0402,104764.0
2019-04-15 14:20:00,13.49,13.51,13.48,13.5,72017.0,10.0402,10.0551,10.0328,10.0477,72017.0
2019-04-15 14:30:00,13.5,13.5,13.46,13.47,113130.0,10.0477,10.0477,10.0179,10.0253,113130.0
2019-04-15 14:40:00,13.48,13.49,13.47,13.49,48139.0,10.0328,10.0402,10.0253,10.0402,48139.0
2019-04-15 14:50:00,13.49,13.52,13.48,13.51,52847.0,10.0402,10.0625,10.0328,10.0551,52847.0
2019-04-15 15:00:00,13.51,13.52,13.5,13.51,56911.0,10.0551,10.0625,10.0477,10.0551,56911.0
2019-04-15 15:10:00,13.51,13.52,13.5,13.51,178657.0,10.0551,10.0625,10.0477,10.0551,178657.0
2019-04-15 15:20:00,13.51,13.51,13.49,13.5,118113.0,10.0551,10.0551,10.0402,10.0477,118113.0
2019-04-15 15:30:00,13.5,13.51,13.45,13.46,242603.0,10.0477,10.0551,10.0104,10.0179,242603.0
2019-04-15 15:40:00,13.46,13.48,13.45,13.46,249066.0,10.0179,10.0328,10.0104,10.0179,249066.0
2019-04-15 15:50:00,13.46,13.48,13.44,13.45,1074663.0,10.0179,10.0328,10.003,10.0104,1074663.0
2019-04-16 09:30:00,13.49,13.49,13.42,13.43,861349.0,10.0402,10.0402,9.9881,9.9956,861349.0
2019-04-16 09:40:00,13.43,13.46,13.4,13.44,958444.0,9.9956,10.0179,9.9732,10.003,958444.0
2019-04-16 09:50:00,13.44,13.44,13.35,13.35,524798.0,10.003,10.003,9.936,9.936,524798.0
2019-04-16 10:00:00,13.36,13.37,13.33,13.35,573808.0,9.9435,9.9509,9.9211,9.936,573808.0
2019-04-16 10:10:00,13.35,13.41,13.34,13.4,740106.0,9.936,9.9807,9.9286,9.9732,740106.0
2019-04-16 10:20:00,13.39,13.39,13.33,13.36,468245.0,9.9658,9.9658,9.9211,9.9435,468245.0
2019-04-16 10:30:00,13.35,13.37,13.33,13.35,372241.0,9.936,9.9509,9.9211,9.936,372241.0
2019-04-16 10:40:00,13.35,13.37,13.33,13.34,353485.0,9.936,9.9509,9.9211,9.9286,353485.0
2019-04-16 10:50:00,13.34,13.36,13.31,13.31,368957.0,9.9286,9.9435,9.9062,9.9062,368957.0
2019-04-16 11:00:00,13.31,13.33,13.29,13.3,345071.0,9.9062,9.9211,9.8914,9.8988,345071.0
2019-04-16 11:10:00,13.31,13.37,13.3,13.37,378564.0,9.9062,9.9509,9.8988,9.9509,378564.0
2019-04-16 11:20:00,13.37,13.43,13.35,13.43,267664.0,9.9509,9.9956,9.936,9.9956,267664.0
2019-04-16 11:30:00,13.42,13.46,13.41,13.42,271200.0,9.9881,10.0179,9.9807,9.9881,271200.0
2019-04-16 11:40:00,13.41,13.46,13.41,13.45,198927.0,9.9807,10.0179,9.9807,10.0104,198927.0
2019-04-16 11:50:00,13.45,13.49,13.45,13.47,187213.0,10.0104,10.0402,10.0104,10.0253,187213.0
2019-04-16 12:00:00,13.46,13.52,13.46,13.52,168350.0,10.0179,10.0625,10.0179,10.0625,168350.0
2019-04-16 12:10:00,13.52,13.54,13.51,13.53,177531.0,10.0625,10.0774,10.0551,10.07,177531.0
2019-04-16 12:20:00,13.52,13.54,13.5,13.53,136130.0,10.0625,10.0774,10.0477,10.07,136130.0
2019-04-16 12:30:00,13.53,13.56,13.52,13.56,291182.0,10.07,10.0923,10.0625,10.0923,291182.0
2019-04-16 12:40:00,13.56,13.61,13.55,13.6,223390.0,10.0923,10.1295,10.0849,10.1221,223390.0
2019-04-16 12:50:00,13.6,13.65,13.59,13.64,825845.0,10.1221,10.1593,10.1146,10.1519,825845.0
2019-04-16 13:00:00,13.63,13.66,13.61,13.63,294430.0,10.1444,10.1667,10.1295,10.1444,294430.0
2019-04-16 13:10:00,13.63,13.64,13.61,13.63,337160.0,10.1444,10.1519,10.1295,10.1444,337160.0
2019-04-16 13:20:00,13.63,13.65,13.62,13.62,110127.0,10.1444,10.1593,10.137,10.137,110127.0
2019-04-16 13:30:00,13.63,13.67,13.63,13.67,225243.0,10.1444,10.1742,10.1444,10.1742,225243.0
2019-04-16 13:40:00,13.67,13.68,13.65,13.66,312683.0,10.1742,10.1816,10.1593,10.1667,312683.0
2019-04-16 13:50:00,13.67,13.68,13.65,13.66,267816.0,10.1742,10.1816,10.1593,10.1667,267816.0
2019-04-16 14:00:00,13.66,13.66,13.63,13.65,206458.0,10.1667,10.1667,10.1444,10.1593,206458.0
2019-04-16 14:10:00,13.66,13.68,13.64,13.68,71729.0,10.1667,10.1816,10.1519,10.1816,71729.0
2019-04-16 14:20:00,13.68,13.7,13.67,13.69,280026.0,10.1816,10.1965,10.1742,10.1891,280026.0
2019-04-16 14:30:00,13.7,13.72,13.66,13.66,217496.0,10.1965,10.2114,10.1667,10.1667,217496.0
2019-04-16 14:40:00,13.66,13.67,13.65,13.67,253974.0,10.1667,10.1742,10.1593,10.1742,253974.0
2019-04-16 14:50:00,13.67,13.68,13.65,13.66,275458.0,10.1742,10.1816,10.1593,10.1667,275458.0
2019-04-16 15:00:00,13.66,13.7,13.65,13.67,293580.0,10.1667,10.1965,10.1593,10.1742,293580.0
2019-04-16 15:10:00,13.68,13.71,13.67,13.69,224427.0,10.1816,10.204,10.1742,10.1891,224427.0
2019-04-16 15:20:00,13.69,13.7,13.68,13.7,228968.0,10.1891,10.1965,10.1816,10.1965,228968.0
2019-04-16 15:30:00,13.7,13.7,13.64,13.64,639376.0,10.1965,10.1965,10.1519,10.1519,639376.0
2019-04-16 15:40:00,13.64,13.68,13.62,13.66,992108.0,10.1519,10.1816,10.137,10.1667,992108.0
2019-04-16 15:50:00,13.66,13.68,13.64,13.67,843496.0,10.1667,10.1816,10.1519,10.1742,843496.0
2019-04-17 09:30:00,13.7,13.74,13.57,13.64,313935.0,10.1965,10.2263,10.0998,10.1519,313935.0
2019-04-17 09:40:00,13.64,13.68,13.6,13.62,330930.0,10.1519,10.1816,10.1221,10.137,330930.0
2019-04-17 09:50:00,13.61,13.69,13.61,13.68,221966.0,10.1295,10.1891,10.1295,10.1816,221966.0
2019-04-17 10:00:00,13.68,13.71,13.67,13.68,230726.0,10.1816,10.204,10.1742,10.1816,230726.0
2019-04-17 10:10:00,13.68,13.68,13.59,13.6,177227.0,10.1816,10.1816,10.1146,10.1221,177227.0
2019-04-17 10:20:00,13.59,13.67,13.59,13.67,93039.0,10.1146,10.1742,10.1146,10.1742,93039.0
2019-04-17 10:30:00,13.68,13.73,13.67,13.7,145654.0,10.1816,10.2188,10.1742,10.1965,145654.0
2019-04-17 10:40:00,13.7,13.73,13.69,13.71,99906.0,10.1965,10.2188,10.1891,10.204,99906.0
2019-04-17 10:50:00,13.71,13.71,13.66,13.69,130923.0,10.204,10.204,10.1667,10.1891,130923.0
2019-04-17 11:00:00,13.69,13.75,13.69,13.72,266036.0,10.1891,10.2337,10.1891,10.2114,266036.0
2019-04-17 11:10:00,13.72,13.77,13.72,13.77,329859.0,10.2114,10.2486,10.2114,10.2486,329859.0
2019-04-17 11:20:00,13.77,13.77,13.71,13.72,208055.0,10.2486,10.2486,10.204,10.2114,208055.0
2019-04-17 11:30:00,13.71,13.72,13.68,13.7,125824.0,10.204,10.2114,10.1816,10.1965,125824.0
2019-04-17 11:40:00,13.7,13.71,13.67,13.69,139573.0,10.1965,10.204,10.1742,10.1891,139573.0
2019-04-17 11:50:00,13.69,13.7,13.64,13.65,84883.0,10.1891,10.1965,10.1519,10.1593,84883.0
2019-04-17 12:00:00,13.65,13.66,13.61,13.63,104604.0,10.1593,10.1667,10.1295,10.1444,104604.0
2019-04-17 12:10:00,13.63,13.66,13.61,13.65,139831.0,10.1444,10.1667,10.1295,10.1593,139831.0
2019-04-17 12:20:00,13.66,13.68,13.64,13.66,120685.0,10.1667,10.1816,10.1519,10.1667,120685.0
2019-04-17 12:30:00,13.67,13.69,13.65,13.67,83191.0,10.1742,10.1891,10.1593,10.1742,83191.0
2019-04-17 12:40:00,13.67,13.69,13.67,13.68,90891.0,10.1742,10.1891,10.1742,10.1816,90891.0
2019-04-17 12:50:00,13.68,13.7,13.67,13.7,93853.0,10.1816,10.1965,10.1742,10.1965,93853.0
2019-04-17 13:00:00,13.7,13.72,13.69,13.7,112964.0,10.1965,10.2114,10.1891,10.1965,112964.0
2019-04-17 13:10:00,13.71,13.71,13.67,13.67,369697.0,10.204,10.204,10.1742,10.1742,369697.0
2019-04-17 13:20:00,13.67,13.7,13.66,13.66,149020.0,10.1742,10.1965,10.1667,10.1667,149020.0
2019-04-17 13:30:00,13.66,13.69,13.66,13.69,134983.0,10.1667,10.1891,10.1667,10.1891,134983.0
2019-04-17 13:40:00,13.69,13.69,13.66,13.66,90762.0,10.1891,10.1891,10.1667,10.1667,90762.0
2019-04-17 13:50:00,13.67,13.69,13.65,13.69,155485.0,10.1742,10.1891,10.1593,10.1891,155485.0
2019-04-17 14:00:00,13.69,13.7,13.66,13.69,270895.0,10.1891,10.1965,10.1667,10.1891,270895.0
2019-04-17 14:10:00,13.69,13.71,13.66,13.7,120806.0,10.1891,10.204,10.1667,10.1965,120806.0
2019-04-17 14:20:00,13.71,13.72,13.69,13.72,650021.0,10.204,10.2114,10.1891,10.2114,650021.0
2019-04-17 14:30:00,13.71,13.77,13.71,13.75,929751.0,10.204,10.2486,10.204,10.2337,929751.0
2019-04-17 14:40:00,13.75,13.76,13.72,13.73,88880.0,10.2337,10.2412,10.2114,10.2188,88880.0
2019-04-17 14:50:00,13.73,13.75,13.72,13.75,131819.0,10.2188,10.2337,10.2114,10.2337,131819.0
2019-04-17 15:00:00,13.75,13.78,13.74,13.78,188678.0,10.2337,10.2561,10.2263,10.2561,188678.0
2019-04-17 15:10:00,13.78,13.8,13.77,13.79,143297.0,10.2561,10.2709,10.2486,10.2635,143297.0
2019-04-17 15:20:00,13.79,13.81,13.78,13.78,164471.0,10.2635,10.2784,10.2561,10.2561,164471.0
2019-04-17 15:30:00,13.78,13.81,13.78,13.79,297401.0,10.2561,10.2784,10.2561,10.2635,297401.0
2019-04-17 15:40:00,13.79,13.83,13.79,13.83,515141.0,10.2635,10.2933,10.2635,10.2933,515141.0
2019-04-17 15:50:00,13.83,13.83,13.81,13.83,624738.0,10.2933,10.2933,10.2784,10.2933,624738.0
2019-04-18 09:30:00,13.82,13.82,13.6,13.68,723523.0,10.2858,10.2858,10.1221,10.1816,723523.0
2019-04-18 09:40:00,13.69,13.77,13.67,13.7,369306.0,10.1891,10.2486,10.1742,10.1965,369306.0
2019-04-18 09:50:00,13.7,13.77,13.69,13.7,200569.0,10.1965,10.2486,10.1891,10.1965,200569.0
2019-04-18 10:00:00,13.7,13.71,13.63,13.66,116165.0,10.1965,10.204,10.1444,10.1667,116165.0
2019-04-18 10:10:00,13.66,13.72,13.65,13.71,221579.0,10.1667,10.2114,10.1593,10.204,221579.0
2019-04-18 10:20:00,13.71,13.73,13.67,13.7,202439.0,10.204,10.2188,10.1742,10.1965,202439.0
2019-04-18 10:30:00,13.7,13.76,13.69,13.74,246518.0,10.1965,10.2412,10.1891,10.2263,246518.0
2019-04-18 10:40:00,13.73,13.74,13.65,13.65,187082.0,10.2188,10.2263,10.1593,10.1593,187082.0
2019-04-18 10:50:00,13.65,13.66,13.63,13.66,127957.0,10.1593,10.1667,10.1444,10.1667,127957.0
2019-04-18 11:00:00,13.66,13.75,13.65,13.72,285510.0,10.1667,10.2337,10.1593,10.2114,285510.0
2019-04-18 11:10:00,13.72,13.76,13.71,13.74,348234.0,10.2114,10.2412,10.204,10.2263,348234.0
2019-04-18 11:20:00,13.73,13.74,13.69,13.71,284379.0,10.2188,10.2263,10.1891,10.204,284379.0
2019-04-18 11:30:00,13.71,13.75,13.69,13.73,301920.0,10.204,10.2337,10.1891,10.2188,301920.0
2019-04-18 11:40:00,13.73,13.76,13.71,13.75,148072.0,10.2188,10.2412,10.204,10.2337,148072.0
2019-04-18 11:50:00,13.75,13.78,13.73,13.77,234149.0,10.2337,10.2561,10.2188,10.2486,234149.0
2019-04-18 12:00:00,13.77,13.78,13.76,13.78,232054.0,10.2486,10.2561,10.2412,10.2561,232054.0
2019-04-18 12:10:00,13.78,13.81,13.77,13.79,343442.0,10.2561,10.2784,10.2486,10.2635,343442.0
2019-04-18 12:20:00,13.79,13.79,13.73,13.74,135281.0,10.2635,10.2635,10.2188,10.2263,135281.0
2019-04-18 12:30:00,13.74,13.75,13.72,13.75,157442.0,10.2263,10.2337,10.2114,10.2337,157442.0
2019-04-18 12:40:00,13.74,13.75,13.73,13.75,73907.0,10.2263,10.2337,10.2188,10.2337,73907.0
2019-04-18 12:50:00,13.75,13.75,13.73,13.74,65815.0,10.2337,10.2337,10.2188,10.2263,65815.0
2019-04-18 13:00:00,13.74,13.74,13.69,13.7,105154.0,10.2263,10.2263,10.1891,10.1965,105154.0
2019-04-18 13:10:00,13.7,13.72,13.69,13.71,158616.0,10.1965,10.2114,10.1891,10.204,158616.0
2019-04-18 13:20:00,13.71,13.71,13.69,13.7,68276.0,10.204,10.204,10.1891,10.1965,68276.0
2019-04-18 13:30:00,13.7,13.71,13.68,13.68,140251.0,10.1965,10.204,10.1816,10.1816,140251.0
2019-04-18 13:40:00,13.68,13.7,13.67,13.7,373568.0,10.1816,10.1965,10.1742,10.1965,373568.0
2019-04-18 13:50:00,13.69,13.7,13.67,13.67,122522.0,10.1891,10.1965,10.1742,10.1742,122522.0
2019-04-18 14:00:00,13.67,13.68,13.62,13.64,213187.0,10.1742,10.1816,10.137,10.1519,213187.0
2019-04-18 14:10:00,13.63,13.64,13.6,13.63,378787.0,10.1444,10.1519,10.1221,10.1444,378787.0
2019-04-18 14:20:00,13.63,13.67,13.62,13.67,119151.0,10.1444,10.1742,10.137,10.1742,119151.0
2019-04-18 14:30:00,13.67,13.67,13.63,13.64,139395.0,10.1742,10.1742,10.1444,10.1519,139395.0
2019-04-18 14:40:00,13.63,13.7,13.63,13.69,402927.0,10.1444,10.1965,10.1444,10.1891,402927.0
2019-04-18 14:50:00,13.7,13.7,13.67,13.67,323320.0,10.1965,10.1965,10.1742,10.1742,323320.0
2019-04-18 15:00:00,13.67,13.68,13.65,13.66,463240.0,10.1742,10.1816,10.1593,10.1667,463240.0
2019-04-18 15:10:00,13.66,13.67,13.65,13.66,337684.0,10.1667,10.1742,10.1593,10.1667,337684.0
2019-04-18 15:20:00,13.65,13.67,13.64,13.65,496764.0,10.1593,10.1742,10.1519,10.1593,496764.0
2019-04-18 15:30:00,13.65,13.66,13.6,13.61,801988.0,10.1593,10.1667,10.1221,10.1295,801988.0
2019-04-18 15:40:00,13.61,13.65,13.6,13.63,941981.0,10.1295,10.1593,10.1221,10.1444,941981.0
2019-04-18 15:50:00,13.62,13.65,13.6,13.61,1360350.0,10.137,10.1593,10.1221,10.1295,1360350.0
2019-04-22 09:30:00,13.62,13.64,13.51,13.58,297431.0,10.137,10.1519,10.0551,10.1072,297431.0
2019-04-22 09:40:00,13.59,13.69,13.59,13.68,213416.0,10.1146,10.1891,10.1146,10.1816,213416.0
2019-04-22 09:50:00,13.68,13.71,13.67,13.7,152794.0,10.1816,10.204,10.1742,10.1965,152794.0
2019-04-22 10:00:00,13.69,13.71,13.6,13.61,94253.0,10.1891,10.204,10.1221,10.1295,94253.0
2019-04-22 10:10:00,13.61,13.63,13.55,13.57,238182.0,10.1295,10.1444,10.0849,10.0998,238182.0
2019-04-22 10:20:00,13.58,13.62,13.57,13.61,185288.0,10.1072,10.137,10.0998,10.1295,185288.0
2019-04-22 10:30:00,13.61,13.65,13.6,13.65,90556.0,10.1295,10.1593,10.1221,10.1593,90556.0
2019-04-22 10:40:00,13.65,13.68,13.63,13.68,162181.0,10.1593,10.1816,10.1444,10.1816,162181.0
2019-04-22 10:50:00,13.68,13.69,13.66,13.68,92487.0,10.1816,10.1891,10.1667,10.1816,92487.0
2019-04-22 11:00:00,13.68,13.68,13.63,13.67,98535.0,10.1816,10.1816,10.1444,10.1742,98535.0
2019-04-22 11:10:00,13.67,13.67,13.64,13.66,60773.0,10.1742,10.1742,10.1519,10.1667,60773.0
2019-04-22 11:20:00,13.66,13.67,13.62,13.63,62286.0,10.1667,10.1742,10.137,10.1444,62286.0
2019-04-22 11:30:00,13.62,13.67,13.61,13.67,113088.0,10.137,10.1742,10.1295,10.1742,113088.0
2019-04-22 11:40:00,13.67,13.68,13.61,13.62,171758.0,10.1742,10.1816,10.1295,10.137,171758.0
2019-04-22 11:50:00,13.62,13.64,13.61,13.63,127440.0,10.137,10.1519,10.1295,10.1444,127440.0
2019-04-22 12:00:00,13.63,13.65,13.61,13.64,65906.0,10.1444,10.1593,10.1295,10.1519,65906.0
2019-04-22 12:10:00,13.63,13.64,13.62,13.63,124511.0,10.1444,10.1519,10.137,10.1444,124511.0
2019-04-22 12:20:00,13.63,13.65,13.62,13.65,79515.0,10.1444,10.1593,10.137,10.1593,79515.0
2019-04-22 12:30:00,13.65,13.65,13.63,13.64,84170.0,10.1593,10.1593,10.1444,10.1519,84170.0
2019-04-22 12:40:00,13.64,13.67,13.63,13.65,92728.0,10.1519,10.1742,10.1444,10.1593,92728.0
2019-04-22 12:50:00,13.65,13.66,13.64,13.65,69354.0,10.1593,10.1667,10.1519,10.1593,69354.0
2019-04-22 13:00:00,13.65,13.65,13.63,13.64,57752.0,10.1593,10.1593,10.1444,10.1519,57752.0
2019-04-22 13:10:00,13.64,13.68,13.63,13.68,39824.0,10.1519,10.1816,10.1444,10.1816,39824.0
2019-04-22 13:20:00,13.68,13.68,13.66,13.66,54740.0,10.1816,10.1816,10.1667,10.1667,54740.0
2019-04-22 13:30:00,13.66,13.67,13.65,13.67,55227.0,10.1667,10.1742,10.1593,10.1742,55227.0
2019-04-22 13:40:00,13.67,13.67,13.66,13.67,48458.0,10.1742,10.1742,10.1667,10.1742,48458.0
2019-04-22 13:50:00,13.67,13.68,13.65,13.67,122525.0,10.1742,10.1816,10.1593,10.1742,122525.0
2019-04-22 14:00:00,13.67,13.69,13.66,13.69,75947.0,10.1742,10.1891,10.1667,10.1891,75947.0
2019-04-22 14:10:00,13.69,13.69,13.66,13.67,258990.0,10.1891,10.1891,10.1667,10.1742,258990.0
2019-04-22 14:20:00,13.68,13.68,13.64,13.64,126067.0,10.1816,10.1816,10.1519,10.1519,126067.0
2019-04-22 14:30:00,13.65,13.65,13.6,13.61,181557.0,10.1593,10.1593,10.1221,10.1295,181557.0
2019-04-22 14:40:00,13.6,13.62,13.59,13.59,144802.0,10.1221,10.137,10.1146,10.1146,144802.0
2019-04-22 14:50:00,13.6,13.61,13.58,13.61,77138.0,10.1221,10.1295,10.1072,10.1295,77138.0
2019-04-22 15:00:00,13.6,13.61,13.59,13.61,186554.0,10.1221,10.1295,10.1146,10.1295,186554.0
2019-04-22 15:10:00,13.61,13.65,13.6,13.65,199975.0,10.1295,10.1593,10.1221,10.1593,199975.0
2019-04-22 15:20:00,13.65,13.65,13.61,13.62,372920.0,10.1593,10.1593,10.1295,10.137,372920.0
2019-04-22 15:30:00,13.62,13.64,13.6,13.63,210920.0,10.137,10.1519,10.1221,10.1444,210920.0
2019-04-22 15:40:00,13.63,13.65,13.62,13.63,286804.0,10.1444,10.1593,10.137,10.1444,286804.0
2019-04-22 15:50:00,13.63,13.66,13.62,13.64,1051961.0,10.1444,10.1667,10.137,10.1519,1051961.0
2019-04-23 09:30:00,13.67,13.7,13.59,13.69,457980.0,10.1742,10.1965,10.1146,10.1891,457980.0
2019-04-23 09:40:00,13.69,13.69,13.6,13.6,310024.0,10.1891,10.1891,10.1221,10.1221,310024.0
2019-04-23 09:50:00,13.61,13.61,13.54,13.56,131535.0,10.1295,10.1295,10.0774,10.0923,131535.0
2019-04-23 10:00:00,13.57,13.59,13.55,13.56,177210.0,10.0998,10.1146,10.0849,10.0923,177210.0
2019-04-23 10:10:00,13.57,13.59,13.53,13.54,120332.0,10.0998,10.1146,10.07,10.0774,120332.0
2019-04-23 10:20:00,13.54,13.54,13.5,13.52,154667.0,10.0774,10.0774,10.0477,10.0625,154667.0
2019-04-23 10:30:00,13.52,13.57,13.49,13.57,216227.0,10.0625,10.0998,10.0402,10.0998,216227.0
2019-04-23 10:40:00,13.57,13.61,13.56,13.6,272396.0,10.0998,10.1295,10.0923,10.1221,272396.0
2019-04-23 10:50:00,13.6,13.63,13.59,13.63,151280.0,10.1221,10.1444,10.1146,10.1444,151280.0
2019-04-23 11:00:00,13.63,13.68,13.63,13.67,170805.0,10.1444,10.1816,10.1444,10.1742,170805.0
2019-04-23 11:10:00,13.68,13.7,13.67,13.69,181666.0,10.1816,10.1965,10.1742,10.1891,181666.0
2019-04-23 11:20:00,13.69,13.72,13.68,13.69,156504.0,10.1891,10.2114,10.1816,10.1891,156504.0
2019-04-23 11:30:00,13.7,13.75,13.68,13.75,223454.0,10.1965,10.2337,10.1816,10.2337,223454.0
2019-04-23 11:40:00,13.75,13.77,13.72,13.74,523891.0,10.2337,10.2486,10.2114,10.2263,523891.0
2019-04-23 11:50:00,13.73,13.78,13.73,13.77,225434.0,10.2188,10.2561,10.2188,10.2486,225434.0
2019-04-23 12:00:00,13.77,13.78,13.74,13.76,198547.0,10.2486,10.2561,10.2263,10.2412,198547.0
2019-04-23 12:10:00,13.76,13.77,13.74,13.76,137880.0,10.2412,10.2486,10.2263,10.2412,137880.0
2019-04-23 12:20:00,13.75,13.76,13.73,13.75,166724.0,10.2337,10.2412,10.2188,10.2337,166724.0
2019-04-23 12:30:00,13.74,13.76,13.72,13.76,201788.0,10.2263,10.2412,10.2114,10.2412,201788.0
2019-04-23 12:40:00,13.76,13.77,13.74,13.75,112875.0,10.2412,10.2486,10.2263,10.2337,112875.0
2019-04-23 12:50:00,13.75,13.77,13.73,13.76,134844.0,10.2337,10.2486,10.2188,10.2412,134844.0
2019-04-23 13:00:00,13.76,13.78,13.74,13.75,124199.0,10.2412,10.2561,10.2263,10.2337,124199.0
2019-04-23 13:10:00,13.75,13.77,13.75,13.76,68804.0,10.2337,10.2486,10.2337,10.2412,68804.0
2019-04-23 13:20:00,13.76,13.76,13.72,13.73,83171.0,10.2412,10.2412,10.2114,10.2188,83171.0
2019-04-23 13:30:00,13.73,13.75,13.72,13.74,149479.0,10.2188,10.2337,10.2114,10.2263,149479.0
2019-04-23 13:40:00,13.75,13.76,13.74,13.74,90214.0,10.2337,10.2412,10.2263,10.2263,90214.0
2019-04-23 13:50:00,13.74,13.75,13.73,13.73,59760.0,10.2263,10.2337,10.2188,10.2188,59760.0
2019-04-23 14:00:00,13.74,13.75,13.72,13.75,119390.0,10.2263,10.2337,10.2114,10.2337,119390.0
2019-04-23 14:10:00,13.75,13.78,13.75,13.76,232320.0,10.2337,10.2561,10.2337,10.2412,232320.0
2019-04-23 14:20:00,13.77,13.79,13.76,13.77,167439.0,10.2486,10.2635,10.2412,10.2486,167439.0
2019-04-23 14:30:00,13.77,13.78,13.75,13.76,113130.0,10.2486,10.2561,10.2337,10.2412,113130.0
2019-04-23 14:40:00,13.77,13.79,13.76,13.79,182878.0,10.2486,10.2635,10.2412,10.2635,182878.0
2019-04-23 14:50:00,13.78,13.8,13.77,13.78,164377.0,10.2561,10.2709,10.2486,10.2561,164377.0
2019-04-23 15:00:00,13.78,13.79,13.76,13.76,136982.0,10.2561,10.2635,10.2412,10.2412,136982.0
2019-04-23 15:10:00,13.77,13.78,13.75,13.76,376671.0,10.2486,10.2561,10.2337,10.2412,376671.0
2019-04-23 15:20:00,13.77,13.78,13.76,13.77,210347.0,10.2486,10.2561,10.2412,10.2486,210347.0
2019-04-23 15:30:00,13.77,13.81,13.75,13.78,380411.0,10.2486,10.2784,10.2337,10.2561,380411.0
2019-04-23 15:40:00,13.78,13.81,13.78,13.81,655784.0,10.2561,10.2784,10.2561,10.2784,655784.0
2019-04-23 15:50:00,13.8,13.81,13.77,13.8,967104.0,10.2709,10.2784,10.2486,10.2709,967104.0
2019-04-24 09:30:00,13.75,13.77,13.62,13.65,299089.0,10.2337,10.2486,10.137,10.1593,299089.0
2019-04-24 09:40:00,13.66,13.69,13.65,13.66,162008.0,10.1667,10.1891,10.1593,10.1667,162008.0
2019-04-24 09:50:00,13.66,13.68,13.64,13.67,263969.0,10.1667,10.1816,10.1519,10.1742,263969.0
2019-04-24 10:00:00,13.68,13.68,13.56,13.57,404507.0,10.1816,10.1816,10.0923,10.0998,404507.0
2019-04-24 10:10:00,13.58,13.59,13.55,13.55,397239.0,10.1072,10.1146,10.0849,10.0849,397239.0
2019-04-24 10:20:00,13.56,13.56,13.53,13.55,246295.0,10.0923,10.0923,10.07,10.0849,246295.0
2019-04-24 10:30:00,13.55,13.63,13.53,13.63,255009.0,10.0849,10.1444,10.07,10.1444,255009.0
2019-04-24 10:40:00,13.63,13.64,13.6,13.61,127035.0,10.1444,10.1519,10.1221,10.1295,127035.0
2019-04-24 10:50:00,13.61,13.62,13.59,13.61,127141.0,10.1295,10.137,10.1146,10.1295,127141.0
2019-04-24 11:00:00,13.61,13.63,13.6,13.62,161430.0,10.1295,10.1444,10.1221,10.137,161430.0
2019-04-24 11:10:00,13.62,13.65,13.62,13.63,147677.0,10.137,10.1593,10.137,10.1444,147677.0
2019-04-24 11:20:00,13.63,13.64,13.6,13.61,74780.0,10.1444,10.1519,10.1221,10.1295,74780.0
2019-04-24 11:30:00,13.61,13.67,13.6,13.66,93186.0,10.1295,10.1742,10.1221,10.1667,93186.0
2019-04-24 11:40:00,13.66,13.7,13.66,13.69,91422.0,10.1667,10.1965,10.1667,10.1891,91422.0
2019-04-24 11:50:00,13.69,13.71,13.68,13.7,176476.0,10.1891,10.204,10.1816,10.1965,176476.0
2019-04-24 12:00:00,13.69,13.7,13.68,13.7,54770.0,10.1891,10.1965,10.1816,10.1965,54770.0
2019-04-24 12:10:00,13.7,13.73,13.69,13.71,144872.0,10.1965,10.2188,10.1891,10.204,144872.0
2019-04-24 12:20:00,13.72,13.75,13.71,13.75,126659.0,10.2114,10.2337,10.204,10.2337,126659.0
2019-04-24 12:30:00,13.75,13.75,13.71,13.72,79051.0,10.2337,10.2337,10.204,10.2114,79051.0
2019-04-24 12:40:00,13.73,13.73,13.7,13.71,104438.0,10.2188,10.2188,10.1965,10.204,104438.0
2019-04-24 12:50:00,13.71,13.73,13.7,13.7,289189.0,10.204,10.2188,10.1965,10.1965,289189.0
2019-04-24 13:00:00,13.7,13.7,13.65,13.66,137797.0,10.1965,10.1965,10.1593,10.1667,137797.0
2019-04-24 13:10:00,13.65,13.65,13.61,13.63,168411.0,10.1593,10.1593,10.1295,10.1444,168411.0
2019-04-24 13:20:00,13.63,13.68,13.63,13.67,177881.0,10.1444,10.1816,10.1444,10.1742,177881.0
2019-04-24 13:30:00,13.67,13.68,13.66,13.68,55231.0,10.1742,10.1816,10.1667,10.1816,55231.0
2019-04-24 13:40:00,13.68,13.68,13.65,13.67,94399.0,10.1816,10.1816,10.1593,10.1742,94399.0
2019-04-24 13:50:00,13.67,13.71,13.66,13.7,115941.0,10.1742,10.204,10.1667,10.1965,115941.0
2019-04-24 14:00:00,13.69,13.71,13.69,13.71,107514.0,10.1891,10.204,10.1891,10.204,107514.0
2019-04-24 14:10:00,13.71,13.72,13.68,13.71,132872.0,10.204,10.2114,10.1816,10.204,132872.0
2019-04-24 14:20:00,13.71,13.72,13.69,13.71,78060.0,10.204,10.2114,10.1891,10.204,78060.0
2019-04-24 14:30:00,13.7,13.73,13.7,13.71,247199.0,10.1965,10.2188,10.1965,10.204,247199.0
2019-04-24 14:40:00,13.71,13.75,13.71,13.75,127452.0,10.204,10.2337,10.204,10.2337,127452.0
2019-04-24 14:50:00,13.75,13.76,13.74,13.76,82569.0,10.2337,10.2412,10.2263,10.2412,82569.0
2019-04-24 15:00:00,13.75,13.77,13.74,13.76,208731.0,10.2337,10.2486,10.2263,10.2412,208731.0
2019-04-24 15:10:00,13.76,13.77,13.74,13.77,406519.0,10.2412,10.2486,10.2263,10.2486,406519.0
2019-04-24 15:20:00,13.77,13.78,13.75,13.77,198501.0,10.2486,10.2561,10.2337,10.2486,198501.0
2019-04-24 15:30:00,13.76,13.77,13.75,13.75,171050.0,10.2412,10.2486,10.2337,10.2337,171050.0
2019-04-24 15:40:00,13.76,13.76,13.74,13.76,316405.0,10.2412,10.2412,10.2263,10.2412,316405.0
2019-04-24 15:50:00,13.76,13.76,13.72,13.74,1010584.0,10.2412,10.2412,10.2114,10.2263,1010584.0
2019-04-25 09:30:00,13.54,13.65,13.21,13.54,1675800.0,10.0774,10.1593,9.8318,10.0774,1675800.0
2019-04-25 09:40:00,13.54,13.65,13.42,13.56,1687519.0,10.0774,10.1593,9.9881,10.0923,1687519.0
2019-04-25 09:50:00,13.57,13.59,13.46,13.58,691012.0,10.0998,10.1146,10.0179,10.1072,691012.0
2019-04-25 10:00:00,13.58,13.62,13.56,13.57,562134.0,10.1072,10.137,10.0923,10.0998,562134.0
2019-04-25 10:10:00,13.57,13.6,13.51,13.53,500949.0,10.0998,10.1221,10.0551,10.07,500949.0
2019-04-25 10:20:00,13.52,13.55,13.51,13.52,139341.0,10.0625,10.0849,10.0551,10.0625,139341.0
2019-04-25 10:30:00,13.52,13.53,13.46,13.5,373910.0,10.0625,10.07,10.0179,10.0477,373910.0
2019-04-25 10:40:00,13.5,13.6,13.47,13.58,883907.0,10.0477,10.1221,10.0253,10.1072,883907.0
2019-04-25 10:50:00,13.59,13.66,13.56,13.66,371720.0,10.1146,10.1667,10.0923,10.1667,371720.0
2019-04-25 11:00:00,13.66,13.69,13.64,13.66,656087.0,10.1667,10.1891,10.1519,10.1667,656087.0
2019-04-25 11:10:00,13.65,13.78,13.65,13.78,392791.0,10.1593,10.2561,10.1593,10.2561,392791.0
2019-04-25 11:20:00,13.78,13.83,13.75,13.75,591699.0,10.2561,10.2933,10.2337,10.2337,591699.0
2019-04-25 11:30:00,13.75,13.82,13.75,13.8,221630.0,10.2337,10.2858,10.2337,10.2709,221630.0
2019-04-25 11:40:00,13.79,13.83,13.78,13.81,169091.0,10.2635,10.2933,10.2561,10.2784,169091.0
2019-04-25 11:50:00,13.81,13.84,13.8,13.82,207637.0,10.2784,10.3007,10.2709,10.2858,207637.0
2019-04-25 12:00:00,13.83,13.83,13.78,13.79,235934.0,10.2933,10.2933,10.2561,10.2635,235934.0
2019-04-25 12:10:00,13.8,13.81,13.77,13.8,344534.0,10.2709,10.2784,10.2486,10.2709,344534.0
2019-04-25 12:20:00,13.8,13.86,13.8,13.85,137909.0,10.2709,10.3156,10.2709,10.3082,137909.0
2019-04-25 12:30:00,13.85,13.89,13.84,13.88,170940.0,10.3082,10.3379,10.3007,10.3305,170940.0
2019-04-25 12:40:00,13.88,13.94,13.88,13.92,224091.0,10.3305,10.3751,10.3305,10.3603,224091.0
2019-04-25 12:50:00,13.92,13.96,13.91,13.92,242471.0,10.3603,10.39,10.3528,10.3603,242471.0
2019-04-25 13:00:00,13.92,13.93,13.91,13.92,69072.0,10.3603,10.3677,10.3528,10.3603,69072.0
2019-04-25 13:10:00,13.92,13.92,13.89,13.9,175964.0,10.3603,10.3603,10.3379,10.3454,175964.0
2019-04-25 13:20:00,13.9,13.92,13.89,13.91,74656.0,10.3454,10.3603,10.3379,10.3528,74656.0
2019-04-25 13:30:00,13.91,13.92,13.86,13.87,336391.0,10.3528,10.3603,10.3156,10.323,336391.0
2019-04-25 13:40:00,13.87,13.89,13.8,13.81,382770.0,10.323,10.3379,10.2709,10.2784,382770.0
2019-04-25 13:50:00,13.81,13.83,13.79,13.81,148349.0,10.2784,10.2933,10.2635,10.2784,148349.0
2019-04-25 14:00:00,13.8,13.84,13.79,13.81,190150.0,10.2709,10.3007,10.2635,10.2784,190150.0
2019-04-25 14:10:00,13.81,13.83,13.78,13.82,191760.0,10.2784,10.2933,10.2561,10.2858,191760.0
2019-04-25 14:20:00,13.83,13.83,13.79,13.79,160734.0,10.2933,10.2933,10.2635,10.2635,160734.0
2019-04-25 14:30:00,13.79,13.8,13.75,13.76,218194.0,10.2635,10.2709,10.2337,10.2412,218194.0
2019-04-25 14:40:00,13.77,13.81,13.75,13.78,228991.0,10.2486,10.2784,10.2337,10.2561,228991.0
2019-04-25 14:50:00,13.78,13.8,13.77,13.79,144254.0,10.2561,10.2709,10.2486,10.2635,144254.0
2019-04-25 15:00:00,13.79,13.79,13.71,13.72,307116.0,10.2635,10.2635,10.204,10.2114,307116.0
2019-04-25 15:10:00,13.71,13.72,13.66,13.67,386005.0,10.204,10.2114,10.1667,10.1742,386005.0
2019-04-25 15:20:00,13.67,13.73,13.66,13.72,220037.0,10.1742,10.2188,10.1667,10.2114,220037.0
2019-04-25 15:30:00,13.72,13.74,13.71,13.71,167208.0,10.2114,10.2263,10.204,10.204,167208.0
2019-04-25 15:40:00,13.71,13.76,13.7,13.71,531229.0,10.204,10.2412,10.1965,10.204,531229.0
2019-04-25 15:50:00,13.71,13.73,13.67,13.68,1669541.0,10.204,10.2188,10.1742,10.1816,1669541.0
2019-04-26 09:30:00,13.69,13.75,13.65,13.72,637572.0,10.1891,10.2337,10.1593,10.2114,637572.0
2019-04-26 09:40:00,13.72,13.85,13.71,13.82,638007.0,10.2114,10.3082,10.204,10.2858,638007.0
2019-04-26 09:50:00,13.83,13.87,13.73,13.74,442836.0,10.2933,10.323,10.2188,10.2263,442836.0
2019-04-26 10:00:00,13.74,13.76,13.66,13.66,351553.0,10.2263,10.2412,10.1667,10.1667,351553.0
2019-04-26 10:10:00,13.67,13.69,13.65,13.69,228945.0,10.1742,10.1891,10.1593,10.1891,228945.0
2019-04-26 10:20:00,13.69,13.74,13.68,13.73,114376.0,10.1891,10.2263,10.1816,10.2188,114376.0
2019-04-26 10:30:00,13.72,13.75,13.71,13.71,162406.0,10.2114,10.2337,10.204,10.204,162406.0
2019-04-26 10:40:00,13.71,13.71,13.64,13.65,306504.0,10.204,10.204,10.1519,10.1593,306504.0
2019-04-26 10:50:00,13.65,13.66,13.62,13.64,207240.0,10.1593,10.1667,10.137,10.1519,207240.0
2019-04-26 11:00:00,13.63,13.64,13.59,13.62,555817.0,10.1444,10.1519,10.1146,10.137,555817.0
2019-04-26 11:10:00,13.62,13.67,13.61,13.66,130652.0,10.137,10.1742,10.1295,10.1667,130652.0
2019-04-26 11:20:00,13.66,13.71,13.64,13.71,157974.0,10.1667,10.204,10.1519,10.204,157974.0
2019-04-26 11:30:00,13.71,13.73,13.69,13.7,546941.0,10.204,10.2188,10.1891,10.1965,546941.0
2019-04-26 11:40:00,13.7,13.73,13.69,13.69,422657.0,10.1965,10.2188,10.1891,10.1891,422657.0
2019-04-26 11:50:00,13.69,13.7,13.61,13.62,592645.0,10.1891,10.1965,10.1295,10.137,592645.0
2019-04-26 12:00:00,13.62,13.65,13.6,13.65,327099.0,10.137,10.1593,10.1221,10.1593,327099.0
2019-04-26 12:10:00,13.65,13.7,13.64,13.7,339819.0,10.1593,10.1965,10.1519,10.1965,339819.0
2019-04-26 12:20:00,13.7,13.71,13.67,13.68,110474.0,10.1965,10.204,10.1742,10.1816,110474.0
2019-04-26 12:30:00,13.68,13.71,13.66,13.69,143018.0,10.1816,10.204,10.1667,10.1891,143018.0
2019-04-26 12:40:00,13.69,13.72,13.67,13.71,101839.0,10.1891,10.2114,10.1742,10.204,101839.0
2019-04-26 12:50:00,13.71,13.76,13.7,13.75,139738.0,10.204,10.2412,10.1965,10.2337,139738.0
2019-04-26 13:00:00,13.74,13.74,13.72,13.74,66252.0,10.2263,10.2263,10.2114,10.2263,66252.0
2019-04-26 13:10:00,13.74,13.76,13.73,13.74,71838.0,10.2263,10.2412,10.2188,10.2263,71838.0
2019-04-26 13:20:00,13.75,13.76,13.73,13.75,57851.0,10.2337,10.2412,10.2188,10.2337,57851.0
2019-04-26 13:30:00,13.75,13.76,13.73,13.75,161981.0,10.2337,10.2412,10.2188,10.2337,161981.0
2019-04-26 13:40:00,13.75,13.76,13.73,13.75,138494.0,10.2337,10.2412,10.2188,10.2337,138494.0
2019-04-26 13:50:00,13.75,13.76,13.74,13.75,63781.0,10.2337,10.2412,10.2263,10.2337,63781.0
2019-04-26 14:00:00,13.74,13.75,13.7,13.74,229593.0,10.2263,10.2337,10.1965,10.2263,229593.0
2019-04-26 14:10:00,13.73,13.74,13.72,13.73,73303.0,10.2188,10.2263,10.2114,10.2188,73303.0
2019-04-26 14:20:00,13.73,13.75,13.72,13.74,67794.0,10.2188,10.2337,10.2114,10.2263,67794.0
2019-04-26 14:30:00,13.74,13.75,13.72,13.73,172951.0,10.2263,10.2337,10.2114,10.2188,172951.0
2019-04-26 14:40:00,13.73,13.74,13.7,13.73,104928.0,10.2188,10.2263,10.1965,10.2188,104928.0
2019-04-26 14:50:00,13.73,13.74,13.71,13.73,92089.0,10.2188,10.2263,10.204,10.2188,92089.0
2019-04-26 15:00:00,13.73,13.77,13.72,13.75,142926.0,10.2188,10.2486,10.2114,10.2337,142926.0
2019-04-26 15:10:00,13.75,13.75,13.71,13.71,272424.0,10.2337,10.2337,10.204,10.204,272424.0
2019-04-26 15:20:00,13.71,13.72,13.69,13.7,158633.0,10.204,10.2114,10.1891,10.1965,158633.0
2019-04-26 15:30:00,13.7,13.75,13.69,13.73,525667.0,10.1965,10.2337,10.1891,10.2188,525667.0
2019-04-26 15:40:00,13.73,13.75,13.71,13.74,401250.0,10.2188,10.2337,10.204,10.2263,401250.0
2019-04-26 15:50:00,13.74,13.75,13.72,13.74,946069.0,10.2263,10.2337,10.2114,10.2263,946069.0
2019-04-29 09:30:00,13.77,13.99,13.72,13.99,739819.0,10.2486,10.4124,10.2114,10.4124,739819.0
2019-04-29 09:40:00,13.98,14.03,13.95,14.02,1487739.0,10.4049,10.4421,10.3826,10.4347,1487739.0
2019-04-29 09:50:00,14.0,14.02,13.96,13.98,384747.0,10.4198,10.4347,10.39,10.4049,384747.0
2019-04-29 10:00:00,13.99,13.99,13.9,13.92,286921.0,10.4124,10.4124,10.3454,10.3603,286921.0
2019-04-29 10:10:00,13.92,13.95,13.91,13.93,123455.0,10.3603,10.3826,10.3528,10.3677,123455.0
2019-04-29 10:20:00,13.93,13.94,13.9,13.92,88019.0,10.3677,10.3751,10.3454,10.3603,88019.0
2019-04-29 10:30:00,13.92,13.96,13.9,13.95,197325.0,10.3603,10.39,10.3454,10.3826,197325.0
2019-04-29 10:40:00,13.95,14.0,13.92,14.0,1082256.0,10.3826,10.4198,10.3603,10.4198,1082256.0
2019-04-29 10:50:00,14.0,14.01,13.96,13.96,440580.0,10.4198,10.4272,10.39,10.39,440580.0
2019-04-29 11:00:00,13.96,13.97,13.94,13.96,432736.0,10.39,10.3975,10.3751,10.39,432736.0
2019-04-29 11:10:00,13.97,13.99,13.95,13.99,131327.0,10.3975,10.4124,10.3826,10.4124,131327.0
2019-04-29 11:20:00,13.98,14.0,13.95,13.96,118918.0,10.4049,10.4198,10.3826,10.39,118918.0
2019-04-29 11:30:00,13.95,13.96,13.94,13.96,67257.0,10.3826,10.39,10.3751,10.39,67257.0
2019-04-29 11:40:00,13.95,14.0,13.94,13.98,156126.0,10.3826,10.4198,10.3751,10.4049,156126.0
2019-04-29 11:50:00,13.99,14.02,13.98,14.01,121409.0,10.4124,10.4347,10.4049,10.4272,121409.0
2019-04-29 12:00:00,14.0,14.04,13.98,14.03,256810.0,10.4198,10.4496,10.4049,10.4421,256810.0
2019-04-29 12:10:00,14.04,14.06,14.02,14.04,79085.0,10.4496,10.4645,10.4347,10.4496,79085.0
2019-04-29 12:20:00,14.03,14.05,14.02,14.05,216541.0,10.4421,10.457,10.4347,10.457,216541.0
2019-04-29 12:30:00,14.05,14.06,14.02,14.02,217784.0,10.457,10.4645,10.4347,10.4347,217784.0
2019-04-29 12:40:00,14.03,14.03,14.01,14.03,52840.0,10.4421,10.4421,10.4272,10.4421,52840.0
2019-04-29 12:50:00,14.03,14.05,14.02,14.05,87937.0,10.4421,10.457,10.4347,10.457,87937.0
2019-04-29 13:00:00,14.04,14.06,14.02,14.04,61812.0,10.4496,10.4645,10.4347,10.4496,61812.0
2019-04-29 13:10:00,14.04,14.05,14.0,14.01,72822.0,10.4496,10.457,10.4198,10.4272,72822.0
2019-04-29 13:20:00,14.02,14.03,14.0,14.02,148174.0,10.4347,10.4421,10.4198,10.4347,148174.0
2019-04-29 13:30:00,14.02,14.02,13.99,13.99,107127.0,10.4347,10.4347,10.4124,10.4124,107127.0
2019-04-29 13:40:00,14.0,14.04,14.0,14.03,115020.0,10.4198,10.4496,10.4198,10.4421,115020.0
2019-04-29 13:50:00,14.03,14.04,14.02,14.02,53020.0,10.4421,10.4496,10.4347,10.4347,53020.0
2019-04-29 14:00:00,14.03,14.04,13.99,14.01,245045.0,10.4421,10.4496,10.4124,10.4272,245045.0
2019-04-29 14:10:00,14.01,14.03,14.0,14.02,85924.0,10.4272,10.4421,10.4198,10.4347,85924.0
2019-04-29 14:20:00,14.02,14.04,14.0,14.01,97391.0,10.4347,10.4496,10.4198,10.4272,97391.0
2019-04-29 14:30:00,14.0,14.01,13.97,13.99,173648.0,10.4198,10.4272,10.3975,10.4124,173648.0
2019-04-29 14:40:00,13.99,14.0,13.96,13.97,111891.0,10.4124,10.4198,10.39,10.3975,111891.0
2019-04-29 14:50:00,13.97,13.99,13.96,13.96,73598.0,10.3975,10.4124,10.39,10.39,73598.0
2019-04-29 15:00:00,13.97,14.0,13.96,14.0,157211.0,10.3975,10.4198,10.39,10.4198,157211.0
2019-04-29 15:10:00,14.0,14.0,13.97,14.0,219058.0,10.4198,10.4198,10.3975,10.4198,219058.0
2019-04-29 15:20:00,14.0,14.01,13.98,14.0,166790.0,10.4198,10.4272,10.4049,10.4198,166790.0
2019-04-29 15:30:00,14.0,14.0,13.95,13.98,460557.0,10.4198,10.4198,10.3826,10.4049,460557.0
2019-04-29 15:40:00,13.98,13.99,13.93,13.98,558024.0,10.4049,10.4124,10.3677,10.4049,558024.0
2019-04-29 15:50:00,13.98,13.98,13.92,13.94,1055545.0,10.4049,10.4049,10.3603,10.3751,1055545.0
2019-04-30 09:30:00,13.96,14.03,13.95,13.97,276508.0,10.39,10.4421,10.3826,10.3975,276508.0
2019-04-30 09:40:00,13.97,14.01,13.91,13.94,464442.0,10.3975,10.4272,10.3528,10.3751,464442.0
2019-04-30 09:50:00,13.95,13.98,13.92,13.94,355084.0,10.3826,10.4049,10.3603,10.3751,355084.0
2019-04-30 10:00:00,13.94,13.94,13.85,13.88,943169.0,10.3751,10.3751,10.3082,10.3305,943169.0
2019-04-30 10:10:00,13.88,13.89,13.82,13.86,377430.0,10.3305,10.3379,10.2858,10.3156,377430.0
2019-04-30 10:20:00,13.85,13.91,13.85,13.91,380507.0,10.3082,10.3528,10.3082,10.3528,380507.0
2019-04-30 10:30:00,13.91,13.94,13.9,13.93,126303.0,10.3528,10.3751,10.3454,10.3677,126303.0
2019-04-30 10:40:00,13.92,13.95,13.9,13.92,175033.0,10.3603,10.3826,10.3454,10.3603,175033.0
2019-04-30 10:50:00,13.91,13.92,13.88,13.89,152215.0,10.3528,10.3603,10.3305,10.3379,152215.0
2019-04-30 11:00:00,13.89,13.89,13.8,13.83,138200.0,10.3379,10.3379,10.2709,10.2933,138200.0
2019-04-30 11:10:00,13.83,13.87,13.83,13.85,102163.0,10.2933,10.323,10.2933,10.3082,102163.0
2019-04-30 11:20:00,13.85,13.88,13.82,13.83,111923.0,10.3082,10.3305,10.2858,10.2933,111923.0
2019-04-30 11:30:00,13.84,13.88,13.81,13.83,345220.0,10.3007,10.3305,10.2784,10.2933,345220.0
2019-04-30 11:40:00,13.83,13.86,13.82,13.84,157521.0,10.2933,10.3156,10.2858,10.3007,157521.0
2019-04-30 11:50:00,13.84,13.89,13.83,13.85,307926.0,10.3007,10.3379,10.2933,10.3082,307926.0
2019-04-30 12:00:00,13.85,13.87,13.83,13.86,82930.0,10.3082,10.323,10.2933,10.3156,82930.0
2019-04-30 12:10:00,13.86,13.88,13.85,13.87,73133.0,10.3156,10.3305,10.3082,10.323,73133.0
2019-04-30 12:20:00,13.87,13.87,13.83,13.84,80761.0,10.323,10.323,10.2933,10.3007,80761.0
2019-04-30 12:30:00,13.85,13.86,13.83,13.84,96435.0,10.3082,10.3156,10.2933,10.3007,96435.0
2019-04-30 12:40:00,13.84,13.85,13.83,13.83,181221.0,10.3007,10.3082,10.2933,10.2933,181221.0
2019-04-30 12:50:00,13.83,13.84,13.81,13.84,316502.0,10.2933,10.3007,10.2784,10.3007,316502.0
2019-04-30 13:00:00,13.84,13.88,13.83,13.88,103428.0,10.3007,10.3305,10.2933,10.3305,103428.0
2019-04-30 13:10:00,13.88,13.88,13.85,13.86,120963.0,10.3305,10.3305,10.3082,10.3156,120963.0
2019-04-30 13:20:00,13.87,13.88,13.85,13.87,115192.0,10.323,10.3305,10.3082,10.323,115192.0
2019-04-30 13:30:00,13.87,13.89,13.85,13.88,85217.0,10.323,10.3379,10.3082,10.3305,85217.0
2019-04-30 13:40:00,13.88,13.9,13.87,13.89,111703.0,10.3305,10.3454,10.323,10.3379,111703.0
2019-04-30 13:50:00,13.88,13.91,13.86,13.88,237567.0,10.3305,10.3528,10.3156,10.3305,237567.0
2019-04-30 14:00:00,13.88,13.9,13.87,13.87,115880.0,10.3305,10.3454,10.323,10.323,115880.0
2019-04-30 14:10:00,13.87,13.9,13.86,13.9,96246.0,10.323,10.3454,10.3156,10.3454,96246.0
2019-04-30 14:20:00,13.9,13.91,13.89,13.91,124071.0,10.3454,10.3528,10.3379,10.3528,124071.0
2019-04-30 14:30:00,13.91,13.91,13.88,13.9,274547.0,10.3528,10.3528,10.3305,10.3454,274547.0
2019-04-30 14:40:00,13.9,13.91,13.89,13.89,245094.0,10.3454,10.3528,10.3379,10.3379,245094.0
2019-04-30 14:50:00,13.9,13.91,13.88,13.91,155245.0,10.3454,10.3528,10.3305,10.3528,155245.0
2019-04-30 15:00:00,13.9,13.91,13.88,13.9,197498.0,10.3454,10.3528,10.3305,10.3454,197498.0
2019-04-30 15:10:00,13.89,13.9,13.85,13.86,104832.0,10.3379,10.3454,10.3082,10.3156,104832.0
2019-04-30 15:20:00,13.86,13.89,13.85,13.86,158915.0,10.3156,10.3379,10.3082,10.3156,158915.0
2019-04-30 15:30:00,13.86,13.88,13.85,13.86,291557.0,10.3156,10.3305,10.3082,10.3156,291557.0
2019-04-30 15:40:00,13.86,13.88,13.85,13.87,274327.0,10.3156,10.3305,10.3082,10.323,274327.0
2019-04-30 15:50:00,13.87,13.95,13.86,13.92,1579422.0,10.323,10.3826,10.3156,10.3603,1579422.0
2019-05-01 09:30:00,13.88,14.02,13.88,14.0,414313.0,10.3305,10.4347,10.3305,10.4198,414313.0
2019-05-01 09:40:00,14.0,14.03,13.96,13.98,421277.0,10.4198,10.4421,10.39,10.4049,421277.0
2019-05-01 09:50:00,13.99,14.03,13.98,14.01,106749.0,10.4124,10.4421,10.4049,10.4272,106749.0
2019-05-01 10:00:00,14.01,14.01,13.91,13.91,174758.0,10.4272,10.4272,10.3528,10.3528,174758.0
2019-05-01 10:10:00,13.92,13.92,13.88,13.92,176431.0,10.3603,10.3603,10.3305,10.3603,176431.0
2019-05-01 10:20:00,13.92,13.93,13.88,13.88,77898.0,10.3603,10.3677,10.3305,10.3305,77898.0
2019-05-01 10:30:00,13.88,13.9,13.86,13.89,157096.0,10.3305,10.3454,10.3156,10.3379,157096.0
2019-05-01 10:40:00,13.89,13.91,13.88,13.88,67827.0,10.3379,10.3528,10.3305,10.3305,67827.0
2019-05-01 10:50:00,13.88,13.89,13.85,13.85,191349.0,10.3305,10.3379,10.3082,10.3082,191349.0
2019-05-01 11:00:00,13.86,13.88,13.84,13.87,78864.0,10.3156,10.3305,10.3007,10.323,78864.0
2019-05-01 11:10:00,13.87,13.88,13.8,13.81,147564.0,10.323,10.3305,10.2709,10.2784,147564.0
2019-05-01 11:20:00,13.81,13.83,13.79,13.83,94074.0,10.2784,10.2933,10.2635,10.2933,94074.0
2019-05-01 11:30:00,13.83,13.85,13.82,13.83,65906.0,10.2933,10.3082,10.2858,10.2933,65906.0
2019-05-01 11:40:00,13.83,13.84,13.82,13.84,108950.0,10.2933,10.3007,10.2858,10.3007,108950.0
2019-05-01 11:50:00,13.84,13.84,13.8,13.8,55185.0,10.3007,10.3007,10.2709,10.2709,55185.0
2019-05-01 12:00:00,13.8,13.8,13.73,13.73,213730.0,10.2709,10.2709,10.2188,10.2188,213730.0
2019-05-01 12:10:00,13.73,13.75,13.71,13.71,213655.0,10.2188,10.2337,10.204,10.204,213655.0
2019-05-01 12:20:00,13.71,13.72,13.66,13.69,251342.0,10.204,10.2114,10.1667,10.1891,251342.0
2019-05-01 12:30:00,13.69,13.71,13.67,13.69,129000.0,10.1891,10.204,10.1742,10.1891,129000.0
2019-05-01 12:40:00,13.7,13.7,13.63,13.65,243130.0,10.1965,10.1965,10.1444,10.1593,243130.0
2019-05-01 12:50:00,13.64,13.69,13.64,13.68,163270.0,10.1519,10.1891,10.1519,10.1816,163270.0
2019-05-01 13:00:00,13.68,13.71,13.66,13.67,168379.0,10.1816,10.204,10.1667,10.1742,168379.0
2019-05-01 13:10:00,13.67,13.7,13.67,13.68,186969.0,10.1742,10.1965,10.1742,10.1816,186969.0
2019-05-01 13:20:00,13.68,13.71,13.67,13.7,134443.0,10.1816,10.204,10.1742,10.1965,134443.0
2019-05-01 13:30:00,13.7,13.7,13.68,13.68,180945.0,10.1965,10.1965,10.1816,10.1816,180945.0
2019-05-01 13:40:00,13.69,13.71,13.67,13.7,209060.0,10.1891,10.204,10.1742,10.1965,209060.0
2019-05-01 13:50:00,13.69,13.71,13.68,13.71,157919.0,10.1891,10.204,10.1816,10.204,157919.0
2019-05-01 14:00:00,13.71,13.71,13.59,13.62,564207.0,10.204,10.204,10.1146,10.137,564207.0
2019-05-01 14:10:00,13.61,13.63,13.59,13.62,326458.0,10.1295,10.1444,10.1146,10.137,326458.0
2019-05-01 14:20:00,13.62,13.67,13.6,13.63,229579.0,10.137,10.1742,10.1221,10.1444,229579.0
2019-05-01 14:30:00,13.64,13.79,13.63,13.77,489327.0,10.1519,10.2635,10.1444,10.2486,489327.0
2019-05-01 14:40:00,13.77,13.84,13.76,13.81,414978.0,10.2486,10.3007,10.2412,10.2784,414978.0
2019-05-01 14:50:00,13.81,13.84,13.78,13.83,366306.0,10.2784,10.3007,10.2561,10.2933,366306.0
2019-05-01 15:00:00,13.83,13.9,13.81,13.88,378146.0,10.2933,10.3454,10.2784,10.3305,378146.0
2019-05-01 15:10:00,13.88,13.9,13.86,13.9,142479.0,10.3305,10.3454,10.3156,10.3454,142479.0
2019-05-01 15:20:00,13.9,13.9,13.85,13.86,252031.0,10.3454,10.3454,10.3082,10.3156,252031.0
2019-05-01 15:30:00,13.86,13.87,13.79,13.81,518792.0,10.3156,10.323,10.2635,10.2784,518792.0
2019-05-01 15:40:00,13.81,13.81,13.73,13.74,441848.0,10.2784,10.2784,10.2188,10.2263,441848.0
2019-05-01 15:50:00,13.74,13.8,13.72,13.77,2456431.0,10.2263,10.2709,10.2114,10.2486,2456431.0
2019-05-02 09:30:00,13.8,13.98,13.76,13.9,415600.0,10.2709,10.4049,10.2412,10.3454,415600.0
2019-05-02 09:40:00,13.91,13.98,13.9,13.96,243527.0,10.3528,10.4049,10.3454,10.39,243527.0
2019-05-02 09:50:00,13.97,13.99,13.95,13.97,251538.0,10.3975,10.4124,10.3826,10.3975,251538.0
2019-05-02 10:00:00,13.96,13.97,13.94,13.96,226525.0,10.39,10.3975,10.3751,10.39,226525.0
2019-05-02 10:10:00,13.97,13.98,13.92,13.93,181590.0,10.3975,10.4049,10.3603,10.3677,181590.0
2019-05-02 10:20:00,13.92,13.94,13.9,13.93,274766.0,10.3603,10.3751,10.3454,10.3677,274766.0
2019-05-02 10:30:00,13.93,13.96,13.91,13.93,167550.0,10.3677,10.39,10.3528,10.3677,167550.0
2019-05-02 10:40:00,13.93,13.95,13.9,13.95,143247.0,10.3677,10.3826,10.3454,10.3826,143247.0
2019-05-02 10:50:00,13.95,13.95,13.87,13.87,85163.0,10.3826,10.3826,10.323,10.323,85163.0
2019-05-02 11:00:00,13.88,13.94,13.85,13.93,278403.0,10.3305,10.3751,10.3082,10.3677,278403.0
2019-05-02 11:10:00,13.94,13.94,13.85,13.86,132048.0,10.3751,10.3751,10.3082,10.3156,132048.0
2019-05-02 11:20:00,13.86,13.87,13.83,13.83,131910.0,10.3156,10.323,10.2933,10.2933,131910.0
2019-05-02 11:30:00,13.83,13.87,13.82,13.83,135095.0,10.2933,10.323,10.2858,10.2933,135095.0
2019-05-02 11:40:00,13.83,13.85,13.77,13.83,240671.0,10.2933,10.3082,10.2486,10.2933,240671.0
2019-05-02 11:50:00,13.82,13.83,13.77,13.83,257713.0,10.2858,10.2933,10.2486,10.2933,257713.0
2019-05-02 12:00:00,13.83,13.85,13.8,13.84,222552.0,10.2933,10.3082,10.2709,10.3007,222552.0
2019-05-02 12:10:00,13.85,13.85,13.82,13.83,68227.0,10.3082,10.3082,10.2858,10.2933,68227.0
2019-05-02 12:20:00,13.83,13.87,13.83,13.85,71791.0,10.2933,10.323,10.2933,10.3082,71791.0
2019-05-02 12:30:00,13.85,13.88,13.84,13.88,84044.0,10.3082,10.3305,10.3007,10.3305,84044.0
2019-05-02 12:40:00,13.88,13.93,13.87,13.92,122360.0,10.3305,10.3677,10.323,10.3603,122360.0
2019-05-02 12:50:00,13.93,13.94,13.91,13.93,83147.0,10.3677,10.3751,10.3528,10.3677,83147.0
2019-05-02 13:00:00,13.93,13.93,13.89,13.92,101015.0,10.3677,10.3677,10.3379,10.3603,101015.0
2019-05-02 13:10:00,13.92,13.94,13.91,13.93,80863.0,10.3603,10.3751,10.3528,10.3677,80863.0
2019-05-02 13:20:00,13.93,13.95,13.91,13.92,88086.0,10.3677,10.3826,10.3528,10.3603,88086.0
2019-05-02 13:30:00,13.92,13.92,13.88,13.9,128298.0,10.3603,10.3603,10.3305,10.3454,128298.0
2019-05-02 13:40:00,13.9,13.91,13.88,13.89,90158.0,10.3454,10.3528,10.3305,10.3379,90158.0
2019-05-02 13:50:00,13.89,13.92,13.89,13.89,118122.0,10.3379,10.3603,10.3379,10.3379,118122.0
2019-05-02 14:00:00,13.9,13.9,13.88,13.89,117356.0,10.3454,10.3454,10.3305,10.3379,117356.0
2019-05-02 14:10:00,13.9,13.93,13.9,13.93,72173.0,10.3454,10.3677,10.3454,10.3677,72173.0
2019-05-02 14:20:00,13.92,13.94,13.9,13.91,92797.0,10.3603,10.3751,10.3454,10.3528,92797.0
2019-05-02 14:30:00,13.91,13.93,13.9,13.92,309385.0,10.3528,10.3677,10.3454,10.3603,309385.0
2019-05-02 14:40:00,13.92,13.93,13.9,13.91,59056.0,10.3603,10.3677,10.3454,10.3528,59056.0
2019-05-02 14:50:00,13.91,13.92,13.89,13.9,100124.0,10.3528,10.3603,10.3379,10.3454,100124.0
2019-05-02 15:00:00,13.9,13.92,13.9,13.92,176519.0,10.3454,10.3603,10.3454,10.3603,176519.0
2019-05-02 15:10:00,13.92,13.93,13.91,13.93,134490.0,10.3603,10.3677,10.3528,10.3677,134490.0
2019-05-02 15:20:00,13.93,13.94,13.91,13.92,98240.0,10.3677,10.3751,10.3528,10.3603,98240.0
2019-05-02 15:30:00,13.92,13.93,13.89,13.91,243364.0,10.3603,10.3677,10.3379,10.3528,243364.0
2019-05-02 15:40:00,13.91,13.91,13.88,13.91,264775.0,10.3528,10.3528,10.3305,10.3528,264775.0
2019-05-02 15:50:00,13.91,13.95,13.9,13.94,882192.0,10.3528,10.3826,10.3454,10.3751,882192.0
2019-05-03 09:30:00,13.97,14.07,13.94,14.04,228753.0,10.3975,10.4719,10.3751,10.4496,228753.0
2019-05-03 09:40:00,14.04,14.07,13.99,14.04,167521.0,10.4496,10.4719,10.4124,10.4496,167521.0
2019-05-03 09:50:00,14.04,14.11,14.03,14.11,735437.0,10.4496,10.5017,10.4421,10.5017,735437.0
2019-05-03 10:00:00,14.1,14.1,14.0,14.01,216322.0,10.4942,10.4942,10.4198,10.4272,216322.0
2019-05-03 10:10:00,14.01,14.01,13.96,13.99,135266.0,10.4272,10.4272,10.39,10.4124,135266.0
2019-05-03 10:20:00,13.99,14.02,13.98,14.0,199295.0,10.4124,10.4347,10.4049,10.4198,199295.0
2019-05-03 10:30:00,14.01,14.06,14.0,14.02,208949.0,10.4272,10.4645,10.4198,10.4347,208949.0
2019-05-03 10:40:00,14.02,14.04,14.01,14.02,161576.0,10.4347,10.4496,10.4272,10.4347,161576.0
2019-05-03 10:50:00,14.02,14.07,14.01,14.04,188899.0,10.4347,10.4719,10.4272,10.4496,188899.0
2019-05-03 11:00:00,14.05,14.09,14.04,14.05,97360.0,10.457,10.4868,10.4496,10.457,97360.0
2019-05-03 11:10:00,14.06,14.08,14.04,14.05,165602.0,10.4645,10.4793,10.4496,10.457,165602.0
2019-05-03 11:20:00,14.05,14.09,14.04,14.06,179178.0,10.457,10.4868,10.4496,10.4645,179178.0
2019-05-03 11:30:00,14.06,14.08,14.04,14.07,326450.0,10.4645,10.4793,10.4496,10.4719,326450.0
2019-05-03 11:40:00,14.07,14.07,14.03,14.03,104305.0,10.4719,10.4719,10.4421,10.4421,104305.0
2019-05-03 11:50:00,14.04,14.07,14.03,14.05,94365.0,10.4496,10.4719,10.4421,10.457,94365.0
2019-05-03 12:00:00,14.06,14.07,14.04,14.06,130857.0,10.4645,10.4719,10.4496,10.4645,130857.0
2019-05-03 12:10:00,14.06,14.07,14.05,14.05,49085.0,10.4645,10.4719,10.457,10.457,49085.0
2019-05-03 12:20:00,14.05,14.06,14.04,14.05,234339.0,10.457,10.4645,10.4496,10.457,234339.0
2019-05-03 12:30:00,14.06,14.06,14.02,14.04,145993.0,10.4645,10.4645,10.4347,10.4496,145993.0
2019-05-03 12:40:00,14.04,14.05,14.03,14.04,178539.0,10.4496,10.457,10.4421,10.4496,178539.0
2019-05-03 12:50:00,14.04,14.05,14.03,14.03,81586.0,10.4496,10.457,10.4421,10.4421,81586.0
2019-05-03 13:00:00,14.03,14.04,14.03,14.04,59644.0,10.4421,10.4496,10.4421,10.4496,59644.0
2019-05-03 13:10:00,14.04,14.05,14.03,14.05,111410.0,10.4496,10.457,10.4421,10.457,111410.0
2019-05-03 13:20:00,14.04,14.05,14.03,14.04,80903.0,10.4496,10.457,10.4421,10.4496,80903.0
2019-05-03 13:30:00,14.04,14.06,14.03,14.06,421087.0,10.4496,10.4645,10.4421,10.4645,421087.0
2019-05-03 13:40:00,14.05,14.06,14.04,14.04,44533.0,10.457,10.4645,10.4496,10.4496,44533.0
2019-05-03 13:50:00,14.04,14.05,14.02,14.04,140279.0,10.4496,10.457,10.4347,10.4496,140279.0
2019-05-03 14:00:00,14.04,14.05,14.02,14.03,316948.0,10.4496,10.457,10.4347,10.4421,316948.0
2019-05-03 14:10:00,14.03,14.05,14.02,14.04,115524.0,10.4421,10.457,10.4347,10.4496,115524.0
2019-05-03 14:20:00,14.05,14.08,14.04,14.08,99175.0,10.457,10.4793,10.4496,10.4793,99175.0
2019-05-03 14:30:00,14.08,14.08,14.05,14.06,97863.0,10.4793,10.4793,10.457,10.4645,97863.0
2019-05-03 14:40:00,14.06,14.07,14.05,14.06,64259.0,10.4645,10.4719,10.457,10.4645,64259.0
2019-05-03 14:50:00,14.07,14.07,14.04,14.06,133604.0,10.4719,10.4719,10.4496,10.4645,133604.0
2019-05-03 15:00:00,14.06,14.09,14.05,14.09,220349.0,10.4645,10.4868,10.457,10.4868,220349.0
2019-05-03 15:10:00,14.08,14.1,14.06,14.06,315700.0,10.4793,10.4942,10.4645,10.4645,315700.0
2019-05-03 15:20:00,14.07,14.08,14.06,14.06,338276.0,10.4719,10.4793,10.4645,10.4645,338276.0
2019-05-03 15:30:00,14.07,14.09,14.05,14.08,303656.0,10.4719,10.4868,10.457,10.4793,303656.0
2019-05-03 15:40:00,14.08,14.08,14.05,14.07,251156.0,10.4793,10.4793,10.457,10.4719,251156.0
2019-05-03 15:50:00,14.07,14.09,14.06,14.09,520177.0,10.4719,10.4868,10.4645,10.4868,520177.0
2019-05-06 09:30:00,13.89,13.92,13.8,13.92,310901.0,10.3379,10.3603,10.2709,10.3603,310901.0
2019-05-06 09:40:00,13.91,13.92,13.84,13.85,278079.0,10.3528,10.3603,10.3007,10.3082,278079.0
2019-05-06 09:50:00,13.84,13.9,13.81,13.9,200061.0,10.3007,10.3454,10.2784,10.3454,200061.0
2019-05-06 10:00:00,13.9,13.91,13.84,13.89,222557.0,10.3454,10.3528,10.3007,10.3379,222557.0
2019-05-06 10:10:00,13.89,13.94,13.89,13.93,79415.0,10.3379,10.3751,10.3379,10.3677,79415.0
2019-05-06 10:20:00,13.93,13.95,13.9,13.91,77521.0,10.3677,10.3826,10.3454,10.3528,77521.0
2019-05-06 10:30:00,13.91,13.96,13.91,13.95,120759.0,10.3528,10.39,10.3528,10.3826,120759.0
2019-05-06 10:40:00,13.96,13.97,13.93,13.96,197607.0,10.39,10.3975,10.3677,10.39,197607.0
2019-05-06 10:50:00,13.95,13.98,13.94,13.96,97023.0,10.3826,10.4049,10.3751,10.39,97023.0
2019-05-06 11:00:00,13.95,13.97,13.93,13.96,116924.0,10.3826,10.3975,10.3677,10.39,116924.0
2019-05-06 11:10:00,13.96,14.02,13.94,14.01,84130.0,10.39,10.4347,10.3751,10.4272,84130.0
2019-05-06 11:20:00,14.02,14.05,14.01,14.04,84350.0,10.4347,10.457,10.4272,10.4496,84350.0
2019-05-06 11:30:00,14.05,14.05,13.98,14.01,153754.0,10.457,10.457,10.4049,10.4272,153754.0
2019-05-06 11:40:00,14.01,14.05,14.0,14.02,173935.0,10.4272,10.457,10.4198,10.4347,173935.0
2019-05-06 11:50:00,14.01,14.02,13.95,13.96,54574.0,10.4272,10.4347,10.3826,10.39,54574.0
2019-05-06 12:00:00,13.96,13.97,13.93,13.97,85560.0,10.39,10.3975,10.3677,10.3975,85560.0
2019-05-06 12:10:00,13.97,14.01,13.96,14.01,47824.0,10.3975,10.4272,10.39,10.4272,47824.0
2019-05-06 12:20:00,14.01,14.04,14.0,14.01,64188.0,10.4272,10.4496,10.4198,10.4272,64188.0
2019-05-06 12:30:00,14.0,14.04,14.0,14.02,206546.0,10.4198,10.4496,10.4198,10.4347,206546.0
2019-05-06 12:40:00,14.02,14.04,14.0,14.02,60984.0,10.4347,10.4496,10.4198,10.4347,60984.0
2019-05-06 12:50:00,14.02,14.03,14.0,14.01,205937.0,10.4347,10.4421,10.4198,10.4272,205937.0
2019-05-06 13:00:00,14.01,14.03,13.98,14.02,118265.0,10.4272,10.4421,10.4049,10.4347,118265.0
2019-05-06 13:10:00,14.02,14.04,14.0,14.03,138144.0,10.4347,10.4496,10.4198,10.4421,138144.0
2019-05-06 13:20:00,14.03,14.04,14.02,14.03,80870.0,10.4421,10.4496,10.4347,10.4421,80870.0
2019-05-06 13:30:00,14.04,14.04,13.99,14.02,66515.0,10.4496,10.4496,10.4124,10.4347,66515.0
2019-05-06 13:40:00,14.02,14.03,13.98,13.99,100714.0,10.4347,10.4421,10.4049,10.4124,100714.0
2019-05-06 13:50:00,13.99,14.0,13.98,14.0,73579.0,10.4124,10.4198,10.4049,10.4198,73579.0
2019-05-06 14:00:00,14.0,14.02,13.98,14.0,77003.0,10.4198,10.4347,10.4049,10.4198,77003.0
2019-05-06 14:10:00,14.0,14.02,13.98,14.0,78725.0,10.4198,10.4347,10.4049,10.4198,78725.0
2019-05-06 14:20:00,14.0,14.0,13.96,13.99,76196.0,10.4198,10.4198,10.39,10.4124,76196.0
2019-05-06 14:30:00,13.99,14.01,13.98,14.01,89419.0,10.4124,10.4272,10.4049,10.4272,89419.0
2019-05-06 14:40:00,14.01,14.01,13.99,14.01,124101.0,10.4272,10.4272,10.4124,10.4272,124101.0
2019-05-06 14:50:00,14.01,14.04,14.0,14.04,137319.0,10.4272,10.4496,10.4198,10.4496,137319.0
2019-05-06 15:00:00,14.04,14.06,14.02,14.04,140771.0,10.4496,10.4645,10.4347,10.4496,140771.0
2019-05-06 15:10:00,14.04,14.06,14.02,14.02,138360.0,10.4496,10.4645,10.4347,10.4347,138360.0
2019-05-06 15:20:00,14.02,14.04,14.01,14.03,200150.0,10.4347,10.4496,10.4272,10.4421,200150.0
2019-05-06 15:30:00,14.03,14.04,14.01,14.03,151683.0,10.4421,10.4496,10.4272,10.4421,151683.0
2019-05-06 15:40:00,14.03,14.03,13.99,13.99,219286.0,10.4421,10.4421,10.4124,10.4124,219286.0
2019-05-06 15:50:00,13.99,14.0,13.96,13.97,332253.0,10.4124,10.4198,10.39,10.3975,332253.0
2019-05-07 09:30:00,13.78,13.82,13.71,13.79,470865.0,10.2561,10.2858,10.204,10.2635,470865.0
2019-05-07 09:40:00,13.79,13.81,13.75,13.76,305551.0,10.2635,10.2784,10.2337,10.2412,305551.0
2019-05-07 09:50:00,13.76,13.84,13.73,13.84,157529.0,10.2412,10.3007,10.2188,10.3007,157529.0
2019-05-07 10:00:00,13.84,13.85,13.77,13.79,137387.0,10.3007,10.3082,10.2486,10.2635,137387.0
2019-05-07 10:10:00,13.79,13.8,13.74,13.79,157244.0,10.2635,10.2709,10.2263,10.2635,157244.0
2019-05-07 10:20:00,13.79,13.84,13.79,13.84,135744.0,10.2635,10.3007,10.2635,10.3007,135744.0
2019-05-07 10:30:00,13.85,13.85,13.78,13.8,115120.0,10.3082,10.3082,10.2561,10.2709,115120.0
2019-05-07 10:40:00,13.79,13.81,13.76,13.76,107359.0,10.2635,10.2784,10.2412,10.2412,107359.0
2019-05-07 10:50:00,13.76,13.77,13.73,13.74,80146.0,10.2412,10.2486,10.2188,10.2263,80146.0
2019-05-07 11:00:00,13.74,13.79,13.73,13.78,132972.0,10.2263,10.2635,10.2188,10.2561,132972.0
2019-05-07 11:10:00,13.78,13.79,13.73,13.74,219294.0,10.2561,10.2635,10.2188,10.2263,219294.0
2019-05-07 11:20:00,13.73,13.75,13.7,13.73,343577.0,10.2188,10.2337,10.1965,10.2188,343577.0
2019-05-07 11:30:00,13.74,13.74,13.69,13.7,936395.0,10.2263,10.2263,10.1891,10.1965,936395.0
2019-05-07 11:40:00,13.7,13.71,13.67,13.68,510995.0,10.1965,10.204,10.1742,10.1816,510995.0
2019-05-07 11:50:00,13.69,13.69,13.65,13.69,350395.0,10.1891,10.1891,10.1593,10.1891,350395.0
2019-05-07 12:00:00,13.69,13.71,13.67,13.7,260436.0,10.1891,10.204,10.1742,10.1965,260436.0
2019-05-07 12:10:00,13.71,13.72,13.69,13.71,542096.0,10.204,10.2114,10.1891,10.204,542096.0
2019-05-07 12:20:00,13.71,13.71,13.69,13.7,230614.0,10.204,10.204,10.1891,10.1965,230614.0
2019-05-07 12:30:00,13.71,13.71,13.68,13.7,109614.0,10.204,10.204,10.1816,10.1965,109614.0
2019-05-07 12:40:00,13.7,13.7,13.67,13.68,307148.0,10.1965,10.1965,10.1742,10.1816,307148.0
2019-05-07 12:50:00,13.68,13.7,13.65,13.66,191449.0,10.1816,10.1965,10.1593,10.1667,191449.0
2019-05-07 13:00:00,13.66,13.66,13.62,13.62,126767.0,10.1667,10.1667,10.137,10.137,126767.0
2019-05-07 13:10:00,13.62,13.64,13.6,13.61,210745.0,10.137,10.1519,10.1221,10.1295,210745.0
2019-05-07 13:20:00,13.61,13.62,13.58,13.6,100506.0,10.1295,10.137,10.1072,10.1221,100506.0
2019-05-07 13:30:00,13.6,13.6,13.57,13.57,127810.0,10.1221,10.1221,10.0998,10.0998,127810.0
2019-05-07 13:40:00,13.57,13.62,13.56,13.61,737054.0,10.0998,10.137,10.0923,10.1295,737054.0
2019-05-07 13:50:00,13.61,13.66,13.61,13.63,272458.0,10.1295,10.1667,10.1295,10.1444,272458.0
2019-05-07 14:00:00,13.63,13.67,13.61,13.65,117141.0,10.1444,10.1742,10.1295,10.1593,117141.0
2019-05-07 14:10:00,13.65,13.65,13.6,13.63,119218.0,10.1593,10.1593,10.1221,10.1444,119218.0
2019-05-07 14:20:00,13.63,13.65,13.61,13.62,83654.0,10.1444,10.1593,10.1295,10.137,83654.0
2019-05-07 14:30:00,13.62,13.63,13.59,13.62,109072.0,10.137,10.1444,10.1146,10.137,109072.0
2019-05-07 14:40:00,13.62,13.65,13.61,13.63,149938.0,10.137,10.1593,10.1295,10.1444,149938.0
2019-05-07 14:50:00,13.63,13.7,13.63,13.69,123537.0,10.1444,10.1965,10.1444,10.1891,123537.0
2019-05-07 15:00:00,13.69,13.69,13.65,13.68,156216.0,10.1891,10.1891,10.1593,10.1816,156216.0
2019-05-07 15:10:00,13.68,13.7,13.67,13.67,170254.0,10.1816,10.1965,10.1742,10.1742,170254.0
2019-05-07 15:20:00,13.68,13.69,13.63,13.64,170771.0,10.1816,10.1891,10.1444,10.1519,170771.0
2019-05-07 15:30:00,13.64,13.65,13.59,13.6,442869.0,10.1519,10.1593,10.1146,10.1221,442869.0
2019-05-07 15:40:00,13.6,13.65,13.58,13.65,384454.0,10.1221,10.1593,10.1072,10.1593,384454.0
2019-05-07 15:50:00,13.65,13.68,13.63,13.65,891254.0,10.1593,10.1816,10.1444,10.1593,891254.0
2019-05-08 09:30:00,13.64,13.68,13.51,13.61,383228.0,10.1519,10.1816,10.0551,10.1295,383228.0
2019-05-08 09:40:00,13.61,13.66,13.59,13.64,425509.0,10.1295,10.1667,10.1146,10.1519,425509.0
2019-05-08 09:50:00,13.64,13.66,13.61,13.65,161449.0,10.1519,10.1667,10.1295,10.1593,161449.0
2019-05-08 10:00:00,13.66,13.69,13.63,13.66,169952.0,10.1667,10.1891,10.1444,10.1667,169952.0
2019-05-08 10:10:00,13.65,13.68,13.61,13.67,116073.0,10.1593,10.1816,10.1295,10.1742,116073.0
2019-05-08 10:20:00,13.67,13.71,13.66,13.7,147834.0,10.1742,10.204,10.1667,10.1965,147834.0
2019-05-08 10:30:00,13.7,13.71,13.66,13.69,140281.0,10.1965,10.204,10.1667,10.1891,140281.0
2019-05-08 10:40:00,13.69,13.69,13.62,13.62,356256.0,10.1891,10.1891,10.137,10.137,356256.0
2019-05-08 10:50:00,13.62,13.63,13.56,13.62,189348.0,10.137,10.1444,10.0923,10.137,189348.0
2019-05-08 11:00:00,13.63,13.69,13.6,13.66,318860.0,10.1444,10.1891,10.1221,10.1667,318860.0
2019-05-08 11:10:00,13.66,13.71,13.65,13.69,151965.0,10.1667,10.204,10.1593,10.1891,151965.0
2019-05-08 11:20:00,13.69,13.7,13.66,13.67,121433.0,10.1891,10.1965,10.1667,10.1742,121433.0
2019-05-08 11:30:00,13.67,13.69,13.63,13.63,120012.0,10.1742,10.1891,10.1444,10.1444,120012.0
2019-05-08 11:40:00,13.63,13.68,13.62,13.68,328617.0,10.1444,10.1816,10.137,10.1816,328617.0
2019-05-08 11:50:00,13.67,13.72,13.66,13.68,105316.0,10.1742,10.2114,10.1667,10.1816,105316.0
2019-05-08 12:00:00,13.69,13.7,13.63,13.63,104448.0,10.1891,10.1965,10.1444,10.1444,104448.0
2019-05-08 12:10:00,13.63,13.65,13.63,13.64,84276.0,10.1444,10.1593,10.1444,10.1519,84276.0
2019-05-08 12:20:00,13.63,13.64,13.61,13.63,103115.0,10.1444,10.1519,10.1295,10.1444,103115.0
2019-05-08 12:30:00,13.63,13.63,13.59,13.6,140538.0,10.1444,10.1444,10.1146,10.1221,140538.0
2019-05-08 12:40:00,13.59,13.63,13.58,13.62,56206.0,10.1146,10.1444,10.1072,10.137,56206.0
2019-05-08 12:50:00,13.62,13.65,13.62,13.64,46923.0,10.137,10.1593,10.137,10.1519,46923.0
2019-05-08 13:00:00,13.64,13.66,13.61,13.65,89281.0,10.1519,10.1667,10.1295,10.1593,89281.0
2019-05-08 13:10:00,13.63,13.64,13.61,13.62,59323.0,10.1444,10.1519,10.1295,10.137,59323.0
2019-05-08 13:20:00,13.62,13.64,13.6,13.62,131732.0,10.137,10.1519,10.1221,10.137,131732.0
2019-05-08 13:30:00,13.62,13.62,13.58,13.6,147386.0,10.137,10.137,10.1072,10.1221,147386.0
2019-05-08 13:40:00,13.6,13.61,13.58,13.6,128384.0,10.1221,10.1295,10.1072,10.1221,128384.0
2019-05-08 13:50:00,13.59,13.6,13.58,13.59,41138.0,10.1146,10.1221,10.1072,10.1146,41138.0
2019-05-08 14:00:00,13.6,13.6,13.58,13.59,60750.0,10.1221,10.1221,10.1072,10.1146,60750.0
2019-05-08 14:10:00,13.59,13.6,13.56,13.59,88951.0,10.1146,10.1221,10.0923,10.1146,88951.0
2019-05-08 14:20:00,13.59,13.62,13.58,13.6,164419.0,10.1146,10.137,10.1072,10.1221,164419.0
2019-05-08 14:30:00,13.61,13.64,13.6,13.6,94001.0,10.1295,10.1519,10.1221,10.1221,94001.0
2019-05-08 14:40:00,13.61,13.61,13.57,13.58,145867.0,10.1295,10.1295,10.0998,10.1072,145867.0
2019-05-08 14:50:00,13.58,13.59,13.56,13.58,85782.0,10.1072,10.1146,10.0923,10.1072,85782.0
2019-05-08 15:00:00,13.59,13.61,13.57,13.59,129597.0,10.1146,10.1295,10.0998,10.1146,129597.0
2019-05-08 15:10:00,13.59,13.62,13.59,13.62,253422.0,10.1146,10.137,10.1146,10.137,253422.0
2019-05-08 15:20:00,13.62,13.63,13.61,13.61,91344.0,10.137,10.1444,10.1295,10.1295,91344.0
2019-05-08 15:30:00,13.62,13.62,13.59,13.6,380205.0,10.137,10.137,10.1146,10.1221,380205.0
2019-05-08 15:40:00,13.6,13.61,13.58,13.59,951626.0,10.1221,10.1295,10.1072,10.1146,951626.0
2019-05-08 15:50:00,13.59,13.59,13.54,13.55,900234.0,10.1146,10.1146,10.0774,10.0849,900234.0
2019-05-09 09:30:00,13.42,13.49,13.34,13.39,271688.0,9.9881,10.0402,9.9286,9.9658,271688.0
2019-05-09 09:40:00,13.39,13.43,13.34,13.38,217325.0,9.9658,9.9956,9.9286,9.9583,217325.0
2019-05-09 09:50:00,13.38,13.39,13.35,13.37,238114.0,9.9583,9.9658,9.936,9.9509,238114.0
2019-05-09 10:00:00,13.36,13.42,13.35,13.41,260427.0,9.9435,9.9881,9.936,9.9807,260427.0
2019-05-09 10:10:00,13.41,13.43,13.35,13.36,165442.0,9.9807,9.9956,9.936,9.9435,165442.0
2019-05-09 10:20:00,13.36,13.36,13.29,13.31,294707.0,9.9435,9.9435,9.8914,9.9062,294707.0
2019-05-09 10:30:00,13.31,13.33,13.28,13.28,128302.0,9.9062,9.9211,9.8839,9.8839,128302.0
2019-05-09 10:40:00,13.28,13.37,13.28,13.37,345379.0,9.8839,9.9509,9.8839,9.9509,345379.0
2019-05-09 10:50:00,13.37,13.39,13.35,13.36,129295.0,9.9509,9.9658,9.936,9.9435,129295.0
2019-05-09 11:00:00,13.35,13.42,13.35,13.42,99800.0,9.936,9.9881,9.936,9.9881,99800.0
2019-05-09 11:10:00,13.42,13.47,13.42,13.43,175300.0,9.9881,10.0253,9.9881,9.9956,175300.0
2019-05-09 11:20:00,13.44,13.45,13.37,13.4,311169.0,10.003,10.0104,9.9509,9.9732,311169.0
2019-05-09 11:30:00,13.4,13.47,13.39,13.45,173224.0,9.9732,10.0253,9.9658,10.0104,173224.0
2019-05-09 11:40:00,13.45,13.5,13.44,13.5,60415.0,10.0104,10.0477,10.003,10.0477,60415.0
2019-05-09 11:50:00,13.5,13.52,13.48,13.5,172834.0,10.0477,10.0625,10.0328,10.0477,172834.0
2019-05-09 12:00:00,13.5,13.5,13.47,13.49,88519.0,10.0477,10.0477,10.0253,10.0402,88519.0
2019-05-09 12:10:00,13.49,13.5,13.48,13.49,95194.0,10.0402,10.0477,10.0328,10.0402,95194.0
2019-05-09 12:20:00,13.49,13.52,13.47,13.5,171922.0,10.0402,10.0625,10.0253,10.0477,171922.0
2019-05-09 12:30:00,13.51,13.57,13.51,13.56,191887.0,10.0551,10.0998,10.0551,10.0923,191887.0
2019-05-09 12:40:00,13.57,13.59,13.51,13.55,85794.0,10.0998,10.1146,10.0551,10.0849,85794.0
2019-05-09 12:50:00,13.54,13.58,13.53,13.58,134587.0,10.0774,10.1072,10.07,10.1072,134587.0
2019-05-09 13:00:00,13.57,13.6,13.57,13.57,81970.0,10.0998,10.1221,10.0998,10.0998,81970.0
2019-05-09 13:10:00,13.57,13.59,13.54,13.55,190130.0,10.0998,10.1146,10.0774,10.0849,190130.0
2019-05-09 13:20:00,13.54,13.59,13.53,13.57,245195.0,10.0774,10.1146,10.07,10.0998,245195.0
2019-05-09 13:30:00,13.57,13.6,13.56,13.59,354317.0,10.0998,10.1221,10.0923,10.1146,354317.0
2019-05-09 13:40:00,13.58,13.63,13.57,13.63,181021.0,10.1072,10.1444,10.0998,10.1444,181021.0
2019-05-09 13:50:00,13.63,13.63,13.57,13.57,111046.0,10.1444,10.1444,10.0998,10.0998,111046.0
2019-05-09 14:00:00,13.58,13.6,13.53,13.55,256666.0,10.1072,10.1221,10.07,10.0849,256666.0
2019-05-09 14:10:00,13.56,13.6,13.54,13.59,82121.0,10.0923,10.1221,10.0774,10.1146,82121.0
2019-05-09 14:20:00,13.59,13.61,13.59,13.6,85281.0,10.1146,10.1295,10.1146,10.1221,85281.0
2019-05-09 14:30:00,13.6,13.61,13.59,13.6,84725.0,10.1221,10.1295,10.1146,10.1221,84725.0
2019-05-09 14:40:00,13.6,13.62,13.59,13.6,100567.0,10.1221,10.137,10.1146,10.1221,100567.0
2019-05-09 14:50:00,13.6,13.6,13.55,13.56,136565.0,10.1221,10.1221,10.0849,10.0923,136565.0
2019-05-09 15:00:00,13.55,13.56,13.52,13.54,463971.0,10.0849,10.0923,10.0625,10.0774,463971.0
2019-05-09 15:10:00,13.54,13.57,13.53,13.57,205082.0,10.0774,10.0998,10.07,10.0998,205082.0
2019-05-09 15:20:00,13.57,13.6,13.56,13.59,256992.0,10.0998,10.1221,10.0923,10.1146,256992.0
2019-05-09 15:30:00,13.59,13.65,13.59,13.64,322351.0,10.1146,10.1593,10.1146,10.1519,322351.0
2019-05-09 15:40:00,13.65,13.65,13.6,13.61,246760.0,10.1593,10.1593,10.1221,10.1295,246760.0
2019-05-09 15:50:00,13.6,13.62,13.57,13.59,826360.0,10.1221,10.137,10.0998,10.1146,826360.0
2019-05-10 09:30:00,13.5,13.6,13.46,13.59,251725.0,10.0477,10.1221,10.0179,10.1146,251725.0
2019-05-10 09:40:00,13.59,13.63,13.57,13.62,90022.0,10.1146,10.1444,10.0998,10.137,90022.0
2019-05-10 09:50:00,13.62,13.65,13.59,13.62,295743.0,10.137,10.1593,10.1146,10.137,295743.0
2019-05-10 10:00:00,13.62,13.64,13.59,13.61,104601.0,10.137,10.1519,10.1146,10.1295,104601.0
2019-05-10 10:10:00,13.6,13.61,13.53,13.57,158468.0,10.1221,10.1295,10.07,10.0998,158468.0
2019-05-10 10:20:00,13.57,13.58,13.53,13.56,246379.0,10.0998,10.1072,10.07,10.0923,246379.0
2019-05-10 10:30:00,13.55,13.56,13.48,13.5,257488.0,10.0849,10.0923,10.0328,10.0477,257488.0
2019-05-10 10:40:00,13.49,13.5,13.46,13.47,122088.0,10.0402,10.0477,10.0179,10.0253,122088.0
2019-05-10 10:50:00,13.48,13.49,13.44,13.44,123628.0,10.0328,10.0402,10.003,10.003,123628.0
2019-05-10 11:00:00,13.45,13.47,13.4,13.45,230227.0,10.0104,10.0253,9.9732,10.0104,230227.0
2019-05-10 11:10:00,13.45,13.49,13.44,13.48,155930.0,10.0104,10.0402,10.003,10.0328,155930.0
2019-05-10 11:20:00,13.49,13.52,13.46,13.46,178158.0,10.0402,10.0625,10.0179,10.0179,178158.0
2019-05-10 11:30:00,13.46,13.49,13.41,13.46,220947.0,10.0179,10.0402,9.9807,10.0179,220947.0
2019-05-10 11:40:00,13.46,13.47,13.42,13.44,89529.0,10.0179,10.0253,9.9881,10.003,89529.0
2019-05-10 11:50:00,13.45,13.49,13.44,13.46,202110.0,10.0104,10.0402,10.003,10.0179,202110.0
2019-05-10 12:00:00,13.47,13.5,13.46,13.46,101485.0,10.0253,10.0477,10.0179,10.0179,101485.0
2019-05-10 12:10:00,13.47,13.55,13.46,13.54,104700.0,10.0253,10.0849,10.0179,10.0774,104700.0
2019-05-10 12:20:00,13.54,13.57,13.53,13.56,77169.0,10.0774,10.0998,10.07,10.0923,77169.0
2019-05-10 12:30:00,13.56,13.59,13.55,13.57,71143.0,10.0923,10.1146,10.0849,10.0998,71143.0
2019-05-10 12:40:00,13.57,13.57,13.54,13.55,80562.0,10.0998,10.0998,10.0774,10.0849,80562.0
2019-05-10 12:50:00,13.55,13.59,13.55,13.57,42733.0,10.0849,10.1146,10.0849,10.0998,42733.0
2019-05-10 13:00:00,13.57,13.59,13.55,13.58,73526.0,10.0998,10.1146,10.0849,10.1072,73526.0
2019-05-10 13:10:00,13.59,13.6,13.56,13.57,319815.0,10.1146,10.1221,10.0923,10.0998,319815.0
2019-05-10 13:20:00,13.58,13.62,13.57,13.59,143172.0,10.1072,10.137,10.0998,10.1146,143172.0
2019-05-10 13:30:00,13.6,13.62,13.57,13.57,68468.0,10.1221,10.137,10.0998,10.0998,68468.0
2019-05-10 13:40:00,13.58,13.63,13.57,13.62,83137.0,10.1072,10.1444,10.0998,10.137,83137.0
2019-05-10 13:50:00,13.61,13.62,13.58,13.59,53070.0,10.1295,10.137,10.1072,10.1146,53070.0
2019-05-10 14:00:00,13.58,13.62,13.58,13.61,128823.0,10.1072,10.137,10.1072,10.1295,128823.0
2019-05-10 14:10:00,13.62,13.62,13.55,13.56,207015.0,10.137,10.137,10.0849,10.0923,207015.0
2019-05-10 14:20:00,13.56,13.59,13.54,13.57,56473.0,10.0923,10.1146,10.0774,10.0998,56473.0
2019-05-10 14:30:00,13.58,13.6,13.56,13.6,80400.0,10.1072,10.1221,10.0923,10.1221,80400.0
2019-05-10 14:40:00,13.6,13.62,13.59,13.61,93945.0,10.1221,10.137,10.1146,10.1295,93945.0
2019-05-10 14:50:00,13.61,13.64,13.61,13.61,241770.0,10.1295,10.1519,10.1295,10.1295,241770.0
2019-05-10 15:00:00,13.62,13.64,13.58,13.59,129691.0,10.137,10.1519,10.1072,10.1146,129691.0
2019-05-10 15:10:00,13.59,13.66,13.59,13.64,155550.0,10.1146,10.1667,10.1146,10.1519,155550.0
2019-05-10 15:20:00,13.65,13.69,13.64,13.66,162450.0,10.1593,10.1891,10.1519,10.1667,162450.0
2019-05-10 15:30:00,13.67,13.67,13.61,13.62,264554.0,10.1742,10.1742,10.1295,10.137,264554.0
2019-05-10 15:40:00,13.62,13.63,13.58,13.61,474864.0,10.137,10.1444,10.1072,10.1295,474864.0
2019-05-10 15:50:00,13.61,13.67,13.6,13.67,826855.0,10.1295,10.1742,10.1221,10.1742,826855.0
2019-05-13 09:30:00,13.39,13.47,13.37,13.39,296060.0,9.9658,10.0253,9.9509,9.9658,296060.0
2019-05-13 09:40:00,13.39,13.41,13.34,13.4,306277.0,9.9658,9.9807,9.9286,9.9732,306277.0
2019-05-13 09:50:00,13.4,13.4,13.31,13.33,414383.0,9.9732,9.9732,9.9062,9.9211,414383.0
2019-05-13 10:00:00,13.33,13.35,13.3,13.34,182945.0,9.9211,9.936,9.8988,9.9286,182945.0
2019-05-13 10:10:00,13.33,13.36,13.31,13.36,179606.0,9.9211,9.9435,9.9062,9.9435,179606.0
2019-05-13 10:20:00,13.35,13.37,13.33,13.37,146578.0,9.936,9.9509,9.9211,9.9509,146578.0
2019-05-13 10:30:00,13.37,13.38,13.33,13.37,129437.0,9.9509,9.9583,9.9211,9.9509,129437.0
2019-05-13 10:40:00,13.37,13.41,13.36,13.37,151360.0,9.9509,9.9807,9.9435,9.9509,151360.0
2019-05-13 10:50:00,13.36,13.37,13.29,13.31,222472.0,9.9435,9.9509,9.8914,9.9062,222472.0
2019-05-13 11:00:00,13.31,13.33,13.26,13.3,142220.0,9.9062,9.9211,9.869,9.8988,142220.0
2019-05-13 11:10:00,13.3,13.31,13.25,13.26,123855.0,9.8988,9.9062,9.8616,9.869,123855.0
2019-05-13 11:20:00,13.26,13.29,13.25,13.26,140132.0,9.869,9.8914,9.8616,9.869,140132.0
2019-05-13 11:30:00,13.26,13.28,13.25,13.26,99896.0,9.869,9.8839,9.8616,9.869,99896.0
2019-05-13 11:40:00,13.26,13.27,13.2,13.21,393437.0,9.869,9.8765,9.8244,9.8318,393437.0
2019-05-13 11:50:00,13.21,13.22,13.18,13.21,241809.0,9.8318,9.8393,9.8095,9.8318,241809.0
2019-05-13 12:00:00,13.21,13.22,13.18,13.18,467854.0,9.8318,9.8393,9.8095,9.8095,467854.0
2019-05-13 12:10:00,13.19,13.2,13.16,13.17,95284.0,9.8169,9.8244,9.7946,9.8021,95284.0
2019-05-13 12:20:00,13.17,13.18,13.14,13.15,148189.0,9.8021,9.8095,9.7797,9.7872,148189.0
2019-05-13 12:30:00,13.15,13.16,13.13,13.13,385252.0,9.7872,9.7946,9.7723,9.7723,385252.0
2019-05-13 12:40:00,13.13,13.14,13.12,13.12,172100.0,9.7723,9.7797,9.7648,9.7648,172100.0
2019-05-13 12:50:00,13.13,13.13,13.08,13.09,547020.0,9.7723,9.7723,9.7351,9.7425,547020.0
2019-05-13 13:00:00,13.1,13.1,13.06,13.07,287061.0,9.75,9.75,9.7202,9.7276,287061.0
2019-05-13 13:10:00,13.07,13.08,13.05,13.06,278290.0,9.7276,9.7351,9.7127,9.7202,278290.0
2019-05-13 13:20:00,13.06,13.08,13.05,13.07,157470.0,9.7202,9.7351,9.7127,9.7276,157470.0
2019-05-13 13:30:00,13.06,13.1,13.06,13.1,364230.0,9.7202,9.75,9.7202,9.75,364230.0
2019-05-13 13:40:00,13.1,13.1,13.06,13.07,288620.0,9.75,9.75,9.7202,9.7276,288620.0
2019-05-13 13:50:00,13.07,13.11,13.06,13.09,237102.0,9.7276,9.7574,9.7202,9.7425,237102.0
2019-05-13 14:00:00,13.09,13.16,13.09,13.13,332302.0,9.7425,9.7946,9.7425,9.7723,332302.0
2019-05-13 14:10:00,13.13,13.14,13.1,13.1,132282.0,9.7723,9.7797,9.75,9.75,132282.0
2019-05-13 14:20:00,13.1,13.18,13.09,13.15,204390.0,9.75,9.8095,9.7425,9.7872,204390.0
2019-05-13 14:30:00,13.15,13.17,13.13,13.15,128110.0,9.7872,9.8021,9.7723,9.7872,128110.0
2019-05-13 14:40:00,13.14,13.17,13.11,13.16,184212.0,9.7797,9.8021,9.7574,9.7946,184212.0
2019-05-13 14:50:00,13.16,13.19,13.14,13.15,101288.0,9.7946,9.8169,9.7797,9.7872,101288.0
2019-05-13 15:00:00,13.15,13.18,13.13,13.15,146436.0,9.7872,9.8095,9.7723,9.7872,146436.0
2019-05-13 15:10:00,13.15,13.18,13.11,13.11,377005.0,9.7872,9.8095,9.7574,9.7574,377005.0
2019-05-13 15:20:00,13.11,13.12,13.06,13.07,264677.0,9.7574,9.7648,9.7202,9.7276,264677.0
2019-05-13 15:30:00,13.06,13.07,13.02,13.03,366834.0,9.7202,9.7276,9.6904,9.6979,366834.0
2019-05-13 15:40:00,13.03,13.07,13.02,13.06,599770.0,9.6979,9.7276,9.6904,9.7202,599770.0
2019-05-13 15:50:00,13.06,13.07,13.03,13.06,902040.0,9.7202,9.7276,9.6979,9.7202,902040.0
2019-05-14 09:30:00,13.08,13.14,13.07,13.1,375326.0,9.7351,9.7797,9.7276,9.75,375326.0
2019-05-14 09:40:00,13.09,13.12,13.06,13.06,234475.0,9.7425,9.7648,9.7202,9.7202,234475.0
2019-05-14 09:50:00,13.06,13.12,13.06,13.09,126287.0,9.7202,9.7648,9.7202,9.7425,126287.0
2019-05-14 10:00:00,13.1,13.12,13.08,13.11,344574.0,9.75,9.7648,9.7351,9.7574,344574.0
2019-05-14 10:10:00,13.12,13.12,13.09,13.11,712064.0,9.7648,9.7648,9.7425,9.7574,712064.0
2019-05-14 10:20:00,13.11,13.12,13.07,13.08,460080.0,9.7574,9.7648,9.7276,9.7351,460080.0
2019-05-14 10:30:00,13.08,13.14,13.08,13.13,246852.0,9.7351,9.7797,9.7351,9.7723,246852.0
2019-05-14 10:40:00,13.13,13.16,13.12,13.14,215780.0,9.7723,9.7946,9.7648,9.7797,215780.0
2019-05-14 10:50:00,13.14,13.15,13.11,13.15,147130.0,9.7797,9.7872,9.7574,9.7872,147130.0
2019-05-14 11:00:00,13.15,13.23,13.15,13.21,825049.0,9.7872,9.8467,9.7872,9.8318,825049.0
2019-05-14 11:10:00,13.22,13.24,13.21,13.23,190491.0,9.8393,9.8541,9.8318,9.8467,190491.0
2019-05-14 11:20:00,13.23,13.25,13.19,13.21,179716.0,9.8467,9.8616,9.8169,9.8318,179716.0
2019-05-14 11:30:00,13.21,13.28,13.2,13.27,137137.0,9.8318,9.8839,9.8244,9.8765,137137.0
2019-05-14 11:40:00,13.27,13.29,13.26,13.28,94764.0,9.8765,9.8914,9.869,9.8839,94764.0
2019-05-14 11:50:00,13.28,13.3,13.26,13.28,100856.0,9.8839,9.8988,9.869,9.8839,100856.0
2019-05-14 12:00:00,13.28,13.29,13.22,13.23,139113.0,9.8839,9.8914,9.8393,9.8467,139113.0
2019-05-14 12:10:00,13.23,13.27,13.22,13.23,65088.0,9.8467,9.8765,9.8393,9.8467,65088.0
2019-05-14 12:20:00,13.24,13.26,13.22,13.23,49108.0,9.8541,9.869,9.8393,9.8467,49108.0
2019-05-14 12:30:00,13.22,13.26,13.21,13.25,95375.0,9.8393,9.869,9.8318,9.8616,95375.0
2019-05-14 12:40:00,13.26,13.27,13.24,13.26,72488.0,9.869,9.8765,9.8541,9.869,72488.0
2019-05-14 12:50:00,13.26,13.26,13.24,13.24,56291.0,9.869,9.869,9.8541,9.8541,56291.0
2019-05-14 13:00:00,13.25,13.27,13.24,13.27,62431.0,9.8616,9.8765,9.8541,9.8765,62431.0
2019-05-14 13:10:00,13.27,13.3,13.27,13.27,64050.0,9.8765,9.8988,9.8765,9.8765,64050.0
2019-05-14 13:20:00,13.28,13.3,13.27,13.29,86618.0,9.8839,9.8988,9.8765,9.8914,86618.0
2019-05-14 13:30:00,13.29,13.3,13.27,13.29,72400.0,9.8914,9.8988,9.8765,9.8914,72400.0
2019-05-14 13:40:00,13.29,13.31,13.29,13.29,55252.0,9.8914,9.9062,9.8914,9.8914,55252.0
2019-05-14 13:50:00,13.29,13.32,13.29,13.31,74784.0,9.8914,9.9137,9.8914,9.9062,74784.0
2019-05-14 14:00:00,13.3,13.3,13.27,13.3,91894.0,9.8988,9.8988,9.8765,9.8988,91894.0
2019-05-14 14:10:00,13.3,13.33,13.29,13.31,76577.0,9.8988,9.9211,9.8914,9.9062,76577.0
2019-05-14 14:20:00,13.32,13.33,13.31,13.32,69068.0,9.9137,9.9211,9.9062,9.9137,69068.0
2019-05-14 14:30:00,13.32,13.35,13.3,13.34,157698.0,9.9137,9.936,9.8988,9.9286,157698.0
2019-05-14 14:40:00,13.34,13.34,13.28,13.28,139458.0,9.9286,9.9286,9.8839,9.8839,139458.0
2019-05-14 14:50:00,13.28,13.28,13.26,13.26,147703.0,9.8839,9.8839,9.869,9.869,147703.0
2019-05-14 15:00:00,13.26,13.3,13.25,13.3,215348.0,9.869,9.8988,9.8616,9.8988,215348.0
2019-05-14 15:10:00,13.3,13.3,13.27,13.29,67864.0,9.8988,9.8988,9.8765,9.8914,67864.0
2019-05-14 15:20:00,13.3,13.31,13.27,13.3,94889.0,9.8988,9.9062,9.8765,9.8988,94889.0
2019-05-14 15:30:00,13.3,13.3,13.23,13.24,238989.0,9.8988,9.8988,9.8467,9.8541,238989.0
2019-05-14 15:40:00,13.25,13.27,13.24,13.26,257752.0,9.8616,9.8765,9.8541,9.869,257752.0
2019-05-14 15:50:00,13.26,13.26,13.22,13.25,793711.0,9.869,9.869,9.8393,9.8616,793711.0
2019-05-15 09:30:00,13.08,13.12,13.0,13.06,1524650.0,9.7351,9.7648,9.6755,9.7202,1524650.0
2019-05-15 09:40:00,13.06,13.07,12.94,13.0,531659.0,9.7202,9.7276,9.6309,9.6755,531659.0
2019-05-15 09:50:00,12.99,13.03,12.95,12.96,583228.0,9.6681,9.6979,9.6383,9.6458,583228.0
2019-05-15 10:00:00,12.96,12.96,12.86,12.9,449008.0,9.6458,9.6458,9.5713,9.6011,449008.0
2019-05-15 10:10:00,12.9,12.95,12.85,12.91,529897.0,9.6011,9.6383,9.5639,9.6085,529897.0
2019-05-15 10:20:00,12.92,13.0,12.91,13.0,246818.0,9.616,9.6755,9.6085,9.6755,246818.0
2019-05-15 10:30:00,13.0,13.01,12.97,12.98,225871.0,9.6755,9.683,9.6532,9.6606,225871.0
2019-05-15 10:40:00,12.98,13.02,12.95,13.02,287390.0,9.6606,9.6904,9.6383,9.6904,287390.0
2019-05-15 10:50:00,13.02,13.04,13.0,13.02,195067.0,9.6904,9.7053,9.6755,9.6904,195067.0
2019-05-15 11:00:00,13.02,13.03,12.95,12.99,224052.0,9.6904,9.6979,9.6383,9.6681,224052.0
2019-05-15 11:10:00,12.98,13.02,12.98,13.02,183526.0,9.6606,9.6904,9.6606,9.6904,183526.0
2019-05-15 11:20:00,13.02,13.02,12.99,12.99,237973.0,9.6904,9.6904,9.6681,9.6681,237973.0
2019-05-15 11:30:00,13.0,13.02,12.97,13.0,163844.0,9.6755,9.6904,9.6532,9.6755,163844.0
2019-05-15 11:40:00,13.01,13.04,13.0,13.03,171172.0,9.683,9.7053,9.6755,9.6979,171172.0
2019-05-15 11:50:00,13.03,13.04,13.02,13.03,171680.0,9.6979,9.7053,9.6904,9.6979,171680.0
2019-05-15 12:00:00,13.04,13.06,13.03,13.04,156810.0,9.7053,9.7202,9.6979,9.7053,156810.0
2019-05-15 12:10:00,13.04,13.04,13.0,13.0,99823.0,9.7053,9.7053,9.6755,9.6755,99823.0
2019-05-15 12:20:00,13.0,13.02,12.99,13.0,88950.0,9.6755,9.6904,9.6681,9.6755,88950.0
2019-05-15 12:30:00,13.0,13.02,12.99,12.99,97449.0,9.6755,9.6904,9.6681,9.6681,97449.0
2019-05-15 12:40:00,12.99,13.01,12.99,13.0,51202.0,9.6681,9.683,9.6681,9.6755,51202.0
2019-05-15 12:50:00,13.0,13.0,12.98,13.0,96504.0,9.6755,9.6755,9.6606,9.6755,96504.0
2019-05-15 13:00:00,13.0,13.01,12.98,12.99,102129.0,9.6755,9.683,9.6606,9.6681,102129.0
2019-05-15 13:10:00,12.99,13.0,12.98,12.99,75025.0,9.6681,9.6755,9.6606,9.6681,75025.0
2019-05-15 13:20:00,12.98,12.99,12.95,12.96,129229.0,9.6606,9.6681,9.6383,9.6458,129229.0
2019-05-15 13:30:00,12.96,12.99,12.95,12.98,140979.0,9.6458,9.6681,9.6383,9.6606,140979.0
2019-05-15 13:40:00,12.98,13.02,12.97,13.01,406422.0,9.6606,9.6904,9.6532,9.683,406422.0
2019-05-15 13:50:00,13.01,13.01,12.98,12.99,541945.0,9.683,9.683,9.6606,9.6681,541945.0
2019-05-15 14:00:00,12.98,13.01,12.97,13.01,346721.0,9.6606,9.683,9.6532,9.683,346721.0
2019-05-15 14:10:00,13.01,13.02,12.97,12.98,285888.0,9.683,9.6904,9.6532,9.6606,285888.0
2019-05-15 14:20:00,12.98,13.02,12.97,13.02,83868.0,9.6606,9.6904,9.6532,9.6904,83868.0
2019-05-15 14:30:00,13.02,13.04,13.01,13.02,114037.0,9.6904,9.7053,9.683,9.6904,114037.0
2019-05-15 14:40:00,13.02,13.04,13.01,13.02,221007.0,9.6904,9.7053,9.683,9.6904,221007.0
2019-05-15 14:50:00,13.02,13.02,12.98,13.0,103740.0,9.6904,9.6904,9.6606,9.6755,103740.0
2019-05-15 15:00:00,13.0,13.0,12.98,13.0,167481.0,9.6755,9.6755,9.6606,9.6755,167481.0
2019-05-15 15:10:00,13.0,13.01,12.98,13.01,282513.0,9.6755,9.683,9.6606,9.683,282513.0
2019-05-15 15:20:00,13.01,13.04,13.0,13.02,386592.0,9.683,9.7053,9.6755,9.6904,386592.0
2019-05-15 15:30:00,13.02,13.03,13.0,13.02,970530.0,9.6904,9.6979,9.6755,9.6904,970530.0
2019-05-15 15:40:00,13.02,13.03,12.98,12.98,415310.0,9.6904,9.6979,9.6606,9.6606,415310.0
2019-05-15 15:50:00,12.99,13.0,12.96,12.98,1361755.0,9.6681,9.6755,9.6458,9.6606,1361755.0
2019-05-16 09:30:00,13.05,13.1,13.02,13.09,346748.0,9.7127,9.75,9.6904,9.7425,346748.0
2019-05-16 09:40:00,13.09,13.15,13.08,13.14,538267.0,9.7425,9.7872,9.7351,9.7797,538267.0
2019-05-16 09:50:00,13.14,13.17,13.1,13.17,376396.0,9.7797,9.8021,9.75,9.8021,376396.0
2019-05-16 10:00:00,13.17,13.22,13.17,13.21,432394.0,9.8021,9.8393,9.8021,9.8318,432394.0
2019-05-16 10:10:00,13.21,13.22,13.16,13.18,104950.0,9.8318,9.8393,9.7946,9.8095,104950.0
2019-05-16 10:20:00,13.18,13.22,13.16,13.22,171215.0,9.8095,9.8393,9.7946,9.8393,171215.0
2019-05-16 10:30:00,13.22,13.22,13.12,13.13,267111.0,9.8393,9.8393,9.7648,9.7723,267111.0
2019-05-16 10:40:00,13.14,13.17,13.12,13.14,170834.0,9.7797,9.8021,9.7648,9.7797,170834.0
2019-05-16 10:50:00,13.14,13.16,13.13,13.15,150201.0,9.7797,9.7946,9.7723,9.7872,150201.0
2019-05-16 11:00:00,13.15,13.17,13.12,13.12,415414.0,9.7872,9.8021,9.7648,9.7648,415414.0
2019-05-16 11:10:00,13.12,13.16,13.12,13.16,109101.0,9.7648,9.7946,9.7648,9.7946,109101.0
2019-05-16 11:20:00,13.16,13.18,13.14,13.17,111502.0,9.7946,9.8095,9.7797,9.8021,111502.0
2019-05-16 11:30:00,13.17,13.21,13.16,13.19,163617.0,9.8021,9.8318,9.7946,9.8169,163617.0
2019-05-16 11:40:00,13.19,13.22,13.18,13.19,139156.0,9.8169,9.8393,9.8095,9.8169,139156.0
2019-05-16 11:50:00,13.19,13.22,13.18,13.21,68980.0,9.8169,9.8393,9.8095,9.8318,68980.0
2019-05-16 12:00:00,13.21,13.22,13.18,13.21,64426.0,9.8318,9.8393,9.8095,9.8318,64426.0
2019-05-16 12:10:00,13.21,13.22,13.19,13.22,77530.0,9.8318,9.8393,9.8169,9.8393,77530.0
2019-05-16 12:20:00,13.22,13.23,13.2,13.22,96229.0,9.8393,9.8467,9.8244,9.8393,96229.0
2019-05-16 12:30:00,13.21,13.21,13.19,13.2,118277.0,9.8318,9.8318,9.8169,9.8244,118277.0
2019-05-16 12:40:00,13.2,13.21,13.16,13.17,220605.0,9.8244,9.8318,9.7946,9.8021,220605.0
2019-05-16 12:50:00,13.17,13.2,13.16,13.19,68828.0,9.8021,9.8244,9.7946,9.8169,68828.0
2019-05-16 13:00:00,13.2,13.2,13.17,13.17,169672.0,9.8244,9.8244,9.8021,9.8021,169672.0
2019-05-16 13:10:00,13.18,13.18,13.17,13.17,80604.0,9.8095,9.8095,9.8021,9.8021,80604.0
2019-05-16 13:20:00,13.17,13.18,13.16,13.18,200232.0,9.8021,9.8095,9.7946,9.8095,200232.0
2019-05-16 13:30:00,13.18,13.18,13.13,13.13,444548.0,9.8095,9.8095,9.7723,9.7723,444548.0
2019-05-16 13:40:00,13.13,13.17,13.13,13.15,137600.0,9.7723,9.8021,9.7723,9.7872,137600.0
2019-05-16 13:50:00,13.15,13.18,13.14,13.17,110911.0,9.7872,9.8095,9.7797,9.8021,110911.0
2019-05-16 14:00:00,13.17,13.19,13.16,13.17,59870.0,9.8021,9.8169,9.7946,9.8021,59870.0
2019-05-16 14:10:00,13.17,13.2,13.17,13.19,79429.0,9.8021,9.8244,9.8021,9.8169,79429.0
2019-05-16 14:20:00,13.19,13.23,13.19,13.21,132005.0,9.8169,9.8467,9.8169,9.8318,132005.0
2019-05-16 14:30:00,13.21,13.22,13.2,13.21,66275.0,9.8318,9.8393,9.8244,9.8318,66275.0
2019-05-16 14:40:00,13.2,13.21,13.17,13.17,68020.0,9.8244,9.8318,9.8021,9.8021,68020.0
2019-05-16 14:50:00,13.18,13.18,13.14,13.16,130030.0,9.8095,9.8095,9.7797,9.7946,130030.0
2019-05-16 15:00:00,13.17,13.18,13.14,13.16,142203.0,9.8021,9.8095,9.7797,9.7946,142203.0
2019-05-16 15:10:00,13.16,13.18,13.13,13.14,98106.0,9.7946,9.8095,9.7723,9.7797,98106.0
2019-05-16 15:20:00,13.14,13.17,13.14,13.17,192953.0,9.7797,9.8021,9.7797,9.8021,192953.0
2019-05-16 15:30:00,13.17,13.17,13.13,13.13,161532.0,9.8021,9.8021,9.7723,9.7723,161532.0
2019-05-16 15:40:00,13.13,13.15,13.11,13.14,304529.0,9.7723,9.7872,9.7574,9.7797,304529.0
2019-05-16 15:50:00,13.14,13.18,13.12,13.17,809629.0,9.7797,9.8095,9.7648,9.8021,809629.0
2019-05-17 09:30:00,13.05,13.11,13.03,13.09,437607.0,9.7127,9.7574,9.6979,9.7425,437607.0
2019-05-17 09:40:00,13.08,13.14,13.08,13.12,363778.0,9.7351,9.7797,9.7351,9.7648,363778.0
2019-05-17 09:50:00,13.12,13.12,13.06,13.11,197453.0,9.7648,9.7648,9.7202,9.7574,197453.0
2019-05-17 10:00:00,13.11,13.17,13.1,13.17,251376.0,9.7574,9.8021,9.75,9.8021,251376.0
2019-05-17 10:10:00,13.16,13.2,13.15,13.2,307668.0,9.7946,9.8244,9.7872,9.8244,307668.0
2019-05-17 10:20:00,13.2,13.24,13.2,13.24,126647.0,9.8244,9.8541,9.8244,9.8541,126647.0
2019-05-17 10:30:00,13.23,13.28,13.22,13.24,213170.0,9.8467,9.8839,9.8393,9.8541,213170.0
2019-05-17 10:40:00,13.24,13.29,13.23,13.29,724163.0,9.8541,9.8914,9.8467,9.8914,724163.0
2019-05-17 10:50:00,13.3,13.34,13.28,13.3,359169.0,9.8988,9.9286,9.8839,9.8988,359169.0
2019-05-17 11:00:00,13.31,13.33,13.3,13.31,65058.0,9.9062,9.9211,9.8988,9.9062,65058.0
2019-05-17 11:10:00,13.32,13.34,13.26,13.28,123688.0,9.9137,9.9286,9.869,9.8839,123688.0
2019-05-17 11:20:00,13.27,13.31,13.26,13.29,213953.0,9.8765,9.9062,9.869,9.8914,213953.0
2019-05-17 11:30:00,13.29,13.31,13.27,13.31,242126.0,9.8914,9.9062,9.8765,9.9062,242126.0
2019-05-17 11:40:00,13.31,13.31,13.28,13.28,319477.0,9.9062,9.9062,9.8839,9.8839,319477.0
2019-05-17 11:50:00,13.28,13.31,13.27,13.29,81873.0,9.8839,9.9062,9.8765,9.8914,81873.0
2019-05-17 12:00:00,13.28,13.29,13.25,13.28,423237.0,9.8839,9.8914,9.8616,9.8839,423237.0
2019-05-17 12:10:00,13.29,13.3,13.27,13.29,238222.0,9.8914,9.8988,9.8765,9.8914,238222.0
2019-05-17 12:20:00,13.29,13.31,13.29,13.3,163128.0,9.8914,9.9062,9.8914,9.8988,163128.0
2019-05-17 12:30:00,13.3,13.33,13.29,13.3,213913.0,9.8988,9.9211,9.8914,9.8988,213913.0
2019-05-17 12:40:00,13.31,13.39,13.3,13.38,881219.0,9.9062,9.9658,9.8988,9.9583,881219.0
2019-05-17 12:50:00,13.39,13.39,13.35,13.36,408426.0,9.9658,9.9658,9.936,9.9435,408426.0
2019-05-17 13:00:00,13.36,13.38,13.35,13.38,474847.0,9.9435,9.9583,9.936,9.9583,474847.0
2019-05-17 13:10:00,13.38,13.41,13.36,13.36,287235.0,9.9583,9.9807,9.9435,9.9435,287235.0
2019-05-17 13:20:00,13.37,13.37,13.35,13.36,965839.0,9.9509,9.9509,9.936,9.9435,965839.0
2019-05-17 13:30:00,13.36,13.37,13.34,13.35,236038.0,9.9435,9.9509,9.9286,9.936,236038.0
2019-05-17 13:40:00,13.36,13.38,13.32,13.36,552604.0,9.9435,9.9583,9.9137,9.9435,552604.0
2019-05-17 13:50:00,13.36,13.36,13.32,13.32,241420.0,9.9435,9.9435,9.9137,9.9137,241420.0
2019-05-17 14:00:00,13.32,13.34,13.3,13.34,398101.0,9.9137,9.9286,9.8988,9.9286,398101.0
2019-05-17 14:10:00,13.34,13.38,13.33,13.38,263481.0,9.9286,9.9583,9.9211,9.9583,263481.0
2019-05-17 14:20:00,13.38,13.38,13.33,13.33,124273.0,9.9583,9.9583,9.9211,9.9211,124273.0
2019-05-17 14:30:00,13.33,13.34,13.32,13.32,232057.0,9.9211,9.9286,9.9137,9.9137,232057.0
2019-05-17 14:40:00,13.32,13.34,13.31,13.34,165217.0,9.9137,9.9286,9.9062,9.9286,165217.0
2019-05-17 14:50:00,13.34,13.35,13.32,13.33,174520.0,9.9286,9.936,9.9137,9.9211,174520.0
2019-05-17 15:00:00,13.34,13.34,13.26,13.26,225376.0,9.9286,9.9286,9.869,9.869,225376.0
2019-05-17 15:10:00,13.26,13.28,13.24,13.25,217771.0,9.869,9.8839,9.8541,9.8616,217771.0
2019-05-17 15:20:00,13.25,13.27,13.24,13.26,184236.0,9.8616,9.8765,9.8541,9.869,184236.0
2019-05-17 15:30:00,13.25,13.26,13.21,13.21,313146.0,9.8616,9.869,9.8318,9.8318,313146.0
2019-05-17 15:40:00,13.21,13.25,13.19,13.21,590227.0,9.8318,9.8616,9.8169,9.8318,590227.0
2019-05-17 15:50:00,13.21,13.23,13.2,13.23,1264319.0,9.8318,9.8467,9.8244,9.8467,1264319.0
2019-05-20 09:30:00,13.15,13.29,13.15,13.28,509453.0,9.7872,9.8914,9.7872,9.8839,509453.0
2019-05-20 09:40:00,13.28,13.37,13.28,13.32,567479.0,9.8839,9.9509,9.8839,9.9137,567479.0
2019-05-20 09:50:00,13.32,13.35,13.29,13.31,337324.0,9.9137,9.936,9.8914,9.9062,337324.0
2019-05-20 10:00:00,13.32,13.36,13.3,13.33,228634.0,9.9137,9.9435,9.8988,9.9211,228634.0
2019-05-20 10:10:00,13.34,13.36,13.3,13.31,146732.0,9.9286,9.9435,9.8988,9.9062,146732.0
2019-05-20 10:20:00,13.3,13.34,13.28,13.33,170838.0,9.8988,9.9286,9.8839,9.9211,170838.0
2019-05-20 10:30:00,13.33,13.37,13.29,13.34,428887.0,9.9211,9.9509,9.8914,9.9286,428887.0
2019-05-20 10:40:00,13.34,13.37,13.33,13.35,173375.0,9.9286,9.9509,9.9211,9.936,173375.0
2019-05-20 10:50:00,13.35,13.39,13.34,13.38,121479.0,9.936,9.9658,9.9286,9.9583,121479.0
2019-05-20 11:00:00,13.38,13.39,13.33,13.33,225403.0,9.9583,9.9658,9.9211,9.9211,225403.0
2019-05-20 11:10:00,13.34,13.37,13.33,13.34,186689.0,9.9286,9.9509,9.9211,9.9286,186689.0
2019-05-20 11:20:00,13.34,13.36,13.32,13.36,107727.0,9.9286,9.9435,9.9137,9.9435,107727.0
2019-05-20 11:30:00,13.36,13.38,13.32,13.33,164310.0,9.9435,9.9583,9.9137,9.9211,164310.0
2019-05-20 11:40:00,13.33,13.37,13.32,13.36,105876.0,9.9211,9.9509,9.9137,9.9435,105876.0
2019-05-20 11:50:00,13.36,13.37,13.34,13.37,122575.0,9.9435,9.9509,9.9286,9.9509,122575.0
2019-05-20 12:00:00,13.37,13.38,13.34,13.37,109806.0,9.9509,9.9583,9.9286,9.9509,109806.0
2019-05-20 12:10:00,13.37,13.38,13.36,13.38,57620.0,9.9509,9.9583,9.9435,9.9583,57620.0
2019-05-20 12:20:00,13.37,13.4,13.35,13.39,1001117.0,9.9509,9.9732,9.936,9.9658,1001117.0
2019-05-20 12:30:00,13.38,13.4,13.36,13.4,116323.0,9.9583,9.9732,9.9435,9.9732,116323.0
2019-05-20 12:40:00,13.39,13.41,13.38,13.4,82430.0,9.9658,9.9807,9.9583,9.9732,82430.0
2019-05-20 12:50:00,13.4,13.4,13.36,13.37,70780.0,9.9732,9.9732,9.9435,9.9509,70780.0
2019-05-20 13:00:00,13.37,13.38,13.36,13.38,66553.0,9.9509,9.9583,9.9435,9.9583,66553.0
2019-05-20 13:10:00,13.37,13.39,13.37,13.39,96537.0,9.9509,9.9658,9.9509,9.9658,96537.0
2019-05-20 13:20:00,13.39,13.39,13.37,13.39,91687.0,9.9658,9.9658,9.9509,9.9658,91687.0
2019-05-20 13:30:00,13.38,13.4,13.38,13.39,54351.0,9.9583,9.9732,9.9583,9.9658,54351.0
2019-05-20 13:40:00,13.4,13.4,13.38,13.4,70521.0,9.9732,9.9732,9.9583,9.9732,70521.0
2019-05-20 13:50:00,13.4,13.4,13.39,13.39,67156.0,9.9732,9.9732,9.9658,9.9658,67156.0
2019-05-20 14:00:00,13.39,13.4,13.38,13.38,77316.0,9.9658,9.9732,9.9583,9.9583,77316.0
2019-05-20 14:10:00,13.38,13.41,13.38,13.4,183146.0,9.9583,9.9807,9.9583,9.9732,183146.0
2019-05-20 14:20:00,13.4,13.4,13.38,13.38,150475.0,9.9732,9.9732,9.9583,9.9583,150475.0
2019-05-20 14:30:00,13.38,13.39,13.31,13.31,659763.0,9.9583,9.9658,9.9062,9.9062,659763.0
2019-05-20 14:40:00,13.32,13.34,13.31,13.31,206487.0,9.9137,9.9286,9.9062,9.9062,206487.0
2019-05-20 14:50:00,13.31,13.32,13.29,13.3,156364.0,9.9062,9.9137,9.8914,9.8988,156364.0
2019-05-20 15:00:00,13.3,13.3,13.27,13.27,355112.0,9.8988,9.8988,9.8765,9.8765,355112.0
2019-05-20 15:10:00,13.27,13.28,13.24,13.28,347972.0,9.8765,9.8839,9.8541,9.8839,347972.0
2019-05-20 15:20:00,13.28,13.29,13.24,13.26,553756.0,9.8839,9.8914,9.8541,9.869,553756.0
2019-05-20 15:30:00,13.26,13.31,13.25,13.28,406511.0,9.869,9.9062,9.8616,9.8839,406511.0
2019-05-20 15:40:00,13.28,13.32,13.28,13.32,474645.0,9.8839,9.9137,9.8839,9.9137,474645.0
2019-05-20 15:50:00,13.32,13.34,13.3,13.31,670787.0,9.9137,9.9286,9.8988,9.9062,670787.0
2019-05-21 09:30:00,13.41,13.52,13.36,13.44,535150.0,9.9807,10.0625,9.9435,10.003,535150.0
2019-05-21 09:40:00,13.43,13.48,13.4,13.46,826026.0,9.9956,10.0328,9.9732,10.0179,826026.0
2019-05-21 09:50:00,13.47,13.47,13.42,13.45,333021.0,10.0253,10.0253,9.9881,10.0104,333021.0
2019-05-21 10:00:00,13.44,13.45,13.41,13.43,165082.0,10.003,10.0104,9.9807,9.9956,165082.0
2019-05-21 10:10:00,13.43,13.44,13.41,13.42,237932.0,9.9956,10.003,9.9807,9.9881,237932.0
2019-05-21 10:20:00,13.42,13.44,13.41,13.44,181518.0,9.9881,10.003,9.9807,10.003,181518.0
2019-05-21 10:30:00,13.44,13.45,13.42,13.44,150378.0,10.003,10.0104,9.9881,10.003,150378.0
2019-05-21 10:40:00,13.45,13.48,13.44,13.46,98278.0,10.0104,10.0328,10.003,10.0179,98278.0
2019-05-21 10:50:00,13.46,13.5,13.46,13.48,323534.0,10.0179,10.0477,10.0179,10.0328,323534.0
2019-05-21 11:00:00,13.49,13.49,13.45,13.46,144590.0,10.0402,10.0402,10.0104,10.0179,144590.0
2019-05-21 11:10:00,13.46,13.51,13.46,13.51,260357.0,10.0179,10.0551,10.0179,10.0551,260357.0
2019-05-21 11:20:00,13.51,13.51,13.45,13.46,156803.0,10.0551,10.0551,10.0104,10.0179,156803.0
2019-05-21 11:30:00,13.46,13.46,13.42,13.43,183741.0,10.0179,10.0179,9.9881,9.9956,183741.0
2019-05-21 11:40:00,13.43,13.45,13.42,13.43,432545.0,9.9956,10.0104,9.9881,9.9956,432545.0
2019-05-21 11:50:00,13.43,13.45,13.41,13.44,525058.0,9.9956,10.0104,9.9807,10.003,525058.0
2019-05-21 12:00:00,13.44,13.45,13.42,13.42,119453.0,10.003,10.0104,9.9881,9.9881,119453.0
2019-05-21 12:10:00,13.42,13.44,13.41,13.42,88400.0,9.9881,10.003,9.9807,9.9881,88400.0
2019-05-21 12:20:00,13.42,13.45,13.41,13.45,128349.0,9.9881,10.0104,9.9807,10.0104,128349.0
2019-05-21 12:30:00,13.45,13.45,13.42,13.43,70423.0,10.0104,10.0104,9.9881,9.9956,70423.0
2019-05-21 12:40:00,13.43,13.46,13.42,13.43,138520.0,9.9956,10.0179,9.9881,9.9956,138520.0
2019-05-21 12:50:00,13.44,13.46,13.43,13.46,107862.0,10.003,10.0179,9.9956,10.0179,107862.0
2019-05-21 13:00:00,13.46,13.46,13.43,13.46,116996.0,10.0179,10.0179,9.9956,10.0179,116996.0
2019-05-21 13:10:00,13.46,13.46,13.43,13.45,124578.0,10.0179,10.0179,9.9956,10.0104,124578.0
2019-05-21 13:20:00,13.45,13.47,13.44,13.46,140045.0,10.0104,10.0253,10.003,10.0179,140045.0
2019-05-21 13:30:00,13.45,13.46,13.44,13.44,53878.0,10.0104,10.0179,10.003,10.003,53878.0
2019-05-21 13:40:00,13.44,13.46,13.43,13.46,139043.0,10.003,10.0179,9.9956,10.0179,139043.0
2019-05-21 13:50:00,13.46,13.46,13.44,13.44,38951.0,10.0179,10.0179,10.003,10.003,38951.0
2019-05-21 14:00:00,13.44,13.46,13.43,13.44,145083.0,10.003,10.0179,9.9956,10.003,145083.0
2019-05-21 14:10:00,13.44,13.45,13.43,13.44,64904.0,10.003,10.0104,9.9956,10.003,64904.0
2019-05-21 14:20:00,13.44,13.45,13.43,13.44,104344.0,10.003,10.0104,9.9956,10.003,104344.0
2019-05-21 14:30:00,13.45,13.45,13.43,13.44,117556.0,10.0104,10.0104,9.9956,10.003,117556.0
2019-05-21 14:40:00,13.44,13.46,13.44,13.46,63799.0,10.003,10.0179,10.003,10.0179,63799.0
2019-05-21 14:50:00,13.45,13.46,13.43,13.44,183205.0,10.0104,10.0179,9.9956,10.003,183205.0
2019-05-21 15:00:00,13.44,13.45,13.43,13.45,103950.0,10.003,10.0104,9.9956,10.0104,103950.0
2019-05-21 15:10:00,13.45,13.46,13.44,13.46,155832.0,10.0104,10.0179,10.003,10.0179,155832.0
2019-05-21 15:20:00,13.46,13.46,13.44,13.44,141786.0,10.0179,10.0179,10.003,10.003,141786.0
2019-05-21 15:30:00,13.44,13.48,13.44,13.46,339231.0,10.003,10.0328,10.003,10.0179,339231.0
2019-05-21 15:40:00,13.46,13.47,13.44,13.45,296737.0,10.0179,10.0253,10.003,10.0104,296737.0
2019-05-21 15:50:00,13.45,13.45,13.43,13.45,537250.0,10.0104,10.0104,9.9956,10.0104,537250.0
2019-05-22 09:30:00,13.37,13.41,13.31,13.38,352372.0,9.9509,9.9807,9.9062,9.9583,352372.0
2019-05-22 09:40:00,13.39,13.39,13.34,13.36,178663.0,9.9658,9.9658,9.9286,9.9435,178663.0
2019-05-22 09:50:00,13.36,13.37,13.34,13.36,177792.0,9.9435,9.9509,9.9286,9.9435,177792.0
2019-05-22 10:00:00,13.36,13.36,13.33,13.33,85197.0,9.9435,9.9435,9.9211,9.9211,85197.0
2019-05-22 10:10:00,13.33,13.36,13.3,13.32,218898.0,9.9211,9.9435,9.8988,9.9137,218898.0
2019-05-22 10:20:00,13.32,13.35,13.3,13.33,149301.0,9.9137,9.936,9.8988,9.9211,149301.0
2019-05-22 10:30:00,13.33,13.34,13.27,13.29,182982.0,9.9211,9.9286,9.8765,9.8914,182982.0
2019-05-22 10:40:00,13.29,13.3,13.28,13.29,103131.0,9.8914,9.8988,9.8839,9.8914,103131.0
2019-05-22 10:50:00,13.28,13.31,13.28,13.3,111251.0,9.8839,9.9062,9.8839,9.8988,111251.0
2019-05-22 11:00:00,13.29,13.3,13.26,13.27,160097.0,9.8914,9.8988,9.869,9.8765,160097.0
2019-05-22 11:10:00,13.27,13.31,13.26,13.3,98454.0,9.8765,9.9062,9.869,9.8988,98454.0
2019-05-22 11:20:00,13.31,13.34,13.3,13.34,161294.0,9.9062,9.9286,9.8988,9.9286,161294.0
2019-05-22 11:30:00,13.34,13.35,13.3,13.32,130251.0,9.9286,9.936,9.8988,9.9137,130251.0
2019-05-22 11:40:00,13.32,13.32,13.3,13.32,120715.0,9.9137,9.9137,9.8988,9.9137,120715.0
2019-05-22 11:50:00,13.32,13.34,13.3,13.33,141801.0,9.9137,9.9286,9.8988,9.9211,141801.0
2019-05-22 12:00:00,13.33,13.33,13.3,13.33,84528.0,9.9211,9.9211,9.8988,9.9211,84528.0
2019-05-22 12:10:00,13.32,13.34,13.31,13.32,163577.0,9.9137,9.9286,9.9062,9.9137,163577.0
2019-05-22 12:20:00,13.32,13.33,13.31,13.32,69363.0,9.9137,9.9211,9.9062,9.9137,69363.0
2019-05-22 12:30:00,13.32,13.34,13.3,13.33,96798.0,9.9137,9.9286,9.8988,9.9211,96798.0
2019-05-22 12:40:00,13.33,13.34,13.31,13.31,86706.0,9.9211,9.9286,9.9062,9.9062,86706.0
2019-05-22 12:50:00,13.32,13.33,13.3,13.31,160730.0,9.9137,9.9211,9.8988,9.9062,160730.0
2019-05-22 13:00:00,13.31,13.32,13.3,13.31,322379.0,9.9062,9.9137,9.8988,9.9062,322379.0
2019-05-22 13:10:00,13.31,13.32,13.3,13.32,86140.0,9.9062,9.9137,9.8988,9.9137,86140.0
2019-05-22 13:20:00,13.31,13.33,13.3,13.32,191804.0,9.9062,9.9211,9.8988,9.9137,191804.0
2019-05-22 13:30:00,13.32,13.32,13.3,13.32,74798.0,9.9137,9.9137,9.8988,9.9137,74798.0
2019-05-22 13:40:00,13.32,13.34,13.31,13.33,138916.0,9.9137,9.9286,9.9062,9.9211,138916.0
2019-05-22 13:50:00,13.33,13.36,13.32,13.36,128933.0,9.9211,9.9435,9.9137,9.9435,128933.0
2019-05-22 14:00:00,13.35,13.36,13.31,13.34,148681.0,9.936,9.9435,9.9062,9.9286,148681.0
2019-05-22 14:10:00,13.33,13.35,13.32,13.34,128382.0,9.9211,9.936,9.9137,9.9286,128382.0
2019-05-22 14:20:00,13.34,13.36,13.33,13.36,114318.0,9.9286,9.9435,9.9211,9.9435,114318.0
2019-05-22 14:30:00,13.36,13.39,13.35,13.37,418787.0,9.9435,9.9658,9.936,9.9509,418787.0
2019-05-22 14:40:00,13.37,13.39,13.36,13.37,123135.0,9.9509,9.9658,9.9435,9.9509,123135.0
2019-05-22 14:50:00,13.37,13.38,13.35,13.38,210264.0,9.9509,9.9583,9.936,9.9583,210264.0
2019-05-22 15:00:00,13.37,13.39,13.36,13.38,115024.0,9.9509,9.9658,9.9435,9.9583,115024.0
2019-05-22 15:10:00,13.37,13.39,13.36,13.37,119524.0,9.9509,9.9658,9.9435,9.9509,119524.0
2019-05-22 15:20:00,13.37,13.37,13.35,13.35,93239.0,9.9509,9.9509,9.936,9.936,93239.0
2019-05-22 15:30:00,13.35,13.36,13.33,13.35,195072.0,9.936,9.9435,9.9211,9.936,195072.0
2019-05-22 15:40:00,13.34,13.36,13.33,13.35,343917.0,9.9286,9.9435,9.9211,9.936,343917.0
2019-05-22 15:50:00,13.35,13.36,13.32,13.33,997184.0,9.936,9.9435,9.9137,9.9211,997184.0
2019-05-23 09:30:00,13.2,13.22,13.11,13.12,216433.0,9.8244,9.8393,9.7574,9.7648,216433.0
2019-05-23 09:40:00,13.12,13.17,13.11,13.13,201686.0,9.7648,9.8021,9.7574,9.7723,201686.0
2019-05-23 09:50:00,13.13,13.14,13.08,13.12,192988.0,9.7723,9.7797,9.7351,9.7648,192988.0
2019-05-23 10:00:00,13.12,13.15,13.09,13.09,127911.0,9.7648,9.7872,9.7425,9.7425,127911.0
2019-05-23 10:10:00,13.1,13.13,13.09,13.1,220235.0,9.75,9.7723,9.7425,9.75,220235.0
2019-05-23 10:20:00,13.1,13.12,13.05,13.12,233665.0,9.75,9.7648,9.7127,9.7648,233665.0
2019-05-23 10:30:00,13.12,13.15,13.09,13.13,227945.0,9.7648,9.7872,9.7425,9.7723,227945.0
2019-05-23 10:40:00,13.13,13.18,13.12,13.17,221263.0,9.7723,9.8095,9.7648,9.8021,221263.0
2019-05-23 10:50:00,13.16,13.19,13.14,13.16,170383.0,9.7946,9.8169,9.7797,9.7946,170383.0
2019-05-23 11:00:00,13.17,13.17,13.14,13.15,153391.0,9.8021,9.8021,9.7797,9.7872,153391.0
2019-05-23 11:10:00,13.15,13.15,13.1,13.1,161641.0,9.7872,9.7872,9.75,9.75,161641.0
2019-05-23 11:20:00,13.11,13.14,13.1,13.11,186020.0,9.7574,9.7797,9.75,9.7574,186020.0
2019-05-23 11:30:00,13.11,13.12,13.08,13.1,148402.0,9.7574,9.7648,9.7351,9.75,148402.0
2019-05-23 11:40:00,13.1,13.1,13.05,13.06,188042.0,9.75,9.75,9.7127,9.7202,188042.0
2019-05-23 11:50:00,13.06,13.07,13.01,13.03,623411.0,9.7202,9.7276,9.683,9.6979,623411.0
2019-05-23 12:00:00,13.04,13.08,13.02,13.05,398944.0,9.7053,9.7351,9.6904,9.7127,398944.0
2019-05-23 12:10:00,13.05,13.09,13.05,13.06,176028.0,9.7127,9.7425,9.7127,9.7202,176028.0
2019-05-23 12:20:00,13.06,13.08,13.04,13.06,121330.0,9.7202,9.7351,9.7053,9.7202,121330.0
2019-05-23 12:30:00,13.07,13.07,13.05,13.06,94495.0,9.7276,9.7276,9.7127,9.7202,94495.0
2019-05-23 12:40:00,13.05,13.07,13.03,13.05,165799.0,9.7127,9.7276,9.6979,9.7127,165799.0
2019-05-23 12:50:00,13.05,13.05,13.02,13.02,138366.0,9.7127,9.7127,9.6904,9.6904,138366.0
2019-05-23 13:00:00,13.02,13.06,13.01,13.05,125195.0,9.6904,9.7202,9.683,9.7127,125195.0
2019-05-23 13:10:00,13.04,13.05,13.0,13.02,129036.0,9.7053,9.7127,9.6755,9.6904,129036.0
2019-05-23 13:20:00,13.01,13.04,13.01,13.02,115077.0,9.683,9.7053,9.683,9.6904,115077.0
2019-05-23 13:30:00,13.02,13.05,13.01,13.04,320262.0,9.6904,9.7127,9.683,9.7053,320262.0
2019-05-23 13:40:00,13.04,13.05,13.03,13.03,63600.0,9.7053,9.7127,9.6979,9.6979,63600.0
2019-05-23 13:50:00,13.03,13.05,13.02,13.04,110062.0,9.6979,9.7127,9.6904,9.7053,110062.0
2019-05-23 14:00:00,13.04,13.06,13.03,13.04,212170.0,9.7053,9.7202,9.6979,9.7053,212170.0
2019-05-23 14:10:00,13.04,13.05,13.02,13.04,106214.0,9.7053,9.7127,9.6904,9.7053,106214.0
2019-05-23 14:20:00,13.04,13.07,13.03,13.04,128134.0,9.7053,9.7276,9.6979,9.7053,128134.0
2019-05-23 14:30:00,13.04,13.06,13.02,13.03,102199.0,9.7053,9.7202,9.6904,9.6979,102199.0
2019-05-23 14:40:00,13.03,13.03,13.0,13.01,133128.0,9.6979,9.6979,9.6755,9.683,133128.0
2019-05-23 14:50:00,13.01,13.02,12.99,13.0,187447.0,9.683,9.6904,9.6681,9.6755,187447.0
2019-05-23 15:00:00,13.0,13.0,12.97,12.98,217275.0,9.6755,9.6755,9.6532,9.6606,217275.0
2019-05-23 15:10:00,12.98,12.99,12.96,12.99,276848.0,9.6606,9.6681,9.6458,9.6681,276848.0
2019-05-23 15:20:00,12.99,13.05,12.98,13.05,252906.0,9.6681,9.7127,9.6606,9.7127,252906.0
2019-05-23 15:30:00,13.04,13.06,13.03,13.03,249041.0,9.7053,9.7202,9.6979,9.6979,249041.0
2019-05-23 15:40:00,13.03,13.04,13.0,13.02,339995.0,9.6979,9.7053,9.6755,9.6904,339995.0
2019-05-23 15:50:00,13.02,13.07,13.01,13.06,749998.0,9.6904,9.7276,9.683,9.7202,749998.0
2019-05-24 09:30:00,13.13,13.21,13.1,13.19,245900.0,9.7723,9.8318,9.75,9.8169,245900.0
2019-05-24 09:40:00,13.2,13.21,13.18,13.19,616090.0,9.8244,9.8318,9.8095,9.8169,616090.0
2019-05-24 09:50:00,13.19,13.22,13.18,13.2,164616.0,9.8169,9.8393,9.8095,9.8244,164616.0
2019-05-24 10:00:00,13.2,13.21,13.18,13.19,159392.0,9.8244,9.8318,9.8095,9.8169,159392.0
2019-05-24 10:10:00,13.18,13.19,13.13,13.14,133058.0,9.8095,9.8169,9.7723,9.7797,133058.0
2019-05-24 10:20:00,13.14,13.15,13.11,13.12,121074.0,9.7797,9.7872,9.7574,9.7648,121074.0
2019-05-24 10:30:00,13.12,13.15,13.12,13.13,82155.0,9.7648,9.7872,9.7648,9.7723,82155.0
2019-05-24 10:40:00,13.13,13.18,13.13,13.16,155852.0,9.7723,9.8095,9.7723,9.7946,155852.0
2019-05-24 10:50:00,13.16,13.16,13.12,13.14,115388.0,9.7946,9.7946,9.7648,9.7797,115388.0
2019-05-24 11:00:00,13.14,13.16,13.13,13.14,98510.0,9.7797,9.7946,9.7723,9.7797,98510.0
2019-05-24 11:10:00,13.15,13.15,13.11,13.12,213488.0,9.7872,9.7872,9.7574,9.7648,213488.0
2019-05-24 11:20:00,13.11,13.15,13.11,13.12,241504.0,9.7574,9.7872,9.7574,9.7648,241504.0
2019-05-24 11:30:00,13.12,13.16,13.12,13.15,191917.0,9.7648,9.7946,9.7648,9.7872,191917.0
2019-05-24 11:40:00,13.15,13.15,13.13,13.13,79807.0,9.7872,9.7872,9.7723,9.7723,79807.0
2019-05-24 11:50:00,13.13,13.16,13.13,13.14,138088.0,9.7723,9.7946,9.7723,9.7797,138088.0
2019-05-24 12:00:00,13.15,13.17,13.13,13.15,196835.0,9.7872,9.8021,9.7723,9.7872,196835.0
2019-05-24 12:10:00,13.15,13.15,13.12,13.13,89373.0,9.7872,9.7872,9.7648,9.7723,89373.0
2019-05-24 12:20:00,13.13,13.14,13.11,13.13,111556.0,9.7723,9.7797,9.7574,9.7723,111556.0
2019-05-24 12:30:00,13.13,13.15,13.13,13.15,79625.0,9.7723,9.7872,9.7723,9.7872,79625.0
2019-05-24 12:40:00,13.15,13.16,13.14,13.16,198490.0,9.7872,9.7946,9.7797,9.7946,198490.0
2019-05-24 12:50:00,13.16,13.17,13.15,13.16,87985.0,9.7946,9.8021,9.7872,9.7946,87985.0
2019-05-24 13:00:00,13.16,13.18,13.16,13.18,65640.0,9.7946,9.8095,9.7946,9.8095,65640.0
2019-05-24 13:10:00,13.18,13.18,13.16,13.17,122657.0,9.8095,9.8095,9.7946,9.8021,122657.0
2019-05-24 13:20:00,13.16,13.18,13.16,13.16,100521.0,9.7946,9.8095,9.7946,9.7946,100521.0
2019-05-24 13:30:00,13.17,13.19,13.16,13.19,67152.0,9.8021,9.8169,9.7946,9.8169,67152.0
2019-05-24 13:40:00,13.19,13.19,13.18,13.19,42640.0,9.8169,9.8169,9.8095,9.8169,42640.0
2019-05-24 13:50:00,13.18,13.2,13.17,13.17,101269.0,9.8095,9.8244,9.8021,9.8021,101269.0
2019-05-24 14:00:00,13.18,13.19,13.16,13.17,163360.0,9.8095,9.8169,9.7946,9.8021,163360.0
2019-05-24 14:10:00,13.17,13.18,13.15,13.15,115246.0,9.8021,9.8095,9.7872,9.7872,115246.0
2019-05-24 14:20:00,13.15,13.16,13.14,13.15,70755.0,9.7872,9.7946,9.7797,9.7872,70755.0
2019-05-24 14:30:00,13.16,13.17,13.15,13.15,98657.0,9.7946,9.8021,9.7872,9.7872,98657.0
2019-05-24 14:40:00,13.15,13.16,13.15,13.15,31041.0,9.7872,9.7946,9.7872,9.7872,31041.0
2019-05-24 14:50:00,13.15,13.19,13.15,13.19,176818.0,9.7872,9.8169,9.7872,9.8169,176818.0
2019-05-24 15:00:00,13.19,13.2,13.18,13.19,49240.0,9.8169,9.8244,9.8095,9.8169,49240.0
2019-05-24 15:10:00,13.2,13.22,13.19,13.2,192717.0,9.8244,9.8393,9.8169,9.8244,192717.0
2019-05-24 15:20:00,13.21,13.25,13.2,13.23,188323.0,9.8318,9.8616,9.8244,9.8467,188323.0
2019-05-24 15:30:00,13.23,13.24,13.21,13.21,328034.0,9.8467,9.8541,9.8318,9.8318,328034.0
2019-05-24 15:40:00,13.21,13.22,13.2,13.21,289581.0,9.8318,9.8393,9.8244,9.8318,289581.0
2019-05-24 15:50:00,13.21,13.24,13.2,13.21,724069.0,9.8318,9.8541,9.8244,9.8318,724069.0
2019-05-28 09:30:00,13.16,13.24,13.15,13.17,209560.0,9.7946,9.8541,9.7872,9.8021,209560.0
2019-05-28 09:40:00,13.17,13.19,13.14,13.18,85705.0,9.8021,9.8169,9.7797,9.8095,85705.0
2019-05-28 09:50:00,13.18,13.18,13.12,13.13,104244.0,9.8095,9.8095,9.7648,9.7723,104244.0
2019-05-28 10:00:00,13.13,13.14,13.1,13.12,162122.0,9.7723,9.7797,9.75,9.7648,162122.0
2019-05-28 10:10:00,13.12,13.14,13.11,13.11,110755.0,9.7648,9.7797,9.7574,9.7574,110755.0
2019-05-28 10:20:00,13.11,13.12,13.07,13.1,198405.0,9.7574,9.7648,9.7276,9.75,198405.0
2019-05-28 10:30:00,13.1,13.1,13.07,13.07,96996.0,9.75,9.75,9.7276,9.7276,96996.0
2019-05-28 10:40:00,13.07,13.1,13.07,13.08,166266.0,9.7276,9.75,9.7276,9.7351,166266.0
2019-05-28 10:50:00,13.08,13.12,13.07,13.11,155951.0,9.7351,9.7648,9.7276,9.7574,155951.0
2019-05-28 11:00:00,13.11,13.15,13.1,13.14,220922.0,9.7574,9.7872,9.75,9.7797,220922.0
2019-05-28 11:10:00,13.14,13.18,13.13,13.17,97064.0,9.7797,9.8095,9.7723,9.8021,97064.0
2019-05-28 11:20:00,13.17,13.17,13.13,13.14,104447.0,9.8021,9.8021,9.7723,9.7797,104447.0
2019-05-28 11:30:00,13.14,13.14,13.12,13.13,99538.0,9.7797,9.7797,9.7648,9.7723,99538.0
2019-05-28 11:40:00,13.14,13.15,13.12,13.13,504068.0,9.7797,9.7872,9.7648,9.7723,504068.0
2019-05-28 11:50:00,13.14,13.16,13.11,13.16,1346631.0,9.7797,9.7946,9.7574,9.7946,1346631.0
2019-05-28 12:00:00,13.16,13.19,13.14,13.18,485040.0,9.7946,9.8169,9.7797,9.8095,485040.0
2019-05-28 12:10:00,13.19,13.24,13.18,13.23,411119.0,9.8169,9.8541,9.8095,9.8467,411119.0
2019-05-28 12:20:00,13.23,13.24,13.22,13.23,578015.0,9.8467,9.8541,9.8393,9.8467,578015.0
2019-05-28 12:30:00,13.23,13.23,13.2,13.23,225864.0,9.8467,9.8467,9.8244,9.8467,225864.0
2019-05-28 12:40:00,13.22,13.26,13.22,13.26,125681.0,9.8393,9.869,9.8393,9.869,125681.0
2019-05-28 12:50:00,13.26,13.28,13.23,13.23,324838.0,9.869,9.8839,9.8467,9.8467,324838.0
2019-05-28 13:00:00,13.24,13.25,13.23,13.24,73884.0,9.8541,9.8616,9.8467,9.8541,73884.0
2019-05-28 13:10:00,13.23,13.24,13.22,13.24,68885.0,9.8467,9.8541,9.8393,9.8541,68885.0
2019-05-28 13:20:00,13.23,13.25,13.23,13.25,81618.0,9.8467,9.8616,9.8467,9.8616,81618.0
2019-05-28 13:30:00,13.25,13.26,13.22,13.23,154688.0,9.8616,9.869,9.8393,9.8467,154688.0
2019-05-28 13:40:00,13.23,13.24,13.22,13.24,64837.0,9.8467,9.8541,9.8393,9.8541,64837.0
2019-05-28 13:50:00,13.24,13.25,13.23,13.25,137114.0,9.8541,9.8616,9.8467,9.8616,137114.0
2019-05-28 14:00:00,13.24,13.24,13.2,13.2,155828.0,9.8541,9.8541,9.8244,9.8244,155828.0
2019-05-28 14:10:00,13.2,13.21,13.18,13.19,129437.0,9.8244,9.8318,9.8095,9.8169,129437.0
2019-05-28 14:20:00,13.19,13.19,13.17,13.17,81877.0,9.8169,9.8169,9.8021,9.8021,81877.0
2019-05-28 14:30:00,13.17,13.18,13.16,13.18,78594.0,9.8021,9.8095,9.7946,9.8095,78594.0
2019-05-28 14:40:00,13.17,13.18,13.15,13.18,115877.0,9.8021,9.8095,9.7872,9.8095,115877.0
2019-05-28 14:50:00,13.17,13.18,13.15,13.18,134613.0,9.8021,9.8095,9.7872,9.8095,134613.0
2019-05-28 15:00:00,13.17,13.18,13.15,13.16,149266.0,9.8021,9.8095,9.7872,9.7946,149266.0
2019-05-28 15:10:00,13.16,13.16,13.14,13.15,73681.0,9.7946,9.7946,9.7797,9.7872,73681.0
2019-05-28 15:20:00,13.15,13.18,13.15,13.15,150117.0,9.7872,9.8095,9.7872,9.7872,150117.0
2019-05-28 15:30:00,13.15,13.16,13.1,13.12,359295.0,9.7872,9.7946,9.75,9.7648,359295.0
2019-05-28 15:40:00,13.12,13.12,13.08,13.09,433956.0,9.7648,9.7648,9.7351,9.7425,433956.0
2019-05-28 15:50:00,13.08,13.1,13.06,13.07,992077.0,9.7351,9.75,9.7202,9.7276,992077.0
2019-05-29 09:30:00,12.94,13.02,12.91,12.95,868074.0,9.6309,9.6904,9.6085,9.6383,868074.0
2019-05-29 09:40:00,12.95,12.97,12.86,12.91,1110574.0,9.6383,9.6532,9.5713,9.6085,1110574.0
2019-05-29 09:50:00,12.91,12.92,12.86,12.88,440910.0,9.6085,9.616,9.5713,9.5862,440910.0
2019-05-29 10:00:00,12.88,12.92,12.86,12.9,779929.0,9.5862,9.616,9.5713,9.6011,779929.0
2019-05-29 10:10:00,12.9,12.97,12.89,12.95,618183.0,9.6011,9.6532,9.5937,9.6383,618183.0
2019-05-29 10:20:00,12.95,13.03,12.93,13.03,775850.0,9.6383,9.6979,9.6234,9.6979,775850.0
2019-05-29 10:30:00,13.02,13.04,13.0,13.02,376486.0,9.6904,9.7053,9.6755,9.6904,376486.0
2019-05-29 10:40:00,13.02,13.02,12.99,13.02,526072.0,9.6904,9.6904,9.6681,9.6904,526072.0
2019-05-29 10:50:00,13.02,13.05,13.02,13.03,417670.0,9.6904,9.7127,9.6904,9.6979,417670.0
2019-05-29 11:00:00,13.03,13.08,13.02,13.07,227807.0,9.6979,9.7351,9.6904,9.7276,227807.0
2019-05-29 11:10:00,13.07,13.07,13.02,13.04,384802.0,9.7276,9.7276,9.6904,9.7053,384802.0
2019-05-29 11:20:00,13.04,13.06,13.02,13.03,169992.0,9.7053,9.7202,9.6904,9.6979,169992.0
2019-05-29 11:30:00,13.03,13.04,12.99,13.0,209190.0,9.6979,9.7053,9.6681,9.6755,209190.0
2019-05-29 11:40:00,12.99,13.01,12.95,12.95,203438.0,9.6681,9.683,9.6383,9.6383,203438.0
2019-05-29 11:50:00,12.95,12.96,12.91,12.95,122502.0,9.6383,9.6458,9.6085,9.6383,122502.0
2019-05-29 12:00:00,12.95,12.97,12.94,12.96,152259.0,9.6383,9.6532,9.6309,9.6458,152259.0
2019-05-29 12:10:00,12.95,12.98,12.94,12.98,101819.0,9.6383,9.6606,9.6309,9.6606,101819.0
2019-05-29 12:20:00,12.98,13.01,12.96,12.99,136863.0,9.6606,9.683,9.6458,9.6681,136863.0
2019-05-29 12:30:00,12.99,13.02,12.98,13.0,448606.0,9.6681,9.6904,9.6606,9.6755,448606.0
2019-05-29 12:40:00,13.0,13.03,13.0,13.03,98122.0,9.6755,9.6979,9.6755,9.6979,98122.0
2019-05-29 12:50:00,13.03,13.03,13.01,13.02,217094.0,9.6979,9.6979,9.683,9.6904,217094.0
2019-05-29 13:00:00,13.02,13.06,13.01,13.06,172885.0,9.6904,9.7202,9.683,9.7202,172885.0
2019-05-29 13:10:00,13.06,13.07,13.04,13.04,155191.0,9.7202,9.7276,9.7053,9.7053,155191.0
2019-05-29 13:20:00,13.04,13.08,13.02,13.07,204139.0,9.7053,9.7351,9.6904,9.7276,204139.0
2019-05-29 13:30:00,13.07,13.09,13.05,13.07,150370.0,9.7276,9.7425,9.7127,9.7276,150370.0
2019-05-29 13:40:00,13.07,13.09,13.06,13.09,133224.0,9.7276,9.7425,9.7202,9.7425,133224.0
2019-05-29 13:50:00,13.09,13.09,13.05,13.05,152623.0,9.7425,9.7425,9.7127,9.7127,152623.0
2019-05-29 14:00:00,13.06,13.08,13.05,13.07,142523.0,9.7202,9.7351,9.7127,9.7276,142523.0
2019-05-29 14:10:00,13.07,13.07,13.05,13.07,135072.0,9.7276,9.7276,9.7127,9.7276,135072.0
2019-05-29 14:20:00,13.07,13.09,13.06,13.09,158348.0,9.7276,9.7425,9.7202,9.7425,158348.0
2019-05-29 14:30:00,13.08,13.09,13.04,13.05,226023.0,9.7351,9.7425,9.7053,9.7127,226023.0
2019-05-29 14:40:00,13.05,13.06,13.04,13.05,97219.0,9.7127,9.7202,9.7053,9.7127,97219.0
2019-05-29 14:50:00,13.05,13.05,13.02,13.04,310272.0,9.7127,9.7127,9.6904,9.7053,310272.0
2019-05-29 15:00:00,13.04,13.05,13.02,13.04,160326.0,9.7053,9.7127,9.6904,9.7053,160326.0
2019-05-29 15:10:00,13.04,13.08,13.04,13.08,138487.0,9.7053,9.7351,9.7053,9.7351,138487.0
2019-05-29 15:20:00,13.07,13.11,13.07,13.1,270871.0,9.7276,9.7574,9.7276,9.75,270871.0
2019-05-29 15:30:00,13.11,13.15,13.09,13.13,375091.0,9.7574,9.7872,9.7425,9.7723,375091.0
2019-05-29 15:40:00,13.13,13.15,13.11,13.12,739963.0,9.7723,9.7872,9.7574,9.7648,739963.0
2019-05-29 15:50:00,13.12,13.14,13.1,13.12,1548910.0,9.7648,9.7797,9.75,9.7648,1548910.0
2019-05-30 09:30:00,13.11,13.23,13.1,13.13,315460.0,9.7574,9.8467,9.75,9.7723,315460.0
2019-05-30 09:40:00,13.13,13.18,13.1,13.17,405044.0,9.7723,9.8095,9.75,9.8021,405044.0
2019-05-30 09:50:00,13.16,13.23,13.14,13.23,937603.0,9.7946,9.8467,9.7797,9.8467,937603.0
2019-05-30 10:00:00,13.23,13.25,13.19,13.2,869011.0,9.8467,9.8616,9.8169,9.8244,869011.0
2019-05-30 10:10:00,13.2,13.24,13.19,13.21,1144481.0,9.8244,9.8541,9.8169,9.8318,1144481.0
2019-05-30 10:20:00,13.21,13.28,13.2,13.23,863553.0,9.8318,9.8839,9.8244,9.8467,863553.0
2019-05-30 10:30:00,13.23,13.23,13.18,13.19,911482.0,9.8467,9.8467,9.8095,9.8169,911482.0
2019-05-30 10:40:00,13.19,13.22,13.14,13.14,874138.0,9.8169,9.8393,9.7797,9.7797,874138.0
2019-05-30 10:50:00,13.15,13.16,13.12,13.14,779295.0,9.7872,9.7946,9.7648,9.7797,779295.0
2019-05-30 11:00:00,13.14,13.16,13.12,13.16,611608.0,9.7797,9.7946,9.7648,9.7946,611608.0
2019-05-30 11:10:00,13.16,13.16,13.09,13.09,267514.0,9.7946,9.7946,9.7425,9.7425,267514.0
2019-05-30 11:20:00,13.1,13.11,13.08,13.08,353375.0,9.75,9.7574,9.7351,9.7351,353375.0
2019-05-30 11:30:00,13.09,13.09,13.05,13.08,344562.0,9.7425,9.7425,9.7127,9.7351,344562.0
2019-05-30 11:40:00,13.08,13.08,13.04,13.06,113568.0,9.7351,9.7351,9.7053,9.7202,113568.0
2019-05-30 11:50:00,13.06,13.07,13.04,13.06,128594.0,9.7202,9.7276,9.7053,9.7202,128594.0
2019-05-30 12:00:00,13.06,13.07,13.03,13.03,77491.0,9.7202,9.7276,9.6979,9.6979,77491.0
2019-05-30 12:10:00,13.04,13.04,13.02,13.02,91901.0,9.7053,9.7053,9.6904,9.6904,91901.0
2019-05-30 12:20:00,13.02,13.04,13.01,13.02,61147.0,9.6904,9.7053,9.683,9.6904,61147.0
2019-05-30 12:30:00,13.01,13.04,13.01,13.04,134331.0,9.683,9.7053,9.683,9.7053,134331.0
2019-05-30 12:40:00,13.04,13.05,13.03,13.04,64080.0,9.7053,9.7127,9.6979,9.7053,64080.0
2019-05-30 12:50:00,13.04,13.06,13.04,13.04,64926.0,9.7053,9.7202,9.7053,9.7053,64926.0
2019-05-30 13:00:00,13.05,13.06,13.04,13.06,67292.0,9.7127,9.7202,9.7053,9.7202,67292.0
2019-05-30 13:10:00,13.06,13.06,13.04,13.04,38694.0,9.7202,9.7202,9.7053,9.7053,38694.0
2019-05-30 13:20:00,13.05,13.06,13.02,13.03,56504.0,9.7127,9.7202,9.6904,9.6979,56504.0
2019-05-30 13:30:00,13.02,13.03,12.98,12.99,216612.0,9.6904,9.6979,9.6606,9.6681,216612.0
2019-05-30 13:40:00,12.99,13.0,12.98,12.99,56975.0,9.6681,9.6755,9.6606,9.6681,56975.0
2019-05-30 13:50:00,12.99,12.99,12.97,12.98,73567.0,9.6681,9.6681,9.6532,9.6606,73567.0
2019-05-30 14:00:00,12.98,13.0,12.95,12.95,134537.0,9.6606,9.6755,9.6383,9.6383,134537.0
2019-05-30 14:10:00,12.96,12.96,12.93,12.95,118042.0,9.6458,9.6458,9.6234,9.6383,118042.0
2019-05-30 14:20:00,12.95,12.95,12.89,12.9,154384.0,9.6383,9.6383,9.5937,9.6011,154384.0
2019-05-30 14:30:00,12.9,12.9,12.85,12.86,214256.0,9.6011,9.6011,9.5639,9.5713,214256.0
2019-05-30 14:40:00,12.87,12.89,12.85,12.88,113621.0,9.5788,9.5937,9.5639,9.5862,113621.0
2019-05-30 14:50:00,12.88,12.92,12.87,12.91,161518.0,9.5862,9.616,9.5788,9.6085,161518.0
2019-05-30 15:00:00,12.91,12.91,12.86,12.88,191694.0,9.6085,9.6085,9.5713,9.5862,191694.0
2019-05-30 15:10:00,12.88,12.89,12.87,12.88,243439.0,9.5862,9.5937,9.5788,9.5862,243439.0
2019-05-30 15:20:00,12.88,12.92,12.88,12.91,290501.0,9.5862,9.616,9.5862,9.6085,290501.0
2019-05-30 15:30:00,12.91,12.97,12.9,12.96,330239.0,9.6085,9.6532,9.6011,9.6458,330239.0
2019-05-30 15:40:00,12.96,12.97,12.94,12.94,371381.0,9.6458,9.6532,9.6309,9.6309,371381.0
2019-05-30 15:50:00,12.95,12.95,12.9,12.93,793490.0,9.6383,9.6383,9.6011,9.6234,793490.0
2019-05-31 09:30:00,12.81,12.82,12.66,12.76,674936.0,9.5341,9.5416,9.4225,9.4969,674936.0
2019-05-31 09:40:00,12.76,12.8,12.69,12.73,314038.0,9.4969,9.5267,9.4448,9.4746,314038.0
2019-05-31 09:50:00,12.73,12.78,12.72,12.77,278263.0,9.4746,9.5118,9.4671,9.5043,278263.0
2019-05-31 10:00:00,12.78,12.78,12.74,12.76,163791.0,9.5118,9.5118,9.482,9.4969,163791.0
2019-05-31 10:10:00,12.76,12.76,12.7,12.71,177834.0,9.4969,9.4969,9.4522,9.4597,177834.0
2019-05-31 10:20:00,12.71,12.74,12.7,12.72,79505.0,9.4597,9.482,9.4522,9.4671,79505.0
2019-05-31 10:30:00,12.73,12.8,12.72,12.79,399117.0,9.4746,9.5267,9.4671,9.5192,399117.0
2019-05-31 10:40:00,12.8,12.8,12.74,12.78,195318.0,9.5267,9.5267,9.482,9.5118,195318.0
2019-05-31 10:50:00,12.78,12.8,12.75,12.77,220678.0,9.5118,9.5267,9.4895,9.5043,220678.0
2019-05-31 11:00:00,12.76,12.8,12.74,12.75,131335.0,9.4969,9.5267,9.482,9.4895,131335.0
2019-05-31 11:10:00,12.74,12.76,12.73,12.74,91846.0,9.482,9.4969,9.4746,9.482,91846.0
2019-05-31 11:20:00,12.74,12.82,12.73,12.8,143194.0,9.482,9.5416,9.4746,9.5267,143194.0
2019-05-31 11:30:00,12.8,12.81,12.76,12.77,132768.0,9.5267,9.5341,9.4969,9.5043,132768.0
2019-05-31 11:40:00,12.78,12.78,12.75,12.76,83420.0,9.5118,9.5118,9.4895,9.4969,83420.0
2019-05-31 11:50:00,12.76,12.76,12.73,12.75,88580.0,9.4969,9.4969,9.4746,9.4895,88580.0
2019-05-31 12:00:00,12.75,12.76,12.72,12.76,114294.0,9.4895,9.4969,9.4671,9.4969,114294.0
2019-05-31 12:10:00,12.76,12.76,12.73,12.75,191499.0,9.4969,9.4969,9.4746,9.4895,191499.0
2019-05-31 12:20:00,12.75,12.76,12.73,12.74,106307.0,9.4895,9.4969,9.4746,9.482,106307.0
2019-05-31 12:30:00,12.74,12.76,12.73,12.75,229903.0,9.482,9.4969,9.4746,9.4895,229903.0
2019-05-31 12:40:00,12.75,12.76,12.73,12.75,85602.0,9.4895,9.4969,9.4746,9.4895,85602.0
2019-05-31 12:50:00,12.75,12.76,12.73,12.73,75382.0,9.4895,9.4969,9.4746,9.4746,75382.0
2019-05-31 13:00:00,12.74,12.74,12.72,12.73,78507.0,9.482,9.482,9.4671,9.4746,78507.0
2019-05-31 13:10:00,12.73,12.74,12.72,12.74,157505.0,9.4746,9.482,9.4671,9.482,157505.0
2019-05-31 13:20:00,12.73,12.75,12.73,12.75,75656.0,9.4746,9.4895,9.4746,9.4895,75656.0
2019-05-31 13:30:00,12.75,12.75,12.73,12.74,114708.0,9.4895,9.4895,9.4746,9.482,114708.0
2019-05-31 13:40:00,12.75,12.75,12.73,12.73,52853.0,9.4895,9.4895,9.4746,9.4746,52853.0
2019-05-31 13:50:00,12.73,12.77,12.72,12.75,177232.0,9.4746,9.5043,9.4671,9.4895,177232.0
2019-05-31 14:00:00,12.74,12.75,12.7,12.7,117087.0,9.482,9.4895,9.4522,9.4522,117087.0
2019-05-31 14:10:00,12.71,12.71,12.67,12.68,143720.0,9.4597,9.4597,9.4299,9.4374,143720.0
2019-05-31 14:20:00,12.67,12.69,12.66,12.67,108616.0,9.4299,9.4448,9.4225,9.4299,108616.0
2019-05-31 14:30:00,12.67,12.68,12.66,12.67,55330.0,9.4299,9.4374,9.4225,9.4299,55330.0
2019-05-31 14:40:00,12.67,12.71,12.66,12.69,158667.0,9.4299,9.4597,9.4225,9.4448,158667.0
2019-05-31 14:50:00,12.68,12.71,12.68,12.69,108317.0,9.4374,9.4597,9.4374,9.4448,108317.0
2019-05-31 15:00:00,12.69,12.7,12.66,12.68,145059.0,9.4448,9.4522,9.4225,9.4374,145059.0
2019-05-31 15:10:00,12.68,12.68,12.65,12.67,201656.0,9.4374,9.4374,9.415,9.4299,201656.0
2019-05-31 15:20:00,12.67,12.68,12.63,12.66,197188.0,9.4299,9.4374,9.4001,9.4225,197188.0
2019-05-31 15:30:00,12.65,12.68,12.65,12.67,342605.0,9.415,9.4374,9.415,9.4299,342605.0
2019-05-31 15:40:00,12.67,12.68,12.66,12.66,280436.0,9.4299,9.4374,9.4225,9.4225,280436.0
2019-05-31 15:50:00,12.67,12.67,12.64,12.65,493590.0,9.4299,9.4299,9.4076,9.415,493590.0
2019-06-03 09:30:00,12.6,12.71,12.58,12.68,294187.0,9.3778,9.4597,9.3629,9.4374,294187.0
2019-06-03 09:40:00,12.68,12.75,12.68,12.73,134922.0,9.4374,9.4895,9.4374,9.4746,134922.0
2019-06-03 09:50:00,12.74,12.77,12.73,12.76,141168.0,9.482,9.5043,9.4746,9.4969,141168.0
2019-06-03 10:00:00,12.75,12.78,12.72,12.74,376786.0,9.4895,9.5118,9.4671,9.482,376786.0
2019-06-03 10:10:00,12.74,12.81,12.72,12.81,322347.0,9.482,9.5341,9.4671,9.5341,322347.0
2019-06-03 10:20:00,12.81,12.86,12.8,12.85,316443.0,9.5341,9.5713,9.5267,9.5639,316443.0
2019-06-03 10:30:00,12.85,12.92,12.84,12.9,323423.0,9.5639,9.616,9.5564,9.6011,323423.0
2019-06-03 10:40:00,12.9,12.92,12.85,12.85,115333.0,9.6011,9.616,9.5639,9.5639,115333.0
2019-06-03 10:50:00,12.85,12.89,12.84,12.88,103262.0,9.5639,9.5937,9.5564,9.5862,103262.0
2019-06-03 11:00:00,12.88,12.89,12.82,12.83,119270.0,9.5862,9.5937,9.5416,9.549,119270.0
2019-06-03 11:10:00,12.82,12.82,12.76,12.77,104205.0,9.5416,9.5416,9.4969,9.5043,104205.0
2019-06-03 11:20:00,12.76,12.77,12.74,12.75,113055.0,9.4969,9.5043,9.482,9.4895,113055.0
2019-06-03 11:30:00,12.75,12.79,12.75,12.77,146369.0,9.4895,9.5192,9.4895,9.5043,146369.0
2019-06-03 11:40:00,12.77,12.78,12.74,12.76,163474.0,9.5043,9.5118,9.482,9.4969,163474.0
2019-06-03 11:50:00,12.76,12.77,12.72,12.73,77426.0,9.4969,9.5043,9.4671,9.4746,77426.0
2019-06-03 12:00:00,12.73,12.74,12.71,12.74,138407.0,9.4746,9.482,9.4597,9.482,138407.0
2019-06-03 12:10:00,12.74,12.74,12.7,12.72,129782.0,9.482,9.482,9.4522,9.4671,129782.0
2019-06-03 12:20:00,12.72,12.74,12.7,12.72,89299.0,9.4671,9.482,9.4522,9.4671,89299.0
2019-06-03 12:30:00,12.72,12.75,12.71,12.75,406497.0,9.4671,9.4895,9.4597,9.4895,406497.0
2019-06-03 12:40:00,12.75,12.75,12.73,12.75,67587.0,9.4895,9.4895,9.4746,9.4895,67587.0
2019-06-03 12:50:00,12.75,12.76,12.73,12.75,54923.0,9.4895,9.4969,9.4746,9.4895,54923.0
2019-06-03 13:00:00,12.76,12.79,12.74,12.79,121984.0,9.4969,9.5192,9.482,9.5192,121984.0
2019-06-03 13:10:00,12.79,12.8,12.78,12.79,65358.0,9.5192,9.5267,9.5118,9.5192,65358.0
2019-06-03 13:20:00,12.79,12.85,12.77,12.78,279985.0,9.5192,9.5639,9.5043,9.5118,279985.0
2019-06-03 13:30:00,12.78,12.78,12.74,12.77,131460.0,9.5118,9.5118,9.482,9.5043,131460.0
2019-06-03 13:40:00,12.76,12.83,12.75,12.83,126316.0,9.4969,9.549,9.4895,9.549,126316.0
2019-06-03 13:50:00,12.83,12.88,12.82,12.87,135900.0,9.549,9.5862,9.5416,9.5788,135900.0
2019-06-03 14:00:00,12.87,12.89,12.85,12.89,75075.0,9.5788,9.5937,9.5639,9.5937,75075.0
2019-06-03 14:10:00,12.89,12.89,12.85,12.87,77912.0,9.5937,9.5937,9.5639,9.5788,77912.0
2019-06-03 14:20:00,12.86,12.89,12.86,12.88,107718.0,9.5713,9.5937,9.5713,9.5862,107718.0
2019-06-03 14:30:00,12.89,12.9,12.84,12.87,131875.0,9.5937,9.6011,9.5564,9.5788,131875.0
2019-06-03 14:40:00,12.87,12.89,12.86,12.87,100267.0,9.5788,9.5937,9.5713,9.5788,100267.0
2019-06-03 14:50:00,12.87,12.88,12.82,12.83,78917.0,9.5788,9.5862,9.5416,9.549,78917.0
2019-06-03 15:00:00,12.82,12.83,12.78,12.79,153687.0,9.5416,9.549,9.5118,9.5192,153687.0
2019-06-03 15:10:00,12.79,12.81,12.76,12.81,382696.0,9.5192,9.5341,9.4969,9.5341,382696.0
2019-06-03 15:20:00,12.81,12.85,12.79,12.8,185139.0,9.5341,9.5639,9.5192,9.5267,185139.0
2019-06-03 15:30:00,12.79,12.79,12.74,12.75,337374.0,9.5192,9.5192,9.482,9.4895,337374.0
2019-06-03 15:40:00,12.75,12.79,12.74,12.77,280882.0,9.4895,9.5192,9.482,9.5043,280882.0
2019-06-03 15:50:00,12.77,12.85,12.76,12.83,932111.0,9.5043,9.5639,9.4969,9.549,932111.0
2019-06-04 09:30:00,13.01,13.14,12.99,13.13,428733.0,9.683,9.7797,9.6681,9.7723,428733.0
2019-06-04 09:40:00,13.13,13.15,13.1,13.12,372156.0,9.7723,9.7872,9.75,9.7648,372156.0
2019-06-04 09:50:00,13.11,13.12,13.05,13.1,122384.0,9.7574,9.7648,9.7127,9.75,122384.0
2019-06-04 10:00:00,13.1,13.13,13.09,13.12,131528.0,9.75,9.7723,9.7425,9.7648,131528.0
2019-06-04 10:10:00,13.12,13.14,13.1,13.13,101917.0,9.7648,9.7797,9.75,9.7723,101917.0
2019-06-04 10:20:00,13.13,13.21,13.13,13.19,137276.0,9.7723,9.8318,9.7723,9.8169,137276.0
2019-06-04 10:30:00,13.2,13.24,13.18,13.22,227188.0,9.8244,9.8541,9.8095,9.8393,227188.0
2019-06-04 10:40:00,13.22,13.23,13.19,13.2,330556.0,9.8393,9.8467,9.8169,9.8244,330556.0
2019-06-04 10:50:00,13.2,13.28,13.2,13.27,222818.0,9.8244,9.8839,9.8244,9.8765,222818.0
2019-06-04 11:00:00,13.26,13.3,13.25,13.3,298016.0,9.869,9.8988,9.8616,9.8988,298016.0
2019-06-04 11:10:00,13.29,13.3,13.26,13.27,108464.0,9.8914,9.8988,9.869,9.8765,108464.0
2019-06-04 11:20:00,13.27,13.31,13.26,13.29,173753.0,9.8765,9.9062,9.869,9.8914,173753.0
2019-06-04 11:30:00,13.29,13.32,13.25,13.32,241329.0,9.8914,9.9137,9.8616,9.9137,241329.0
2019-06-04 11:40:00,13.32,13.34,13.31,13.32,104603.0,9.9137,9.9286,9.9062,9.9137,104603.0
2019-06-04 11:50:00,13.31,13.33,13.29,13.29,89270.0,9.9062,9.9211,9.8914,9.8914,89270.0
2019-06-04 12:00:00,13.3,13.3,13.25,13.27,195766.0,9.8988,9.8988,9.8616,9.8765,195766.0
2019-06-04 12:10:00,13.27,13.29,13.25,13.29,76984.0,9.8765,9.8914,9.8616,9.8914,76984.0
2019-06-04 12:20:00,13.29,13.3,13.28,13.29,38094.0,9.8914,9.8988,9.8839,9.8914,38094.0
2019-06-04 12:30:00,13.29,13.3,13.25,13.28,132013.0,9.8914,9.8988,9.8616,9.8839,132013.0
2019-06-04 12:40:00,13.28,13.32,13.26,13.31,51824.0,9.8839,9.9137,9.869,9.9062,51824.0
2019-06-04 12:50:00,13.31,13.34,13.3,13.31,149252.0,9.9062,9.9286,9.8988,9.9062,149252.0
2019-06-04 13:00:00,13.31,13.32,13.29,13.31,42676.0,9.9062,9.9137,9.8914,9.9062,42676.0
2019-06-04 13:10:00,13.31,13.31,13.26,13.28,146239.0,9.9062,9.9062,9.869,9.8839,146239.0
2019-06-04 13:20:00,13.27,13.29,13.26,13.27,135862.0,9.8765,9.8914,9.869,9.8765,135862.0
2019-06-04 13:30:00,13.26,13.3,13.26,13.27,261609.0,9.869,9.8988,9.869,9.8765,261609.0
2019-06-04 13:40:00,13.27,13.29,13.27,13.29,96466.0,9.8765,9.8914,9.8765,9.8914,96466.0
2019-06-04 13:50:00,13.29,13.3,13.27,13.29,60801.0,9.8914,9.8988,9.8765,9.8914,60801.0
2019-06-04 14:00:00,13.29,13.31,13.26,13.27,133732.0,9.8914,9.9062,9.869,9.8765,133732.0
2019-06-04 14:10:00,13.27,13.28,13.25,13.26,61955.0,9.8765,9.8839,9.8616,9.869,61955.0
2019-06-04 14:20:00,13.26,13.26,13.22,13.22,127322.0,9.869,9.869,9.8393,9.8393,127322.0
2019-06-04 14:30:00,13.22,13.29,13.21,13.29,102647.0,9.8393,9.8914,9.8318,9.8914,102647.0
2019-06-04 14:40:00,13.28,13.29,13.26,13.28,157203.0,9.8839,9.8914,9.869,9.8839,157203.0
2019-06-04 14:50:00,13.28,13.29,13.26,13.29,139473.0,9.8839,9.8914,9.869,9.8914,139473.0
2019-06-04 15:00:00,13.29,13.31,13.28,13.31,52542.0,9.8914,9.9062,9.8839,9.9062,52542.0
2019-06-04 15:10:00,13.31,13.33,13.3,13.33,103360.0,9.9062,9.9211,9.8988,9.9211,103360.0
2019-06-04 15:20:00,13.33,13.35,13.32,13.35,93586.0,9.9211,9.936,9.9137,9.936,93586.0
2019-06-04 15:30:00,13.35,13.36,13.33,13.35,178356.0,9.936,9.9435,9.9211,9.936,178356.0
2019-06-04 15:40:00,13.35,13.37,13.33,13.37,281929.0,9.936,9.9509,9.9211,9.9509,281929.0
2019-06-04 15:50:00,13.37,13.41,13.36,13.38,889789.0,9.9509,9.9807,9.9435,9.9583,889789.0
2019-06-05 09:30:00,13.37,13.41,13.24,13.26,236124.0,9.9509,9.9807,9.8541,9.869,236124.0
2019-06-05 09:40:00,13.26,13.27,13.18,13.18,103287.0,9.869,9.8765,9.8095,9.8095,103287.0
2019-06-05 09:50:00,13.17,13.28,13.16,13.26,92083.0,9.8021,9.8839,9.7946,9.869,92083.0
2019-06-05 10:00:00,13.27,13.33,13.25,13.31,192592.0,9.8765,9.9211,9.8616,9.9062,192592.0
2019-06-05 10:10:00,13.31,13.36,13.29,13.32,194417.0,9.9062,9.9435,9.8914,9.9137,194417.0
2019-06-05 10:20:00,13.31,13.33,13.26,13.27,91776.0,9.9062,9.9211,9.869,9.8765,91776.0
2019-06-05 10:30:00,13.27,13.27,13.22,13.25,112969.0,9.8765,9.8765,9.8393,9.8616,112969.0
2019-06-05 10:40:00,13.25,13.26,13.19,13.2,222398.0,9.8616,9.869,9.8169,9.8244,222398.0
2019-06-05 10:50:00,13.2,13.25,13.19,13.24,181865.0,9.8244,9.8616,9.8169,9.8541,181865.0
2019-06-05 11:00:00,13.24,13.32,13.24,13.31,124293.0,9.8541,9.9137,9.8541,9.9062,124293.0
2019-06-05 11:10:00,13.31,13.34,13.3,13.32,121497.0,9.9062,9.9286,9.8988,9.9137,121497.0
2019-06-05 11:20:00,13.32,13.35,13.3,13.33,92053.0,9.9137,9.936,9.8988,9.9211,92053.0
2019-06-05 11:30:00,13.33,13.35,13.32,13.34,129816.0,9.9211,9.936,9.9137,9.9286,129816.0
2019-06-05 11:40:00,13.34,13.35,13.33,13.33,111066.0,9.9286,9.936,9.9211,9.9211,111066.0
2019-06-05 11:50:00,13.34,13.38,13.32,13.36,113109.0,9.9286,9.9583,9.9137,9.9435,113109.0
2019-06-05 12:00:00,13.37,13.39,13.36,13.38,133075.0,9.9509,9.9658,9.9435,9.9583,133075.0
2019-06-05 12:10:00,13.38,13.39,13.36,13.37,99301.0,9.9583,9.9658,9.9435,9.9509,99301.0
2019-06-05 12:20:00,13.38,13.41,13.37,13.4,80469.0,9.9583,9.9807,9.9509,9.9732,80469.0
2019-06-05 12:30:00,13.39,13.41,13.36,13.41,142369.0,9.9658,9.9807,9.9435,9.9807,142369.0
2019-06-05 12:40:00,13.4,13.42,13.39,13.4,162341.0,9.9732,9.9881,9.9658,9.9732,162341.0
2019-06-05 12:50:00,13.4,13.41,13.37,13.38,352860.0,9.9732,9.9807,9.9509,9.9583,352860.0
2019-06-05 13:00:00,13.39,13.44,13.38,13.42,148814.0,9.9658,10.003,9.9583,9.9881,148814.0
2019-06-05 13:10:00,13.43,13.44,13.4,13.42,351710.0,9.9956,10.003,9.9732,9.9881,351710.0
2019-06-05 13:20:00,13.43,13.44,13.42,13.43,184612.0,9.9956,10.003,9.9881,9.9956,184612.0
2019-06-05 13:30:00,13.43,13.45,13.4,13.44,289450.0,9.9956,10.0104,9.9732,10.003,289450.0
2019-06-05 13:40:00,13.44,13.47,13.43,13.45,178538.0,10.003,10.0253,9.9956,10.0104,178538.0
2019-06-05 13:50:00,13.45,13.45,13.42,13.43,77842.0,10.0104,10.0104,9.9881,9.9956,77842.0
2019-06-05 14:00:00,13.43,13.43,13.41,13.42,201922.0,9.9956,9.9956,9.9807,9.9881,201922.0
2019-06-05 14:10:00,13.43,13.45,13.41,13.42,97444.0,9.9956,10.0104,9.9807,9.9881,97444.0
2019-06-05 14:20:00,13.42,13.42,13.38,13.39,156108.0,9.9881,9.9881,9.9583,9.9658,156108.0
2019-06-05 14:30:00,13.39,13.41,13.39,13.41,85522.0,9.9658,9.9807,9.9658,9.9807,85522.0
2019-06-05 14:40:00,13.4,13.41,13.39,13.4,83505.0,9.9732,9.9807,9.9658,9.9732,83505.0
2019-06-05 14:50:00,13.4,13.41,13.37,13.38,229657.0,9.9732,9.9807,9.9509,9.9583,229657.0
2019-06-05 15:00:00,13.38,13.4,13.37,13.38,123654.0,9.9583,9.9732,9.9509,9.9583,123654.0
2019-06-05 15:10:00,13.38,13.39,13.37,13.38,126844.0,9.9583,9.9658,9.9509,9.9583,126844.0
2019-06-05 15:20:00,13.38,13.39,13.37,13.38,157681.0,9.9583,9.9658,9.9509,9.9583,157681.0
2019-06-05 15:30:00,13.38,13.39,13.31,13.34,595980.0,9.9583,9.9658,9.9062,9.9286,595980.0
2019-06-05 15:40:00,13.35,13.4,13.33,13.38,442144.0,9.936,9.9732,9.9211,9.9583,442144.0
2019-06-05 15:50:00,13.38,13.43,13.38,13.42,1040417.0,9.9583,9.9956,9.9583,9.9881,1040417.0
2019-06-06 09:30:00,13.4,13.45,13.36,13.44,151713.0,9.9732,10.0104,9.9435,10.003,151713.0
2019-06-06 09:40:00,13.44,13.47,13.38,13.39,361294.0,10.003,10.0253,9.9583,9.9658,361294.0
2019-06-06 09:50:00,13.39,13.43,13.32,13.32,165268.0,9.9658,9.9956,9.9137,9.9137,165268.0
2019-06-06 10:00:00,13.32,13.35,13.31,13.33,84245.0,9.9137,9.936,9.9062,9.9211,84245.0
2019-06-06 10:10:00,13.33,13.37,13.29,13.3,250102.0,9.9211,9.9509,9.8914,9.8988,250102.0
2019-06-06 10:20:00,13.3,13.3,13.24,13.25,152905.0,9.8988,9.8988,9.8541,9.8616,152905.0
2019-06-06 10:30:00,13.26,13.28,13.25,13.28,148516.0,9.869,9.8839,9.8616,9.8839,148516.0
2019-06-06 10:40:00,13.28,13.33,13.27,13.3,100647.0,9.8839,9.9211,9.8765,9.8988,100647.0
2019-06-06 10:50:00,13.31,13.33,13.3,13.31,226370.0,9.9062,9.9211,9.8988,9.9062,226370.0
2019-06-06 11:00:00,13.32,13.37,13.3,13.37,180594.0,9.9137,9.9509,9.8988,9.9509,180594.0
2019-06-06 11:10:00,13.37,13.38,13.35,13.37,66086.0,9.9509,9.9583,9.936,9.9509,66086.0
2019-06-06 11:20:00,13.37,13.37,13.32,13.33,186881.0,9.9509,9.9509,9.9137,9.9211,186881.0
2019-06-06 11:30:00,13.33,13.34,13.3,13.3,130690.0,9.9211,9.9286,9.8988,9.8988,130690.0
2019-06-06 11:40:00,13.3,13.31,13.25,13.26,105644.0,9.8988,9.9062,9.8616,9.869,105644.0
2019-06-06 11:50:00,13.27,13.3,13.25,13.27,109839.0,9.8765,9.8988,9.8616,9.8765,109839.0
2019-06-06 12:00:00,13.27,13.3,13.26,13.29,57139.0,9.8765,9.8988,9.869,9.8914,57139.0
2019-06-06 12:10:00,13.28,13.32,13.27,13.32,84692.0,9.8839,9.9137,9.8765,9.9137,84692.0
2019-06-06 12:20:00,13.32,13.35,13.3,13.34,56395.0,9.9137,9.936,9.8988,9.9286,56395.0
2019-06-06 12:30:00,13.35,13.36,13.34,13.34,67628.0,9.936,9.9435,9.9286,9.9286,67628.0
2019-06-06 12:40:00,13.35,13.37,13.32,13.37,64593.0,9.936,9.9509,9.9137,9.9509,64593.0
2019-06-06 12:50:00,13.37,13.37,13.35,13.35,60318.0,9.9509,9.9509,9.936,9.936,60318.0
2019-06-06 13:00:00,13.36,13.37,13.35,13.37,62883.0,9.9435,9.9509,9.936,9.9509,62883.0
2019-06-06 13:10:00,13.37,13.37,13.36,13.37,110177.0,9.9509,9.9509,9.9435,9.9509,110177.0
2019-06-06 13:20:00,13.37,13.37,13.35,13.36,105598.0,9.9509,9.9509,9.936,9.9435,105598.0
2019-06-06 13:30:00,13.37,13.37,13.34,13.34,65304.0,9.9509,9.9509,9.9286,9.9286,65304.0
2019-06-06 13:40:00,13.35,13.35,13.33,13.35,84159.0,9.936,9.936,9.9211,9.936,84159.0
2019-06-06 13:50:00,13.35,13.35,13.32,13.33,86384.0,9.936,9.936,9.9137,9.9211,86384.0
2019-06-06 14:00:00,13.32,13.34,13.31,13.34,87537.0,9.9137,9.9286,9.9062,9.9286,87537.0
2019-06-06 14:10:00,13.34,13.38,13.33,13.37,68820.0,9.9286,9.9583,9.9211,9.9509,68820.0
2019-06-06 14:20:00,13.37,13.38,13.35,13.36,68582.0,9.9509,9.9583,9.936,9.9435,68582.0
2019-06-06 14:30:00,13.36,13.43,13.35,13.42,157728.0,9.9435,9.9956,9.936,9.9881,157728.0
2019-06-06 14:40:00,13.42,13.43,13.39,13.41,107926.0,9.9881,9.9956,9.9658,9.9807,107926.0
2019-06-06 14:50:00,13.41,13.41,13.38,13.38,137664.0,9.9807,9.9807,9.9583,9.9583,137664.0
2019-06-06 15:00:00,13.39,13.4,13.38,13.38,115147.0,9.9658,9.9732,9.9583,9.9583,115147.0
2019-06-06 15:10:00,13.39,13.42,13.38,13.42,118388.0,9.9658,9.9881,9.9583,9.9881,118388.0
2019-06-06 15:20:00,13.42,13.43,13.4,13.41,257073.0,9.9881,9.9956,9.9732,9.9807,257073.0
2019-06-06 15:30:00,13.41,13.46,13.4,13.43,455133.0,9.9807,10.0179,9.9732,9.9956,455133.0
2019-06-06 15:40:00,13.43,13.44,13.38,13.39,383851.0,9.9956,10.003,9.9583,9.9658,383851.0
2019-06-06 15:50:00,13.39,13.4,13.36,13.39,723652.0,9.9658,9.9732,9.9435,9.9658,723652.0
2019-06-07 09:30:00,13.37,13.38,13.26,13.3,321421.0,9.9509,9.9583,9.869,9.8988,321421.0
2019-06-07 09:40:00,13.3,13.36,13.27,13.33,347929.0,9.8988,9.9435,9.8765,9.9211,347929.0
2019-06-07 09:50:00,13.33,13.38,13.31,13.38,113732.0,9.9211,9.9583,9.9062,9.9583,113732.0
2019-06-07 10:00:00,13.37,13.38,13.32,13.34,95156.0,9.9509,9.9583,9.9137,9.9286,95156.0
2019-06-07 10:10:00,13.34,13.35,13.31,13.34,159742.0,9.9286,9.936,9.9062,9.9286,159742.0
2019-06-07 10:20:00,13.35,13.36,13.29,13.29,383967.0,9.936,9.9435,9.8914,9.8914,383967.0
2019-06-07 10:30:00,13.29,13.37,13.28,13.37,106355.0,9.8914,9.9509,9.8839,9.9509,106355.0
2019-06-07 10:40:00,13.38,13.4,13.36,13.4,144124.0,9.9583,9.9732,9.9435,9.9732,144124.0
2019-06-07 10:50:00,13.4,13.42,13.39,13.42,114948.0,9.9732,9.9881,9.9658,9.9881,114948.0
2019-06-07 11:00:00,13.42,13.42,13.38,13.4,65027.0,9.9881,9.9881,9.9583,9.9732,65027.0
2019-06-07 11:10:00,13.4,13.41,13.33,13.34,134391.0,9.9732,9.9807,9.9211,9.9286,134391.0
2019-06-07 11:20:00,13.33,13.34,13.29,13.3,100085.0,9.9211,9.9286,9.8914,9.8988,100085.0
2019-06-07 11:30:00,13.31,13.32,13.29,13.32,86051.0,9.9062,9.9137,9.8914,9.9137,86051.0
2019-06-07 11:40:00,13.32,13.35,13.32,13.35,83256.0,9.9137,9.936,9.9137,9.936,83256.0
2019-06-07 11:50:00,13.35,13.35,13.29,13.29,375286.0,9.936,9.936,9.8914,9.8914,375286.0
2019-06-07 12:00:00,13.29,13.3,13.27,13.28,68980.0,9.8914,9.8988,9.8765,9.8839,68980.0
2019-06-07 12:10:00,13.28,13.3,13.26,13.27,274630.0,9.8839,9.8988,9.869,9.8765,274630.0
2019-06-07 12:20:00,13.27,13.29,13.26,13.29,457815.0,9.8765,9.8914,9.869,9.8914,457815.0
2019-06-07 12:30:00,13.29,13.31,13.28,13.3,39312.0,9.8914,9.9062,9.8839,9.8988,39312.0
2019-06-07 12:40:00,13.29,13.31,13.29,13.31,60043.0,9.8914,9.9062,9.8914,9.9062,60043.0
2019-06-07 12:50:00,13.31,13.33,13.3,13.33,80674.0,9.9062,9.9211,9.8988,9.9211,80674.0
2019-06-07 13:00:00,13.33,13.34,13.32,13.32,62910.0,9.9211,9.9286,9.9137,9.9137,62910.0
2019-06-07 13:10:00,13.32,13.33,13.3,13.32,94948.0,9.9137,9.9211,9.8988,9.9137,94948.0
2019-06-07 13:20:00,13.32,13.33,13.3,13.32,104487.0,9.9137,9.9211,9.8988,9.9137,104487.0
2019-06-07 13:30:00,13.31,13.33,13.3,13.31,36525.0,9.9062,9.9211,9.8988,9.9062,36525.0
2019-06-07 13:40:00,13.31,13.31,13.28,13.28,71298.0,9.9062,9.9062,9.8839,9.8839,71298.0
2019-06-07 13:50:00,13.28,13.31,13.27,13.31,126261.0,9.8839,9.9062,9.8765,9.9062,126261.0
2019-06-07 14:00:00,13.31,13.32,13.29,13.31,41744.0,9.9062,9.9137,9.8914,9.9062,41744.0
2019-06-07 14:10:00,13.3,13.32,13.3,13.3,109870.0,9.8988,9.9137,9.8988,9.8988,109870.0
2019-06-07 14:20:00,13.3,13.32,13.29,13.29,93355.0,9.8988,9.9137,9.8914,9.8914,93355.0
2019-06-07 14:30:00,13.29,13.32,13.29,13.29,90737.0,9.8914,9.9137,9.8914,9.8914,90737.0
2019-06-07 14:40:00,13.29,13.32,13.27,13.28,138653.0,9.8914,9.9137,9.8765,9.8839,138653.0
2019-06-07 14:50:00,13.28,13.3,13.27,13.29,67561.0,9.8839,9.8988,9.8765,9.8914,67561.0
2019-06-07 15:00:00,13.3,13.31,13.28,13.28,170644.0,9.8988,9.9062,9.8839,9.8839,170644.0
2019-06-07 15:10:00,13.28,13.29,13.27,13.28,70349.0,9.8839,9.8914,9.8765,9.8839,70349.0
2019-06-07 15:20:00,13.28,13.31,13.28,13.29,208918.0,9.8839,9.9062,9.8839,9.8914,208918.0
2019-06-07 15:30:00,13.29,13.32,13.29,13.3,281843.0,9.8914,9.9137,9.8914,9.8988,281843.0
2019-06-07 15:40:00,13.31,13.32,13.28,13.31,471924.0,9.9062,9.9137,9.8839,9.9062,471924.0
2019-06-07 15:50:00,13.3,13.31,13.24,13.27,1112588.0,9.8988,9.9062,9.8541,9.8765,1112588.0
2019-06-10 09:30:00,13.41,13.54,13.37,13.53,523336.0,9.9807,10.0774,9.9509,10.07,523336.0
2019-06-10 09:40:00,13.54,13.56,13.5,13.51,167280.0,10.0774,10.0923,10.0477,10.0551,167280.0
2019-06-10 09:50:00,13.51,13.56,13.49,13.52,88326.0,10.0551,10.0923,10.0402,10.0625,88326.0
2019-06-10 10:00:00,13.52,13.62,13.52,13.6,657120.0,10.0625,10.137,10.0625,10.1221,657120.0
2019-06-10 10:10:00,13.61,13.62,13.57,13.6,387585.0,10.1295,10.137,10.0998,10.1221,387585.0
2019-06-10 10:20:00,13.59,13.63,13.58,13.63,75936.0,10.1146,10.1444,10.1072,10.1444,75936.0
2019-06-10 10:30:00,13.63,13.63,13.55,13.56,110002.0,10.1444,10.1444,10.0849,10.0923,110002.0
2019-06-10 10:40:00,13.56,13.57,13.54,13.56,287085.0,10.0923,10.0998,10.0774,10.0923,287085.0
2019-06-10 10:50:00,13.56,13.61,13.56,13.6,83571.0,10.0923,10.1295,10.0923,10.1221,83571.0
2019-06-10 11:00:00,13.6,13.62,13.58,13.59,84315.0,10.1221,10.137,10.1072,10.1146,84315.0
2019-06-10 11:10:00,13.59,13.61,13.57,13.6,148812.0,10.1146,10.1295,10.0998,10.1221,148812.0
2019-06-10 11:20:00,13.59,13.6,13.55,13.55,61627.0,10.1146,10.1221,10.0849,10.0849,61627.0
2019-06-10 11:30:00,13.55,13.59,13.55,13.56,86570.0,10.0849,10.1146,10.0849,10.0923,86570.0
2019-06-10 11:40:00,13.56,13.58,13.56,13.58,64386.0,10.0923,10.1072,10.0923,10.1072,64386.0
2019-06-10 11:50:00,13.58,13.62,13.58,13.61,80571.0,10.1072,10.137,10.1072,10.1295,80571.0
2019-06-10 12:00:00,13.61,13.62,13.57,13.58,86113.0,10.1295,10.137,10.0998,10.1072,86113.0
2019-06-10 12:10:00,13.58,13.59,13.56,13.56,45192.0,10.1072,10.1146,10.0923,10.0923,45192.0
2019-06-10 12:20:00,13.56,13.56,13.54,13.54,40507.0,10.0923,10.0923,10.0774,10.0774,40507.0
2019-06-10 12:30:00,13.54,13.57,13.53,13.57,894647.0,10.0774,10.0998,10.07,10.0998,894647.0
2019-06-10 12:40:00,13.56,13.57,13.51,13.54,196052.0,10.0923,10.0998,10.0551,10.0774,196052.0
2019-06-10 12:50:00,13.54,13.55,13.52,13.52,72855.0,10.0774,10.0849,10.0625,10.0625,72855.0
2019-06-10 13:00:00,13.53,13.54,13.52,13.54,99276.0,10.07,10.0774,10.0625,10.0774,99276.0
2019-06-10 13:10:00,13.53,13.56,13.53,13.56,85446.0,10.07,10.0923,10.07,10.0923,85446.0
2019-06-10 13:20:00,13.56,13.56,13.54,13.55,35381.0,10.0923,10.0923,10.0774,10.0849,35381.0
2019-06-10 13:30:00,13.55,13.57,13.54,13.55,289715.0,10.0849,10.0998,10.0774,10.0849,289715.0
2019-06-10 13:40:00,13.54,13.56,13.5,13.51,147391.0,10.0774,10.0923,10.0477,10.0551,147391.0
2019-06-10 13:50:00,13.51,13.51,13.49,13.51,70608.0,10.0551,10.0551,10.0402,10.0551,70608.0
2019-06-10 14:00:00,13.5,13.51,13.46,13.48,193317.0,10.0477,10.0551,10.0179,10.0328,193317.0
2019-06-10 14:10:00,13.47,13.48,13.46,13.46,208916.0,10.0253,10.0328,10.0179,10.0179,208916.0
2019-06-10 14:20:00,13.47,13.53,13.46,13.52,74072.0,10.0253,10.07,10.0179,10.0625,74072.0
2019-06-10 14:30:00,13.52,13.53,13.51,13.52,58703.0,10.0625,10.07,10.0551,10.0625,58703.0
2019-06-10 14:40:00,13.52,13.53,13.51,13.53,36266.0,10.0625,10.07,10.0551,10.07,36266.0
2019-06-10 14:50:00,13.53,13.54,13.51,13.52,72504.0,10.07,10.0774,10.0551,10.0625,72504.0
2019-06-10 15:00:00,13.52,13.52,13.49,13.51,163983.0,10.0625,10.0625,10.0402,10.0551,163983.0
2019-06-10 15:10:00,13.51,13.52,13.49,13.51,116709.0,10.0551,10.0625,10.0402,10.0551,116709.0
2019-06-10 15:20:00,13.51,13.51,13.49,13.5,122449.0,10.0551,10.0551,10.0402,10.0477,122449.0
2019-06-10 15:30:00,13.5,13.52,13.47,13.49,447251.0,10.0477,10.0625,10.0253,10.0402,447251.0
2019-06-10 15:40:00,13.49,13.5,13.45,13.45,377908.0,10.0402,10.0477,10.0104,10.0104,377908.0
2019-06-10 15:50:00,13.46,13.46,13.42,13.43,708823.0,10.0179,10.0179,9.9881,9.9956,708823.0
2019-06-11 09:30:00,13.54,13.66,13.52,13.63,506002.0,10.0774,10.1667,10.0625,10.1444,506002.0
2019-06-11 09:40:00,13.63,13.71,13.62,13.69,239568.0,10.1444,10.204,10.137,10.1891,239568.0
2019-06-11 09:50:00,13.69,13.76,13.69,13.72,465441.0,10.1891,10.2412,10.1891,10.2114,465441.0
2019-06-11 10:00:00,13.72,13.76,13.7,13.74,195933.0,10.2114,10.2412,10.1965,10.2263,195933.0
2019-06-11 10:10:00,13.73,13.78,13.72,13.76,452603.0,10.2188,10.2561,10.2114,10.2412,452603.0
2019-06-11 10:20:00,13.76,13.76,13.71,13.73,86350.0,10.2412,10.2412,10.204,10.2188,86350.0
2019-06-11 10:30:00,13.73,13.73,13.68,13.71,421283.0,10.2188,10.2188,10.1816,10.204,421283.0
2019-06-11 10:40:00,13.71,13.72,13.65,13.68,83504.0,10.204,10.2114,10.1593,10.1816,83504.0
2019-06-11 10:50:00,13.68,13.69,13.66,13.66,114144.0,10.1816,10.1891,10.1667,10.1667,114144.0
2019-06-11 11:00:00,13.66,13.74,13.65,13.72,153678.0,10.1667,10.2263,10.1593,10.2114,153678.0
2019-06-11 11:10:00,13.72,13.74,13.69,13.7,167789.0,10.2114,10.2263,10.1891,10.1965,167789.0
2019-06-11 11:20:00,13.7,13.72,13.67,13.68,55758.0,10.1965,10.2114,10.1742,10.1816,55758.0
2019-06-11 11:30:00,13.68,13.69,13.62,13.63,88434.0,10.1816,10.1891,10.137,10.1444,88434.0
2019-06-11 11:40:00,13.63,13.66,13.6,13.61,91086.0,10.1444,10.1667,10.1221,10.1295,91086.0
2019-06-11 11:50:00,13.61,13.65,13.59,13.63,68861.0,10.1295,10.1593,10.1146,10.1444,68861.0
2019-06-11 12:00:00,13.63,13.64,13.61,13.61,142500.0,10.1444,10.1519,10.1295,10.1295,142500.0
2019-06-11 12:10:00,13.61,13.63,13.61,13.63,46784.0,10.1295,10.1444,10.1295,10.1444,46784.0
2019-06-11 12:20:00,13.63,13.65,13.62,13.63,50300.0,10.1444,10.1593,10.137,10.1444,50300.0
2019-06-11 12:30:00,13.63,13.65,13.62,13.64,57026.0,10.1444,10.1593,10.137,10.1519,57026.0
2019-06-11 12:40:00,13.64,13.65,13.59,13.6,141697.0,10.1519,10.1593,10.1146,10.1221,141697.0
2019-06-11 12:50:00,13.61,13.62,13.57,13.59,181702.0,10.1295,10.137,10.0998,10.1146,181702.0
2019-06-11 13:00:00,13.59,13.61,13.58,13.61,104027.0,10.1146,10.1295,10.1072,10.1295,104027.0
2019-06-11 13:10:00,13.6,13.61,13.58,13.61,131703.0,10.1221,10.1295,10.1072,10.1295,131703.0
2019-06-11 13:20:00,13.61,13.61,13.58,13.59,218471.0,10.1295,10.1295,10.1072,10.1146,218471.0
2019-06-11 13:30:00,13.6,13.62,13.58,13.6,103581.0,10.1221,10.137,10.1072,10.1221,103581.0
2019-06-11 13:40:00,13.61,13.61,13.58,13.58,77583.0,10.1295,10.1295,10.1072,10.1072,77583.0
2019-06-11 13:50:00,13.59,13.6,13.58,13.6,97517.0,10.1146,10.1221,10.1072,10.1221,97517.0
2019-06-11 14:00:00,13.6,13.61,13.58,13.59,143778.0,10.1221,10.1295,10.1072,10.1146,143778.0
2019-06-11 14:10:00,13.58,13.59,13.57,13.57,80978.0,10.1072,10.1146,10.0998,10.0998,80978.0
2019-06-11 14:20:00,13.58,13.58,13.55,13.55,69116.0,10.1072,10.1072,10.0849,10.0849,69116.0
2019-06-11 14:30:00,13.55,13.55,13.52,13.52,106772.0,10.0849,10.0849,10.0625,10.0625,106772.0
2019-06-11 14:40:00,13.52,13.52,13.47,13.5,745807.0,10.0625,10.0625,10.0253,10.0477,745807.0
2019-06-11 14:50:00,13.5,13.51,13.47,13.5,191536.0,10.0477,10.0551,10.0253,10.0477,191536.0
2019-06-11 15:00:00,13.5,13.53,13.49,13.52,91359.0,10.0477,10.07,10.0402,10.0625,91359.0
2019-06-11 15:10:00,13.52,13.53,13.5,13.51,140675.0,10.0625,10.07,10.0477,10.0551,140675.0
2019-06-11 15:20:00,13.51,13.52,13.49,13.52,131762.0,10.0551,10.0625,10.0402,10.0625,131762.0
2019-06-11 15:30:00,13.52,13.54,13.5,13.53,159992.0,10.0625,10.0774,10.0477,10.07,159992.0
2019-06-11 15:40:00,13.53,13.55,13.52,13.53,140006.0,10.07,10.0849,10.0625,10.07,140006.0
2019-06-11 15:50:00,13.53,13.55,13.52,13.55,573001.0,10.07,10.0849,10.0625,10.0849,573001.0
2019-06-12 09:30:00,13.55,13.64,13.49,13.57,391711.0,10.0849,10.1519,10.0402,10.0998,391711.0
2019-06-12 09:40:00,13.58,13.62,13.55,13.57,224916.0,10.1072,10.137,10.0849,10.0998,224916.0
2019-06-12 09:50:00,13.57,13.6,13.53,13.54,155047.0,10.0998,10.1221,10.07,10.0774,155047.0
2019-06-12 10:00:00,13.55,13.55,13.48,13.49,130077.0,10.0849,10.0849,10.0328,10.0402,130077.0
2019-06-12 10:10:00,13.49,13.51,13.48,13.5,95203.0,10.0402,10.0551,10.0328,10.0477,95203.0
2019-06-12 10:20:00,13.5,13.51,13.48,13.5,94002.0,10.0477,10.0551,10.0328,10.0477,94002.0
2019-06-12 10:30:00,13.5,13.52,13.47,13.51,67894.0,10.0477,10.0625,10.0253,10.0551,67894.0
2019-06-12 10:40:00,13.52,13.55,13.51,13.54,98900.0,10.0625,10.0849,10.0551,10.0774,98900.0
2019-06-12 10:50:00,13.54,13.55,13.51,13.51,82158.0,10.0774,10.0849,10.0551,10.0551,82158.0
2019-06-12 11:00:00,13.51,13.52,13.48,13.49,77182.0,10.0551,10.0625,10.0328,10.0402,77182.0
2019-06-12 11:10:00,13.49,13.51,13.47,13.48,103190.0,10.0402,10.0551,10.0253,10.0328,103190.0
2019-06-12 11:20:00,13.49,13.49,13.46,13.48,87641.0,10.0402,10.0402,10.0179,10.0328,87641.0
2019-06-12 11:30:00,13.48,13.5,13.45,13.47,125739.0,10.0328,10.0477,10.0104,10.0253,125739.0
2019-06-12 11:40:00,13.46,13.47,13.43,13.45,128246.0,10.0179,10.0253,9.9956,10.0104,128246.0
2019-06-12 11:50:00,13.45,13.46,13.41,13.42,91715.0,10.0104,10.0179,9.9807,9.9881,91715.0
2019-06-12 12:00:00,13.42,13.46,13.42,13.45,71577.0,9.9881,10.0179,9.9881,10.0104,71577.0
2019-06-12 12:10:00,13.45,13.47,13.45,13.46,59737.0,10.0104,10.0253,10.0104,10.0179,59737.0
2019-06-12 12:20:00,13.46,13.49,13.45,13.48,93402.0,10.0179,10.0402,10.0104,10.0328,93402.0
2019-06-12 12:30:00,13.48,13.48,13.44,13.46,90900.0,10.0328,10.0328,10.003,10.0179,90900.0
2019-06-12 12:40:00,13.45,13.51,13.45,13.51,65734.0,10.0104,10.0551,10.0104,10.0551,65734.0
2019-06-12 12:50:00,13.51,13.52,13.48,13.49,65194.0,10.0551,10.0625,10.0328,10.0402,65194.0
2019-06-12 13:00:00,13.49,13.5,13.45,13.46,291668.0,10.0402,10.0477,10.0104,10.0179,291668.0
2019-06-12 13:10:00,13.46,13.47,13.45,13.46,50574.0,10.0179,10.0253,10.0104,10.0179,50574.0
2019-06-12 13:20:00,13.47,13.47,13.44,13.46,89217.0,10.0253,10.0253,10.003,10.0179,89217.0
2019-06-12 13:30:00,13.46,13.48,13.45,13.45,43361.0,10.0179,10.0328,10.0104,10.0104,43361.0
2019-06-12 13:40:00,13.46,13.48,13.45,13.46,63888.0,10.0179,10.0328,10.0104,10.0179,63888.0
2019-06-12 13:50:00,13.46,13.47,13.44,13.47,86529.0,10.0179,10.0253,10.003,10.0253,86529.0
2019-06-12 14:00:00,13.46,13.48,13.45,13.46,53748.0,10.0179,10.0328,10.0104,10.0179,53748.0
2019-06-12 14:10:00,13.45,13.47,13.44,13.44,45298.0,10.0104,10.0253,10.003,10.003,45298.0
2019-06-12 14:20:00,13.45,13.47,13.44,13.47,112500.0,10.0104,10.0253,10.003,10.0253,112500.0
2019-06-12 14:30:00,13.46,13.48,13.44,13.46,153172.0,10.0179,10.0328,10.003,10.0179,153172.0
2019-06-12 14:40:00,13.46,13.47,13.44,13.46,182866.0,10.0179,10.0253,10.003,10.0179,182866.0
2019-06-12 14:50:00,13.46,13.47,13.46,13.46,25038.0,10.0179,10.0253,10.0179,10.0179,25038.0
2019-06-12 15:00:00,13.46,13.47,13.43,13.46,128200.0,10.0179,10.0253,9.9956,10.0179,128200.0
2019-06-12 15:10:00,13.46,13.46,13.43,13.43,48511.0,10.0179,10.0179,9.9956,9.9956,48511.0
2019-06-12 15:20:00,13.43,13.44,13.41,13.41,139402.0,9.9956,10.003,9.9807,9.9807,139402.0
2019-06-12 15:30:00,13.41,13.42,13.39,13.4,194101.0,9.9807,9.9881,9.9658,9.9732,194101.0
2019-06-12 15:40:00,13.4,13.4,13.38,13.4,231586.0,9.9732,9.9732,9.9583,9.9732,231586.0
2019-06-12 15:50:00,13.4,13.41,13.39,13.4,332338.0,9.9732,9.9807,9.9658,9.9732,332338.0
2019-06-13 09:30:00,13.47,13.54,13.46,13.52,244708.0,10.0253,10.0774,10.0179,10.0625,244708.0
2019-06-13 09:40:00,13.51,13.59,13.5,13.55,190346.0,10.0551,10.1146,10.0477,10.0849,190346.0
2019-06-13 09:50:00,13.54,13.55,13.5,13.52,155156.0,10.0774,10.0849,10.0477,10.0625,155156.0
2019-06-13 10:00:00,13.52,13.53,13.46,13.48,171121.0,10.0625,10.07,10.0179,10.0328,171121.0
2019-06-13 10:10:00,13.47,13.49,13.46,13.47,290887.0,10.0253,10.0402,10.0179,10.0253,290887.0
2019-06-13 10:20:00,13.46,13.49,13.44,13.48,110033.0,10.0179,10.0402,10.003,10.0328,110033.0
2019-06-13 10:30:00,13.48,13.52,13.47,13.51,83459.0,10.0328,10.0625,10.0253,10.0551,83459.0
2019-06-13 10:40:00,13.51,13.52,13.49,13.5,46409.0,10.0551,10.0625,10.0402,10.0477,46409.0
2019-06-13 10:50:00,13.5,13.51,13.47,13.48,252984.0,10.0477,10.0551,10.0253,10.0328,252984.0
2019-06-13 11:00:00,13.47,13.51,13.46,13.46,232822.0,10.0253,10.0551,10.0179,10.0179,232822.0
2019-06-13 11:10:00,13.47,13.48,13.43,13.44,111355.0,10.0253,10.0328,9.9956,10.003,111355.0
2019-06-13 11:20:00,13.43,13.46,13.42,13.46,243368.0,9.9956,10.0179,9.9881,10.0179,243368.0
2019-06-13 11:30:00,13.45,13.46,13.43,13.45,93656.0,10.0104,10.0179,9.9956,10.0104,93656.0
2019-06-13 11:40:00,13.45,13.49,13.45,13.49,35504.0,10.0104,10.0402,10.0104,10.0402,35504.0
2019-06-13 11:50:00,13.48,13.5,13.47,13.48,39158.0,10.0328,10.0477,10.0253,10.0328,39158.0
2019-06-13 12:00:00,13.48,13.5,13.47,13.49,115994.0,10.0328,10.0477,10.0253,10.0402,115994.0
2019-06-13 12:10:00,13.5,13.51,13.48,13.5,44727.0,10.0477,10.0551,10.0328,10.0477,44727.0
2019-06-13 12:20:00,13.5,13.51,13.48,13.49,46040.0,10.0477,10.0551,10.0328,10.0402,46040.0
2019-06-13 12:30:00,13.49,13.49,13.47,13.49,56857.0,10.0402,10.0402,10.0253,10.0402,56857.0
2019-06-13 12:40:00,13.49,13.51,13.47,13.51,135251.0,10.0402,10.0551,10.0253,10.0551,135251.0
2019-06-13 12:50:00,13.51,13.51,13.49,13.49,48473.0,10.0551,10.0551,10.0402,10.0402,48473.0
2019-06-13 13:00:00,13.5,13.51,13.47,13.48,118679.0,10.0477,10.0551,10.0253,10.0328,118679.0
2019-06-13 13:10:00,13.48,13.49,13.47,13.48,98864.0,10.0328,10.0402,10.0253,10.0328,98864.0
2019-06-13 13:20:00,13.49,13.49,13.46,13.46,47463.0,10.0402,10.0402,10.0179,10.0179,47463.0
2019-06-13 13:30:00,13.46,13.47,13.45,13.46,117177.0,10.0179,10.0253,10.0104,10.0179,117177.0
2019-06-13 13:40:00,13.46,13.46,13.44,13.45,92927.0,10.0179,10.0179,10.003,10.0104,92927.0
2019-06-13 13:50:00,13.46,13.46,13.43,13.43,83048.0,10.0179,10.0179,9.9956,9.9956,83048.0
2019-06-13 14:00:00,13.43,13.45,13.41,13.42,109800.0,9.9956,10.0104,9.9807,9.9881,109800.0
2019-06-13 14:10:00,13.42,13.43,13.39,13.4,77697.0,9.9881,9.9956,9.9658,9.9732,77697.0
2019-06-13 14:20:00,13.41,13.42,13.39,13.41,34689.0,9.9807,9.9881,9.9658,9.9807,34689.0
2019-06-13 14:30:00,13.42,13.42,13.38,13.41,108199.0,9.9881,9.9881,9.9583,9.9807,108199.0
2019-06-13 14:40:00,13.41,13.44,13.4,13.44,62068.0,9.9807,10.003,9.9732,10.003,62068.0
2019-06-13 14:50:00,13.44,13.44,13.41,13.42,67613.0,10.003,10.003,9.9807,9.9881,67613.0
2019-06-13 15:00:00,13.41,13.42,13.38,13.38,113848.0,9.9807,9.9881,9.9583,9.9583,113848.0
2019-06-13 15:10:00,13.38,13.4,13.36,13.38,169315.0,9.9583,9.9732,9.9435,9.9583,169315.0
2019-06-13 15:20:00,13.37,13.43,13.37,13.42,137473.0,9.9509,9.9956,9.9509,9.9881,137473.0
2019-06-13 15:30:00,13.42,13.42,13.39,13.4,405714.0,9.9881,9.9881,9.9658,9.9732,405714.0
2019-06-13 15:40:00,13.4,13.41,13.37,13.38,316441.0,9.9732,9.9807,9.9509,9.9583,316441.0
2019-06-13 15:50:00,13.38,13.43,13.37,13.43,615932.0,9.9583,9.9956,9.9509,9.9956,615932.0
2019-06-14 09:30:00,13.31,13.34,13.23,13.24,264381.0,10.0101,10.0326,9.9499,9.9574,264381.0
2019-06-14 09:40:00,13.24,13.25,13.19,13.23,210260.0,9.9574,9.9649,9.9198,9.9499,210260.0
2019-06-14 09:50:00,13.23,13.26,13.12,13.14,228545.0,9.9499,9.9725,9.8672,9.8822,228545.0
2019-06-14 10:00:00,13.13,13.19,13.12,13.14,388530.0,9.8747,9.9198,9.8672,9.8822,388530.0
2019-06-14 10:10:00,13.14,13.14,13.09,13.11,152467.0,9.8822,9.8822,9.8446,9.8596,152467.0
2019-06-14 10:20:00,13.11,13.16,13.11,13.13,143727.0,9.8596,9.8972,9.8596,9.8747,143727.0
2019-06-14 10:30:00,13.14,13.17,13.13,13.17,90833.0,9.8822,9.9048,9.8747,9.9048,90833.0
2019-06-14 10:40:00,13.17,13.19,13.16,13.18,107692.0,9.9048,9.9198,9.8972,9.9123,107692.0
2019-06-14 10:50:00,13.18,13.2,13.17,13.19,190951.0,9.9123,9.9273,9.9048,9.9198,190951.0
2019-06-14 11:00:00,13.19,13.22,13.17,13.18,117320.0,9.9198,9.9424,9.9048,9.9123,117320.0
2019-06-14 11:10:00,13.18,13.21,13.17,13.2,78794.0,9.9123,9.9348,9.9048,9.9273,78794.0
2019-06-14 11:20:00,13.2,13.21,13.17,13.2,120489.0,9.9273,9.9348,9.9048,9.9273,120489.0
2019-06-14 11:30:00,13.2,13.24,13.19,13.23,79501.0,9.9273,9.9574,9.9198,9.9499,79501.0
2019-06-14 11:40:00,13.23,13.23,13.19,13.22,274119.0,9.9499,9.9499,9.9198,9.9424,274119.0
2019-06-14 11:50:00,13.22,13.24,13.21,13.21,83921.0,9.9424,9.9574,9.9348,9.9348,83921.0
2019-06-14 12:00:00,13.21,13.21,13.17,13.2,63141.0,9.9348,9.9348,9.9048,9.9273,63141.0
2019-06-14 12:10:00,13.2,13.2,13.18,13.19,61590.0,9.9273,9.9273,9.9123,9.9198,61590.0
2019-06-14 12:20:00,13.19,13.21,13.18,13.21,119568.0,9.9198,9.9348,9.9123,9.9348,119568.0
2019-06-14 12:30:00,13.2,13.22,13.2,13.21,66608.0,9.9273,9.9424,9.9273,9.9348,66608.0
2019-06-14 12:40:00,13.21,13.21,13.19,13.2,128397.0,9.9348,9.9348,9.9198,9.9273,128397.0
2019-06-14 12:50:00,13.2,13.22,13.2,13.21,27891.0,9.9273,9.9424,9.9273,9.9348,27891.0
2019-06-14 13:00:00,13.21,13.24,13.21,13.24,53581.0,9.9348,9.9574,9.9348,9.9574,53581.0
2019-06-14 13:10:00,13.24,13.25,13.23,13.24,75609.0,9.9574,9.9649,9.9499,9.9574,75609.0
2019-06-14 13:20:00,13.24,13.26,13.23,13.26,64387.0,9.9574,9.9725,9.9499,9.9725,64387.0
2019-06-14 13:30:00,13.26,13.27,13.24,13.27,65102.0,9.9725,9.98,9.9574,9.98,65102.0
2019-06-14 13:40:00,13.26,13.27,13.25,13.26,160229.0,9.9725,9.98,9.9649,9.9725,160229.0
2019-06-14 13:50:00,13.26,13.28,13.25,13.28,57255.0,9.9725,9.9875,9.9649,9.9875,57255.0
2019-06-14 14:00:00,13.28,13.32,13.27,13.31,134741.0,9.9875,10.0176,9.98,10.0101,134741.0
2019-06-14 14:10:00,13.32,13.35,13.3,13.34,67869.0,10.0176,10.0401,10.0025,10.0326,67869.0
2019-06-14 14:20:00,13.34,13.36,13.31,13.36,135207.0,10.0326,10.0477,10.0101,10.0477,135207.0
2019-06-14 14:30:00,13.36,13.36,13.33,13.34,66421.0,10.0477,10.0477,10.0251,10.0326,66421.0
2019-06-14 14:40:00,13.34,13.34,13.32,13.34,60436.0,10.0326,10.0326,10.0176,10.0326,60436.0
2019-06-14 14:50:00,13.34,13.34,13.31,13.34,222992.0,10.0326,10.0326,10.0101,10.0326,222992.0
2019-06-14 15:00:00,13.33,13.37,13.33,13.36,201280.0,10.0251,10.0552,10.0251,10.0477,201280.0
2019-06-14 15:10:00,13.36,13.39,13.35,13.38,80690.0,10.0477,10.0702,10.0401,10.0627,80690.0
2019-06-14 15:20:00,13.39,13.4,13.36,13.37,161870.0,10.0702,10.0777,10.0477,10.0552,161870.0
2019-06-14 15:30:00,13.36,13.41,13.36,13.4,183080.0,10.0477,10.0853,10.0477,10.0777,183080.0
2019-06-14 15:40:00,13.4,13.4,13.36,13.38,219699.0,10.0777,10.0777,10.0477,10.0627,219699.0
2019-06-14 15:50:00,13.38,13.39,13.35,13.37,660240.0,10.0627,10.0702,10.0401,10.0552,660240.0
2019-06-17 09:30:00,13.39,13.41,13.28,13.33,221667.0,10.0702,10.0853,9.9875,10.0251,221667.0
2019-06-17 09:40:00,13.33,13.41,13.31,13.4,177214.0,10.0251,10.0853,10.0101,10.0777,177214.0
2019-06-17 09:50:00,13.39,13.44,13.37,13.43,120271.0,10.0702,10.1078,10.0552,10.1003,120271.0
2019-06-17 10:00:00,13.43,13.47,13.42,13.46,197436.0,10.1003,10.1304,10.0928,10.1229,197436.0
2019-06-17 10:10:00,13.46,13.46,13.4,13.41,148127.0,10.1229,10.1229,10.0777,10.0853,148127.0
2019-06-17 10:20:00,13.41,13.44,13.4,13.41,295282.0,10.0853,10.1078,10.0777,10.0853,295282.0
2019-06-17 10:30:00,13.41,13.44,13.41,13.44,128660.0,10.0853,10.1078,10.0853,10.1078,128660.0
2019-06-17 10:40:00,13.43,13.45,13.42,13.44,110116.0,10.1003,10.1153,10.0928,10.1078,110116.0
2019-06-17 10:50:00,13.44,13.45,13.41,13.43,69154.0,10.1078,10.1153,10.0853,10.1003,69154.0
2019-06-17 11:00:00,13.42,13.43,13.4,13.41,80181.0,10.0928,10.1003,10.0777,10.0853,80181.0
2019-06-17 11:10:00,13.41,13.41,13.38,13.41,49902.0,10.0853,10.0853,10.0627,10.0853,49902.0
2019-06-17 11:20:00,13.42,13.42,13.39,13.4,127381.0,10.0928,10.0928,10.0702,10.0777,127381.0
2019-06-17 11:30:00,13.4,13.41,13.39,13.39,89745.0,10.0777,10.0853,10.0702,10.0702,89745.0
2019-06-17 11:40:00,13.39,13.41,13.38,13.38,151346.0,10.0702,10.0853,10.0627,10.0627,151346.0
2019-06-17 11:50:00,13.39,13.42,13.39,13.41,91141.0,10.0702,10.0928,10.0702,10.0853,91141.0
2019-06-17 12:00:00,13.4,13.41,13.36,13.36,58515.0,10.0777,10.0853,10.0477,10.0477,58515.0
2019-06-17 12:10:00,13.36,13.37,13.34,13.34,80595.0,10.0477,10.0552,10.0326,10.0326,80595.0
2019-06-17 12:20:00,13.34,13.36,13.33,13.34,164594.0,10.0326,10.0477,10.0251,10.0326,164594.0
2019-06-17 12:30:00,13.34,13.35,13.33,13.33,51823.0,10.0326,10.0401,10.0251,10.0251,51823.0
2019-06-17 12:40:00,13.33,13.34,13.31,13.31,58653.0,10.0251,10.0326,10.0101,10.0101,58653.0
2019-06-17 12:50:00,13.32,13.32,13.3,13.32,122093.0,10.0176,10.0176,10.0025,10.0176,122093.0
2019-06-17 13:00:00,13.32,13.33,13.31,13.31,112980.0,10.0176,10.0251,10.0101,10.0101,112980.0
2019-06-17 13:10:00,13.3,13.32,13.3,13.31,94128.0,10.0025,10.0176,10.0025,10.0101,94128.0
2019-06-17 13:20:00,13.31,13.31,13.29,13.29,93684.0,10.0101,10.0101,9.995,9.995,93684.0
2019-06-17 13:30:00,13.29,13.31,13.29,13.29,63443.0,9.995,10.0101,9.995,9.995,63443.0
2019-06-17 13:40:00,13.29,13.32,13.29,13.3,95798.0,9.995,10.0176,9.995,10.0025,95798.0
2019-06-17 13:50:00,13.3,13.31,13.28,13.29,89605.0,10.0025,10.0101,9.9875,9.995,89605.0
2019-06-17 14:00:00,13.29,13.31,13.27,13.29,189637.0,9.995,10.0101,9.98,9.995,189637.0
2019-06-17 14:10:00,13.29,13.3,13.27,13.29,66691.0,9.995,10.0025,9.98,9.995,66691.0
2019-06-17 14:20:00,13.3,13.31,13.27,13.28,120856.0,10.0025,10.0101,9.98,9.9875,120856.0
2019-06-17 14:30:00,13.28,13.29,13.27,13.29,77006.0,9.9875,9.995,9.98,9.995,77006.0
2019-06-17 14:40:00,13.29,13.29,13.26,13.27,149068.0,9.995,9.995,9.9725,9.98,149068.0
2019-06-17 14:50:00,13.27,13.28,13.24,13.26,153792.0,9.98,9.9875,9.9574,9.9725,153792.0
2019-06-17 15:00:00,13.25,13.26,13.23,13.23,98298.0,9.9649,9.9725,9.9499,9.9499,98298.0
2019-06-17 15:10:00,13.24,13.25,13.21,13.23,236092.0,9.9574,9.9649,9.9348,9.9499,236092.0
2019-06-17 15:20:00,13.23,13.24,13.22,13.24,103759.0,9.9499,9.9574,9.9424,9.9574,103759.0
2019-06-17 15:30:00,13.23,13.24,13.2,13.2,460162.0,9.9499,9.9574,9.9273,9.9273,460162.0
2019-06-17 15:40:00,13.21,13.22,13.17,13.17,412787.0,9.9348,9.9424,9.9048,9.9048,412787.0
2019-06-17 15:50:00,13.18,13.18,13.1,13.14,1436785.0,9.9123,9.9123,9.8521,9.8822,1436785.0
2019-06-18 09:30:00,13.13,13.2,13.08,13.19,426822.0,9.8747,9.9273,9.8371,9.9198,426822.0
2019-06-18 09:40:00,13.19,13.34,13.18,13.33,300945.0,9.9198,10.0326,9.9123,10.0251,300945.0
2019-06-18 09:50:00,13.34,13.43,13.33,13.37,282337.0,10.0326,10.1003,10.0251,10.0552,282337.0
2019-06-18 10:00:00,13.37,13.43,13.35,13.41,301798.0,10.0552,10.1003,10.0401,10.0853,301798.0
2019-06-18 10:10:00,13.4,13.42,13.35,13.36,187657.0,10.0777,10.0928,10.0401,10.0477,187657.0
2019-06-18 10:20:00,13.36,13.38,13.34,13.36,657891.0,10.0477,10.0627,10.0326,10.0477,657891.0
2019-06-18 10:30:00,13.37,13.4,13.36,13.38,424561.0,10.0552,10.0777,10.0477,10.0627,424561.0
2019-06-18 10:40:00,13.38,13.39,13.37,13.38,130818.0,10.0627,10.0702,10.0552,10.0627,130818.0
2019-06-18 10:50:00,13.38,13.38,13.35,13.35,187356.0,10.0627,10.0627,10.0401,10.0401,187356.0
2019-06-18 11:00:00,13.36,13.38,13.34,13.35,174290.0,10.0477,10.0627,10.0326,10.0401,174290.0
2019-06-18 11:10:00,13.36,13.37,13.34,13.35,170998.0,10.0477,10.0552,10.0326,10.0401,170998.0
2019-06-18 11:20:00,13.35,13.37,13.3,13.32,243233.0,10.0401,10.0552,10.0025,10.0176,243233.0
2019-06-18 11:30:00,13.33,13.33,13.3,13.31,174380.0,10.0251,10.0251,10.0025,10.0101,174380.0
2019-06-18 11:40:00,13.31,13.33,13.3,13.31,125405.0,10.0101,10.0251,10.0025,10.0101,125405.0
2019-06-18 11:50:00,13.31,13.32,13.28,13.28,109941.0,10.0101,10.0176,9.9875,9.9875,109941.0
2019-06-18 12:00:00,13.29,13.31,13.28,13.31,91990.0,9.995,10.0101,9.9875,10.0101,91990.0
2019-06-18 12:10:00,13.31,13.31,13.26,13.27,110885.0,10.0101,10.0101,9.9725,9.98,110885.0
2019-06-18 12:20:00,13.27,13.31,13.27,13.29,141076.0,9.98,10.0101,9.98,9.995,141076.0
2019-06-18 12:30:00,13.29,13.3,13.28,13.28,83058.0,9.995,10.0025,9.9875,9.9875,83058.0
2019-06-18 12:40:00,13.28,13.29,13.25,13.25,161010.0,9.9875,9.995,9.9649,9.9649,161010.0
2019-06-18 12:50:00,13.26,13.27,13.24,13.25,66266.0,9.9725,9.98,9.9574,9.9649,66266.0
2019-06-18 13:00:00,13.25,13.25,13.21,13.23,139220.0,9.9649,9.9649,9.9348,9.9499,139220.0
2019-06-18 13:10:00,13.23,13.26,13.23,13.26,79344.0,9.9499,9.9725,9.9499,9.9725,79344.0
2019-06-18 13:20:00,13.25,13.29,13.24,13.28,164691.0,9.9649,9.995,9.9574,9.9875,164691.0
2019-06-18 13:30:00,13.28,13.29,13.27,13.28,79564.0,9.9875,9.995,9.98,9.9875,79564.0
2019-06-18 13:40:00,13.28,13.29,13.27,13.29,53748.0,9.9875,9.995,9.98,9.995,53748.0
2019-06-18 13:50:00,13.29,13.31,13.28,13.29,98767.0,9.995,10.0101,9.9875,9.995,98767.0
2019-06-18 14:00:00,13.3,13.32,13.29,13.31,125036.0,10.0025,10.0176,9.995,10.0101,125036.0
2019-06-18 14:10:00,13.31,13.34,13.3,13.33,231221.0,10.0101,10.0326,10.0025,10.0251,231221.0
2019-06-18 14:20:00,13.33,13.34,13.32,13.32,138074.0,10.0251,10.0326,10.0176,10.0176,138074.0
2019-06-18 14:30:00,13.32,13.33,13.31,13.32,110732.0,10.0176,10.0251,10.0101,10.0176,110732.0
2019-06-18 14:40:00,13.32,13.34,13.31,13.33,62347.0,10.0176,10.0326,10.0101,10.0251,62347.0
2019-06-18 14:50:00,13.33,13.34,13.31,13.33,109042.0,10.0251,10.0326,10.0101,10.0251,109042.0
2019-06-18 15:00:00,13.34,13.36,13.33,13.35,75237.0,10.0326,10.0477,10.0251,10.0401,75237.0
2019-06-18 15:10:00,13.35,13.38,13.34,13.38,164669.0,10.0401,10.0627,10.0326,10.0627,164669.0
2019-06-18 15:20:00,13.37,13.41,13.36,13.41,382504.0,10.0552,10.0853,10.0477,10.0853,382504.0
2019-06-18 15:30:00,13.4,13.4,13.36,13.38,214442.0,10.0777,10.0777,10.0477,10.0627,214442.0
2019-06-18 15:40:00,13.38,13.4,13.37,13.38,208314.0,10.0627,10.0777,10.0552,10.0627,208314.0
2019-06-18 15:50:00,13.38,13.4,13.36,13.38,827526.0,10.0627,10.0777,10.0477,10.0627,827526.0
2019-06-19 09:30:00,13.43,13.54,13.39,13.53,376155.0,10.1003,10.183,10.0702,10.1755,376155.0
2019-06-19 09:40:00,13.54,13.67,13.54,13.64,486995.0,10.183,10.2808,10.183,10.2582,486995.0
2019-06-19 09:50:00,13.64,13.68,13.62,13.67,242356.0,10.2582,10.2883,10.2432,10.2808,242356.0
2019-06-19 10:00:00,13.67,13.68,13.6,13.62,253492.0,10.2808,10.2883,10.2282,10.2432,253492.0
2019-06-19 10:10:00,13.62,13.66,13.6,13.63,411471.0,10.2432,10.2733,10.2282,10.2507,411471.0
2019-06-19 10:20:00,13.63,13.63,13.57,13.63,280888.0,10.2507,10.2507,10.2056,10.2507,280888.0
2019-06-19 10:30:00,13.63,13.66,13.61,13.66,117775.0,10.2507,10.2733,10.2357,10.2733,117775.0
2019-06-19 10:40:00,13.65,13.66,13.61,13.62,146438.0,10.2658,10.2733,10.2357,10.2432,146438.0
2019-06-19 10:50:00,13.62,13.67,13.62,13.62,120566.0,10.2432,10.2808,10.2432,10.2432,120566.0
2019-06-19 11:00:00,13.63,13.64,13.59,13.6,107297.0,10.2507,10.2582,10.2206,10.2282,107297.0
2019-06-19 11:10:00,13.59,13.62,13.58,13.61,258445.0,10.2206,10.2432,10.2131,10.2357,258445.0
2019-06-19 11:20:00,13.61,13.61,13.58,13.59,126847.0,10.2357,10.2357,10.2131,10.2206,126847.0
2019-06-19 11:30:00,13.59,13.61,13.58,13.61,70747.0,10.2206,10.2357,10.2131,10.2357,70747.0
2019-06-19 11:40:00,13.6,13.6,13.58,13.59,146968.0,10.2282,10.2282,10.2131,10.2206,146968.0
2019-06-19 11:50:00,13.58,13.59,13.56,13.58,197804.0,10.2131,10.2206,10.1981,10.2131,197804.0
2019-06-19 12:00:00,13.59,13.6,13.58,13.6,132004.0,10.2206,10.2282,10.2131,10.2282,132004.0
2019-06-19 12:10:00,13.59,13.6,13.57,13.57,188426.0,10.2206,10.2282,10.2056,10.2056,188426.0
2019-06-19 12:20:00,13.57,13.58,13.53,13.55,248772.0,10.2056,10.2131,10.1755,10.1906,248772.0
2019-06-19 12:30:00,13.54,13.55,13.52,13.55,57629.0,10.183,10.1906,10.168,10.1906,57629.0
2019-06-19 12:40:00,13.54,13.58,13.54,13.57,39002.0,10.183,10.2131,10.183,10.2056,39002.0
2019-06-19 12:50:00,13.57,13.58,13.55,13.57,70941.0,10.2056,10.2131,10.1906,10.2056,70941.0
2019-06-19 13:00:00,13.57,13.58,13.56,13.58,38444.0,10.2056,10.2131,10.1981,10.2131,38444.0
2019-06-19 13:10:00,13.58,13.58,13.56,13.57,64141.0,10.2131,10.2131,10.1981,10.2056,64141.0
2019-06-19 13:20:00,13.57,13.57,13.55,13.56,83539.0,10.2056,10.2056,10.1906,10.1981,83539.0
2019-06-19 13:30:00,13.56,13.56,13.54,13.55,50892.0,10.1981,10.1981,10.183,10.1906,50892.0
2019-06-19 13:40:00,13.55,13.56,13.54,13.55,54581.0,10.1906,10.1981,10.183,10.1906,54581.0
2019-06-19 13:50:00,13.56,13.57,13.52,13.54,88259.0,10.1981,10.2056,10.168,10.183,88259.0
2019-06-19 14:00:00,13.54,13.56,13.36,13.36,490236.0,10.183,10.1981,10.0477,10.0477,490236.0
2019-06-19 14:10:00,13.36,13.38,13.34,13.35,268482.0,10.0477,10.0627,10.0326,10.0401,268482.0
2019-06-19 14:20:00,13.35,13.36,13.3,13.3,121113.0,10.0401,10.0477,10.0025,10.0025,121113.0
2019-06-19 14:30:00,13.31,13.32,13.26,13.27,271594.0,10.0101,10.0176,9.9725,9.98,271594.0
2019-06-19 14:40:00,13.27,13.31,13.24,13.3,267643.0,9.98,10.0101,9.9574,10.0025,267643.0
2019-06-19 14:50:00,13.31,13.31,13.24,13.26,206850.0,10.0101,10.0101,9.9574,9.9725,206850.0
2019-06-19 15:00:00,13.26,13.33,13.25,13.33,135096.0,9.9725,10.0251,9.9649,10.0251,135096.0
2019-06-19 15:10:00,13.33,13.36,13.32,13.34,366483.0,10.0251,10.0477,10.0176,10.0326,366483.0
2019-06-19 15:20:00,13.34,13.35,13.3,13.31,284508.0,10.0326,10.0401,10.0025,10.0101,284508.0
2019-06-19 15:30:00,13.31,13.32,13.24,13.24,295313.0,10.0101,10.0176,9.9574,9.9574,295313.0
2019-06-19 15:40:00,13.24,13.25,13.2,13.2,472123.0,9.9574,9.9649,9.9273,9.9273,472123.0
2019-06-19 15:50:00,13.2,13.24,13.19,13.22,1105894.0,9.9273,9.9574,9.9198,9.9424,1105894.0
2019-06-20 09:30:00,13.29,13.35,13.08,13.09,496929.0,9.995,10.0401,9.8371,9.8446,496929.0
2019-06-20 09:40:00,13.09,13.13,13.04,13.08,334398.0,9.8446,9.8747,9.807,9.8371,334398.0
2019-06-20 09:50:00,13.09,13.15,13.09,13.12,245249.0,9.8446,9.8897,9.8446,9.8672,245249.0
2019-06-20 10:00:00,13.12,13.18,13.11,13.12,424660.0,9.8672,9.9123,9.8596,9.8672,424660.0
2019-06-20 10:10:00,13.13,13.14,13.1,13.1,157642.0,9.8747,9.8822,9.8521,9.8521,157642.0
2019-06-20 10:20:00,13.11,13.12,13.08,13.09,145429.0,9.8596,9.8672,9.8371,9.8446,145429.0
2019-06-20 10:30:00,13.09,13.1,13.02,13.03,778257.0,9.8446,9.8521,9.792,9.7995,778257.0
2019-06-20 10:40:00,13.03,13.05,12.99,13.03,456356.0,9.7995,9.8145,9.7694,9.7995,456356.0
2019-06-20 10:50:00,13.03,13.04,12.97,13.0,500885.0,9.7995,9.807,9.7544,9.7769,500885.0
2019-06-20 11:00:00,13.0,13.02,12.95,12.95,541724.0,9.7769,9.792,9.7393,9.7393,541724.0
2019-06-20 11:10:00,12.96,12.96,12.91,12.96,193438.0,9.7468,9.7468,9.7092,9.7468,193438.0
2019-06-20 11:20:00,12.95,12.96,12.93,12.94,200742.0,9.7393,9.7468,9.7243,9.7318,200742.0
2019-06-20 11:30:00,12.94,12.96,12.93,12.94,364191.0,9.7318,9.7468,9.7243,9.7318,364191.0
2019-06-20 11:40:00,12.94,12.99,12.93,12.98,200089.0,9.7318,9.7694,9.7243,9.7619,200089.0
2019-06-20 11:50:00,12.99,13.02,12.98,13.0,100538.0,9.7694,9.792,9.7619,9.7769,100538.0
2019-06-20 12:00:00,13.0,13.02,12.99,13.0,76782.0,9.7769,9.792,9.7694,9.7769,76782.0
2019-06-20 12:10:00,13.0,13.0,12.96,12.98,88896.0,9.7769,9.7769,9.7468,9.7619,88896.0
2019-06-20 12:20:00,12.98,13.03,12.97,13.03,140679.0,9.7619,9.7995,9.7544,9.7995,140679.0
2019-06-20 12:30:00,13.03,13.05,13.02,13.03,78576.0,9.7995,9.8145,9.792,9.7995,78576.0
2019-06-20 12:40:00,13.03,13.06,13.03,13.06,84814.0,9.7995,9.822,9.7995,9.822,84814.0
2019-06-20 12:50:00,13.06,13.06,13.0,13.03,183389.0,9.822,9.822,9.7769,9.7995,183389.0
2019-06-20 13:00:00,13.04,13.08,13.03,13.08,238031.0,9.807,9.8371,9.7995,9.8371,238031.0
2019-06-20 13:10:00,13.07,13.08,13.05,13.07,152427.0,9.8296,9.8371,9.8145,9.8296,152427.0
2019-06-20 13:20:00,13.07,13.09,13.06,13.09,220797.0,9.8296,9.8446,9.822,9.8446,220797.0
2019-06-20 13:30:00,13.08,13.11,13.08,13.11,132049.0,9.8371,9.8596,9.8371,9.8596,132049.0
2019-06-20 13:40:00,13.11,13.13,13.1,13.13,114514.0,9.8596,9.8747,9.8521,9.8747,114514.0
2019-06-20 13:50:00,13.13,13.17,13.11,13.16,248276.0,9.8747,9.9048,9.8596,9.8972,248276.0
2019-06-20 14:00:00,13.15,13.19,13.15,13.19,145776.0,9.8897,9.9198,9.8897,9.9198,145776.0
2019-06-20 14:10:00,13.19,13.2,13.17,13.2,100688.0,9.9198,9.9273,9.9048,9.9273,100688.0
2019-06-20 14:20:00,13.21,13.22,13.19,13.2,108192.0,9.9348,9.9424,9.9198,9.9273,108192.0
2019-06-20 14:30:00,13.2,13.23,13.19,13.22,151219.0,9.9273,9.9499,9.9198,9.9424,151219.0
2019-06-20 14:40:00,13.22,13.22,13.19,13.21,126108.0,9.9424,9.9424,9.9198,9.9348,126108.0
2019-06-20 14:50:00,13.21,13.23,13.19,13.22,183953.0,9.9348,9.9499,9.9198,9.9424,183953.0
2019-06-20 15:00:00,13.22,13.22,13.17,13.18,157316.0,9.9424,9.9424,9.9048,9.9123,157316.0
2019-06-20 15:10:00,13.18,13.21,13.17,13.2,130477.0,9.9123,9.9348,9.9048,9.9273,130477.0
2019-06-20 15:20:00,13.2,13.23,13.19,13.23,97524.0,9.9273,9.9499,9.9198,9.9499,97524.0
2019-06-20 15:30:00,13.23,13.24,13.2,13.24,176485.0,9.9499,9.9574,9.9273,9.9574,176485.0
2019-06-20 15:40:00,13.24,13.27,13.23,13.26,170365.0,9.9574,9.98,9.9499,9.9725,170365.0
2019-06-20 15:50:00,13.26,13.29,13.24,13.25,704800.0,9.9725,9.995,9.9574,9.9649,704800.0
2019-06-21 09:30:00,13.22,13.38,13.21,13.37,1071933.0,9.9424,10.0627,9.9348,10.0552,1071933.0
2019-06-21 09:40:00,13.37,13.4,13.34,13.35,426680.0,10.0552,10.0777,10.0326,10.0401,426680.0
2019-06-21 09:50:00,13.34,13.38,13.33,13.38,298505.0,10.0326,10.0627,10.0251,10.0627,298505.0
2019-06-21 10:00:00,13.39,13.39,13.33,13.39,182737.0,10.0702,10.0702,10.0251,10.0702,182737.0
2019-06-21 10:10:00,13.39,13.42,13.38,13.39,191788.0,10.0702,10.0928,10.0627,10.0702,191788.0
2019-06-21 10:20:00,13.39,13.44,13.37,13.38,172494.0,10.0702,10.1078,10.0552,10.0627,172494.0
2019-06-21 10:30:00,13.38,13.39,13.35,13.38,135629.0,10.0627,10.0702,10.0401,10.0627,135629.0
2019-06-21 10:40:00,13.38,13.4,13.36,13.39,89115.0,10.0627,10.0777,10.0477,10.0702,89115.0
2019-06-21 10:50:00,13.39,13.41,13.38,13.4,121581.0,10.0702,10.0853,10.0627,10.0777,121581.0
2019-06-21 11:00:00,13.41,13.46,13.4,13.44,361088.0,10.0853,10.1229,10.0777,10.1078,361088.0
2019-06-21 11:10:00,13.44,13.44,13.37,13.41,379034.0,10.1078,10.1078,10.0552,10.0853,379034.0
2019-06-21 11:20:00,13.41,13.44,13.4,13.42,191542.0,10.0853,10.1078,10.0777,10.0928,191542.0
2019-06-21 11:30:00,13.41,13.45,13.41,13.44,119673.0,10.0853,10.1153,10.0853,10.1078,119673.0
2019-06-21 11:40:00,13.45,13.46,13.43,13.44,123384.0,10.1153,10.1229,10.1003,10.1078,123384.0
2019-06-21 11:50:00,13.43,13.45,13.42,13.44,154270.0,10.1003,10.1153,10.0928,10.1078,154270.0
2019-06-21 12:00:00,13.45,13.45,13.42,13.44,86901.0,10.1153,10.1153,10.0928,10.1078,86901.0
2019-06-21 12:10:00,13.44,13.45,13.42,13.42,156110.0,10.1078,10.1153,10.0928,10.0928,156110.0
2019-06-21 12:20:00,13.42,13.44,13.41,13.42,303595.0,10.0928,10.1078,10.0853,10.0928,303595.0
2019-06-21 12:30:00,13.41,13.44,13.41,13.43,84386.0,10.0853,10.1078,10.0853,10.1003,84386.0
2019-06-21 12:40:00,13.44,13.44,13.41,13.43,124536.0,10.1078,10.1078,10.0853,10.1003,124536.0
2019-06-21 12:50:00,13.42,13.44,13.42,13.43,162947.0,10.0928,10.1078,10.0928,10.1003,162947.0
2019-06-21 13:00:00,13.43,13.43,13.42,13.43,66013.0,10.1003,10.1003,10.0928,10.1003,66013.0
2019-06-21 13:10:00,13.43,13.44,13.42,13.43,152411.0,10.1003,10.1078,10.0928,10.1003,152411.0
2019-06-21 13:20:00,13.43,13.44,13.41,13.43,182692.0,10.1003,10.1078,10.0853,10.1003,182692.0
2019-06-21 13:30:00,13.43,13.44,13.42,13.43,29977.0,10.1003,10.1078,10.0928,10.1003,29977.0
2019-06-21 13:40:00,13.43,13.45,13.42,13.45,63576.0,10.1003,10.1153,10.0928,10.1153,63576.0
2019-06-21 13:50:00,13.44,13.45,13.43,13.45,54328.0,10.1078,10.1153,10.1003,10.1153,54328.0
2019-06-21 14:00:00,13.45,13.46,13.44,13.45,158492.0,10.1153,10.1229,10.1078,10.1153,158492.0
2019-06-21 14:10:00,13.45,13.47,13.44,13.46,994849.0,10.1153,10.1304,10.1078,10.1229,994849.0
2019-06-21 14:20:00,13.46,13.46,13.43,13.44,85474.0,10.1229,10.1229,10.1003,10.1078,85474.0
2019-06-21 14:30:00,13.44,13.44,13.39,13.4,361218.0,10.1078,10.1078,10.0702,10.0777,361218.0
2019-06-21 14:40:00,13.4,13.41,13.39,13.41,69962.0,10.0777,10.0853,10.0702,10.0853,69962.0
2019-06-21 14:50:00,13.41,13.41,13.39,13.39,118914.0,10.0853,10.0853,10.0702,10.0702,118914.0
2019-06-21 15:00:00,13.4,13.4,13.38,13.4,122644.0,10.0777,10.0777,10.0627,10.0777,122644.0
2019-06-21 15:10:00,13.4,13.4,13.38,13.4,130399.0,10.0777,10.0777,10.0627,10.0777,130399.0
2019-06-21 15:20:00,13.4,13.4,13.36,13.37,85850.0,10.0777,10.0777,10.0477,10.0552,85850.0
2019-06-21 15:30:00,13.37,13.37,13.34,13.35,173897.0,10.0552,10.0552,10.0326,10.0401,173897.0
2019-06-21 15:40:00,13.36,13.37,13.33,13.33,233702.0,10.0477,10.0552,10.0251,10.0251,233702.0
2019-06-21 15:50:00,13.34,13.34,13.29,13.33,842005.0,10.0326,10.0326,9.995,10.0251,842005.0
2019-06-24 09:30:00,13.3,13.33,13.19,13.33,511514.0,10.0025,10.0251,9.9198,10.0251,511514.0
2019-06-24 09:40:00,13.34,13.44,13.34,13.42,361796.0,10.0326,10.1078,10.0326,10.0928,361796.0
2019-06-24 09:50:00,13.42,13.5,13.4,13.49,223630.0,10.0928,10.1529,10.0777,10.1454,223630.0
2019-06-24 10:00:00,13.5,13.5,13.45,13.46,429965.0,10.1529,10.1529,10.1153,10.1229,429965.0
2019-06-24 10:10:00,13.46,13.49,13.41,13.46,1184736.0,10.1229,10.1454,10.0853,10.1229,1184736.0
2019-06-24 10:20:00,13.46,13.49,13.43,13.48,185406.0,10.1229,10.1454,10.1003,10.1379,185406.0
2019-06-24 10:30:00,13.49,13.52,13.47,13.52,327083.0,10.1454,10.168,10.1304,10.168,327083.0
2019-06-24 10:40:00,13.52,13.53,13.48,13.48,176494.0,10.168,10.1755,10.1379,10.1379,176494.0
2019-06-24 10:50:00,13.48,13.49,13.44,13.45,65500.0,10.1379,10.1454,10.1078,10.1153,65500.0
2019-06-24 11:00:00,13.45,13.45,13.42,13.44,46320.0,10.1153,10.1153,10.0928,10.1078,46320.0
2019-06-24 11:10:00,13.44,13.46,13.4,13.41,174847.0,10.1078,10.1229,10.0777,10.0853,174847.0
2019-06-24 11:20:00,13.41,13.42,13.39,13.41,91906.0,10.0853,10.0928,10.0702,10.0853,91906.0
2019-06-24 11:30:00,13.41,13.44,13.4,13.42,151442.0,10.0853,10.1078,10.0777,10.0928,151442.0
2019-06-24 11:40:00,13.43,13.44,13.41,13.42,111101.0,10.1003,10.1078,10.0853,10.0928,111101.0
2019-06-24 11:50:00,13.42,13.43,13.38,13.39,136282.0,10.0928,10.1003,10.0627,10.0702,136282.0
2019-06-24 12:00:00,13.39,13.41,13.39,13.4,140709.0,10.0702,10.0853,10.0702,10.0777,140709.0
2019-06-24 12:10:00,13.4,13.44,13.4,13.44,292379.0,10.0777,10.1078,10.0777,10.1078,292379.0
2019-06-24 12:20:00,13.44,13.44,13.41,13.41,72585.0,10.1078,10.1078,10.0853,10.0853,72585.0
2019-06-24 12:30:00,13.41,13.41,13.36,13.36,142882.0,10.0853,10.0853,10.0477,10.0477,142882.0
2019-06-24 12:40:00,13.35,13.4,13.35,13.4,171550.0,10.0401,10.0777,10.0401,10.0777,171550.0
2019-06-24 12:50:00,13.4,13.41,13.38,13.39,97000.0,10.0777,10.0853,10.0627,10.0702,97000.0
2019-06-24 13:00:00,13.39,13.4,13.38,13.38,49423.0,10.0702,10.0777,10.0627,10.0627,49423.0
2019-06-24 13:10:00,13.39,13.39,13.36,13.37,45627.0,10.0702,10.0702,10.0477,10.0552,45627.0
2019-06-24 13:20:00,13.37,13.4,13.37,13.38,61628.0,10.0552,10.0777,10.0552,10.0627,61628.0
2019-06-24 13:30:00,13.38,13.42,13.37,13.41,93461.0,10.0627,10.0928,10.0552,10.0853,93461.0
2019-06-24 13:40:00,13.42,13.42,13.38,13.41,90124.0,10.0928,10.0928,10.0627,10.0853,90124.0
2019-06-24 13:50:00,13.41,13.43,13.39,13.42,101538.0,10.0853,10.1003,10.0702,10.0928,101538.0
2019-06-24 14:00:00,13.42,13.43,13.41,13.42,132405.0,10.0928,10.1003,10.0853,10.0928,132405.0
2019-06-24 14:10:00,13.42,13.45,13.42,13.43,74374.0,10.0928,10.1153,10.0928,10.1003,74374.0
2019-06-24 14:20:00,13.44,13.45,13.42,13.42,38027.0,10.1078,10.1153,10.0928,10.0928,38027.0
2019-06-24 14:30:00,13.43,13.43,13.41,13.41,73872.0,10.1003,10.1003,10.0853,10.0853,73872.0
2019-06-24 14:40:00,13.42,13.43,13.38,13.39,87149.0,10.0928,10.1003,10.0627,10.0702,87149.0
2019-06-24 14:50:00,13.39,13.43,13.39,13.41,63054.0,10.0702,10.1003,10.0702,10.0853,63054.0
2019-06-24 15:00:00,13.42,13.44,13.41,13.41,68746.0,10.0928,10.1078,10.0853,10.0853,68746.0
2019-06-24 15:10:00,13.42,13.44,13.41,13.41,154081.0,10.0928,10.1078,10.0853,10.0853,154081.0
2019-06-24 15:20:00,13.41,13.43,13.4,13.42,285242.0,10.0853,10.1003,10.0777,10.0928,285242.0
2019-06-24 15:30:00,13.42,13.45,13.41,13.44,276335.0,10.0928,10.1153,10.0853,10.1078,276335.0
2019-06-24 15:40:00,13.44,13.45,13.39,13.39,416636.0,10.1078,10.1153,10.0702,10.0702,416636.0
2019-06-24 15:50:00,13.4,13.4,13.37,13.39,546335.0,10.0777,10.0777,10.0552,10.0702,546335.0
2019-06-25 09:30:00,13.38,13.4,13.19,13.2,552372.0,10.0627,10.0777,9.9198,9.9273,552372.0
2019-06-25 09:40:00,13.19,13.19,13.12,13.14,478883.0,9.9198,9.9198,9.8672,9.8822,478883.0
2019-06-25 09:50:00,13.14,13.19,13.13,13.19,260744.0,9.8822,9.9198,9.8747,9.9198,260744.0
2019-06-25 10:00:00,13.19,13.23,13.18,13.21,774476.0,9.9198,9.9499,9.9123,9.9348,774476.0
2019-06-25 10:10:00,13.21,13.25,13.19,13.19,1628797.0,9.9348,9.9649,9.9198,9.9198,1628797.0
2019-06-25 10:20:00,13.19,13.24,13.16,13.21,280790.0,9.9198,9.9574,9.8972,9.9348,280790.0
2019-06-25 10:30:00,13.21,13.27,13.2,13.26,269124.0,9.9348,9.98,9.9273,9.9725,269124.0
2019-06-25 10:40:00,13.26,13.28,13.23,13.25,121419.0,9.9725,9.9875,9.9499,9.9649,121419.0
2019-06-25 10:50:00,13.24,13.28,13.23,13.26,129920.0,9.9574,9.9875,9.9499,9.9725,129920.0
2019-06-25 11:00:00,13.27,13.31,13.26,13.28,193720.0,9.98,10.0101,9.9725,9.9875,193720.0
2019-06-25 11:10:00,13.28,13.33,13.25,13.32,414903.0,9.9875,10.0251,9.9649,10.0176,414903.0
2019-06-25 11:20:00,13.32,13.36,13.31,13.35,248654.0,10.0176,10.0477,10.0101,10.0401,248654.0
2019-06-25 11:30:00,13.36,13.36,13.33,13.35,216341.0,10.0477,10.0477,10.0251,10.0401,216341.0
2019-06-25 11:40:00,13.35,13.35,13.33,13.33,123310.0,10.0401,10.0401,10.0251,10.0251,123310.0
2019-06-25 11:50:00,13.33,13.36,13.33,13.35,138853.0,10.0251,10.0477,10.0251,10.0401,138853.0
2019-06-25 12:00:00,13.34,13.37,13.33,13.37,162144.0,10.0326,10.0552,10.0251,10.0552,162144.0
2019-06-25 12:10:00,13.37,13.4,13.35,13.36,120268.0,10.0552,10.0777,10.0401,10.0477,120268.0
2019-06-25 12:20:00,13.36,13.37,13.35,13.36,94365.0,10.0477,10.0552,10.0401,10.0477,94365.0
2019-06-25 12:30:00,13.36,13.39,13.35,13.38,101379.0,10.0477,10.0702,10.0401,10.0627,101379.0
2019-06-25 12:40:00,13.39,13.44,13.37,13.43,458025.0,10.0702,10.1078,10.0552,10.1003,458025.0
2019-06-25 12:50:00,13.43,13.44,13.39,13.4,125865.0,10.1003,10.1078,10.0702,10.0777,125865.0
2019-06-25 13:00:00,13.4,13.42,13.38,13.4,136299.0,10.0777,10.0928,10.0627,10.0777,136299.0
2019-06-25 13:10:00,13.4,13.43,13.39,13.43,252623.0,10.0777,10.1003,10.0702,10.1003,252623.0
2019-06-25 13:20:00,13.43,13.47,13.42,13.46,206482.0,10.1003,10.1304,10.0928,10.1229,206482.0
2019-06-25 13:30:00,13.45,13.46,13.4,13.41,88048.0,10.1153,10.1229,10.0777,10.0853,88048.0
2019-06-25 13:40:00,13.41,13.44,13.4,13.42,87511.0,10.0853,10.1078,10.0777,10.0928,87511.0
2019-06-25 13:50:00,13.43,13.43,13.4,13.41,105517.0,10.1003,10.1003,10.0777,10.0853,105517.0
2019-06-25 14:00:00,13.4,13.44,13.4,13.43,139631.0,10.0777,10.1078,10.0777,10.1003,139631.0
2019-06-25 14:10:00,13.42,13.45,13.42,13.43,198914.0,10.0928,10.1153,10.0928,10.1003,198914.0
2019-06-25 14:20:00,13.42,13.43,13.37,13.38,88745.0,10.0928,10.1003,10.0552,10.0627,88745.0
2019-06-25 14:30:00,13.38,13.39,13.35,13.38,176367.0,10.0627,10.0702,10.0401,10.0627,176367.0
2019-06-25 14:40:00,13.38,13.4,13.38,13.4,61145.0,10.0627,10.0777,10.0627,10.0777,61145.0
2019-06-25 14:50:00,13.4,13.42,13.39,13.41,108337.0,10.0777,10.0928,10.0702,10.0853,108337.0
2019-06-25 15:00:00,13.41,13.42,13.4,13.42,86618.0,10.0853,10.0928,10.0777,10.0928,86618.0
2019-06-25 15:10:00,13.42,13.42,13.38,13.39,145664.0,10.0928,10.0928,10.0627,10.0702,145664.0
2019-06-25 15:20:00,13.39,13.44,13.38,13.43,241955.0,10.0702,10.1078,10.0627,10.1003,241955.0
2019-06-25 15:30:00,13.44,13.47,13.42,13.46,437888.0,10.1078,10.1304,10.0928,10.1229,437888.0
2019-06-25 15:40:00,13.45,13.45,13.4,13.41,428267.0,10.1153,10.1153,10.0777,10.0853,428267.0
2019-06-25 15:50:00,13.42,13.42,13.36,13.42,1038671.0,10.0928,10.0928,10.0477,10.0928,1038671.0
2019-06-26 09:30:00,13.51,13.61,13.4,13.57,521973.0,10.1605,10.2357,10.0777,10.2056,521973.0
2019-06-26 09:40:00,13.57,13.58,13.48,13.51,249764.0,10.2056,10.2131,10.1379,10.1605,249764.0
2019-06-26 09:50:00,13.51,13.58,13.5,13.58,220434.0,10.1605,10.2131,10.1529,10.2131,220434.0
2019-06-26 10:00:00,13.58,13.64,13.56,13.6,450721.0,10.2131,10.2582,10.1981,10.2282,450721.0
2019-06-26 10:10:00,13.61,13.65,13.56,13.65,227807.0,10.2357,10.2658,10.1981,10.2658,227807.0
2019-06-26 10:20:00,13.64,13.68,13.63,13.67,1043116.0,10.2582,10.2883,10.2507,10.2808,1043116.0
2019-06-26 10:30:00,13.68,13.69,13.64,13.67,268954.0,10.2883,10.2958,10.2582,10.2808,268954.0
2019-06-26 10:40:00,13.67,13.67,13.61,13.64,336957.0,10.2808,10.2808,10.2357,10.2582,336957.0
2019-06-26 10:50:00,13.64,13.64,13.59,13.61,119899.0,10.2582,10.2582,10.2206,10.2357,119899.0
2019-06-26 11:00:00,13.61,13.68,13.61,13.65,206833.0,10.2357,10.2883,10.2357,10.2658,206833.0
2019-06-26 11:10:00,13.65,13.65,13.57,13.59,203893.0,10.2658,10.2658,10.2056,10.2206,203893.0
2019-06-26 11:20:00,13.59,13.59,13.53,13.54,296545.0,10.2206,10.2206,10.1755,10.183,296545.0
2019-06-26 11:30:00,13.54,13.57,13.54,13.56,155824.0,10.183,10.2056,10.183,10.1981,155824.0
2019-06-26 11:40:00,13.56,13.57,13.53,13.53,442523.0,10.1981,10.2056,10.1755,10.1755,442523.0
2019-06-26 11:50:00,13.53,13.54,13.51,13.53,297247.0,10.1755,10.183,10.1605,10.1755,297247.0
2019-06-26 12:00:00,13.53,13.54,13.51,13.53,321815.0,10.1755,10.183,10.1605,10.1755,321815.0
2019-06-26 12:10:00,13.53,13.54,13.5,13.54,721067.0,10.1755,10.183,10.1529,10.183,721067.0
2019-06-26 12:20:00,13.54,13.55,13.52,13.53,154435.0,10.183,10.1906,10.168,10.1755,154435.0
2019-06-26 12:30:00,13.53,13.53,13.47,13.48,80767.0,10.1755,10.1755,10.1304,10.1379,80767.0
2019-06-26 12:40:00,13.48,13.5,13.47,13.49,84805.0,10.1379,10.1529,10.1304,10.1454,84805.0
2019-06-26 12:50:00,13.49,13.51,13.47,13.49,103600.0,10.1454,10.1605,10.1304,10.1454,103600.0
2019-06-26 13:00:00,13.49,13.5,13.46,13.46,77334.0,10.1454,10.1529,10.1229,10.1229,77334.0
2019-06-26 13:10:00,13.46,13.48,13.45,13.46,145637.0,10.1229,10.1379,10.1153,10.1229,145637.0
2019-06-26 13:20:00,13.46,13.47,13.43,13.43,171904.0,10.1229,10.1304,10.1003,10.1003,171904.0
2019-06-26 13:30:00,13.44,13.48,13.42,13.48,1446131.0,10.1078,10.1379,10.0928,10.1379,1446131.0
2019-06-26 13:40:00,13.48,13.5,13.46,13.5,82023.0,10.1379,10.1529,10.1229,10.1529,82023.0
2019-06-26 13:50:00,13.5,13.51,13.48,13.51,137666.0,10.1529,10.1605,10.1379,10.1605,137666.0
2019-06-26 14:00:00,13.51,13.52,13.48,13.49,156904.0,10.1605,10.168,10.1379,10.1454,156904.0
2019-06-26 14:10:00,13.49,13.51,13.48,13.5,112341.0,10.1454,10.1605,10.1379,10.1529,112341.0
2019-06-26 14:20:00,13.5,13.53,13.5,13.53,186521.0,10.1529,10.1755,10.1529,10.1755,186521.0
2019-06-26 14:30:00,13.53,13.54,13.5,13.51,339569.0,10.1755,10.183,10.1529,10.1605,339569.0
2019-06-26 14:40:00,13.51,13.53,13.49,13.52,417206.0,10.1605,10.1755,10.1454,10.168,417206.0
2019-06-26 14:50:00,13.52,13.52,13.5,13.52,128614.0,10.168,10.168,10.1529,10.168,128614.0
2019-06-26 15:00:00,13.53,13.53,13.49,13.49,316681.0,10.1755,10.1755,10.1454,10.1454,316681.0
2019-06-26 15:10:00,13.49,13.5,13.45,13.45,501435.0,10.1454,10.1529,10.1153,10.1153,501435.0
2019-06-26 15:20:00,13.45,13.47,13.44,13.46,201177.0,10.1153,10.1304,10.1078,10.1229,201177.0
2019-06-26 15:30:00,13.46,13.49,13.45,13.48,349960.0,10.1229,10.1454,10.1153,10.1379,349960.0
2019-06-26 15:40:00,13.48,13.49,13.46,13.49,276667.0,10.1379,10.1454,10.1229,10.1454,276667.0
2019-06-26 15:50:00,13.49,13.5,13.45,13.45,857092.0,10.1454,10.1529,10.1153,10.1153,857092.0
2019-06-27 09:30:00,13.52,13.69,13.48,13.66,584481.0,10.168,10.2958,10.1379,10.2733,584481.0
2019-06-27 09:40:00,13.65,13.74,13.63,13.72,261761.0,10.2658,10.3334,10.2507,10.3184,261761.0
2019-06-27 09:50:00,13.72,13.75,13.72,13.74,164275.0,10.3184,10.341,10.3184,10.3334,164275.0
2019-06-27 10:00:00,13.74,13.76,13.61,13.63,247371.0,10.3334,10.3485,10.2357,10.2507,247371.0
2019-06-27 10:10:00,13.64,13.69,13.63,13.69,105551.0,10.2582,10.2958,10.2507,10.2958,105551.0
2019-06-27 10:20:00,13.69,13.71,13.67,13.7,59125.0,10.2958,10.3109,10.2808,10.3034,59125.0
2019-06-27 10:30:00,13.69,13.71,13.66,13.7,1170365.0,10.2958,10.3109,10.2733,10.3034,1170365.0
2019-06-27 10:40:00,13.7,13.73,13.69,13.7,95954.0,10.3034,10.3259,10.2958,10.3034,95954.0
2019-06-27 10:50:00,13.7,13.72,13.69,13.69,71548.0,10.3034,10.3184,10.2958,10.2958,71548.0
2019-06-27 11:00:00,13.69,13.7,13.64,13.64,327947.0,10.2958,10.3034,10.2582,10.2582,327947.0
2019-06-27 11:10:00,13.64,13.66,13.58,13.59,394603.0,10.2582,10.2733,10.2131,10.2206,394603.0
2019-06-27 11:20:00,13.59,13.65,13.58,13.65,342704.0,10.2206,10.2658,10.2131,10.2658,342704.0
2019-06-27 11:30:00,13.65,13.69,13.6,13.67,319650.0,10.2658,10.2958,10.2282,10.2808,319650.0
2019-06-27 11:40:00,13.67,13.74,13.67,13.71,436119.0,10.2808,10.3334,10.2808,10.3109,436119.0
2019-06-27 11:50:00,13.71,13.72,13.66,13.66,81154.0,10.3109,10.3184,10.2733,10.2733,81154.0
2019-06-27 12:00:00,13.66,13.68,13.65,13.68,98594.0,10.2733,10.2883,10.2658,10.2883,98594.0
2019-06-27 12:10:00,13.67,13.7,13.65,13.69,189659.0,10.2808,10.3034,10.2658,10.2958,189659.0
2019-06-27 12:20:00,13.7,13.72,13.67,13.7,310548.0,10.3034,10.3184,10.2808,10.3034,310548.0
2019-06-27 12:30:00,13.7,13.71,13.68,13.71,210834.0,10.3034,10.3109,10.2883,10.3109,210834.0
2019-06-27 12:40:00,13.71,13.72,13.7,13.71,108233.0,10.3109,10.3184,10.3034,10.3109,108233.0
2019-06-27 12:50:00,13.71,13.72,13.7,13.71,105666.0,10.3109,10.3184,10.3034,10.3109,105666.0
2019-06-27 13:00:00,13.71,13.72,13.7,13.7,88238.0,10.3109,10.3184,10.3034,10.3034,88238.0
2019-06-27 13:10:00,13.7,13.71,13.68,13.68,164607.0,10.3034,10.3109,10.2883,10.2883,164607.0
2019-06-27 13:20:00,13.68,13.7,13.67,13.68,155630.0,10.2883,10.3034,10.2808,10.2883,155630.0
2019-06-27 13:30:00,13.67,13.69,13.66,13.67,80917.0,10.2808,10.2958,10.2733,10.2808,80917.0
2019-06-27 13:40:00,13.68,13.7,13.66,13.69,184572.0,10.2883,10.3034,10.2733,10.2958,184572.0
2019-06-27 13:50:00,13.69,13.71,13.68,13.7,205233.0,10.2958,10.3109,10.2883,10.3034,205233.0
2019-06-27 14:00:00,13.7,13.72,13.68,13.7,180069.0,10.3034,10.3184,10.2883,10.3034,180069.0
2019-06-27 14:10:00,13.69,13.71,13.69,13.71,66122.0,10.2958,10.3109,10.2958,10.3109,66122.0
2019-06-27 14:20:00,13.71,13.71,13.67,13.68,163373.0,10.3109,10.3109,10.2808,10.2883,163373.0
2019-06-27 14:30:00,13.68,13.69,13.64,13.65,123504.0,10.2883,10.2958,10.2582,10.2658,123504.0
2019-06-27 14:40:00,13.64,13.66,13.63,13.65,93080.0,10.2582,10.2733,10.2507,10.2658,93080.0
2019-06-27 14:50:00,13.65,13.65,13.61,13.62,181926.0,10.2658,10.2658,10.2357,10.2432,181926.0
2019-06-27 15:00:00,13.61,13.65,13.6,13.65,152684.0,10.2357,10.2658,10.2282,10.2658,152684.0
2019-06-27 15:10:00,13.65,13.66,13.63,13.65,162541.0,10.2658,10.2733,10.2507,10.2658,162541.0
2019-06-27 15:20:00,13.65,13.67,13.64,13.66,106877.0,10.2658,10.2808,10.2582,10.2733,106877.0
2019-06-27 15:30:00,13.65,13.68,13.63,13.67,262731.0,10.2658,10.2883,10.2507,10.2808,262731.0
2019-06-27 15:40:00,13.67,13.68,13.65,13.65,203275.0,10.2808,10.2883,10.2658,10.2658,203275.0
2019-06-27 15:50:00,13.65,13.7,13.64,13.65,1026612.0,10.2658,10.3034,10.2582,10.2658,1026612.0
2019-06-28 09:30:00,13.82,14.0,13.81,13.96,998068.0,10.3936,10.529,10.3861,10.4989,998068.0
2019-06-28 09:40:00,13.97,13.98,13.73,13.74,707621.0,10.5064,10.5139,10.3259,10.3334,707621.0
2019-06-28 09:50:00,13.74,13.77,13.67,13.68,536312.0,10.3334,10.356,10.2808,10.2883,536312.0
2019-06-28 10:00:00,13.69,13.72,13.65,13.7,286598.0,10.2958,10.3184,10.2658,10.3034,286598.0
2019-06-28 10:10:00,13.7,13.72,13.64,13.65,335812.0,10.3034,10.3184,10.2582,10.2658,335812.0
2019-06-28 10:20:00,13.65,13.66,13.59,13.6,146569.0,10.2658,10.2733,10.2206,10.2282,146569.0
2019-06-28 10:30:00,13.6,13.61,13.56,13.57,488995.0,10.2282,10.2357,10.1981,10.2056,488995.0
2019-06-28 10:40:00,13.58,13.65,13.57,13.65,492911.0,10.2131,10.2658,10.2056,10.2658,492911.0
2019-06-28 10:50:00,13.65,13.69,13.64,13.69,198296.0,10.2658,10.2958,10.2582,10.2958,198296.0
2019-06-28 11:00:00,13.69,13.72,13.67,13.7,270727.0,10.2958,10.3184,10.2808,10.3034,270727.0
2019-06-28 11:10:00,13.7,13.75,13.69,13.74,86407.0,10.3034,10.341,10.2958,10.3334,86407.0
2019-06-28 11:20:00,13.74,13.8,13.73,13.78,171196.0,10.3334,10.3786,10.3259,10.3635,171196.0
2019-06-28 11:30:00,13.77,13.8,13.76,13.78,178085.0,10.356,10.3786,10.3485,10.3635,178085.0
2019-06-28 11:40:00,13.78,13.81,13.77,13.78,269512.0,10.3635,10.3861,10.356,10.3635,269512.0
2019-06-28 11:50:00,13.79,13.8,13.76,13.79,210802.0,10.3711,10.3786,10.3485,10.3711,210802.0
2019-06-28 12:00:00,13.79,13.79,13.74,13.75,247089.0,10.3711,10.3711,10.3334,10.341,247089.0
2019-06-28 12:10:00,13.75,13.77,13.74,13.75,142173.0,10.341,10.356,10.3334,10.341,142173.0
2019-06-28 12:20:00,13.76,13.77,13.74,13.77,262780.0,10.3485,10.356,10.3334,10.356,262780.0
2019-06-28 12:30:00,13.77,13.78,13.76,13.77,145021.0,10.356,10.3635,10.3485,10.356,145021.0
2019-06-28 12:40:00,13.77,13.77,13.75,13.77,85043.0,10.356,10.356,10.341,10.356,85043.0
2019-06-28 12:50:00,13.77,13.78,13.76,13.76,65581.0,10.356,10.3635,10.3485,10.3485,65581.0
2019-06-28 13:00:00,13.77,13.78,13.75,13.76,91133.0,10.356,10.3635,10.341,10.3485,91133.0
2019-06-28 13:10:00,13.77,13.77,13.75,13.76,115034.0,10.356,10.356,10.341,10.3485,115034.0
2019-06-28 13:20:00,13.77,13.78,13.75,13.78,42517.0,10.356,10.3635,10.341,10.3635,42517.0
2019-06-28 13:30:00,13.78,13.8,13.77,13.79,148320.0,10.3635,10.3786,10.356,10.3711,148320.0
2019-06-28 13:40:00,13.79,13.8,13.76,13.79,84701.0,10.3711,10.3786,10.3485,10.3711,84701.0
2019-06-28 13:50:00,13.79,13.8,13.76,13.79,134708.0,10.3711,10.3786,10.3485,10.3711,134708.0
2019-06-28 14:00:00,13.8,13.82,13.79,13.8,290164.0,10.3786,10.3936,10.3711,10.3786,290164.0
2019-06-28 14:10:00,13.8,13.81,13.77,13.78,156465.0,10.3786,10.3861,10.356,10.3635,156465.0
2019-06-28 14:20:00,13.78,13.81,13.77,13.81,144518.0,10.3635,10.3861,10.356,10.3861,144518.0
2019-06-28 14:30:00,13.81,13.81,13.78,13.78,224416.0,10.3861,10.3861,10.3635,10.3635,224416.0
2019-06-28 14:40:00,13.79,13.8,13.77,13.77,98175.0,10.3711,10.3786,10.356,10.356,98175.0
2019-06-28 14:50:00,13.78,13.78,13.76,13.77,184165.0,10.3635,10.3635,10.3485,10.356,184165.0
2019-06-28 15:00:00,13.77,13.78,13.76,13.78,141829.0,10.356,10.3635,10.3485,10.3635,141829.0
2019-06-28 15:10:00,13.78,13.81,13.77,13.79,131276.0,10.3635,10.3861,10.356,10.3711,131276.0
2019-06-28 15:20:00,13.79,13.81,13.78,13.79,166059.0,10.3711,10.3861,10.3635,10.3711,166059.0
2019-06-28 15:30:00,13.8,13.81,13.77,13.79,358268.0,10.3786,10.3861,10.356,10.3711,358268.0
2019-06-28 15:40:00,13.8,13.81,13.74,13.78,539515.0,10.3786,10.3861,10.3334,10.3635,539515.0
2019-06-28 15:50:00,13.78,13.84,13.76,13.82,1544871.0,10.3635,10.4087,10.3485,10.3936,1544871.0
2019-07-01 09:30:00,14.0,14.06,13.92,14.0,577236.0,10.529,10.5741,10.4688,10.529,577236.0
2019-07-01 09:40:00,14.0,14.03,13.92,13.95,317704.0,10.529,10.5515,10.4688,10.4914,317704.0
2019-07-01 09:50:00,13.96,13.98,13.93,13.95,202349.0,10.4989,10.5139,10.4763,10.4914,202349.0
2019-07-01 10:00:00,13.95,14.02,13.94,13.97,292832.0,10.4914,10.544,10.4839,10.5064,292832.0
2019-07-01 10:10:00,13.98,13.99,13.95,13.97,167893.0,10.5139,10.5215,10.4914,10.5064,167893.0
2019-07-01 10:20:00,13.97,13.99,13.91,13.92,152953.0,10.5064,10.5215,10.4613,10.4688,152953.0
2019-07-01 10:30:00,13.91,13.92,13.86,13.9,271274.0,10.4613,10.4688,10.4237,10.4538,271274.0
2019-07-01 10:40:00,13.9,13.96,13.89,13.96,282842.0,10.4538,10.4989,10.4463,10.4989,282842.0
2019-07-01 10:50:00,13.96,13.97,13.93,13.94,105445.0,10.4989,10.5064,10.4763,10.4839,105445.0
2019-07-01 11:00:00,13.94,13.96,13.91,13.92,170247.0,10.4839,10.4989,10.4613,10.4688,170247.0
2019-07-01 11:10:00,13.91,13.95,13.9,13.94,225245.0,10.4613,10.4914,10.4538,10.4839,225245.0
2019-07-01 11:20:00,13.94,13.95,13.89,13.9,300655.0,10.4839,10.4914,10.4463,10.4538,300655.0
2019-07-01 11:30:00,13.91,13.92,13.88,13.92,250753.0,10.4613,10.4688,10.4387,10.4688,250753.0
2019-07-01 11:40:00,13.92,13.95,13.91,13.93,128818.0,10.4688,10.4914,10.4613,10.4763,128818.0
2019-07-01 11:50:00,13.93,13.97,13.92,13.96,164621.0,10.4763,10.5064,10.4688,10.4989,164621.0
2019-07-01 12:00:00,13.96,13.98,13.94,13.96,124820.0,10.4989,10.5139,10.4839,10.4989,124820.0
2019-07-01 12:10:00,13.96,13.98,13.95,13.96,89573.0,10.4989,10.5139,10.4914,10.4989,89573.0
2019-07-01 12:20:00,13.96,13.97,13.91,13.91,126974.0,10.4989,10.5064,10.4613,10.4613,126974.0
2019-07-01 12:30:00,13.91,13.93,13.91,13.92,113488.0,10.4613,10.4763,10.4613,10.4688,113488.0
2019-07-01 12:40:00,13.92,13.93,13.9,13.91,136964.0,10.4688,10.4763,10.4538,10.4613,136964.0
2019-07-01 12:50:00,13.91,13.91,13.88,13.88,119147.0,10.4613,10.4613,10.4387,10.4387,119147.0
2019-07-01 13:00:00,13.88,13.89,13.86,13.87,143087.0,10.4387,10.4463,10.4237,10.4312,143087.0
2019-07-01 13:10:00,13.87,13.88,13.84,13.84,193157.0,10.4312,10.4387,10.4087,10.4087,193157.0
2019-07-01 13:20:00,13.84,13.86,13.83,13.86,194662.0,10.4087,10.4237,10.4011,10.4237,194662.0
2019-07-01 13:30:00,13.85,13.87,13.83,13.85,449273.0,10.4162,10.4312,10.4011,10.4162,449273.0
2019-07-01 13:40:00,13.85,13.86,13.83,13.84,183908.0,10.4162,10.4237,10.4011,10.4087,183908.0
2019-07-01 13:50:00,13.84,13.84,13.81,13.83,194784.0,10.4087,10.4087,10.3861,10.4011,194784.0
2019-07-01 14:00:00,13.83,13.83,13.79,13.8,166591.0,10.4011,10.4011,10.3711,10.3786,166591.0
2019-07-01 14:10:00,13.79,13.81,13.77,13.78,180932.0,10.3711,10.3861,10.356,10.3635,180932.0
2019-07-01 14:20:00,13.78,13.79,13.76,13.78,194925.0,10.3635,10.3711,10.3485,10.3635,194925.0
2019-07-01 14:30:00,13.78,13.79,13.76,13.77,166359.0,10.3635,10.3711,10.3485,10.356,166359.0
2019-07-01 14:40:00,13.78,13.79,13.76,13.77,165018.0,10.3635,10.3711,10.3485,10.356,165018.0
2019-07-01 14:50:00,13.78,13.78,13.74,13.74,298986.0,10.3635,10.3635,10.3334,10.3334,298986.0
2019-07-01 15:00:00,13.74,13.79,13.74,13.79,203533.0,10.3334,10.3711,10.3334,10.3711,203533.0
2019-07-01 15:10:00,13.79,13.83,13.78,13.82,242266.0,10.3711,10.4011,10.3635,10.3936,242266.0
2019-07-01 15:20:00,13.82,13.84,13.8,13.82,275267.0,10.3936,10.4087,10.3786,10.3936,275267.0
2019-07-01 15:30:00,13.81,13.85,13.81,13.85,280916.0,10.3861,10.4162,10.3861,10.4162,280916.0
2019-07-01 15:40:00,13.85,13.85,13.81,13.83,411601.0,10.4162,10.4162,10.3861,10.4011,411601.0
2019-07-01 15:50:00,13.82,13.85,13.81,13.81,984766.0,10.3936,10.4162,10.3861,10.3861,984766.0
2019-07-02 09:30:00,13.8,13.84,13.75,13.79,250022.0,10.3786,10.4087,10.341,10.3711,250022.0
2019-07-02 09:40:00,13.79,13.84,13.74,13.84,151927.0,10.3711,10.4087,10.3334,10.4087,151927.0
2019-07-02 09:50:00,13.83,13.85,13.8,13.83,105729.0,10.4011,10.4162,10.3786,10.4011,105729.0
2019-07-02 10:00:00,13.82,13.85,13.79,13.81,229887.0,10.3936,10.4162,10.3711,10.3861,229887.0
2019-07-02 10:10:00,13.81,13.83,13.77,13.78,208565.0,10.3861,10.4011,10.356,10.3635,208565.0
2019-07-02 10:20:00,13.78,13.79,13.75,13.78,77210.0,10.3635,10.3711,10.341,10.3635,77210.0
2019-07-02 10:30:00,13.78,13.8,13.75,13.75,141930.0,10.3635,10.3786,10.341,10.341,141930.0
2019-07-02 10:40:00,13.74,13.76,13.71,13.71,104062.0,10.3334,10.3485,10.3109,10.3109,104062.0
2019-07-02 10:50:00,13.71,13.74,13.71,13.73,103256.0,10.3109,10.3334,10.3109,10.3259,103256.0
2019-07-02 11:00:00,13.74,13.75,13.71,13.71,80004.0,10.3334,10.341,10.3109,10.3109,80004.0
2019-07-02 11:10:00,13.72,13.74,13.71,13.72,102965.0,10.3184,10.3334,10.3109,10.3184,102965.0
2019-07-02 11:20:00,13.71,13.72,13.65,13.66,189755.0,10.3109,10.3184,10.2658,10.2733,189755.0
2019-07-02 11:30:00,13.66,13.66,13.6,13.6,93420.0,10.2733,10.2733,10.2282,10.2282,93420.0
2019-07-02 11:40:00,13.6,13.65,13.59,13.65,155155.0,10.2282,10.2658,10.2206,10.2658,155155.0
2019-07-02 11:50:00,13.65,13.66,13.63,13.65,72561.0,10.2658,10.2733,10.2507,10.2658,72561.0
2019-07-02 12:00:00,13.65,13.65,13.61,13.62,112082.0,10.2658,10.2658,10.2357,10.2432,112082.0
2019-07-02 12:10:00,13.62,13.62,13.61,13.62,79315.0,10.2432,10.2432,10.2357,10.2432,79315.0
2019-07-02 12:20:00,13.62,13.62,13.53,13.54,145597.0,10.2432,10.2432,10.1755,10.183,145597.0
2019-07-02 12:30:00,13.54,13.58,13.52,13.57,142442.0,10.183,10.2131,10.168,10.2056,142442.0
2019-07-02 12:40:00,13.56,13.59,13.54,13.58,63683.0,10.1981,10.2206,10.183,10.2131,63683.0
2019-07-02 12:50:00,13.58,13.6,13.58,13.6,59032.0,10.2131,10.2282,10.2131,10.2282,59032.0
2019-07-02 13:00:00,13.6,13.62,13.59,13.59,63196.0,10.2282,10.2432,10.2206,10.2206,63196.0
2019-07-02 13:10:00,13.6,13.61,13.58,13.6,214072.0,10.2282,10.2357,10.2131,10.2282,214072.0
2019-07-02 13:20:00,13.6,13.6,13.58,13.6,47919.0,10.2282,10.2282,10.2131,10.2282,47919.0
2019-07-02 13:30:00,13.59,13.62,13.58,13.6,98776.0,10.2206,10.2432,10.2131,10.2282,98776.0
2019-07-02 13:40:00,13.61,13.61,13.56,13.57,35286.0,10.2357,10.2357,10.1981,10.2056,35286.0
2019-07-02 13:50:00,13.57,13.58,13.54,13.55,94870.0,10.2056,10.2131,10.183,10.1906,94870.0
2019-07-02 14:00:00,13.56,13.57,13.55,13.57,113231.0,10.1981,10.2056,10.1906,10.2056,113231.0
2019-07-02 14:10:00,13.56,13.58,13.54,13.56,240904.0,10.1981,10.2131,10.183,10.1981,240904.0
2019-07-02 14:20:00,13.56,13.6,13.55,13.59,97776.0,10.1981,10.2282,10.1906,10.2206,97776.0
2019-07-02 14:30:00,13.59,13.61,13.57,13.59,112780.0,10.2206,10.2357,10.2056,10.2206,112780.0
2019-07-02 14:40:00,13.59,13.59,13.56,13.57,76820.0,10.2206,10.2206,10.1981,10.2056,76820.0
2019-07-02 14:50:00,13.57,13.57,13.54,13.55,182210.0,10.2056,10.2056,10.183,10.1906,182210.0
2019-07-02 15:00:00,13.54,13.58,13.54,13.58,139293.0,10.183,10.2131,10.183,10.2131,139293.0
2019-07-02 15:10:00,13.58,13.6,13.55,13.55,174534.0,10.2131,10.2282,10.1906,10.1906,174534.0
2019-07-02 15:20:00,13.56,13.56,13.54,13.55,140168.0,10.1981,10.1981,10.183,10.1906,140168.0
2019-07-02 15:30:00,13.55,13.59,13.55,13.59,258399.0,10.1906,10.2206,10.1906,10.2206,258399.0
2019-07-02 15:40:00,13.59,13.59,13.55,13.58,205347.0,10.2206,10.2206,10.1906,10.2131,205347.0
2019-07-02 15:50:00,13.58,13.62,13.57,13.62,825436.0,10.2131,10.2432,10.2056,10.2432,825436.0
2019-07-03 09:30:00,13.71,13.72,13.63,13.67,252711.0,10.3109,10.3184,10.2507,10.2808,252711.0
2019-07-03 09:40:00,13.68,13.68,13.63,13.66,153576.0,10.2883,10.2883,10.2507,10.2733,153576.0
2019-07-03 09:50:00,13.66,13.68,13.62,13.68,200922.0,10.2733,10.2883,10.2432,10.2883,200922.0
2019-07-03 10:00:00,13.68,13.72,13.67,13.71,223100.0,10.2883,10.3184,10.2808,10.3109,223100.0
2019-07-03 10:10:00,13.71,13.72,13.68,13.71,178856.0,10.3109,10.3184,10.2883,10.3109,178856.0
2019-07-03 10:20:00,13.71,13.74,13.7,13.73,97991.0,10.3109,10.3334,10.3034,10.3259,97991.0
2019-07-03 10:30:00,13.73,13.76,13.72,13.75,176106.0,10.3259,10.3485,10.3184,10.341,176106.0
2019-07-03 10:40:00,13.75,13.8,13.75,13.78,117841.0,10.341,10.3786,10.341,10.3635,117841.0
2019-07-03 10:50:00,13.78,13.81,13.75,13.76,143960.0,10.3635,10.3861,10.341,10.3485,143960.0
2019-07-03 11:00:00,13.75,13.77,13.74,13.76,98284.0,10.341,10.356,10.3334,10.3485,98284.0
2019-07-03 11:10:00,13.75,13.76,13.73,13.76,81061.0,10.341,10.3485,10.3259,10.3485,81061.0
2019-07-03 11:20:00,13.76,13.8,13.75,13.79,83184.0,10.3485,10.3786,10.341,10.3711,83184.0
2019-07-03 11:30:00,13.79,13.82,13.78,13.82,149402.0,10.3711,10.3936,10.3635,10.3936,149402.0
2019-07-03 11:40:00,13.82,13.83,13.79,13.81,115248.0,10.3936,10.4011,10.3711,10.3861,115248.0
2019-07-03 11:50:00,13.82,13.82,13.79,13.8,71624.0,10.3936,10.3936,10.3711,10.3786,71624.0
2019-07-03 12:00:00,13.81,13.82,13.79,13.82,149106.0,10.3861,10.3936,10.3711,10.3936,149106.0
2019-07-03 12:10:00,13.82,13.82,13.78,13.79,88660.0,10.3936,10.3936,10.3635,10.3711,88660.0
2019-07-03 12:20:00,13.78,13.8,13.78,13.79,94253.0,10.3635,10.3786,10.3635,10.3711,94253.0
2019-07-03 12:30:00,13.79,13.8,13.78,13.79,168538.0,10.3711,10.3786,10.3635,10.3711,168538.0
2019-07-03 12:40:00,13.79,13.8,13.76,13.78,228749.0,10.3711,10.3786,10.3485,10.3635,228749.0
2019-07-03 12:50:00,13.78,13.84,13.78,13.84,748595.0,10.3635,10.4087,10.3635,10.4087,748595.0
2019-07-05 09:30:00,13.95,14.16,13.84,14.05,449876.0,10.4914,10.6493,10.4087,10.5666,449876.0
2019-07-05 09:40:00,14.05,14.11,14.04,14.1,293685.0,10.5666,10.6117,10.5591,10.6042,293685.0
2019-07-05 09:50:00,14.1,14.13,14.05,14.11,158995.0,10.6042,10.6268,10.5666,10.6117,158995.0
2019-07-05 10:00:00,14.11,14.11,14.02,14.03,170132.0,10.6117,10.6117,10.544,10.5515,170132.0
2019-07-05 10:10:00,14.03,14.05,14.0,14.04,92494.0,10.5515,10.5666,10.529,10.5591,92494.0
2019-07-05 10:20:00,14.05,14.05,13.97,13.99,133790.0,10.5666,10.5666,10.5064,10.5215,133790.0
2019-07-05 10:30:00,13.99,14.01,13.98,13.98,59073.0,10.5215,10.5365,10.5139,10.5139,59073.0
2019-07-05 10:40:00,13.98,14.02,13.98,14.02,63097.0,10.5139,10.544,10.5139,10.544,63097.0
2019-07-05 10:50:00,14.02,14.04,14.01,14.04,59034.0,10.544,10.5591,10.5365,10.5591,59034.0
2019-07-05 11:00:00,14.03,14.07,14.02,14.07,88646.0,10.5515,10.5816,10.544,10.5816,88646.0
2019-07-05 11:10:00,14.06,14.07,14.02,14.02,75955.0,10.5741,10.5816,10.544,10.544,75955.0
2019-07-05 11:20:00,14.02,14.03,13.99,14.01,115762.0,10.544,10.5515,10.5215,10.5365,115762.0
2019-07-05 11:30:00,14.0,14.03,13.99,14.03,91467.0,10.529,10.5515,10.5215,10.5515,91467.0
2019-07-05 11:40:00,14.02,14.03,13.99,14.01,95164.0,10.544,10.5515,10.5215,10.5365,95164.0
2019-07-05 11:50:00,14.01,14.03,14.0,14.02,46517.0,10.5365,10.5515,10.529,10.544,46517.0
2019-07-05 12:00:00,14.03,14.03,14.0,14.01,65202.0,10.5515,10.5515,10.529,10.5365,65202.0
2019-07-05 12:10:00,14.01,14.03,14.0,14.02,54356.0,10.5365,10.5515,10.529,10.544,54356.0
2019-07-05 12:20:00,14.02,14.02,14.0,14.01,35435.0,10.544,10.544,10.529,10.5365,35435.0
2019-07-05 12:30:00,14.01,14.04,13.96,13.96,1689867.0,10.5365,10.5591,10.4989,10.4989,1689867.0
2019-07-05 12:40:00,13.96,13.97,13.94,13.96,238435.0,10.4989,10.5064,10.4839,10.4989,238435.0
2019-07-05 12:50:00,13.95,13.95,13.93,13.94,141639.0,10.4914,10.4914,10.4763,10.4839,141639.0
2019-07-05 13:00:00,13.94,13.95,13.92,13.93,180277.0,10.4839,10.4914,10.4688,10.4763,180277.0
2019-07-05 13:10:00,13.93,13.94,13.9,13.91,54198.0,10.4763,10.4839,10.4538,10.4613,54198.0
2019-07-05 13:20:00,13.91,13.93,13.9,13.9,104727.0,10.4613,10.4763,10.4538,10.4538,104727.0
2019-07-05 13:30:00,13.9,13.92,13.89,13.92,69600.0,10.4538,10.4688,10.4463,10.4688,69600.0
2019-07-05 13:40:00,13.92,13.93,13.91,13.91,80815.0,10.4688,10.4763,10.4613,10.4613,80815.0
2019-07-05 13:50:00,13.91,13.92,13.9,13.92,88228.0,10.4613,10.4688,10.4538,10.4688,88228.0
2019-07-05 14:00:00,13.92,13.93,13.9,13.9,118783.0,10.4688,10.4763,10.4538,10.4538,118783.0
2019-07-05 14:10:00,13.91,13.92,13.89,13.9,167519.0,10.4613,10.4688,10.4463,10.4538,167519.0
2019-07-05 14:20:00,13.91,13.93,13.91,13.92,42707.0,10.4613,10.4763,10.4613,10.4688,42707.0
2019-07-05 14:30:00,13.92,13.93,13.91,13.93,63944.0,10.4688,10.4763,10.4613,10.4763,63944.0
2019-07-05 14:40:00,13.93,13.93,13.91,13.93,72382.0,10.4763,10.4763,10.4613,10.4763,72382.0
2019-07-05 14:50:00,13.93,13.93,13.9,13.91,87093.0,10.4763,10.4763,10.4538,10.4613,87093.0
2019-07-05 15:00:00,13.91,13.91,13.88,13.9,78733.0,10.4613,10.4613,10.4387,10.4538,78733.0
2019-07-05 15:10:00,13.9,13.91,13.87,13.9,131049.0,10.4538,10.4613,10.4312,10.4538,131049.0
2019-07-05 15:20:00,13.91,13.94,13.9,13.92,199274.0,10.4613,10.4839,10.4538,10.4688,199274.0
2019-07-05 15:30:00,13.92,13.94,13.91,13.92,124850.0,10.4688,10.4839,10.4613,10.4688,124850.0
2019-07-05 15:40:00,13.91,13.92,13.89,13.9,113879.0,10.4613,10.4688,10.4463,10.4538,113879.0
2019-07-05 15:50:00,13.9,13.93,13.88,13.92,620637.0,10.4538,10.4763,10.4387,10.4688,620637.0
2019-07-08 09:30:00,13.8,13.9,13.74,13.79,451205.0,10.3786,10.4538,10.3334,10.3711,451205.0
2019-07-08 09:40:00,13.8,13.82,13.73,13.76,313784.0,10.3786,10.3936,10.3259,10.3485,313784.0
2019-07-08 09:50:00,13.76,13.82,13.75,13.82,294127.0,10.3485,10.3936,10.341,10.3936,294127.0
2019-07-08 10:00:00,13.82,13.87,13.81,13.84,211795.0,10.3936,10.4312,10.3861,10.4087,211795.0
2019-07-08 10:10:00,13.85,13.86,13.81,13.84,118307.0,10.4162,10.4237,10.3861,10.4087,118307.0
2019-07-08 10:20:00,13.84,13.84,13.8,13.8,102049.0,10.4087,10.4087,10.3786,10.3786,102049.0
2019-07-08 10:30:00,13.81,13.84,13.79,13.83,288795.0,10.3861,10.4087,10.3711,10.4011,288795.0
2019-07-08 10:40:00,13.83,13.86,13.83,13.84,355810.0,10.4011,10.4237,10.4011,10.4087,355810.0
2019-07-08 10:50:00,13.84,13.85,13.77,13.79,158095.0,10.4087,10.4162,10.356,10.3711,158095.0
2019-07-08 11:00:00,13.79,13.81,13.77,13.78,230281.0,10.3711,10.3861,10.356,10.3635,230281.0
2019-07-08 11:10:00,13.77,13.81,13.77,13.79,139978.0,10.356,10.3861,10.356,10.3711,139978.0
2019-07-08 11:20:00,13.79,13.8,13.77,13.78,402888.0,10.3711,10.3786,10.356,10.3635,402888.0
2019-07-08 11:30:00,13.78,13.78,13.75,13.76,178995.0,10.3635,10.3635,10.341,10.3485,178995.0
2019-07-08 11:40:00,13.76,13.78,13.75,13.78,365465.0,10.3485,10.3635,10.341,10.3635,365465.0
2019-07-08 11:50:00,13.78,13.79,13.75,13.75,371585.0,10.3635,10.3711,10.341,10.341,371585.0
2019-07-08 12:00:00,13.76,13.76,13.73,13.75,122738.0,10.3485,10.3485,10.3259,10.341,122738.0
2019-07-08 12:10:00,13.75,13.75,13.72,13.72,86174.0,10.341,10.341,10.3184,10.3184,86174.0
2019-07-08 12:20:00,13.73,13.73,13.69,13.71,243475.0,10.3259,10.3259,10.2958,10.3109,243475.0
2019-07-08 12:30:00,13.72,13.74,13.7,13.7,146993.0,10.3184,10.3334,10.3034,10.3034,146993.0
2019-07-08 12:40:00,13.71,13.72,13.69,13.71,106067.0,10.3109,10.3184,10.2958,10.3109,106067.0
2019-07-08 12:50:00,13.71,13.72,13.7,13.71,59766.0,10.3109,10.3184,10.3034,10.3109,59766.0
2019-07-08 13:00:00,13.71,13.74,13.7,13.74,78278.0,10.3109,10.3334,10.3034,10.3334,78278.0
2019-07-08 13:10:00,13.74,13.74,13.69,13.7,165581.0,10.3334,10.3334,10.2958,10.3034,165581.0
2019-07-08 13:20:00,13.71,13.71,13.67,13.69,222628.0,10.3109,10.3109,10.2808,10.2958,222628.0
2019-07-08 13:30:00,13.7,13.71,13.69,13.71,167690.0,10.3034,10.3109,10.2958,10.3109,167690.0
2019-07-08 13:40:00,13.71,13.73,13.7,13.71,119838.0,10.3109,10.3259,10.3034,10.3109,119838.0
2019-07-08 13:50:00,13.71,13.72,13.7,13.7,176091.0,10.3109,10.3184,10.3034,10.3034,176091.0
2019-07-08 14:00:00,13.7,13.71,13.7,13.71,135099.0,10.3034,10.3109,10.3034,10.3109,135099.0
2019-07-08 14:10:00,13.7,13.71,13.68,13.69,127699.0,10.3034,10.3109,10.2883,10.2958,127699.0
2019-07-08 14:20:00,13.69,13.7,13.68,13.69,86187.0,10.2958,10.3034,10.2883,10.2958,86187.0
2019-07-08 14:30:00,13.69,13.7,13.68,13.69,79020.0,10.2958,10.3034,10.2883,10.2958,79020.0
2019-07-08 14:40:00,13.69,13.71,13.67,13.7,188254.0,10.2958,10.3109,10.2808,10.3034,188254.0
2019-07-08 14:50:00,13.7,13.7,13.66,13.68,101443.0,10.3034,10.3034,10.2733,10.2883,101443.0
2019-07-08 15:00:00,13.68,13.7,13.66,13.7,172859.0,10.2883,10.3034,10.2733,10.3034,172859.0
2019-07-08 15:10:00,13.7,13.73,13.69,13.71,265765.0,10.3034,10.3259,10.2958,10.3109,265765.0
2019-07-08 15:20:00,13.71,13.72,13.69,13.7,131033.0,10.3109,10.3184,10.2958,10.3034,131033.0
2019-07-08 15:30:00,13.7,13.72,13.69,13.71,364546.0,10.3034,10.3184,10.2958,10.3109,364546.0
2019-07-08 15:40:00,13.7,13.72,13.69,13.72,309127.0,10.3034,10.3184,10.2958,10.3184,309127.0
2019-07-08 15:50:00,13.72,13.75,13.69,13.73,1328450.0,10.3184,10.341,10.2958,10.3259,1328450.0
2019-07-09 09:30:00,13.64,13.71,13.6,13.69,242879.0,10.2582,10.3109,10.2282,10.2958,242879.0
2019-07-09 09:40:00,13.7,13.82,13.7,13.81,454149.0,10.3034,10.3936,10.3034,10.3861,454149.0
2019-07-09 09:50:00,13.8,13.83,13.78,13.82,389851.0,10.3786,10.4011,10.3635,10.3936,389851.0
2019-07-09 10:00:00,13.82,13.82,13.75,13.78,165350.0,10.3936,10.3936,10.341,10.3635,165350.0
2019-07-09 10:10:00,13.78,13.8,13.75,13.78,59871.0,10.3635,10.3786,10.341,10.3635,59871.0
2019-07-09 10:20:00,13.77,13.8,13.76,13.79,73962.0,10.356,10.3786,10.3485,10.3711,73962.0
2019-07-09 10:30:00,13.79,13.89,13.78,13.87,280302.0,10.3711,10.4463,10.3635,10.4312,280302.0
2019-07-09 10:40:00,13.87,13.88,13.83,13.87,369922.0,10.4312,10.4387,10.4011,10.4312,369922.0
2019-07-09 10:50:00,13.87,13.89,13.85,13.86,106527.0,10.4312,10.4463,10.4162,10.4237,106527.0
2019-07-09 11:00:00,13.85,13.89,13.84,13.86,141276.0,10.4162,10.4463,10.4087,10.4237,141276.0
2019-07-09 11:10:00,13.86,13.87,13.85,13.85,39335.0,10.4237,10.4312,10.4162,10.4162,39335.0
2019-07-09 11:20:00,13.86,13.88,13.85,13.88,43552.0,10.4237,10.4387,10.4162,10.4387,43552.0
2019-07-09 11:30:00,13.88,13.89,13.85,13.85,132346.0,10.4387,10.4463,10.4162,10.4162,132346.0
2019-07-09 11:40:00,13.85,13.86,13.83,13.85,78473.0,10.4162,10.4237,10.4011,10.4162,78473.0
2019-07-09 11:50:00,13.85,13.86,13.83,13.84,59823.0,10.4162,10.4237,10.4011,10.4087,59823.0
2019-07-09 12:00:00,13.84,13.86,13.83,13.83,117864.0,10.4087,10.4237,10.4011,10.4011,117864.0
2019-07-09 12:10:00,13.83,13.85,13.82,13.85,144198.0,10.4011,10.4162,10.3936,10.4162,144198.0
2019-07-09 12:20:00,13.85,13.86,13.84,13.86,43019.0,10.4162,10.4237,10.4087,10.4237,43019.0
2019-07-09 12:30:00,13.85,13.86,13.84,13.85,53205.0,10.4162,10.4237,10.4087,10.4162,53205.0
2019-07-09 12:40:00,13.84,13.85,13.84,13.85,37746.0,10.4087,10.4162,10.4087,10.4162,37746.0
2019-07-09 12:50:00,13.85,13.87,13.84,13.86,83976.0,10.4162,10.4312,10.4087,10.4237,83976.0
2019-07-09 13:00:00,13.86,13.86,13.83,13.84,96655.0,10.4237,10.4237,10.4011,10.4087,96655.0
2019-07-09 13:10:00,13.85,13.86,13.83,13.84,51045.0,10.4162,10.4237,10.4011,10.4087,51045.0
2019-07-09 13:20:00,13.83,13.84,13.81,13.83,41401.0,10.4011,10.4087,10.3861,10.4011,41401.0
2019-07-09 13:30:00,13.83,13.84,13.81,13.82,149818.0,10.4011,10.4087,10.3861,10.3936,149818.0
2019-07-09 13:40:00,13.83,13.83,13.79,13.8,57095.0,10.4011,10.4011,10.3711,10.3786,57095.0
2019-07-09 13:50:00,13.81,13.81,13.79,13.81,28464.0,10.3861,10.3861,10.3711,10.3861,28464.0
2019-07-09 14:00:00,13.81,13.82,13.76,13.77,297819.0,10.3861,10.3936,10.3485,10.356,297819.0
2019-07-09 14:10:00,13.78,13.82,13.77,13.82,75511.0,10.3635,10.3936,10.356,10.3936,75511.0
2019-07-09 14:20:00,13.82,13.82,13.8,13.82,59547.0,10.3936,10.3936,10.3786,10.3936,59547.0
2019-07-09 14:30:00,13.81,13.82,13.79,13.82,99772.0,10.3861,10.3936,10.3711,10.3936,99772.0
2019-07-09 14:40:00,13.81,13.82,13.8,13.81,70606.0,10.3861,10.3936,10.3786,10.3861,70606.0
2019-07-09 14:50:00,13.81,13.83,13.8,13.82,90573.0,10.3861,10.4011,10.3786,10.3936,90573.0
2019-07-09 15:00:00,13.82,13.83,13.81,13.82,155366.0,10.3936,10.4011,10.3861,10.3936,155366.0
2019-07-09 15:10:00,13.82,13.82,13.79,13.81,186325.0,10.3936,10.3936,10.3711,10.3861,186325.0
2019-07-09 15:20:00,13.81,13.82,13.79,13.82,114747.0,10.3861,10.3936,10.3711,10.3936,114747.0
2019-07-09 15:30:00,13.82,13.84,13.81,13.83,181077.0,10.3936,10.4087,10.3861,10.4011,181077.0
2019-07-09 15:40:00,13.83,13.85,13.82,13.84,236442.0,10.4011,10.4162,10.3936,10.4087,236442.0
2019-07-09 15:50:00,13.84,13.87,13.84,13.85,422772.0,10.4087,10.4312,10.4087,10.4162,422772.0
2019-07-10 09:30:00,13.86,13.86,13.69,13.74,262357.0,10.4237,10.4237,10.2958,10.3334,262357.0
2019-07-10 09:40:00,13.74,13.83,13.73,13.83,163400.0,10.3334,10.4011,10.3259,10.4011,163400.0
2019-07-10 09:50:00,13.83,13.86,13.79,13.84,162329.0,10.4011,10.4237,10.3711,10.4087,162329.0
2019-07-10 10:00:00,13.84,13.87,13.81,13.85,300409.0,10.4087,10.4312,10.3861,10.4162,300409.0
2019-07-10 10:10:00,13.85,13.86,13.82,13.83,276131.0,10.4162,10.4237,10.3936,10.4011,276131.0
2019-07-10 10:20:00,13.82,13.83,13.76,13.77,241515.0,10.3936,10.4011,10.3485,10.356,241515.0
2019-07-10 10:30:00,13.76,13.8,13.74,13.74,102149.0,10.3485,10.3786,10.3334,10.3334,102149.0
2019-07-10 10:40:00,13.74,13.76,13.72,13.75,61280.0,10.3334,10.3485,10.3184,10.341,61280.0
2019-07-10 10:50:00,13.75,13.75,13.7,13.71,106837.0,10.341,10.341,10.3034,10.3109,106837.0
2019-07-10 11:00:00,13.7,13.71,13.67,13.68,81594.0,10.3034,10.3109,10.2808,10.2883,81594.0
2019-07-10 11:10:00,13.68,13.71,13.67,13.69,52549.0,10.2883,10.3109,10.2808,10.2958,52549.0
2019-07-10 11:20:00,13.69,13.7,13.66,13.67,119270.0,10.2958,10.3034,10.2733,10.2808,119270.0
2019-07-10 11:30:00,13.67,13.71,13.66,13.68,135048.0,10.2808,10.3109,10.2733,10.2883,135048.0
2019-07-10 11:40:00,13.69,13.69,13.65,13.65,91343.0,10.2958,10.2958,10.2658,10.2658,91343.0
2019-07-10 11:50:00,13.66,13.68,13.65,13.67,98530.0,10.2733,10.2883,10.2658,10.2808,98530.0
2019-07-10 12:00:00,13.67,13.69,13.65,13.68,67747.0,10.2808,10.2958,10.2658,10.2883,67747.0
2019-07-10 12:10:00,13.68,13.72,13.68,13.69,113336.0,10.2883,10.3184,10.2883,10.2958,113336.0
2019-07-10 12:20:00,13.7,13.73,13.69,13.72,41419.0,10.3034,10.3259,10.2958,10.3184,41419.0
2019-07-10 12:30:00,13.72,13.74,13.7,13.71,72229.0,10.3184,10.3334,10.3034,10.3109,72229.0
2019-07-10 12:40:00,13.72,13.73,13.71,13.73,25194.0,10.3184,10.3259,10.3109,10.3259,25194.0
2019-07-10 12:50:00,13.73,13.75,13.72,13.73,35815.0,10.3259,10.341,10.3184,10.3259,35815.0
2019-07-10 13:00:00,13.74,13.76,13.73,13.75,59405.0,10.3334,10.3485,10.3259,10.341,59405.0
2019-07-10 13:10:00,13.74,13.77,13.74,13.77,63716.0,10.3334,10.356,10.3334,10.356,63716.0
2019-07-10 13:20:00,13.77,13.78,13.76,13.77,89411.0,10.356,10.3635,10.3485,10.356,89411.0
2019-07-10 13:30:00,13.77,13.77,13.72,13.73,116488.0,10.356,10.356,10.3184,10.3259,116488.0
2019-07-10 13:40:00,13.73,13.75,13.71,13.74,79882.0,10.3259,10.341,10.3109,10.3334,79882.0
2019-07-10 13:50:00,13.74,13.74,13.71,13.72,100120.0,10.3334,10.3334,10.3109,10.3184,100120.0
2019-07-10 14:00:00,13.72,13.75,13.7,13.72,63779.0,10.3184,10.341,10.3034,10.3184,63779.0
2019-07-10 14:10:00,13.71,13.74,13.71,13.72,60921.0,10.3109,10.3334,10.3109,10.3184,60921.0
2019-07-10 14:20:00,13.72,13.74,13.71,13.72,43402.0,10.3184,10.3334,10.3109,10.3184,43402.0
2019-07-10 14:30:00,13.72,13.74,13.71,13.73,63444.0,10.3184,10.3334,10.3109,10.3259,63444.0
2019-07-10 14:40:00,13.73,13.73,13.7,13.71,51669.0,10.3259,10.3259,10.3034,10.3109,51669.0
2019-07-10 14:50:00,13.71,13.72,13.69,13.7,49972.0,10.3109,10.3184,10.2958,10.3034,49972.0
2019-07-10 15:00:00,13.7,13.7,13.68,13.68,61678.0,10.3034,10.3034,10.2883,10.2883,61678.0
2019-07-10 15:10:00,13.68,13.7,13.67,13.68,79556.0,10.2883,10.3034,10.2808,10.2883,79556.0
2019-07-10 15:20:00,13.67,13.67,13.64,13.65,112288.0,10.2808,10.2808,10.2582,10.2658,112288.0
2019-07-10 15:30:00,13.65,13.68,13.64,13.66,122940.0,10.2658,10.2883,10.2582,10.2733,122940.0
2019-07-10 15:40:00,13.66,13.7,13.64,13.69,393992.0,10.2733,10.3034,10.2582,10.2958,393992.0
2019-07-10 15:50:00,13.69,13.72,13.68,13.72,630231.0,10.2958,10.3184,10.2883,10.3184,630231.0
2019-07-11 09:30:00,13.75,13.81,13.69,13.8,429017.0,10.341,10.3861,10.2958,10.3786,429017.0
2019-07-11 09:40:00,13.8,13.83,13.78,13.82,92449.0,10.3786,10.4011,10.3635,10.3936,92449.0
2019-07-11 09:50:00,13.82,13.82,13.76,13.76,122167.0,10.3936,10.3936,10.3485,10.3485,122167.0
2019-07-11 10:00:00,13.76,13.77,13.71,13.74,182186.0,10.3485,10.356,10.3109,10.3334,182186.0
2019-07-11 10:10:00,13.74,13.76,13.72,13.75,87976.0,10.3334,10.3485,10.3184,10.341,87976.0
2019-07-11 10:20:00,13.75,13.75,13.66,13.68,200012.0,10.341,10.341,10.2733,10.2883,200012.0
2019-07-11 10:30:00,13.68,13.71,13.67,13.69,463053.0,10.2883,10.3109,10.2808,10.2958,463053.0
2019-07-11 10:40:00,13.7,13.72,13.68,13.71,85045.0,10.3034,10.3184,10.2883,10.3109,85045.0
2019-07-11 10:50:00,13.72,13.73,13.69,13.69,108119.0,10.3184,10.3259,10.2958,10.2958,108119.0
2019-07-11 11:00:00,13.69,13.7,13.67,13.69,122141.0,10.2958,10.3034,10.2808,10.2958,122141.0
2019-07-11 11:10:00,13.7,13.71,13.69,13.71,128169.0,10.3034,10.3109,10.2958,10.3109,128169.0
2019-07-11 11:20:00,13.71,13.72,13.69,13.69,111537.0,10.3109,10.3184,10.2958,10.2958,111537.0
2019-07-11 11:30:00,13.69,13.7,13.67,13.69,126848.0,10.2958,10.3034,10.2808,10.2958,126848.0
2019-07-11 11:40:00,13.69,13.75,13.69,13.74,102576.0,10.2958,10.341,10.2958,10.3334,102576.0
2019-07-11 11:50:00,13.74,13.76,13.73,13.74,60624.0,10.3334,10.3485,10.3259,10.3334,60624.0
2019-07-11 12:00:00,13.74,13.76,13.73,13.75,65839.0,10.3334,10.3485,10.3259,10.341,65839.0
2019-07-11 12:10:00,13.75,13.76,13.74,13.75,61411.0,10.341,10.3485,10.3334,10.341,61411.0
2019-07-11 12:20:00,13.74,13.76,13.73,13.74,56975.0,10.3334,10.3485,10.3259,10.3334,56975.0
2019-07-11 12:30:00,13.75,13.76,13.74,13.74,63028.0,10.341,10.3485,10.3334,10.3334,63028.0
2019-07-11 12:40:00,13.75,13.75,13.72,13.72,180681.0,10.341,10.341,10.3184,10.3184,180681.0
2019-07-11 12:50:00,13.73,13.74,13.72,13.73,59325.0,10.3259,10.3334,10.3184,10.3259,59325.0
2019-07-11 13:00:00,13.74,13.78,13.73,13.76,200379.0,10.3334,10.3635,10.3259,10.3485,200379.0
2019-07-11 13:10:00,13.76,13.81,13.76,13.81,190125.0,10.3485,10.3861,10.3485,10.3861,190125.0
2019-07-11 13:20:00,13.8,13.81,13.78,13.79,58452.0,10.3786,10.3861,10.3635,10.3711,58452.0
2019-07-11 13:30:00,13.79,13.82,13.78,13.82,90450.0,10.3711,10.3936,10.3635,10.3936,90450.0
2019-07-11 13:40:00,13.82,13.83,13.79,13.82,65816.0,10.3936,10.4011,10.3711,10.3936,65816.0
2019-07-11 13:50:00,13.82,13.84,13.81,13.82,93492.0,10.3936,10.4087,10.3861,10.3936,93492.0
2019-07-11 14:00:00,13.82,13.84,13.82,13.82,67846.0,10.3936,10.4087,10.3936,10.3936,67846.0
2019-07-11 14:10:00,13.82,13.84,13.81,13.82,147544.0,10.3936,10.4087,10.3861,10.3936,147544.0
2019-07-11 14:20:00,13.83,13.86,13.82,13.86,139942.0,10.4011,10.4237,10.3936,10.4237,139942.0
2019-07-11 14:30:00,13.86,13.89,13.85,13.86,224757.0,10.4237,10.4463,10.4162,10.4237,224757.0
2019-07-11 14:40:00,13.87,13.87,13.85,13.86,38262.0,10.4312,10.4312,10.4162,10.4237,38262.0
2019-07-11 14:50:00,13.86,13.87,13.85,13.86,71378.0,10.4237,10.4312,10.4162,10.4237,71378.0
2019-07-11 15:00:00,13.86,13.86,13.84,13.86,80464.0,10.4237,10.4237,10.4087,10.4237,80464.0
2019-07-11 15:10:00,13.85,13.87,13.85,13.86,47919.0,10.4162,10.4312,10.4162,10.4237,47919.0
2019-07-11 15:20:00,13.86,13.88,13.84,13.87,96453.0,10.4237,10.4387,10.4087,10.4312,96453.0
2019-07-11 15:30:00,13.88,13.88,13.85,13.86,191182.0,10.4387,10.4387,10.4162,10.4237,191182.0
2019-07-11 15:40:00,13.85,13.87,13.83,13.87,294772.0,10.4162,10.4312,10.4011,10.4312,294772.0
2019-07-11 15:50:00,13.87,13.88,13.85,13.85,510670.0,10.4312,10.4387,10.4162,10.4162,510670.0
2019-07-12 09:30:00,13.92,13.92,13.71,13.77,481291.0,10.4688,10.4688,10.3109,10.356,481291.0
2019-07-12 09:40:00,13.78,13.79,13.69,13.75,151996.0,10.3635,10.3711,10.2958,10.341,151996.0
2019-07-12 09:50:00,13.75,13.79,13.72,13.76,179012.0,10.341,10.3711,10.3184,10.3485,179012.0
2019-07-12 10:00:00,13.76,13.81,13.75,13.81,279702.0,10.3485,10.3861,10.341,10.3861,279702.0
2019-07-12 10:10:00,13.81,13.87,13.8,13.85,333951.0,10.3861,10.4312,10.3786,10.4162,333951.0
2019-07-12 10:20:00,13.85,13.86,13.81,13.84,153141.0,10.4162,10.4237,10.3861,10.4087,153141.0
2019-07-12 10:30:00,13.84,13.85,13.8,13.83,116433.0,10.4087,10.4162,10.3786,10.4011,116433.0
2019-07-12 10:40:00,13.83,13.85,13.82,13.84,136619.0,10.4011,10.4162,10.3936,10.4087,136619.0
2019-07-12 10:50:00,13.84,13.84,13.81,13.81,70046.0,10.4087,10.4087,10.3861,10.3861,70046.0
2019-07-12 11:00:00,13.82,13.83,13.79,13.83,263575.0,10.3936,10.4011,10.3711,10.4011,263575.0
2019-07-12 11:10:00,13.83,13.83,13.79,13.81,160286.0,10.4011,10.4011,10.3711,10.3861,160286.0
2019-07-12 11:20:00,13.81,13.82,13.79,13.79,114415.0,10.3861,10.3936,10.3711,10.3711,114415.0
2019-07-12 11:30:00,13.8,13.82,13.78,13.8,273800.0,10.3786,10.3936,10.3635,10.3786,273800.0
2019-07-12 11:40:00,13.8,13.85,13.8,13.84,71134.0,10.3786,10.4162,10.3786,10.4087,71134.0
2019-07-12 11:50:00,13.84,13.85,13.82,13.84,63432.0,10.4087,10.4162,10.3936,10.4087,63432.0
2019-07-12 12:00:00,13.84,13.86,13.82,13.85,111975.0,10.4087,10.4237,10.3936,10.4162,111975.0
2019-07-12 12:10:00,13.85,13.87,13.84,13.86,44508.0,10.4162,10.4312,10.4087,10.4237,44508.0
2019-07-12 12:20:00,13.86,13.87,13.84,13.86,99142.0,10.4237,10.4312,10.4087,10.4237,99142.0
2019-07-12 12:30:00,13.87,13.89,13.86,13.88,56978.0,10.4312,10.4463,10.4237,10.4387,56978.0
2019-07-12 12:40:00,13.88,13.88,13.84,13.85,208895.0,10.4387,10.4387,10.4087,10.4162,208895.0
2019-07-12 12:50:00,13.85,13.87,13.84,13.86,63720.0,10.4162,10.4312,10.4087,10.4237,63720.0
2019-07-12 13:00:00,13.86,13.87,13.85,13.87,80656.0,10.4237,10.4312,10.4162,10.4312,80656.0
2019-07-12 13:10:00,13.87,13.88,13.86,13.88,87213.0,10.4312,10.4387,10.4237,10.4387,87213.0
2019-07-12 13:20:00,13.88,13.9,13.86,13.86,113177.0,10.4387,10.4538,10.4237,10.4237,113177.0
2019-07-12 13:30:00,13.87,13.87,13.85,13.85,65699.0,10.4312,10.4312,10.4162,10.4162,65699.0
2019-07-12 13:40:00,13.86,13.88,13.85,13.86,63153.0,10.4237,10.4387,10.4162,10.4237,63153.0
2019-07-12 13:50:00,13.86,13.87,13.85,13.87,27581.0,10.4237,10.4312,10.4162,10.4312,27581.0
2019-07-12 14:00:00,13.87,13.88,13.85,13.85,131170.0,10.4312,10.4387,10.4162,10.4162,131170.0
2019-07-12 14:10:00,13.85,13.86,13.83,13.85,160438.0,10.4162,10.4237,10.4011,10.4162,160438.0
2019-07-12 14:20:00,13.85,13.86,13.83,13.84,198753.0,10.4162,10.4237,10.4011,10.4087,198753.0
2019-07-12 14:30:00,13.84,13.85,13.83,13.84,113278.0,10.4087,10.4162,10.4011,10.4087,113278.0
2019-07-12 14:40:00,13.84,13.85,13.83,13.83,115809.0,10.4087,10.4162,10.4011,10.4011,115809.0
2019-07-12 14:50:00,13.83,13.84,13.82,13.84,94844.0,10.4011,10.4087,10.3936,10.4087,94844.0
2019-07-12 15:00:00,13.84,13.87,13.83,13.87,248844.0,10.4087,10.4312,10.4011,10.4312,248844.0
2019-07-12 15:10:00,13.87,13.89,13.85,13.88,587691.0,10.4312,10.4463,10.4162,10.4387,587691.0
2019-07-12 15:20:00,13.88,13.9,13.85,13.86,226624.0,10.4387,10.4538,10.4162,10.4237,226624.0
2019-07-12 15:30:00,13.86,13.88,13.85,13.87,306298.0,10.4237,10.4387,10.4162,10.4312,306298.0
2019-07-12 15:40:00,13.87,13.89,13.86,13.88,459063.0,10.4312,10.4463,10.4237,10.4387,459063.0
2019-07-12 15:50:00,13.87,13.88,13.85,13.87,1075704.0,10.4312,10.4387,10.4162,10.4312,1075704.0
2019-07-15 09:30:00,13.87,13.87,13.75,13.81,376114.0,10.4312,10.4312,10.341,10.3861,376114.0
2019-07-15 09:40:00,13.81,13.87,13.76,13.76,220812.0,10.3861,10.4312,10.3485,10.3485,220812.0
2019-07-15 09:50:00,13.76,13.76,13.71,13.76,111156.0,10.3485,10.3485,10.3109,10.3485,111156.0
2019-07-15 10:00:00,13.76,13.78,13.74,13.77,200733.0,10.3485,10.3635,10.3334,10.356,200733.0
2019-07-15 10:10:00,13.77,13.77,13.7,13.72,146511.0,10.356,10.356,10.3034,10.3184,146511.0
2019-07-15 10:20:00,13.71,13.75,13.7,13.75,330130.0,10.3109,10.341,10.3034,10.341,330130.0
2019-07-15 10:30:00,13.75,13.8,13.74,13.79,86670.0,10.341,10.3786,10.3334,10.3711,86670.0
2019-07-15 10:40:00,13.8,13.81,13.74,13.74,147395.0,10.3786,10.3861,10.3334,10.3334,147395.0
2019-07-15 10:50:00,13.74,13.78,13.74,13.77,58117.0,10.3334,10.3635,10.3334,10.356,58117.0
2019-07-15 11:00:00,13.77,13.77,13.75,13.75,65643.0,10.356,10.356,10.341,10.341,65643.0
2019-07-15 11:10:00,13.75,13.77,13.73,13.77,403630.0,10.341,10.356,10.3259,10.356,403630.0
2019-07-15 11:20:00,13.76,13.76,13.7,13.71,388780.0,10.3485,10.3485,10.3034,10.3109,388780.0
2019-07-15 11:30:00,13.71,13.73,13.67,13.69,225777.0,10.3109,10.3259,10.2808,10.2958,225777.0
2019-07-15 11:40:00,13.69,13.69,13.66,13.68,58071.0,10.2958,10.2958,10.2733,10.2883,58071.0
2019-07-15 11:50:00,13.68,13.68,13.65,13.67,61519.0,10.2883,10.2883,10.2658,10.2808,61519.0
2019-07-15 12:00:00,13.67,13.67,13.65,13.66,65952.0,10.2808,10.2808,10.2658,10.2733,65952.0
2019-07-15 12:10:00,13.65,13.68,13.64,13.68,58600.0,10.2658,10.2883,10.2582,10.2883,58600.0
2019-07-15 12:20:00,13.68,13.7,13.67,13.68,55287.0,10.2883,10.3034,10.2808,10.2883,55287.0
2019-07-15 12:30:00,13.67,13.68,13.66,13.68,64477.0,10.2808,10.2883,10.2733,10.2883,64477.0
2019-07-15 12:40:00,13.68,13.69,13.67,13.67,55346.0,10.2883,10.2958,10.2808,10.2808,55346.0
2019-07-15 12:50:00,13.67,13.68,13.66,13.66,55075.0,10.2808,10.2883,10.2733,10.2733,55075.0
2019-07-15 13:00:00,13.67,13.67,13.64,13.65,128429.0,10.2808,10.2808,10.2582,10.2658,128429.0
2019-07-15 13:10:00,13.65,13.67,13.64,13.66,97068.0,10.2658,10.2808,10.2582,10.2733,97068.0
2019-07-15 13:20:00,13.66,13.66,13.64,13.65,34523.0,10.2733,10.2733,10.2582,10.2658,34523.0
2019-07-15 13:30:00,13.65,13.68,13.63,13.68,124584.0,10.2658,10.2883,10.2507,10.2883,124584.0
2019-07-15 13:40:00,13.67,13.68,13.66,13.67,58334.0,10.2808,10.2883,10.2733,10.2808,58334.0
2019-07-15 13:50:00,13.67,13.69,13.66,13.68,56330.0,10.2808,10.2958,10.2733,10.2883,56330.0
2019-07-15 14:00:00,13.68,13.69,13.67,13.69,50304.0,10.2883,10.2958,10.2808,10.2958,50304.0
2019-07-15 14:10:00,13.69,13.71,13.68,13.68,88350.0,10.2958,10.3109,10.2883,10.2883,88350.0
2019-07-15 14:20:00,13.69,13.71,13.68,13.68,107317.0,10.2958,10.3109,10.2883,10.2883,107317.0
2019-07-15 14:30:00,13.69,13.69,13.67,13.67,50778.0,10.2958,10.2958,10.2808,10.2808,50778.0
2019-07-15 14:40:00,13.68,13.68,13.65,13.65,41034.0,10.2883,10.2883,10.2658,10.2658,41034.0
2019-07-15 14:50:00,13.65,13.68,13.65,13.67,76467.0,10.2658,10.2883,10.2658,10.2808,76467.0
2019-07-15 15:00:00,13.66,13.66,13.64,13.65,67726.0,10.2733,10.2733,10.2582,10.2658,67726.0
2019-07-15 15:10:00,13.65,13.66,13.63,13.63,137265.0,10.2658,10.2733,10.2507,10.2507,137265.0
2019-07-15 15:20:00,13.63,13.65,13.63,13.63,116365.0,10.2507,10.2658,10.2507,10.2507,116365.0
2019-07-15 15:30:00,13.63,13.66,13.61,13.62,222771.0,10.2507,10.2733,10.2357,10.2432,222771.0
2019-07-15 15:40:00,13.61,13.64,13.61,13.63,325740.0,10.2357,10.2582,10.2357,10.2507,325740.0
2019-07-15 15:50:00,13.63,13.71,13.63,13.68,735767.0,10.2507,10.3109,10.2507,10.2883,735767.0
2019-07-16 09:30:00,13.7,13.71,13.56,13.63,282099.0,10.3034,10.3109,10.1981,10.2507,282099.0
2019-07-16 09:40:00,13.63,13.66,13.62,13.66,105888.0,10.2507,10.2733,10.2432,10.2733,105888.0
2019-07-16 09:50:00,13.66,13.66,13.61,13.62,189385.0,10.2733,10.2733,10.2357,10.2432,189385.0
2019-07-16 10:00:00,13.62,13.69,13.61,13.69,147067.0,10.2432,10.2958,10.2357,10.2958,147067.0
2019-07-16 10:10:00,13.69,13.71,13.67,13.68,368921.0,10.2958,10.3109,10.2808,10.2883,368921.0
2019-07-16 10:20:00,13.68,13.7,13.67,13.69,146341.0,10.2883,10.3034,10.2808,10.2958,146341.0
2019-07-16 10:30:00,13.69,13.7,13.66,13.67,257772.0,10.2958,10.3034,10.2733,10.2808,257772.0
2019-07-16 10:40:00,13.66,13.73,13.66,13.68,260950.0,10.2733,10.3259,10.2733,10.2883,260950.0
2019-07-16 10:50:00,13.68,13.69,13.66,13.68,267356.0,10.2883,10.2958,10.2733,10.2883,267356.0
2019-07-16 11:00:00,13.69,13.72,13.67,13.72,144671.0,10.2958,10.3184,10.2808,10.3184,144671.0
2019-07-16 11:10:00,13.72,13.74,13.71,13.71,76807.0,10.3184,10.3334,10.3109,10.3109,76807.0
2019-07-16 11:20:00,13.71,13.73,13.7,13.71,249464.0,10.3109,10.3259,10.3034,10.3109,249464.0
2019-07-16 11:30:00,13.72,13.73,13.7,13.71,200394.0,10.3184,10.3259,10.3034,10.3109,200394.0
2019-07-16 11:40:00,13.72,13.72,13.68,13.68,318120.0,10.3184,10.3184,10.2883,10.2883,318120.0
2019-07-16 11:50:00,13.69,13.71,13.68,13.68,182584.0,10.2958,10.3109,10.2883,10.2883,182584.0
2019-07-16 12:00:00,13.69,13.7,13.65,13.65,54430.0,10.2958,10.3034,10.2658,10.2658,54430.0
2019-07-16 12:10:00,13.66,13.66,13.62,13.62,90725.0,10.2733,10.2733,10.2432,10.2432,90725.0
2019-07-16 12:20:00,13.62,13.64,13.61,13.62,56561.0,10.2432,10.2582,10.2357,10.2432,56561.0
2019-07-16 12:30:00,13.63,13.65,13.62,13.65,68554.0,10.2507,10.2658,10.2432,10.2658,68554.0
2019-07-16 12:40:00,13.65,13.66,13.63,13.63,37171.0,10.2658,10.2733,10.2507,10.2507,37171.0
2019-07-16 12:50:00,13.63,13.63,13.6,13.6,92136.0,10.2507,10.2507,10.2282,10.2282,92136.0
2019-07-16 13:00:00,13.61,13.64,13.59,13.63,82851.0,10.2357,10.2582,10.2206,10.2507,82851.0
2019-07-16 13:10:00,13.64,13.66,13.63,13.65,60657.0,10.2582,10.2733,10.2507,10.2658,60657.0
2019-07-16 13:20:00,13.65,13.66,13.64,13.66,70709.0,10.2658,10.2733,10.2582,10.2733,70709.0
2019-07-16 13:30:00,13.66,13.67,13.65,13.67,48577.0,10.2733,10.2808,10.2658,10.2808,48577.0
2019-07-16 13:40:00,13.67,13.68,13.64,13.66,110440.0,10.2808,10.2883,10.2582,10.2733,110440.0
2019-07-16 13:50:00,13.66,13.66,13.64,13.65,58533.0,10.2733,10.2733,10.2582,10.2658,58533.0
2019-07-16 14:00:00,13.65,13.7,13.65,13.68,194786.0,10.2658,10.3034,10.2658,10.2883,194786.0
2019-07-16 14:10:00,13.68,13.69,13.65,13.67,118886.0,10.2883,10.2958,10.2658,10.2808,118886.0
2019-07-16 14:20:00,13.67,13.68,13.64,13.65,111049.0,10.2808,10.2883,10.2582,10.2658,111049.0
2019-07-16 14:30:00,13.65,13.68,13.64,13.68,56396.0,10.2658,10.2883,10.2582,10.2883,56396.0
2019-07-16 14:40:00,13.68,13.69,13.66,13.68,59605.0,10.2883,10.2958,10.2733,10.2883,59605.0
2019-07-16 14:50:00,13.68,13.69,13.66,13.68,71247.0,10.2883,10.2958,10.2733,10.2883,71247.0
2019-07-16 15:00:00,13.68,13.69,13.66,13.68,99579.0,10.2883,10.2958,10.2733,10.2883,99579.0
2019-07-16 15:10:00,13.69,13.71,13.68,13.71,82087.0,10.2958,10.3109,10.2883,10.3109,82087.0
2019-07-16 15:20:00,13.7,13.71,13.68,13.69,61862.0,10.3034,10.3109,10.2883,10.2958,61862.0
2019-07-16 15:30:00,13.69,13.71,13.69,13.7,203202.0,10.2958,10.3109,10.2958,10.3034,203202.0
2019-07-16 15:40:00,13.71,13.72,13.7,13.71,238207.0,10.3109,10.3184,10.3034,10.3109,238207.0
2019-07-16 15:50:00,13.71,13.72,13.69,13.7,471235.0,10.3109,10.3184,10.2958,10.3034,471235.0
2019-07-17 09:30:00,13.6,13.6,13.44,13.51,543154.0,10.2282,10.2282,10.1078,10.1605,543154.0
2019-07-17 09:40:00,13.5,13.55,13.48,13.51,198558.0,10.1529,10.1906,10.1379,10.1605,198558.0
2019-07-17 09:50:00,13.51,13.55,13.48,13.55,169569.0,10.1605,10.1906,10.1379,10.1906,169569.0
2019-07-17 10:00:00,13.55,13.58,13.53,13.57,934758.0,10.1906,10.2131,10.1755,10.2056,934758.0
2019-07-17 10:10:00,13.57,13.6,13.56,13.58,604966.0,10.2056,10.2282,10.1981,10.2131,604966.0
2019-07-17 10:20:00,13.57,13.62,13.57,13.61,150394.0,10.2056,10.2432,10.2056,10.2357,150394.0
2019-07-17 10:30:00,13.61,13.61,13.57,13.57,92558.0,10.2357,10.2357,10.2056,10.2056,92558.0
2019-07-17 10:40:00,13.57,13.58,13.52,13.53,159051.0,10.2056,10.2131,10.168,10.1755,159051.0
2019-07-17 10:50:00,13.53,13.54,13.5,13.54,181981.0,10.1755,10.183,10.1529,10.183,181981.0
2019-07-17 11:00:00,13.54,13.57,13.52,13.54,107723.0,10.183,10.2056,10.168,10.183,107723.0
2019-07-17 11:10:00,13.54,13.57,13.54,13.57,74016.0,10.183,10.2056,10.183,10.2056,74016.0
2019-07-17 11:20:00,13.57,13.59,13.56,13.57,254446.0,10.2056,10.2206,10.1981,10.2056,254446.0
2019-07-17 11:30:00,13.58,13.62,13.57,13.6,120511.0,10.2131,10.2432,10.2056,10.2282,120511.0
2019-07-17 11:40:00,13.6,13.63,13.6,13.63,81366.0,10.2282,10.2507,10.2282,10.2507,81366.0
2019-07-17 11:50:00,13.63,13.64,13.61,13.61,156984.0,10.2507,10.2582,10.2357,10.2357,156984.0
2019-07-17 12:00:00,13.62,13.62,13.6,13.6,49798.0,10.2432,10.2432,10.2282,10.2282,49798.0
2019-07-17 12:10:00,13.6,13.61,13.59,13.61,86620.0,10.2282,10.2357,10.2206,10.2357,86620.0
2019-07-17 12:20:00,13.61,13.62,13.59,13.61,62651.0,10.2357,10.2432,10.2206,10.2357,62651.0
2019-07-17 12:30:00,13.61,13.61,13.57,13.58,197334.0,10.2357,10.2357,10.2056,10.2131,197334.0
2019-07-17 12:40:00,13.57,13.59,13.57,13.58,176208.0,10.2056,10.2206,10.2056,10.2131,176208.0
2019-07-17 12:50:00,13.57,13.59,13.56,13.57,103289.0,10.2056,10.2206,10.1981,10.2056,103289.0
2019-07-17 13:00:00,13.57,13.6,13.56,13.59,100735.0,10.2056,10.2282,10.1981,10.2206,100735.0
2019-07-17 13:10:00,13.59,13.6,13.58,13.6,37930.0,10.2206,10.2282,10.2131,10.2282,37930.0
2019-07-17 13:20:00,13.6,13.61,13.59,13.6,49711.0,10.2282,10.2357,10.2206,10.2282,49711.0
2019-07-17 13:30:00,13.6,13.61,13.59,13.6,113432.0,10.2282,10.2357,10.2206,10.2282,113432.0
2019-07-17 13:40:00,13.59,13.61,13.57,13.58,66352.0,10.2206,10.2357,10.2056,10.2131,66352.0
2019-07-17 13:50:00,13.58,13.59,13.57,13.59,88240.0,10.2131,10.2206,10.2056,10.2206,88240.0
2019-07-17 14:00:00,13.59,13.59,13.56,13.58,123249.0,10.2206,10.2206,10.1981,10.2131,123249.0
2019-07-17 14:10:00,13.57,13.6,13.56,13.6,185681.0,10.2056,10.2282,10.1981,10.2282,185681.0
2019-07-17 14:20:00,13.6,13.6,13.58,13.6,88505.0,10.2282,10.2282,10.2131,10.2282,88505.0
2019-07-17 14:30:00,13.6,13.61,13.59,13.61,58941.0,10.2282,10.2357,10.2206,10.2357,58941.0
2019-07-17 14:40:00,13.61,13.61,13.59,13.6,91569.0,10.2357,10.2357,10.2206,10.2282,91569.0
2019-07-17 14:50:00,13.59,13.6,13.57,13.59,151147.0,10.2206,10.2282,10.2056,10.2206,151147.0
2019-07-17 15:00:00,13.58,13.59,13.54,13.56,361677.0,10.2131,10.2206,10.183,10.1981,361677.0
2019-07-17 15:10:00,13.56,13.6,13.55,13.6,113284.0,10.1981,10.2282,10.1906,10.2282,113284.0
2019-07-17 15:20:00,13.6,13.6,13.54,13.54,127169.0,10.2282,10.2282,10.183,10.183,127169.0
2019-07-17 15:30:00,13.54,13.58,13.54,13.58,287181.0,10.183,10.2131,10.183,10.2131,287181.0
2019-07-17 15:40:00,13.58,13.59,13.56,13.59,486000.0,10.2131,10.2206,10.1981,10.2206,486000.0
2019-07-17 15:50:00,13.59,13.61,13.57,13.57,1176790.0,10.2206,10.2357,10.2056,10.2056,1176790.0
2019-07-18 09:30:00,13.53,13.67,13.5,13.66,273661.0,10.1755,10.2808,10.1529,10.2733,273661.0
2019-07-18 09:40:00,13.66,13.68,13.63,13.64,223712.0,10.2733,10.2883,10.2507,10.2582,223712.0
2019-07-18 09:50:00,13.65,13.65,13.6,13.64,110755.0,10.2658,10.2658,10.2282,10.2582,110755.0
2019-07-18 10:00:00,13.64,13.67,13.63,13.66,102728.0,10.2582,10.2808,10.2507,10.2733,102728.0
2019-07-18 10:10:00,13.66,13.68,13.63,13.65,373385.0,10.2733,10.2883,10.2507,10.2658,373385.0
2019-07-18 10:20:00,13.64,13.68,13.64,13.67,64053.0,10.2582,10.2883,10.2582,10.2808,64053.0
2019-07-18 10:30:00,13.68,13.69,13.66,13.66,81157.0,10.2883,10.2958,10.2733,10.2733,81157.0
2019-07-18 10:40:00,13.66,13.71,13.66,13.7,119142.0,10.2733,10.3109,10.2733,10.3034,119142.0
2019-07-18 10:50:00,13.7,13.71,13.67,13.69,127963.0,10.3034,10.3109,10.2808,10.2958,127963.0
2019-07-18 11:00:00,13.69,13.73,13.68,13.71,404169.0,10.2958,10.3259,10.2883,10.3109,404169.0
2019-07-18 11:10:00,13.72,13.74,13.71,13.73,62578.0,10.3184,10.3334,10.3109,10.3259,62578.0
2019-07-18 11:20:00,13.73,13.73,13.66,13.66,100197.0,10.3259,10.3259,10.2733,10.2733,100197.0
2019-07-18 11:30:00,13.67,13.67,13.65,13.66,142639.0,10.2808,10.2808,10.2658,10.2733,142639.0
2019-07-18 11:40:00,13.66,13.73,13.65,13.72,207121.0,10.2733,10.3259,10.2658,10.3184,207121.0
2019-07-18 11:50:00,13.73,13.75,13.72,13.74,81799.0,10.3259,10.341,10.3184,10.3334,81799.0
2019-07-18 12:00:00,13.74,13.77,13.73,13.77,96019.0,10.3334,10.356,10.3259,10.356,96019.0
2019-07-18 12:10:00,13.77,13.78,13.75,13.77,90857.0,10.356,10.3635,10.341,10.356,90857.0
2019-07-18 12:20:00,13.77,13.79,13.77,13.78,100303.0,10.356,10.3711,10.356,10.3635,100303.0
2019-07-18 12:30:00,13.78,13.79,13.76,13.77,83328.0,10.3635,10.3711,10.3485,10.356,83328.0
2019-07-18 12:40:00,13.78,13.79,13.76,13.78,173458.0,10.3635,10.3711,10.3485,10.3635,173458.0
2019-07-18 12:50:00,13.78,13.79,13.77,13.78,67710.0,10.3635,10.3711,10.356,10.3635,67710.0
2019-07-18 13:00:00,13.78,13.8,13.77,13.8,127713.0,10.3635,10.3786,10.356,10.3786,127713.0
2019-07-18 13:10:00,13.8,13.84,13.8,13.84,175421.0,10.3786,10.4087,10.3786,10.4087,175421.0
2019-07-18 13:20:00,13.84,13.85,13.82,13.85,102786.0,10.4087,10.4162,10.3936,10.4162,102786.0
2019-07-18 13:30:00,13.85,13.87,13.83,13.86,305704.0,10.4162,10.4312,10.4011,10.4237,305704.0
2019-07-18 13:40:00,13.86,13.86,13.82,13.82,154418.0,10.4237,10.4237,10.3936,10.3936,154418.0
2019-07-18 13:50:00,13.82,13.82,13.8,13.82,294761.0,10.3936,10.3936,10.3786,10.3936,294761.0
2019-07-18 14:00:00,13.82,13.84,13.81,13.82,83888.0,10.3936,10.4087,10.3861,10.3936,83888.0
2019-07-18 14:10:00,13.83,13.83,13.78,13.8,160219.0,10.4011,10.4011,10.3635,10.3786,160219.0
2019-07-18 14:20:00,13.8,13.8,13.76,13.78,143501.0,10.3786,10.3786,10.3485,10.3635,143501.0
2019-07-18 14:30:00,13.78,13.79,13.77,13.78,205819.0,10.3635,10.3711,10.356,10.3635,205819.0
2019-07-18 14:40:00,13.78,13.79,13.76,13.77,148141.0,10.3635,10.3711,10.3485,10.356,148141.0
2019-07-18 14:50:00,13.77,13.78,13.76,13.78,84921.0,10.356,10.3635,10.3485,10.3635,84921.0
2019-07-18 15:00:00,13.77,13.79,13.75,13.77,149778.0,10.356,10.3711,10.341,10.356,149778.0
2019-07-18 15:10:00,13.77,13.77,13.72,13.77,741300.0,10.356,10.356,10.3184,10.356,741300.0
2019-07-18 15:20:00,13.77,13.78,13.74,13.76,162010.0,10.356,10.3635,10.3334,10.3485,162010.0
2019-07-18 15:30:00,13.75,13.8,13.75,13.8,259392.0,10.341,10.3786,10.341,10.3786,259392.0
2019-07-18 15:40:00,13.8,13.8,13.77,13.77,203824.0,10.3786,10.3786,10.356,10.356,203824.0
2019-07-18 15:50:00,13.77,13.78,13.71,13.76,772113.0,10.356,10.3635,10.3109,10.3485,772113.0
2019-07-19 09:30:00,13.78,13.9,13.72,13.89,543596.0,10.3635,10.4538,10.3184,10.4463,543596.0
2019-07-19 09:40:00,13.9,13.95,13.89,13.91,151445.0,10.4538,10.4914,10.4463,10.4613,151445.0
2019-07-19 09:50:00,13.91,13.91,13.87,13.88,243518.0,10.4613,10.4613,10.4312,10.4387,243518.0
2019-07-19 10:00:00,13.88,13.92,13.87,13.91,123490.0,10.4387,10.4688,10.4312,10.4613,123490.0
2019-07-19 10:10:00,13.91,13.92,13.87,13.89,109183.0,10.4613,10.4688,10.4312,10.4463,109183.0
2019-07-19 10:20:00,13.9,13.94,13.89,13.93,75833.0,10.4538,10.4839,10.4463,10.4763,75833.0
2019-07-19 10:30:00,13.94,13.96,13.93,13.94,99976.0,10.4839,10.4989,10.4763,10.4839,99976.0
2019-07-19 10:40:00,13.94,13.96,13.9,13.9,142508.0,10.4839,10.4989,10.4538,10.4538,142508.0
2019-07-19 10:50:00,13.91,13.91,13.88,13.89,109443.0,10.4613,10.4613,10.4387,10.4463,109443.0
2019-07-19 11:00:00,13.89,13.92,13.88,13.89,99312.0,10.4463,10.4688,10.4387,10.4463,99312.0
2019-07-19 11:10:00,13.88,13.93,13.88,13.92,100567.0,10.4387,10.4763,10.4387,10.4688,100567.0
2019-07-19 11:20:00,13.91,13.94,13.91,13.92,128555.0,10.4613,10.4839,10.4613,10.4688,128555.0
2019-07-19 11:30:00,13.93,13.95,13.92,13.93,70649.0,10.4763,10.4914,10.4688,10.4763,70649.0
2019-07-19 11:40:00,13.93,13.94,13.91,13.92,95430.0,10.4763,10.4839,10.4613,10.4688,95430.0
2019-07-19 11:50:00,13.92,13.95,13.92,13.95,62046.0,10.4688,10.4914,10.4688,10.4914,62046.0
2019-07-19 12:00:00,13.95,13.97,13.93,13.96,47201.0,10.4914,10.5064,10.4763,10.4989,47201.0
2019-07-19 12:10:00,13.97,13.98,13.95,13.96,54926.0,10.5064,10.5139,10.4914,10.4989,54926.0
2019-07-19 12:20:00,13.97,13.98,13.96,13.98,41273.0,10.5064,10.5139,10.4989,10.5139,41273.0
2019-07-19 12:30:00,13.97,13.98,13.95,13.97,82168.0,10.5064,10.5139,10.4914,10.5064,82168.0
2019-07-19 12:40:00,13.97,13.98,13.95,13.95,54580.0,10.5064,10.5139,10.4914,10.4914,54580.0
2019-07-19 12:50:00,13.95,13.97,13.95,13.96,38692.0,10.4914,10.5064,10.4914,10.4989,38692.0
2019-07-19 13:00:00,13.96,14.02,13.95,14.02,510241.0,10.4989,10.544,10.4914,10.544,510241.0
2019-07-19 13:10:00,14.02,14.03,14.01,14.02,60134.0,10.544,10.5515,10.5365,10.544,60134.0
2019-07-19 13:20:00,14.02,14.02,14.0,14.01,77782.0,10.544,10.544,10.529,10.5365,77782.0
2019-07-19 13:30:00,14.0,14.03,14.0,14.0,115492.0,10.529,10.5515,10.529,10.529,115492.0
2019-07-19 13:40:00,14.0,14.03,14.0,14.02,80224.0,10.529,10.5515,10.529,10.544,80224.0
2019-07-19 13:50:00,14.03,14.05,14.02,14.03,369486.0,10.5515,10.5666,10.544,10.5515,369486.0
2019-07-19 14:00:00,14.03,14.04,13.97,13.99,210112.0,10.5515,10.5591,10.5064,10.5215,210112.0
2019-07-19 14:10:00,13.99,14.02,13.99,14.01,66104.0,10.5215,10.544,10.5215,10.5365,66104.0
2019-07-19 14:20:00,14.01,14.03,13.99,13.99,75826.0,10.5365,10.5515,10.5215,10.5215,75826.0
2019-07-19 14:30:00,14.0,14.0,13.95,13.96,93958.0,10.529,10.529,10.4914,10.4989,93958.0
2019-07-19 14:40:00,13.96,13.98,13.95,13.96,74607.0,10.4989,10.5139,10.4914,10.4989,74607.0
2019-07-19 14:50:00,13.96,13.98,13.95,13.97,71035.0,10.4989,10.5139,10.4914,10.5064,71035.0
2019-07-19 15:00:00,13.97,13.98,13.92,13.94,174438.0,10.5064,10.5139,10.4688,10.4839,174438.0
2019-07-19 15:10:00,13.94,13.94,13.91,13.93,120716.0,10.4839,10.4839,10.4613,10.4763,120716.0
2019-07-19 15:20:00,13.93,13.95,13.91,13.94,178027.0,10.4763,10.4914,10.4613,10.4839,178027.0
2019-07-19 15:30:00,13.95,13.96,13.94,13.94,143615.0,10.4914,10.4989,10.4839,10.4839,143615.0
2019-07-19 15:40:00,13.94,13.95,13.9,13.9,436281.0,10.4839,10.4914,10.4538,10.4538,436281.0
2019-07-19 15:50:00,13.9,13.92,13.88,13.89,813030.0,10.4538,10.4688,10.4387,10.4463,813030.0
2019-07-22 09:30:00,13.88,13.88,13.8,13.83,179796.0,10.4387,10.4387,10.3786,10.4011,179796.0
2019-07-22 09:40:00,13.83,13.9,13.82,13.88,102640.0,10.4011,10.4538,10.3936,10.4387,102640.0
2019-07-22 09:50:00,13.88,13.9,13.81,13.81,64633.0,10.4387,10.4538,10.3861,10.3861,64633.0
2019-07-22 10:00:00,13.81,13.85,13.78,13.84,85181.0,10.3861,10.4162,10.3635,10.4087,85181.0
2019-07-22 10:10:00,13.84,13.85,13.82,13.83,76479.0,10.4087,10.4162,10.3936,10.4011,76479.0
2019-07-22 10:20:00,13.84,13.85,13.82,13.83,179095.0,10.4087,10.4162,10.3936,10.4011,179095.0
2019-07-22 10:30:00,13.83,13.84,13.79,13.8,154496.0,10.4011,10.4087,10.3711,10.3786,154496.0
2019-07-22 10:40:00,13.8,13.81,13.75,13.77,263297.0,10.3786,10.3861,10.341,10.356,263297.0
2019-07-22 10:50:00,13.76,13.81,13.75,13.81,344909.0,10.3485,10.3861,10.341,10.3861,344909.0
2019-07-22 11:00:00,13.81,13.83,13.8,13.81,89472.0,10.3861,10.4011,10.3786,10.3861,89472.0
2019-07-22 11:10:00,13.82,13.83,13.78,13.79,36314.0,10.3936,10.4011,10.3635,10.3711,36314.0
2019-07-22 11:20:00,13.79,13.79,13.77,13.78,42577.0,10.3711,10.3711,10.356,10.3635,42577.0
2019-07-22 11:30:00,13.77,13.84,13.77,13.82,89113.0,10.356,10.4087,10.356,10.3936,89113.0
2019-07-22 11:40:00,13.82,13.83,13.8,13.82,40634.0,10.3936,10.4011,10.3786,10.3936,40634.0
2019-07-22 11:50:00,13.81,13.85,13.81,13.83,236455.0,10.3861,10.4162,10.3861,10.4011,236455.0
2019-07-22 12:00:00,13.83,13.84,13.81,13.83,114280.0,10.4011,10.4087,10.3861,10.4011,114280.0
2019-07-22 12:10:00,13.83,13.84,13.82,13.84,42683.0,10.4011,10.4087,10.3936,10.4087,42683.0
2019-07-22 12:20:00,13.84,13.85,13.83,13.84,48262.0,10.4087,10.4162,10.4011,10.4087,48262.0
2019-07-22 12:30:00,13.83,13.84,13.82,13.83,49066.0,10.4011,10.4087,10.3936,10.4011,49066.0
2019-07-22 12:40:00,13.83,13.85,13.82,13.84,299290.0,10.4011,10.4162,10.3936,10.4087,299290.0
2019-07-22 12:50:00,13.84,13.85,13.83,13.83,101229.0,10.4087,10.4162,10.4011,10.4011,101229.0
2019-07-22 13:00:00,13.84,13.84,13.82,13.82,121698.0,10.4087,10.4087,10.3936,10.3936,121698.0
2019-07-22 13:10:00,13.83,13.83,13.82,13.83,27220.0,10.4011,10.4011,10.3936,10.4011,27220.0
2019-07-22 13:20:00,13.83,13.84,13.81,13.82,199995.0,10.4011,10.4087,10.3861,10.3936,199995.0
2019-07-22 13:30:00,13.82,13.84,13.8,13.82,119749.0,10.3936,10.4087,10.3786,10.3936,119749.0
2019-07-22 13:40:00,13.82,13.82,13.81,13.82,32964.0,10.3936,10.3936,10.3861,10.3936,32964.0
2019-07-22 13:50:00,13.81,13.82,13.8,13.81,178022.0,10.3861,10.3936,10.3786,10.3861,178022.0
2019-07-22 14:00:00,13.82,13.82,13.79,13.79,134864.0,10.3936,10.3936,10.3711,10.3711,134864.0
2019-07-22 14:10:00,13.79,13.82,13.79,13.81,154197.0,10.3711,10.3936,10.3711,10.3861,154197.0
2019-07-22 14:20:00,13.81,13.83,13.8,13.83,151366.0,10.3861,10.4011,10.3786,10.4011,151366.0
2019-07-22 14:30:00,13.82,13.83,13.81,13.83,67002.0,10.3936,10.4011,10.3861,10.4011,67002.0
2019-07-22 14:40:00,13.82,13.83,13.8,13.81,59266.0,10.3936,10.4011,10.3786,10.3861,59266.0
2019-07-22 14:50:00,13.81,13.82,13.8,13.8,89034.0,10.3861,10.3936,10.3786,10.3786,89034.0
2019-07-22 15:00:00,13.81,13.84,13.8,13.84,140394.0,10.3861,10.4087,10.3786,10.4087,140394.0
2019-07-22 15:10:00,13.83,13.84,13.82,13.83,80281.0,10.4011,10.4087,10.3936,10.4011,80281.0
2019-07-22 15:20:00,13.83,13.84,13.81,13.84,93204.0,10.4011,10.4087,10.3861,10.4087,93204.0
2019-07-22 15:30:00,13.83,13.84,13.82,13.83,922585.0,10.4011,10.4087,10.3936,10.4011,922585.0
2019-07-22 15:40:00,13.83,13.84,13.82,13.83,233240.0,10.4011,10.4087,10.3936,10.4011,233240.0
2019-07-22 15:50:00,13.84,13.85,13.78,13.79,919240.0,10.4087,10.4162,10.3635,10.3711,919240.0
2019-07-23 09:30:00,13.86,13.9,13.78,13.89,236262.0,10.4237,10.4538,10.3635,10.4463,236262.0
2019-07-23 09:40:00,13.89,13.98,13.89,13.98,158748.0,10.4463,10.5139,10.4463,10.5139,158748.0
2019-07-23 09:50:00,13.98,14.01,13.94,13.95,255387.0,10.5139,10.5365,10.4839,10.4914,255387.0
2019-07-23 10:00:00,13.95,13.98,13.91,13.96,151109.0,10.4914,10.5139,10.4613,10.4989,151109.0
2019-07-23 10:10:00,13.95,13.97,13.92,13.97,84440.0,10.4914,10.5064,10.4688,10.5064,84440.0
2019-07-23 10:20:00,13.97,13.97,13.92,13.97,126751.0,10.5064,10.5064,10.4688,10.5064,126751.0
2019-07-23 10:30:00,13.96,13.99,13.95,13.98,152987.0,10.4989,10.5215,10.4914,10.5139,152987.0
2019-07-23 10:40:00,13.98,13.99,13.96,13.96,108473.0,10.5139,10.5215,10.4989,10.4989,108473.0
2019-07-23 10:50:00,13.96,13.98,13.95,13.95,134037.0,10.4989,10.5139,10.4914,10.4914,134037.0
2019-07-23 11:00:00,13.96,13.97,13.91,13.94,240674.0,10.4989,10.5064,10.4613,10.4839,240674.0
2019-07-23 11:10:00,13.94,13.94,13.92,13.93,86154.0,10.4839,10.4839,10.4688,10.4763,86154.0
2019-07-23 11:20:00,13.94,13.96,13.92,13.95,175172.0,10.4839,10.4989,10.4688,10.4914,175172.0
2019-07-23 11:30:00,13.95,13.97,13.93,13.96,284668.0,10.4914,10.5064,10.4763,10.4989,284668.0
2019-07-23 11:40:00,13.97,13.97,13.95,13.96,290870.0,10.5064,10.5064,10.4914,10.4989,290870.0
2019-07-23 11:50:00,13.95,13.99,13.95,13.98,208312.0,10.4914,10.5215,10.4914,10.5139,208312.0
2019-07-23 12:00:00,13.97,14.0,13.97,13.98,231458.0,10.5064,10.529,10.5064,10.5139,231458.0
2019-07-23 12:10:00,13.98,14.01,13.97,14.0,102065.0,10.5139,10.5365,10.5064,10.529,102065.0
2019-07-23 12:20:00,14.0,14.02,14.0,14.0,47536.0,10.529,10.544,10.529,10.529,47536.0
2019-07-23 12:30:00,14.0,14.02,13.99,13.99,140138.0,10.529,10.544,10.5215,10.5215,140138.0
2019-07-23 12:40:00,13.99,14.01,13.96,13.97,141834.0,10.5215,10.5365,10.4989,10.5064,141834.0
2019-07-23 12:50:00,13.97,13.97,13.95,13.96,54750.0,10.5064,10.5064,10.4914,10.4989,54750.0
2019-07-23 13:00:00,13.95,13.96,13.94,13.95,61464.0,10.4914,10.4989,10.4839,10.4914,61464.0
2019-07-23 13:10:00,13.96,13.96,13.94,13.94,48282.0,10.4989,10.4989,10.4839,10.4839,48282.0
2019-07-23 13:20:00,13.95,13.95,13.93,13.95,52769.0,10.4914,10.4914,10.4763,10.4914,52769.0
2019-07-23 13:30:00,13.95,13.97,13.94,13.96,66597.0,10.4914,10.5064,10.4839,10.4989,66597.0
2019-07-23 13:40:00,13.97,14.0,13.95,13.98,114968.0,10.5064,10.529,10.4914,10.5139,114968.0
2019-07-23 13:50:00,13.97,14.0,13.97,13.99,67532.0,10.5064,10.529,10.5064,10.5215,67532.0
2019-07-23 14:00:00,14.0,14.02,13.99,14.01,335597.0,10.529,10.544,10.5215,10.5365,335597.0
2019-07-23 14:10:00,14.01,14.02,14.01,14.02,57928.0,10.5365,10.544,10.5365,10.544,57928.0
2019-07-23 14:20:00,14.02,14.02,14.0,14.01,62253.0,10.544,10.544,10.529,10.5365,62253.0
2019-07-23 14:30:00,14.01,14.03,14.0,14.03,53322.0,10.5365,10.5515,10.529,10.5515,53322.0
2019-07-23 14:40:00,14.03,14.06,14.02,14.06,137705.0,10.5515,10.5741,10.544,10.5741,137705.0
2019-07-23 14:50:00,14.05,14.06,14.03,14.04,52093.0,10.5666,10.5741,10.5515,10.5591,52093.0
2019-07-23 15:00:00,14.04,14.06,14.02,14.06,113184.0,10.5591,10.5741,10.544,10.5741,113184.0
2019-07-23 15:10:00,14.05,14.06,14.03,14.04,98599.0,10.5666,10.5741,10.5515,10.5591,98599.0
2019-07-23 15:20:00,14.04,14.06,14.04,14.04,91266.0,10.5591,10.5741,10.5591,10.5591,91266.0
2019-07-23 15:30:00,14.04,14.08,14.04,14.07,267869.0,10.5591,10.5892,10.5591,10.5816,267869.0
2019-07-23 15:40:00,14.07,14.08,14.05,14.07,382257.0,10.5816,10.5892,10.5666,10.5816,382257.0
2019-07-23 15:50:00,14.07,14.09,14.06,14.09,643852.0,10.5816,10.5967,10.5741,10.5967,643852.0
2019-07-24 09:30:00,14.08,14.22,14.03,14.21,500829.0,10.5892,10.6944,10.5515,10.6869,500829.0
2019-07-24 09:40:00,14.21,14.25,14.19,14.24,410418.0,10.6869,10.717,10.6719,10.7095,410418.0
2019-07-24 09:50:00,14.23,14.24,14.17,14.19,470706.0,10.702,10.7095,10.6568,10.6719,470706.0
2019-07-24 10:00:00,14.19,14.22,14.15,14.21,327418.0,10.6719,10.6944,10.6418,10.6869,327418.0
2019-07-24 10:10:00,14.21,14.23,14.19,14.21,355045.0,10.6869,10.702,10.6719,10.6869,355045.0
2019-07-24 10:20:00,14.21,14.22,14.19,14.21,191768.0,10.6869,10.6944,10.6719,10.6869,191768.0
2019-07-24 10:30:00,14.22,14.23,14.2,14.22,150942.0,10.6944,10.702,10.6794,10.6944,150942.0
2019-07-24 10:40:00,14.22,14.22,14.17,14.17,120409.0,10.6944,10.6944,10.6568,10.6568,120409.0
2019-07-24 10:50:00,14.17,14.21,14.17,14.2,171273.0,10.6568,10.6869,10.6568,10.6794,171273.0
2019-07-24 11:00:00,14.2,14.22,14.18,14.21,166191.0,10.6794,10.6944,10.6644,10.6869,166191.0
2019-07-24 11:10:00,14.22,14.22,14.19,14.2,147573.0,10.6944,10.6944,10.6719,10.6794,147573.0
2019-07-24 11:20:00,14.2,14.2,14.18,14.2,165490.0,10.6794,10.6794,10.6644,10.6794,165490.0
2019-07-24 11:30:00,14.19,14.21,14.17,14.21,182074.0,10.6719,10.6869,10.6568,10.6869,182074.0
2019-07-24 11:40:00,14.21,14.21,14.18,14.2,139850.0,10.6869,10.6869,10.6644,10.6794,139850.0
2019-07-24 11:50:00,14.2,14.2,14.18,14.2,76691.0,10.6794,10.6794,10.6644,10.6794,76691.0
2019-07-24 12:00:00,14.2,14.24,14.19,14.22,245228.0,10.6794,10.7095,10.6719,10.6944,245228.0
2019-07-24 12:10:00,14.21,14.23,14.2,14.22,189476.0,10.6869,10.702,10.6794,10.6944,189476.0
2019-07-24 12:20:00,14.22,14.24,14.21,14.22,210675.0,10.6944,10.7095,10.6869,10.6944,210675.0
2019-07-24 12:30:00,14.22,14.26,14.21,14.25,436773.0,10.6944,10.7245,10.6869,10.717,436773.0
2019-07-24 12:40:00,14.25,14.28,14.24,14.28,194110.0,10.717,10.7396,10.7095,10.7396,194110.0
2019-07-24 12:50:00,14.28,14.32,14.27,14.31,385952.0,10.7396,10.7696,10.732,10.7621,385952.0
2019-07-24 13:00:00,14.31,14.34,14.3,14.33,388660.0,10.7621,10.7847,10.7546,10.7772,388660.0
2019-07-24 13:10:00,14.32,14.35,14.31,14.34,138896.0,10.7696,10.7922,10.7621,10.7847,138896.0
2019-07-24 13:20:00,14.33,14.34,14.32,14.33,89817.0,10.7772,10.7847,10.7696,10.7772,89817.0
2019-07-24 13:30:00,14.33,14.37,14.32,14.35,233772.0,10.7772,10.8073,10.7696,10.7922,233772.0
2019-07-24 13:40:00,14.35,14.35,14.3,14.3,228432.0,10.7922,10.7922,10.7546,10.7546,228432.0
2019-07-24 13:50:00,14.3,14.31,14.27,14.27,154296.0,10.7546,10.7621,10.732,10.732,154296.0
2019-07-24 14:00:00,14.27,14.28,14.25,14.27,456486.0,10.732,10.7396,10.717,10.732,456486.0
2019-07-24 14:10:00,14.27,14.3,14.26,14.29,89747.0,10.732,10.7546,10.7245,10.7471,89747.0
2019-07-24 14:20:00,14.29,14.34,14.29,14.34,153075.0,10.7471,10.7847,10.7471,10.7847,153075.0
2019-07-24 14:30:00,14.34,14.34,14.32,14.33,94645.0,10.7847,10.7847,10.7696,10.7772,94645.0
2019-07-24 14:40:00,14.33,14.34,14.32,14.34,235453.0,10.7772,10.7847,10.7696,10.7847,235453.0
2019-07-24 14:50:00,14.34,14.36,14.33,14.35,201183.0,10.7847,10.7997,10.7772,10.7922,201183.0
2019-07-24 15:00:00,14.36,14.37,14.34,14.35,243455.0,10.7997,10.8073,10.7847,10.7922,243455.0
2019-07-24 15:10:00,14.35,14.36,14.34,14.35,229862.0,10.7922,10.7997,10.7847,10.7922,229862.0
2019-07-24 15:20:00,14.35,14.38,14.34,14.38,323519.0,10.7922,10.8148,10.7847,10.8148,323519.0
2019-07-24 15:30:00,14.38,14.4,14.37,14.39,316899.0,10.8148,10.8298,10.8073,10.8223,316899.0
2019-07-24 15:40:00,14.38,14.4,14.38,14.4,334740.0,10.8148,10.8298,10.8148,10.8298,334740.0
2019-07-24 15:50:00,14.39,14.4,14.32,14.35,786012.0,10.8223,10.8298,10.7696,10.7922,786012.0
2019-07-25 09:30:00,14.15,14.21,14.02,14.17,1157612.0,10.6418,10.6869,10.544,10.6568,1157612.0
2019-07-25 09:40:00,14.17,14.33,14.16,14.33,652131.0,10.6568,10.7772,10.6493,10.7772,652131.0
2019-07-25 09:50:00,14.33,14.42,14.3,14.32,474718.0,10.7772,10.8449,10.7546,10.7696,474718.0
2019-07-25 10:00:00,14.32,14.34,14.29,14.32,132028.0,10.7696,10.7847,10.7471,10.7696,132028.0
2019-07-25 10:10:00,14.32,14.39,14.31,14.39,162483.0,10.7696,10.8223,10.7621,10.8223,162483.0
2019-07-25 10:20:00,14.39,14.4,14.34,14.38,176587.0,10.8223,10.8298,10.7847,10.8148,176587.0
2019-07-25 10:30:00,14.39,14.41,14.36,14.38,256368.0,10.8223,10.8373,10.7997,10.8148,256368.0
2019-07-25 10:40:00,14.38,14.44,14.37,14.44,158069.0,10.8148,10.8599,10.8073,10.8599,158069.0
2019-07-25 10:50:00,14.43,14.46,14.41,14.46,258160.0,10.8524,10.8749,10.8373,10.8749,258160.0
2019-07-25 11:00:00,14.46,14.52,14.45,14.51,314069.0,10.8749,10.9201,10.8674,10.9125,314069.0
2019-07-25 11:10:00,14.52,14.57,14.51,14.56,273700.0,10.9201,10.9577,10.9125,10.9501,273700.0
2019-07-25 11:20:00,14.56,14.6,14.55,14.58,396780.0,10.9501,10.9802,10.9426,10.9652,396780.0
2019-07-25 11:30:00,14.58,14.58,14.55,14.57,226910.0,10.9652,10.9652,10.9426,10.9577,226910.0
2019-07-25 11:40:00,14.57,14.57,14.49,14.5,221718.0,10.9577,10.9577,10.8975,10.905,221718.0
2019-07-25 11:50:00,14.51,14.52,14.46,14.48,161174.0,10.9125,10.9201,10.8749,10.89,161174.0
2019-07-25 12:00:00,14.48,14.49,14.46,14.46,143275.0,10.89,10.8975,10.8749,10.8749,143275.0
2019-07-25 12:10:00,14.46,14.49,14.46,14.48,163611.0,10.8749,10.8975,10.8749,10.89,163611.0
2019-07-25 12:20:00,14.48,14.49,14.46,14.46,249341.0,10.89,10.8975,10.8749,10.8749,249341.0
2019-07-25 12:30:00,14.46,14.48,14.46,14.46,242079.0,10.8749,10.89,10.8749,10.8749,242079.0
2019-07-25 12:40:00,14.46,14.47,14.46,14.46,596480.0,10.8749,10.8825,10.8749,10.8749,596480.0
2019-07-25 12:50:00,14.46,14.47,14.44,14.45,216558.0,10.8749,10.8825,10.8599,10.8674,216558.0
2019-07-25 13:00:00,14.46,14.5,14.43,14.49,177195.0,10.8749,10.905,10.8524,10.8975,177195.0
2019-07-25 13:10:00,14.48,14.49,14.46,14.49,99977.0,10.89,10.8975,10.8749,10.8975,99977.0
2019-07-25 13:20:00,14.49,14.49,14.45,14.48,138291.0,10.8975,10.8975,10.8674,10.89,138291.0
2019-07-25 13:30:00,14.47,14.49,14.47,14.49,205143.0,10.8825,10.8975,10.8825,10.8975,205143.0
2019-07-25 13:40:00,14.49,14.5,14.45,14.46,236135.0,10.8975,10.905,10.8674,10.8749,236135.0
2019-07-25 13:50:00,14.46,14.47,14.45,14.46,306710.0,10.8749,10.8825,10.8674,10.8749,306710.0
2019-07-25 14:00:00,14.46,14.48,14.45,14.48,429945.0,10.8749,10.89,10.8674,10.89,429945.0
2019-07-25 14:10:00,14.48,14.48,14.45,14.46,186142.0,10.89,10.89,10.8674,10.8749,186142.0
2019-07-25 14:20:00,14.46,14.47,14.44,14.45,323164.0,10.8749,10.8825,10.8599,10.8674,323164.0
2019-07-25 14:30:00,14.46,14.46,14.38,14.39,314864.0,10.8749,10.8749,10.8148,10.8223,314864.0
2019-07-25 14:40:00,14.39,14.41,14.34,14.35,272711.0,10.8223,10.8373,10.7847,10.7922,272711.0
2019-07-25 14:50:00,14.35,14.42,14.34,14.39,296539.0,10.7922,10.8449,10.7847,10.8223,296539.0
2019-07-25 15:00:00,14.39,14.4,14.29,14.29,362503.0,10.8223,10.8298,10.7471,10.7471,362503.0
2019-07-25 15:10:00,14.29,14.31,14.28,14.3,350538.0,10.7471,10.7621,10.7396,10.7546,350538.0
2019-07-25 15:20:00,14.3,14.35,14.28,14.34,427968.0,10.7546,10.7922,10.7396,10.7847,427968.0
2019-07-25 15:30:00,14.35,14.4,14.31,14.39,546168.0,10.7922,10.8298,10.7621,10.8223,546168.0
2019-07-25 15:40:00,14.39,14.46,14.37,14.46,518800.0,10.8223,10.8749,10.8073,10.8749,518800.0
2019-07-25 15:50:00,14.45,14.46,14.38,14.42,1626883.0,10.8674,10.8749,10.8148,10.8449,1626883.0
2019-07-26 09:30:00,14.43,14.49,14.34,14.4,333527.0,10.8524,10.8975,10.7847,10.8298,333527.0
2019-07-26 09:40:00,14.4,14.48,14.4,14.48,356899.0,10.8298,10.89,10.8298,10.89,356899.0
2019-07-26 09:50:00,14.48,14.53,14.48,14.51,142196.0,10.89,10.9276,10.89,10.9125,142196.0
2019-07-26 10:00:00,14.52,14.52,14.47,14.49,137657.0,10.9201,10.9201,10.8825,10.8975,137657.0
2019-07-26 10:10:00,14.5,14.52,14.48,14.5,153036.0,10.905,10.9201,10.89,10.905,153036.0
2019-07-26 10:20:00,14.51,14.52,14.49,14.49,137307.0,10.9125,10.9201,10.8975,10.8975,137307.0
2019-07-26 10:30:00,14.49,14.53,14.46,14.53,90847.0,10.8975,10.9276,10.8749,10.9276,90847.0
2019-07-26 10:40:00,14.52,14.53,14.51,14.53,69316.0,10.9201,10.9276,10.9125,10.9276,69316.0
2019-07-26 10:50:00,14.53,14.56,14.52,14.53,263422.0,10.9276,10.9501,10.9201,10.9276,263422.0
2019-07-26 11:00:00,14.53,14.54,14.49,14.51,158905.0,10.9276,10.9351,10.8975,10.9125,158905.0
2019-07-26 11:10:00,14.51,14.54,14.5,14.54,360678.0,10.9125,10.9351,10.905,10.9351,360678.0
2019-07-26 11:20:00,14.53,14.54,14.5,14.52,158341.0,10.9276,10.9351,10.905,10.9201,158341.0
2019-07-26 11:30:00,14.51,14.52,14.46,14.46,166624.0,10.9125,10.9201,10.8749,10.8749,166624.0
2019-07-26 11:40:00,14.46,14.48,14.45,14.46,112460.0,10.8749,10.89,10.8674,10.8749,112460.0
2019-07-26 11:50:00,14.45,14.5,14.45,14.5,108959.0,10.8674,10.905,10.8674,10.905,108959.0
2019-07-26 12:00:00,14.5,14.5,14.47,14.5,221407.0,10.905,10.905,10.8825,10.905,221407.0
2019-07-26 12:10:00,14.5,14.51,14.48,14.49,162779.0,10.905,10.9125,10.89,10.8975,162779.0
2019-07-26 12:20:00,14.49,14.52,14.48,14.52,182559.0,10.8975,10.9201,10.89,10.9201,182559.0
2019-07-26 12:30:00,14.52,14.54,14.51,14.54,103230.0,10.9201,10.9351,10.9125,10.9351,103230.0
2019-07-26 12:40:00,14.54,14.56,14.53,14.56,161523.0,10.9351,10.9501,10.9276,10.9501,161523.0
2019-07-26 12:50:00,14.56,14.58,14.54,14.58,356796.0,10.9501,10.9652,10.9351,10.9652,356796.0
2019-07-26 13:00:00,14.58,14.59,14.57,14.58,196082.0,10.9652,10.9727,10.9577,10.9652,196082.0
2019-07-26 13:10:00,14.58,14.62,14.57,14.62,281678.0,10.9652,10.9953,10.9577,10.9953,281678.0
2019-07-26 13:20:00,14.62,14.62,14.6,14.61,295353.0,10.9953,10.9953,10.9802,10.9877,295353.0
2019-07-26 13:30:00,14.6,14.63,14.6,14.63,183524.0,10.9802,11.0028,10.9802,11.0028,183524.0
2019-07-26 13:40:00,14.63,14.66,14.63,14.66,140202.0,11.0028,11.0254,11.0028,11.0254,140202.0
2019-07-26 13:50:00,14.66,14.67,14.64,14.66,239183.0,11.0254,11.0329,11.0103,11.0254,239183.0
2019-07-26 14:00:00,14.65,14.66,14.6,14.62,178320.0,11.0178,11.0254,10.9802,10.9953,178320.0
2019-07-26 14:10:00,14.62,14.63,14.61,14.62,232594.0,10.9953,11.0028,10.9877,10.9953,232594.0
2019-07-26 14:20:00,14.62,14.62,14.59,14.61,256906.0,10.9953,10.9953,10.9727,10.9877,256906.0
2019-07-26 14:30:00,14.61,14.61,14.57,14.59,234131.0,10.9877,10.9877,10.9577,10.9727,234131.0
2019-07-26 14:40:00,14.59,14.64,14.58,14.64,142111.0,10.9727,11.0103,10.9652,11.0103,142111.0
2019-07-26 14:50:00,14.64,14.66,14.62,14.65,317081.0,11.0103,11.0254,10.9953,11.0178,317081.0
2019-07-26 15:00:00,14.65,14.66,14.64,14.66,151186.0,11.0178,11.0254,11.0103,11.0254,151186.0
2019-07-26 15:10:00,14.66,14.67,14.64,14.65,189377.0,11.0254,11.0329,11.0103,11.0178,189377.0
2019-07-26 15:20:00,14.65,14.65,14.61,14.62,102638.0,11.0178,11.0178,10.9877,10.9953,102638.0
2019-07-26 15:30:00,14.61,14.65,14.61,14.63,469502.0,10.9877,11.0178,10.9877,11.0028,469502.0
2019-07-26 15:40:00,14.63,14.64,14.6,14.63,372968.0,11.0028,11.0103,10.9802,11.0028,372968.0
2019-07-26 15:50:00,14.63,14.64,14.61,14.62,785549.0,11.0028,11.0103,10.9877,10.9953,785549.0
2019-07-29 09:30:00,14.57,14.66,14.55,14.61,271181.0,10.9577,11.0254,10.9426,10.9877,271181.0
2019-07-29 09:40:00,14.6,14.62,14.57,14.6,185361.0,10.9802,10.9953,10.9577,10.9802,185361.0
2019-07-29 09:50:00,14.6,14.62,14.56,14.57,187617.0,10.9802,10.9953,10.9501,10.9577,187617.0
2019-07-29 10:00:00,14.58,14.58,14.5,14.51,331202.0,10.9652,10.9652,10.905,10.9125,331202.0
2019-07-29 10:10:00,14.51,14.53,14.49,14.5,258875.0,10.9125,10.9276,10.8975,10.905,258875.0
2019-07-29 10:20:00,14.5,14.51,14.48,14.51,147216.0,10.905,10.9125,10.89,10.9125,147216.0
2019-07-29 10:30:00,14.5,14.52,14.48,14.5,153368.0,10.905,10.9201,10.89,10.905,153368.0
2019-07-29 10:40:00,14.51,14.54,14.5,14.53,136740.0,10.9125,10.9351,10.905,10.9276,136740.0
2019-07-29 10:50:00,14.54,14.56,14.52,14.56,180421.0,10.9351,10.9501,10.9201,10.9501,180421.0
2019-07-29 11:00:00,14.56,14.58,14.55,14.57,102811.0,10.9501,10.9652,10.9426,10.9577,102811.0
2019-07-29 11:10:00,14.57,14.58,14.55,14.57,82231.0,10.9577,10.9652,10.9426,10.9577,82231.0
2019-07-29 11:20:00,14.58,14.59,14.56,14.57,98531.0,10.9652,10.9727,10.9501,10.9577,98531.0
2019-07-29 11:30:00,14.57,14.57,14.54,14.55,72090.0,10.9577,10.9577,10.9351,10.9426,72090.0
2019-07-29 11:40:00,14.55,14.57,14.55,14.56,94792.0,10.9426,10.9577,10.9426,10.9501,94792.0
2019-07-29 11:50:00,14.55,14.57,14.54,14.55,108645.0,10.9426,10.9577,10.9351,10.9426,108645.0
2019-07-29 12:00:00,14.56,14.56,14.54,14.54,53603.0,10.9501,10.9501,10.9351,10.9351,53603.0
2019-07-29 12:10:00,14.54,14.55,14.52,14.52,153402.0,10.9351,10.9426,10.9201,10.9201,153402.0
2019-07-29 12:20:00,14.53,14.54,14.52,14.52,102946.0,10.9276,10.9351,10.9201,10.9201,102946.0
2019-07-29 12:30:00,14.53,14.53,14.49,14.49,168236.0,10.9276,10.9276,10.8975,10.8975,168236.0
2019-07-29 12:40:00,14.49,14.51,14.49,14.49,103552.0,10.8975,10.9125,10.8975,10.8975,103552.0
2019-07-29 12:50:00,14.5,14.51,14.49,14.51,103415.0,10.905,10.9125,10.8975,10.9125,103415.0
2019-07-29 13:00:00,14.51,14.51,14.48,14.49,198528.0,10.9125,10.9125,10.89,10.8975,198528.0
2019-07-29 13:10:00,14.48,14.49,14.47,14.47,168038.0,10.89,10.8975,10.8825,10.8825,168038.0
2019-07-29 13:20:00,14.47,14.48,14.46,14.46,87320.0,10.8825,10.89,10.8749,10.8749,87320.0
2019-07-29 13:30:00,14.46,14.47,14.46,14.46,83666.0,10.8749,10.8825,10.8749,10.8749,83666.0
2019-07-29 13:40:00,14.46,14.48,14.46,14.46,202647.0,10.8749,10.89,10.8749,10.8749,202647.0
2019-07-29 13:50:00,14.46,14.47,14.43,14.43,192150.0,10.8749,10.8825,10.8524,10.8524,192150.0
2019-07-29 14:00:00,14.43,14.46,14.41,14.46,278979.0,10.8524,10.8749,10.8373,10.8749,278979.0
2019-07-29 14:10:00,14.46,14.51,14.46,14.51,147533.0,10.8749,10.9125,10.8749,10.9125,147533.0
2019-07-29 14:20:00,14.51,14.53,14.5,14.51,301007.0,10.9125,10.9276,10.905,10.9125,301007.0
2019-07-29 14:30:00,14.51,14.52,14.49,14.52,168218.0,10.9125,10.9201,10.8975,10.9201,168218.0
2019-07-29 14:40:00,14.51,14.53,14.48,14.49,233869.0,10.9125,10.9276,10.89,10.8975,233869.0
2019-07-29 14:50:00,14.49,14.49,14.47,14.48,112844.0,10.8975,10.8975,10.8825,10.89,112844.0
2019-07-29 15:00:00,14.47,14.48,14.46,14.48,118098.0,10.8825,10.89,10.8749,10.89,118098.0
2019-07-29 15:10:00,14.47,14.47,14.42,14.44,281086.0,10.8825,10.8825,10.8449,10.8599,281086.0
2019-07-29 15:20:00,14.45,14.45,14.41,14.42,143852.0,10.8674,10.8674,10.8373,10.8449,143852.0
2019-07-29 15:30:00,14.42,14.42,14.36,14.36,526917.0,10.8449,10.8449,10.7997,10.7997,526917.0
2019-07-29 15:40:00,14.36,14.37,14.33,14.36,422812.0,10.7997,10.8073,10.7772,10.7997,422812.0
2019-07-29 15:50:00,14.35,14.36,14.31,14.33,958270.0,10.7922,10.7997,10.7621,10.7772,958270.0
2019-07-30 09:30:00,14.27,14.32,14.18,14.28,275306.0,10.732,10.7696,10.6644,10.7396,275306.0
2019-07-30 09:40:00,14.28,14.31,14.25,14.3,81696.0,10.7396,10.7621,10.717,10.7546,81696.0
2019-07-30 09:50:00,14.31,14.36,14.3,14.32,84201.0,10.7621,10.7997,10.7546,10.7696,84201.0
2019-07-30 10:00:00,14.32,14.33,14.24,14.31,280090.0,10.7696,10.7772,10.7095,10.7621,280090.0
2019-07-30 10:10:00,14.3,14.31,14.26,14.29,179144.0,10.7546,10.7621,10.7245,10.7471,179144.0
2019-07-30 10:20:00,14.29,14.29,14.25,14.25,77034.0,10.7471,10.7471,10.717,10.717,77034.0
2019-07-30 10:30:00,14.26,14.32,14.25,14.32,93390.0,10.7245,10.7696,10.717,10.7696,93390.0
2019-07-30 10:40:00,14.31,14.34,14.3,14.32,99920.0,10.7621,10.7847,10.7546,10.7696,99920.0
2019-07-30 10:50:00,14.32,14.36,14.32,14.33,108090.0,10.7696,10.7997,10.7696,10.7772,108090.0
2019-07-30 11:00:00,14.32,14.34,14.29,14.32,198731.0,10.7696,10.7847,10.7471,10.7696,198731.0
2019-07-30 11:10:00,14.31,14.32,14.28,14.3,151012.0,10.7621,10.7696,10.7396,10.7546,151012.0
2019-07-30 11:20:00,14.3,14.34,14.3,14.32,113820.0,10.7546,10.7847,10.7546,10.7696,113820.0
2019-07-30 11:30:00,14.32,14.35,14.31,14.33,111260.0,10.7696,10.7922,10.7621,10.7772,111260.0
2019-07-30 11:40:00,14.33,14.35,14.32,14.33,134796.0,10.7772,10.7922,10.7696,10.7772,134796.0
2019-07-30 11:50:00,14.33,14.4,14.32,14.4,256836.0,10.7772,10.8298,10.7696,10.8298,256836.0
2019-07-30 12:00:00,14.39,14.41,14.37,14.38,161001.0,10.8223,10.8373,10.8073,10.8148,161001.0
2019-07-30 12:10:00,14.38,14.38,14.35,14.36,76063.0,10.8148,10.8148,10.7922,10.7997,76063.0
2019-07-30 12:20:00,14.35,14.37,14.34,14.34,83317.0,10.7922,10.8073,10.7847,10.7847,83317.0
2019-07-30 12:30:00,14.34,14.36,14.33,14.35,225528.0,10.7847,10.7997,10.7772,10.7922,225528.0
2019-07-30 12:40:00,14.35,14.37,14.34,14.37,137674.0,10.7922,10.8073,10.7847,10.8073,137674.0
2019-07-30 12:50:00,14.37,14.38,14.35,14.36,76508.0,10.8073,10.8148,10.7922,10.7997,76508.0
2019-07-30 13:00:00,14.36,14.39,14.35,14.35,260864.0,10.7997,10.8223,10.7922,10.7922,260864.0
2019-07-30 13:10:00,14.36,14.36,14.33,14.34,204912.0,10.7997,10.7997,10.7772,10.7847,204912.0
2019-07-30 13:20:00,14.34,14.37,14.33,14.37,144334.0,10.7847,10.8073,10.7772,10.8073,144334.0
2019-07-30 13:30:00,14.37,14.38,14.35,14.38,99820.0,10.8073,10.8148,10.7922,10.8148,99820.0
2019-07-30 13:40:00,14.38,14.38,14.36,14.36,60086.0,10.8148,10.8148,10.7997,10.7997,60086.0
2019-07-30 13:50:00,14.36,14.37,14.35,14.35,132949.0,10.7997,10.8073,10.7922,10.7922,132949.0
2019-07-30 14:00:00,14.36,14.36,14.32,14.36,203849.0,10.7997,10.7997,10.7696,10.7997,203849.0
2019-07-30 14:10:00,14.36,14.39,14.35,14.38,130173.0,10.7997,10.8223,10.7922,10.8148,130173.0
2019-07-30 14:20:00,14.38,14.39,14.37,14.39,196011.0,10.8148,10.8223,10.8073,10.8223,196011.0
2019-07-30 14:30:00,14.38,14.4,14.37,14.39,96826.0,10.8148,10.8298,10.8073,10.8223,96826.0
2019-07-30 14:40:00,14.39,14.42,14.38,14.41,225000.0,10.8223,10.8449,10.8148,10.8373,225000.0
2019-07-30 14:50:00,14.41,14.42,14.38,14.4,99329.0,10.8373,10.8449,10.8148,10.8298,99329.0
2019-07-30 15:00:00,14.4,14.41,14.38,14.4,98988.0,10.8298,10.8373,10.8148,10.8298,98988.0
2019-07-30 15:10:00,14.4,14.43,14.39,14.42,195356.0,10.8298,10.8524,10.8223,10.8449,195356.0
2019-07-30 15:20:00,14.42,14.43,14.4,14.42,158909.0,10.8449,10.8524,10.8298,10.8449,158909.0
2019-07-30 15:30:00,14.42,14.45,14.41,14.43,404135.0,10.8449,10.8674,10.8373,10.8524,404135.0
2019-07-30 15:40:00,14.43,14.45,14.42,14.42,421657.0,10.8524,10.8674,10.8449,10.8449,421657.0
2019-07-30 15:50:00,14.42,14.45,14.41,14.45,373424.0,10.8449,10.8674,10.8373,10.8674,373424.0
2019-07-31 09:30:00,14.39,14.49,14.39,14.4,133563.0,10.8223,10.8975,10.8223,10.8298,133563.0
2019-07-31 09:40:00,14.39,14.4,14.34,14.35,1014156.0,10.8223,10.8298,10.7847,10.7922,1014156.0
2019-07-31 09:50:00,14.35,14.35,14.31,14.33,123872.0,10.7922,10.7922,10.7621,10.7772,123872.0
2019-07-31 10:00:00,14.32,14.32,14.27,14.28,233124.0,10.7696,10.7696,10.732,10.7396,233124.0
2019-07-31 10:10:00,14.27,14.35,14.27,14.34,103380.0,10.732,10.7922,10.732,10.7847,103380.0
2019-07-31 10:20:00,14.35,14.35,14.27,14.27,80412.0,10.7922,10.7922,10.732,10.732,80412.0
2019-07-31 10:30:00,14.26,14.29,14.25,14.27,159823.0,10.7245,10.7471,10.717,10.732,159823.0
2019-07-31 10:40:00,14.27,14.28,14.24,14.27,146578.0,10.732,10.7396,10.7095,10.732,146578.0
2019-07-31 10:50:00,14.27,14.29,14.24,14.28,143067.0,10.732,10.7471,10.7095,10.7396,143067.0
2019-07-31 11:00:00,14.28,14.31,14.27,14.3,89242.0,10.7396,10.7621,10.732,10.7546,89242.0
2019-07-31 11:10:00,14.3,14.33,14.3,14.32,379391.0,10.7546,10.7772,10.7546,10.7696,379391.0
2019-07-31 11:20:00,14.32,14.37,14.32,14.37,319830.0,10.7696,10.8073,10.7696,10.8073,319830.0
2019-07-31 11:30:00,14.37,14.38,14.34,14.37,357292.0,10.8073,10.8148,10.7847,10.8073,357292.0
2019-07-31 11:40:00,14.37,14.38,14.33,14.35,272906.0,10.8073,10.8148,10.7772,10.7922,272906.0
2019-07-31 11:50:00,14.35,14.36,14.33,14.35,116922.0,10.7922,10.7997,10.7772,10.7922,116922.0
2019-07-31 12:00:00,14.34,14.35,14.33,14.35,166210.0,10.7847,10.7922,10.7772,10.7922,166210.0
2019-07-31 12:10:00,14.34,14.36,14.34,14.35,246841.0,10.7847,10.7997,10.7847,10.7922,246841.0
2019-07-31 12:20:00,14.34,14.35,14.33,14.34,50578.0,10.7847,10.7922,10.7772,10.7847,50578.0
2019-07-31 12:30:00,14.34,14.35,14.3,14.31,149812.0,10.7847,10.7922,10.7546,10.7621,149812.0
2019-07-31 12:40:00,14.32,14.32,14.29,14.3,92089.0,10.7696,10.7696,10.7471,10.7546,92089.0
2019-07-31 12:50:00,14.29,14.3,14.27,14.29,62271.0,10.7471,10.7546,10.732,10.7471,62271.0
2019-07-31 13:00:00,14.29,14.33,14.29,14.32,75411.0,10.7471,10.7772,10.7471,10.7696,75411.0
2019-07-31 13:10:00,14.32,14.33,14.29,14.33,53053.0,10.7696,10.7772,10.7471,10.7772,53053.0
2019-07-31 13:20:00,14.33,14.34,14.32,14.33,69484.0,10.7772,10.7847,10.7696,10.7772,69484.0
2019-07-31 13:30:00,14.33,14.34,14.31,14.34,90848.0,10.7772,10.7847,10.7621,10.7847,90848.0
2019-07-31 13:40:00,14.34,14.36,14.32,14.33,131385.0,10.7847,10.7997,10.7696,10.7772,131385.0
2019-07-31 13:50:00,14.32,14.34,14.27,14.29,276419.0,10.7696,10.7847,10.732,10.7471,276419.0
2019-07-31 14:00:00,14.29,14.38,14.24,14.34,346611.0,10.7471,10.8148,10.7095,10.7847,346611.0
2019-07-31 14:10:00,14.34,14.34,14.26,14.28,324055.0,10.7847,10.7847,10.7245,10.7396,324055.0
2019-07-31 14:20:00,14.28,14.29,14.21,14.21,127736.0,10.7396,10.7471,10.6869,10.6869,127736.0
2019-07-31 14:30:00,14.21,14.3,14.21,14.29,325154.0,10.6869,10.7546,10.6869,10.7471,325154.0
2019-07-31 14:40:00,14.29,14.33,14.25,14.31,393049.0,10.7471,10.7772,10.717,10.7621,393049.0
2019-07-31 14:50:00,14.31,14.35,14.27,14.28,652916.0,10.7621,10.7922,10.732,10.7396,652916.0
2019-07-31 15:00:00,14.27,14.31,14.23,14.31,451356.0,10.732,10.7621,10.702,10.7621,451356.0
2019-07-31 15:10:00,14.31,14.33,14.29,14.33,177562.0,10.7621,10.7772,10.7471,10.7772,177562.0
2019-07-31 15:20:00,14.33,14.41,14.33,14.4,145445.0,10.7772,10.8373,10.7772,10.8298,145445.0
2019-07-31 15:30:00,14.4,14.41,14.37,14.39,321062.0,10.8298,10.8373,10.8073,10.8223,321062.0
2019-07-31 15:40:00,14.4,14.4,14.33,14.34,431635.0,10.8298,10.8298,10.7772,10.7847,431635.0
2019-07-31 15:50:00,14.34,14.34,14.25,14.25,925228.0,10.7847,10.7847,10.717,10.717,925228.0
2019-08-01 09:30:00,14.21,14.24,14.15,14.2,292478.0,10.6869,10.7095,10.6418,10.6794,292478.0
2019-08-01 09:40:00,14.19,14.28,14.19,14.28,118031.0,10.6719,10.7396,10.6719,10.7396,118031.0
2019-08-01 09:50:00,14.29,14.33,14.25,14.33,113188.0,10.7471,10.7772,10.717,10.7772,113188.0
2019-08-01 10:00:00,14.32,14.33,14.24,14.25,180084.0,10.7696,10.7772,10.7095,10.717,180084.0
2019-08-01 10:10:00,14.26,14.26,14.17,14.17,262122.0,10.7245,10.7245,10.6568,10.6568,262122.0
2019-08-01 10:20:00,14.18,14.19,14.16,14.19,201527.0,10.6644,10.6719,10.6493,10.6719,201527.0
2019-08-01 10:30:00,14.18,14.19,14.14,14.15,134564.0,10.6644,10.6719,10.6343,10.6418,134564.0
2019-08-01 10:40:00,14.15,14.17,14.11,14.12,364932.0,10.6418,10.6568,10.6117,10.6192,364932.0
2019-08-01 10:50:00,14.12,14.14,14.1,14.14,314983.0,10.6192,10.6343,10.6042,10.6343,314983.0
2019-08-01 11:00:00,14.14,14.17,14.12,14.13,160151.0,10.6343,10.6568,10.6192,10.6268,160151.0
2019-08-01 11:10:00,14.13,14.19,14.13,14.19,146517.0,10.6268,10.6719,10.6268,10.6719,146517.0
2019-08-01 11:20:00,14.18,14.2,14.16,14.2,82009.0,10.6644,10.6794,10.6493,10.6794,82009.0
2019-08-01 11:30:00,14.2,14.21,14.15,14.16,86087.0,10.6794,10.6869,10.6418,10.6493,86087.0
2019-08-01 11:40:00,14.16,14.17,14.14,14.17,104175.0,10.6493,10.6568,10.6343,10.6568,104175.0
2019-08-01 11:50:00,14.17,14.18,14.14,14.15,103130.0,10.6568,10.6644,10.6343,10.6418,103130.0
2019-08-01 12:00:00,14.15,14.17,14.13,14.14,101718.0,10.6418,10.6568,10.6268,10.6343,101718.0
2019-08-01 12:10:00,14.15,14.15,14.09,14.1,145593.0,10.6418,10.6418,10.5967,10.6042,145593.0
2019-08-01 12:20:00,14.09,14.09,14.06,14.07,146476.0,10.5967,10.5967,10.5741,10.5816,146476.0
2019-08-01 12:30:00,14.07,14.08,14.04,14.04,106624.0,10.5816,10.5892,10.5591,10.5591,106624.0
2019-08-01 12:40:00,14.05,14.05,13.97,13.97,161695.0,10.5666,10.5666,10.5064,10.5064,161695.0
2019-08-01 12:50:00,13.98,13.98,13.95,13.96,210637.0,10.5139,10.5139,10.4914,10.4989,210637.0
2019-08-01 13:00:00,13.96,13.98,13.95,13.98,230979.0,10.4989,10.5139,10.4914,10.5139,230979.0
2019-08-01 13:10:00,13.98,13.98,13.94,13.95,161430.0,10.5139,10.5139,10.4839,10.4914,161430.0
2019-08-01 13:20:00,13.94,13.95,13.81,13.83,403074.0,10.4839,10.4914,10.3861,10.4011,403074.0
2019-08-01 13:30:00,13.83,13.84,13.73,13.74,312270.0,10.4011,10.4087,10.3259,10.3334,312270.0
2019-08-01 13:40:00,13.75,13.77,13.69,13.71,365038.0,10.341,10.356,10.2958,10.3109,365038.0
2019-08-01 13:50:00,13.7,13.73,13.63,13.72,286887.0,10.3034,10.3259,10.2507,10.3184,286887.0
2019-08-01 14:00:00,13.73,13.74,13.68,13.69,350837.0,10.3259,10.3334,10.2883,10.2958,350837.0
2019-08-01 14:10:00,13.68,13.69,13.6,13.62,504385.0,10.2883,10.2958,10.2282,10.2432,504385.0
2019-08-01 14:20:00,13.62,13.63,13.54,13.58,202918.0,10.2432,10.2507,10.183,10.2131,202918.0
2019-08-01 14:30:00,13.57,13.63,13.55,13.58,405158.0,10.2056,10.2507,10.1906,10.2131,405158.0
2019-08-01 14:40:00,13.58,13.61,13.53,13.6,251974.0,10.2131,10.2357,10.1755,10.2282,251974.0
2019-08-01 14:50:00,13.6,13.64,13.58,13.58,206006.0,10.2282,10.2582,10.2131,10.2131,206006.0
2019-08-01 15:00:00,13.58,13.6,13.51,13.51,627762.0,10.2131,10.2282,10.1605,10.1605,627762.0
2019-08-01 15:10:00,13.52,13.58,13.49,13.57,579236.0,10.168,10.2131,10.1454,10.2056,579236.0
2019-08-01 15:20:00,13.57,13.65,13.55,13.63,571812.0,10.2056,10.2658,10.1906,10.2507,571812.0
2019-08-01 15:30:00,13.63,13.65,13.59,13.65,715301.0,10.2507,10.2658,10.2206,10.2658,715301.0
2019-08-01 15:40:00,13.65,13.66,13.59,13.59,782324.0,10.2658,10.2733,10.2206,10.2206,782324.0
2019-08-01 15:50:00,13.59,13.6,13.52,13.57,1052196.0,10.2206,10.2282,10.168,10.2056,1052196.0
2019-08-02 09:30:00,13.57,13.62,13.49,13.58,399863.0,10.2056,10.2432,10.1454,10.2131,399863.0
2019-08-02 09:40:00,13.58,13.58,13.48,13.54,359901.0,10.2131,10.2131,10.1379,10.183,359901.0
2019-08-02 09:50:00,13.55,13.59,13.47,13.49,188576.0,10.1906,10.2206,10.1304,10.1454,188576.0
2019-08-02 10:00:00,13.48,13.5,13.44,13.44,231348.0,10.1379,10.1529,10.1078,10.1078,231348.0
2019-08-02 10:10:00,13.44,13.44,13.39,13.4,231644.0,10.1078,10.1078,10.0702,10.0777,231644.0
2019-08-02 10:20:00,13.39,13.43,13.37,13.4,100519.0,10.0702,10.1003,10.0552,10.0777,100519.0
2019-08-02 10:30:00,13.4,13.4,13.3,13.31,537483.0,10.0777,10.0777,10.0025,10.0101,537483.0
2019-08-02 10:40:00,13.31,13.35,13.3,13.31,182748.0,10.0101,10.0401,10.0025,10.0101,182748.0
2019-08-02 10:50:00,13.3,13.34,13.27,13.31,242625.0,10.0025,10.0326,9.98,10.0101,242625.0
2019-08-02 11:00:00,13.31,13.4,13.29,13.38,241721.0,10.0101,10.0777,9.995,10.0627,241721.0
2019-08-02 11:10:00,13.38,13.44,13.37,13.43,114689.0,10.0627,10.1078,10.0552,10.1003,114689.0
2019-08-02 11:20:00,13.44,13.44,13.38,13.39,105909.0,10.1078,10.1078,10.0627,10.0702,105909.0
2019-08-02 11:30:00,13.38,13.4,13.36,13.36,91524.0,10.0627,10.0777,10.0477,10.0477,91524.0
2019-08-02 11:40:00,13.36,13.38,13.34,13.37,72028.0,10.0477,10.0627,10.0326,10.0552,72028.0
2019-08-02 11:50:00,13.37,13.44,13.36,13.42,174824.0,10.0552,10.1078,10.0477,10.0928,174824.0
2019-08-02 12:00:00,13.42,13.46,13.41,13.46,93944.0,10.0928,10.1229,10.0853,10.1229,93944.0
2019-08-02 12:10:00,13.46,13.49,13.45,13.47,167965.0,10.1229,10.1454,10.1153,10.1304,167965.0
2019-08-02 12:20:00,13.48,13.49,13.45,13.46,98660.0,10.1379,10.1454,10.1153,10.1229,98660.0
2019-08-02 12:30:00,13.46,13.47,13.41,13.42,194819.0,10.1229,10.1304,10.0853,10.0928,194819.0
2019-08-02 12:40:00,13.42,13.43,13.39,13.39,79836.0,10.0928,10.1003,10.0702,10.0702,79836.0
2019-08-02 12:50:00,13.39,13.41,13.35,13.35,140420.0,10.0702,10.0853,10.0401,10.0401,140420.0
2019-08-02 13:00:00,13.36,13.38,13.33,13.38,224362.0,10.0477,10.0627,10.0251,10.0627,224362.0
2019-08-02 13:10:00,13.37,13.39,13.35,13.37,76103.0,10.0552,10.0702,10.0401,10.0552,76103.0
2019-08-02 13:20:00,13.38,13.39,13.36,13.36,77931.0,10.0627,10.0702,10.0477,10.0477,77931.0
2019-08-02 13:30:00,13.37,13.4,13.36,13.4,151828.0,10.0552,10.0777,10.0477,10.0777,151828.0
2019-08-02 13:40:00,13.4,13.44,13.39,13.43,129891.0,10.0777,10.1078,10.0702,10.1003,129891.0
2019-08-02 13:50:00,13.42,13.43,13.4,13.4,75262.0,10.0928,10.1003,10.0777,10.0777,75262.0
2019-08-02 14:00:00,13.41,13.43,13.39,13.42,207909.0,10.0853,10.1003,10.0702,10.0928,207909.0
2019-08-02 14:10:00,13.43,13.48,13.42,13.45,245114.0,10.1003,10.1379,10.0928,10.1153,245114.0
2019-08-02 14:20:00,13.46,13.48,13.43,13.46,109177.0,10.1229,10.1379,10.1003,10.1229,109177.0
2019-08-02 14:30:00,13.45,13.47,13.44,13.46,311971.0,10.1153,10.1304,10.1078,10.1229,311971.0
2019-08-02 14:40:00,13.46,13.47,13.43,13.46,214836.0,10.1229,10.1304,10.1003,10.1229,214836.0
2019-08-02 14:50:00,13.45,13.47,13.44,13.47,152570.0,10.1153,10.1304,10.1078,10.1304,152570.0
2019-08-02 15:00:00,13.47,13.48,13.45,13.47,196367.0,10.1304,10.1379,10.1153,10.1304,196367.0
2019-08-02 15:10:00,13.47,13.48,13.43,13.45,164828.0,10.1304,10.1379,10.1003,10.1153,164828.0
2019-08-02 15:20:00,13.45,13.49,13.44,13.47,357393.0,10.1153,10.1454,10.1078,10.1304,357393.0
2019-08-02 15:30:00,13.47,13.53,13.45,13.5,482744.0,10.1304,10.1755,10.1153,10.1529,482744.0
2019-08-02 15:40:00,13.5,13.51,13.47,13.47,314781.0,10.1529,10.1605,10.1304,10.1304,314781.0
2019-08-02 15:50:00,13.48,13.5,13.44,13.49,849717.0,10.1379,10.1529,10.1078,10.1454,849717.0
2019-08-05 09:30:00,13.22,13.25,13.1,13.18,256457.0,9.9424,9.9649,9.8521,9.9123,256457.0
2019-08-05 09:40:00,13.19,13.21,13.1,13.11,118430.0,9.9198,9.9348,9.8521,9.8596,118430.0
2019-08-05 09:50:00,13.12,13.15,13.1,13.11,112459.0,9.8672,9.8897,9.8521,9.8596,112459.0
2019-08-05 10:00:00,13.11,13.11,13.03,13.08,121234.0,9.8596,9.8596,9.7995,9.8371,121234.0
2019-08-05 10:10:00,13.08,13.14,13.06,13.09,102549.0,9.8371,9.8822,9.822,9.8446,102549.0
2019-08-05 10:20:00,13.1,13.13,13.06,13.08,91487.0,9.8521,9.8747,9.822,9.8371,91487.0
2019-08-05 10:30:00,13.07,13.08,13.02,13.02,131068.0,9.8296,9.8371,9.792,9.792,131068.0
2019-08-05 10:40:00,13.03,13.09,13.02,13.08,332336.0,9.7995,9.8446,9.792,9.8371,332336.0
2019-08-05 10:50:00,13.07,13.09,13.02,13.08,134163.0,9.8296,9.8446,9.792,9.8371,134163.0
2019-08-05 11:00:00,13.08,13.1,13.04,13.07,229433.0,9.8371,9.8521,9.807,9.8296,229433.0
2019-08-05 11:10:00,13.07,13.12,13.06,13.11,126883.0,9.8296,9.8672,9.822,9.8596,126883.0
2019-08-05 11:20:00,13.1,13.12,13.05,13.08,105141.0,9.8521,9.8672,9.8145,9.8371,105141.0
2019-08-05 11:30:00,13.08,13.1,13.05,13.06,99513.0,9.8371,9.8521,9.8145,9.822,99513.0
2019-08-05 11:40:00,13.05,13.09,13.03,13.09,142171.0,9.8145,9.8446,9.7995,9.8446,142171.0
2019-08-05 11:50:00,13.09,13.09,13.05,13.06,122523.0,9.8446,9.8446,9.8145,9.822,122523.0
2019-08-05 12:00:00,13.07,13.07,13.04,13.04,80842.0,9.8296,9.8296,9.807,9.807,80842.0
2019-08-05 12:10:00,13.04,13.09,13.03,13.09,145670.0,9.807,9.8446,9.7995,9.8446,145670.0
2019-08-05 12:20:00,13.09,13.11,13.04,13.04,84784.0,9.8446,9.8596,9.807,9.807,84784.0
2019-08-05 12:30:00,13.04,13.06,13.01,13.04,150996.0,9.807,9.822,9.7844,9.807,150996.0
2019-08-05 12:40:00,13.04,13.04,13.01,13.01,88847.0,9.807,9.807,9.7844,9.7844,88847.0
2019-08-05 12:50:00,13.01,13.02,12.98,12.99,157718.0,9.7844,9.792,9.7619,9.7694,157718.0
2019-08-05 13:00:00,12.99,13.05,12.98,13.05,99739.0,9.7694,9.8145,9.7619,9.8145,99739.0
2019-08-05 13:10:00,13.05,13.06,13.02,13.04,72562.0,9.8145,9.822,9.792,9.807,72562.0
2019-08-05 13:20:00,13.04,13.06,13.0,13.0,68263.0,9.807,9.822,9.7769,9.7769,68263.0
2019-08-05 13:30:00,13.01,13.04,12.98,13.04,89497.0,9.7844,9.807,9.7619,9.807,89497.0
2019-08-05 13:40:00,13.04,13.05,13.0,13.01,74152.0,9.807,9.8145,9.7769,9.7844,74152.0
2019-08-05 13:50:00,13.0,13.01,12.98,12.99,125909.0,9.7769,9.7844,9.7619,9.7694,125909.0
2019-08-05 14:00:00,12.99,13.0,12.97,12.99,116380.0,9.7694,9.7769,9.7544,9.7694,116380.0
2019-08-05 14:10:00,12.98,13.01,12.97,12.97,99770.0,9.7619,9.7844,9.7544,9.7544,99770.0
2019-08-05 14:20:00,12.97,13.0,12.95,12.96,93590.0,9.7544,9.7769,9.7393,9.7468,93590.0
2019-08-05 14:30:00,12.96,12.97,12.92,12.93,578741.0,9.7468,9.7544,9.7167,9.7243,578741.0
2019-08-05 14:40:00,12.93,12.94,12.91,12.93,174533.0,9.7243,9.7318,9.7092,9.7243,174533.0
2019-08-05 14:50:00,12.92,12.93,12.88,12.88,235901.0,9.7167,9.7243,9.6867,9.6867,235901.0
2019-08-05 15:00:00,12.88,12.89,12.8,12.82,309720.0,9.6867,9.6942,9.6265,9.6415,309720.0
2019-08-05 15:10:00,12.81,12.93,12.79,12.92,531658.0,9.634,9.7243,9.619,9.7167,531658.0
2019-08-05 15:20:00,12.92,12.96,12.91,12.92,566781.0,9.7167,9.7468,9.7092,9.7167,566781.0
2019-08-05 15:30:00,12.92,13.01,12.89,13.0,568190.0,9.7167,9.7844,9.6942,9.7769,568190.0
2019-08-05 15:40:00,13.0,13.03,12.98,12.99,654304.0,9.7769,9.7995,9.7619,9.7694,654304.0
2019-08-05 15:50:00,12.98,12.99,12.92,12.93,1196691.0,9.7619,9.7694,9.7167,9.7243,1196691.0
2019-08-06 09:30:00,13.03,13.13,12.98,13.02,343992.0,9.7995,9.8747,9.7619,9.792,343992.0
2019-08-06 09:40:00,13.01,13.06,12.92,12.95,248031.0,9.7844,9.822,9.7167,9.7393,248031.0
2019-08-06 09:50:00,12.94,13.02,12.9,12.92,117251.0,9.7318,9.792,9.7017,9.7167,117251.0
2019-08-06 10:00:00,12.91,12.98,12.9,12.96,108579.0,9.7092,9.7619,9.7017,9.7468,108579.0
2019-08-06 10:10:00,12.95,12.95,12.85,12.87,166402.0,9.7393,9.7393,9.6641,9.6791,166402.0
2019-08-06 10:20:00,12.87,12.94,12.85,12.89,205352.0,9.6791,9.7318,9.6641,9.6942,205352.0
2019-08-06 10:30:00,12.89,12.92,12.88,12.92,115638.0,9.6942,9.7167,9.6867,9.7167,115638.0
2019-08-06 10:40:00,12.91,12.93,12.85,12.86,195423.0,9.7092,9.7243,9.6641,9.6716,195423.0
2019-08-06 10:50:00,12.85,12.91,12.84,12.91,93455.0,9.6641,9.7092,9.6566,9.7092,93455.0
2019-08-06 11:00:00,12.9,12.91,12.86,12.87,181653.0,9.7017,9.7092,9.6716,9.6791,181653.0
2019-08-06 11:10:00,12.87,12.88,12.81,12.82,116229.0,9.6791,9.6867,9.634,9.6415,116229.0
2019-08-06 11:20:00,12.82,12.89,12.82,12.88,91475.0,9.6415,9.6942,9.6415,9.6867,91475.0
2019-08-06 11:30:00,12.88,12.89,12.85,12.89,137957.0,9.6867,9.6942,9.6641,9.6942,137957.0
2019-08-06 11:40:00,12.89,12.93,12.87,12.91,251607.0,9.6942,9.7243,9.6791,9.7092,251607.0
2019-08-06 11:50:00,12.91,12.92,12.85,12.91,98540.0,9.7092,9.7167,9.6641,9.7092,98540.0
2019-08-06 12:00:00,12.9,12.92,12.87,12.9,113460.0,9.7017,9.7167,9.6791,9.7017,113460.0
2019-08-06 12:10:00,12.9,12.9,12.86,12.87,78308.0,9.7017,9.7017,9.6716,9.6791,78308.0
2019-08-06 12:20:00,12.87,12.88,12.84,12.85,85399.0,9.6791,9.6867,9.6566,9.6641,85399.0
2019-08-06 12:30:00,12.84,12.88,12.83,12.88,87749.0,9.6566,9.6867,9.6491,9.6867,87749.0
2019-08-06 12:40:00,12.87,12.89,12.87,12.88,106707.0,9.6791,9.6942,9.6791,9.6867,106707.0
2019-08-06 12:50:00,12.88,12.89,12.86,12.87,69232.0,9.6867,9.6942,9.6716,9.6791,69232.0
2019-08-06 13:00:00,12.88,12.91,12.87,12.89,70674.0,9.6867,9.7092,9.6791,9.6942,70674.0
2019-08-06 13:10:00,12.89,12.92,12.88,12.9,57295.0,9.6942,9.7167,9.6867,9.7017,57295.0
2019-08-06 13:20:00,12.89,12.91,12.88,12.89,71364.0,9.6942,9.7092,9.6867,9.6942,71364.0
2019-08-06 13:30:00,12.89,12.91,12.88,12.91,65613.0,9.6942,9.7092,9.6867,9.7092,65613.0
2019-08-06 13:40:00,12.91,12.92,12.89,12.92,65312.0,9.7092,9.7167,9.6942,9.7167,65312.0
2019-08-06 13:50:00,12.92,12.93,12.9,12.92,68359.0,9.7167,9.7243,9.7017,9.7167,68359.0
2019-08-06 14:00:00,12.91,12.93,12.88,12.93,90250.0,9.7092,9.7243,9.6867,9.7243,90250.0
2019-08-06 14:10:00,12.93,12.96,12.92,12.96,65826.0,9.7243,9.7468,9.7167,9.7468,65826.0
2019-08-06 14:20:00,12.96,12.97,12.94,12.95,72769.0,9.7468,9.7544,9.7318,9.7393,72769.0
2019-08-06 14:30:00,12.95,13.0,12.94,12.99,125279.0,9.7393,9.7769,9.7318,9.7694,125279.0
2019-08-06 14:40:00,12.98,13.0,12.98,13.0,44237.0,9.7619,9.7769,9.7619,9.7769,44237.0
2019-08-06 14:50:00,13.0,13.01,12.95,12.96,202832.0,9.7769,9.7844,9.7393,9.7468,202832.0
2019-08-06 15:00:00,12.96,13.01,12.96,13.0,165894.0,9.7468,9.7844,9.7468,9.7769,165894.0
2019-08-06 15:10:00,13.0,13.04,12.99,13.04,152566.0,9.7769,9.807,9.7694,9.807,152566.0
2019-08-06 15:20:00,13.04,13.05,13.02,13.04,172361.0,9.807,9.8145,9.792,9.807,172361.0
2019-08-06 15:30:00,13.04,13.06,13.01,13.04,216002.0,9.807,9.822,9.7844,9.807,216002.0
2019-08-06 15:40:00,13.04,13.08,13.04,13.06,230136.0,9.807,9.8371,9.807,9.822,230136.0
2019-08-06 15:50:00,13.06,13.08,13.04,13.07,613641.0,9.822,9.8371,9.807,9.8296,613641.0
2019-08-07 09:30:00,12.81,12.84,12.66,12.79,461714.0,9.634,9.6566,9.5212,9.619,461714.0
2019-08-07 09:40:00,12.79,12.79,12.6,12.63,637767.0,9.619,9.619,9.4761,9.4986,637767.0
2019-08-07 09:50:00,12.63,12.64,12.56,12.63,237945.0,9.4986,9.5062,9.446,9.4986,237945.0
2019-08-07 10:00:00,12.62,12.62,12.55,12.61,662574.0,9.4911,9.4911,9.4385,9.4836,662574.0
2019-08-07 10:10:00,12.61,12.67,12.61,12.62,125526.0,9.4836,9.5287,9.4836,9.4911,125526.0
2019-08-07 10:20:00,12.62,12.63,12.57,12.57,131112.0,9.4911,9.4986,9.4535,9.4535,131112.0
2019-08-07 10:30:00,12.57,12.65,12.56,12.65,171500.0,9.4535,9.5137,9.446,9.5137,171500.0
2019-08-07 10:40:00,12.64,12.66,12.61,12.66,158747.0,9.5062,9.5212,9.4836,9.5212,158747.0
2019-08-07 10:50:00,12.65,12.7,12.65,12.67,193651.0,9.5137,9.5513,9.5137,9.5287,193651.0
2019-08-07 11:00:00,12.67,12.67,12.62,12.66,514716.0,9.5287,9.5287,9.4911,9.5212,514716.0
2019-08-07 11:10:00,12.66,12.7,12.65,12.7,210819.0,9.5212,9.5513,9.5137,9.5513,210819.0
2019-08-07 11:20:00,12.7,12.71,12.65,12.67,161221.0,9.5513,9.5588,9.5137,9.5287,161221.0
2019-08-07 11:30:00,12.67,12.69,12.65,12.67,282311.0,9.5287,9.5438,9.5137,9.5287,282311.0
2019-08-07 11:40:00,12.67,12.68,12.61,12.63,195425.0,9.5287,9.5363,9.4836,9.4986,195425.0
2019-08-07 11:50:00,12.62,12.64,12.6,12.61,230966.0,9.4911,9.5062,9.4761,9.4836,230966.0
2019-08-07 12:00:00,12.61,12.62,12.6,12.6,65491.0,9.4836,9.4911,9.4761,9.4761,65491.0
2019-08-07 12:10:00,12.61,12.66,12.6,12.63,232810.0,9.4836,9.5212,9.4761,9.4986,232810.0
2019-08-07 12:20:00,12.63,12.64,12.6,12.63,503369.0,9.4986,9.5062,9.4761,9.4986,503369.0
2019-08-07 12:30:00,12.63,12.65,12.62,12.62,96382.0,9.4986,9.5137,9.4911,9.4911,96382.0
2019-08-07 12:40:00,12.62,12.67,12.62,12.62,158834.0,9.4911,9.5287,9.4911,9.4911,158834.0
2019-08-07 12:50:00,12.63,12.66,12.62,12.65,213938.0,9.4986,9.5212,9.4911,9.5137,213938.0
2019-08-07 13:00:00,12.65,12.67,12.62,12.67,137098.0,9.5137,9.5287,9.4911,9.5287,137098.0
2019-08-07 13:10:00,12.67,12.67,12.64,12.65,168566.0,9.5287,9.5287,9.5062,9.5137,168566.0
2019-08-07 13:20:00,12.65,12.68,12.64,12.67,210456.0,9.5137,9.5363,9.5062,9.5287,210456.0
2019-08-07 13:30:00,12.67,12.72,12.67,12.71,119556.0,9.5287,9.5663,9.5287,9.5588,119556.0
2019-08-07 13:40:00,12.71,12.74,12.71,12.74,81272.0,9.5588,9.5814,9.5588,9.5814,81272.0
2019-08-07 13:50:00,12.74,12.74,12.69,12.69,182354.0,9.5814,9.5814,9.5438,9.5438,182354.0
2019-08-07 14:00:00,12.7,12.76,12.68,12.76,360623.0,9.5513,9.5964,9.5363,9.5964,360623.0
2019-08-07 14:10:00,12.76,12.76,12.71,12.71,126357.0,9.5964,9.5964,9.5588,9.5588,126357.0
2019-08-07 14:20:00,12.71,12.74,12.7,12.74,105133.0,9.5588,9.5814,9.5513,9.5814,105133.0
2019-08-07 14:30:00,12.74,12.75,12.72,12.73,346858.0,9.5814,9.5889,9.5663,9.5739,346858.0
2019-08-07 14:40:00,12.73,12.77,12.72,12.72,322317.0,9.5739,9.6039,9.5663,9.5663,322317.0
2019-08-07 14:50:00,12.73,12.77,12.73,12.77,94858.0,9.5739,9.6039,9.5739,9.6039,94858.0
2019-08-07 15:00:00,12.77,12.77,12.72,12.74,223664.0,9.6039,9.6039,9.5663,9.5814,223664.0
2019-08-07 15:10:00,12.74,12.77,12.72,12.76,145679.0,9.5814,9.6039,9.5663,9.5964,145679.0
2019-08-07 15:20:00,12.76,12.81,12.76,12.81,154867.0,9.5964,9.634,9.5964,9.634,154867.0
2019-08-07 15:30:00,12.81,12.87,12.8,12.87,633752.0,9.634,9.6791,9.6265,9.6791,633752.0
2019-08-07 15:40:00,12.87,12.89,12.84,12.84,376442.0,9.6791,9.6942,9.6566,9.6566,376442.0
2019-08-07 15:50:00,12.84,12.85,12.8,12.8,1338472.0,9.6566,9.6641,9.6265,9.6265,1338472.0
2019-08-08 09:30:00,12.91,13.02,12.91,12.94,205123.0,9.7092,9.792,9.7092,9.7318,205123.0
2019-08-08 09:40:00,12.93,13.01,12.91,12.95,270672.0,9.7243,9.7844,9.7092,9.7393,270672.0
2019-08-08 09:50:00,12.94,13.02,12.89,12.98,133266.0,9.7318,9.792,9.6942,9.7619,133266.0
2019-08-08 10:00:00,12.98,13.05,12.96,12.97,524647.0,9.7619,9.8145,9.7468,9.7544,524647.0
2019-08-08 10:10:00,12.96,13.02,12.94,13.02,228287.0,9.7468,9.792,9.7318,9.792,228287.0
2019-08-08 10:20:00,13.02,13.02,12.94,12.94,165069.0,9.792,9.792,9.7318,9.7318,165069.0
2019-08-08 10:30:00,12.94,12.99,12.94,12.99,77652.0,9.7318,9.7694,9.7318,9.7694,77652.0
2019-08-08 10:40:00,12.99,13.0,12.97,12.97,83700.0,9.7694,9.7769,9.7544,9.7544,83700.0
2019-08-08 10:50:00,12.97,13.02,12.97,13.01,84097.0,9.7544,9.792,9.7544,9.7844,84097.0
2019-08-08 11:00:00,13.0,13.01,12.98,12.99,56147.0,9.7769,9.7844,9.7619,9.7694,56147.0
2019-08-08 11:10:00,12.99,13.02,12.99,13.02,104198.0,9.7694,9.792,9.7694,9.792,104198.0
2019-08-08 11:20:00,13.01,13.03,13.0,13.02,80948.0,9.7844,9.7995,9.7769,9.792,80948.0
2019-08-08 11:30:00,13.02,13.05,13.01,13.04,50026.0,9.792,9.8145,9.7844,9.807,50026.0
2019-08-08 11:40:00,13.04,13.08,13.04,13.08,108073.0,9.807,9.8371,9.807,9.8371,108073.0
2019-08-08 11:50:00,13.07,13.08,13.03,13.04,96020.0,9.8296,9.8371,9.7995,9.807,96020.0
2019-08-08 12:00:00,13.05,13.09,13.04,13.08,117485.0,9.8145,9.8446,9.807,9.8371,117485.0
2019-08-08 12:10:00,13.08,13.11,13.08,13.1,86078.0,9.8371,9.8596,9.8371,9.8521,86078.0
2019-08-08 12:20:00,13.1,13.11,13.09,13.1,66055.0,9.8521,9.8596,9.8446,9.8521,66055.0
2019-08-08 12:30:00,13.11,13.13,13.09,13.11,184746.0,9.8596,9.8747,9.8446,9.8596,184746.0
2019-08-08 12:40:00,13.1,13.11,13.09,13.1,58746.0,9.8521,9.8596,9.8446,9.8521,58746.0
2019-08-08 12:50:00,13.11,13.12,13.09,13.12,125507.0,9.8596,9.8672,9.8446,9.8672,125507.0
2019-08-08 13:00:00,13.12,13.14,13.1,13.11,180244.0,9.8672,9.8822,9.8521,9.8596,180244.0
2019-08-08 13:10:00,13.11,13.11,13.07,13.07,129609.0,9.8596,9.8596,9.8296,9.8296,129609.0
2019-08-08 13:20:00,13.07,13.1,13.06,13.09,90487.0,9.8296,9.8521,9.822,9.8446,90487.0
2019-08-08 13:30:00,13.08,13.11,13.08,13.1,62288.0,9.8371,9.8596,9.8371,9.8521,62288.0
2019-08-08 13:40:00,13.1,13.12,13.08,13.11,71221.0,9.8521,9.8672,9.8371,9.8596,71221.0
2019-08-08 13:50:00,13.11,13.13,13.1,13.11,74711.0,9.8596,9.8747,9.8521,9.8596,74711.0
2019-08-08 14:00:00,13.11,13.11,13.05,13.06,64041.0,9.8596,9.8596,9.8145,9.822,64041.0
2019-08-08 14:10:00,13.05,13.08,13.04,13.04,56368.0,9.8145,9.8371,9.807,9.807,56368.0
2019-08-08 14:20:00,13.05,13.08,13.05,13.08,31129.0,9.8145,9.8371,9.8145,9.8371,31129.0
2019-08-08 14:30:00,13.08,13.1,13.06,13.07,90339.0,9.8371,9.8521,9.822,9.8296,90339.0
2019-08-08 14:40:00,13.07,13.07,13.01,13.02,140716.0,9.8296,9.8296,9.7844,9.792,140716.0
2019-08-08 14:50:00,13.02,13.06,13.01,13.04,182860.0,9.792,9.822,9.7844,9.807,182860.0
2019-08-08 15:00:00,13.04,13.07,13.04,13.05,193293.0,9.807,9.8296,9.807,9.8145,193293.0
2019-08-08 15:10:00,13.06,13.06,13.01,13.02,136066.0,9.822,9.822,9.7844,9.792,136066.0
2019-08-08 15:20:00,13.02,13.03,13.0,13.01,106132.0,9.792,9.7995,9.7769,9.7844,106132.0
2019-08-08 15:30:00,13.01,13.02,12.99,13.01,206387.0,9.7844,9.792,9.7694,9.7844,206387.0
2019-08-08 15:40:00,13.01,13.04,13.0,13.0,295614.0,9.7844,9.807,9.7769,9.7769,295614.0
2019-08-08 15:50:00,13.01,13.02,12.97,13.01,548593.0,9.7844,9.792,9.7544,9.7844,548593.0
2019-08-09 09:30:00,12.98,13.02,12.87,13.01,120275.0,9.7619,9.792,9.6791,9.7844,120275.0
2019-08-09 09:40:00,13.0,13.02,12.96,12.97,47000.0,9.7769,9.792,9.7468,9.7544,47000.0
2019-08-09 09:50:00,12.96,12.99,12.95,12.98,49258.0,9.7468,9.7694,9.7393,9.7619,49258.0
2019-08-09 10:00:00,12.98,13.02,12.94,12.95,59287.0,9.7619,9.792,9.7318,9.7393,59287.0
2019-08-09 10:10:00,12.95,12.98,12.94,12.95,53344.0,9.7393,9.7619,9.7318,9.7393,53344.0
2019-08-09 10:20:00,12.94,12.95,12.89,12.89,62515.0,9.7318,9.7393,9.6942,9.6942,62515.0
2019-08-09 10:30:00,12.88,12.9,12.84,12.88,84358.0,9.6867,9.7017,9.6566,9.6867,84358.0
2019-08-09 10:40:00,12.88,12.93,12.86,12.92,270682.0,9.6867,9.7243,9.6716,9.7167,270682.0
2019-08-09 10:50:00,12.92,12.94,12.9,12.91,56006.0,9.7167,9.7318,9.7017,9.7092,56006.0
2019-08-09 11:00:00,12.91,12.93,12.87,12.87,100199.0,9.7092,9.7243,9.6791,9.6791,100199.0
2019-08-09 11:10:00,12.87,12.9,12.86,12.88,104574.0,9.6791,9.7017,9.6716,9.6867,104574.0
2019-08-09 11:20:00,12.88,12.88,12.83,12.83,121414.0,9.6867,9.6867,9.6491,9.6491,121414.0
2019-08-09 11:30:00,12.84,12.86,12.83,12.86,80598.0,9.6566,9.6716,9.6491,9.6716,80598.0
2019-08-09 11:40:00,12.85,12.93,12.85,12.93,58049.0,9.6641,9.7243,9.6641,9.7243,58049.0
2019-08-09 11:50:00,12.92,12.94,12.9,12.91,76435.0,9.7167,9.7318,9.7017,9.7092,76435.0
2019-08-09 12:00:00,12.91,12.94,12.91,12.93,64189.0,9.7092,9.7318,9.7092,9.7243,64189.0
2019-08-09 12:10:00,12.92,12.93,12.9,12.9,44845.0,9.7167,9.7243,9.7017,9.7017,44845.0
2019-08-09 12:20:00,12.9,12.92,12.89,12.89,40721.0,9.7017,9.7167,9.6942,9.6942,40721.0
2019-08-09 12:30:00,12.9,12.9,12.85,12.87,58386.0,9.7017,9.7017,9.6641,9.6791,58386.0
2019-08-09 12:40:00,12.86,12.9,12.86,12.9,87657.0,9.6716,9.7017,9.6716,9.7017,87657.0
2019-08-09 12:50:00,12.9,12.98,12.9,12.93,58697.0,9.7017,9.7619,9.7017,9.7243,58697.0
2019-08-09 13:00:00,12.94,12.96,12.93,12.94,68097.0,9.7318,9.7468,9.7243,9.7318,68097.0
2019-08-09 13:10:00,12.94,12.98,12.93,12.96,59086.0,9.7318,9.7619,9.7243,9.7468,59086.0
2019-08-09 13:20:00,12.96,12.98,12.95,12.98,95286.0,9.7468,9.7619,9.7393,9.7619,95286.0
2019-08-09 13:30:00,12.98,12.99,12.96,12.98,56790.0,9.7619,9.7694,9.7468,9.7619,56790.0
2019-08-09 13:40:00,12.98,12.98,12.95,12.98,109523.0,9.7619,9.7619,9.7393,9.7619,109523.0
2019-08-09 13:50:00,12.98,12.99,12.96,12.96,46057.0,9.7619,9.7694,9.7468,9.7468,46057.0
2019-08-09 14:00:00,12.97,12.98,12.95,12.95,86488.0,9.7544,9.7619,9.7393,9.7393,86488.0
2019-08-09 14:10:00,12.96,12.98,12.94,12.98,55747.0,9.7468,9.7619,9.7318,9.7619,55747.0
2019-08-09 14:20:00,12.97,13.02,12.97,13.01,64953.0,9.7544,9.792,9.7544,9.7844,64953.0
2019-08-09 14:30:00,13.0,13.01,12.97,12.99,180221.0,9.7769,9.7844,9.7544,9.7694,180221.0
2019-08-09 14:40:00,12.99,13.0,12.97,12.98,122089.0,9.7694,9.7769,9.7544,9.7619,122089.0
2019-08-09 14:50:00,12.99,13.01,12.97,13.0,74387.0,9.7694,9.7844,9.7544,9.7769,74387.0
2019-08-09 15:00:00,13.0,13.06,12.99,13.05,126143.0,9.7769,9.822,9.7694,9.8145,126143.0
2019-08-09 15:10:00,13.05,13.06,13.02,13.04,113736.0,9.8145,9.822,9.792,9.807,113736.0
2019-08-09 15:20:00,13.03,13.08,13.03,13.07,137205.0,9.7995,9.8371,9.7995,9.8296,137205.0
2019-08-09 15:30:00,13.07,13.1,13.05,13.08,282657.0,9.8296,9.8521,9.8145,9.8371,282657.0
2019-08-09 15:40:00,13.09,13.09,13.05,13.06,191104.0,9.8446,9.8446,9.8145,9.822,191104.0
2019-08-09 15:50:00,13.05,13.06,13.0,13.01,482852.0,9.8145,9.822,9.7769,9.7844,482852.0
2019-08-12 09:30:00,12.84,12.84,12.72,12.76,257539.0,9.6566,9.6566,9.5663,9.5964,257539.0
2019-08-12 09:40:00,12.76,12.81,12.74,12.79,152719.0,9.5964,9.634,9.5814,9.619,152719.0
2019-08-12 09:50:00,12.79,12.84,12.78,12.81,124137.0,9.619,9.6566,9.6115,9.634,124137.0
2019-08-12 10:00:00,12.8,12.83,12.79,12.81,92858.0,9.6265,9.6491,9.619,9.634,92858.0
2019-08-12 10:10:00,12.8,12.85,12.79,12.84,118169.0,9.6265,9.6641,9.619,9.6566,118169.0
2019-08-12 10:20:00,12.84,12.89,12.84,12.87,96231.0,9.6566,9.6942,9.6566,9.6791,96231.0
2019-08-12 10:30:00,12.87,12.89,12.81,12.82,285948.0,9.6791,9.6942,9.634,9.6415,285948.0
2019-08-12 10:40:00,12.82,12.84,12.8,12.83,121876.0,9.6415,9.6566,9.6265,9.6491,121876.0
2019-08-12 10:50:00,12.82,12.85,12.82,12.84,59024.0,9.6415,9.6641,9.6415,9.6566,59024.0
2019-08-12 11:00:00,12.83,12.85,12.81,12.83,110315.0,9.6491,9.6641,9.634,9.6491,110315.0
2019-08-12 11:10:00,12.83,12.83,12.79,12.8,93256.0,9.6491,9.6491,9.619,9.6265,93256.0
2019-08-12 11:20:00,12.81,12.81,12.78,12.79,69171.0,9.634,9.634,9.6115,9.619,69171.0
2019-08-12 11:30:00,12.78,12.8,12.75,12.77,125282.0,9.6115,9.6265,9.5889,9.6039,125282.0
2019-08-12 11:40:00,12.76,12.8,12.76,12.79,67644.0,9.5964,9.6265,9.5964,9.619,67644.0
2019-08-12 11:50:00,12.79,12.81,12.75,12.77,117107.0,9.619,9.634,9.5889,9.6039,117107.0
2019-08-12 12:00:00,12.77,12.77,12.74,12.76,133134.0,9.6039,9.6039,9.5814,9.5964,133134.0
2019-08-12 12:10:00,12.76,12.77,12.74,12.77,53104.0,9.5964,9.6039,9.5814,9.6039,53104.0
2019-08-12 12:20:00,12.77,12.79,12.76,12.79,43842.0,9.6039,9.619,9.5964,9.619,43842.0
2019-08-12 12:30:00,12.79,12.8,12.77,12.78,79418.0,9.619,9.6265,9.6039,9.6115,79418.0
2019-08-12 12:40:00,12.78,12.78,12.75,12.77,94542.0,9.6115,9.6115,9.5889,9.6039,94542.0
2019-08-12 12:50:00,12.77,12.79,12.76,12.78,75813.0,9.6039,9.619,9.5964,9.6115,75813.0
2019-08-12 13:00:00,12.77,12.78,12.76,12.77,95162.0,9.6039,9.6115,9.5964,9.6039,95162.0
2019-08-12 13:10:00,12.77,12.79,12.76,12.77,54395.0,9.6039,9.619,9.5964,9.6039,54395.0
2019-08-12 13:20:00,12.77,12.79,12.76,12.77,63153.0,9.6039,9.619,9.5964,9.6039,63153.0
2019-08-12 13:30:00,12.78,12.79,12.76,12.77,152857.0,9.6115,9.619,9.5964,9.6039,152857.0
2019-08-12 13:40:00,12.76,12.78,12.74,12.76,117594.0,9.5964,9.6115,9.5814,9.5964,117594.0
2019-08-12 13:50:00,12.75,12.79,12.75,12.79,84616.0,9.5889,9.619,9.5889,9.619,84616.0
2019-08-12 14:00:00,12.79,12.8,12.78,12.79,109031.0,9.619,9.6265,9.6115,9.619,109031.0
2019-08-12 14:10:00,12.79,12.82,12.78,12.79,140533.0,9.619,9.6415,9.6115,9.619,140533.0
2019-08-12 14:20:00,12.79,12.81,12.79,12.81,73494.0,9.619,9.634,9.619,9.634,73494.0
2019-08-12 14:30:00,12.81,12.82,12.79,12.8,405166.0,9.634,9.6415,9.619,9.6265,405166.0
2019-08-12 14:40:00,12.81,12.81,12.75,12.78,153123.0,9.634,9.634,9.5889,9.6115,153123.0
2019-08-12 14:50:00,12.78,12.79,12.75,12.76,125068.0,9.6115,9.619,9.5889,9.5964,125068.0
2019-08-12 15:00:00,12.77,12.79,12.75,12.76,125503.0,9.6039,9.619,9.5889,9.5964,125503.0
2019-08-12 15:10:00,12.76,12.77,12.74,12.75,99393.0,9.5964,9.6039,9.5814,9.5889,99393.0
2019-08-12 15:20:00,12.74,12.75,12.72,12.74,147245.0,9.5814,9.5889,9.5663,9.5814,147245.0
2019-08-12 15:30:00,12.74,12.75,12.71,12.74,217565.0,9.5814,9.5889,9.5588,9.5814,217565.0
2019-08-12 15:40:00,12.74,12.75,12.73,12.74,154416.0,9.5814,9.5889,9.5739,9.5814,154416.0
2019-08-12 15:50:00,12.74,12.77,12.73,12.76,554348.0,9.5814,9.6039,9.5739,9.5964,554348.0
2019-08-13 09:30:00,12.7,12.79,12.64,12.77,226176.0,9.5513,9.619,9.5062,9.6039,226176.0
2019-08-13 09:40:00,12.77,12.98,12.75,12.96,317950.0,9.6039,9.7619,9.5889,9.7468,317950.0
2019-08-13 09:50:00,12.97,13.08,12.94,13.06,361692.0,9.7544,9.8371,9.7318,9.822,361692.0
2019-08-13 10:00:00,13.06,13.07,12.99,13.01,239263.0,9.822,9.8296,9.7694,9.7844,239263.0
2019-08-13 10:10:00,13.01,13.06,12.96,13.06,190341.0,9.7844,9.822,9.7468,9.822,190341.0
2019-08-13 10:20:00,13.06,13.11,13.04,13.1,229883.0,9.822,9.8596,9.807,9.8521,229883.0
2019-08-13 10:30:00,13.1,13.11,13.06,13.06,151551.0,9.8521,9.8596,9.822,9.822,151551.0
2019-08-13 10:40:00,13.06,13.07,12.99,13.01,160673.0,9.822,9.8296,9.7694,9.7844,160673.0
2019-08-13 10:50:00,13.01,13.06,13.0,13.02,187799.0,9.7844,9.822,9.7769,9.792,187799.0
2019-08-13 11:00:00,13.03,13.03,12.98,13.0,114913.0,9.7995,9.7995,9.7619,9.7769,114913.0
2019-08-13 11:10:00,13.01,13.02,12.94,12.95,119179.0,9.7844,9.792,9.7318,9.7393,119179.0
2019-08-13 11:20:00,12.95,12.97,12.93,12.95,395321.0,9.7393,9.7544,9.7243,9.7393,395321.0
2019-08-13 11:30:00,12.94,12.99,12.92,12.98,125663.0,9.7318,9.7694,9.7167,9.7619,125663.0
2019-08-13 11:40:00,12.98,13.0,12.97,13.0,95008.0,9.7619,9.7769,9.7544,9.7769,95008.0
2019-08-13 11:50:00,13.0,13.02,12.98,12.99,412032.0,9.7769,9.792,9.7619,9.7694,412032.0
2019-08-13 12:00:00,12.99,13.0,12.95,12.96,270081.0,9.7694,9.7769,9.7393,9.7468,270081.0
2019-08-13 12:10:00,12.96,13.0,12.95,12.99,64949.0,9.7468,9.7769,9.7393,9.7694,64949.0
2019-08-13 12:20:00,12.99,13.02,12.99,13.0,126903.0,9.7694,9.792,9.7694,9.7769,126903.0
2019-08-13 12:30:00,13.0,13.01,12.96,12.97,145889.0,9.7769,9.7844,9.7468,9.7544,145889.0
2019-08-13 12:40:00,12.97,13.0,12.97,12.98,50432.0,9.7544,9.7769,9.7544,9.7619,50432.0
2019-08-13 12:50:00,12.98,12.99,12.96,12.98,38199.0,9.7619,9.7694,9.7468,9.7619,38199.0
2019-08-13 13:00:00,12.98,13.01,12.96,13.01,53578.0,9.7619,9.7844,9.7468,9.7844,53578.0
2019-08-13 13:10:00,13.01,13.02,12.95,12.96,133821.0,9.7844,9.792,9.7393,9.7468,133821.0
2019-08-13 13:20:00,12.96,12.97,12.92,12.94,200535.0,9.7468,9.7544,9.7167,9.7318,200535.0
2019-08-13 13:30:00,12.94,12.95,12.93,12.93,128215.0,9.7318,9.7393,9.7243,9.7243,128215.0
2019-08-13 13:40:00,12.93,12.95,12.91,12.92,148914.0,9.7243,9.7393,9.7092,9.7167,148914.0
2019-08-13 13:50:00,12.93,12.95,12.92,12.95,61559.0,9.7243,9.7393,9.7167,9.7393,61559.0
2019-08-13 14:00:00,12.95,12.96,12.93,12.95,105926.0,9.7393,9.7468,9.7243,9.7393,105926.0
2019-08-13 14:10:00,12.95,12.96,12.92,12.92,56591.0,9.7393,9.7468,9.7167,9.7167,56591.0
2019-08-13 14:20:00,12.93,12.94,12.91,12.93,62865.0,9.7243,9.7318,9.7092,9.7243,62865.0
2019-08-13 14:30:00,12.93,12.94,12.91,12.93,71101.0,9.7243,9.7318,9.7092,9.7243,71101.0
2019-08-13 14:40:00,12.93,12.94,12.9,12.91,124868.0,9.7243,9.7318,9.7017,9.7092,124868.0
2019-08-13 14:50:00,12.91,12.91,12.88,12.88,139838.0,9.7092,9.7092,9.6867,9.6867,139838.0
2019-08-13 15:00:00,12.88,12.9,12.87,12.9,159199.0,9.6867,9.7017,9.6791,9.7017,159199.0
2019-08-13 15:10:00,12.9,12.91,12.87,12.88,145538.0,9.7017,9.7092,9.6791,9.6867,145538.0
2019-08-13 15:20:00,12.88,12.91,12.87,12.91,96591.0,9.6867,9.7092,9.6791,9.7092,96591.0
2019-08-13 15:30:00,12.9,12.91,12.87,12.88,173962.0,9.7017,9.7092,9.6791,9.6867,173962.0
2019-08-13 15:40:00,12.88,12.9,12.87,12.89,261638.0,9.6867,9.7017,9.6791,9.6942,261638.0
2019-08-13 15:50:00,12.9,12.93,12.88,12.9,477838.0,9.7017,9.7243,9.6867,9.7017,477838.0
2019-08-14 09:30:00,12.57,12.69,12.45,12.61,542494.0,9.4535,9.5438,9.3633,9.4836,542494.0
2019-08-14 09:40:00,12.61,12.63,12.56,12.58,220004.0,9.4836,9.4986,9.446,9.461,220004.0
2019-08-14 09:50:00,12.57,12.69,12.57,12.67,146964.0,9.4535,9.5438,9.4535,9.5287,146964.0
2019-08-14 10:00:00,12.66,12.67,12.63,12.63,182704.0,9.5212,9.5287,9.4986,9.4986,182704.0
2019-08-14 10:10:00,12.63,12.63,12.57,12.59,108108.0,9.4986,9.4986,9.4535,9.4686,108108.0
2019-08-14 10:20:00,12.59,12.63,12.56,12.62,114685.0,9.4686,9.4986,9.446,9.4911,114685.0
2019-08-14 10:30:00,12.63,12.64,12.6,12.6,176606.0,9.4986,9.5062,9.4761,9.4761,176606.0
2019-08-14 10:40:00,12.6,12.64,12.6,12.6,117542.0,9.4761,9.5062,9.4761,9.4761,117542.0
2019-08-14 10:50:00,12.6,12.61,12.51,12.52,124543.0,9.4761,9.4836,9.4084,9.4159,124543.0
2019-08-14 11:00:00,12.51,12.53,12.48,12.49,178057.0,9.4084,9.4234,9.3858,9.3934,178057.0
2019-08-14 11:10:00,12.48,12.51,12.46,12.49,118882.0,9.3858,9.4084,9.3708,9.3934,118882.0
2019-08-14 11:20:00,12.49,12.54,12.49,12.51,128508.0,9.3934,9.431,9.3934,9.4084,128508.0
2019-08-14 11:30:00,12.52,12.54,12.51,12.52,135494.0,9.4159,9.431,9.4084,9.4159,135494.0
2019-08-14 11:40:00,12.53,12.53,12.48,12.51,155326.0,9.4234,9.4234,9.3858,9.4084,155326.0
2019-08-14 11:50:00,12.5,12.54,12.5,12.54,95238.0,9.4009,9.431,9.4009,9.431,95238.0
2019-08-14 12:00:00,12.53,12.54,12.5,12.51,210073.0,9.4234,9.431,9.4009,9.4084,210073.0
2019-08-14 12:10:00,12.51,12.54,12.51,12.52,127254.0,9.4084,9.431,9.4084,9.4159,127254.0
2019-08-14 12:20:00,12.51,12.53,12.46,12.46,111070.0,9.4084,9.4234,9.3708,9.3708,111070.0
2019-08-14 12:30:00,12.46,12.49,12.44,12.45,135881.0,9.3708,9.3934,9.3558,9.3633,135881.0
2019-08-14 12:40:00,12.45,12.45,12.41,12.42,101138.0,9.3633,9.3633,9.3332,9.3407,101138.0
2019-08-14 12:50:00,12.42,12.43,12.39,12.4,110681.0,9.3407,9.3482,9.3182,9.3257,110681.0
2019-08-14 13:00:00,12.4,12.4,12.36,12.36,180352.0,9.3257,9.3257,9.2956,9.2956,180352.0
2019-08-14 13:10:00,12.37,12.38,12.33,12.34,170606.0,9.3031,9.3106,9.273,9.2805,170606.0
2019-08-14 13:20:00,12.34,12.43,12.33,12.41,129559.0,9.2805,9.3482,9.273,9.3332,129559.0
2019-08-14 13:30:00,12.41,12.45,12.41,12.44,188306.0,9.3332,9.3633,9.3332,9.3558,188306.0
2019-08-14 13:40:00,12.44,12.46,12.43,12.45,218142.0,9.3558,9.3708,9.3482,9.3633,218142.0
2019-08-14 13:50:00,12.45,12.47,12.44,12.46,48849.0,9.3633,9.3783,9.3558,9.3708,48849.0
2019-08-14 14:00:00,12.46,12.47,12.44,12.44,175207.0,9.3708,9.3783,9.3558,9.3558,175207.0
2019-08-14 14:10:00,12.44,12.48,12.44,12.46,109440.0,9.3558,9.3858,9.3558,9.3708,109440.0
2019-08-14 14:20:00,12.46,12.48,12.45,12.46,81437.0,9.3708,9.3858,9.3633,9.3708,81437.0
2019-08-14 14:30:00,12.46,12.48,12.44,12.45,116829.0,9.3708,9.3858,9.3558,9.3633,116829.0
2019-08-14 14:40:00,12.45,12.46,12.42,12.45,87859.0,9.3633,9.3708,9.3407,9.3633,87859.0
2019-08-14 14:50:00,12.44,12.47,12.43,12.46,75018.0,9.3558,9.3783,9.3482,9.3708,75018.0
2019-08-14 15:00:00,12.46,12.52,12.44,12.5,244101.0,9.3708,9.4159,9.3558,9.4009,244101.0
2019-08-14 15:10:00,12.5,12.51,12.45,12.46,107696.0,9.4009,9.4084,9.3633,9.3708,107696.0
2019-08-14 15:20:00,12.46,12.53,12.43,12.5,258909.0,9.3708,9.4234,9.3482,9.4009,258909.0
2019-08-14 15:30:00,12.49,12.5,12.45,12.47,273348.0,9.3934,9.4009,9.3633,9.3783,273348.0
2019-08-14 15:40:00,12.46,12.51,12.42,12.47,881454.0,9.3708,9.4084,9.3407,9.3783,881454.0
2019-08-14 15:50:00,12.47,12.51,12.43,12.45,813413.0,9.3783,9.4084,9.3482,9.3633,813413.0
2019-08-15 09:30:00,12.52,12.58,12.42,12.5,194776.0,9.4159,9.461,9.3407,9.4009,194776.0
2019-08-15 09:40:00,12.5,12.57,12.47,12.55,251756.0,9.4009,9.4535,9.3783,9.4385,251756.0
2019-08-15 09:50:00,12.55,12.57,12.5,12.56,329927.0,9.4385,9.4535,9.4009,9.446,329927.0
2019-08-15 10:00:00,12.56,12.57,12.51,12.52,154510.0,9.446,9.4535,9.4084,9.4159,154510.0
2019-08-15 10:10:00,12.52,12.56,12.46,12.47,265378.0,9.4159,9.446,9.3708,9.3783,265378.0
2019-08-15 10:20:00,12.46,12.48,12.44,12.44,382676.0,9.3708,9.3858,9.3558,9.3558,382676.0
2019-08-15 10:30:00,12.45,12.47,12.41,12.46,192127.0,9.3633,9.3783,9.3332,9.3708,192127.0
2019-08-15 10:40:00,12.45,12.49,12.43,12.43,138918.0,9.3633,9.3934,9.3482,9.3482,138918.0
2019-08-15 10:50:00,12.43,12.48,12.42,12.43,493217.0,9.3482,9.3858,9.3407,9.3482,493217.0
2019-08-15 11:00:00,12.43,12.44,12.38,12.39,169490.0,9.3482,9.3558,9.3106,9.3182,169490.0
2019-08-15 11:10:00,12.39,12.39,12.36,12.38,131320.0,9.3182,9.3182,9.2956,9.3106,131320.0
2019-08-15 11:20:00,12.37,12.45,12.36,12.45,264780.0,9.3031,9.3633,9.2956,9.3633,264780.0
2019-08-15 11:30:00,12.45,12.49,12.44,12.49,265039.0,9.3633,9.3934,9.3558,9.3934,265039.0
2019-08-15 11:40:00,12.48,12.49,12.46,12.47,284241.0,9.3858,9.3934,9.3708,9.3783,284241.0
2019-08-15 11:50:00,12.47,12.5,12.46,12.49,157706.0,9.3783,9.4009,9.3708,9.3934,157706.0
2019-08-15 12:00:00,12.48,12.52,12.47,12.51,79744.0,9.3858,9.4159,9.3783,9.4084,79744.0
2019-08-15 12:10:00,12.51,12.53,12.5,12.51,98507.0,9.4084,9.4234,9.4009,9.4084,98507.0
2019-08-15 12:20:00,12.51,12.52,12.49,12.5,145063.0,9.4084,9.4159,9.3934,9.4009,145063.0
2019-08-15 12:30:00,12.5,12.53,12.5,12.52,118082.0,9.4009,9.4234,9.4009,9.4159,118082.0
2019-08-15 12:40:00,12.52,12.53,12.5,12.51,47702.0,9.4159,9.4234,9.4009,9.4084,47702.0
2019-08-15 12:50:00,12.51,12.52,12.5,12.51,74408.0,9.4084,9.4159,9.4009,9.4084,74408.0
2019-08-15 13:00:00,12.51,12.52,12.5,12.5,59754.0,9.4084,9.4159,9.4009,9.4009,59754.0
2019-08-15 13:10:00,12.5,12.51,12.49,12.51,117972.0,9.4009,9.4084,9.3934,9.4084,117972.0
2019-08-15 13:20:00,12.51,12.51,12.47,12.49,127149.0,9.4084,9.4084,9.3783,9.3934,127149.0
2019-08-15 13:30:00,12.48,12.49,12.46,12.47,140586.0,9.3858,9.3934,9.3708,9.3783,140586.0
2019-08-15 13:40:00,12.47,12.47,12.42,12.44,126709.0,9.3783,9.3783,9.3407,9.3558,126709.0
2019-08-15 13:50:00,12.44,12.44,12.36,12.38,320080.0,9.3558,9.3558,9.2956,9.3106,320080.0
2019-08-15 14:00:00,12.38,12.42,12.37,12.38,219976.0,9.3106,9.3407,9.3031,9.3106,219976.0
2019-08-15 14:10:00,12.38,12.43,12.37,12.39,144655.0,9.3106,9.3482,9.3031,9.3182,144655.0
2019-08-15 14:20:00,12.4,12.45,12.39,12.44,241206.0,9.3257,9.3633,9.3182,9.3558,241206.0
2019-08-15 14:30:00,12.43,12.45,12.39,12.42,1219393.0,9.3482,9.3633,9.3182,9.3407,1219393.0
2019-08-15 14:40:00,12.42,12.48,12.41,12.46,303993.0,9.3407,9.3858,9.3332,9.3708,303993.0
2019-08-15 14:50:00,12.46,12.47,12.43,12.45,135482.0,9.3708,9.3783,9.3482,9.3633,135482.0
2019-08-15 15:00:00,12.46,12.51,12.45,12.49,222630.0,9.3708,9.4084,9.3633,9.3934,222630.0
2019-08-15 15:10:00,12.49,12.49,12.45,12.46,143098.0,9.3934,9.3934,9.3633,9.3708,143098.0
2019-08-15 15:20:00,12.46,12.48,12.42,12.44,173694.0,9.3708,9.3858,9.3407,9.3558,173694.0
2019-08-15 15:30:00,12.43,12.46,12.43,12.44,313032.0,9.3482,9.3708,9.3482,9.3558,313032.0
2019-08-15 15:40:00,12.44,12.45,12.43,12.45,403513.0,9.3558,9.3633,9.3482,9.3633,403513.0
2019-08-15 15:50:00,12.45,12.48,12.41,12.42,1174441.0,9.3633,9.3858,9.3332,9.3407,1174441.0
2019-08-16 09:30:00,12.57,12.64,12.54,12.6,473769.0,9.4535,9.5062,9.431,9.4761,473769.0
2019-08-16 09:40:00,12.6,12.63,12.58,12.61,116622.0,9.4761,9.4986,9.461,9.4836,116622.0
2019-08-16 09:50:00,12.61,12.64,12.61,12.63,214839.0,9.4836,9.5062,9.4836,9.4986,214839.0
2019-08-16 10:00:00,12.63,12.65,12.59,12.64,150726.0,9.4986,9.5137,9.4686,9.5062,150726.0
2019-08-16 10:10:00,12.64,12.69,12.62,12.64,320184.0,9.5062,9.5438,9.4911,9.5062,320184.0
2019-08-16 10:20:00,12.63,12.7,12.63,12.67,128271.0,9.4986,9.5513,9.4986,9.5287,128271.0
2019-08-16 10:30:00,12.67,12.73,12.65,12.72,420525.0,9.5287,9.5739,9.5137,9.5663,420525.0
2019-08-16 10:40:00,12.72,12.78,12.71,12.77,117551.0,9.5663,9.6115,9.5588,9.6039,117551.0
2019-08-16 10:50:00,12.77,12.8,12.76,12.79,173738.0,9.6039,9.6265,9.5964,9.619,173738.0
2019-08-16 11:00:00,12.79,12.79,12.75,12.78,158851.0,9.619,9.619,9.5889,9.6115,158851.0
2019-08-16 11:10:00,12.79,12.82,12.78,12.8,171417.0,9.619,9.6415,9.6115,9.6265,171417.0
2019-08-16 11:20:00,12.8,12.83,12.79,12.82,95765.0,9.6265,9.6491,9.619,9.6415,95765.0
2019-08-16 11:30:00,12.81,12.85,12.8,12.84,107779.0,9.634,9.6641,9.6265,9.6566,107779.0
2019-08-16 11:40:00,12.83,12.86,12.83,12.85,107475.0,9.6491,9.6716,9.6491,9.6641,107475.0
2019-08-16 11:50:00,12.85,12.87,12.84,12.85,156977.0,9.6641,9.6791,9.6566,9.6641,156977.0
2019-08-16 12:00:00,12.85,12.88,12.83,12.87,138551.0,9.6641,9.6867,9.6491,9.6791,138551.0
2019-08-16 12:10:00,12.86,12.87,12.85,12.85,110975.0,9.6716,9.6791,9.6641,9.6641,110975.0
2019-08-16 12:20:00,12.86,12.87,12.84,12.85,83708.0,9.6716,9.6791,9.6566,9.6641,83708.0
2019-08-16 12:30:00,12.84,12.85,12.83,12.84,121508.0,9.6566,9.6641,9.6491,9.6566,121508.0
2019-08-16 12:40:00,12.84,12.86,12.83,12.86,95689.0,9.6566,9.6716,9.6491,9.6716,95689.0
2019-08-16 12:50:00,12.86,12.87,12.85,12.86,88026.0,9.6716,9.6791,9.6641,9.6716,88026.0
2019-08-16 13:00:00,12.86,12.87,12.85,12.87,78826.0,9.6716,9.6791,9.6641,9.6791,78826.0
2019-08-16 13:10:00,12.87,12.87,12.85,12.86,75638.0,9.6791,9.6791,9.6641,9.6716,75638.0
2019-08-16 13:20:00,12.86,12.87,12.84,12.87,181769.0,9.6716,9.6791,9.6566,9.6791,181769.0
2019-08-16 13:30:00,12.87,12.88,12.86,12.87,188128.0,9.6791,9.6867,9.6716,9.6791,188128.0
2019-08-16 13:40:00,12.87,12.88,12.87,12.88,154839.0,9.6791,9.6867,9.6791,9.6867,154839.0
2019-08-16 13:50:00,12.87,12.89,12.86,12.88,212530.0,9.6791,9.6942,9.6716,9.6867,212530.0
2019-08-16 14:00:00,12.88,12.89,12.87,12.89,97640.0,9.6867,9.6942,9.6791,9.6942,97640.0
2019-08-16 14:10:00,12.89,12.89,12.86,12.87,75419.0,9.6942,9.6942,9.6716,9.6791,75419.0
2019-08-16 14:20:00,12.86,12.88,12.86,12.88,111424.0,9.6716,9.6867,9.6716,9.6867,111424.0
2019-08-16 14:30:00,12.88,12.89,12.87,12.88,292335.0,9.6867,9.6942,9.6791,9.6867,292335.0
2019-08-16 14:40:00,12.88,12.89,12.87,12.88,105717.0,9.6867,9.6942,9.6791,9.6867,105717.0
2019-08-16 14:50:00,12.88,12.89,12.86,12.87,102667.0,9.6867,9.6942,9.6716,9.6791,102667.0
2019-08-16 15:00:00,12.86,12.89,12.86,12.88,111533.0,9.6716,9.6942,9.6716,9.6867,111533.0
2019-08-16 15:10:00,12.88,12.9,12.86,12.9,168424.0,9.6867,9.7017,9.6716,9.7017,168424.0
2019-08-16 15:20:00,12.9,12.91,12.88,12.9,202805.0,9.7017,9.7092,9.6867,9.7017,202805.0
2019-08-16 15:30:00,12.9,12.91,12.86,12.89,502248.0,9.7017,9.7092,9.6716,9.6942,502248.0
2019-08-16 15:40:00,12.89,12.92,12.88,12.9,400504.0,9.6942,9.7167,9.6867,9.7017,400504.0
2019-08-16 15:50:00,12.9,12.94,12.89,12.93,1263909.0,9.7017,9.7318,9.6942,9.7243,1263909.0
2019-08-19 09:30:00,13.18,13.22,13.04,13.05,331959.0,9.9123,9.9424,9.807,9.8145,331959.0
2019-08-19 09:40:00,13.05,13.16,13.04,13.13,310722.0,9.8145,9.8972,9.807,9.8747,310722.0
2019-08-19 09:50:00,13.13,13.19,13.13,13.17,651537.0,9.8747,9.9198,9.8747,9.9048,651537.0
2019-08-19 10:00:00,13.17,13.17,13.12,13.13,305599.0,9.9048,9.9048,9.8672,9.8747,305599.0
2019-08-19 10:10:00,13.13,13.14,13.05,13.07,292470.0,9.8747,9.8822,9.8145,9.8296,292470.0
2019-08-19 10:20:00,13.06,13.13,13.06,13.11,288875.0,9.822,9.8747,9.822,9.8596,288875.0
2019-08-19 10:30:00,13.11,13.12,13.08,13.1,166878.0,9.8596,9.8672,9.8371,9.8521,166878.0
2019-08-19 10:40:00,13.1,13.1,13.06,13.07,137333.0,9.8521,9.8521,9.822,9.8296,137333.0
2019-08-19 10:50:00,13.08,13.08,13.04,13.04,70730.0,9.8371,9.8371,9.807,9.807,70730.0
2019-08-19 11:00:00,13.05,13.08,13.04,13.04,89563.0,9.8145,9.8371,9.807,9.807,89563.0
2019-08-19 11:10:00,13.05,13.07,13.03,13.07,101891.0,9.8145,9.8296,9.7995,9.8296,101891.0
2019-08-19 11:20:00,13.07,13.09,13.05,13.08,66460.0,9.8296,9.8446,9.8145,9.8371,66460.0
2019-08-19 11:30:00,13.08,13.1,13.06,13.08,122992.0,9.8371,9.8521,9.822,9.8371,122992.0
2019-08-19 11:40:00,13.08,13.08,13.04,13.06,100776.0,9.8371,9.8371,9.807,9.822,100776.0
2019-08-19 11:50:00,13.06,13.07,13.05,13.06,74834.0,9.822,9.8296,9.8145,9.822,74834.0
2019-08-19 12:00:00,13.06,13.09,13.05,13.09,90464.0,9.822,9.8446,9.8145,9.8446,90464.0
2019-08-19 12:10:00,13.08,13.08,13.05,13.06,142818.0,9.8371,9.8371,9.8145,9.822,142818.0
2019-08-19 12:20:00,13.06,13.06,13.04,13.06,67028.0,9.822,9.822,9.807,9.822,67028.0
2019-08-19 12:30:00,13.06,13.06,13.03,13.05,108973.0,9.822,9.822,9.7995,9.8145,108973.0
2019-08-19 12:40:00,13.04,13.09,13.04,13.07,86786.0,9.807,9.8446,9.807,9.8296,86786.0
2019-08-19 12:50:00,13.08,13.1,13.07,13.08,85170.0,9.8371,9.8521,9.8296,9.8371,85170.0
2019-08-19 13:00:00,13.08,13.1,13.07,13.1,67517.0,9.8371,9.8521,9.8296,9.8521,67517.0
2019-08-19 13:10:00,13.1,13.12,13.09,13.11,57073.0,9.8521,9.8672,9.8446,9.8596,57073.0
2019-08-19 13:20:00,13.12,13.13,13.1,13.1,95972.0,9.8672,9.8747,9.8521,9.8521,95972.0
2019-08-19 13:30:00,13.1,13.11,13.08,13.09,95573.0,9.8521,9.8596,9.8371,9.8446,95573.0
2019-08-19 13:40:00,13.09,13.1,13.08,13.1,108810.0,9.8446,9.8521,9.8371,9.8521,108810.0
2019-08-19 13:50:00,13.1,13.1,13.07,13.08,113950.0,9.8521,9.8521,9.8296,9.8371,113950.0
2019-08-19 14:00:00,13.08,13.11,13.07,13.11,95013.0,9.8371,9.8596,9.8296,9.8596,95013.0
2019-08-19 14:10:00,13.11,13.14,13.09,13.14,184156.0,9.8596,9.8822,9.8446,9.8822,184156.0
2019-08-19 14:20:00,13.13,13.15,13.12,13.13,233890.0,9.8747,9.8897,9.8672,9.8747,233890.0
2019-08-19 14:30:00,13.13,13.14,13.1,13.11,145169.0,9.8747,9.8822,9.8521,9.8596,145169.0
2019-08-19 14:40:00,13.11,13.14,13.11,13.13,157767.0,9.8596,9.8822,9.8596,9.8747,157767.0
2019-08-19 14:50:00,13.13,13.15,13.13,13.13,229965.0,9.8747,9.8897,9.8747,9.8747,229965.0
2019-08-19 15:00:00,13.14,13.15,13.12,13.13,220338.0,9.8822,9.8897,9.8672,9.8747,220338.0
2019-08-19 15:10:00,13.13,13.13,13.1,13.11,287912.0,9.8747,9.8747,9.8521,9.8596,287912.0
2019-08-19 15:20:00,13.11,13.11,13.09,13.11,325697.0,9.8596,9.8596,9.8446,9.8596,325697.0
2019-08-19 15:30:00,13.11,13.13,13.1,13.12,201375.0,9.8596,9.8747,9.8521,9.8672,201375.0
2019-08-19 15:40:00,13.13,13.13,13.1,13.12,447489.0,9.8747,9.8747,9.8521,9.8672,447489.0
2019-08-19 15:50:00,13.12,13.12,13.1,13.1,738531.0,9.8672,9.8672,9.8521,9.8521,738531.0
2019-08-20 09:30:00,12.98,13.0,12.89,12.92,262483.0,9.7619,9.7769,9.6942,9.7167,262483.0
2019-08-20 09:40:00,12.92,12.93,12.87,12.88,230922.0,9.7167,9.7243,9.6791,9.6867,230922.0
2019-08-20 09:50:00,12.88,12.92,12.86,12.9,203359.0,9.6867,9.7167,9.6716,9.7017,203359.0
2019-08-20 10:00:00,12.9,12.96,12.89,12.94,135086.0,9.7017,9.7468,9.6942,9.7318,135086.0
2019-08-20 10:10:00,12.94,12.95,12.87,12.88,192616.0,9.7318,9.7393,9.6791,9.6867,192616.0
2019-08-20 10:20:00,12.88,12.9,12.87,12.88,63013.0,9.6867,9.7017,9.6791,9.6867,63013.0
2019-08-20 10:30:00,12.88,12.89,12.85,12.88,154486.0,9.6867,9.6942,9.6641,9.6867,154486.0
2019-08-20 10:40:00,12.88,12.9,12.87,12.9,136882.0,9.6867,9.7017,9.6791,9.7017,136882.0
2019-08-20 10:50:00,12.9,12.94,12.89,12.93,319572.0,9.7017,9.7318,9.6942,9.7243,319572.0
2019-08-20 11:00:00,12.94,12.94,12.9,12.91,183243.0,9.7318,9.7318,9.7017,9.7092,183243.0
2019-08-20 11:10:00,12.91,12.94,12.9,12.93,151991.0,9.7092,9.7318,9.7017,9.7243,151991.0
2019-08-20 11:20:00,12.93,12.95,12.92,12.93,152093.0,9.7243,9.7393,9.7167,9.7243,152093.0
2019-08-20 11:30:00,12.94,12.94,12.89,12.9,77094.0,9.7318,9.7318,9.6942,9.7017,77094.0
2019-08-20 11:40:00,12.89,12.91,12.89,12.9,198543.0,9.6942,9.7092,9.6942,9.7017,198543.0
2019-08-20 11:50:00,12.9,12.91,12.88,12.9,118516.0,9.7017,9.7092,9.6867,9.7017,118516.0
2019-08-20 12:00:00,12.9,12.91,12.88,12.9,71702.0,9.7017,9.7092,9.6867,9.7017,71702.0
2019-08-20 12:10:00,12.9,12.91,12.89,12.9,38243.0,9.7017,9.7092,9.6942,9.7017,38243.0
2019-08-20 12:20:00,12.91,12.92,12.89,12.9,89802.0,9.7092,9.7167,9.6942,9.7017,89802.0
2019-08-20 12:30:00,12.9,12.9,12.87,12.88,67181.0,9.7017,9.7017,9.6791,9.6867,67181.0
2019-08-20 12:40:00,12.87,12.89,12.87,12.88,231736.0,9.6791,9.6942,9.6791,9.6867,231736.0
2019-08-20 12:50:00,12.88,12.89,12.87,12.87,49656.0,9.6867,9.6942,9.6791,9.6791,49656.0
2019-08-20 13:00:00,12.88,12.89,12.87,12.88,29202.0,9.6867,9.6942,9.6791,9.6867,29202.0
2019-08-20 13:10:00,12.88,12.91,12.88,12.9,62768.0,9.6867,9.7092,9.6867,9.7017,62768.0
2019-08-20 13:20:00,12.89,12.9,12.87,12.88,30751.0,9.6942,9.7017,9.6791,9.6867,30751.0
2019-08-20 13:30:00,12.88,12.88,12.84,12.84,49694.0,9.6867,9.6867,9.6566,9.6566,49694.0
2019-08-20 13:40:00,12.85,12.86,12.84,12.84,68891.0,9.6641,9.6716,9.6566,9.6566,68891.0
2019-08-20 13:50:00,12.84,12.87,12.83,12.87,120433.0,9.6566,9.6791,9.6491,9.6791,120433.0
2019-08-20 14:00:00,12.87,12.88,12.86,12.86,73627.0,9.6791,9.6867,9.6716,9.6716,73627.0
2019-08-20 14:10:00,12.87,12.88,12.85,12.88,124488.0,9.6791,9.6867,9.6641,9.6867,124488.0
2019-08-20 14:20:00,12.87,12.88,12.84,12.84,135359.0,9.6791,9.6867,9.6566,9.6566,135359.0
2019-08-20 14:30:00,12.84,12.87,12.83,12.86,139260.0,9.6566,9.6791,9.6491,9.6716,139260.0
2019-08-20 14:40:00,12.86,12.88,12.85,12.87,126670.0,9.6716,9.6867,9.6641,9.6791,126670.0
2019-08-20 14:50:00,12.87,12.89,12.85,12.87,184346.0,9.6791,9.6942,9.6641,9.6791,184346.0
2019-08-20 15:00:00,12.87,12.87,12.83,12.85,182643.0,9.6791,9.6791,9.6491,9.6641,182643.0
2019-08-20 15:10:00,12.85,12.85,12.82,12.84,221167.0,9.6641,9.6641,9.6415,9.6566,221167.0
2019-08-20 15:20:00,12.84,12.88,12.83,12.88,214066.0,9.6566,9.6867,9.6491,9.6867,214066.0
2019-08-20 15:30:00,12.88,12.93,12.87,12.93,602026.0,9.6867,9.7243,9.6791,9.7243,602026.0
2019-08-20 15:40:00,12.93,12.95,12.92,12.94,710612.0,9.7243,9.7393,9.7167,9.7318,710612.0
2019-08-20 15:50:00,12.94,12.96,12.89,12.91,1251619.0,9.7318,9.7468,9.6942,9.7092,1251619.0
2019-08-21 09:30:00,13.01,13.08,12.96,12.97,232796.0,9.7844,9.8371,9.7468,9.7544,232796.0
2019-08-21 09:40:00,12.96,13.03,12.95,13.02,105388.0,9.7468,9.7995,9.7393,9.792,105388.0
2019-08-21 09:50:00,13.02,13.03,12.98,12.99,96409.0,9.792,9.7995,9.7619,9.7694,96409.0
2019-08-21 10:00:00,12.99,13.0,12.93,12.94,179141.0,9.7694,9.7769,9.7243,9.7318,179141.0
2019-08-21 10:10:00,12.93,12.94,12.9,12.91,137281.0,9.7243,9.7318,9.7017,9.7092,137281.0
2019-08-21 10:20:00,12.91,12.93,12.89,12.9,105228.0,9.7092,9.7243,9.6942,9.7017,105228.0
2019-08-21 10:30:00,12.89,12.91,12.86,12.87,162190.0,9.6942,9.7092,9.6716,9.6791,162190.0
2019-08-21 10:40:00,12.87,12.89,12.86,12.88,87436.0,9.6791,9.6942,9.6716,9.6867,87436.0
2019-08-21 10:50:00,12.88,12.91,12.88,12.9,60709.0,9.6867,9.7092,9.6867,9.7017,60709.0
2019-08-21 11:00:00,12.9,12.91,12.88,12.9,60234.0,9.7017,9.7092,9.6867,9.7017,60234.0
2019-08-21 11:10:00,12.9,12.92,12.89,12.9,52269.0,9.7017,9.7167,9.6942,9.7017,52269.0
2019-08-21 11:20:00,12.9,12.92,12.89,12.91,111878.0,9.7017,9.7167,9.6942,9.7092,111878.0
2019-08-21 11:30:00,12.91,12.91,12.87,12.88,241481.0,9.7092,9.7092,9.6791,9.6867,241481.0
2019-08-21 11:40:00,12.88,12.9,12.87,12.88,90314.0,9.6867,9.7017,9.6791,9.6867,90314.0
2019-08-21 11:50:00,12.87,12.9,12.86,12.89,139138.0,9.6791,9.7017,9.6716,9.6942,139138.0
2019-08-21 12:00:00,12.89,12.9,12.87,12.87,59860.0,9.6942,9.7017,9.6791,9.6791,59860.0
2019-08-21 12:10:00,12.87,12.91,12.87,12.91,99039.0,9.6791,9.7092,9.6791,9.7092,99039.0
2019-08-21 12:20:00,12.91,12.91,12.88,12.88,108943.0,9.7092,9.7092,9.6867,9.6867,108943.0
2019-08-21 12:30:00,12.89,12.91,12.88,12.9,95921.0,9.6942,9.7092,9.6867,9.7017,95921.0
2019-08-21 12:40:00,12.9,12.92,12.89,12.92,49105.0,9.7017,9.7167,9.6942,9.7167,49105.0
2019-08-21 12:50:00,12.92,12.94,12.91,12.91,134516.0,9.7167,9.7318,9.7092,9.7092,134516.0
2019-08-21 13:00:00,12.91,12.92,12.9,12.9,84606.0,9.7092,9.7167,9.7017,9.7017,84606.0
2019-08-21 13:10:00,12.9,12.91,12.88,12.91,90885.0,9.7017,9.7092,9.6867,9.7092,90885.0
2019-08-21 13:20:00,12.91,12.91,12.89,12.9,126598.0,9.7092,9.7092,9.6942,9.7017,126598.0
2019-08-21 13:30:00,12.9,12.9,12.88,12.89,97207.0,9.7017,9.7017,9.6867,9.6942,97207.0
2019-08-21 13:40:00,12.89,12.9,12.87,12.88,90571.0,9.6942,9.7017,9.6791,9.6867,90571.0
2019-08-21 13:50:00,12.88,12.91,12.88,12.88,69349.0,9.6867,9.7092,9.6867,9.6867,69349.0
2019-08-21 14:00:00,12.89,12.93,12.88,12.89,156729.0,9.6942,9.7243,9.6867,9.6942,156729.0
2019-08-21 14:10:00,12.9,12.91,12.87,12.9,222686.0,9.7017,9.7092,9.6791,9.7017,222686.0
2019-08-21 14:20:00,12.9,12.91,12.88,12.9,75932.0,9.7017,9.7092,9.6867,9.7017,75932.0
2019-08-21 14:30:00,12.9,12.9,12.87,12.87,84410.0,9.7017,9.7017,9.6791,9.6791,84410.0
2019-08-21 14:40:00,12.88,12.89,12.86,12.88,161350.0,9.6867,9.6942,9.6716,9.6867,161350.0
2019-08-21 14:50:00,12.88,12.88,12.86,12.87,190928.0,9.6867,9.6867,9.6716,9.6791,190928.0
2019-08-21 15:00:00,12.87,12.91,12.86,12.91,140290.0,9.6791,9.7092,9.6716,9.7092,140290.0
2019-08-21 15:10:00,12.91,12.92,12.89,12.92,226618.0,9.7092,9.7167,9.6942,9.7167,226618.0
2019-08-21 15:20:00,12.92,12.92,12.9,12.91,151017.0,9.7167,9.7167,9.7017,9.7092,151017.0
2019-08-21 15:30:00,12.92,12.92,12.89,12.91,233564.0,9.7167,9.7167,9.6942,9.7092,233564.0
2019-08-21 15:40:00,12.91,12.94,12.9,12.92,690651.0,9.7092,9.7318,9.7017,9.7167,690651.0
2019-08-21 15:50:00,12.93,12.94,12.91,12.93,708283.0,9.7243,9.7318,9.7092,9.7243,708283.0
2019-08-22 09:30:00,12.99,13.09,12.99,13.03,535358.0,9.7694,9.8446,9.7694,9.7995,535358.0
2019-08-22 09:40:00,13.03,13.03,12.93,12.94,129726.0,9.7995,9.7995,9.7243,9.7318,129726.0
2019-08-22 09:50:00,12.93,12.96,12.91,12.92,239691.0,9.7243,9.7468,9.7092,9.7167,239691.0
2019-08-22 10:00:00,12.92,12.94,12.9,12.91,366192.0,9.7167,9.7318,9.7017,9.7092,366192.0
2019-08-22 10:10:00,12.9,12.92,12.89,12.92,98383.0,9.7017,9.7167,9.6942,9.7167,98383.0
2019-08-22 10:20:00,12.91,12.92,12.87,12.88,309842.0,9.7092,9.7167,9.6791,9.6867,309842.0
2019-08-22 10:30:00,12.88,12.88,12.82,12.86,410596.0,9.6867,9.6867,9.6415,9.6716,410596.0
2019-08-22 10:40:00,12.86,12.89,12.85,12.89,156885.0,9.6716,9.6942,9.6641,9.6942,156885.0
2019-08-22 10:50:00,12.88,12.91,12.86,12.87,185857.0,9.6867,9.7092,9.6716,9.6791,185857.0
2019-08-22 11:00:00,12.87,12.93,12.87,12.93,385861.0,9.6791,9.7243,9.6791,9.7243,385861.0
2019-08-22 11:10:00,12.92,12.93,12.9,12.92,142463.0,9.7167,9.7243,9.7017,9.7167,142463.0
2019-08-22 11:20:00,12.91,12.95,12.9,12.92,120643.0,9.7092,9.7393,9.7017,9.7167,120643.0
2019-08-22 11:30:00,12.92,12.94,12.91,12.93,91431.0,9.7167,9.7318,9.7092,9.7243,91431.0
2019-08-22 11:40:00,12.93,12.94,12.91,12.92,65116.0,9.7243,9.7318,9.7092,9.7167,65116.0
2019-08-22 11:50:00,12.92,12.93,12.91,12.93,72587.0,9.7167,9.7243,9.7092,9.7243,72587.0
2019-08-22 12:00:00,12.93,12.96,12.92,12.96,120136.0,9.7243,9.7468,9.7167,9.7468,120136.0
2019-08-22 12:10:00,12.96,12.97,12.94,12.96,121727.0,9.7468,9.7544,9.7318,9.7468,121727.0
2019-08-22 12:20:00,12.96,12.97,12.95,12.96,58506.0,9.7468,9.7544,9.7393,9.7468,58506.0
2019-08-22 12:30:00,12.96,12.96,12.94,12.95,83789.0,9.7468,9.7468,9.7318,9.7393,83789.0
2019-08-22 12:40:00,12.95,12.97,12.94,12.96,76701.0,9.7393,9.7544,9.7318,9.7468,76701.0
2019-08-22 12:50:00,12.96,12.98,12.95,12.95,209037.0,9.7468,9.7619,9.7393,9.7393,209037.0
2019-08-22 13:00:00,12.95,12.98,12.95,12.98,56543.0,9.7393,9.7619,9.7393,9.7619,56543.0
2019-08-22 13:10:00,12.98,12.99,12.97,12.98,85365.0,9.7619,9.7694,9.7544,9.7619,85365.0
2019-08-22 13:20:00,12.98,13.0,12.96,12.97,126486.0,9.7619,9.7769,9.7468,9.7544,126486.0
2019-08-22 13:30:00,12.97,12.99,12.96,12.98,153512.0,9.7544,9.7694,9.7468,9.7619,153512.0
2019-08-22 13:40:00,12.99,13.0,12.96,12.97,140264.0,9.7694,9.7769,9.7468,9.7544,140264.0
2019-08-22 13:50:00,12.96,12.98,12.94,12.97,124624.0,9.7468,9.7619,9.7318,9.7544,124624.0
2019-08-22 14:00:00,12.97,12.98,12.95,12.96,90660.0,9.7544,9.7619,9.7393,9.7468,90660.0
2019-08-22 14:10:00,12.96,12.97,12.95,12.96,68509.0,9.7468,9.7544,9.7393,9.7468,68509.0
2019-08-22 14:20:00,12.96,12.97,12.95,12.96,78868.0,9.7468,9.7544,9.7393,9.7468,78868.0
2019-08-22 14:30:00,12.96,12.96,12.94,12.95,109793.0,9.7468,9.7468,9.7318,9.7393,109793.0
2019-08-22 14:40:00,12.95,12.97,12.94,12.95,127581.0,9.7393,9.7544,9.7318,9.7393,127581.0
2019-08-22 14:50:00,12.96,12.96,12.94,12.95,170844.0,9.7468,9.7468,9.7318,9.7393,170844.0
2019-08-22 15:00:00,12.95,12.95,12.93,12.94,106860.0,9.7393,9.7393,9.7243,9.7318,106860.0
2019-08-22 15:10:00,12.94,12.94,12.91,12.92,147695.0,9.7318,9.7318,9.7092,9.7167,147695.0
2019-08-22 15:20:00,12.92,12.93,12.91,12.92,165145.0,9.7167,9.7243,9.7092,9.7167,165145.0
2019-08-22 15:30:00,12.92,12.94,12.91,12.93,194121.0,9.7167,9.7318,9.7092,9.7243,194121.0
2019-08-22 15:40:00,12.94,12.94,12.91,12.92,415157.0,9.7318,9.7318,9.7092,9.7167,415157.0
2019-08-22 15:50:00,12.92,12.95,12.9,12.91,736804.0,9.7167,9.7393,9.7017,9.7092,736804.0
2019-08-23 09:30:00,12.84,12.91,12.81,12.85,192415.0,9.6566,9.7092,9.634,9.6641,192415.0
2019-08-23 09:40:00,12.85,12.9,12.83,12.88,174522.0,9.6641,9.7017,9.6491,9.6867,174522.0
2019-08-23 09:50:00,12.88,12.95,12.85,12.94,93509.0,9.6867,9.7393,9.6641,9.7318,93509.0
2019-08-23 10:00:00,12.94,12.97,12.87,12.88,279895.0,9.7318,9.7544,9.6791,9.6867,279895.0
2019-08-23 10:10:00,12.89,12.92,12.85,12.92,118417.0,9.6942,9.7167,9.6641,9.7167,118417.0
2019-08-23 10:20:00,12.91,12.92,12.85,12.86,89197.0,9.7092,9.7167,9.6641,9.6716,89197.0
2019-08-23 10:30:00,12.86,12.89,12.84,12.88,115669.0,9.6716,9.6942,9.6566,9.6867,115669.0
2019-08-23 10:40:00,12.89,12.9,12.84,12.85,100068.0,9.6942,9.7017,9.6566,9.6641,100068.0
2019-08-23 10:50:00,12.85,12.89,12.83,12.83,153114.0,9.6641,9.6942,9.6491,9.6491,153114.0
2019-08-23 11:00:00,12.84,12.85,12.68,12.68,334443.0,9.6566,9.6641,9.5363,9.5363,334443.0
2019-08-23 11:10:00,12.68,12.78,12.67,12.77,110715.0,9.5363,9.6115,9.5287,9.6039,110715.0
2019-08-23 11:20:00,12.76,12.76,12.7,12.7,103322.0,9.5964,9.5964,9.5513,9.5513,103322.0
2019-08-23 11:30:00,12.7,12.72,12.67,12.7,150763.0,9.5513,9.5663,9.5287,9.5513,150763.0
2019-08-23 11:40:00,12.69,12.7,12.65,12.66,79506.0,9.5438,9.5513,9.5137,9.5212,79506.0
2019-08-23 11:50:00,12.67,12.67,12.6,12.61,181800.0,9.5287,9.5287,9.4761,9.4836,181800.0
2019-08-23 12:00:00,12.61,12.64,12.58,12.61,137642.0,9.4836,9.5062,9.461,9.4836,137642.0
2019-08-23 12:10:00,12.61,12.66,12.58,12.66,95420.0,9.4836,9.5212,9.461,9.5212,95420.0
2019-08-23 12:20:00,12.65,12.66,12.62,12.63,105353.0,9.5137,9.5212,9.4911,9.4986,105353.0
2019-08-23 12:30:00,12.63,12.68,12.63,12.66,57672.0,9.4986,9.5363,9.4986,9.5212,57672.0
2019-08-23 12:40:00,12.66,12.66,12.61,12.61,68043.0,9.5212,9.5212,9.4836,9.4836,68043.0
2019-08-23 12:50:00,12.62,12.63,12.6,12.62,83305.0,9.4911,9.4986,9.4761,9.4911,83305.0
2019-08-23 13:00:00,12.61,12.63,12.59,12.6,77067.0,9.4836,9.4986,9.4686,9.4761,77067.0
2019-08-23 13:10:00,12.6,12.63,12.58,12.59,72455.0,9.4761,9.4986,9.461,9.4686,72455.0
2019-08-23 13:20:00,12.59,12.61,12.57,12.6,129968.0,9.4686,9.4836,9.4535,9.4761,129968.0
2019-08-23 13:30:00,12.6,12.61,12.57,12.6,164525.0,9.4761,9.4836,9.4535,9.4761,164525.0
2019-08-23 13:40:00,12.59,12.6,12.57,12.58,138071.0,9.4686,9.4761,9.4535,9.461,138071.0
2019-08-23 13:50:00,12.59,12.6,12.57,12.58,125087.0,9.4686,9.4761,9.4535,9.461,125087.0
2019-08-23 14:00:00,12.58,12.59,12.57,12.57,67381.0,9.461,9.4686,9.4535,9.4535,67381.0
2019-08-23 14:10:00,12.57,12.58,12.56,12.57,168146.0,9.4535,9.461,9.446,9.4535,168146.0
2019-08-23 14:20:00,12.58,12.59,12.55,12.55,88783.0,9.461,9.4686,9.4385,9.4385,88783.0
2019-08-23 14:30:00,12.56,12.57,12.55,12.55,98784.0,9.446,9.4535,9.4385,9.4385,98784.0
2019-08-23 14:40:00,12.56,12.57,12.51,12.54,132419.0,9.446,9.4535,9.4084,9.431,132419.0
2019-08-23 14:50:00,12.54,12.56,12.52,12.55,132584.0,9.431,9.446,9.4159,9.4385,132584.0
2019-08-23 15:00:00,12.55,12.58,12.54,12.57,97417.0,9.4385,9.461,9.431,9.4535,97417.0
2019-08-23 15:10:00,12.56,12.57,12.53,12.54,143866.0,9.446,9.4535,9.4234,9.431,143866.0
2019-08-23 15:20:00,12.54,12.55,12.51,12.51,131124.0,9.431,9.4385,9.4084,9.4084,131124.0
2019-08-23 15:30:00,12.51,12.51,12.47,12.48,315497.0,9.4084,9.4084,9.3783,9.3858,315497.0
2019-08-23 15:40:00,12.48,12.48,12.43,12.44,360117.0,9.3858,9.3858,9.3482,9.3558,360117.0
2019-08-23 15:50:00,12.43,12.46,12.39,12.45,1013182.0,9.3482,9.3708,9.3182,9.3633,1013182.0
2019-08-26 09:30:00,12.58,12.61,12.46,12.55,178856.0,9.461,9.4836,9.3708,9.4385,178856.0
2019-08-26 09:40:00,12.55,12.55,12.47,12.49,98752.0,9.4385,9.4385,9.3783,9.3934,98752.0
2019-08-26 09:50:00,12.5,12.54,12.49,12.54,114687.0,9.4009,9.431,9.3934,9.431,114687.0
2019-08-26 10:00:00,12.54,12.57,12.52,12.53,59872.0,9.431,9.4535,9.4159,9.4234,59872.0
2019-08-26 10:10:00,12.53,12.53,12.47,12.48,271262.0,9.4234,9.4234,9.3783,9.3858,271262.0
2019-08-26 10:20:00,12.48,12.5,12.47,12.48,95607.0,9.3858,9.4009,9.3783,9.3858,95607.0
2019-08-26 10:30:00,12.49,12.5,12.47,12.47,124614.0,9.3934,9.4009,9.3783,9.3783,124614.0
2019-08-26 10:40:00,12.47,12.48,12.45,12.47,77562.0,9.3783,9.3858,9.3633,9.3783,77562.0
2019-08-26 10:50:00,12.47,12.48,12.45,12.46,183396.0,9.3783,9.3858,9.3633,9.3708,183396.0
2019-08-26 11:00:00,12.46,12.5,12.44,12.49,293292.0,9.3708,9.4009,9.3558,9.3934,293292.0
2019-08-26 11:10:00,12.49,12.52,12.48,12.49,128651.0,9.3934,9.4159,9.3858,9.3934,128651.0
2019-08-26 11:20:00,12.49,12.52,12.48,12.5,37983.0,9.3934,9.4159,9.3858,9.4009,37983.0
2019-08-26 11:30:00,12.51,12.54,12.51,12.53,50771.0,9.4084,9.431,9.4084,9.4234,50771.0
2019-08-26 11:40:00,12.53,12.54,12.52,12.53,52378.0,9.4234,9.431,9.4159,9.4234,52378.0
2019-08-26 11:50:00,12.53,12.54,12.51,12.53,43487.0,9.4234,9.431,9.4084,9.4234,43487.0
2019-08-26 12:00:00,12.53,12.56,12.52,12.55,50434.0,9.4234,9.446,9.4159,9.4385,50434.0
2019-08-26 12:10:00,12.56,12.56,12.54,12.54,95929.0,9.446,9.446,9.431,9.431,95929.0
2019-08-26 12:20:00,12.54,12.58,12.54,12.57,95942.0,9.431,9.461,9.431,9.4535,95942.0
2019-08-26 12:30:00,12.57,12.57,12.56,12.57,26099.0,9.4535,9.4535,9.446,9.4535,26099.0
2019-08-26 12:40:00,12.57,12.58,12.56,12.58,54232.0,9.4535,9.461,9.446,9.461,54232.0
2019-08-26 12:50:00,12.58,12.59,12.57,12.58,66276.0,9.461,9.4686,9.4535,9.461,66276.0
2019-08-26 13:00:00,12.58,12.61,12.58,12.61,29159.0,9.461,9.4836,9.461,9.4836,29159.0
2019-08-26 13:10:00,12.61,12.61,12.59,12.6,63495.0,9.4836,9.4836,9.4686,9.4761,63495.0
2019-08-26 13:20:00,12.6,12.61,12.58,12.59,73571.0,9.4761,9.4836,9.461,9.4686,73571.0
2019-08-26 13:30:00,12.59,12.62,12.58,12.61,193103.0,9.4686,9.4911,9.461,9.4836,193103.0
2019-08-26 13:40:00,12.61,12.61,12.59,12.6,31660.0,9.4836,9.4836,9.4686,9.4761,31660.0
2019-08-26 13:50:00,12.6,12.61,12.59,12.6,41228.0,9.4761,9.4836,9.4686,9.4761,41228.0
2019-08-26 14:00:00,12.6,12.6,12.55,12.58,91560.0,9.4761,9.4761,9.4385,9.461,91560.0
2019-08-26 14:10:00,12.58,12.58,12.56,12.56,41774.0,9.461,9.461,9.446,9.446,41774.0
2019-08-26 14:20:00,12.57,12.58,12.56,12.57,56277.0,9.4535,9.461,9.446,9.4535,56277.0
2019-08-26 14:30:00,12.56,12.59,12.56,12.59,65356.0,9.446,9.4686,9.446,9.4686,65356.0
2019-08-26 14:40:00,12.59,12.61,12.58,12.6,68994.0,9.4686,9.4836,9.461,9.4761,68994.0
2019-08-26 14:50:00,12.6,12.61,12.59,12.6,52676.0,9.4761,9.4836,9.4686,9.4761,52676.0
2019-08-26 15:00:00,12.61,12.62,12.58,12.58,90977.0,9.4836,9.4911,9.461,9.461,90977.0
2019-08-26 15:10:00,12.59,12.62,12.58,12.61,85156.0,9.4686,9.4911,9.461,9.4836,85156.0
2019-08-26 15:20:00,12.61,12.62,12.59,12.6,84857.0,9.4836,9.4911,9.4686,9.4761,84857.0
2019-08-26 15:30:00,12.6,12.61,12.58,12.59,155056.0,9.4761,9.4836,9.461,9.4686,155056.0
2019-08-26 15:40:00,12.58,12.59,12.58,12.59,95747.0,9.461,9.4686,9.461,9.4686,95747.0
2019-08-26 15:50:00,12.59,12.63,12.59,12.63,548122.0,9.4686,9.4986,9.4686,9.4986,548122.0
2019-08-27 09:30:00,12.7,12.71,12.61,12.68,89296.0,9.5513,9.5588,9.4836,9.5363,89296.0
2019-08-27 09:40:00,12.68,12.68,12.6,12.61,201966.0,9.5363,9.5363,9.4761,9.4836,201966.0
2019-08-27 09:50:00,12.61,12.61,12.57,12.6,118842.0,9.4836,9.4836,9.4535,9.4761,118842.0
2019-08-27 10:00:00,12.6,12.61,12.55,12.58,246456.0,9.4761,9.4836,9.4385,9.461,246456.0
2019-08-27 10:10:00,12.58,12.6,12.56,12.57,210257.0,9.461,9.4761,9.446,9.4535,210257.0
2019-08-27 10:20:00,12.57,12.58,12.52,12.54,148859.0,9.4535,9.461,9.4159,9.431,148859.0
2019-08-27 10:30:00,12.53,12.58,12.53,12.54,93752.0,9.4234,9.461,9.4234,9.431,93752.0
2019-08-27 10:40:00,12.54,12.56,12.52,12.52,62791.0,9.431,9.446,9.4159,9.4159,62791.0
2019-08-27 10:50:00,12.52,12.54,12.5,12.5,58510.0,9.4159,9.431,9.4009,9.4009,58510.0
2019-08-27 11:00:00,12.51,12.54,12.5,12.52,68274.0,9.4084,9.431,9.4009,9.4159,68274.0
2019-08-27 11:10:00,12.52,12.52,12.48,12.49,158617.0,9.4159,9.4159,9.3858,9.3934,158617.0
2019-08-27 11:20:00,12.49,12.5,12.48,12.48,39760.0,9.3934,9.4009,9.3858,9.3858,39760.0
2019-08-27 11:30:00,12.48,12.5,12.48,12.49,52503.0,9.3858,9.4009,9.3858,9.3934,52503.0
2019-08-27 11:40:00,12.49,12.53,12.49,12.53,88560.0,9.3934,9.4234,9.3934,9.4234,88560.0
2019-08-27 11:50:00,12.52,12.53,12.47,12.47,74531.0,9.4159,9.4234,9.3783,9.3783,74531.0
2019-08-27 12:00:00,12.47,12.49,12.45,12.46,123693.0,9.3783,9.3934,9.3633,9.3708,123693.0
2019-08-27 12:10:00,12.46,12.47,12.43,12.45,120126.0,9.3708,9.3783,9.3482,9.3633,120126.0
2019-08-27 12:20:00,12.45,12.45,12.41,12.44,323672.0,9.3633,9.3633,9.3332,9.3558,323672.0
2019-08-27 12:30:00,12.43,12.44,12.38,12.38,331439.0,9.3482,9.3558,9.3106,9.3106,331439.0
2019-08-27 12:40:00,12.38,12.4,12.36,12.4,91826.0,9.3106,9.3257,9.2956,9.3257,91826.0
2019-08-27 12:50:00,12.39,12.41,12.38,12.4,120216.0,9.3182,9.3332,9.3106,9.3257,120216.0
2019-08-27 13:00:00,12.39,12.43,12.38,12.42,66274.0,9.3182,9.3482,9.3106,9.3407,66274.0
2019-08-27 13:10:00,12.42,12.46,12.42,12.45,226989.0,9.3407,9.3708,9.3407,9.3633,226989.0
2019-08-27 13:20:00,12.46,12.51,12.45,12.5,107851.0,9.3708,9.4084,9.3633,9.4009,107851.0
2019-08-27 13:30:00,12.5,12.53,12.49,12.51,193017.0,9.4009,9.4234,9.3934,9.4084,193017.0
2019-08-27 13:40:00,12.51,12.52,12.5,12.51,81114.0,9.4084,9.4159,9.4009,9.4084,81114.0
2019-08-27 13:50:00,12.51,12.51,12.48,12.49,96475.0,9.4084,9.4084,9.3858,9.3934,96475.0
2019-08-27 14:00:00,12.49,12.51,12.46,12.46,102495.0,9.3934,9.4084,9.3708,9.3708,102495.0
2019-08-27 14:10:00,12.46,12.48,12.45,12.48,103494.0,9.3708,9.3858,9.3633,9.3858,103494.0
2019-08-27 14:20:00,12.48,12.48,12.46,12.47,137363.0,9.3858,9.3858,9.3708,9.3783,137363.0
2019-08-27 14:30:00,12.46,12.47,12.44,12.45,175198.0,9.3708,9.3783,9.3558,9.3633,175198.0
2019-08-27 14:40:00,12.45,12.48,12.43,12.48,117140.0,9.3633,9.3858,9.3482,9.3858,117140.0
2019-08-27 14:50:00,12.47,12.51,12.47,12.51,170630.0,9.3783,9.4084,9.3783,9.4084,170630.0
2019-08-27 15:00:00,12.51,12.55,12.5,12.54,125083.0,9.4084,9.4385,9.4009,9.431,125083.0
2019-08-27 15:10:00,12.54,12.55,12.52,12.55,421601.0,9.431,9.4385,9.4159,9.4385,421601.0
2019-08-27 15:20:00,12.54,12.55,12.51,12.52,352689.0,9.431,9.4385,9.4084,9.4159,352689.0
2019-08-27 15:30:00,12.52,12.53,12.5,12.52,205401.0,9.4159,9.4234,9.4009,9.4159,205401.0
2019-08-27 15:40:00,12.51,12.58,12.51,12.58,397137.0,9.4084,9.461,9.4084,9.461,397137.0
2019-08-27 15:50:00,12.57,12.59,12.54,12.55,1516303.0,9.4535,9.4686,9.431,9.4385,1516303.0
2019-08-28 09:30:00,12.49,12.56,12.47,12.55,163246.0,9.3934,9.446,9.3783,9.4385,163246.0
2019-08-28 09:40:00,12.55,12.62,12.55,12.62,168620.0,9.4385,9.4911,9.4385,9.4911,168620.0
2019-08-28 09:50:00,12.62,12.67,12.61,12.66,88396.0,9.4911,9.5287,9.4836,9.5212,88396.0
2019-08-28 10:00:00,12.67,12.67,12.64,12.65,86679.0,9.5287,9.5287,9.5062,9.5137,86679.0
2019-08-28 10:10:00,12.65,12.65,12.58,12.59,83024.0,9.5137,9.5137,9.461,9.4686,83024.0
2019-08-28 10:20:00,12.59,12.62,12.58,12.61,159205.0,9.4686,9.4911,9.461,9.4836,159205.0
2019-08-28 10:30:00,12.62,12.67,12.61,12.66,61337.0,9.4911,9.5287,9.4836,9.5212,61337.0
2019-08-28 10:40:00,12.65,12.68,12.64,12.68,82164.0,9.5137,9.5363,9.5062,9.5363,82164.0
2019-08-28 10:50:00,12.68,12.73,12.68,12.72,113863.0,9.5363,9.5739,9.5363,9.5663,113863.0
2019-08-28 11:00:00,12.72,12.73,12.69,12.7,85345.0,9.5663,9.5739,9.5438,9.5513,85345.0
2019-08-28 11:10:00,12.7,12.73,12.7,12.72,53362.0,9.5513,9.5739,9.5513,9.5663,53362.0
2019-08-28 11:20:00,12.72,12.77,12.72,12.77,89032.0,9.5663,9.6039,9.5663,9.6039,89032.0
2019-08-28 11:30:00,12.76,12.79,12.75,12.79,60822.0,9.5964,9.619,9.5889,9.619,60822.0
2019-08-28 11:40:00,12.79,12.81,12.78,12.8,78838.0,9.619,9.634,9.6115,9.6265,78838.0
2019-08-28 11:50:00,12.79,12.81,12.76,12.77,103709.0,9.619,9.634,9.5964,9.6039,103709.0
2019-08-28 12:00:00,12.77,12.79,12.77,12.79,64736.0,9.6039,9.619,9.6039,9.619,64736.0
2019-08-28 12:10:00,12.79,12.85,12.78,12.85,285111.0,9.619,9.6641,9.6115,9.6641,285111.0
2019-08-28 12:20:00,12.85,12.87,12.83,12.83,157242.0,9.6641,9.6791,9.6491,9.6491,157242.0
2019-08-28 12:30:00,12.84,12.84,12.83,12.84,27486.0,9.6566,9.6566,9.6491,9.6566,27486.0
2019-08-28 12:40:00,12.83,12.86,12.83,12.85,135089.0,9.6491,9.6716,9.6491,9.6641,135089.0
2019-08-28 12:50:00,12.85,12.87,12.84,12.87,199879.0,9.6641,9.6791,9.6566,9.6791,199879.0
2019-08-28 13:00:00,12.87,12.87,12.84,12.85,187020.0,9.6791,9.6791,9.6566,9.6641,187020.0
2019-08-28 13:10:00,12.85,12.86,12.83,12.85,274005.0,9.6641,9.6716,9.6491,9.6641,274005.0
2019-08-28 13:20:00,12.84,12.87,12.84,12.85,134043.0,9.6566,9.6791,9.6566,9.6641,134043.0
2019-08-28 13:30:00,12.86,12.88,12.85,12.87,132022.0,9.6716,9.6867,9.6641,9.6791,132022.0
2019-08-28 13:40:00,12.87,12.88,12.86,12.87,92243.0,9.6791,9.6867,9.6716,9.6791,92243.0
2019-08-28 13:50:00,12.87,12.87,12.85,12.86,115454.0,9.6791,9.6791,9.6641,9.6716,115454.0
2019-08-28 14:00:00,12.86,12.86,12.85,12.86,188353.0,9.6716,9.6716,9.6641,9.6716,188353.0
2019-08-28 14:10:00,12.85,12.88,12.85,12.88,124092.0,9.6641,9.6867,9.6641,9.6867,124092.0
2019-08-28 14:20:00,12.88,12.9,12.88,12.9,104117.0,9.6867,9.7017,9.6867,9.7017,104117.0
2019-08-28 14:30:00,12.9,12.9,12.87,12.88,187364.0,9.7017,9.7017,9.6791,9.6867,187364.0
2019-08-28 14:40:00,12.88,12.89,12.87,12.88,164538.0,9.6867,9.6942,9.6791,9.6867,164538.0
2019-08-28 14:50:00,12.88,12.91,12.87,12.91,670572.0,9.6867,9.7092,9.6791,9.7092,670572.0
2019-08-28 15:00:00,12.9,12.91,12.89,12.9,249248.0,9.7017,9.7092,9.6942,9.7017,249248.0
2019-08-28 15:10:00,12.9,12.9,12.87,12.9,489865.0,9.7017,9.7017,9.6791,9.7017,489865.0
2019-08-28 15:20:00,12.9,12.9,12.84,12.85,378559.0,9.7017,9.7017,9.6566,9.6641,378559.0
2019-08-28 15:30:00,12.85,12.87,12.84,12.87,460194.0,9.6641,9.6791,9.6566,9.6791,460194.0
2019-08-28 15:40:00,12.87,12.89,12.86,12.87,711722.0,9.6791,9.6942,9.6716,9.6791,711722.0
2019-08-28 15:50:00,12.88,12.89,12.87,12.88,892514.0,9.6867,9.6942,9.6791,9.6867,892514.0
2019-08-29 09:30:00,13.0,13.12,12.99,13.04,309250.0,9.7769,9.8672,9.7694,9.807,309250.0
2019-08-29 09:40:00,13.04,13.08,13.01,13.08,136407.0,9.807,9.8371,9.7844,9.8371,136407.0
2019-08-29 09:50:00,13.08,13.1,13.06,13.09,235636.0,9.8371,9.8521,9.822,9.8446,235636.0
2019-08-29 10:00:00,13.09,13.11,13.05,13.1,139966.0,9.8446,9.8596,9.8145,9.8521,139966.0
2019-08-29 10:10:00,13.1,13.11,13.09,13.09,144579.0,9.8521,9.8596,9.8446,9.8446,144579.0
2019-08-29 10:20:00,13.1,13.12,13.09,13.1,152980.0,9.8521,9.8672,9.8446,9.8521,152980.0
2019-08-29 10:30:00,13.1,13.1,13.03,13.07,347110.0,9.8521,9.8521,9.7995,9.8296,347110.0
2019-08-29 10:40:00,13.07,13.11,13.05,13.07,102569.0,9.8296,9.8596,9.8145,9.8296,102569.0
2019-08-29 10:50:00,13.06,13.1,13.06,13.1,57233.0,9.822,9.8521,9.822,9.8521,57233.0
2019-08-29 11:00:00,13.1,13.15,13.09,13.15,154440.0,9.8521,9.8897,9.8446,9.8897,154440.0
2019-08-29 11:10:00,13.14,13.18,13.14,13.17,114191.0,9.8822,9.9123,9.8822,9.9048,114191.0
2019-08-29 11:20:00,13.17,13.19,13.14,13.18,70945.0,9.9048,9.9198,9.8822,9.9123,70945.0
2019-08-29 11:30:00,13.18,13.19,13.15,13.17,128176.0,9.9123,9.9198,9.8897,9.9048,128176.0
2019-08-29 11:40:00,13.17,13.18,13.13,13.17,90210.0,9.9048,9.9123,9.8747,9.9048,90210.0
2019-08-29 11:50:00,13.17,13.18,13.15,13.16,314594.0,9.9048,9.9123,9.8897,9.8972,314594.0
2019-08-29 12:00:00,13.16,13.18,13.15,13.16,460046.0,9.8972,9.9123,9.8897,9.8972,460046.0
2019-08-29 12:10:00,13.16,13.18,13.15,13.17,80425.0,9.8972,9.9123,9.8897,9.9048,80425.0
2019-08-29 12:20:00,13.17,13.19,13.16,13.18,91306.0,9.9048,9.9198,9.8972,9.9123,91306.0
2019-08-29 12:30:00,13.18,13.19,13.17,13.19,81315.0,9.9123,9.9198,9.9048,9.9198,81315.0
2019-08-29 12:40:00,13.19,13.2,13.18,13.19,81258.0,9.9198,9.9273,9.9123,9.9198,81258.0
2019-08-29 12:50:00,13.19,13.2,13.18,13.19,65158.0,9.9198,9.9273,9.9123,9.9198,65158.0
2019-08-29 13:00:00,13.19,13.21,13.18,13.2,213999.0,9.9198,9.9348,9.9123,9.9273,213999.0
2019-08-29 13:10:00,13.2,13.21,13.19,13.21,108726.0,9.9273,9.9348,9.9198,9.9348,108726.0
2019-08-29 13:20:00,13.2,13.21,13.19,13.2,85860.0,9.9273,9.9348,9.9198,9.9273,85860.0
2019-08-29 13:30:00,13.2,13.21,13.19,13.21,97927.0,9.9273,9.9348,9.9198,9.9348,97927.0
2019-08-29 13:40:00,13.21,13.22,13.19,13.19,158130.0,9.9348,9.9424,9.9198,9.9198,158130.0
2019-08-29 13:50:00,13.19,13.21,13.19,13.2,98200.0,9.9198,9.9348,9.9198,9.9273,98200.0
2019-08-29 14:00:00,13.2,13.21,13.19,13.2,98644.0,9.9273,9.9348,9.9198,9.9273,98644.0
2019-08-29 14:10:00,13.2,13.22,13.19,13.21,128124.0,9.9273,9.9424,9.9198,9.9348,128124.0
2019-08-29 14:20:00,13.21,13.21,13.19,13.2,132086.0,9.9348,9.9348,9.9198,9.9273,132086.0
2019-08-29 14:30:00,13.2,13.21,13.19,13.2,108643.0,9.9273,9.9348,9.9198,9.9273,108643.0
2019-08-29 14:40:00,13.21,13.21,13.2,13.2,28712.0,9.9348,9.9348,9.9273,9.9273,28712.0
2019-08-29 14:50:00,13.2,13.21,13.19,13.2,86983.0,9.9273,9.9348,9.9198,9.9273,86983.0
2019-08-29 15:00:00,13.2,13.21,13.18,13.2,149383.0,9.9273,9.9348,9.9123,9.9273,149383.0
2019-08-29 15:10:00,13.2,13.22,13.19,13.21,117242.0,9.9273,9.9424,9.9198,9.9348,117242.0
2019-08-29 15:20:00,13.21,13.22,13.19,13.2,329401.0,9.9348,9.9424,9.9198,9.9273,329401.0
2019-08-29 15:30:00,13.2,13.22,13.19,13.21,195343.0,9.9273,9.9424,9.9198,9.9348,195343.0
2019-08-29 15:40:00,13.22,13.23,13.2,13.23,290864.0,9.9424,9.9499,9.9273,9.9499,290864.0
2019-08-29 15:50:00,13.22,13.23,13.2,13.23,874637.0,9.9424,9.9499,9.9273,9.9499,874637.0
2019-08-30 09:30:00,13.33,13.38,13.27,13.32,246712.0,10.0251,10.0627,9.98,10.0176,246712.0
2019-08-30 09:40:00,13.33,13.36,13.31,13.33,142430.0,10.0251,10.0477,10.0101,10.0251,142430.0
2019-08-30 09:50:00,13.33,13.34,13.3,13.32,99014.0,10.0251,10.0326,10.0025,10.0176,99014.0
2019-08-30 10:00:00,13.33,13.37,13.32,13.37,173724.0,10.0251,10.0552,10.0176,10.0552,173724.0
2019-08-30 10:10:00,13.38,13.42,13.37,13.38,177199.0,10.0627,10.0928,10.0552,10.0627,177199.0
2019-08-30 10:20:00,13.38,13.38,13.33,13.34,83566.0,10.0627,10.0627,10.0251,10.0326,83566.0
2019-08-30 10:30:00,13.34,13.36,13.32,13.33,99411.0,10.0326,10.0477,10.0176,10.0251,99411.0
2019-08-30 10:40:00,13.33,13.36,13.32,13.36,65533.0,10.0251,10.0477,10.0176,10.0477,65533.0
2019-08-30 10:50:00,13.36,13.36,13.29,13.29,161625.0,10.0477,10.0477,9.995,9.995,161625.0
2019-08-30 11:00:00,13.29,13.3,13.26,13.29,161470.0,9.995,10.0025,9.9725,9.995,161470.0
2019-08-30 11:10:00,13.29,13.3,13.26,13.28,191792.0,9.995,10.0025,9.9725,9.9875,191792.0
2019-08-30 11:20:00,13.28,13.33,13.27,13.33,178299.0,9.9875,10.0251,9.98,10.0251,178299.0
2019-08-30 11:30:00,13.33,13.35,13.3,13.32,93512.0,10.0251,10.0401,10.0025,10.0176,93512.0
2019-08-30 11:40:00,13.32,13.36,13.32,13.35,64846.0,10.0176,10.0477,10.0176,10.0401,64846.0
2019-08-30 11:50:00,13.36,13.36,13.32,13.32,71808.0,10.0477,10.0477,10.0176,10.0176,71808.0
2019-08-30 12:00:00,13.33,13.34,13.31,13.32,107584.0,10.0251,10.0326,10.0101,10.0176,107584.0
2019-08-30 12:10:00,13.32,13.34,13.31,13.33,129952.0,10.0176,10.0326,10.0101,10.0251,129952.0
2019-08-30 12:20:00,13.34,13.35,13.32,13.34,98747.0,10.0326,10.0401,10.0176,10.0326,98747.0
2019-08-30 12:30:00,13.35,13.36,13.33,13.36,119858.0,10.0401,10.0477,10.0251,10.0477,119858.0
2019-08-30 12:40:00,13.36,13.36,13.34,13.36,94985.0,10.0477,10.0477,10.0326,10.0477,94985.0
2019-08-30 12:50:00,13.35,13.37,13.34,13.36,98546.0,10.0401,10.0552,10.0326,10.0477,98546.0
2019-08-30 13:00:00,13.36,13.36,13.34,13.35,92041.0,10.0477,10.0477,10.0326,10.0401,92041.0
2019-08-30 13:10:00,13.34,13.35,13.33,13.34,71636.0,10.0326,10.0401,10.0251,10.0326,71636.0
2019-08-30 13:20:00,13.35,13.35,13.33,13.34,69551.0,10.0401,10.0401,10.0251,10.0326,69551.0
2019-08-30 13:30:00,13.34,13.36,13.33,13.34,93349.0,10.0326,10.0477,10.0251,10.0326,93349.0
2019-08-30 13:40:00,13.34,13.34,13.32,13.32,81767.0,10.0326,10.0326,10.0176,10.0176,81767.0
2019-08-30 13:50:00,13.33,13.33,13.31,13.32,153717.0,10.0251,10.0251,10.0101,10.0176,153717.0
2019-08-30 14:00:00,13.32,13.34,13.31,13.32,82537.0,10.0176,10.0326,10.0101,10.0176,82537.0
2019-08-30 14:10:00,13.33,13.33,13.31,13.32,88789.0,10.0251,10.0251,10.0101,10.0176,88789.0
2019-08-30 14:20:00,13.32,13.33,13.31,13.32,90441.0,10.0176,10.0251,10.0101,10.0176,90441.0
2019-08-30 14:30:00,13.32,13.33,13.3,13.31,189331.0,10.0176,10.0251,10.0025,10.0101,189331.0
2019-08-30 14:40:00,13.31,13.31,13.29,13.3,136858.0,10.0101,10.0101,9.995,10.0025,136858.0
2019-08-30 14:50:00,13.3,13.3,13.27,13.27,76833.0,10.0025,10.0025,9.98,9.98,76833.0
2019-08-30 15:00:00,13.27,13.28,13.25,13.27,78282.0,9.98,9.9875,9.9649,9.98,78282.0
2019-08-30 15:10:00,13.27,13.27,13.23,13.24,126439.0,9.98,9.98,9.9499,9.9574,126439.0
2019-08-30 15:20:00,13.24,13.26,13.23,13.26,85511.0,9.9574,9.9725,9.9499,9.9725,85511.0
2019-08-30 15:30:00,13.26,13.27,13.24,13.25,96806.0,9.9725,9.98,9.9574,9.9649,96806.0
2019-08-30 15:40:00,13.25,13.26,13.24,13.24,217997.0,9.9649,9.9725,9.9574,9.9574,217997.0
2019-08-30 15:50:00,13.25,13.29,13.24,13.25,1092825.0,9.9649,9.995,9.9574,9.9649,1092825.0
2019-09-03 09:30:00,13.14,13.16,12.99,13.0,842666.0,9.8822,9.8972,9.7694,9.7769,842666.0
2019-09-03 09:40:00,13.0,13.0,12.9,12.92,430158.0,9.7769,9.7769,9.7017,9.7167,430158.0
2019-09-03 09:50:00,12.92,12.98,12.9,12.93,424925.0,9.7167,9.7619,9.7017,9.7243,424925.0
2019-09-03 10:00:00,12.92,12.92,12.77,12.81,886722.0,9.7167,9.7167,9.6039,9.634,886722.0
2019-09-03 10:10:00,12.81,12.84,12.79,12.82,400339.0,9.634,9.6566,9.619,9.6415,400339.0
2019-09-03 10:20:00,12.82,12.88,12.82,12.87,299597.0,9.6415,9.6867,9.6415,9.6791,299597.0
2019-09-03 10:30:00,12.88,12.88,12.82,12.83,122307.0,9.6867,9.6867,9.6415,9.6491,122307.0
2019-09-03 10:40:00,12.84,12.87,12.78,12.81,215234.0,9.6566,9.6791,9.6115,9.634,215234.0
2019-09-03 10:50:00,12.8,12.84,12.79,12.83,110448.0,9.6265,9.6566,9.619,9.6491,110448.0
2019-09-03 11:00:00,12.83,12.85,12.81,12.82,148243.0,9.6491,9.6641,9.634,9.6415,148243.0
2019-09-03 11:10:00,12.82,12.83,12.79,12.81,197690.0,9.6415,9.6491,9.619,9.634,197690.0
2019-09-03 11:20:00,12.81,12.85,12.8,12.83,120482.0,9.634,9.6641,9.6265,9.6491,120482.0
2019-09-03 11:30:00,12.83,12.86,12.82,12.86,187560.0,9.6491,9.6716,9.6415,9.6716,187560.0
2019-09-03 11:40:00,12.85,12.88,12.84,12.87,73879.0,9.6641,9.6867,9.6566,9.6791,73879.0
2019-09-03 11:50:00,12.86,12.87,12.82,12.83,62365.0,9.6716,9.6791,9.6415,9.6491,62365.0
2019-09-03 12:00:00,12.83,12.84,12.81,12.81,82458.0,9.6491,9.6566,9.634,9.634,82458.0
2019-09-03 12:10:00,12.81,12.84,12.8,12.84,98585.0,9.634,9.6566,9.6265,9.6566,98585.0
2019-09-03 12:20:00,12.84,12.85,12.83,12.84,60931.0,9.6566,9.6641,9.6491,9.6566,60931.0
2019-09-03 12:30:00,12.84,12.85,12.82,12.84,51946.0,9.6566,9.6641,9.6415,9.6566,51946.0
2019-09-03 12:40:00,12.84,12.89,12.83,12.88,134618.0,9.6566,9.6942,9.6491,9.6867,134618.0
2019-09-03 12:50:00,12.88,12.89,12.85,12.86,229973.0,9.6867,9.6942,9.6641,9.6716,229973.0
2019-09-03 13:00:00,12.86,12.88,12.83,12.85,103515.0,9.6716,9.6867,9.6491,9.6641,103515.0
2019-09-03 13:10:00,12.85,12.87,12.84,12.85,61676.0,9.6641,9.6791,9.6566,9.6641,61676.0
2019-09-03 13:20:00,12.86,12.86,12.82,12.83,61294.0,9.6716,9.6716,9.6415,9.6491,61294.0
2019-09-03 13:30:00,12.83,12.83,12.8,12.82,359381.0,9.6491,9.6491,9.6265,9.6415,359381.0
2019-09-03 13:40:00,12.82,12.85,12.81,12.85,97360.0,9.6415,9.6641,9.634,9.6641,97360.0
2019-09-03 13:50:00,12.85,12.85,12.81,12.83,81600.0,9.6641,9.6641,9.634,9.6491,81600.0
2019-09-03 14:00:00,12.83,12.87,12.83,12.85,136804.0,9.6491,9.6791,9.6491,9.6641,136804.0
2019-09-03 14:10:00,12.85,12.88,12.85,12.87,112402.0,9.6641,9.6867,9.6641,9.6791,112402.0
2019-09-03 14:20:00,12.87,12.89,12.85,12.88,97709.0,9.6791,9.6942,9.6641,9.6867,97709.0
2019-09-03 14:30:00,12.87,12.9,12.86,12.87,114955.0,9.6791,9.7017,9.6716,9.6791,114955.0
2019-09-03 14:40:00,12.87,12.9,12.86,12.89,132073.0,9.6791,9.7017,9.6716,9.6942,132073.0
2019-09-03 14:50:00,12.89,12.91,12.86,12.87,95590.0,9.6942,9.7092,9.6716,9.6791,95590.0
2019-09-03 15:00:00,12.88,12.9,12.87,12.89,109097.0,9.6867,9.7017,9.6791,9.6942,109097.0
2019-09-03 15:10:00,12.89,12.92,12.88,12.91,259402.0,9.6942,9.7167,9.6867,9.7092,259402.0
2019-09-03 15:20:00,12.92,12.93,12.91,12.92,136822.0,9.7167,9.7243,9.7092,9.7167,136822.0
2019-09-03 15:30:00,12.92,12.95,12.91,12.92,333574.0,9.7167,9.7393,9.7092,9.7167,333574.0
2019-09-03 15:40:00,12.92,12.93,12.88,12.88,245185.0,9.7167,9.7243,9.6867,9.6867,245185.0
2019-09-03 15:50:00,12.89,12.91,12.86,12.88,631037.0,9.6942,9.7092,9.6716,9.6867,631037.0
2019-09-04 09:30:00,13.02,13.05,12.95,12.96,312886.0,9.792,9.8145,9.7393,9.7468,312886.0
2019-09-04 09:40:00,12.96,13.0,12.95,12.96,132034.0,9.7468,9.7769,9.7393,9.7468,132034.0
2019-09-04 09:50:00,12.96,13.0,12.96,12.98,164780.0,9.7468,9.7769,9.7468,9.7619,164780.0
2019-09-04 10:00:00,12.98,13.01,12.97,12.99,185700.0,9.7619,9.7844,9.7544,9.7694,185700.0
2019-09-04 10:10:00,12.99,13.0,12.95,12.96,347737.0,9.7694,9.7769,9.7393,9.7468,347737.0
2019-09-04 10:20:00,12.96,12.99,12.95,12.98,103484.0,9.7468,9.7694,9.7393,9.7619,103484.0
2019-09-04 10:30:00,12.98,13.0,12.97,12.98,132810.0,9.7619,9.7769,9.7544,9.7619,132810.0
2019-09-04 10:40:00,12.98,12.99,12.96,12.98,82912.0,9.7619,9.7694,9.7468,9.7619,82912.0
2019-09-04 10:50:00,12.99,13.01,12.98,12.99,122586.0,9.7694,9.7844,9.7619,9.7694,122586.0
2019-09-04 11:00:00,12.99,12.99,12.96,12.99,101059.0,9.7694,9.7694,9.7468,9.7694,101059.0
2019-09-04 11:10:00,12.98,13.02,12.98,13.02,83965.0,9.7619,9.792,9.7619,9.792,83965.0
2019-09-04 11:20:00,13.02,13.02,12.97,12.99,106868.0,9.792,9.792,9.7544,9.7694,106868.0
2019-09-04 11:30:00,12.99,13.0,12.97,12.97,87017.0,9.7694,9.7769,9.7544,9.7544,87017.0
2019-09-04 11:40:00,12.97,12.99,12.96,12.96,85746.0,9.7544,9.7694,9.7468,9.7468,85746.0
2019-09-04 11:50:00,12.96,12.97,12.93,12.95,68537.0,9.7468,9.7544,9.7243,9.7393,68537.0
2019-09-04 12:00:00,12.95,12.97,12.94,12.95,44757.0,9.7393,9.7544,9.7318,9.7393,44757.0
2019-09-04 12:10:00,12.95,12.96,12.92,12.93,165637.0,9.7393,9.7468,9.7167,9.7243,165637.0
2019-09-04 12:20:00,12.93,12.95,12.92,12.94,40286.0,9.7243,9.7393,9.7167,9.7318,40286.0
2019-09-04 12:30:00,12.95,12.95,12.92,12.92,95019.0,9.7393,9.7393,9.7167,9.7167,95019.0
2019-09-04 12:40:00,12.92,12.93,12.9,12.92,233504.0,9.7167,9.7243,9.7017,9.7167,233504.0
2019-09-04 12:50:00,12.91,12.92,12.89,12.91,102576.0,9.7092,9.7167,9.6942,9.7092,102576.0
2019-09-04 13:00:00,12.91,12.91,12.89,12.89,103052.0,9.7092,9.7092,9.6942,9.6942,103052.0
2019-09-04 13:10:00,12.9,12.9,12.87,12.89,355485.0,9.7017,9.7017,9.6791,9.6942,355485.0
2019-09-04 13:20:00,12.89,12.97,12.89,12.96,172201.0,9.6942,9.7544,9.6942,9.7468,172201.0
2019-09-04 13:30:00,12.96,12.97,12.92,12.93,128220.0,9.7468,9.7544,9.7167,9.7243,128220.0
2019-09-04 13:40:00,12.93,12.94,12.91,12.92,544218.0,9.7243,9.7318,9.7092,9.7167,544218.0
2019-09-04 13:50:00,12.93,12.96,12.91,12.95,234133.0,9.7243,9.7468,9.7092,9.7393,234133.0
2019-09-04 14:00:00,12.95,12.97,12.94,12.94,166724.0,9.7393,9.7544,9.7318,9.7318,166724.0
2019-09-04 14:10:00,12.94,12.96,12.93,12.96,137793.0,9.7318,9.7468,9.7243,9.7468,137793.0
2019-09-04 14:20:00,12.96,12.96,12.93,12.95,170331.0,9.7468,9.7468,9.7243,9.7393,170331.0
2019-09-04 14:30:00,12.95,12.97,12.93,12.95,200955.0,9.7393,9.7544,9.7243,9.7393,200955.0
2019-09-04 14:40:00,12.96,12.99,12.94,12.99,209166.0,9.7468,9.7694,9.7318,9.7694,209166.0
2019-09-04 14:50:00,12.99,13.01,12.97,12.99,136861.0,9.7694,9.7844,9.7544,9.7694,136861.0
2019-09-04 15:00:00,12.98,13.03,12.98,13.03,63468.0,9.7619,9.7995,9.7619,9.7995,63468.0
2019-09-04 15:10:00,13.03,13.05,13.02,13.03,108444.0,9.7995,9.8145,9.792,9.7995,108444.0
2019-09-04 15:20:00,13.03,13.03,13.01,13.02,98417.0,9.7995,9.7995,9.7844,9.792,98417.0
2019-09-04 15:30:00,13.02,13.04,13.01,13.03,178543.0,9.792,9.807,9.7844,9.7995,178543.0
2019-09-04 15:40:00,13.03,13.06,13.02,13.06,269578.0,9.7995,9.822,9.792,9.822,269578.0
2019-09-04 15:50:00,13.06,13.07,13.04,13.04,620641.0,9.822,9.8296,9.807,9.807,620641.0
2019-09-05 09:30:00,13.25,13.46,13.24,13.45,266404.0,9.9649,10.1229,9.9574,10.1153,266404.0
2019-09-05 09:40:00,13.45,13.47,13.37,13.42,400887.0,10.1153,10.1304,10.0552,10.0928,400887.0
2019-09-05 09:50:00,13.42,13.45,13.4,13.44,110560.0,10.0928,10.1153,10.0777,10.1078,110560.0
2019-09-05 10:00:00,13.44,13.56,13.43,13.52,434883.0,10.1078,10.1981,10.1003,10.168,434883.0
2019-09-05 10:10:00,13.52,13.58,13.51,13.57,269249.0,10.168,10.2131,10.1605,10.2056,269249.0
2019-09-05 10:20:00,13.57,13.61,13.56,13.59,287671.0,10.2056,10.2357,10.1981,10.2206,287671.0
2019-09-05 10:30:00,13.58,13.61,13.58,13.6,110330.0,10.2131,10.2357,10.2131,10.2282,110330.0
2019-09-05 10:40:00,13.61,13.62,13.58,13.59,93598.0,10.2357,10.2432,10.2131,10.2206,93598.0
2019-09-05 10:50:00,13.58,13.61,13.57,13.59,168187.0,10.2131,10.2357,10.2056,10.2206,168187.0
2019-09-05 11:00:00,13.59,13.61,13.57,13.59,157832.0,10.2206,10.2357,10.2056,10.2206,157832.0
2019-09-05 11:10:00,13.59,13.59,13.54,13.54,210201.0,10.2206,10.2206,10.183,10.183,210201.0
2019-09-05 11:20:00,13.54,13.55,13.51,13.55,167002.0,10.183,10.1906,10.1605,10.1906,167002.0
2019-09-05 11:30:00,13.54,13.55,13.52,13.53,153033.0,10.183,10.1906,10.168,10.1755,153033.0
2019-09-05 11:40:00,13.53,13.54,13.52,13.54,91556.0,10.1755,10.183,10.168,10.183,91556.0
2019-09-05 11:50:00,13.54,13.56,13.53,13.56,101342.0,10.183,10.1981,10.1755,10.1981,101342.0
2019-09-05 12:00:00,13.56,13.56,13.52,13.54,85146.0,10.1981,10.1981,10.168,10.183,85146.0
2019-09-05 12:10:00,13.53,13.56,13.53,13.54,132499.0,10.1755,10.1981,10.1755,10.183,132499.0
2019-09-05 12:20:00,13.55,13.55,13.53,13.54,197641.0,10.1906,10.1906,10.1755,10.183,197641.0
2019-09-05 12:30:00,13.54,13.54,13.51,13.53,149105.0,10.183,10.183,10.1605,10.1755,149105.0
2019-09-05 12:40:00,13.53,13.57,13.52,13.55,108843.0,10.1755,10.2056,10.168,10.1906,108843.0
2019-09-05 12:50:00,13.55,13.58,13.54,13.58,87407.0,10.1906,10.2131,10.183,10.2131,87407.0
2019-09-05 13:00:00,13.58,13.59,13.54,13.57,132995.0,10.2131,10.2206,10.183,10.2056,132995.0
2019-09-05 13:10:00,13.57,13.58,13.56,13.58,99934.0,10.2056,10.2131,10.1981,10.2131,99934.0
2019-09-05 13:20:00,13.58,13.58,13.56,13.58,54244.0,10.2131,10.2131,10.1981,10.2131,54244.0
2019-09-05 13:30:00,13.58,13.58,13.56,13.58,101876.0,10.2131,10.2131,10.1981,10.2131,101876.0
2019-09-05 13:40:00,13.58,13.6,13.56,13.6,106041.0,10.2131,10.2282,10.1981,10.2282,106041.0
2019-09-05 13:50:00,13.6,13.63,13.6,13.63,179693.0,10.2282,10.2507,10.2282,10.2507,179693.0
2019-09-05 14:00:00,13.63,13.63,13.59,13.61,126544.0,10.2507,10.2507,10.2206,10.2357,126544.0
2019-09-05 14:10:00,13.61,13.62,13.6,13.61,39212.0,10.2357,10.2432,10.2282,10.2357,39212.0
2019-09-05 14:20:00,13.61,13.62,13.59,13.59,139926.0,10.2357,10.2432,10.2206,10.2206,139926.0
2019-09-05 14:30:00,13.59,13.6,13.55,13.56,160837.0,10.2206,10.2282,10.1906,10.1981,160837.0
2019-09-05 14:40:00,13.56,13.57,13.55,13.57,75992.0,10.1981,10.2056,10.1906,10.2056,75992.0
2019-09-05 14:50:00,13.56,13.57,13.54,13.56,129214.0,10.1981,10.2056,10.183,10.1981,129214.0
2019-09-05 15:00:00,13.57,13.6,13.56,13.59,287246.0,10.2056,10.2282,10.1981,10.2206,287246.0
2019-09-05 15:10:00,13.59,13.59,13.57,13.59,128867.0,10.2206,10.2206,10.2056,10.2206,128867.0
2019-09-05 15:20:00,13.59,13.6,13.56,13.59,251661.0,10.2206,10.2282,10.1981,10.2206,251661.0
2019-09-05 15:30:00,13.58,13.61,13.58,13.6,208908.0,10.2131,10.2357,10.2131,10.2282,208908.0
2019-09-05 15:40:00,13.6,13.62,13.57,13.58,689583.0,10.2282,10.2432,10.2056,10.2131,689583.0
2019-09-05 15:50:00,13.58,13.58,13.54,13.55,588878.0,10.2131,10.2131,10.183,10.1906,588878.0
2019-09-06 09:30:00,13.55,13.61,13.51,13.55,223575.0,10.1906,10.2357,10.1605,10.1906,223575.0
2019-09-06 09:40:00,13.54,13.55,13.45,13.54,320923.0,10.183,10.1906,10.1153,10.183,320923.0
2019-09-06 09:50:00,13.54,13.55,13.51,13.52,492014.0,10.183,10.1906,10.1605,10.168,492014.0
2019-09-06 10:00:00,13.51,13.54,13.5,13.51,113652.0,10.1605,10.183,10.1529,10.1605,113652.0
2019-09-06 10:10:00,13.51,13.57,13.5,13.54,257071.0,10.1605,10.2056,10.1529,10.183,257071.0
2019-09-06 10:20:00,13.54,13.58,13.53,13.58,112268.0,10.183,10.2131,10.1755,10.2131,112268.0
2019-09-06 10:30:00,13.58,13.58,13.54,13.56,52120.0,10.2131,10.2131,10.183,10.1981,52120.0
2019-09-06 10:40:00,13.56,13.6,13.55,13.59,47974.0,10.1981,10.2282,10.1906,10.2206,47974.0
2019-09-06 10:50:00,13.59,13.59,13.52,13.52,55679.0,10.2206,10.2206,10.168,10.168,55679.0
2019-09-06 11:00:00,13.53,13.54,13.51,13.53,52239.0,10.1755,10.183,10.1605,10.1755,52239.0
2019-09-06 11:10:00,13.52,13.53,13.51,13.53,118124.0,10.168,10.1755,10.1605,10.1755,118124.0
2019-09-06 11:20:00,13.53,13.53,13.5,13.51,28801.0,10.1755,10.1755,10.1529,10.1605,28801.0
2019-09-06 11:30:00,13.51,13.51,13.49,13.51,50025.0,10.1605,10.1605,10.1454,10.1605,50025.0
2019-09-06 11:40:00,13.51,13.51,13.49,13.5,20586.0,10.1605,10.1605,10.1454,10.1529,20586.0
2019-09-06 11:50:00,13.5,13.5,13.48,13.5,47196.0,10.1529,10.1529,10.1379,10.1529,47196.0
2019-09-06 12:00:00,13.5,13.52,13.48,13.52,78110.0,10.1529,10.168,10.1379,10.168,78110.0
2019-09-06 12:10:00,13.52,13.53,13.5,13.53,73293.0,10.168,10.1755,10.1529,10.1755,73293.0
2019-09-06 12:20:00,13.53,13.54,13.51,13.51,56191.0,10.1755,10.183,10.1605,10.1605,56191.0
2019-09-06 12:30:00,13.52,13.52,13.49,13.51,58969.0,10.168,10.168,10.1454,10.1605,58969.0
2019-09-06 12:40:00,13.52,13.54,13.51,13.53,59646.0,10.168,10.183,10.1605,10.1755,59646.0
2019-09-06 12:50:00,13.53,13.55,13.53,13.54,126139.0,10.1755,10.1906,10.1755,10.183,126139.0
2019-09-06 13:00:00,13.54,13.55,13.53,13.54,51854.0,10.183,10.1906,10.1755,10.183,51854.0
2019-09-06 13:10:00,13.54,13.54,13.52,13.53,43717.0,10.183,10.183,10.168,10.1755,43717.0
2019-09-06 13:20:00,13.53,13.55,13.52,13.54,165177.0,10.1755,10.1906,10.168,10.183,165177.0
2019-09-06 13:30:00,13.55,13.56,13.52,13.53,107003.0,10.1906,10.1981,10.168,10.1755,107003.0
2019-09-06 13:40:00,13.53,13.54,13.52,13.53,62704.0,10.1755,10.183,10.168,10.1755,62704.0
2019-09-06 13:50:00,13.53,13.55,13.52,13.54,83626.0,10.1755,10.1906,10.168,10.183,83626.0
2019-09-06 14:00:00,13.54,13.54,13.52,13.53,71138.0,10.183,10.183,10.168,10.1755,71138.0
2019-09-06 14:10:00,13.53,13.54,13.51,13.52,170298.0,10.1755,10.183,10.1605,10.168,170298.0
2019-09-06 14:20:00,13.52,13.53,13.51,13.53,89099.0,10.168,10.1755,10.1605,10.1755,89099.0
2019-09-06 14:30:00,13.53,13.53,13.51,13.52,66970.0,10.1755,10.1755,10.1605,10.168,66970.0
2019-09-06 14:40:00,13.51,13.51,13.49,13.5,57730.0,10.1605,10.1605,10.1454,10.1529,57730.0
2019-09-06 14:50:00,13.49,13.5,13.47,13.47,66345.0,10.1454,10.1529,10.1304,10.1304,66345.0
2019-09-06 15:00:00,13.48,13.48,13.45,13.46,62752.0,10.1379,10.1379,10.1153,10.1229,62752.0
2019-09-06 15:10:00,13.46,13.49,13.45,13.49,104936.0,10.1229,10.1454,10.1153,10.1454,104936.0
2019-09-06 15:20:00,13.49,13.51,13.48,13.51,144547.0,10.1454,10.1605,10.1379,10.1605,144547.0
2019-09-06 15:30:00,13.51,13.53,13.5,13.52,138345.0,10.1605,10.1755,10.1529,10.168,138345.0
2019-09-06 15:40:00,13.52,13.52,13.5,13.51,249899.0,10.168,10.168,10.1529,10.1605,249899.0
2019-09-06 15:50:00,13.51,13.55,13.51,13.54,941885.0,10.1605,10.1906,10.1605,10.183,941885.0
2019-09-09 09:30:00,13.67,13.74,13.65,13.71,233239.0,10.2808,10.3334,10.2658,10.3109,233239.0
2019-09-09 09:40:00,13.72,13.77,13.72,13.74,296476.0,10.3184,10.356,10.3184,10.3334,296476.0
2019-09-09 09:50:00,13.74,13.83,13.71,13.82,351314.0,10.3334,10.4011,10.3109,10.3936,351314.0
2019-09-09 10:00:00,13.82,13.9,13.81,13.9,152948.0,10.3936,10.4538,10.3861,10.4538,152948.0
2019-09-09 10:10:00,13.9,13.95,13.89,13.9,365123.0,10.4538,10.4914,10.4463,10.4538,365123.0
2019-09-09 10:20:00,13.91,13.95,13.9,13.91,216612.0,10.4613,10.4914,10.4538,10.4613,216612.0
2019-09-09 10:30:00,13.91,13.92,13.86,13.91,194340.0,10.4613,10.4688,10.4237,10.4613,194340.0
2019-09-09 10:40:00,13.91,13.93,13.89,13.92,125727.0,10.4613,10.4763,10.4463,10.4688,125727.0
2019-09-09 10:50:00,13.91,13.98,13.91,13.96,164352.0,10.4613,10.5139,10.4613,10.4989,164352.0
2019-09-09 11:00:00,13.97,13.99,13.94,13.99,280581.0,10.5064,10.5215,10.4839,10.5215,280581.0
2019-09-09 11:10:00,13.99,14.06,13.98,14.04,477869.0,10.5215,10.5741,10.5139,10.5591,477869.0
2019-09-09 11:20:00,14.04,14.08,14.02,14.07,250551.0,10.5591,10.5892,10.544,10.5816,250551.0
2019-09-09 11:30:00,14.07,14.08,14.05,14.07,81155.0,10.5816,10.5892,10.5666,10.5816,81155.0
2019-09-09 11:40:00,14.07,14.09,14.05,14.09,194182.0,10.5816,10.5967,10.5666,10.5967,194182.0
2019-09-09 11:50:00,14.09,14.1,14.06,14.1,200008.0,10.5967,10.6042,10.5741,10.6042,200008.0
2019-09-09 12:00:00,14.1,14.11,14.08,14.1,119540.0,10.6042,10.6117,10.5892,10.6042,119540.0
2019-09-09 12:10:00,14.1,14.12,14.08,14.09,207973.0,10.6042,10.6192,10.5892,10.5967,207973.0
2019-09-09 12:20:00,14.09,14.09,14.02,14.04,265025.0,10.5967,10.5967,10.544,10.5591,265025.0
2019-09-09 12:30:00,14.04,14.04,14.0,14.02,444951.0,10.5591,10.5591,10.529,10.544,444951.0
2019-09-09 12:40:00,14.02,14.07,14.02,14.06,177693.0,10.544,10.5816,10.544,10.5741,177693.0
2019-09-09 12:50:00,14.06,14.09,14.05,14.09,143285.0,10.5741,10.5967,10.5666,10.5967,143285.0
2019-09-09 13:00:00,14.09,14.11,14.08,14.11,100928.0,10.5967,10.6117,10.5892,10.6117,100928.0
2019-09-09 13:10:00,14.11,14.12,14.09,14.12,153640.0,10.6117,10.6192,10.5967,10.6192,153640.0
2019-09-09 13:20:00,14.12,14.12,14.11,14.12,53922.0,10.6192,10.6192,10.6117,10.6192,53922.0
2019-09-09 13:30:00,14.11,14.14,14.11,14.14,82457.0,10.6117,10.6343,10.6117,10.6343,82457.0
2019-09-09 13:40:00,14.14,14.18,14.12,14.18,544476.0,10.6343,10.6644,10.6192,10.6644,544476.0
2019-09-09 13:50:00,14.18,14.18,14.16,14.17,145742.0,10.6644,10.6644,10.6493,10.6568,145742.0
2019-09-09 14:00:00,14.17,14.2,14.15,14.18,128681.0,10.6568,10.6794,10.6418,10.6644,128681.0
2019-09-09 14:10:00,14.18,14.22,14.17,14.21,335677.0,10.6644,10.6944,10.6568,10.6869,335677.0
2019-09-09 14:20:00,14.21,14.23,14.2,14.22,199718.0,10.6869,10.702,10.6794,10.6944,199718.0
2019-09-09 14:30:00,14.22,14.24,14.21,14.24,204632.0,10.6944,10.7095,10.6869,10.7095,204632.0
2019-09-09 14:40:00,14.24,14.24,14.22,14.22,116509.0,10.7095,10.7095,10.6944,10.6944,116509.0
2019-09-09 14:50:00,14.22,14.24,14.21,14.24,142265.0,10.6944,10.7095,10.6869,10.7095,142265.0
2019-09-09 15:00:00,14.24,14.28,14.23,14.27,312962.0,10.7095,10.7396,10.702,10.732,312962.0
2019-09-09 15:10:00,14.27,14.28,14.26,14.28,154512.0,10.732,10.7396,10.7245,10.7396,154512.0
2019-09-09 15:20:00,14.28,14.29,14.27,14.29,160208.0,10.7396,10.7471,10.732,10.7471,160208.0
2019-09-09 15:30:00,14.29,14.29,14.22,14.25,444726.0,10.7471,10.7471,10.6944,10.717,444726.0
2019-09-09 15:40:00,14.25,14.25,14.21,14.22,453782.0,10.717,10.717,10.6869,10.6944,453782.0
2019-09-09 15:50:00,14.22,14.22,14.16,14.18,1180058.0,10.6944,10.6944,10.6493,10.6644,1180058.0
2019-09-10 09:30:00,14.23,14.45,14.2,14.35,552984.0,10.702,10.8674,10.6794,10.7922,552984.0
2019-09-10 09:40:00,14.35,14.38,14.26,14.35,456332.0,10.7922,10.8148,10.7245,10.7922,456332.0
2019-09-10 09:50:00,14.35,14.43,14.32,14.43,448790.0,10.7922,10.8524,10.7696,10.8524,448790.0
2019-09-10 10:00:00,14.42,14.45,14.38,14.39,186004.0,10.8449,10.8674,10.8148,10.8223,186004.0
2019-09-10 10:10:00,14.39,14.39,14.31,14.32,201542.0,10.8223,10.8223,10.7621,10.7696,201542.0
2019-09-10 10:20:00,14.31,14.4,14.3,14.4,148190.0,10.7621,10.8298,10.7546,10.8298,148190.0
2019-09-10 10:30:00,14.41,14.42,14.32,14.32,257804.0,10.8373,10.8449,10.7696,10.7696,257804.0
2019-09-10 10:40:00,14.33,14.33,14.29,14.29,233706.0,10.7772,10.7772,10.7471,10.7471,233706.0
2019-09-10 10:50:00,14.29,14.31,14.21,14.22,225996.0,10.7471,10.7621,10.6869,10.6944,225996.0
2019-09-10 11:00:00,14.22,14.24,14.21,14.22,183868.0,10.6944,10.7095,10.6869,10.6944,183868.0
2019-09-10 11:10:00,14.23,14.23,14.2,14.21,261733.0,10.702,10.702,10.6794,10.6869,261733.0
2019-09-10 11:20:00,14.21,14.24,14.2,14.21,115427.0,10.6869,10.7095,10.6794,10.6869,115427.0
2019-09-10 11:30:00,14.2,14.27,14.2,14.27,83327.0,10.6794,10.732,10.6794,10.732,83327.0
2019-09-10 11:40:00,14.26,14.32,14.25,14.31,229285.0,10.7245,10.7696,10.717,10.7621,229285.0
2019-09-10 11:50:00,14.3,14.34,14.28,14.28,301758.0,10.7546,10.7847,10.7396,10.7396,301758.0
2019-09-10 12:00:00,14.29,14.29,14.23,14.27,138237.0,10.7471,10.7471,10.702,10.732,138237.0
2019-09-10 12:10:00,14.26,14.3,14.25,14.28,98954.0,10.7245,10.7546,10.717,10.7396,98954.0
2019-09-10 12:20:00,14.29,14.3,14.28,14.3,122988.0,10.7471,10.7546,10.7396,10.7546,122988.0
2019-09-10 12:30:00,14.3,14.31,14.28,14.29,78730.0,10.7546,10.7621,10.7396,10.7471,78730.0
2019-09-10 12:40:00,14.3,14.32,14.26,14.31,147007.0,10.7546,10.7696,10.7245,10.7621,147007.0
2019-09-10 12:50:00,14.31,14.32,14.28,14.29,118756.0,10.7621,10.7696,10.7396,10.7471,118756.0
2019-09-10 13:00:00,14.29,14.29,14.26,14.27,142592.0,10.7471,10.7471,10.7245,10.732,142592.0
2019-09-10 13:10:00,14.27,14.31,14.26,14.28,152629.0,10.732,10.7621,10.7245,10.7396,152629.0
2019-09-10 13:20:00,14.28,14.34,14.28,14.33,96972.0,10.7396,10.7847,10.7396,10.7772,96972.0
2019-09-10 13:30:00,14.33,14.35,14.32,14.34,115832.0,10.7772,10.7922,10.7696,10.7847,115832.0
2019-09-10 13:40:00,14.34,14.35,14.32,14.33,100591.0,10.7847,10.7922,10.7696,10.7772,100591.0
2019-09-10 13:50:00,14.34,14.35,14.33,14.33,63864.0,10.7847,10.7922,10.7772,10.7772,63864.0
2019-09-10 14:00:00,14.33,14.34,14.31,14.33,180570.0,10.7772,10.7847,10.7621,10.7772,180570.0
2019-09-10 14:10:00,14.33,14.36,14.32,14.35,125417.0,10.7772,10.7997,10.7696,10.7922,125417.0
2019-09-10 14:20:00,14.35,14.38,14.34,14.38,126186.0,10.7922,10.8148,10.7847,10.8148,126186.0
2019-09-10 14:30:00,14.38,14.39,14.36,14.36,150830.0,10.8148,10.8223,10.7997,10.7997,150830.0
2019-09-10 14:40:00,14.36,14.37,14.33,14.33,204101.0,10.7997,10.8073,10.7772,10.7772,204101.0
2019-09-10 14:50:00,14.33,14.38,14.33,14.37,207022.0,10.7772,10.8148,10.7772,10.8073,207022.0
2019-09-10 15:00:00,14.37,14.38,14.34,14.35,287013.0,10.8073,10.8148,10.7847,10.7922,287013.0
2019-09-10 15:10:00,14.35,14.37,14.35,14.37,169377.0,10.7922,10.8073,10.7922,10.8073,169377.0
2019-09-10 15:20:00,14.36,14.41,14.36,14.4,393013.0,10.7997,10.8373,10.7997,10.8298,393013.0
2019-09-10 15:30:00,14.4,14.4,14.37,14.37,207267.0,10.8298,10.8298,10.8073,10.8073,207267.0
2019-09-10 15:40:00,14.37,14.38,14.36,14.36,545623.0,10.8073,10.8148,10.7997,10.7997,545623.0
2019-09-10 15:50:00,14.37,14.37,14.32,14.37,1193315.0,10.8073,10.8073,10.7696,10.8073,1193315.0
2019-09-11 09:30:00,14.37,14.44,14.08,14.15,527106.0,10.8073,10.8599,10.5892,10.6418,527106.0
2019-09-11 09:40:00,14.15,14.3,14.15,14.3,227627.0,10.6418,10.7546,10.6418,10.7546,227627.0
2019-09-11 09:50:00,14.3,14.33,14.19,14.21,198553.0,10.7546,10.7772,10.6719,10.6869,198553.0
2019-09-11 10:00:00,14.2,14.26,14.17,14.19,442538.0,10.6794,10.7245,10.6568,10.6719,442538.0
2019-09-11 10:10:00,14.19,14.25,14.19,14.2,305819.0,10.6719,10.717,10.6719,10.6794,305819.0
2019-09-11 10:20:00,14.2,14.26,14.2,14.25,222781.0,10.6794,10.7245,10.6794,10.717,222781.0
2019-09-11 10:30:00,14.24,14.28,14.22,14.26,343180.0,10.7095,10.7396,10.6944,10.7245,343180.0
2019-09-11 10:40:00,14.25,14.34,14.25,14.3,340128.0,10.717,10.7847,10.717,10.7546,340128.0
2019-09-11 10:50:00,14.3,14.37,14.29,14.37,339811.0,10.7546,10.8073,10.7471,10.8073,339811.0
2019-09-11 11:00:00,14.37,14.37,14.31,14.32,214139.0,10.8073,10.8073,10.7621,10.7696,214139.0
2019-09-11 11:10:00,14.32,14.33,14.3,14.33,196232.0,10.7696,10.7772,10.7546,10.7772,196232.0
2019-09-11 11:20:00,14.32,14.35,14.3,14.31,119358.0,10.7696,10.7922,10.7546,10.7621,119358.0
2019-09-11 11:30:00,14.32,14.34,14.3,14.3,236804.0,10.7696,10.7847,10.7546,10.7546,236804.0
2019-09-11 11:40:00,14.31,14.31,14.25,14.28,262967.0,10.7621,10.7621,10.717,10.7396,262967.0
2019-09-11 11:50:00,14.27,14.33,14.26,14.32,436075.0,10.732,10.7772,10.7245,10.7696,436075.0
2019-09-11 12:00:00,14.32,14.37,14.32,14.35,182445.0,10.7696,10.8073,10.7696,10.7922,182445.0
2019-09-11 12:10:00,14.34,14.35,14.31,14.35,294801.0,10.7847,10.7922,10.7621,10.7922,294801.0
2019-09-11 12:20:00,14.35,14.36,14.33,14.34,107706.0,10.7922,10.7997,10.7772,10.7847,107706.0
2019-09-11 12:30:00,14.35,14.37,14.33,14.37,94026.0,10.7922,10.8073,10.7772,10.8073,94026.0
2019-09-11 12:40:00,14.36,14.39,14.34,14.36,143218.0,10.7997,10.8223,10.7847,10.7997,143218.0
2019-09-11 12:50:00,14.37,14.41,14.36,14.39,207486.0,10.8073,10.8373,10.7997,10.8223,207486.0
2019-09-11 13:00:00,14.39,14.43,14.38,14.4,195306.0,10.8223,10.8524,10.8148,10.8298,195306.0
2019-09-11 13:10:00,14.4,14.42,14.38,14.42,195529.0,10.8298,10.8449,10.8148,10.8449,195529.0
2019-09-11 13:20:00,14.41,14.45,14.41,14.44,261806.0,10.8373,10.8674,10.8373,10.8599,261806.0
2019-09-11 13:30:00,14.43,14.48,14.43,14.48,210060.0,10.8524,10.89,10.8524,10.89,210060.0
2019-09-11 13:40:00,14.47,14.5,14.45,14.48,236881.0,10.8825,10.905,10.8674,10.89,236881.0
2019-09-11 13:50:00,14.48,14.49,14.46,14.47,94337.0,10.89,10.8975,10.8749,10.8825,94337.0
2019-09-11 14:00:00,14.47,14.5,14.46,14.48,187089.0,10.8825,10.905,10.8749,10.89,187089.0
2019-09-11 14:10:00,14.48,14.51,14.47,14.5,180697.0,10.89,10.9125,10.8825,10.905,180697.0
2019-09-11 14:20:00,14.5,14.53,14.49,14.5,214640.0,10.905,10.9276,10.8975,10.905,214640.0
2019-09-11 14:30:00,14.5,14.54,14.48,14.53,343172.0,10.905,10.9351,10.89,10.9276,343172.0
2019-09-11 14:40:00,14.53,14.55,14.52,14.54,332866.0,10.9276,10.9426,10.9201,10.9351,332866.0
2019-09-11 14:50:00,14.53,14.54,14.48,14.49,245071.0,10.9276,10.9351,10.89,10.8975,245071.0
2019-09-11 15:00:00,14.49,14.54,14.48,14.53,183246.0,10.8975,10.9351,10.89,10.9276,183246.0
2019-09-11 15:10:00,14.52,14.54,14.51,14.54,196578.0,10.9201,10.9351,10.9125,10.9351,196578.0
2019-09-11 15:20:00,14.54,14.55,14.51,14.52,222653.0,10.9351,10.9426,10.9125,10.9201,222653.0
2019-09-11 15:30:00,14.52,14.55,14.51,14.53,491251.0,10.9201,10.9426,10.9125,10.9276,491251.0
2019-09-11 15:40:00,14.54,14.56,14.53,14.56,551392.0,10.9351,10.9501,10.9276,10.9501,551392.0
2019-09-11 15:50:00,14.56,14.62,14.56,14.61,1206405.0,10.9501,10.9953,10.9501,10.9877,1206405.0
2019-09-12 09:30:00,14.43,14.5,14.24,14.38,467959.0,10.8524,10.905,10.7095,10.8148,467959.0
2019-09-12 09:40:00,14.37,14.47,14.35,14.39,467265.0,10.8073,10.8825,10.7922,10.8223,467265.0
2019-09-12 09:50:00,14.39,14.49,14.35,14.48,158284.0,10.8223,10.8975,10.7922,10.89,158284.0
2019-09-12 10:00:00,14.47,14.48,14.38,14.45,483748.0,10.8825,10.89,10.8148,10.8674,483748.0
2019-09-12 10:10:00,14.45,14.6,14.44,14.5,505578.0,10.8674,10.9802,10.8599,10.905,505578.0
2019-09-12 10:20:00,14.5,14.6,14.49,14.57,315926.0,10.905,10.9802,10.8975,10.9577,315926.0
2019-09-12 10:30:00,14.57,14.6,14.52,14.59,276607.0,10.9577,10.9802,10.9201,10.9727,276607.0
2019-09-12 10:40:00,14.6,14.62,14.58,14.59,193627.0,10.9802,10.9953,10.9652,10.9727,193627.0
2019-09-12 10:50:00,14.6,14.62,14.46,14.48,687757.0,10.9802,10.9953,10.8749,10.89,687757.0
2019-09-12 11:00:00,14.48,14.51,14.43,14.5,478273.0,10.89,10.9125,10.8524,10.905,478273.0
2019-09-12 11:10:00,14.5,14.57,14.48,14.57,203806.0,10.905,10.9577,10.89,10.9577,203806.0
2019-09-12 11:20:00,14.56,14.61,14.56,14.6,132878.0,10.9501,10.9877,10.9501,10.9802,132878.0
2019-09-12 11:30:00,14.6,14.64,14.59,14.64,171510.0,10.9802,11.0103,10.9727,11.0103,171510.0
2019-09-12 11:40:00,14.64,14.7,14.64,14.7,241061.0,11.0103,11.0554,11.0103,11.0554,241061.0
2019-09-12 11:50:00,14.7,14.72,14.67,14.71,226996.0,11.0554,11.0705,11.0329,11.063,226996.0
2019-09-12 12:00:00,14.71,14.71,14.67,14.71,104708.0,11.063,11.063,11.0329,11.063,104708.0
2019-09-12 12:10:00,14.71,14.77,14.68,14.77,320863.0,11.063,11.1081,11.0404,11.1081,320863.0
2019-09-12 12:20:00,14.77,14.79,14.75,14.76,199463.0,11.1081,11.1231,11.093,11.1006,199463.0
2019-09-12 12:30:00,14.75,14.76,14.74,14.76,73262.0,11.093,11.1006,11.0855,11.1006,73262.0
2019-09-12 12:40:00,14.76,14.78,14.75,14.77,98863.0,11.1006,11.1156,11.093,11.1081,98863.0
2019-09-12 12:50:00,14.76,14.8,14.76,14.78,100850.0,11.1006,11.1306,11.1006,11.1156,100850.0
2019-09-12 13:00:00,14.78,14.81,14.77,14.79,92220.0,11.1156,11.1382,11.1081,11.1231,92220.0
2019-09-12 13:10:00,14.79,14.8,14.77,14.79,54070.0,11.1231,11.1306,11.1081,11.1231,54070.0
2019-09-12 13:20:00,14.78,14.8,14.77,14.77,200263.0,11.1156,11.1306,11.1081,11.1081,200263.0
2019-09-12 13:30:00,14.77,14.78,14.74,14.75,110303.0,11.1081,11.1156,11.0855,11.093,110303.0
2019-09-12 13:40:00,14.75,14.75,14.7,14.7,142370.0,11.093,11.093,11.0554,11.0554,142370.0
2019-09-12 13:50:00,14.7,14.73,14.7,14.7,83018.0,11.0554,11.078,11.0554,11.0554,83018.0
2019-09-12 14:00:00,14.71,14.73,14.68,14.73,219909.0,11.063,11.078,11.0404,11.078,219909.0
2019-09-12 14:10:00,14.73,14.73,14.69,14.7,127630.0,11.078,11.078,11.0479,11.0554,127630.0
2019-09-12 14:20:00,14.7,14.7,14.65,14.66,228167.0,11.0554,11.0554,11.0178,11.0254,228167.0
2019-09-12 14:30:00,14.66,14.7,14.65,14.7,262580.0,11.0254,11.0554,11.0178,11.0554,262580.0
2019-09-12 14:40:00,14.7,14.72,14.68,14.7,182090.0,11.0554,11.0705,11.0404,11.0554,182090.0
2019-09-12 14:50:00,14.7,14.7,14.66,14.68,108076.0,11.0554,11.0554,11.0254,11.0404,108076.0
2019-09-12 15:00:00,14.67,14.7,14.66,14.69,101163.0,11.0329,11.0554,11.0254,11.0479,101163.0
2019-09-12 15:10:00,14.69,14.71,14.68,14.69,169552.0,11.0479,11.063,11.0404,11.0479,169552.0
2019-09-12 15:20:00,14.7,14.73,14.69,14.71,227128.0,11.0554,11.078,11.0479,11.063,227128.0
2019-09-12 15:30:00,14.71,14.73,14.69,14.72,311767.0,11.063,11.078,11.0479,11.0705,311767.0
2019-09-12 15:40:00,14.73,14.73,14.71,14.71,280738.0,11.078,11.078,11.063,11.063,280738.0
2019-09-12 15:50:00,14.72,14.72,14.64,14.65,1307535.0,11.0705,11.0705,11.0103,11.0178,1307535.0
2019-09-13 09:30:00,14.78,14.97,14.78,14.88,607249.0,11.1156,11.2585,11.1156,11.1908,607249.0
2019-09-13 09:40:00,14.88,14.91,14.77,14.79,738722.0,11.1908,11.2134,11.1081,11.1231,738722.0
2019-09-13 09:50:00,14.79,14.84,14.72,14.74,841846.0,11.1231,11.1607,11.0705,11.0855,841846.0
2019-09-13 10:00:00,14.74,14.79,14.71,14.72,947295.0,11.0855,11.1231,11.063,11.0705,947295.0
2019-09-13 10:10:00,14.71,14.78,14.7,14.77,375069.0,11.063,11.1156,11.0554,11.1081,375069.0
2019-09-13 10:20:00,14.77,14.81,14.72,14.78,185777.0,11.1081,11.1382,11.0705,11.1156,185777.0
2019-09-13 10:30:00,14.78,14.81,14.73,14.73,236978.0,11.1156,11.1382,11.078,11.078,236978.0
2019-09-13 10:40:00,14.73,14.76,14.72,14.75,154690.0,11.078,11.1006,11.0705,11.093,154690.0
2019-09-13 10:50:00,14.75,14.79,14.73,14.77,421137.0,11.093,11.1231,11.078,11.1081,421137.0
2019-09-13 11:00:00,14.76,14.79,14.75,14.77,180184.0,11.1006,11.1231,11.093,11.1081,180184.0
2019-09-13 11:10:00,14.77,14.81,14.76,14.81,95028.0,11.1081,11.1382,11.1006,11.1382,95028.0
2019-09-13 11:20:00,14.8,14.83,14.78,14.81,205990.0,11.1306,11.1532,11.1156,11.1382,205990.0
2019-09-13 11:30:00,14.81,14.83,14.8,14.83,128074.0,11.1382,11.1532,11.1306,11.1532,128074.0
2019-09-13 11:40:00,14.83,14.84,14.8,14.81,294205.0,11.1532,11.1607,11.1306,11.1382,294205.0
2019-09-13 11:50:00,14.81,14.83,14.8,14.83,154776.0,11.1382,11.1532,11.1306,11.1532,154776.0
2019-09-13 12:00:00,14.82,14.83,14.8,14.8,211355.0,11.1457,11.1532,11.1306,11.1306,211355.0
2019-09-13 12:10:00,14.8,14.82,14.8,14.81,115389.0,11.1306,11.1457,11.1306,11.1382,115389.0
2019-09-13 12:20:00,14.81,14.81,14.79,14.81,145355.0,11.1382,11.1382,11.1231,11.1382,145355.0
2019-09-13 12:30:00,14.81,14.87,14.8,14.86,179797.0,11.1382,11.1833,11.1306,11.1758,179797.0
2019-09-13 12:40:00,14.86,14.88,14.84,14.87,94141.0,11.1758,11.1908,11.1607,11.1833,94141.0
2019-09-13 12:50:00,14.87,14.9,14.87,14.89,104853.0,11.1833,11.2058,11.1833,11.1983,104853.0
2019-09-13 13:00:00,14.89,14.89,14.85,14.86,93418.0,11.1983,11.1983,11.1682,11.1758,93418.0
2019-09-13 13:10:00,14.86,14.87,14.83,14.86,108640.0,11.1758,11.1833,11.1532,11.1758,108640.0
2019-09-13 13:20:00,14.85,14.86,14.83,14.85,164624.0,11.1682,11.1758,11.1532,11.1682,164624.0
2019-09-13 13:30:00,14.85,14.85,14.8,14.82,103844.0,11.1682,11.1682,11.1306,11.1457,103844.0
2019-09-13 13:40:00,14.81,14.82,14.79,14.82,122679.0,11.1382,11.1457,11.1231,11.1457,122679.0
2019-09-13 13:50:00,14.82,14.83,14.78,14.8,189687.0,11.1457,11.1532,11.1156,11.1306,189687.0
2019-09-13 14:00:00,14.8,14.81,14.79,14.81,116896.0,11.1306,11.1382,11.1231,11.1382,116896.0
2019-09-13 14:10:00,14.81,14.82,14.79,14.8,301862.0,11.1382,11.1457,11.1231,11.1306,301862.0
2019-09-13 14:20:00,14.79,14.81,14.78,14.8,332254.0,11.1231,11.1382,11.1156,11.1306,332254.0
2019-09-13 14:30:00,14.81,14.82,14.79,14.8,129416.0,11.1382,11.1457,11.1231,11.1306,129416.0
2019-09-13 14:40:00,14.8,14.82,14.79,14.81,176248.0,11.1306,11.1457,11.1231,11.1382,176248.0
2019-09-13 14:50:00,14.8,14.81,14.79,14.79,184532.0,11.1306,11.1382,11.1231,11.1231,184532.0
2019-09-13 15:00:00,14.79,14.8,14.74,14.75,189840.0,11.1231,11.1306,11.0855,11.093,189840.0
2019-09-13 15:10:00,14.76,14.77,14.73,14.75,341940.0,11.1006,11.1081,11.078,11.093,341940.0
2019-09-13 15:20:00,14.75,14.78,14.75,14.76,188812.0,11.093,11.1156,11.093,11.1006,188812.0
2019-09-13 15:30:00,14.76,14.79,14.76,14.76,205934.0,11.1006,11.1231,11.1006,11.1006,205934.0
2019-09-13 15:40:00,14.76,14.78,14.75,14.77,437411.0,11.1006,11.1156,11.093,11.1081,437411.0
2019-09-13 15:50:00,14.77,14.79,14.74,14.74,962936.0,11.1081,11.1231,11.0855,11.0855,962936.0
2019-09-16 09:30:00,14.45,14.52,14.35,14.44,607014.0,10.9789,11.0321,10.9029,10.9713,607014.0
2019-09-16 09:40:00,14.44,14.6,14.44,14.58,676141.0,10.9713,11.0929,10.9713,11.0777,676141.0
2019-09-16 09:50:00,14.59,14.65,14.59,14.63,261097.0,11.0853,11.1309,11.0853,11.1157,261097.0
2019-09-16 10:00:00,14.62,14.66,14.61,14.65,326078.0,11.1081,11.1385,11.1005,11.1309,326078.0
2019-09-16 10:10:00,14.64,14.65,14.59,14.64,289764.0,11.1233,11.1309,11.0853,11.1233,289764.0
2019-09-16 10:20:00,14.64,14.67,14.62,14.63,192932.0,11.1233,11.1461,11.1081,11.1157,192932.0
2019-09-16 10:30:00,14.63,14.64,14.57,14.62,274540.0,11.1157,11.1233,11.0701,11.1081,274540.0
2019-09-16 10:40:00,14.63,14.64,14.58,14.59,215355.0,11.1157,11.1233,11.0777,11.0853,215355.0
2019-09-16 10:50:00,14.59,14.63,14.58,14.6,200479.0,11.0853,11.1157,11.0777,11.0929,200479.0
2019-09-16 11:00:00,14.61,14.63,14.58,14.59,286815.0,11.1005,11.1157,11.0777,11.0853,286815.0
2019-09-16 11:10:00,14.59,14.65,14.58,14.65,159119.0,11.0853,11.1309,11.0777,11.1309,159119.0
2019-09-16 11:20:00,14.65,14.65,14.59,14.6,88276.0,11.1309,11.1309,11.0853,11.0929,88276.0
2019-09-16 11:30:00,14.59,14.6,14.55,14.57,211109.0,11.0853,11.0929,11.0549,11.0701,211109.0
2019-09-16 11:40:00,14.57,14.58,14.54,14.55,101761.0,11.0701,11.0777,11.0473,11.0549,101761.0
2019-09-16 11:50:00,14.55,14.57,14.52,14.54,854860.0,11.0549,11.0701,11.0321,11.0473,854860.0
2019-09-16 12:00:00,14.54,14.57,14.51,14.53,267858.0,11.0473,11.0701,11.0245,11.0397,267858.0
2019-09-16 12:10:00,14.53,14.57,14.52,14.57,117962.0,11.0397,11.0701,11.0321,11.0701,117962.0
2019-09-16 12:20:00,14.56,14.58,14.55,14.57,135465.0,11.0625,11.0777,11.0549,11.0701,135465.0
2019-09-16 12:30:00,14.56,14.58,14.55,14.58,77629.0,11.0625,11.0777,11.0549,11.0777,77629.0
2019-09-16 12:40:00,14.58,14.58,14.54,14.56,100893.0,11.0777,11.0777,11.0473,11.0625,100893.0
2019-09-16 12:50:00,14.56,14.6,14.55,14.59,119611.0,11.0625,11.0929,11.0549,11.0853,119611.0
2019-09-16 13:00:00,14.59,14.63,14.58,14.62,62574.0,11.0853,11.1157,11.0777,11.1081,62574.0
2019-09-16 13:10:00,14.62,14.63,14.61,14.61,58699.0,11.1081,11.1157,11.1005,11.1005,58699.0
2019-09-16 13:20:00,14.61,14.62,14.59,14.61,119826.0,11.1005,11.1081,11.0853,11.1005,119826.0
2019-09-16 13:30:00,14.61,14.61,14.58,14.59,98079.0,11.1005,11.1005,11.0777,11.0853,98079.0
2019-09-16 13:40:00,14.6,14.63,14.59,14.6,158777.0,11.0929,11.1157,11.0853,11.0929,158777.0
2019-09-16 13:50:00,14.6,14.6,14.56,14.58,57024.0,11.0929,11.0929,11.0625,11.0777,57024.0
2019-09-16 14:00:00,14.59,14.61,14.57,14.59,172534.0,11.0853,11.1005,11.0701,11.0853,172534.0
2019-09-16 14:10:00,14.59,14.59,14.57,14.58,144599.0,11.0853,11.0853,11.0701,11.0777,144599.0
2019-09-16 14:20:00,14.58,14.62,14.57,14.61,167174.0,11.0777,11.1081,11.0701,11.1005,167174.0
2019-09-16 14:30:00,14.61,14.65,14.6,14.64,203463.0,11.1005,11.1309,11.0929,11.1233,203463.0
2019-09-16 14:40:00,14.64,14.64,14.62,14.63,41626.0,11.1233,11.1233,11.1081,11.1157,41626.0
2019-09-16 14:50:00,14.63,14.63,14.58,14.6,97918.0,11.1157,11.1157,11.0777,11.0929,97918.0
2019-09-16 15:00:00,14.6,14.61,14.57,14.58,74017.0,11.0929,11.1005,11.0701,11.0777,74017.0
2019-09-16 15:10:00,14.57,14.6,14.57,14.59,126744.0,11.0701,11.0929,11.0701,11.0853,126744.0
2019-09-16 15:20:00,14.6,14.6,14.57,14.57,149463.0,11.0929,11.0929,11.0701,11.0701,149463.0
2019-09-16 15:30:00,14.57,14.59,14.56,14.59,181810.0,11.0701,11.0853,11.0625,11.0853,181810.0
2019-09-16 15:40:00,14.59,14.61,14.58,14.61,401753.0,11.0853,11.1005,11.0777,11.1005,401753.0
2019-09-16 15:50:00,14.61,14.64,14.6,14.61,740111.0,11.1005,11.1233,11.0929,11.1005,740111.0
2019-09-17 09:30:00,14.54,14.56,14.42,14.5,190047.0,11.0473,11.0625,10.9561,11.0169,190047.0
2019-09-17 09:40:00,14.51,14.54,14.41,14.44,129012.0,11.0245,11.0473,10.9485,10.9713,129012.0
2019-09-17 09:50:00,14.44,14.48,14.4,14.47,98687.0,10.9713,11.0017,10.9409,10.9941,98687.0
2019-09-17 10:00:00,14.48,14.49,14.42,14.42,85939.0,11.0017,11.0093,10.9561,10.9561,85939.0
2019-09-17 10:10:00,14.42,14.46,14.39,14.44,139258.0,10.9561,10.9865,10.9333,10.9713,139258.0
2019-09-17 10:20:00,14.45,14.45,14.39,14.4,107653.0,10.9789,10.9789,10.9333,10.9409,107653.0
2019-09-17 10:30:00,14.42,14.48,14.41,14.46,104226.0,10.9561,11.0017,10.9485,10.9865,104226.0
2019-09-17 10:40:00,14.47,14.51,14.46,14.51,98978.0,10.9941,11.0245,10.9865,11.0245,98978.0
2019-09-17 10:50:00,14.5,14.51,14.47,14.48,96692.0,11.0169,11.0245,10.9941,11.0017,96692.0
2019-09-17 11:00:00,14.48,14.51,14.47,14.5,55392.0,11.0017,11.0245,10.9941,11.0169,55392.0
2019-09-17 11:10:00,14.49,14.5,14.45,14.46,99037.0,11.0093,11.0169,10.9789,10.9865,99037.0
2019-09-17 11:20:00,14.46,14.5,14.45,14.5,61664.0,10.9865,11.0169,10.9789,11.0169,61664.0
2019-09-17 11:30:00,14.5,14.52,14.49,14.51,41195.0,11.0169,11.0321,11.0093,11.0245,41195.0
2019-09-17 11:40:00,14.51,14.53,14.48,14.49,65912.0,11.0245,11.0397,11.0017,11.0093,65912.0
2019-09-17 11:50:00,14.48,14.5,14.47,14.5,60609.0,11.0017,11.0169,10.9941,11.0169,60609.0
2019-09-17 12:00:00,14.5,14.51,14.47,14.48,45969.0,11.0169,11.0245,10.9941,11.0017,45969.0
2019-09-17 12:10:00,14.47,14.48,14.46,14.48,36401.0,10.9941,11.0017,10.9865,11.0017,36401.0
2019-09-17 12:20:00,14.48,14.48,14.44,14.46,90841.0,11.0017,11.0017,10.9713,10.9865,90841.0
2019-09-17 12:30:00,14.47,14.48,14.44,14.46,59719.0,10.9941,11.0017,10.9713,10.9865,59719.0
2019-09-17 12:40:00,14.45,14.46,14.45,14.46,19091.0,10.9789,10.9865,10.9789,10.9865,19091.0
2019-09-17 12:50:00,14.46,14.49,14.45,14.49,52896.0,10.9865,11.0093,10.9789,11.0093,52896.0
2019-09-17 13:00:00,14.49,14.52,14.48,14.52,42851.0,11.0093,11.0321,11.0017,11.0321,42851.0
2019-09-17 13:10:00,14.52,14.53,14.51,14.53,33134.0,11.0321,11.0397,11.0245,11.0397,33134.0
2019-09-17 13:20:00,14.53,14.55,14.52,14.54,72396.0,11.0397,11.0549,11.0321,11.0473,72396.0
2019-09-17 13:30:00,14.54,14.57,14.53,14.56,80279.0,11.0473,11.0701,11.0397,11.0625,80279.0
2019-09-17 13:40:00,14.56,14.57,14.52,14.52,67791.0,11.0625,11.0701,11.0321,11.0321,67791.0
2019-09-17 13:50:00,14.52,14.58,14.52,14.56,91073.0,11.0321,11.0777,11.0321,11.0625,91073.0
2019-09-17 14:00:00,14.56,14.59,14.56,14.57,60109.0,11.0625,11.0853,11.0625,11.0701,60109.0
2019-09-17 14:10:00,14.57,14.58,14.53,14.53,422602.0,11.0701,11.0777,11.0397,11.0397,422602.0
2019-09-17 14:20:00,14.53,14.53,14.49,14.52,132863.0,11.0397,11.0397,11.0093,11.0321,132863.0
2019-09-17 14:30:00,14.52,14.55,14.51,14.53,101264.0,11.0321,11.0549,11.0245,11.0397,101264.0
2019-09-17 14:40:00,14.53,14.55,14.53,14.54,70047.0,11.0397,11.0549,11.0397,11.0473,70047.0
2019-09-17 14:50:00,14.54,14.55,14.53,14.54,55401.0,11.0473,11.0549,11.0397,11.0473,55401.0
2019-09-17 15:00:00,14.54,14.57,14.53,14.54,83179.0,11.0473,11.0701,11.0397,11.0473,83179.0
2019-09-17 15:10:00,14.54,14.55,14.52,14.53,76115.0,11.0473,11.0549,11.0321,11.0397,76115.0
2019-09-17 15:20:00,14.53,14.54,14.52,14.54,115746.0,11.0397,11.0473,11.0321,11.0473,115746.0
2019-09-17 15:30:00,14.54,14.56,14.53,14.56,178341.0,11.0473,11.0625,11.0397,11.0625,178341.0
2019-09-17 15:40:00,14.56,14.57,14.54,14.54,141307.0,11.0625,11.0701,11.0473,11.0473,141307.0
2019-09-17 15:50:00,14.54,14.56,14.52,14.55,712319.0,11.0473,11.0625,11.0321,11.0549,712319.0
2019-09-18 09:30:00,14.45,14.52,14.39,14.51,241319.0,10.9789,11.0321,10.9333,11.0245,241319.0
2019-09-18 09:40:00,14.5,14.54,14.47,14.5,84649.0,11.0169,11.0473,10.9941,11.0169,84649.0
2019-09-18 09:50:00,14.5,14.54,14.48,14.5,138439.0,11.0169,11.0473,11.0017,11.0169,138439.0
2019-09-18 10:00:00,14.49,14.5,14.45,14.48,76405.0,11.0093,11.0169,10.9789,11.0017,76405.0
2019-09-18 10:10:00,14.48,14.5,14.45,14.46,100465.0,11.0017,11.0169,10.9789,10.9865,100465.0
2019-09-18 10:20:00,14.45,14.48,14.44,14.48,82226.0,10.9789,11.0017,10.9713,11.0017,82226.0
2019-09-18 10:30:00,14.48,14.49,14.45,14.45,98366.0,11.0017,11.0093,10.9789,10.9789,98366.0
2019-09-18 10:40:00,14.46,14.46,14.42,14.42,116269.0,10.9865,10.9865,10.9561,10.9561,116269.0
2019-09-18 10:50:00,14.43,14.44,14.41,14.43,81919.0,10.9637,10.9713,10.9485,10.9637,81919.0
2019-09-18 11:00:00,14.43,14.43,14.4,14.42,94262.0,10.9637,10.9637,10.9409,10.9561,94262.0
2019-09-18 11:10:00,14.42,14.42,14.38,14.39,147693.0,10.9561,10.9561,10.9257,10.9333,147693.0
2019-09-18 11:20:00,14.39,14.39,14.37,14.38,104581.0,10.9333,10.9333,10.9181,10.9257,104581.0
2019-09-18 11:30:00,14.39,14.4,14.38,14.39,56462.0,10.9333,10.9409,10.9257,10.9333,56462.0
2019-09-18 11:40:00,14.39,14.41,14.39,14.4,72709.0,10.9333,10.9485,10.9333,10.9409,72709.0
2019-09-18 11:50:00,14.41,14.45,14.4,14.45,71398.0,10.9485,10.9789,10.9409,10.9789,71398.0
2019-09-18 12:00:00,14.45,14.46,14.43,14.46,71598.0,10.9789,10.9865,10.9637,10.9865,71598.0
2019-09-18 12:10:00,14.46,14.46,14.44,14.45,78279.0,10.9865,10.9865,10.9713,10.9789,78279.0
2019-09-18 12:20:00,14.45,14.48,14.45,14.48,60715.0,10.9789,11.0017,10.9789,11.0017,60715.0
2019-09-18 12:30:00,14.47,14.5,14.47,14.5,55597.0,10.9941,11.0169,10.9941,11.0169,55597.0
2019-09-18 12:40:00,14.49,14.52,14.49,14.5,76397.0,11.0093,11.0321,11.0093,11.0169,76397.0
2019-09-18 12:50:00,14.5,14.5,14.46,14.46,82205.0,11.0169,11.0169,10.9865,10.9865,82205.0
2019-09-18 13:00:00,14.46,14.49,14.45,14.49,43358.0,10.9865,11.0093,10.9789,11.0093,43358.0
2019-09-18 13:10:00,14.49,14.5,14.47,14.48,70956.0,11.0093,11.0169,10.9941,11.0017,70956.0
2019-09-18 13:20:00,14.48,14.49,14.46,14.46,55112.0,11.0017,11.0093,10.9865,10.9865,55112.0
2019-09-18 13:30:00,14.46,14.48,14.45,14.48,73507.0,10.9865,11.0017,10.9789,11.0017,73507.0
2019-09-18 13:40:00,14.48,14.51,14.47,14.51,47644.0,11.0017,11.0245,10.9941,11.0245,47644.0
2019-09-18 13:50:00,14.5,14.53,14.49,14.52,50048.0,11.0169,11.0397,11.0093,11.0321,50048.0
2019-09-18 14:00:00,14.51,14.6,14.47,14.53,225899.0,11.0245,11.0929,10.9941,11.0397,225899.0
2019-09-18 14:10:00,14.53,14.58,14.5,14.57,127633.0,11.0397,11.0777,11.0169,11.0701,127633.0
2019-09-18 14:20:00,14.57,14.6,14.53,14.53,139851.0,11.0701,11.0929,11.0397,11.0397,139851.0
2019-09-18 14:30:00,14.53,14.57,14.51,14.57,129382.0,11.0397,11.0701,11.0245,11.0701,129382.0
2019-09-18 14:40:00,14.57,14.65,14.56,14.64,150288.0,11.0701,11.1309,11.0625,11.1233,150288.0
2019-09-18 14:50:00,14.65,14.65,14.58,14.59,135388.0,11.1309,11.1309,11.0777,11.0853,135388.0
2019-09-18 15:00:00,14.59,14.62,14.57,14.61,193541.0,11.0853,11.1081,11.0701,11.1005,193541.0
2019-09-18 15:10:00,14.61,14.66,14.6,14.66,104544.0,11.1005,11.1385,11.0929,11.1385,104544.0
2019-09-18 15:20:00,14.66,14.67,14.63,14.66,228422.0,11.1385,11.1461,11.1157,11.1385,228422.0
2019-09-18 15:30:00,14.66,14.71,14.65,14.66,196456.0,11.1385,11.1765,11.1309,11.1385,196456.0
2019-09-18 15:40:00,14.66,14.66,14.62,14.62,349467.0,11.1385,11.1385,11.1081,11.1081,349467.0
2019-09-18 15:50:00,14.62,14.63,14.57,14.58,1160302.0,11.1081,11.1157,11.0701,11.0777,1160302.0
2019-09-19 09:30:00,14.54,14.6,14.51,14.57,181652.0,11.0473,11.0929,11.0245,11.0701,181652.0
2019-09-19 09:40:00,14.57,14.59,14.54,14.58,155516.0,11.0701,11.0853,11.0473,11.0777,155516.0
2019-09-19 09:50:00,14.58,14.61,14.56,14.6,89190.0,11.0777,11.1005,11.0625,11.0929,89190.0
2019-09-19 10:00:00,14.6,14.62,14.54,14.57,141642.0,11.0929,11.1081,11.0473,11.0701,141642.0
2019-09-19 10:10:00,14.57,14.63,14.57,14.62,68169.0,11.0701,11.1157,11.0701,11.1081,68169.0
2019-09-19 10:20:00,14.63,14.64,14.6,14.6,81927.0,11.1157,11.1233,11.0929,11.0929,81927.0
2019-09-19 10:30:00,14.61,14.65,14.6,14.64,65073.0,11.1005,11.1309,11.0929,11.1233,65073.0
2019-09-19 10:40:00,14.64,14.68,14.64,14.66,43710.0,11.1233,11.1537,11.1233,11.1385,43710.0
2019-09-19 10:50:00,14.66,14.68,14.64,14.64,40090.0,11.1385,11.1537,11.1233,11.1233,40090.0
2019-09-19 11:00:00,14.65,14.66,14.63,14.64,81265.0,11.1309,11.1385,11.1157,11.1233,81265.0
2019-09-19 11:10:00,14.64,14.69,14.64,14.66,71683.0,11.1233,11.1613,11.1233,11.1385,71683.0
2019-09-19 11:20:00,14.67,14.68,14.65,14.67,37765.0,11.1461,11.1537,11.1309,11.1461,37765.0
2019-09-19 11:30:00,14.67,14.67,14.64,14.65,41072.0,11.1461,11.1461,11.1233,11.1309,41072.0
2019-09-19 11:40:00,14.64,14.65,14.61,14.61,54457.0,11.1233,11.1309,11.1005,11.1005,54457.0
2019-09-19 11:50:00,14.61,14.61,14.58,14.6,108676.0,11.1005,11.1005,11.0777,11.0929,108676.0
2019-09-19 12:00:00,14.6,14.6,14.57,14.58,100678.0,11.0929,11.0929,11.0701,11.0777,100678.0
2019-09-19 12:10:00,14.58,14.58,14.54,14.55,81703.0,11.0777,11.0777,11.0473,11.0549,81703.0
2019-09-19 12:20:00,14.55,14.56,14.53,14.53,51991.0,11.0549,11.0625,11.0397,11.0397,51991.0
2019-09-19 12:30:00,14.53,14.56,14.52,14.55,41724.0,11.0397,11.0625,11.0321,11.0549,41724.0
2019-09-19 12:40:00,14.56,14.56,14.53,14.54,47137.0,11.0625,11.0625,11.0397,11.0473,47137.0
2019-09-19 12:50:00,14.54,14.56,14.54,14.54,50502.0,11.0473,11.0625,11.0473,11.0473,50502.0
2019-09-19 13:00:00,14.54,14.57,14.53,14.57,49930.0,11.0473,11.0701,11.0397,11.0701,49930.0
2019-09-19 13:10:00,14.57,14.57,14.55,14.57,40979.0,11.0701,11.0701,11.0549,11.0701,40979.0
2019-09-19 13:20:00,14.57,14.59,14.56,14.58,33002.0,11.0701,11.0853,11.0625,11.0777,33002.0
2019-09-19 13:30:00,14.58,14.58,14.54,14.55,44468.0,11.0777,11.0777,11.0473,11.0549,44468.0
2019-09-19 13:40:00,14.55,14.56,14.53,14.56,63837.0,11.0549,11.0625,11.0397,11.0625,63837.0
2019-09-19 13:50:00,14.56,14.59,14.55,14.57,197016.0,11.0625,11.0853,11.0549,11.0701,197016.0
2019-09-19 14:00:00,14.57,14.59,14.56,14.57,120689.0,11.0701,11.0853,11.0625,11.0701,120689.0
2019-09-19 14:10:00,14.57,14.58,14.55,14.56,37180.0,11.0701,11.0777,11.0549,11.0625,37180.0
2019-09-19 14:20:00,14.56,14.57,14.54,14.54,39427.0,11.0625,11.0701,11.0473,11.0473,39427.0
2019-09-19 14:30:00,14.54,14.54,14.49,14.51,81420.0,11.0473,11.0473,11.0093,11.0245,81420.0
2019-09-19 14:40:00,14.51,14.52,14.48,14.5,44944.0,11.0245,11.0321,11.0017,11.0169,44944.0
2019-09-19 14:50:00,14.5,14.5,14.46,14.47,47924.0,11.0169,11.0169,10.9865,10.9941,47924.0
2019-09-19 15:00:00,14.47,14.5,14.46,14.48,74094.0,10.9941,11.0169,10.9865,11.0017,74094.0
2019-09-19 15:10:00,14.47,14.49,14.46,14.49,62485.0,10.9941,11.0093,10.9865,11.0093,62485.0
2019-09-19 15:20:00,14.49,14.5,14.47,14.47,71795.0,11.0093,11.0169,10.9941,10.9941,71795.0
2019-09-19 15:30:00,14.48,14.49,14.44,14.49,137457.0,11.0017,11.0093,10.9713,11.0093,137457.0
2019-09-19 15:40:00,14.49,14.51,14.45,14.46,134905.0,11.0093,11.0245,10.9789,10.9865,134905.0
2019-09-19 15:50:00,14.45,14.48,14.45,14.46,320341.0,10.9789,11.0017,10.9789,10.9865,320341.0
2019-09-20 09:30:00,14.5,14.53,14.44,14.48,1259797.0,11.0169,11.0397,10.9713,11.0017,1259797.0
2019-09-20 09:40:00,14.48,14.53,14.38,14.4,319214.0,11.0017,11.0397,10.9257,10.9409,319214.0
2019-09-20 09:50:00,14.4,14.49,14.4,14.46,120522.0,10.9409,11.0093,10.9409,10.9865,120522.0
2019-09-20 10:00:00,14.46,14.51,14.45,14.48,146341.0,10.9865,11.0245,10.9789,11.0017,146341.0
2019-09-20 10:10:00,14.49,14.51,14.48,14.5,55250.0,11.0093,11.0245,11.0017,11.0169,55250.0
2019-09-20 10:20:00,14.5,14.53,14.48,14.52,122079.0,11.0169,11.0397,11.0017,11.0321,122079.0
2019-09-20 10:30:00,14.52,14.53,14.49,14.51,96906.0,11.0321,11.0397,11.0093,11.0245,96906.0
2019-09-20 10:40:00,14.51,14.52,14.49,14.51,55020.0,11.0245,11.0321,11.0093,11.0245,55020.0
2019-09-20 10:50:00,14.51,14.52,14.47,14.5,64416.0,11.0245,11.0321,10.9941,11.0169,64416.0
2019-09-20 11:00:00,14.49,14.5,14.44,14.44,135050.0,11.0093,11.0169,10.9713,10.9713,135050.0
2019-09-20 11:10:00,14.45,14.46,14.4,14.42,96368.0,10.9789,10.9865,10.9409,10.9561,96368.0
2019-09-20 11:20:00,14.42,14.46,14.4,14.45,289155.0,10.9561,10.9865,10.9409,10.9789,289155.0
2019-09-20 11:30:00,14.45,14.46,14.42,14.42,116101.0,10.9789,10.9865,10.9561,10.9561,116101.0
2019-09-20 11:40:00,14.43,14.43,14.41,14.42,63840.0,10.9637,10.9637,10.9485,10.9561,63840.0
2019-09-20 11:50:00,14.41,14.46,14.41,14.44,251027.0,10.9485,10.9865,10.9485,10.9713,251027.0
2019-09-20 12:00:00,14.45,14.47,14.44,14.46,110708.0,10.9789,10.9941,10.9713,10.9865,110708.0
2019-09-20 12:10:00,14.46,14.5,14.46,14.5,45324.0,10.9865,11.0169,10.9865,11.0169,45324.0
2019-09-20 12:20:00,14.5,14.51,14.49,14.5,44455.0,11.0169,11.0245,11.0093,11.0169,44455.0
2019-09-20 12:30:00,14.51,14.51,14.49,14.5,25963.0,11.0245,11.0245,11.0093,11.0169,25963.0
2019-09-20 12:40:00,14.5,14.51,14.48,14.49,50846.0,11.0169,11.0245,11.0017,11.0093,50846.0
2019-09-20 12:50:00,14.49,14.51,14.49,14.5,37178.0,11.0093,11.0245,11.0093,11.0169,37178.0
2019-09-20 13:00:00,14.5,14.5,14.47,14.47,42199.0,11.0169,11.0169,10.9941,10.9941,42199.0
2019-09-20 13:10:00,14.48,14.48,14.33,14.41,239364.0,11.0017,11.0017,10.8877,10.9485,239364.0
2019-09-20 13:20:00,14.4,14.42,14.36,14.41,93727.0,10.9409,10.9561,10.9105,10.9485,93727.0
2019-09-20 13:30:00,14.4,14.41,14.38,14.39,81110.0,10.9409,10.9485,10.9257,10.9333,81110.0
2019-09-20 13:40:00,14.39,14.4,14.37,14.38,96981.0,10.9333,10.9409,10.9181,10.9257,96981.0
2019-09-20 13:50:00,14.37,14.41,14.37,14.4,79019.0,10.9181,10.9485,10.9181,10.9409,79019.0
2019-09-20 14:00:00,14.41,14.44,14.39,14.4,155692.0,10.9485,10.9713,10.9333,10.9409,155692.0
2019-09-20 14:10:00,14.39,14.44,14.39,14.43,66907.0,10.9333,10.9713,10.9333,10.9637,66907.0
2019-09-20 14:20:00,14.42,14.43,14.39,14.4,129483.0,10.9561,10.9637,10.9333,10.9409,129483.0
2019-09-20 14:30:00,14.41,14.44,14.4,14.44,40391.0,10.9485,10.9713,10.9409,10.9713,40391.0
2019-09-20 14:40:00,14.43,14.47,14.43,14.46,61099.0,10.9637,10.9941,10.9637,10.9865,61099.0
2019-09-20 14:50:00,14.46,14.46,14.42,14.44,40640.0,10.9865,10.9865,10.9561,10.9713,40640.0
2019-09-20 15:00:00,14.43,14.44,14.42,14.42,35832.0,10.9637,10.9713,10.9561,10.9561,35832.0
2019-09-20 15:10:00,14.43,14.43,14.37,14.37,177368.0,10.9637,10.9637,10.9181,10.9181,177368.0
2019-09-20 15:20:00,14.37,14.37,14.33,14.34,160311.0,10.9181,10.9181,10.8877,10.8953,160311.0
2019-09-20 15:30:00,14.34,14.39,14.33,14.37,106082.0,10.8953,10.9333,10.8877,10.9181,106082.0
2019-09-20 15:40:00,14.37,14.38,14.35,14.36,118960.0,10.9181,10.9257,10.9029,10.9105,118960.0
2019-09-20 15:50:00,14.36,14.49,14.35,14.38,1983475.0,10.9105,11.0093,10.9029,10.9257,1983475.0
2019-09-23 09:30:00,14.29,14.38,14.23,14.34,171796.0,10.8573,10.9257,10.8118,10.8953,171796.0
2019-09-23 09:40:00,14.34,14.4,14.33,14.38,55800.0,10.8953,10.9409,10.8877,10.9257,55800.0
2019-09-23 09:50:00,14.37,14.37,14.29,14.3,78720.0,10.9181,10.9181,10.8573,10.8649,78720.0
2019-09-23 10:00:00,14.31,14.32,14.27,14.29,198427.0,10.8725,10.8801,10.8422,10.8573,198427.0
2019-09-23 10:10:00,14.29,14.29,14.23,14.29,84725.0,10.8573,10.8573,10.8118,10.8573,84725.0
2019-09-23 10:20:00,14.28,14.33,14.27,14.33,50307.0,10.8498,10.8877,10.8422,10.8877,50307.0
2019-09-23 10:30:00,14.33,14.36,14.32,14.36,73691.0,10.8877,10.9105,10.8801,10.9105,73691.0
2019-09-23 10:40:00,14.36,14.36,14.31,14.31,51882.0,10.9105,10.9105,10.8725,10.8725,51882.0
2019-09-23 10:50:00,14.32,14.33,14.3,14.33,36885.0,10.8801,10.8877,10.8649,10.8877,36885.0
2019-09-23 11:00:00,14.33,14.39,14.32,14.37,91553.0,10.8877,10.9333,10.8801,10.9181,91553.0
2019-09-23 11:10:00,14.37,14.41,14.36,14.4,128713.0,10.9181,10.9485,10.9105,10.9409,128713.0
2019-09-23 11:20:00,14.41,14.42,14.38,14.41,51345.0,10.9485,10.9561,10.9257,10.9485,51345.0
2019-09-23 11:30:00,14.4,14.43,14.4,14.42,62367.0,10.9409,10.9637,10.9409,10.9561,62367.0
2019-09-23 11:40:00,14.42,14.44,14.4,14.44,37220.0,10.9561,10.9713,10.9409,10.9713,37220.0
2019-09-23 11:50:00,14.44,14.45,14.42,14.43,54441.0,10.9713,10.9789,10.9561,10.9637,54441.0
2019-09-23 12:00:00,14.43,14.44,14.41,14.44,143230.0,10.9637,10.9713,10.9485,10.9713,143230.0
2019-09-23 12:10:00,14.44,14.46,14.43,14.46,88532.0,10.9713,10.9865,10.9637,10.9865,88532.0
2019-09-23 12:20:00,14.46,14.47,14.45,14.46,95500.0,10.9865,10.9941,10.9789,10.9865,95500.0
2019-09-23 12:30:00,14.46,14.48,14.45,14.46,57579.0,10.9865,11.0017,10.9789,10.9865,57579.0
2019-09-23 12:40:00,14.45,14.46,14.43,14.45,49211.0,10.9789,10.9865,10.9637,10.9789,49211.0
2019-09-23 12:50:00,14.44,14.45,14.43,14.45,56620.0,10.9713,10.9789,10.9637,10.9789,56620.0
2019-09-23 13:00:00,14.45,14.47,14.44,14.47,78236.0,10.9789,10.9941,10.9713,10.9941,78236.0
2019-09-23 13:10:00,14.46,14.48,14.45,14.47,46789.0,10.9865,11.0017,10.9789,10.9941,46789.0
2019-09-23 13:20:00,14.46,14.48,14.46,14.48,34646.0,10.9865,11.0017,10.9865,11.0017,34646.0
2019-09-23 13:30:00,14.48,14.49,14.47,14.48,50235.0,11.0017,11.0093,10.9941,11.0017,50235.0
2019-09-23 13:40:00,14.48,14.5,14.47,14.5,90706.0,11.0017,11.0169,10.9941,11.0169,90706.0
2019-09-23 13:50:00,14.5,14.53,14.49,14.53,68103.0,11.0169,11.0397,11.0093,11.0397,68103.0
2019-09-23 14:00:00,14.53,14.54,14.51,14.53,82437.0,11.0397,11.0473,11.0245,11.0397,82437.0
2019-09-23 14:10:00,14.53,14.53,14.49,14.49,111566.0,11.0397,11.0397,11.0093,11.0093,111566.0
2019-09-23 14:20:00,14.5,14.5,14.48,14.5,61595.0,11.0169,11.0169,11.0017,11.0169,61595.0
2019-09-23 14:30:00,14.5,14.5,14.47,14.47,64419.0,11.0169,11.0169,10.9941,10.9941,64419.0
2019-09-23 14:40:00,14.48,14.49,14.47,14.48,71157.0,11.0017,11.0093,10.9941,11.0017,71157.0
2019-09-23 14:50:00,14.48,14.49,14.46,14.48,90546.0,11.0017,11.0093,10.9865,11.0017,90546.0
2019-09-23 15:00:00,14.49,14.53,14.48,14.52,101431.0,11.0093,11.0397,11.0017,11.0321,101431.0
2019-09-23 15:10:00,14.52,14.53,14.5,14.51,98184.0,11.0321,11.0397,11.0169,11.0245,98184.0
2019-09-23 15:20:00,14.52,14.54,14.51,14.52,120618.0,11.0321,11.0473,11.0245,11.0321,120618.0
2019-09-23 15:30:00,14.51,14.52,14.47,14.48,200027.0,11.0245,11.0321,10.9941,11.0017,200027.0
2019-09-23 15:40:00,14.48,14.51,14.47,14.51,395988.0,11.0017,11.0245,10.9941,11.0245,395988.0
2019-09-23 15:50:00,14.51,14.51,14.43,14.46,652182.0,11.0245,11.0245,10.9637,10.9865,652182.0
2019-09-24 09:30:00,14.52,14.52,14.42,14.51,172004.0,11.0321,11.0321,10.9561,11.0245,172004.0
2019-09-24 09:40:00,14.51,14.54,14.42,14.46,205802.0,11.0245,11.0473,10.9561,10.9865,205802.0
2019-09-24 09:50:00,14.47,14.52,14.45,14.46,245836.0,10.9941,11.0321,10.9789,10.9865,245836.0
2019-09-24 10:00:00,14.46,14.46,14.37,14.4,183854.0,10.9865,10.9865,10.9181,10.9409,183854.0
2019-09-24 10:10:00,14.4,14.41,14.33,14.36,213539.0,10.9409,10.9485,10.8877,10.9105,213539.0
2019-09-24 10:20:00,14.37,14.38,14.31,14.34,148938.0,10.9181,10.9257,10.8725,10.8953,148938.0
2019-09-24 10:30:00,14.34,14.41,14.33,14.4,127124.0,10.8953,10.9485,10.8877,10.9409,127124.0
2019-09-24 10:40:00,14.4,14.4,14.37,14.4,84255.0,10.9409,10.9409,10.9181,10.9409,84255.0
2019-09-24 10:50:00,14.39,14.4,14.35,14.37,129412.0,10.9333,10.9409,10.9029,10.9181,129412.0
2019-09-24 11:00:00,14.37,14.38,14.35,14.35,91465.0,10.9181,10.9257,10.9029,10.9029,91465.0
2019-09-24 11:10:00,14.35,14.36,14.29,14.33,224934.0,10.9029,10.9105,10.8573,10.8877,224934.0
2019-09-24 11:20:00,14.32,14.36,14.32,14.35,74955.0,10.8801,10.9105,10.8801,10.9029,74955.0
2019-09-24 11:30:00,14.35,14.37,14.29,14.29,144101.0,10.9029,10.9181,10.8573,10.8573,144101.0
2019-09-24 11:40:00,14.29,14.34,14.29,14.31,265670.0,10.8573,10.8953,10.8573,10.8725,265670.0
2019-09-24 11:50:00,14.32,14.32,14.28,14.28,221939.0,10.8801,10.8801,10.8498,10.8498,221939.0
2019-09-24 12:00:00,14.28,14.34,14.27,14.34,152848.0,10.8498,10.8953,10.8422,10.8953,152848.0
2019-09-24 12:10:00,14.34,14.34,14.29,14.3,95061.0,10.8953,10.8953,10.8573,10.8649,95061.0
2019-09-24 12:20:00,14.31,14.31,14.26,14.28,236190.0,10.8725,10.8725,10.8346,10.8498,236190.0
2019-09-24 12:30:00,14.27,14.27,14.22,14.23,117701.0,10.8422,10.8422,10.8042,10.8118,117701.0
2019-09-24 12:40:00,14.23,14.24,14.18,14.2,216760.0,10.8118,10.8194,10.7738,10.789,216760.0
2019-09-24 12:50:00,14.21,14.21,14.17,14.18,86967.0,10.7966,10.7966,10.7662,10.7738,86967.0
2019-09-24 13:00:00,14.18,14.21,14.17,14.2,94069.0,10.7738,10.7966,10.7662,10.789,94069.0
2019-09-24 13:10:00,14.19,14.19,14.13,14.15,218571.0,10.7814,10.7814,10.7358,10.751,218571.0
2019-09-24 13:20:00,14.16,14.16,14.12,14.13,89567.0,10.7586,10.7586,10.7282,10.7358,89567.0
2019-09-24 13:30:00,14.13,14.18,14.13,14.18,49679.0,10.7358,10.7738,10.7358,10.7738,49679.0
2019-09-24 13:40:00,14.18,14.2,14.17,14.2,80382.0,10.7738,10.789,10.7662,10.789,80382.0
2019-09-24 13:50:00,14.2,14.22,14.18,14.19,100004.0,10.789,10.8042,10.7738,10.7814,100004.0
2019-09-24 14:00:00,14.2,14.2,14.14,14.15,95882.0,10.789,10.789,10.7434,10.751,95882.0
2019-09-24 14:10:00,14.14,14.28,14.13,14.27,166808.0,10.7434,10.8498,10.7358,10.8422,166808.0
2019-09-24 14:20:00,14.27,14.27,14.23,14.25,64204.0,10.8422,10.8422,10.8118,10.827,64204.0
2019-09-24 14:30:00,14.25,14.26,14.2,14.21,150897.0,10.827,10.8346,10.789,10.7966,150897.0
2019-09-24 14:40:00,14.21,14.22,14.17,14.21,90591.0,10.7966,10.8042,10.7662,10.7966,90591.0
2019-09-24 14:50:00,14.21,14.22,14.16,14.16,127477.0,10.7966,10.8042,10.7586,10.7586,127477.0
2019-09-24 15:00:00,14.17,14.2,14.15,14.2,234725.0,10.7662,10.789,10.751,10.789,234725.0
2019-09-24 15:10:00,14.19,14.21,14.18,14.18,242439.0,10.7814,10.7966,10.7738,10.7738,242439.0
2019-09-24 15:20:00,14.19,14.19,14.14,14.15,155109.0,10.7814,10.7814,10.7434,10.751,155109.0
2019-09-24 15:30:00,14.15,14.18,14.13,14.18,199311.0,10.751,10.7738,10.7358,10.7738,199311.0
2019-09-24 15:40:00,14.18,14.25,14.17,14.24,292807.0,10.7738,10.827,10.7662,10.8194,292807.0
2019-09-24 15:50:00,14.23,14.24,14.19,14.21,892774.0,10.8118,10.8194,10.7814,10.7966,892774.0
2019-09-25 09:30:00,14.23,14.36,14.14,14.34,160133.0,10.8118,10.9105,10.7434,10.8953,160133.0
2019-09-25 09:40:00,14.34,14.37,14.28,14.33,84220.0,10.8953,10.9181,10.8498,10.8877,84220.0
2019-09-25 09:50:00,14.32,14.33,14.26,14.27,77389.0,10.8801,10.8877,10.8346,10.8422,77389.0
2019-09-25 10:00:00,14.28,14.31,14.25,14.29,140669.0,10.8498,10.8725,10.827,10.8573,140669.0
2019-09-25 10:10:00,14.29,14.32,14.26,14.29,84696.0,10.8573,10.8801,10.8346,10.8573,84696.0
2019-09-25 10:20:00,14.3,14.34,14.28,14.32,103468.0,10.8649,10.8953,10.8498,10.8801,103468.0
2019-09-25 10:30:00,14.32,14.36,14.29,14.3,188630.0,10.8801,10.9105,10.8573,10.8649,188630.0
2019-09-25 10:40:00,14.3,14.33,14.28,14.32,234937.0,10.8649,10.8877,10.8498,10.8801,234937.0
2019-09-25 10:50:00,14.33,14.38,14.31,14.36,136170.0,10.8877,10.9257,10.8725,10.9105,136170.0
2019-09-25 11:00:00,14.36,14.38,14.34,14.36,84937.0,10.9105,10.9257,10.8953,10.9105,84937.0
2019-09-25 11:10:00,14.37,14.4,14.35,14.39,70427.0,10.9181,10.9409,10.9029,10.9333,70427.0
2019-09-25 11:20:00,14.4,14.42,14.37,14.39,126949.0,10.9409,10.9561,10.9181,10.9333,126949.0
2019-09-25 11:30:00,14.39,14.4,14.37,14.4,181721.0,10.9333,10.9409,10.9181,10.9409,181721.0
2019-09-25 11:40:00,14.4,14.41,14.37,14.38,198113.0,10.9409,10.9485,10.9181,10.9257,198113.0
2019-09-25 11:50:00,14.37,14.38,14.35,14.37,191843.0,10.9181,10.9257,10.9029,10.9181,191843.0
2019-09-25 12:00:00,14.37,14.42,14.36,14.41,177343.0,10.9181,10.9561,10.9105,10.9485,177343.0
2019-09-25 12:10:00,14.41,14.42,14.36,14.37,107424.0,10.9485,10.9561,10.9105,10.9181,107424.0
2019-09-25 12:20:00,14.38,14.39,14.36,14.38,121309.0,10.9257,10.9333,10.9105,10.9257,121309.0
2019-09-25 12:30:00,14.39,14.41,14.37,14.37,67737.0,10.9333,10.9485,10.9181,10.9181,67737.0
2019-09-25 12:40:00,14.37,14.38,14.34,14.36,61815.0,10.9181,10.9257,10.8953,10.9105,61815.0
2019-09-25 12:50:00,14.36,14.38,14.34,14.36,74802.0,10.9105,10.9257,10.8953,10.9105,74802.0
2019-09-25 13:00:00,14.36,14.39,14.35,14.39,40416.0,10.9105,10.9333,10.9029,10.9333,40416.0
2019-09-25 13:10:00,14.39,14.39,14.37,14.37,35953.0,10.9333,10.9333,10.9181,10.9181,35953.0
2019-09-25 13:20:00,14.38,14.4,14.37,14.39,72948.0,10.9257,10.9409,10.9181,10.9333,72948.0
2019-09-25 13:30:00,14.39,14.4,14.37,14.4,64726.0,10.9333,10.9409,10.9181,10.9409,64726.0
2019-09-25 13:40:00,14.39,14.41,14.38,14.4,83345.0,10.9333,10.9485,10.9257,10.9409,83345.0
2019-09-25 13:50:00,14.4,14.42,14.39,14.41,53959.0,10.9409,10.9561,10.9333,10.9485,53959.0
2019-09-25 14:00:00,14.41,14.44,14.4,14.43,106273.0,10.9485,10.9713,10.9409,10.9637,106273.0
2019-09-25 14:10:00,14.44,14.45,14.43,14.44,111126.0,10.9713,10.9789,10.9637,10.9713,111126.0
2019-09-25 14:20:00,14.44,14.44,14.4,14.42,56116.0,10.9713,10.9713,10.9409,10.9561,56116.0
2019-09-25 14:30:00,14.42,14.42,14.38,14.4,46402.0,10.9561,10.9561,10.9257,10.9409,46402.0
2019-09-25 14:40:00,14.4,14.42,14.39,14.41,49871.0,10.9409,10.9561,10.9333,10.9485,49871.0
2019-09-25 14:50:00,14.41,14.41,14.37,14.38,147412.0,10.9485,10.9485,10.9181,10.9257,147412.0
2019-09-25 15:00:00,14.38,14.38,14.35,14.37,75157.0,10.9257,10.9257,10.9029,10.9181,75157.0
2019-09-25 15:10:00,14.37,14.38,14.34,14.36,303414.0,10.9181,10.9257,10.8953,10.9105,303414.0
2019-09-25 15:20:00,14.36,14.36,14.34,14.36,146983.0,10.9105,10.9105,10.8953,10.9105,146983.0
2019-09-25 15:30:00,14.36,14.39,14.35,14.38,139479.0,10.9105,10.9333,10.9029,10.9257,139479.0
2019-09-25 15:40:00,14.38,14.39,14.36,14.38,175126.0,10.9257,10.9333,10.9105,10.9257,175126.0
2019-09-25 15:50:00,14.38,14.4,14.35,14.37,527547.0,10.9257,10.9409,10.9029,10.9181,527547.0
2019-09-26 09:30:00,14.29,14.32,14.26,14.29,145629.0,10.8573,10.8801,10.8346,10.8573,145629.0
2019-09-26 09:40:00,14.28,14.35,14.27,14.32,67598.0,10.8498,10.9029,10.8422,10.8801,67598.0
2019-09-26 09:50:00,14.32,14.35,14.31,14.35,86837.0,10.8801,10.9029,10.8725,10.9029,86837.0
2019-09-26 10:00:00,14.35,14.38,14.32,14.32,112009.0,10.9029,10.9257,10.8801,10.8801,112009.0
2019-09-26 10:10:00,14.32,14.34,14.27,14.28,134786.0,10.8801,10.8953,10.8422,10.8498,134786.0
2019-09-26 10:20:00,14.27,14.32,14.27,14.3,131948.0,10.8422,10.8801,10.8422,10.8649,131948.0
2019-09-26 10:30:00,14.31,14.33,14.27,14.33,114087.0,10.8725,10.8877,10.8422,10.8877,114087.0
2019-09-26 10:40:00,14.32,14.37,14.32,14.37,100764.0,10.8801,10.9181,10.8801,10.9181,100764.0
2019-09-26 10:50:00,14.37,14.38,14.32,14.34,299980.0,10.9181,10.9257,10.8801,10.8953,299980.0
2019-09-26 11:00:00,14.34,14.36,14.32,14.35,86666.0,10.8953,10.9105,10.8801,10.9029,86666.0
2019-09-26 11:10:00,14.34,14.35,14.29,14.31,55166.0,10.8953,10.9029,10.8573,10.8725,55166.0
2019-09-26 11:20:00,14.3,14.31,14.26,14.28,75495.0,10.8649,10.8725,10.8346,10.8498,75495.0
2019-09-26 11:30:00,14.28,14.34,14.27,14.34,127415.0,10.8498,10.8953,10.8422,10.8953,127415.0
2019-09-26 11:40:00,14.33,14.35,14.32,14.33,81465.0,10.8877,10.9029,10.8801,10.8877,81465.0
2019-09-26 11:50:00,14.33,14.33,14.3,14.31,34654.0,10.8877,10.8877,10.8649,10.8725,34654.0
2019-09-26 12:00:00,14.32,14.36,14.3,14.36,39180.0,10.8801,10.9105,10.8649,10.9105,39180.0
2019-09-26 12:10:00,14.36,14.36,14.31,14.32,45360.0,10.9105,10.9105,10.8725,10.8801,45360.0
2019-09-26 12:20:00,14.32,14.35,14.31,14.35,58562.0,10.8801,10.9029,10.8725,10.9029,58562.0
2019-09-26 12:30:00,14.35,14.38,14.34,14.38,48778.0,10.9029,10.9257,10.8953,10.9257,48778.0
2019-09-26 12:40:00,14.38,14.38,14.36,14.37,17660.0,10.9257,10.9257,10.9105,10.9181,17660.0
2019-09-26 12:50:00,14.37,14.38,14.35,14.37,41385.0,10.9181,10.9257,10.9029,10.9181,41385.0
2019-09-26 13:00:00,14.37,14.38,14.35,14.36,52795.0,10.9181,10.9257,10.9029,10.9105,52795.0
2019-09-26 13:10:00,14.36,14.36,14.33,14.33,31862.0,10.9105,10.9105,10.8877,10.8877,31862.0
2019-09-26 13:20:00,14.33,14.33,14.28,14.29,280739.0,10.8877,10.8877,10.8498,10.8573,280739.0
2019-09-26 13:30:00,14.29,14.31,14.27,14.31,72330.0,10.8573,10.8725,10.8422,10.8725,72330.0
2019-09-26 13:40:00,14.31,14.33,14.29,14.29,172701.0,10.8725,10.8877,10.8573,10.8573,172701.0
2019-09-26 13:50:00,14.29,14.31,14.28,14.29,172276.0,10.8573,10.8725,10.8498,10.8573,172276.0
2019-09-26 14:00:00,14.29,14.33,14.29,14.33,120095.0,10.8573,10.8877,10.8573,10.8877,120095.0
2019-09-26 14:10:00,14.33,14.34,14.31,14.32,112583.0,10.8877,10.8953,10.8725,10.8801,112583.0
2019-09-26 14:20:00,14.32,14.33,14.29,14.3,97690.0,10.8801,10.8877,10.8573,10.8649,97690.0
2019-09-26 14:30:00,14.29,14.31,14.29,14.29,32415.0,10.8573,10.8725,10.8573,10.8573,32415.0
2019-09-26 14:40:00,14.3,14.33,14.29,14.33,55641.0,10.8649,10.8877,10.8573,10.8877,55641.0
2019-09-26 14:50:00,14.33,14.34,14.3,14.31,104185.0,10.8877,10.8953,10.8649,10.8725,104185.0
2019-09-26 15:00:00,14.31,14.33,14.29,14.33,82945.0,10.8725,10.8877,10.8573,10.8877,82945.0
2019-09-26 15:10:00,14.32,14.33,14.29,14.31,320350.0,10.8801,10.8877,10.8573,10.8725,320350.0
2019-09-26 15:20:00,14.31,14.33,14.29,14.31,133929.0,10.8725,10.8877,10.8573,10.8725,133929.0
2019-09-26 15:30:00,14.31,14.33,14.29,14.31,81468.0,10.8725,10.8877,10.8573,10.8725,81468.0
2019-09-26 15:40:00,14.32,14.32,14.29,14.29,170828.0,10.8801,10.8801,10.8573,10.8573,170828.0
2019-09-26 15:50:00,14.29,14.3,14.23,14.26,678767.0,10.8573,10.8649,10.8118,10.8346,678767.0
2019-09-27 09:30:00,14.42,14.46,14.24,14.43,176808.0,10.9561,10.9865,10.8194,10.9637,176808.0
2019-09-27 09:40:00,14.44,14.55,14.42,14.55,221223.0,10.9713,11.0549,10.9561,11.0549,221223.0
2019-09-27 09:50:00,14.55,14.56,14.43,14.45,249998.0,11.0549,11.0625,10.9637,10.9789,249998.0
2019-09-27 10:00:00,14.45,14.45,14.36,14.39,188921.0,10.9789,10.9789,10.9105,10.9333,188921.0
2019-09-27 10:10:00,14.38,14.41,14.37,14.4,102198.0,10.9257,10.9485,10.9181,10.9409,102198.0
2019-09-27 10:20:00,14.4,14.44,14.38,14.42,89613.0,10.9409,10.9713,10.9257,10.9561,89613.0
2019-09-27 10:30:00,14.43,14.44,14.4,14.42,185358.0,10.9637,10.9713,10.9409,10.9561,185358.0
2019-09-27 10:40:00,14.42,14.42,14.37,14.39,115156.0,10.9561,10.9561,10.9181,10.9333,115156.0
2019-09-27 10:50:00,14.38,14.42,14.36,14.42,84862.0,10.9257,10.9561,10.9105,10.9561,84862.0
2019-09-27 11:00:00,14.41,14.42,14.37,14.39,411081.0,10.9485,10.9561,10.9181,10.9333,411081.0
2019-09-27 11:10:00,14.39,14.4,14.34,14.35,174623.0,10.9333,10.9409,10.8953,10.9029,174623.0
2019-09-27 11:20:00,14.35,14.36,14.32,14.35,173106.0,10.9029,10.9105,10.8801,10.9029,173106.0
2019-09-27 11:30:00,14.35,14.38,14.25,14.27,250834.0,10.9029,10.9257,10.827,10.8422,250834.0
2019-09-27 11:40:00,14.27,14.31,14.24,14.28,133001.0,10.8422,10.8725,10.8194,10.8498,133001.0
2019-09-27 11:50:00,14.27,14.34,14.26,14.3,95287.0,10.8422,10.8953,10.8346,10.8649,95287.0
2019-09-27 12:00:00,14.3,14.32,14.29,14.3,69578.0,10.8649,10.8801,10.8573,10.8649,69578.0
2019-09-27 12:10:00,14.31,14.32,14.26,14.26,55542.0,10.8725,10.8801,10.8346,10.8346,55542.0
2019-09-27 12:20:00,14.26,14.28,14.26,14.28,46028.0,10.8346,10.8498,10.8346,10.8498,46028.0
2019-09-27 12:30:00,14.27,14.28,14.26,14.28,69818.0,10.8422,10.8498,10.8346,10.8498,69818.0
2019-09-27 12:40:00,14.28,14.3,14.25,14.26,80431.0,10.8498,10.8649,10.827,10.8346,80431.0
2019-09-27 12:50:00,14.27,14.29,14.25,14.27,67061.0,10.8422,10.8573,10.827,10.8422,67061.0
2019-09-27 13:00:00,14.27,14.3,14.24,14.28,98055.0,10.8422,10.8649,10.8194,10.8498,98055.0
2019-09-27 13:10:00,14.29,14.3,14.26,14.27,63406.0,10.8573,10.8649,10.8346,10.8422,63406.0
2019-09-27 13:20:00,14.28,14.28,14.25,14.28,60684.0,10.8498,10.8498,10.827,10.8498,60684.0
2019-09-27 13:30:00,14.28,14.28,14.24,14.26,70093.0,10.8498,10.8498,10.8194,10.8346,70093.0
2019-09-27 13:40:00,14.25,14.26,14.23,14.24,39282.0,10.827,10.8346,10.8118,10.8194,39282.0
2019-09-27 13:50:00,14.23,14.28,14.21,14.28,101934.0,10.8118,10.8498,10.7966,10.8498,101934.0
2019-09-27 14:00:00,14.28,14.29,14.26,14.27,60577.0,10.8498,10.8573,10.8346,10.8422,60577.0
2019-09-27 14:10:00,14.27,14.31,14.26,14.3,63250.0,10.8422,10.8725,10.8346,10.8649,63250.0
2019-09-27 14:20:00,14.3,14.31,14.28,14.29,79773.0,10.8649,10.8725,10.8498,10.8573,79773.0
2019-09-27 14:30:00,14.29,14.3,14.25,14.27,84477.0,10.8573,10.8649,10.827,10.8422,84477.0
2019-09-27 14:40:00,14.27,14.29,14.26,14.26,62574.0,10.8422,10.8573,10.8346,10.8346,62574.0
2019-09-27 14:50:00,14.26,14.27,14.24,14.26,77247.0,10.8346,10.8422,10.8194,10.8346,77247.0
2019-09-27 15:00:00,14.26,14.28,14.21,14.23,388250.0,10.8346,10.8498,10.7966,10.8118,388250.0
2019-09-27 15:10:00,14.24,14.29,14.23,14.28,108668.0,10.8194,10.8573,10.8118,10.8498,108668.0
2019-09-27 15:20:00,14.28,14.31,14.27,14.27,124339.0,10.8498,10.8725,10.8422,10.8422,124339.0
2019-09-27 15:30:00,14.26,14.31,14.26,14.31,241926.0,10.8346,10.8725,10.8346,10.8725,241926.0
2019-09-27 15:40:00,14.3,14.32,14.28,14.29,294942.0,10.8649,10.8801,10.8498,10.8573,294942.0
2019-09-27 15:50:00,14.29,14.36,14.29,14.35,868310.0,10.8573,10.9105,10.8573,10.9029,868310.0
2019-09-30 09:30:00,14.41,14.45,14.36,14.39,121546.0,10.9485,10.9789,10.9105,10.9333,121546.0
2019-09-30 09:40:00,14.4,14.4,14.3,14.33,50467.0,10.9409,10.9409,10.8649,10.8877,50467.0
2019-09-30 09:50:00,14.32,14.32,14.26,14.28,123774.0,10.8801,10.8801,10.8346,10.8498,123774.0
2019-09-30 10:00:00,14.28,14.29,14.24,14.29,77591.0,10.8498,10.8573,10.8194,10.8573,77591.0
2019-09-30 10:10:00,14.28,14.32,14.27,14.32,94938.0,10.8498,10.8801,10.8422,10.8801,94938.0
2019-09-30 10:20:00,14.32,14.32,14.26,14.26,32010.0,10.8801,10.8801,10.8346,10.8346,32010.0
2019-09-30 10:30:00,14.27,14.29,14.26,14.29,38452.0,10.8422,10.8573,10.8346,10.8573,38452.0
2019-09-30 10:40:00,14.29,14.31,14.25,14.29,56121.0,10.8573,10.8725,10.827,10.8573,56121.0
2019-09-30 10:50:00,14.29,14.33,14.28,14.32,120347.0,10.8573,10.8877,10.8498,10.8801,120347.0
2019-09-30 11:00:00,14.32,14.33,14.26,14.31,96231.0,10.8801,10.8877,10.8346,10.8725,96231.0
2019-09-30 11:10:00,14.31,14.33,14.3,14.31,107766.0,10.8725,10.8877,10.8649,10.8725,107766.0
2019-09-30 11:20:00,14.31,14.35,14.3,14.35,44088.0,10.8725,10.9029,10.8649,10.9029,44088.0
2019-09-30 11:30:00,14.35,14.36,14.32,14.33,42495.0,10.9029,10.9105,10.8801,10.8877,42495.0
2019-09-30 11:40:00,14.34,14.36,14.32,14.33,63525.0,10.8953,10.9105,10.8801,10.8877,63525.0
2019-09-30 11:50:00,14.32,14.34,14.31,14.33,49019.0,10.8801,10.8953,10.8725,10.8877,49019.0
2019-09-30 12:00:00,14.33,14.35,14.32,14.34,41439.0,10.8877,10.9029,10.8801,10.8953,41439.0
2019-09-30 12:10:00,14.34,14.35,14.31,14.33,69627.0,10.8953,10.9029,10.8725,10.8877,69627.0
2019-09-30 12:20:00,14.32,14.34,14.31,14.34,64814.0,10.8801,10.8953,10.8725,10.8953,64814.0
2019-09-30 12:30:00,14.34,14.34,14.3,14.31,75621.0,10.8953,10.8953,10.8649,10.8725,75621.0
2019-09-30 12:40:00,14.31,14.33,14.3,14.32,41843.0,10.8725,10.8877,10.8649,10.8801,41843.0
2019-09-30 12:50:00,14.32,14.33,14.29,14.3,41599.0,10.8801,10.8877,10.8573,10.8649,41599.0
2019-09-30 13:00:00,14.3,14.33,14.29,14.32,65179.0,10.8649,10.8877,10.8573,10.8801,65179.0
2019-09-30 13:10:00,14.32,14.34,14.3,14.31,163219.0,10.8801,10.8953,10.8649,10.8725,163219.0
2019-09-30 13:20:00,14.31,14.32,14.29,14.31,91722.0,10.8725,10.8801,10.8573,10.8725,91722.0
2019-09-30 13:30:00,14.31,14.31,14.29,14.31,47406.0,10.8725,10.8725,10.8573,10.8725,47406.0
2019-09-30 13:40:00,14.31,14.33,14.3,14.32,54483.0,10.8725,10.8877,10.8649,10.8801,54483.0
2019-09-30 13:50:00,14.32,14.33,14.29,14.29,62541.0,10.8801,10.8877,10.8573,10.8573,62541.0
2019-09-30 14:00:00,14.3,14.31,14.29,14.29,51420.0,10.8649,10.8725,10.8573,10.8573,51420.0
2019-09-30 14:10:00,14.3,14.33,14.29,14.32,85164.0,10.8649,10.8877,10.8573,10.8801,85164.0
2019-09-30 14:20:00,14.31,14.32,14.3,14.31,27215.0,10.8725,10.8801,10.8649,10.8725,27215.0
2019-09-30 14:30:00,14.31,14.34,14.29,14.33,57099.0,10.8725,10.8953,10.8573,10.8877,57099.0
2019-09-30 14:40:00,14.33,14.33,14.31,14.31,60341.0,10.8877,10.8877,10.8725,10.8725,60341.0
2019-09-30 14:50:00,14.32,14.32,14.3,14.32,84000.0,10.8801,10.8801,10.8649,10.8801,84000.0
2019-09-30 15:00:00,14.32,14.32,14.29,14.32,81435.0,10.8801,10.8801,10.8573,10.8801,81435.0
2019-09-30 15:10:00,14.31,14.34,14.31,14.34,120395.0,10.8725,10.8953,10.8725,10.8953,120395.0
2019-09-30 15:20:00,14.34,14.34,14.32,14.33,71116.0,10.8953,10.8953,10.8801,10.8877,71116.0
2019-09-30 15:30:00,14.33,14.34,14.31,14.32,197203.0,10.8877,10.8953,10.8725,10.8801,197203.0
2019-09-30 15:40:00,14.32,14.34,14.3,14.32,229306.0,10.8801,10.8953,10.8649,10.8801,229306.0
2019-09-30 15:50:00,14.32,14.33,14.26,14.27,649977.0,10.8801,10.8877,10.8346,10.8422,649977.0
2019-10-01 09:30:00,14.35,14.44,14.35,14.43,302603.0,10.9029,10.9713,10.9029,10.9637,302603.0
2019-10-01 09:40:00,14.43,14.48,14.43,14.45,155100.0,10.9637,11.0017,10.9637,10.9789,155100.0
2019-10-01 09:50:00,14.45,14.46,14.41,14.42,162052.0,10.9789,10.9865,10.9485,10.9561,162052.0
2019-10-01 10:00:00,14.42,14.42,14.26,14.27,282258.0,10.9561,10.9561,10.8346,10.8422,282258.0
2019-10-01 10:10:00,14.26,14.28,14.22,14.23,226901.0,10.8346,10.8498,10.8042,10.8118,226901.0
2019-10-01 10:20:00,14.22,14.26,14.21,14.26,214733.0,10.8042,10.8346,10.7966,10.8346,214733.0
2019-10-01 10:30:00,14.25,14.3,14.23,14.28,270106.0,10.827,10.8649,10.8118,10.8498,270106.0
2019-10-01 10:40:00,14.29,14.29,14.23,14.24,164931.0,10.8573,10.8573,10.8118,10.8194,164931.0
2019-10-01 10:50:00,14.23,14.26,14.2,14.21,149961.0,10.8118,10.8346,10.789,10.7966,149961.0
2019-10-01 11:00:00,14.2,14.21,14.18,14.21,126260.0,10.789,10.7966,10.7738,10.7966,126260.0
2019-10-01 11:10:00,14.21,14.22,14.17,14.19,133859.0,10.7966,10.8042,10.7662,10.7814,133859.0
2019-10-01 11:20:00,14.18,14.19,14.15,14.17,96557.0,10.7738,10.7814,10.751,10.7662,96557.0
2019-10-01 11:30:00,14.17,14.17,14.13,14.13,373184.0,10.7662,10.7662,10.7358,10.7358,373184.0
2019-10-01 11:40:00,14.14,14.14,14.09,14.1,135859.0,10.7434,10.7434,10.7054,10.713,135859.0
2019-10-01 11:50:00,14.1,14.12,14.07,14.07,104591.0,10.713,10.7282,10.6902,10.6902,104591.0
2019-10-01 12:00:00,14.07,14.08,14.05,14.06,78737.0,10.6902,10.6978,10.675,10.6826,78737.0
2019-10-01 12:10:00,14.07,14.07,14.03,14.07,127614.0,10.6902,10.6902,10.6598,10.6902,127614.0
2019-10-01 12:20:00,14.07,14.08,14.04,14.04,79017.0,10.6902,10.6978,10.6674,10.6674,79017.0
2019-10-01 12:30:00,14.05,14.08,14.04,14.07,68496.0,10.675,10.6978,10.6674,10.6902,68496.0
2019-10-01 12:40:00,14.08,14.1,14.07,14.08,93992.0,10.6978,10.713,10.6902,10.6978,93992.0
2019-10-01 12:50:00,14.08,14.09,14.04,14.05,149487.0,10.6978,10.7054,10.6674,10.675,149487.0
2019-10-01 13:00:00,14.05,14.05,14.01,14.03,72457.0,10.675,10.675,10.6446,10.6598,72457.0
2019-10-01 13:10:00,14.04,14.04,14.0,14.01,101485.0,10.6674,10.6674,10.637,10.6446,101485.0
2019-10-01 13:20:00,14.01,14.02,13.98,14.02,93455.0,10.6446,10.6522,10.6218,10.6522,93455.0
2019-10-01 13:30:00,14.02,14.03,13.98,13.99,77040.0,10.6522,10.6598,10.6218,10.6294,77040.0
2019-10-01 13:40:00,13.99,14.01,13.98,14.0,75949.0,10.6294,10.6446,10.6218,10.637,75949.0
2019-10-01 13:50:00,14.0,14.0,13.95,13.96,53999.0,10.637,10.637,10.599,10.6066,53999.0
2019-10-01 14:00:00,13.95,13.98,13.93,13.94,67079.0,10.599,10.6218,10.5838,10.5914,67079.0
2019-10-01 14:10:00,13.94,13.96,13.92,13.94,89889.0,10.5914,10.6066,10.5762,10.5914,89889.0
2019-10-01 14:20:00,13.94,13.95,13.91,13.94,95224.0,10.5914,10.599,10.5686,10.5914,95224.0
2019-10-01 14:30:00,13.95,14.0,13.94,13.97,86094.0,10.599,10.637,10.5914,10.6142,86094.0
2019-10-01 14:40:00,13.98,14.02,13.97,13.99,77170.0,10.6218,10.6522,10.6142,10.6294,77170.0
2019-10-01 14:50:00,13.99,14.0,13.96,13.96,63217.0,10.6294,10.637,10.6066,10.6066,63217.0
2019-10-01 15:00:00,13.96,14.0,13.95,13.99,118572.0,10.6066,10.637,10.599,10.6294,118572.0
2019-10-01 15:10:00,13.99,13.99,13.95,13.96,101643.0,10.6294,10.6294,10.599,10.6066,101643.0
2019-10-01 15:20:00,13.96,14.0,13.96,13.99,98602.0,10.6066,10.637,10.6066,10.6294,98602.0
2019-10-01 15:30:00,13.99,13.99,13.92,13.93,288617.0,10.6294,10.6294,10.5762,10.5838,288617.0
2019-10-01 15:40:00,13.93,13.95,13.9,13.92,243937.0,10.5838,10.599,10.561,10.5762,243937.0
2019-10-01 15:50:00,13.92,13.95,13.91,13.92,488995.0,10.5762,10.599,10.5686,10.5762,488995.0
2019-10-02 09:30:00,13.85,13.89,13.76,13.77,283591.0,10.523,10.5534,10.4547,10.4623,283591.0
2019-10-02 09:40:00,13.77,13.77,13.7,13.72,272616.0,10.4623,10.4623,10.4091,10.4243,272616.0
2019-10-02 09:50:00,13.72,13.76,13.71,13.74,184955.0,10.4243,10.4547,10.4167,10.4395,184955.0
2019-10-02 10:00:00,13.74,13.78,13.73,13.76,562344.0,10.4395,10.4699,10.4319,10.4547,562344.0
2019-10-02 10:10:00,13.76,13.79,13.73,13.79,222861.0,10.4547,10.4775,10.4319,10.4775,222861.0
2019-10-02 10:20:00,13.79,13.8,13.71,13.72,168066.0,10.4775,10.4851,10.4167,10.4243,168066.0
2019-10-02 10:30:00,13.72,13.72,13.67,13.7,175060.0,10.4243,10.4243,10.3863,10.4091,175060.0
2019-10-02 10:40:00,13.69,13.71,13.67,13.68,87179.0,10.4015,10.4167,10.3863,10.3939,87179.0
2019-10-02 10:50:00,13.68,13.71,13.67,13.7,97573.0,10.3939,10.4167,10.3863,10.4091,97573.0
2019-10-02 11:00:00,13.7,13.74,13.68,13.71,76451.0,10.4091,10.4395,10.3939,10.4167,76451.0
2019-10-02 11:10:00,13.7,13.71,13.66,13.69,77245.0,10.4091,10.4167,10.3787,10.4015,77245.0
2019-10-02 11:20:00,13.69,13.7,13.66,13.68,75141.0,10.4015,10.4091,10.3787,10.3939,75141.0
2019-10-02 11:30:00,13.68,13.69,13.61,13.62,140280.0,10.3939,10.4015,10.3407,10.3483,140280.0
2019-10-02 11:40:00,13.62,13.65,13.61,13.63,155681.0,10.3483,10.3711,10.3407,10.3559,155681.0
2019-10-02 11:50:00,13.63,13.66,13.6,13.61,506388.0,10.3559,10.3787,10.3331,10.3407,506388.0
2019-10-02 12:00:00,13.61,13.63,13.58,13.62,147159.0,10.3407,10.3559,10.3179,10.3483,147159.0
2019-10-02 12:10:00,13.63,13.63,13.58,13.59,89518.0,10.3559,10.3559,10.3179,10.3255,89518.0
2019-10-02 12:20:00,13.58,13.62,13.58,13.61,40666.0,10.3179,10.3483,10.3179,10.3407,40666.0
2019-10-02 12:30:00,13.61,13.62,13.58,13.59,53959.0,10.3407,10.3483,10.3179,10.3255,53959.0
2019-10-02 12:40:00,13.59,13.59,13.57,13.59,59254.0,10.3255,10.3255,10.3103,10.3255,59254.0
2019-10-02 12:50:00,13.58,13.59,13.56,13.59,55021.0,10.3179,10.3255,10.3027,10.3255,55021.0
2019-10-02 13:00:00,13.58,13.65,13.57,13.65,125254.0,10.3179,10.3711,10.3103,10.3711,125254.0
2019-10-02 13:10:00,13.64,13.66,13.64,13.64,52522.0,10.3635,10.3787,10.3635,10.3635,52522.0
2019-10-02 13:20:00,13.64,13.7,13.62,13.69,140187.0,10.3635,10.4091,10.3483,10.4015,140187.0
2019-10-02 13:30:00,13.68,13.69,13.66,13.67,47345.0,10.3939,10.4015,10.3787,10.3863,47345.0
2019-10-02 13:40:00,13.68,13.7,13.67,13.67,72112.0,10.3939,10.4091,10.3863,10.3863,72112.0
2019-10-02 13:50:00,13.68,13.69,13.66,13.68,59233.0,10.3939,10.4015,10.3787,10.3939,59233.0
2019-10-02 14:00:00,13.67,13.68,13.64,13.67,138432.0,10.3863,10.3939,10.3635,10.3863,138432.0
2019-10-02 14:10:00,13.67,13.69,13.65,13.69,112269.0,10.3863,10.4015,10.3711,10.4015,112269.0
2019-10-02 14:20:00,13.69,13.72,13.69,13.69,152703.0,10.4015,10.4243,10.4015,10.4015,152703.0
2019-10-02 14:30:00,13.7,13.71,13.68,13.71,64942.0,10.4091,10.4167,10.3939,10.4167,64942.0
2019-10-02 14:40:00,13.71,13.73,13.69,13.72,97270.0,10.4167,10.4319,10.4015,10.4243,97270.0
2019-10-02 14:50:00,13.71,13.72,13.69,13.71,98832.0,10.4167,10.4243,10.4015,10.4167,98832.0
2019-10-02 15:00:00,13.72,13.72,13.68,13.69,83052.0,10.4243,10.4243,10.3939,10.4015,83052.0
2019-10-02 15:10:00,13.69,13.74,13.69,13.73,279859.0,10.4015,10.4395,10.4015,10.4319,279859.0
2019-10-02 15:20:00,13.73,13.75,13.73,13.74,221696.0,10.4319,10.4471,10.4319,10.4395,221696.0
2019-10-02 15:30:00,13.74,13.76,13.71,13.73,351902.0,10.4395,10.4547,10.4167,10.4319,351902.0
2019-10-02 15:40:00,13.73,13.73,13.68,13.69,280423.0,10.4319,10.4319,10.3939,10.4015,280423.0
2019-10-02 15:50:00,13.69,13.7,13.65,13.68,868824.0,10.4015,10.4091,10.3711,10.3939,868824.0
2019-10-03 09:30:00,13.64,13.66,13.55,13.6,157416.0,10.3635,10.3787,10.2951,10.3331,157416.0
2019-10-03 09:40:00,13.59,13.71,13.57,13.71,122079.0,10.3255,10.4167,10.3103,10.4167,122079.0
2019-10-03 09:50:00,13.71,13.73,13.68,13.69,217260.0,10.4167,10.4319,10.3939,10.4015,217260.0
2019-10-03 10:00:00,13.68,13.69,13.4,13.45,413626.0,10.3939,10.4015,10.1811,10.2191,413626.0
2019-10-03 10:10:00,13.44,13.48,13.41,13.47,216167.0,10.2115,10.2419,10.1887,10.2343,216167.0
2019-10-03 10:20:00,13.48,13.54,13.46,13.5,303860.0,10.2419,10.2875,10.2267,10.2571,303860.0
2019-10-03 10:30:00,13.5,13.58,13.48,13.54,184098.0,10.2571,10.3179,10.2419,10.2875,184098.0
2019-10-03 10:40:00,13.54,13.55,13.47,13.48,100524.0,10.2875,10.2951,10.2343,10.2419,100524.0
2019-10-03 10:50:00,13.47,13.55,13.47,13.54,91878.0,10.2343,10.2951,10.2343,10.2875,91878.0
2019-10-03 11:00:00,13.54,13.65,13.53,13.65,165123.0,10.2875,10.3711,10.2799,10.3711,165123.0
2019-10-03 11:10:00,13.64,13.69,13.62,13.68,102582.0,10.3635,10.4015,10.3483,10.3939,102582.0
2019-10-03 11:20:00,13.68,13.68,13.6,13.6,123200.0,10.3939,10.3939,10.3331,10.3331,123200.0
2019-10-03 11:30:00,13.61,13.62,13.54,13.54,76139.0,10.3407,10.3483,10.2875,10.2875,76139.0
2019-10-03 11:40:00,13.54,13.59,13.53,13.56,47865.0,10.2875,10.3255,10.2799,10.3027,47865.0
2019-10-03 11:50:00,13.55,13.57,13.53,13.53,77452.0,10.2951,10.3103,10.2799,10.2799,77452.0
2019-10-03 12:00:00,13.54,13.56,13.51,13.52,124445.0,10.2875,10.3027,10.2647,10.2723,124445.0
2019-10-03 12:10:00,13.52,13.55,13.5,13.5,126561.0,10.2723,10.2951,10.2571,10.2571,126561.0
2019-10-03 12:20:00,13.51,13.56,13.49,13.54,139590.0,10.2647,10.3027,10.2495,10.2875,139590.0
2019-10-03 12:30:00,13.55,13.57,13.54,13.57,71381.0,10.2951,10.3103,10.2875,10.3103,71381.0
2019-10-03 12:40:00,13.57,13.61,13.55,13.59,61307.0,10.3103,10.3407,10.2951,10.3255,61307.0
2019-10-03 12:50:00,13.58,13.6,13.56,13.6,80107.0,10.3179,10.3331,10.3027,10.3331,80107.0
2019-10-03 13:00:00,13.6,13.62,13.59,13.59,99816.0,10.3331,10.3483,10.3255,10.3255,99816.0
2019-10-03 13:10:00,13.6,13.63,13.59,13.62,73211.0,10.3331,10.3559,10.3255,10.3483,73211.0
2019-10-03 13:20:00,13.63,13.65,13.6,13.65,75032.0,10.3559,10.3711,10.3331,10.3711,75032.0
2019-10-03 13:30:00,13.65,13.68,13.64,13.68,62496.0,10.3711,10.3939,10.3635,10.3939,62496.0
2019-10-03 13:40:00,13.68,13.71,13.67,13.7,131725.0,10.3939,10.4167,10.3863,10.4091,131725.0
2019-10-03 13:50:00,13.7,13.7,13.66,13.68,83763.0,10.4091,10.4091,10.3787,10.3939,83763.0
2019-10-03 14:00:00,13.68,13.68,13.65,13.66,76773.0,10.3939,10.3939,10.3711,10.3787,76773.0
2019-10-03 14:10:00,13.65,13.69,13.65,13.69,64670.0,10.3711,10.4015,10.3711,10.4015,64670.0
2019-10-03 14:20:00,13.69,13.72,13.68,13.71,58546.0,10.4015,10.4243,10.3939,10.4167,58546.0
2019-10-03 14:30:00,13.7,13.72,13.69,13.7,124852.0,10.4091,10.4243,10.4015,10.4091,124852.0
2019-10-03 14:40:00,13.69,13.72,13.69,13.71,71604.0,10.4015,10.4243,10.4015,10.4167,71604.0
2019-10-03 14:50:00,13.71,13.73,13.68,13.7,62064.0,10.4167,10.4319,10.3939,10.4091,62064.0
2019-10-03 15:00:00,13.7,13.72,13.69,13.72,102190.0,10.4091,10.4243,10.4015,10.4243,102190.0
2019-10-03 15:10:00,13.71,13.74,13.7,13.71,155278.0,10.4167,10.4395,10.4091,10.4167,155278.0
2019-10-03 15:20:00,13.72,13.74,13.7,13.73,174227.0,10.4243,10.4395,10.4091,10.4319,174227.0
2019-10-03 15:30:00,13.73,13.75,13.72,13.75,229931.0,10.4319,10.4471,10.4243,10.4471,229931.0
2019-10-03 15:40:00,13.75,13.76,13.7,13.71,259057.0,10.4471,10.4547,10.4091,10.4167,259057.0
2019-10-03 15:50:00,13.71,13.79,13.7,13.79,817992.0,10.4167,10.4775,10.4091,10.4775,817992.0
2019-10-04 09:30:00,13.8,13.85,13.77,13.77,265339.0,10.4851,10.523,10.4623,10.4623,265339.0
2019-10-04 09:40:00,13.77,13.78,13.74,13.76,91432.0,10.4623,10.4699,10.4395,10.4547,91432.0
2019-10-04 09:50:00,13.76,13.77,13.72,13.77,113289.0,10.4547,10.4623,10.4243,10.4623,113289.0
2019-10-04 10:00:00,13.77,13.8,13.73,13.75,123008.0,10.4623,10.4851,10.4319,10.4471,123008.0
2019-10-04 10:10:00,13.75,13.78,13.73,13.74,217100.0,10.4471,10.4699,10.4319,10.4395,217100.0
2019-10-04 10:20:00,13.74,13.75,13.66,13.66,291162.0,10.4395,10.4471,10.3787,10.3787,291162.0
2019-10-04 10:30:00,13.66,13.72,13.66,13.7,101338.0,10.3787,10.4243,10.3787,10.4091,101338.0
2019-10-04 10:40:00,13.7,13.73,13.69,13.7,71525.0,10.4091,10.4319,10.4015,10.4091,71525.0
2019-10-04 10:50:00,13.7,13.72,13.69,13.69,76670.0,10.4091,10.4243,10.4015,10.4015,76670.0
2019-10-04 11:00:00,13.69,13.71,13.67,13.69,143465.0,10.4015,10.4167,10.3863,10.4015,143465.0
2019-10-04 11:10:00,13.7,13.74,13.68,13.72,57376.0,10.4091,10.4395,10.3939,10.4243,57376.0
2019-10-04 11:20:00,13.73,13.76,13.72,13.76,69459.0,10.4319,10.4547,10.4243,10.4547,69459.0
2019-10-04 11:30:00,13.76,13.79,13.75,13.79,66703.0,10.4547,10.4775,10.4471,10.4775,66703.0
2019-10-04 11:40:00,13.79,13.79,13.76,13.79,75801.0,10.4775,10.4775,10.4547,10.4775,75801.0
2019-10-04 11:50:00,13.78,13.8,13.78,13.78,57697.0,10.4699,10.4851,10.4699,10.4699,57697.0
2019-10-04 12:00:00,13.79,13.81,13.77,13.78,84175.0,10.4775,10.4927,10.4623,10.4699,84175.0
2019-10-04 12:10:00,13.78,13.78,13.76,13.76,58488.0,10.4699,10.4699,10.4547,10.4547,58488.0
2019-10-04 12:20:00,13.76,13.8,13.75,13.78,73297.0,10.4547,10.4851,10.4471,10.4699,73297.0
2019-10-04 12:30:00,13.79,13.79,13.78,13.79,37227.0,10.4775,10.4775,10.4699,10.4775,37227.0
2019-10-04 12:40:00,13.79,13.79,13.76,13.77,59492.0,10.4775,10.4775,10.4547,10.4623,59492.0
2019-10-04 12:50:00,13.77,13.77,13.73,13.76,59438.0,10.4623,10.4623,10.4319,10.4547,59438.0
2019-10-04 13:00:00,13.76,13.76,13.73,13.73,63202.0,10.4547,10.4547,10.4319,10.4319,63202.0
2019-10-04 13:10:00,13.74,13.77,13.73,13.76,40572.0,10.4395,10.4623,10.4319,10.4547,40572.0
2019-10-04 13:20:00,13.76,13.77,13.74,13.77,57149.0,10.4547,10.4623,10.4395,10.4623,57149.0
2019-10-04 13:30:00,13.77,13.78,13.75,13.77,96323.0,10.4623,10.4699,10.4471,10.4623,96323.0
2019-10-04 13:40:00,13.77,13.81,13.76,13.79,322450.0,10.4623,10.4927,10.4547,10.4775,322450.0
2019-10-04 13:50:00,13.8,13.81,13.78,13.8,80107.0,10.4851,10.4927,10.4699,10.4851,80107.0
2019-10-04 14:00:00,13.79,13.83,13.79,13.82,63317.0,10.4775,10.5078,10.4775,10.5002,63317.0
2019-10-04 14:10:00,13.82,13.85,13.82,13.83,93402.0,10.5002,10.523,10.5002,10.5078,93402.0
2019-10-04 14:20:00,13.83,13.84,13.82,13.83,56425.0,10.5078,10.5154,10.5002,10.5078,56425.0
2019-10-04 14:30:00,13.83,13.84,13.81,13.84,83995.0,10.5078,10.5154,10.4927,10.5154,83995.0
2019-10-04 14:40:00,13.83,13.84,13.82,13.83,80322.0,10.5078,10.5154,10.5002,10.5078,80322.0
2019-10-04 14:50:00,13.83,13.84,13.82,13.84,69643.0,10.5078,10.5154,10.5002,10.5154,69643.0
2019-10-04 15:00:00,13.83,13.87,13.83,13.86,123396.0,10.5078,10.5382,10.5078,10.5306,123396.0
2019-10-04 15:10:00,13.86,13.88,13.85,13.87,109327.0,10.5306,10.5458,10.523,10.5382,109327.0
2019-10-04 15:20:00,13.87,13.89,13.86,13.88,108242.0,10.5382,10.5534,10.5306,10.5458,108242.0
2019-10-04 15:30:00,13.89,13.92,13.87,13.92,171742.0,10.5534,10.5762,10.5382,10.5762,171742.0
2019-10-04 15:40:00,13.92,13.92,13.89,13.92,432343.0,10.5762,10.5762,10.5534,10.5762,432343.0
2019-10-04 15:50:00,13.92,13.93,13.89,13.92,702227.0,10.5762,10.5838,10.5534,10.5762,702227.0
2019-10-07 09:30:00,13.89,13.93,13.85,13.87,189753.0,10.5534,10.5838,10.523,10.5382,189753.0
2019-10-07 09:40:00,13.87,13.93,13.83,13.93,146087.0,10.5382,10.5838,10.5078,10.5838,146087.0
2019-10-07 09:50:00,13.93,13.96,13.9,13.91,56879.0,10.5838,10.6066,10.561,10.5686,56879.0
2019-10-07 10:00:00,13.91,13.96,13.89,13.93,170108.0,10.5686,10.6066,10.5534,10.5838,170108.0
2019-10-07 10:10:00,13.92,13.94,13.91,13.92,92522.0,10.5762,10.5914,10.5686,10.5762,92522.0
2019-10-07 10:20:00,13.92,13.96,13.92,13.94,44624.0,10.5762,10.6066,10.5762,10.5914,44624.0
2019-10-07 10:30:00,13.94,13.96,13.9,13.91,46125.0,10.5914,10.6066,10.561,10.5686,46125.0
2019-10-07 10:40:00,13.91,13.92,13.9,13.91,43094.0,10.5686,10.5762,10.561,10.5686,43094.0
2019-10-07 10:50:00,13.91,13.93,13.9,13.91,46159.0,10.5686,10.5838,10.561,10.5686,46159.0
2019-10-07 11:00:00,13.9,13.95,13.9,13.95,67471.0,10.561,10.599,10.561,10.599,67471.0
2019-10-07 11:10:00,13.95,13.95,13.92,13.94,52813.0,10.599,10.599,10.5762,10.5914,52813.0
2019-10-07 11:20:00,13.94,13.95,13.9,13.92,90581.0,10.5914,10.599,10.561,10.5762,90581.0
2019-10-07 11:30:00,13.92,13.94,13.91,13.94,47911.0,10.5762,10.5914,10.5686,10.5914,47911.0
2019-10-07 11:40:00,13.93,13.96,13.92,13.96,43169.0,10.5838,10.6066,10.5762,10.6066,43169.0
2019-10-07 11:50:00,13.96,13.96,13.94,13.95,36511.0,10.6066,10.6066,10.5914,10.599,36511.0
2019-10-07 12:00:00,13.95,13.96,13.93,13.94,35022.0,10.599,10.6066,10.5838,10.5914,35022.0
2019-10-07 12:10:00,13.94,13.96,13.93,13.96,56008.0,10.5914,10.6066,10.5838,10.6066,56008.0
2019-10-07 12:20:00,13.96,13.97,13.95,13.96,47472.0,10.6066,10.6142,10.599,10.6066,47472.0
2019-10-07 12:30:00,13.96,13.96,13.92,13.93,48420.0,10.6066,10.6066,10.5762,10.5838,48420.0
2019-10-07 12:40:00,13.94,13.95,13.93,13.94,31613.0,10.5914,10.599,10.5838,10.5914,31613.0
2019-10-07 12:50:00,13.94,13.94,13.92,13.94,25917.0,10.5914,10.5914,10.5762,10.5914,25917.0
2019-10-07 13:00:00,13.94,13.95,13.9,13.9,60021.0,10.5914,10.599,10.561,10.561,60021.0
2019-10-07 13:10:00,13.9,13.91,13.89,13.89,76302.0,10.561,10.5686,10.5534,10.5534,76302.0
2019-10-07 13:20:00,13.9,13.91,13.89,13.9,30201.0,10.561,10.5686,10.5534,10.561,30201.0
2019-10-07 13:30:00,13.91,14.0,13.9,13.99,148350.0,10.5686,10.637,10.561,10.6294,148350.0
2019-10-07 13:40:00,13.99,14.01,13.98,14.0,80224.0,10.6294,10.6446,10.6218,10.637,80224.0
2019-10-07 13:50:00,14.0,14.01,13.99,14.01,35552.0,10.637,10.6446,10.6294,10.6446,35552.0
2019-10-07 14:00:00,14.01,14.01,13.96,13.96,80923.0,10.6446,10.6446,10.6066,10.6066,80923.0
2019-10-07 14:10:00,13.96,13.97,13.94,13.96,33794.0,10.6066,10.6142,10.5914,10.6066,33794.0
2019-10-07 14:20:00,13.96,13.96,13.93,13.95,39302.0,10.6066,10.6066,10.5838,10.599,39302.0
2019-10-07 14:30:00,13.94,13.95,13.9,13.9,74856.0,10.5914,10.599,10.561,10.561,74856.0
2019-10-07 14:40:00,13.9,13.91,13.88,13.88,42775.0,10.561,10.5686,10.5458,10.5458,42775.0
2019-10-07 14:50:00,13.88,13.9,13.86,13.9,67347.0,10.5458,10.561,10.5306,10.561,67347.0
2019-10-07 15:00:00,13.89,13.91,13.88,13.91,41480.0,10.5534,10.5686,10.5458,10.5686,41480.0
2019-10-07 15:10:00,13.91,13.92,13.87,13.9,104562.0,10.5686,10.5762,10.5382,10.561,104562.0
2019-10-07 15:20:00,13.9,13.92,13.87,13.91,108904.0,10.561,10.5762,10.5382,10.5686,108904.0
2019-10-07 15:30:00,13.91,13.91,13.88,13.89,140278.0,10.5686,10.5686,10.5458,10.5534,140278.0
2019-10-07 15:40:00,13.9,13.9,13.87,13.88,518818.0,10.561,10.561,10.5382,10.5458,518818.0
2019-10-07 15:50:00,13.88,13.88,13.82,13.86,1363944.0,10.5458,10.5458,10.5002,10.5306,1363944.0
2019-10-08 09:30:00,13.65,13.71,13.56,13.67,270501.0,10.3711,10.4167,10.3027,10.3863,270501.0
2019-10-08 09:40:00,13.67,13.71,13.65,13.67,175857.0,10.3863,10.4167,10.3711,10.3863,175857.0
2019-10-08 09:50:00,13.67,13.67,13.62,13.64,193942.0,10.3863,10.3863,10.3483,10.3635,193942.0
2019-10-08 10:00:00,13.64,13.65,13.57,13.6,350820.0,10.3635,10.3711,10.3103,10.3331,350820.0
2019-10-08 10:10:00,13.6,13.65,13.6,13.64,184372.0,10.3331,10.3711,10.3331,10.3635,184372.0
2019-10-08 10:20:00,13.64,13.66,13.59,13.6,267238.0,10.3635,10.3787,10.3255,10.3331,267238.0
2019-10-08 10:30:00,13.59,13.61,13.55,13.58,336967.0,10.3255,10.3407,10.2951,10.3179,336967.0
2019-10-08 10:40:00,13.58,13.6,13.57,13.59,122861.0,10.3179,10.3331,10.3103,10.3255,122861.0
2019-10-08 10:50:00,13.58,13.67,13.58,13.67,104148.0,10.3179,10.3863,10.3179,10.3863,104148.0
2019-10-08 11:00:00,13.67,13.68,13.64,13.67,107592.0,10.3863,10.3939,10.3635,10.3863,107592.0
2019-10-08 11:10:00,13.67,13.7,13.66,13.68,166519.0,10.3863,10.4091,10.3787,10.3939,166519.0
2019-10-08 11:20:00,13.68,13.68,13.6,13.61,92556.0,10.3939,10.3939,10.3331,10.3407,92556.0
2019-10-08 11:30:00,13.61,13.62,13.57,13.58,132693.0,10.3407,10.3483,10.3103,10.3179,132693.0
2019-10-08 11:40:00,13.59,13.61,13.58,13.59,120028.0,10.3255,10.3407,10.3179,10.3255,120028.0
2019-10-08 11:50:00,13.59,13.64,13.59,13.62,94081.0,10.3255,10.3635,10.3255,10.3483,94081.0
2019-10-08 12:00:00,13.62,13.63,13.6,13.63,58568.0,10.3483,10.3559,10.3331,10.3559,58568.0
2019-10-08 12:10:00,13.62,13.65,13.62,13.63,67608.0,10.3483,10.3711,10.3483,10.3559,67608.0
2019-10-08 12:20:00,13.64,13.68,13.63,13.65,123751.0,10.3635,10.3939,10.3559,10.3711,123751.0
2019-10-08 12:30:00,13.65,13.66,13.63,13.64,93143.0,10.3711,10.3787,10.3559,10.3635,93143.0
2019-10-08 12:40:00,13.65,13.71,13.64,13.68,103538.0,10.3711,10.4167,10.3635,10.3939,103538.0
2019-10-08 12:50:00,13.68,13.7,13.65,13.68,89711.0,10.3939,10.4091,10.3711,10.3939,89711.0
2019-10-08 13:00:00,13.68,13.69,13.66,13.68,79756.0,10.3939,10.4015,10.3787,10.3939,79756.0
2019-10-08 13:10:00,13.68,13.69,13.67,13.69,50945.0,10.3939,10.4015,10.3863,10.4015,50945.0
2019-10-08 13:20:00,13.69,13.72,13.69,13.72,77357.0,10.4015,10.4243,10.4015,10.4243,77357.0
2019-10-08 13:30:00,13.71,13.72,13.68,13.69,122597.0,10.4167,10.4243,10.3939,10.4015,122597.0
2019-10-08 13:40:00,13.69,13.72,13.68,13.71,67203.0,10.4015,10.4243,10.3939,10.4167,67203.0
2019-10-08 13:50:00,13.71,13.72,13.67,13.67,106380.0,10.4167,10.4243,10.3863,10.3863,106380.0
2019-10-08 14:00:00,13.68,13.68,13.64,13.66,138817.0,10.3939,10.3939,10.3635,10.3787,138817.0
2019-10-08 14:10:00,13.67,13.67,13.64,13.64,102220.0,10.3863,10.3863,10.3635,10.3635,102220.0
2019-10-08 14:20:00,13.65,13.65,13.62,13.62,143483.0,10.3711,10.3711,10.3483,10.3483,143483.0
2019-10-08 14:30:00,13.63,13.67,13.61,13.65,364463.0,10.3559,10.3863,10.3407,10.3711,364463.0
2019-10-08 14:40:00,13.65,13.67,13.63,13.67,231805.0,10.3711,10.3863,10.3559,10.3863,231805.0
2019-10-08 14:50:00,13.67,13.67,13.57,13.58,410714.0,10.3863,10.3863,10.3103,10.3179,410714.0
2019-10-08 15:00:00,13.58,13.62,13.56,13.58,240038.0,10.3179,10.3483,10.3027,10.3179,240038.0
2019-10-08 15:10:00,13.58,13.58,13.54,13.57,191366.0,10.3179,10.3179,10.2875,10.3103,191366.0
2019-10-08 15:20:00,13.57,13.59,13.56,13.59,278170.0,10.3103,10.3255,10.3027,10.3255,278170.0
2019-10-08 15:30:00,13.58,13.61,13.53,13.54,289913.0,10.3179,10.3407,10.2799,10.2875,289913.0
2019-10-08 15:40:00,13.54,13.55,13.51,13.52,351613.0,10.2875,10.2951,10.2647,10.2723,351613.0
2019-10-08 15:50:00,13.51,13.53,13.48,13.49,999288.0,10.2647,10.2799,10.2419,10.2495,999288.0
2019-10-09 09:30:00,13.59,13.7,13.58,13.62,133531.0,10.3255,10.4091,10.3179,10.3483,133531.0
2019-10-09 09:40:00,13.62,13.64,13.6,13.63,119622.0,10.3483,10.3635,10.3331,10.3559,119622.0
2019-10-09 09:50:00,13.63,13.63,13.57,13.59,48804.0,10.3559,10.3559,10.3103,10.3255,48804.0
2019-10-09 10:00:00,13.58,13.6,13.55,13.58,38528.0,10.3179,10.3331,10.2951,10.3179,38528.0
2019-10-09 10:10:00,13.58,13.6,13.57,13.6,60208.0,10.3179,10.3331,10.3103,10.3331,60208.0
2019-10-09 10:20:00,13.6,13.6,13.53,13.55,58433.0,10.3331,10.3331,10.2799,10.2951,58433.0
2019-10-09 10:30:00,13.55,13.58,13.54,13.54,58699.0,10.2951,10.3179,10.2875,10.2875,58699.0
2019-10-09 10:40:00,13.55,13.57,13.53,13.54,48249.0,10.2951,10.3103,10.2799,10.2875,48249.0
2019-10-09 10:50:00,13.55,13.55,13.51,13.52,45429.0,10.2951,10.2951,10.2647,10.2723,45429.0
2019-10-09 11:00:00,13.52,13.53,13.46,13.48,50653.0,10.2723,10.2799,10.2267,10.2419,50653.0
2019-10-09 11:10:00,13.48,13.53,13.47,13.52,44664.0,10.2419,10.2799,10.2343,10.2723,44664.0
2019-10-09 11:20:00,13.52,13.55,13.51,13.53,51183.0,10.2723,10.2951,10.2647,10.2799,51183.0
2019-10-09 11:30:00,13.53,13.54,13.51,13.53,46549.0,10.2799,10.2875,10.2647,10.2799,46549.0
2019-10-09 11:40:00,13.54,13.56,13.53,13.54,38813.0,10.2875,10.3027,10.2799,10.2875,38813.0
2019-10-09 11:50:00,13.54,13.55,13.51,13.52,38368.0,10.2875,10.2951,10.2647,10.2723,38368.0
2019-10-09 12:00:00,13.52,13.56,13.51,13.54,63150.0,10.2723,10.3027,10.2647,10.2875,63150.0
2019-10-09 12:10:00,13.54,13.55,13.53,13.54,22645.0,10.2875,10.2951,10.2799,10.2875,22645.0
2019-10-09 12:20:00,13.55,13.56,13.53,13.53,88281.0,10.2951,10.3027,10.2799,10.2799,88281.0
2019-10-09 12:30:00,13.54,13.55,13.52,13.52,51615.0,10.2875,10.2951,10.2723,10.2723,51615.0
2019-10-09 12:40:00,13.52,13.54,13.5,13.54,56119.0,10.2723,10.2875,10.2571,10.2875,56119.0
2019-10-09 12:50:00,13.54,13.54,13.51,13.53,45546.0,10.2875,10.2875,10.2647,10.2799,45546.0
2019-10-09 13:00:00,13.53,13.55,13.51,13.52,99049.0,10.2799,10.2951,10.2647,10.2723,99049.0
2019-10-09 13:10:00,13.52,13.53,13.51,13.52,90761.0,10.2723,10.2799,10.2647,10.2723,90761.0
2019-10-09 13:20:00,13.52,13.54,13.51,13.52,76855.0,10.2723,10.2875,10.2647,10.2723,76855.0
2019-10-09 13:30:00,13.52,13.55,13.51,13.54,71266.0,10.2723,10.2951,10.2647,10.2875,71266.0
2019-10-09 13:40:00,13.54,13.56,13.53,13.55,59259.0,10.2875,10.3027,10.2799,10.2951,59259.0
2019-10-09 13:50:00,13.55,13.56,13.53,13.54,40746.0,10.2951,10.3027,10.2799,10.2875,40746.0
2019-10-09 14:00:00,13.54,13.57,13.52,13.54,148896.0,10.2875,10.3103,10.2723,10.2875,148896.0
2019-10-09 14:10:00,13.55,13.56,13.54,13.55,95468.0,10.2951,10.3027,10.2875,10.2951,95468.0
2019-10-09 14:20:00,13.56,13.6,13.55,13.6,213230.0,10.3027,10.3331,10.2951,10.3331,213230.0
2019-10-09 14:30:00,13.6,13.6,13.54,13.54,134085.0,10.3331,10.3331,10.2875,10.2875,134085.0
2019-10-09 14:40:00,13.54,13.57,13.54,13.56,114897.0,10.2875,10.3103,10.2875,10.3027,114897.0
2019-10-09 14:50:00,13.56,13.61,13.56,13.61,214519.0,10.3027,10.3407,10.3027,10.3407,214519.0
2019-10-09 15:00:00,13.6,13.6,13.57,13.59,113261.0,10.3331,10.3331,10.3103,10.3255,113261.0
2019-10-09 15:10:00,13.6,13.61,13.58,13.6,139383.0,10.3331,10.3407,10.3179,10.3331,139383.0
2019-10-09 15:20:00,13.6,13.6,13.58,13.6,97970.0,10.3331,10.3331,10.3179,10.3331,97970.0
2019-10-09 15:30:00,13.6,13.63,13.59,13.61,150626.0,10.3331,10.3559,10.3255,10.3407,150626.0
2019-10-09 15:40:00,13.61,13.62,13.54,13.56,534493.0,10.3407,10.3483,10.2875,10.3027,534493.0
2019-10-09 15:50:00,13.55,13.59,13.54,13.56,609493.0,10.2951,10.3255,10.2875,10.3027,609493.0
2019-10-10 09:30:00,13.66,13.71,13.64,13.7,165994.0,10.3787,10.4167,10.3635,10.4091,165994.0
2019-10-10 09:40:00,13.71,13.79,13.7,13.78,106315.0,10.4167,10.4775,10.4091,10.4699,106315.0
2019-10-10 09:50:00,13.79,13.88,13.78,13.86,257609.0,10.4775,10.5458,10.4699,10.5306,257609.0
2019-10-10 10:00:00,13.86,13.87,13.78,13.8,172633.0,10.5306,10.5382,10.4699,10.4851,172633.0
2019-10-10 10:10:00,13.79,13.84,13.79,13.83,212885.0,10.4775,10.5154,10.4775,10.5078,212885.0
2019-10-10 10:20:00,13.83,13.83,13.78,13.79,349376.0,10.5078,10.5078,10.4699,10.4775,349376.0
2019-10-10 10:30:00,13.8,13.81,13.76,13.77,173002.0,10.4851,10.4927,10.4547,10.4623,173002.0
2019-10-10 10:40:00,13.76,13.82,13.76,13.8,66637.0,10.4547,10.5002,10.4547,10.4851,66637.0
2019-10-10 10:50:00,13.8,13.85,13.79,13.85,56942.0,10.4851,10.523,10.4775,10.523,56942.0
2019-10-10 11:00:00,13.85,13.85,13.82,13.83,31542.0,10.523,10.523,10.5002,10.5078,31542.0
2019-10-10 11:10:00,13.83,13.85,13.82,13.84,43862.0,10.5078,10.523,10.5002,10.5154,43862.0
2019-10-10 11:20:00,13.84,13.84,13.8,13.81,41607.0,10.5154,10.5154,10.4851,10.4927,41607.0
2019-10-10 11:30:00,13.81,13.85,13.8,13.84,49091.0,10.4927,10.523,10.4851,10.5154,49091.0
2019-10-10 11:40:00,13.85,13.87,13.84,13.86,161520.0,10.523,10.5382,10.5154,10.5306,161520.0
2019-10-10 11:50:00,13.86,13.87,13.84,13.87,87772.0,10.5306,10.5382,10.5154,10.5382,87772.0
2019-10-10 12:00:00,13.87,13.89,13.84,13.84,129152.0,10.5382,10.5534,10.5154,10.5154,129152.0
2019-10-10 12:10:00,13.84,13.85,13.82,13.82,38309.0,10.5154,10.523,10.5002,10.5002,38309.0
2019-10-10 12:20:00,13.82,13.83,13.8,13.82,62589.0,10.5002,10.5078,10.4851,10.5002,62589.0
2019-10-10 12:30:00,13.82,13.82,13.78,13.81,62800.0,10.5002,10.5002,10.4699,10.4927,62800.0
2019-10-10 12:40:00,13.8,13.83,13.79,13.82,59640.0,10.4851,10.5078,10.4775,10.5002,59640.0
2019-10-10 12:50:00,13.81,13.82,13.79,13.81,69672.0,10.4927,10.5002,10.4775,10.4927,69672.0
2019-10-10 13:00:00,13.81,13.81,13.76,13.77,108540.0,10.4927,10.4927,10.4547,10.4623,108540.0
2019-10-10 13:10:00,13.77,13.77,13.74,13.75,113768.0,10.4623,10.4623,10.4395,10.4471,113768.0
2019-10-10 13:20:00,13.76,13.76,13.72,13.72,388323.0,10.4547,10.4547,10.4243,10.4243,388323.0
2019-10-10 13:30:00,13.72,13.73,13.68,13.71,334736.0,10.4243,10.4319,10.3939,10.4167,334736.0
2019-10-10 13:40:00,13.71,13.74,13.7,13.73,586487.0,10.4167,10.4395,10.4091,10.4319,586487.0
2019-10-10 13:50:00,13.74,13.76,13.73,13.74,120116.0,10.4395,10.4547,10.4319,10.4395,120116.0
2019-10-10 14:00:00,13.74,13.75,13.66,13.68,222300.0,10.4395,10.4471,10.3787,10.3939,222300.0
2019-10-10 14:10:00,13.68,13.73,13.68,13.71,112369.0,10.3939,10.4319,10.3939,10.4167,112369.0
2019-10-10 14:20:00,13.71,13.72,13.69,13.71,110828.0,10.4167,10.4243,10.4015,10.4167,110828.0
2019-10-10 14:30:00,13.71,13.74,13.7,13.71,294631.0,10.4167,10.4395,10.4091,10.4167,294631.0
2019-10-10 14:40:00,13.71,13.71,13.68,13.71,46799.0,10.4167,10.4167,10.3939,10.4167,46799.0
2019-10-10 14:50:00,13.71,13.71,13.68,13.7,277240.0,10.4167,10.4167,10.3939,10.4091,277240.0
2019-10-10 15:00:00,13.7,13.72,13.68,13.71,120193.0,10.4091,10.4243,10.3939,10.4167,120193.0
2019-10-10 15:10:00,13.71,13.73,13.69,13.73,423667.0,10.4167,10.4319,10.4015,10.4319,423667.0
2019-10-10 15:20:00,13.72,13.74,13.7,13.74,303675.0,10.4243,10.4395,10.4091,10.4395,303675.0
2019-10-10 15:30:00,13.74,13.75,13.69,13.7,182290.0,10.4395,10.4471,10.4015,10.4091,182290.0
2019-10-10 15:40:00,13.71,13.74,13.7,13.74,166719.0,10.4167,10.4395,10.4091,10.4395,166719.0
2019-10-10 15:50:00,13.74,13.76,13.72,13.72,484137.0,10.4395,10.4547,10.4243,10.4243,484137.0
2019-10-11 09:30:00,14.05,14.09,14.01,14.04,259479.0,10.675,10.7054,10.6446,10.6674,259479.0
2019-10-11 09:40:00,14.04,14.1,14.02,14.08,253753.0,10.6674,10.713,10.6522,10.6978,253753.0
2019-10-11 09:50:00,14.08,14.09,14.05,14.05,106885.0,10.6978,10.7054,10.675,10.675,106885.0
2019-10-11 10:00:00,14.06,14.14,14.05,14.13,122809.0,10.6826,10.7434,10.675,10.7358,122809.0
2019-10-11 10:10:00,14.13,14.14,14.06,14.08,259908.0,10.7358,10.7434,10.6826,10.6978,259908.0
2019-10-11 10:20:00,14.09,14.13,14.07,14.12,192332.0,10.7054,10.7358,10.6902,10.7282,192332.0
2019-10-11 10:30:00,14.13,14.13,14.1,14.11,56050.0,10.7358,10.7358,10.713,10.7206,56050.0
2019-10-11 10:40:00,14.11,14.12,14.09,14.11,175072.0,10.7206,10.7282,10.7054,10.7206,175072.0
2019-10-11 10:50:00,14.11,14.13,14.09,14.1,66399.0,10.7206,10.7358,10.7054,10.713,66399.0
2019-10-11 11:00:00,14.1,14.11,14.07,14.09,334301.0,10.713,10.7206,10.6902,10.7054,334301.0
2019-10-11 11:10:00,14.09,14.13,14.07,14.12,276407.0,10.7054,10.7358,10.6902,10.7282,276407.0
2019-10-11 11:20:00,14.12,14.14,14.1,14.13,194556.0,10.7282,10.7434,10.713,10.7358,194556.0
2019-10-11 11:30:00,14.13,14.15,14.12,14.13,200183.0,10.7358,10.751,10.7282,10.7358,200183.0
2019-10-11 11:40:00,14.13,14.14,14.05,14.08,252836.0,10.7358,10.7434,10.675,10.6978,252836.0
2019-10-11 11:50:00,14.08,14.1,14.07,14.09,38843.0,10.6978,10.713,10.6902,10.7054,38843.0
2019-10-11 12:00:00,14.1,14.12,14.05,14.06,66927.0,10.713,10.7282,10.675,10.6826,66927.0
2019-10-11 12:10:00,14.05,14.09,14.05,14.07,31634.0,10.675,10.7054,10.675,10.6902,31634.0
2019-10-11 12:20:00,14.07,14.1,14.06,14.09,40571.0,10.6902,10.713,10.6826,10.7054,40571.0
2019-10-11 12:30:00,14.09,14.1,14.01,14.06,143787.0,10.7054,10.713,10.6446,10.6826,143787.0
2019-10-11 12:40:00,14.07,14.07,14.02,14.03,47860.0,10.6902,10.6902,10.6522,10.6598,47860.0
2019-10-11 12:50:00,14.04,14.07,14.03,14.06,50817.0,10.6674,10.6902,10.6598,10.6826,50817.0
2019-10-11 13:00:00,14.06,14.06,14.04,14.06,46247.0,10.6826,10.6826,10.6674,10.6826,46247.0
2019-10-11 13:10:00,14.06,14.06,14.02,14.05,185283.0,10.6826,10.6826,10.6522,10.675,185283.0
2019-10-11 13:20:00,14.06,14.14,14.05,14.1,190396.0,10.6826,10.7434,10.675,10.713,190396.0
2019-10-11 13:30:00,14.11,14.13,14.1,14.12,92203.0,10.7206,10.7358,10.713,10.7282,92203.0
2019-10-11 13:40:00,14.12,14.13,14.11,14.13,34572.0,10.7282,10.7358,10.7206,10.7358,34572.0
2019-10-11 13:50:00,14.13,14.14,14.1,14.13,93068.0,10.7358,10.7434,10.713,10.7358,93068.0
2019-10-11 14:00:00,14.12,14.13,14.11,14.13,83007.0,10.7282,10.7358,10.7206,10.7358,83007.0
2019-10-11 14:10:00,14.13,14.13,14.11,14.13,121198.0,10.7358,10.7358,10.7206,10.7358,121198.0
2019-10-11 14:20:00,14.13,14.16,14.12,14.16,114333.0,10.7358,10.7586,10.7282,10.7586,114333.0
2019-10-11 14:30:00,14.15,14.17,14.14,14.16,211125.0,10.751,10.7662,10.7434,10.7586,211125.0
2019-10-11 14:40:00,14.16,14.16,14.13,14.14,79543.0,10.7586,10.7586,10.7358,10.7434,79543.0
2019-10-11 14:50:00,14.14,14.16,14.12,14.13,150128.0,10.7434,10.7586,10.7282,10.7358,150128.0
2019-10-11 15:00:00,14.13,14.13,14.1,14.12,63663.0,10.7358,10.7358,10.713,10.7282,63663.0
2019-10-11 15:10:00,14.12,14.12,14.09,14.1,110528.0,10.7282,10.7282,10.7054,10.713,110528.0
2019-10-11 15:20:00,14.1,14.13,14.09,14.12,102299.0,10.713,10.7358,10.7054,10.7282,102299.0
2019-10-11 15:30:00,14.12,14.13,14.08,14.13,310845.0,10.7282,10.7358,10.6978,10.7358,310845.0
2019-10-11 15:40:00,14.13,14.13,14.01,14.03,379743.0,10.7358,10.7358,10.6446,10.6598,379743.0
2019-10-11 15:50:00,14.03,14.04,13.97,13.98,708834.0,10.6598,10.6674,10.6142,10.6218,708834.0
2019-10-14 09:30:00,13.84,13.94,13.69,13.86,133864.0,10.5154,10.5914,10.4015,10.5306,133864.0
2019-10-14 09:40:00,13.86,13.95,13.85,13.95,65930.0,10.5306,10.599,10.523,10.599,65930.0
2019-10-14 09:50:00,13.95,13.96,13.89,13.95,47651.0,10.599,10.6066,10.5534,10.599,47651.0
2019-10-14 10:00:00,13.95,13.96,13.93,13.95,41261.0,10.599,10.6066,10.5838,10.599,41261.0
2019-10-14 10:10:00,13.94,13.96,13.92,13.94,88323.0,10.5914,10.6066,10.5762,10.5914,88323.0
2019-10-14 10:20:00,13.93,13.94,13.88,13.89,46958.0,10.5838,10.5914,10.5458,10.5534,46958.0
2019-10-14 10:30:00,13.9,13.93,13.89,13.93,47105.0,10.561,10.5838,10.5534,10.5838,47105.0
2019-10-14 10:40:00,13.92,13.95,13.91,13.94,49099.0,10.5762,10.599,10.5686,10.5914,49099.0
2019-10-14 10:50:00,13.93,13.96,13.93,13.95,26600.0,10.5838,10.6066,10.5838,10.599,26600.0
2019-10-14 11:00:00,13.95,13.96,13.93,13.96,50975.0,10.599,10.6066,10.5838,10.6066,50975.0
2019-10-14 11:10:00,13.95,14.0,13.95,14.0,38038.0,10.599,10.637,10.599,10.637,38038.0
2019-10-14 11:20:00,13.99,14.02,13.98,14.01,73018.0,10.6294,10.6522,10.6218,10.6446,73018.0
2019-10-14 11:30:00,14.0,14.02,14.0,14.02,44261.0,10.637,10.6522,10.637,10.6522,44261.0
2019-10-14 11:40:00,14.02,14.03,14.0,14.02,52232.0,10.6522,10.6598,10.637,10.6522,52232.0
2019-10-14 11:50:00,14.02,14.03,14.01,14.01,41173.0,10.6522,10.6598,10.6446,10.6446,41173.0
2019-10-14 12:00:00,14.01,14.03,14.0,14.02,198652.0,10.6446,10.6598,10.637,10.6522,198652.0
2019-10-14 12:10:00,14.01,14.05,14.0,14.04,59691.0,10.6446,10.675,10.637,10.6674,59691.0
2019-10-14 12:20:00,14.04,14.05,14.02,14.04,76661.0,10.6674,10.675,10.6522,10.6674,76661.0
2019-10-14 12:30:00,14.04,14.06,14.03,14.04,58905.0,10.6674,10.6826,10.6598,10.6674,58905.0
2019-10-14 12:40:00,14.04,14.06,14.04,14.04,37763.0,10.6674,10.6826,10.6674,10.6674,37763.0
2019-10-14 12:50:00,14.04,14.05,14.03,14.04,20441.0,10.6674,10.675,10.6598,10.6674,20441.0
2019-10-14 13:00:00,14.04,14.05,14.02,14.04,76266.0,10.6674,10.675,10.6522,10.6674,76266.0
2019-10-14 13:10:00,14.04,14.05,14.03,14.04,54391.0,10.6674,10.675,10.6598,10.6674,54391.0
2019-10-14 13:20:00,14.05,14.06,14.03,14.05,42911.0,10.675,10.6826,10.6598,10.675,42911.0
2019-10-14 13:30:00,14.04,14.05,14.03,14.04,16477.0,10.6674,10.675,10.6598,10.6674,16477.0
2019-10-14 13:40:00,14.03,14.05,14.02,14.03,92621.0,10.6598,10.675,10.6522,10.6598,92621.0
2019-10-14 13:50:00,14.03,14.03,14.01,14.02,56469.0,10.6598,10.6598,10.6446,10.6522,56469.0
2019-10-14 14:00:00,14.02,14.03,14.01,14.02,126914.0,10.6522,10.6598,10.6446,10.6522,126914.0
2019-10-14 14:10:00,14.02,14.02,14.0,14.01,59936.0,10.6522,10.6522,10.637,10.6446,59936.0
2019-10-14 14:20:00,14.01,14.02,13.99,14.0,82010.0,10.6446,10.6522,10.6294,10.637,82010.0
2019-10-14 14:30:00,14.0,14.01,13.99,14.0,94051.0,10.637,10.6446,10.6294,10.637,94051.0
2019-10-14 14:40:00,14.0,14.02,13.99,14.01,50133.0,10.637,10.6522,10.6294,10.6446,50133.0
2019-10-14 14:50:00,14.0,14.01,14.0,14.01,31110.0,10.637,10.6446,10.637,10.6446,31110.0
2019-10-14 15:00:00,14.01,14.01,13.98,14.01,119443.0,10.6446,10.6446,10.6218,10.6446,119443.0
2019-10-14 15:10:00,14.01,14.03,14.0,14.03,105328.0,10.6446,10.6598,10.637,10.6598,105328.0
2019-10-14 15:20:00,14.02,14.03,14.0,14.01,64915.0,10.6522,10.6598,10.637,10.6446,64915.0
2019-10-14 15:30:00,14.01,14.02,13.98,14.0,127756.0,10.6446,10.6522,10.6218,10.637,127756.0
2019-10-14 15:40:00,14.0,14.01,13.99,14.0,88571.0,10.637,10.6446,10.6294,10.637,88571.0
2019-10-14 15:50:00,13.99,14.03,13.99,14.02,479882.0,10.6294,10.6598,10.6294,10.6522,479882.0
2019-10-15 09:30:00,14.07,14.09,13.99,14.01,166012.0,10.6902,10.7054,10.6294,10.6446,166012.0
2019-10-15 09:40:00,14.02,14.07,13.98,14.05,289937.0,10.6522,10.6902,10.6218,10.675,289937.0
2019-10-15 09:50:00,14.06,14.06,14.03,14.03,79358.0,10.6826,10.6826,10.6598,10.6598,79358.0
2019-10-15 10:00:00,14.04,14.08,14.02,14.08,70863.0,10.6674,10.6978,10.6522,10.6978,70863.0
2019-10-15 10:10:00,14.07,14.15,14.07,14.14,228903.0,10.6902,10.751,10.6902,10.7434,228903.0
2019-10-15 10:20:00,14.13,14.17,14.11,14.17,92001.0,10.7358,10.7662,10.7206,10.7662,92001.0
2019-10-15 10:30:00,14.17,14.24,14.16,14.23,90517.0,10.7662,10.8194,10.7586,10.8118,90517.0
2019-10-15 10:40:00,14.24,14.25,14.22,14.25,96614.0,10.8194,10.827,10.8042,10.827,96614.0
2019-10-15 10:50:00,14.25,14.26,14.22,14.25,70793.0,10.827,10.8346,10.8042,10.827,70793.0
2019-10-15 11:00:00,14.25,14.27,14.24,14.25,110339.0,10.827,10.8422,10.8194,10.827,110339.0
2019-10-15 11:10:00,14.24,14.26,14.21,14.22,64880.0,10.8194,10.8346,10.7966,10.8042,64880.0
2019-10-15 11:20:00,14.22,14.24,14.2,14.24,82734.0,10.8042,10.8194,10.789,10.8194,82734.0
2019-10-15 11:30:00,14.24,14.27,14.23,14.27,73029.0,10.8194,10.8422,10.8118,10.8422,73029.0
2019-10-15 11:40:00,14.27,14.29,14.26,14.29,83905.0,10.8422,10.8573,10.8346,10.8573,83905.0
2019-10-15 11:50:00,14.28,14.29,14.27,14.28,37324.0,10.8498,10.8573,10.8422,10.8498,37324.0
2019-10-15 12:00:00,14.28,14.31,14.27,14.28,53495.0,10.8498,10.8725,10.8422,10.8498,53495.0
2019-10-15 12:10:00,14.28,14.3,14.26,14.28,68247.0,10.8498,10.8649,10.8346,10.8498,68247.0
2019-10-15 12:20:00,14.28,14.31,14.26,14.31,85200.0,10.8498,10.8725,10.8346,10.8725,85200.0
2019-10-15 12:30:00,14.31,14.31,14.28,14.29,24325.0,10.8725,10.8725,10.8498,10.8573,24325.0
2019-10-15 12:40:00,14.29,14.3,14.28,14.28,87127.0,10.8573,10.8649,10.8498,10.8498,87127.0
2019-10-15 12:50:00,14.28,14.31,14.28,14.31,46110.0,10.8498,10.8725,10.8498,10.8725,46110.0
2019-10-15 13:00:00,14.31,14.32,14.29,14.29,49379.0,10.8725,10.8801,10.8573,10.8573,49379.0
2019-10-15 13:10:00,14.29,14.3,14.28,14.28,34146.0,10.8573,10.8649,10.8498,10.8498,34146.0
2019-10-15 13:20:00,14.29,14.29,14.26,14.27,42895.0,10.8573,10.8573,10.8346,10.8422,42895.0
2019-10-15 13:30:00,14.27,14.27,14.25,14.27,58540.0,10.8422,10.8422,10.827,10.8422,58540.0
2019-10-15 13:40:00,14.27,14.29,14.26,14.29,45860.0,10.8422,10.8573,10.8346,10.8573,45860.0
2019-10-15 13:50:00,14.29,14.29,14.26,14.27,110167.0,10.8573,10.8573,10.8346,10.8422,110167.0
2019-10-15 14:00:00,14.27,14.27,14.24,14.27,123925.0,10.8422,10.8422,10.8194,10.8422,123925.0
2019-10-15 14:10:00,14.27,14.3,14.25,14.3,123621.0,10.8422,10.8649,10.827,10.8649,123621.0
2019-10-15 14:20:00,14.29,14.31,14.27,14.28,72824.0,10.8573,10.8725,10.8422,10.8498,72824.0
2019-10-15 14:30:00,14.28,14.28,14.25,14.26,78522.0,10.8498,10.8498,10.827,10.8346,78522.0
2019-10-15 14:40:00,14.26,14.27,14.25,14.27,62877.0,10.8346,10.8422,10.827,10.8422,62877.0
2019-10-15 14:50:00,14.27,14.27,14.23,14.24,81119.0,10.8422,10.8422,10.8118,10.8194,81119.0
2019-10-15 15:00:00,14.24,14.25,14.22,14.25,87298.0,10.8194,10.827,10.8042,10.827,87298.0
2019-10-15 15:10:00,14.25,14.26,14.23,14.25,173728.0,10.827,10.8346,10.8118,10.827,173728.0
2019-10-15 15:20:00,14.24,14.28,14.24,14.27,332902.0,10.8194,10.8498,10.8194,10.8422,332902.0
2019-10-15 15:30:00,14.27,14.28,14.24,14.25,247439.0,10.8422,10.8498,10.8194,10.827,247439.0
2019-10-15 15:40:00,14.25,14.26,14.24,14.24,143635.0,10.827,10.8346,10.8194,10.8194,143635.0
2019-10-15 15:50:00,14.25,14.26,14.23,14.25,549870.0,10.827,10.8346,10.8118,10.827,549870.0
2019-10-16 09:30:00,14.3,14.35,14.18,14.33,228977.0,10.8649,10.9029,10.7738,10.8877,228977.0
2019-10-16 09:40:00,14.33,14.38,14.31,14.31,153778.0,10.8877,10.9257,10.8725,10.8725,153778.0
2019-10-16 09:50:00,14.31,14.32,14.27,14.27,97070.0,10.8725,10.8801,10.8422,10.8422,97070.0
2019-10-16 10:00:00,14.27,14.32,14.26,14.31,91130.0,10.8422,10.8801,10.8346,10.8725,91130.0
2019-10-16 10:10:00,14.31,14.33,14.29,14.32,148310.0,10.8725,10.8877,10.8573,10.8801,148310.0
2019-10-16 10:20:00,14.33,14.37,14.3,14.36,42675.0,10.8877,10.9181,10.8649,10.9105,42675.0
2019-10-16 10:30:00,14.37,14.38,14.33,14.35,80203.0,10.9181,10.9257,10.8877,10.9029,80203.0
2019-10-16 10:40:00,14.34,14.36,14.29,14.3,100632.0,10.8953,10.9105,10.8573,10.8649,100632.0
2019-10-16 10:50:00,14.3,14.31,14.26,14.29,107547.0,10.8649,10.8725,10.8346,10.8573,107547.0
2019-10-16 11:00:00,14.29,14.3,14.27,14.27,58986.0,10.8573,10.8649,10.8422,10.8422,58986.0
2019-10-16 11:10:00,14.27,14.28,14.25,14.25,108701.0,10.8422,10.8498,10.827,10.827,108701.0
2019-10-16 11:20:00,14.26,14.27,14.24,14.25,200894.0,10.8346,10.8422,10.8194,10.827,200894.0
2019-10-16 11:30:00,14.25,14.27,14.24,14.27,71063.0,10.827,10.8422,10.8194,10.8422,71063.0
2019-10-16 11:40:00,14.27,14.28,14.25,14.27,99816.0,10.8422,10.8498,10.827,10.8422,99816.0
2019-10-16 11:50:00,14.27,14.27,14.23,14.25,68523.0,10.8422,10.8422,10.8118,10.827,68523.0
2019-10-16 12:00:00,14.25,14.26,14.23,14.24,79308.0,10.827,10.8346,10.8118,10.8194,79308.0
2019-10-16 12:10:00,14.24,14.24,14.22,14.23,82210.0,10.8194,10.8194,10.8042,10.8118,82210.0
2019-10-16 12:20:00,14.22,14.23,14.2,14.21,71329.0,10.8042,10.8118,10.789,10.7966,71329.0
2019-10-16 12:30:00,14.21,14.21,14.16,14.18,228319.0,10.7966,10.7966,10.7586,10.7738,228319.0
2019-10-16 12:40:00,14.18,14.19,14.16,14.17,151694.0,10.7738,10.7814,10.7586,10.7662,151694.0
2019-10-16 12:50:00,14.17,14.17,14.15,14.15,50161.0,10.7662,10.7662,10.751,10.751,50161.0
2019-10-16 13:00:00,14.16,14.16,14.13,14.15,246976.0,10.7586,10.7586,10.7358,10.751,246976.0
2019-10-16 13:10:00,14.14,14.16,14.14,14.16,156446.0,10.7434,10.7586,10.7434,10.7586,156446.0
2019-10-16 13:20:00,14.16,14.17,14.14,14.14,79731.0,10.7586,10.7662,10.7434,10.7434,79731.0
2019-10-16 13:30:00,14.15,14.17,14.14,14.17,33608.0,10.751,10.7662,10.7434,10.7662,33608.0
2019-10-16 13:40:00,14.17,14.19,14.15,14.18,301566.0,10.7662,10.7814,10.751,10.7738,301566.0
2019-10-16 13:50:00,14.18,14.18,14.14,14.15,49096.0,10.7738,10.7738,10.7434,10.751,49096.0
2019-10-16 14:00:00,14.15,14.18,14.15,14.18,42054.0,10.751,10.7738,10.751,10.7738,42054.0
2019-10-16 14:10:00,14.18,14.21,14.17,14.21,48370.0,10.7738,10.7966,10.7662,10.7966,48370.0
2019-10-16 14:20:00,14.21,14.22,14.19,14.21,147434.0,10.7966,10.8042,10.7814,10.7966,147434.0
2019-10-16 14:30:00,14.21,14.24,14.2,14.24,68493.0,10.7966,10.8194,10.789,10.8194,68493.0
2019-10-16 14:40:00,14.24,14.25,14.22,14.23,92831.0,10.8194,10.827,10.8042,10.8118,92831.0
2019-10-16 14:50:00,14.22,14.24,14.2,14.22,110603.0,10.8042,10.8194,10.789,10.8042,110603.0
2019-10-16 15:00:00,14.22,14.24,14.21,14.24,46857.0,10.8042,10.8194,10.7966,10.8194,46857.0
2019-10-16 15:10:00,14.24,14.24,14.2,14.23,93701.0,10.8194,10.8194,10.789,10.8118,93701.0
2019-10-16 15:20:00,14.23,14.24,14.21,14.23,122292.0,10.8118,10.8194,10.7966,10.8118,122292.0
2019-10-16 15:30:00,14.23,14.25,14.22,14.23,222523.0,10.8118,10.827,10.8042,10.8118,222523.0
2019-10-16 15:40:00,14.24,14.24,14.22,14.23,96654.0,10.8194,10.8194,10.8042,10.8118,96654.0
2019-10-16 15:50:00,14.22,14.24,14.19,14.19,947850.0,10.8042,10.8194,10.7814,10.7814,947850.0
2019-10-17 09:30:00,14.27,14.28,14.12,14.23,387851.0,10.8422,10.8498,10.7282,10.8118,387851.0
2019-10-17 09:40:00,14.23,14.27,14.18,14.25,127297.0,10.8118,10.8422,10.7738,10.827,127297.0
2019-10-17 09:50:00,14.25,14.27,14.23,14.25,79458.0,10.827,10.8422,10.8118,10.827,79458.0
2019-10-17 10:00:00,14.25,14.26,14.2,14.23,97645.0,10.827,10.8346,10.789,10.8118,97645.0
2019-10-17 10:10:00,14.23,14.24,14.21,14.23,84000.0,10.8118,10.8194,10.7966,10.8118,84000.0
2019-10-17 10:20:00,14.23,14.27,14.22,14.25,115812.0,10.8118,10.8422,10.8042,10.827,115812.0
2019-10-17 10:30:00,14.25,14.25,14.19,14.2,161694.0,10.827,10.827,10.7814,10.789,161694.0
2019-10-17 10:40:00,14.2,14.21,14.12,14.14,129212.0,10.789,10.7966,10.7282,10.7434,129212.0
2019-10-17 10:50:00,14.14,14.17,14.12,14.15,155526.0,10.7434,10.7662,10.7282,10.751,155526.0
2019-10-17 11:00:00,14.15,14.17,14.11,14.16,298361.0,10.751,10.7662,10.7206,10.7586,298361.0
2019-10-17 11:10:00,14.16,14.19,14.15,14.18,105402.0,10.7586,10.7814,10.751,10.7738,105402.0
2019-10-17 11:20:00,14.18,14.19,14.16,14.18,47800.0,10.7738,10.7814,10.7586,10.7738,47800.0
2019-10-17 11:30:00,14.18,14.18,14.13,14.15,75867.0,10.7738,10.7738,10.7358,10.751,75867.0
2019-10-17 11:40:00,14.14,14.16,14.13,14.15,68485.0,10.7434,10.7586,10.7358,10.751,68485.0
2019-10-17 11:50:00,14.14,14.15,14.1,14.11,49126.0,10.7434,10.751,10.713,10.7206,49126.0
2019-10-17 12:00:00,14.11,14.12,14.08,14.09,229194.0,10.7206,10.7282,10.6978,10.7054,229194.0
2019-10-17 12:10:00,14.09,14.1,14.08,14.09,61220.0,10.7054,10.713,10.6978,10.7054,61220.0
2019-10-17 12:20:00,14.09,14.12,14.08,14.12,72605.0,10.7054,10.7282,10.6978,10.7282,72605.0
2019-10-17 12:30:00,14.12,14.12,14.1,14.11,59459.0,10.7282,10.7282,10.713,10.7206,59459.0
2019-10-17 12:40:00,14.11,14.13,14.1,14.11,54495.0,10.7206,10.7358,10.713,10.7206,54495.0
2019-10-17 12:50:00,14.11,14.11,14.09,14.11,46410.0,10.7206,10.7206,10.7054,10.7206,46410.0
2019-10-17 13:00:00,14.11,14.12,14.1,14.1,46894.0,10.7206,10.7282,10.713,10.713,46894.0
2019-10-17 13:10:00,14.1,14.12,14.09,14.11,75957.0,10.713,10.7282,10.7054,10.7206,75957.0
2019-10-17 13:20:00,14.1,14.11,14.09,14.1,32916.0,10.713,10.7206,10.7054,10.713,32916.0
2019-10-17 13:30:00,14.11,14.14,14.1,14.14,92652.0,10.7206,10.7434,10.713,10.7434,92652.0
2019-10-17 13:40:00,14.14,14.15,14.12,14.15,79604.0,10.7434,10.751,10.7282,10.751,79604.0
2019-10-17 13:50:00,14.15,14.17,14.14,14.16,86249.0,10.751,10.7662,10.7434,10.7586,86249.0
2019-10-17 14:00:00,14.15,14.16,14.12,14.13,49556.0,10.751,10.7586,10.7282,10.7358,49556.0
2019-10-17 14:10:00,14.13,14.14,14.12,14.13,65175.0,10.7358,10.7434,10.7282,10.7358,65175.0
2019-10-17 14:20:00,14.13,14.16,14.12,14.16,84124.0,10.7358,10.7586,10.7282,10.7586,84124.0
2019-10-17 14:30:00,14.16,14.17,14.14,14.17,52985.0,10.7586,10.7662,10.7434,10.7662,52985.0
2019-10-17 14:40:00,14.17,14.18,14.16,14.18,65355.0,10.7662,10.7738,10.7586,10.7738,65355.0
2019-10-17 14:50:00,14.18,14.21,14.17,14.21,57333.0,10.7738,10.7966,10.7662,10.7966,57333.0
2019-10-17 15:00:00,14.2,14.21,14.19,14.2,42426.0,10.789,10.7966,10.7814,10.789,42426.0
2019-10-17 15:10:00,14.19,14.22,14.19,14.19,96968.0,10.7814,10.8042,10.7814,10.7814,96968.0
2019-10-17 15:20:00,14.19,14.21,14.18,14.19,62997.0,10.7814,10.7966,10.7738,10.7814,62997.0
2019-10-17 15:30:00,14.19,14.2,14.17,14.17,109959.0,10.7814,10.789,10.7662,10.7662,109959.0
2019-10-17 15:40:00,14.17,14.19,14.17,14.17,137516.0,10.7662,10.7814,10.7662,10.7662,137516.0
2019-10-17 15:50:00,14.17,14.19,14.16,14.17,335230.0,10.7662,10.7814,10.7586,10.7662,335230.0
2019-10-18 09:30:00,14.11,14.22,14.1,14.21,625282.0,10.7206,10.8042,10.713,10.7966,625282.0
2019-10-18 09:40:00,14.21,14.23,14.16,14.22,70526.0,10.7966,10.8118,10.7586,10.8042,70526.0
2019-10-18 09:50:00,14.22,14.24,14.18,14.2,126129.0,10.8042,10.8194,10.7738,10.789,126129.0
2019-10-18 10:00:00,14.2,14.22,14.19,14.21,63096.0,10.789,10.8042,10.7814,10.7966,63096.0
2019-10-18 10:10:00,14.21,14.23,14.16,14.17,112152.0,10.7966,10.8118,10.7586,10.7662,112152.0
2019-10-18 10:20:00,14.17,14.18,14.15,14.18,169139.0,10.7662,10.7738,10.751,10.7738,169139.0
2019-10-18 10:30:00,14.18,14.21,14.16,14.21,122596.0,10.7738,10.7966,10.7586,10.7966,122596.0
2019-10-18 10:40:00,14.2,14.2,14.17,14.19,179320.0,10.789,10.789,10.7662,10.7814,179320.0
2019-10-18 10:50:00,14.19,14.23,14.18,14.23,289406.0,10.7814,10.8118,10.7738,10.8118,289406.0
2019-10-18 11:00:00,14.23,14.24,14.21,14.24,253208.0,10.8118,10.8194,10.7966,10.8194,253208.0
2019-10-18 11:10:00,14.23,14.28,14.23,14.25,72066.0,10.8118,10.8498,10.8118,10.827,72066.0
2019-10-18 11:20:00,14.25,14.26,14.22,14.23,51050.0,10.827,10.8346,10.8042,10.8118,51050.0
2019-10-18 11:30:00,14.23,14.24,14.21,14.23,86595.0,10.8118,10.8194,10.7966,10.8118,86595.0
2019-10-18 11:40:00,14.23,14.24,14.2,14.23,83804.0,10.8118,10.8194,10.789,10.8118,83804.0
2019-10-18 11:50:00,14.22,14.23,14.17,14.18,329214.0,10.8042,10.8118,10.7662,10.7738,329214.0
2019-10-18 12:00:00,14.18,14.21,14.17,14.2,136053.0,10.7738,10.7966,10.7662,10.789,136053.0
2019-10-18 12:10:00,14.2,14.2,14.17,14.19,95502.0,10.789,10.789,10.7662,10.7814,95502.0
2019-10-18 12:20:00,14.18,14.2,14.15,14.19,127638.0,10.7738,10.789,10.751,10.7814,127638.0
2019-10-18 12:30:00,14.18,14.19,14.17,14.18,65806.0,10.7738,10.7814,10.7662,10.7738,65806.0
2019-10-18 12:40:00,14.18,14.2,14.17,14.18,91108.0,10.7738,10.789,10.7662,10.7738,91108.0
2019-10-18 12:50:00,14.19,14.21,14.18,14.2,57136.0,10.7814,10.7966,10.7738,10.789,57136.0
2019-10-18 13:00:00,14.2,14.22,14.19,14.21,102081.0,10.789,10.8042,10.7814,10.7966,102081.0
2019-10-18 13:10:00,14.21,14.23,14.21,14.21,72879.0,10.7966,10.8118,10.7966,10.7966,72879.0
2019-10-18 13:20:00,14.21,14.23,14.21,14.21,118870.0,10.7966,10.8118,10.7966,10.7966,118870.0
2019-10-18 13:30:00,14.21,14.22,14.2,14.21,91073.0,10.7966,10.8042,10.789,10.7966,91073.0
2019-10-18 13:40:00,14.21,14.24,14.2,14.24,577866.0,10.7966,10.8194,10.789,10.8194,577866.0
2019-10-18 13:50:00,14.24,14.25,14.23,14.25,50528.0,10.8194,10.827,10.8118,10.827,50528.0
2019-10-18 14:00:00,14.25,14.26,14.24,14.26,79090.0,10.827,10.8346,10.8194,10.8346,79090.0
2019-10-18 14:10:00,14.26,14.26,14.24,14.26,87613.0,10.8346,10.8346,10.8194,10.8346,87613.0
2019-10-18 14:20:00,14.26,14.27,14.24,14.25,58312.0,10.8346,10.8422,10.8194,10.827,58312.0
2019-10-18 14:30:00,14.25,14.25,14.23,14.24,71240.0,10.827,10.827,10.8118,10.8194,71240.0
2019-10-18 14:40:00,14.24,14.24,14.2,14.21,161595.0,10.8194,10.8194,10.789,10.7966,161595.0
2019-10-18 14:50:00,14.21,14.23,14.18,14.19,958071.0,10.7966,10.8118,10.7738,10.7814,958071.0
2019-10-18 15:00:00,14.19,14.2,14.17,14.17,223502.0,10.7814,10.789,10.7662,10.7662,223502.0
2019-10-18 15:10:00,14.18,14.19,14.16,14.18,240275.0,10.7738,10.7814,10.7586,10.7738,240275.0
2019-10-18 15:20:00,14.18,14.2,14.15,14.16,659332.0,10.7738,10.789,10.751,10.7586,659332.0
2019-10-18 15:30:00,14.16,14.18,14.13,14.16,730418.0,10.7586,10.7738,10.7358,10.7586,730418.0
2019-10-18 15:40:00,14.16,14.17,14.14,14.17,586280.0,10.7586,10.7662,10.7434,10.7662,586280.0
2019-10-18 15:50:00,14.17,14.21,14.16,14.18,1299643.0,10.7662,10.7966,10.7586,10.7738,1299643.0
2019-10-21 09:30:00,14.35,14.43,14.29,14.39,255881.0,10.9029,10.9637,10.8573,10.9333,255881.0
2019-10-21 09:40:00,14.39,14.42,14.36,14.37,276678.0,10.9333,10.9561,10.9105,10.9181,276678.0
2019-10-21 09:50:00,14.37,14.39,14.35,14.37,75205.0,10.9181,10.9333,10.9029,10.9181,75205.0
2019-10-21 10:00:00,14.38,14.4,14.35,14.37,94823.0,10.9257,10.9409,10.9029,10.9181,94823.0
2019-10-21 10:10:00,14.36,14.38,14.36,14.37,38378.0,10.9105,10.9257,10.9105,10.9181,38378.0
2019-10-21 10:20:00,14.36,14.38,14.35,14.36,29705.0,10.9105,10.9257,10.9029,10.9105,29705.0
2019-10-21 10:30:00,14.37,14.39,14.35,14.37,203461.0,10.9181,10.9333,10.9029,10.9181,203461.0
2019-10-21 10:40:00,14.38,14.38,14.35,14.37,70287.0,10.9257,10.9257,10.9029,10.9181,70287.0
2019-10-21 10:50:00,14.37,14.38,14.36,14.37,56306.0,10.9181,10.9257,10.9105,10.9181,56306.0
2019-10-21 11:00:00,14.38,14.38,14.35,14.36,87507.0,10.9257,10.9257,10.9029,10.9105,87507.0
2019-10-21 11:10:00,14.36,14.37,14.34,14.35,74174.0,10.9105,10.9181,10.8953,10.9029,74174.0
2019-10-21 11:20:00,14.34,14.36,14.34,14.35,94932.0,10.8953,10.9105,10.8953,10.9029,94932.0
2019-10-21 11:30:00,14.36,14.37,14.35,14.36,356599.0,10.9105,10.9181,10.9029,10.9105,356599.0
2019-10-21 11:40:00,14.36,14.38,14.35,14.37,178390.0,10.9105,10.9257,10.9029,10.9181,178390.0
2019-10-21 11:50:00,14.37,14.38,14.35,14.37,83804.0,10.9181,10.9257,10.9029,10.9181,83804.0
2019-10-21 12:00:00,14.37,14.38,14.35,14.37,61966.0,10.9181,10.9257,10.9029,10.9181,61966.0
2019-10-21 12:10:00,14.37,14.37,14.34,14.35,39209.0,10.9181,10.9181,10.8953,10.9029,39209.0
2019-10-21 12:20:00,14.34,14.36,14.33,14.36,25428.0,10.8953,10.9105,10.8877,10.9105,25428.0
2019-10-21 12:30:00,14.36,14.36,14.35,14.36,18528.0,10.9105,10.9105,10.9029,10.9105,18528.0
2019-10-21 12:40:00,14.36,14.36,14.33,14.33,21768.0,10.9105,10.9105,10.8877,10.8877,21768.0
2019-10-21 12:50:00,14.34,14.35,14.33,14.35,64295.0,10.8953,10.9029,10.8877,10.9029,64295.0
2019-10-21 13:00:00,14.35,14.36,14.32,14.33,87581.0,10.9029,10.9105,10.8801,10.8877,87581.0
2019-10-21 13:10:00,14.33,14.33,14.31,14.31,42486.0,10.8877,10.8877,10.8725,10.8725,42486.0
2019-10-21 13:20:00,14.32,14.33,14.29,14.3,44300.0,10.8801,10.8877,10.8573,10.8649,44300.0
2019-10-21 13:30:00,14.3,14.32,14.29,14.3,31260.0,10.8649,10.8801,10.8573,10.8649,31260.0
2019-10-21 13:40:00,14.31,14.31,14.28,14.29,44244.0,10.8725,10.8725,10.8498,10.8573,44244.0
2019-10-21 13:50:00,14.29,14.29,14.27,14.29,72157.0,10.8573,10.8573,10.8422,10.8573,72157.0
2019-10-21 14:00:00,14.29,14.3,14.28,14.3,101064.0,10.8573,10.8649,10.8498,10.8649,101064.0
2019-10-21 14:10:00,14.3,14.3,14.29,14.29,90640.0,10.8649,10.8649,10.8573,10.8573,90640.0
2019-10-21 14:20:00,14.29,14.31,14.29,14.3,75530.0,10.8573,10.8725,10.8573,10.8649,75530.0
2019-10-21 14:30:00,14.3,14.31,14.29,14.3,103122.0,10.8649,10.8725,10.8573,10.8649,103122.0
2019-10-21 14:40:00,14.29,14.31,14.29,14.3,136692.0,10.8573,10.8725,10.8573,10.8649,136692.0
2019-10-21 14:50:00,14.3,14.31,14.29,14.31,61276.0,10.8649,10.8725,10.8573,10.8725,61276.0
2019-10-21 15:00:00,14.31,14.32,14.3,14.31,183029.0,10.8725,10.8801,10.8649,10.8725,183029.0
2019-10-21 15:10:00,14.31,14.33,14.3,14.32,356996.0,10.8725,10.8877,10.8649,10.8801,356996.0
2019-10-21 15:20:00,14.33,14.39,14.32,14.39,160288.0,10.8877,10.9333,10.8801,10.9333,160288.0
2019-10-21 15:30:00,14.39,14.39,14.37,14.37,210464.0,10.9333,10.9333,10.9181,10.9181,210464.0
2019-10-21 15:40:00,14.38,14.38,14.35,14.35,454107.0,10.9257,10.9257,10.9029,10.9029,454107.0
2019-10-21 15:50:00,14.36,14.37,14.33,14.34,720682.0,10.9105,10.9181,10.8877,10.8953,720682.0
2019-10-22 09:30:00,14.37,14.37,14.14,14.15,379258.0,10.9181,10.9181,10.7434,10.751,379258.0
2019-10-22 09:40:00,14.15,14.23,14.14,14.21,215616.0,10.751,10.8118,10.7434,10.7966,215616.0
2019-10-22 09:50:00,14.21,14.25,14.18,14.24,191343.0,10.7966,10.827,10.7738,10.8194,191343.0
2019-10-22 10:00:00,14.24,14.27,14.22,14.26,208210.0,10.8194,10.8422,10.8042,10.8346,208210.0
2019-10-22 10:10:00,14.25,14.27,14.24,14.27,120029.0,10.827,10.8422,10.8194,10.8422,120029.0
2019-10-22 10:20:00,14.27,14.3,14.26,14.29,224546.0,10.8422,10.8649,10.8346,10.8573,224546.0
2019-10-22 10:30:00,14.3,14.34,14.29,14.33,214849.0,10.8649,10.8953,10.8573,10.8877,214849.0
2019-10-22 10:40:00,14.34,14.35,14.31,14.31,227037.0,10.8953,10.9029,10.8725,10.8725,227037.0
2019-10-22 10:50:00,14.31,14.33,14.29,14.31,91587.0,10.8725,10.8877,10.8573,10.8725,91587.0
2019-10-22 11:00:00,14.32,14.38,14.31,14.37,103389.0,10.8801,10.9257,10.8725,10.9181,103389.0
2019-10-22 11:10:00,14.37,14.37,14.35,14.37,28481.0,10.9181,10.9181,10.9029,10.9181,28481.0
2019-10-22 11:20:00,14.36,14.4,14.35,14.39,86283.0,10.9105,10.9409,10.9029,10.9333,86283.0
2019-10-22 11:30:00,14.39,14.39,14.37,14.39,16533.0,10.9333,10.9333,10.9181,10.9333,16533.0
2019-10-22 11:40:00,14.39,14.42,14.39,14.41,75202.0,10.9333,10.9561,10.9333,10.9485,75202.0
2019-10-22 11:50:00,14.4,14.44,14.4,14.44,47655.0,10.9409,10.9713,10.9409,10.9713,47655.0
2019-10-22 12:00:00,14.44,14.48,14.43,14.47,73393.0,10.9713,11.0017,10.9637,10.9941,73393.0
2019-10-22 12:10:00,14.48,14.5,14.47,14.48,192567.0,11.0017,11.0169,10.9941,11.0017,192567.0
2019-10-22 12:20:00,14.47,14.49,14.47,14.48,81939.0,10.9941,11.0093,10.9941,11.0017,81939.0
2019-10-22 12:30:00,14.49,14.5,14.47,14.47,67705.0,11.0093,11.0169,10.9941,10.9941,67705.0
2019-10-22 12:40:00,14.47,14.48,14.46,14.47,38078.0,10.9941,11.0017,10.9865,10.9941,38078.0
2019-10-22 12:50:00,14.46,14.47,14.43,14.43,142021.0,10.9865,10.9941,10.9637,10.9637,142021.0
2019-10-22 13:00:00,14.44,14.44,14.41,14.43,75467.0,10.9713,10.9713,10.9485,10.9637,75467.0
2019-10-22 13:10:00,14.44,14.45,14.42,14.44,332226.0,10.9713,10.9789,10.9561,10.9713,332226.0
2019-10-22 13:20:00,14.44,14.45,14.42,14.42,71203.0,10.9713,10.9789,10.9561,10.9561,71203.0
2019-10-22 13:30:00,14.43,14.47,14.42,14.47,45693.0,10.9637,10.9941,10.9561,10.9941,45693.0
2019-10-22 13:40:00,14.47,14.48,14.45,14.46,75167.0,10.9941,11.0017,10.9789,10.9865,75167.0
2019-10-22 13:50:00,14.46,14.48,14.46,14.46,141917.0,10.9865,11.0017,10.9865,10.9865,141917.0
2019-10-22 14:00:00,14.46,14.49,14.46,14.48,146508.0,10.9865,11.0093,10.9865,11.0017,146508.0
2019-10-22 14:10:00,14.48,14.52,14.47,14.52,785782.0,11.0017,11.0321,10.9941,11.0321,785782.0
2019-10-22 14:20:00,14.52,14.53,14.48,14.49,132768.0,11.0321,11.0397,11.0017,11.0093,132768.0
2019-10-22 14:30:00,14.5,14.5,14.42,14.47,458049.0,11.0169,11.0169,10.9561,10.9941,458049.0
2019-10-22 14:40:00,14.47,14.48,14.44,14.46,54953.0,10.9941,11.0017,10.9713,10.9865,54953.0
2019-10-22 14:50:00,14.45,14.46,14.42,14.44,99515.0,10.9789,10.9865,10.9561,10.9713,99515.0
2019-10-22 15:00:00,14.44,14.45,14.39,14.43,129943.0,10.9713,10.9789,10.9333,10.9637,129943.0
2019-10-22 15:10:00,14.42,14.43,14.39,14.42,179216.0,10.9561,10.9637,10.9333,10.9561,179216.0
2019-10-22 15:20:00,14.42,14.46,14.4,14.46,106387.0,10.9561,10.9865,10.9409,10.9865,106387.0
2019-10-22 15:30:00,14.46,14.48,14.45,14.46,122508.0,10.9865,11.0017,10.9789,10.9865,122508.0
2019-10-22 15:40:00,14.46,14.47,14.41,14.42,169341.0,10.9865,10.9941,10.9485,10.9561,169341.0
2019-10-22 15:50:00,14.42,14.44,14.4,14.43,612478.0,10.9561,10.9713,10.9409,10.9637,612478.0
2019-10-23 09:30:00,14.4,14.48,14.37,14.45,251264.0,10.9409,11.0017,10.9181,10.9789,251264.0
2019-10-23 09:40:00,14.45,14.46,14.42,14.44,100466.0,10.9789,10.9865,10.9561,10.9713,100466.0
2019-10-23 09:50:00,14.45,14.45,14.38,14.41,121528.0,10.9789,10.9789,10.9257,10.9485,121528.0
2019-10-23 10:00:00,14.41,14.41,14.35,14.36,298144.0,10.9485,10.9485,10.9029,10.9105,298144.0
2019-10-23 10:10:00,14.37,14.4,14.32,14.39,392175.0,10.9181,10.9409,10.8801,10.9333,392175.0
2019-10-23 10:20:00,14.4,14.43,14.39,14.41,112894.0,10.9409,10.9637,10.9333,10.9485,112894.0
2019-10-23 10:30:00,14.42,14.46,14.41,14.45,128730.0,10.9561,10.9865,10.9485,10.9789,128730.0
2019-10-23 10:40:00,14.45,14.47,14.44,14.45,81195.0,10.9789,10.9941,10.9713,10.9789,81195.0
2019-10-23 10:50:00,14.46,14.46,14.43,14.44,93245.0,10.9865,10.9865,10.9637,10.9713,93245.0
2019-10-23 11:00:00,14.43,14.44,14.4,14.43,595092.0,10.9637,10.9713,10.9409,10.9637,595092.0
2019-10-23 11:10:00,14.43,14.46,14.41,14.45,239608.0,10.9637,10.9865,10.9485,10.9789,239608.0
2019-10-23 11:20:00,14.45,14.46,14.43,14.44,201551.0,10.9789,10.9865,10.9637,10.9713,201551.0
2019-10-23 11:30:00,14.44,14.46,14.43,14.46,226412.0,10.9713,10.9865,10.9637,10.9865,226412.0
2019-10-23 11:40:00,14.46,14.48,14.45,14.47,84104.0,10.9865,11.0017,10.9789,10.9941,84104.0
2019-10-23 11:50:00,14.47,14.48,14.46,14.47,108088.0,10.9941,11.0017,10.9865,10.9941,108088.0
2019-10-23 12:00:00,14.47,14.51,14.47,14.51,329392.0,10.9941,11.0245,10.9941,11.0245,329392.0
2019-10-23 12:10:00,14.52,14.52,14.48,14.49,288725.0,11.0321,11.0321,11.0017,11.0093,288725.0
2019-10-23 12:20:00,14.48,14.51,14.48,14.49,90592.0,11.0017,11.0245,11.0017,11.0093,90592.0
2019-10-23 12:30:00,14.49,14.51,14.48,14.5,132179.0,11.0093,11.0245,11.0017,11.0169,132179.0
2019-10-23 12:40:00,14.5,14.53,14.5,14.51,194370.0,11.0169,11.0397,11.0169,11.0245,194370.0
2019-10-23 12:50:00,14.5,14.51,14.48,14.49,66855.0,11.0169,11.0245,11.0017,11.0093,66855.0
2019-10-23 13:00:00,14.49,14.5,14.48,14.49,109707.0,11.0093,11.0169,11.0017,11.0093,109707.0
2019-10-23 13:10:00,14.48,14.49,14.45,14.46,45341.0,11.0017,11.0093,10.9789,10.9865,45341.0
2019-10-23 13:20:00,14.45,14.47,14.45,14.46,76504.0,10.9789,10.9941,10.9789,10.9865,76504.0
2019-10-23 13:30:00,14.46,14.48,14.45,14.46,76527.0,10.9865,11.0017,10.9789,10.9865,76527.0
2019-10-23 13:40:00,14.46,14.49,14.45,14.49,145262.0,10.9865,11.0093,10.9789,11.0093,145262.0
2019-10-23 13:50:00,14.49,14.49,14.47,14.49,151921.0,11.0093,11.0093,10.9941,11.0093,151921.0
2019-10-23 14:00:00,14.49,14.49,14.46,14.48,93690.0,11.0093,11.0093,10.9865,11.0017,93690.0
2019-10-23 14:10:00,14.48,14.5,14.48,14.49,231032.0,11.0017,11.0169,11.0017,11.0093,231032.0
2019-10-23 14:20:00,14.49,14.5,14.47,14.48,316076.0,11.0093,11.0169,10.9941,11.0017,316076.0
2019-10-23 14:30:00,14.48,14.48,14.46,14.46,149744.0,11.0017,11.0017,10.9865,10.9865,149744.0
2019-10-23 14:40:00,14.46,14.47,14.44,14.46,174110.0,10.9865,10.9941,10.9713,10.9865,174110.0
2019-10-23 14:50:00,14.46,14.47,14.45,14.46,54276.0,10.9865,10.9941,10.9789,10.9865,54276.0
2019-10-23 15:00:00,14.45,14.47,14.44,14.45,151519.0,10.9789,10.9941,10.9713,10.9789,151519.0
2019-10-23 15:10:00,14.46,14.47,14.44,14.45,157869.0,10.9865,10.9941,10.9713,10.9789,157869.0
2019-10-23 15:20:00,14.45,14.47,14.44,14.46,234910.0,10.9789,10.9941,10.9713,10.9865,234910.0
2019-10-23 15:30:00,14.46,14.47,14.44,14.45,383088.0,10.9865,10.9941,10.9713,10.9789,383088.0
2019-10-23 15:40:00,14.44,14.46,14.43,14.45,254686.0,10.9713,10.9865,10.9637,10.9789,254686.0
2019-10-23 15:50:00,14.46,14.5,14.43,14.5,1129367.0,10.9865,11.0169,10.9637,11.0169,1129367.0
2019-10-24 09:30:00,14.38,14.5,14.26,14.36,871660.0,10.9257,11.0169,10.8346,10.9105,871660.0
2019-10-24 09:40:00,14.35,14.39,14.2,14.25,352502.0,10.9029,10.9333,10.789,10.827,352502.0
2019-10-24 09:50:00,14.24,14.29,14.18,14.23,585039.0,10.8194,10.8573,10.7738,10.8118,585039.0
2019-10-24 10:00:00,14.24,14.25,14.13,14.18,395711.0,10.8194,10.827,10.7358,10.7738,395711.0
2019-10-24 10:10:00,14.18,14.23,14.16,14.21,92234.0,10.7738,10.8118,10.7586,10.7966,92234.0
2019-10-24 10:20:00,14.21,14.24,14.18,14.19,269677.0,10.7966,10.8194,10.7738,10.7814,269677.0
2019-10-24 10:30:00,14.19,14.21,14.14,14.2,208646.0,10.7814,10.7966,10.7434,10.789,208646.0
2019-10-24 10:40:00,14.19,14.27,14.18,14.25,135181.0,10.7814,10.8422,10.7738,10.827,135181.0
2019-10-24 10:50:00,14.26,14.26,14.22,14.24,164800.0,10.8346,10.8346,10.8042,10.8194,164800.0
2019-10-24 11:00:00,14.24,14.32,14.23,14.31,159553.0,10.8194,10.8801,10.8118,10.8725,159553.0
2019-10-24 11:10:00,14.31,14.36,14.26,14.29,644377.0,10.8725,10.9105,10.8346,10.8573,644377.0
2019-10-24 11:20:00,14.3,14.32,14.29,14.32,172924.0,10.8649,10.8801,10.8573,10.8801,172924.0
2019-10-24 11:30:00,14.32,14.37,14.29,14.29,138009.0,10.8801,10.9181,10.8573,10.8573,138009.0
2019-10-24 11:40:00,14.29,14.32,14.28,14.29,51558.0,10.8573,10.8801,10.8498,10.8573,51558.0
2019-10-24 11:50:00,14.29,14.35,14.28,14.34,73169.0,10.8573,10.9029,10.8498,10.8953,73169.0
2019-10-24 12:00:00,14.34,14.34,14.3,14.32,115533.0,10.8953,10.8953,10.8649,10.8801,115533.0
2019-10-24 12:10:00,14.31,14.32,14.27,14.28,71486.0,10.8725,10.8801,10.8422,10.8498,71486.0
2019-10-24 12:20:00,14.28,14.33,14.27,14.33,43523.0,10.8498,10.8877,10.8422,10.8877,43523.0
2019-10-24 12:30:00,14.33,14.36,14.32,14.36,60524.0,10.8877,10.9105,10.8801,10.9105,60524.0
2019-10-24 12:40:00,14.35,14.36,14.31,14.33,91740.0,10.9029,10.9105,10.8725,10.8877,91740.0
2019-10-24 12:50:00,14.32,14.33,14.29,14.29,67113.0,10.8801,10.8877,10.8573,10.8573,67113.0
2019-10-24 13:00:00,14.3,14.31,14.25,14.25,107408.0,10.8649,10.8725,10.827,10.827,107408.0
2019-10-24 13:10:00,14.26,14.28,14.25,14.26,51006.0,10.8346,10.8498,10.827,10.8346,51006.0
2019-10-24 13:20:00,14.25,14.27,14.24,14.25,81013.0,10.827,10.8422,10.8194,10.827,81013.0
2019-10-24 13:30:00,14.25,14.25,14.19,14.21,103031.0,10.827,10.827,10.7814,10.7966,103031.0
2019-10-24 13:40:00,14.2,14.21,14.17,14.19,181417.0,10.789,10.7966,10.7662,10.7814,181417.0
2019-10-24 13:50:00,14.19,14.25,14.18,14.25,107683.0,10.7814,10.827,10.7738,10.827,107683.0
2019-10-24 14:00:00,14.24,14.25,14.23,14.25,80836.0,10.8194,10.827,10.8118,10.827,80836.0
2019-10-24 14:10:00,14.25,14.31,14.25,14.31,90646.0,10.827,10.8725,10.827,10.8725,90646.0
2019-10-24 14:20:00,14.31,14.34,14.3,14.33,143981.0,10.8725,10.8953,10.8649,10.8877,143981.0
2019-10-24 14:30:00,14.33,14.37,14.32,14.37,85121.0,10.8877,10.9181,10.8801,10.9181,85121.0
2019-10-24 14:40:00,14.37,14.38,14.33,14.37,115710.0,10.9181,10.9257,10.8877,10.9181,115710.0
2019-10-24 14:50:00,14.37,14.41,14.36,14.37,117639.0,10.9181,10.9485,10.9105,10.9181,117639.0
2019-10-24 15:00:00,14.37,14.38,14.36,14.38,97003.0,10.9181,10.9257,10.9105,10.9257,97003.0
2019-10-24 15:10:00,14.38,14.38,14.37,14.38,107707.0,10.9257,10.9257,10.9181,10.9257,107707.0
2019-10-24 15:20:00,14.38,14.38,14.35,14.36,219285.0,10.9257,10.9257,10.9029,10.9105,219285.0
2019-10-24 15:30:00,14.36,14.37,14.34,14.36,198529.0,10.9105,10.9181,10.8953,10.9105,198529.0
2019-10-24 15:40:00,14.36,14.37,14.34,14.37,243136.0,10.9105,10.9181,10.8953,10.9181,243136.0
2019-10-24 15:50:00,14.37,14.38,14.31,14.33,1060572.0,10.9181,10.9257,10.8725,10.8877,1060572.0
2019-10-25 09:30:00,14.24,14.48,14.24,14.44,379032.0,10.8194,11.0017,10.8194,10.9713,379032.0
2019-10-25 09:40:00,14.45,14.48,14.4,14.44,255209.0,10.9789,11.0017,10.9409,10.9713,255209.0
2019-10-25 09:50:00,14.44,14.45,14.4,14.42,86353.0,10.9713,10.9789,10.9409,10.9561,86353.0
2019-10-25 10:00:00,14.42,14.44,14.4,14.4,113441.0,10.9561,10.9713,10.9409,10.9409,113441.0
2019-10-25 10:10:00,14.41,14.45,14.38,14.43,180156.0,10.9485,10.9789,10.9257,10.9637,180156.0
2019-10-25 10:20:00,14.44,14.45,14.42,14.43,78430.0,10.9713,10.9789,10.9561,10.9637,78430.0
2019-10-25 10:30:00,14.43,14.44,14.37,14.41,133915.0,10.9637,10.9713,10.9181,10.9485,133915.0
2019-10-25 10:40:00,14.41,14.42,14.39,14.39,125145.0,10.9485,10.9561,10.9333,10.9333,125145.0
2019-10-25 10:50:00,14.4,14.41,14.38,14.4,63157.0,10.9409,10.9485,10.9257,10.9409,63157.0
2019-10-25 11:00:00,14.39,14.41,14.37,14.39,70043.0,10.9333,10.9485,10.9181,10.9333,70043.0
2019-10-25 11:10:00,14.39,14.42,14.38,14.41,87746.0,10.9333,10.9561,10.9257,10.9485,87746.0
2019-10-25 11:20:00,14.42,14.44,14.41,14.43,87847.0,10.9561,10.9713,10.9485,10.9637,87847.0
2019-10-25 11:30:00,14.44,14.44,14.39,14.41,103059.0,10.9713,10.9713,10.9333,10.9485,103059.0
2019-10-25 11:40:00,14.41,14.41,14.39,14.4,67246.0,10.9485,10.9485,10.9333,10.9409,67246.0
2019-10-25 11:50:00,14.4,14.42,14.39,14.4,76026.0,10.9409,10.9561,10.9333,10.9409,76026.0
2019-10-25 12:00:00,14.4,14.42,14.36,14.37,106107.0,10.9409,10.9561,10.9105,10.9181,106107.0
2019-10-25 12:10:00,14.36,14.38,14.36,14.38,159126.0,10.9105,10.9257,10.9105,10.9257,159126.0
2019-10-25 12:20:00,14.38,14.39,14.36,14.38,171303.0,10.9257,10.9333,10.9105,10.9257,171303.0
2019-10-25 12:30:00,14.39,14.39,14.38,14.39,64560.0,10.9333,10.9333,10.9257,10.9333,64560.0
2019-10-25 12:40:00,14.38,14.39,14.37,14.39,168375.0,10.9257,10.9333,10.9181,10.9333,168375.0
2019-10-25 12:50:00,14.39,14.39,14.37,14.38,75999.0,10.9333,10.9333,10.9181,10.9257,75999.0
2019-10-25 13:00:00,14.38,14.39,14.37,14.38,110407.0,10.9257,10.9333,10.9181,10.9257,110407.0
2019-10-25 13:10:00,14.39,14.39,14.37,14.38,115552.0,10.9333,10.9333,10.9181,10.9257,115552.0
2019-10-25 13:20:00,14.38,14.39,14.36,14.38,114531.0,10.9257,10.9333,10.9105,10.9257,114531.0
2019-10-25 13:30:00,14.38,14.38,14.36,14.36,75018.0,10.9257,10.9257,10.9105,10.9105,75018.0
2019-10-25 13:40:00,14.37,14.4,14.36,14.38,268831.0,10.9181,10.9409,10.9105,10.9257,268831.0
2019-10-25 13:50:00,14.38,14.39,14.38,14.38,50185.0,10.9257,10.9333,10.9257,10.9257,50185.0
2019-10-25 14:00:00,14.39,14.41,14.37,14.38,149012.0,10.9333,10.9485,10.9181,10.9257,149012.0
2019-10-25 14:10:00,14.38,14.39,14.36,14.38,73927.0,10.9257,10.9333,10.9105,10.9257,73927.0
2019-10-25 14:20:00,14.37,14.39,14.37,14.38,82749.0,10.9181,10.9333,10.9181,10.9257,82749.0
2019-10-25 14:30:00,14.38,14.39,14.37,14.39,54010.0,10.9257,10.9333,10.9181,10.9333,54010.0
2019-10-25 14:40:00,14.39,14.42,14.38,14.41,58658.0,10.9333,10.9561,10.9257,10.9485,58658.0
2019-10-25 14:50:00,14.42,14.44,14.41,14.43,191237.0,10.9561,10.9713,10.9485,10.9637,191237.0
2019-10-25 15:00:00,14.42,14.46,14.41,14.46,178880.0,10.9561,10.9865,10.9485,10.9865,178880.0
2019-10-25 15:10:00,14.46,14.51,14.45,14.48,626016.0,10.9865,11.0245,10.9789,11.0017,626016.0
2019-10-25 15:20:00,14.48,14.5,14.48,14.49,127387.0,11.0017,11.0169,11.0017,11.0093,127387.0
2019-10-25 15:30:00,14.49,14.51,14.46,14.48,166068.0,11.0093,11.0245,10.9865,11.0017,166068.0
2019-10-25 15:40:00,14.48,14.5,14.46,14.46,395838.0,11.0017,11.0169,10.9865,10.9865,395838.0
2019-10-25 15:50:00,14.46,14.5,14.46,14.48,655599.0,10.9865,11.0169,10.9865,11.0017,655599.0
2019-10-28 09:30:00,14.58,14.64,14.48,14.64,318548.0,11.0777,11.1233,11.0017,11.1233,318548.0
2019-10-28 09:40:00,14.64,14.64,14.58,14.6,361730.0,11.1233,11.1233,11.0777,11.0929,361730.0
2019-10-28 09:50:00,14.61,14.61,14.52,14.53,374569.0,11.1005,11.1005,11.0321,11.0397,374569.0
2019-10-28 10:00:00,14.53,14.54,14.5,14.52,162541.0,11.0397,11.0473,11.0169,11.0321,162541.0
2019-10-28 10:10:00,14.52,14.53,14.51,14.52,77390.0,11.0321,11.0397,11.0245,11.0321,77390.0
2019-10-28 10:20:00,14.52,14.58,14.51,14.55,128084.0,11.0321,11.0777,11.0245,11.0549,128084.0
2019-10-28 10:30:00,14.56,14.57,14.53,14.53,133721.0,11.0625,11.0701,11.0397,11.0397,133721.0
2019-10-28 10:40:00,14.53,14.54,14.5,14.51,354458.0,11.0397,11.0473,11.0169,11.0245,354458.0
2019-10-28 10:50:00,14.51,14.54,14.47,14.5,322220.0,11.0245,11.0473,10.9941,11.0169,322220.0
2019-10-28 11:00:00,14.51,14.53,14.5,14.53,65936.0,11.0245,11.0397,11.0169,11.0397,65936.0
2019-10-28 11:10:00,14.52,14.54,14.5,14.51,69835.0,11.0321,11.0473,11.0169,11.0245,69835.0
2019-10-28 11:20:00,14.51,14.54,14.5,14.54,143264.0,11.0245,11.0473,11.0169,11.0473,143264.0
2019-10-28 11:30:00,14.54,14.56,14.53,14.55,153348.0,11.0473,11.0625,11.0397,11.0549,153348.0
2019-10-28 11:40:00,14.56,14.57,14.54,14.56,110563.0,11.0625,11.0701,11.0473,11.0625,110563.0
2019-10-28 11:50:00,14.56,14.58,14.55,14.57,53302.0,11.0625,11.0777,11.0549,11.0701,53302.0
2019-10-28 12:00:00,14.58,14.59,14.56,14.58,78768.0,11.0777,11.0853,11.0625,11.0777,78768.0
2019-10-28 12:10:00,14.58,14.58,14.56,14.58,180776.0,11.0777,11.0777,11.0625,11.0777,180776.0
2019-10-28 12:20:00,14.57,14.59,14.57,14.57,123275.0,11.0701,11.0853,11.0701,11.0701,123275.0
2019-10-28 12:30:00,14.57,14.57,14.53,14.53,70781.0,11.0701,11.0701,11.0397,11.0397,70781.0
2019-10-28 12:40:00,14.54,14.55,14.53,14.54,106524.0,11.0473,11.0549,11.0397,11.0473,106524.0
2019-10-28 12:50:00,14.54,14.56,14.53,14.54,168517.0,11.0473,11.0625,11.0397,11.0473,168517.0
2019-10-28 13:00:00,14.54,14.55,14.53,14.53,72007.0,11.0473,11.0549,11.0397,11.0397,72007.0
2019-10-28 13:10:00,14.54,14.57,14.53,14.56,341580.0,11.0473,11.0701,11.0397,11.0625,341580.0
2019-10-28 13:20:00,14.56,14.56,14.52,14.54,175272.0,11.0625,11.0625,11.0321,11.0473,175272.0
2019-10-28 13:30:00,14.53,14.56,14.52,14.56,378129.0,11.0397,11.0625,11.0321,11.0625,378129.0
2019-10-28 13:40:00,14.56,14.57,14.55,14.57,90698.0,11.0625,11.0701,11.0549,11.0701,90698.0
2019-10-28 13:50:00,14.57,14.58,14.55,14.57,115130.0,11.0701,11.0777,11.0549,11.0701,115130.0
2019-10-28 14:00:00,14.57,14.58,14.56,14.57,103845.0,11.0701,11.0777,11.0625,11.0701,103845.0
2019-10-28 14:10:00,14.57,14.57,14.55,14.56,195956.0,11.0701,11.0701,11.0549,11.0625,195956.0
2019-10-28 14:20:00,14.55,14.56,14.54,14.56,84195.0,11.0549,11.0625,11.0473,11.0625,84195.0
2019-10-28 14:30:00,14.56,14.57,14.55,14.57,79490.0,11.0625,11.0701,11.0549,11.0701,79490.0
2019-10-28 14:40:00,14.57,14.59,14.56,14.57,116991.0,11.0701,11.0853,11.0625,11.0701,116991.0
2019-10-28 14:50:00,14.57,14.57,14.56,14.57,91761.0,11.0701,11.0701,11.0625,11.0701,91761.0
2019-10-28 15:00:00,14.56,14.58,14.55,14.58,182551.0,11.0625,11.0777,11.0549,11.0777,182551.0
2019-10-28 15:10:00,14.58,14.58,14.55,14.56,127915.0,11.0777,11.0777,11.0549,11.0625,127915.0
2019-10-28 15:20:00,14.56,14.59,14.55,14.59,241786.0,11.0625,11.0853,11.0549,11.0853,241786.0
2019-10-28 15:30:00,14.59,14.59,14.58,14.59,109579.0,11.0853,11.0853,11.0777,11.0853,109579.0
2019-10-28 15:40:00,14.58,14.61,14.57,14.61,550611.0,11.0777,11.1005,11.0701,11.1005,550611.0
2019-10-28 15:50:00,14.6,14.6,14.57,14.59,605106.0,11.0929,11.0929,11.0701,11.0853,605106.0
2019-10-29 09:30:00,14.5,14.57,14.39,14.56,280188.0,11.0169,11.0701,10.9333,11.0625,280188.0
2019-10-29 09:40:00,14.57,14.57,14.52,14.55,261958.0,11.0701,11.0701,11.0321,11.0549,261958.0
2019-10-29 09:50:00,14.56,14.58,14.53,14.56,205356.0,11.0625,11.0777,11.0397,11.0625,205356.0
2019-10-29 10:00:00,14.56,14.6,14.55,14.6,110521.0,11.0625,11.0929,11.0549,11.0929,110521.0
2019-10-29 10:10:00,14.59,14.61,14.58,14.59,113447.0,11.0853,11.1005,11.0777,11.0853,113447.0
2019-10-29 10:20:00,14.59,14.61,14.57,14.58,113948.0,11.0853,11.1005,11.0701,11.0777,113948.0
2019-10-29 10:30:00,14.59,14.61,14.58,14.61,273492.0,11.0853,11.1005,11.0777,11.1005,273492.0
2019-10-29 10:40:00,14.61,14.62,14.58,14.6,199317.0,11.1005,11.1081,11.0777,11.0929,199317.0
2019-10-29 10:50:00,14.6,14.62,14.59,14.61,298860.0,11.0929,11.1081,11.0853,11.1005,298860.0
2019-10-29 11:00:00,14.61,14.64,14.6,14.63,91228.0,11.1005,11.1233,11.0929,11.1157,91228.0
2019-10-29 11:10:00,14.63,14.63,14.61,14.61,84422.0,11.1157,11.1157,11.1005,11.1005,84422.0
2019-10-29 11:20:00,14.62,14.62,14.59,14.61,127671.0,11.1081,11.1081,11.0853,11.1005,127671.0
2019-10-29 11:30:00,14.61,14.62,14.58,14.59,114486.0,11.1005,11.1081,11.0777,11.0853,114486.0
2019-10-29 11:40:00,14.59,14.61,14.57,14.59,153585.0,11.0853,11.1005,11.0701,11.0853,153585.0
2019-10-29 11:50:00,14.59,14.61,14.53,14.54,262668.0,11.0853,11.1005,11.0397,11.0473,262668.0
2019-10-29 12:00:00,14.54,14.56,14.52,14.54,89110.0,11.0473,11.0625,11.0321,11.0473,89110.0
2019-10-29 12:10:00,14.54,14.55,14.53,14.54,38900.0,11.0473,11.0549,11.0397,11.0473,38900.0
2019-10-29 12:20:00,14.54,14.55,14.52,14.54,59435.0,11.0473,11.0549,11.0321,11.0473,59435.0
2019-10-29 12:30:00,14.54,14.55,14.52,14.54,68761.0,11.0473,11.0549,11.0321,11.0473,68761.0
2019-10-29 12:40:00,14.54,14.55,14.52,14.54,64637.0,11.0473,11.0549,11.0321,11.0473,64637.0
2019-10-29 12:50:00,14.54,14.55,14.5,14.5,276877.0,11.0473,11.0549,11.0169,11.0169,276877.0
2019-10-29 13:00:00,14.51,14.53,14.5,14.52,269733.0,11.0245,11.0397,11.0169,11.0321,269733.0
2019-10-29 13:10:00,14.51,14.52,14.49,14.5,245218.0,11.0245,11.0321,11.0093,11.0169,245218.0
2019-10-29 13:20:00,14.51,14.51,14.48,14.5,253472.0,11.0245,11.0245,11.0017,11.0169,253472.0
2019-10-29 13:30:00,14.5,14.53,14.49,14.53,118621.0,11.0169,11.0397,11.0093,11.0397,118621.0
2019-10-29 13:40:00,14.53,14.53,14.51,14.51,52610.0,11.0397,11.0397,11.0245,11.0245,52610.0
2019-10-29 13:50:00,14.52,14.52,14.5,14.52,62763.0,11.0321,11.0321,11.0169,11.0321,62763.0
2019-10-29 14:00:00,14.52,14.52,14.49,14.51,178522.0,11.0321,11.0321,11.0093,11.0245,178522.0
2019-10-29 14:10:00,14.5,14.53,14.5,14.52,138718.0,11.0169,11.0397,11.0169,11.0321,138718.0
2019-10-29 14:20:00,14.52,14.53,14.51,14.52,62793.0,11.0321,11.0397,11.0245,11.0321,62793.0
2019-10-29 14:30:00,14.52,14.53,14.51,14.52,63795.0,11.0321,11.0397,11.0245,11.0321,63795.0
2019-10-29 14:40:00,14.51,14.51,14.48,14.49,139524.0,11.0245,11.0245,11.0017,11.0093,139524.0
2019-10-29 14:50:00,14.49,14.5,14.48,14.48,249889.0,11.0093,11.0169,11.0017,11.0017,249889.0
2019-10-29 15:00:00,14.48,14.51,14.48,14.49,112930.0,11.0017,11.0245,11.0017,11.0093,112930.0
2019-10-29 15:10:00,14.5,14.52,14.49,14.52,90345.0,11.0169,11.0321,11.0093,11.0321,90345.0
2019-10-29 15:20:00,14.52,14.52,14.49,14.49,211400.0,11.0321,11.0321,11.0093,11.0093,211400.0
2019-10-29 15:30:00,14.5,14.5,14.46,14.49,344746.0,11.0169,11.0169,10.9865,11.0093,344746.0
2019-10-29 15:40:00,14.49,14.49,14.47,14.48,236923.0,11.0093,11.0093,10.9941,11.0017,236923.0
2019-10-29 15:50:00,14.49,14.49,14.46,14.46,1050026.0,11.0093,11.0093,10.9865,10.9865,1050026.0
2019-10-30 09:30:00,14.4,14.41,14.27,14.28,413850.0,10.9409,10.9485,10.8422,10.8498,413850.0
2019-10-30 09:40:00,14.28,14.34,14.27,14.32,83993.0,10.8498,10.8953,10.8422,10.8801,83993.0
2019-10-30 09:50:00,14.31,14.34,14.28,14.29,110584.0,10.8725,10.8953,10.8498,10.8573,110584.0
2019-10-30 10:00:00,14.29,14.29,14.22,14.27,269265.0,10.8573,10.8573,10.8042,10.8422,269265.0
2019-10-30 10:10:00,14.26,14.28,14.21,14.23,881021.0,10.8346,10.8498,10.7966,10.8118,881021.0
2019-10-30 10:20:00,14.23,14.23,14.2,14.22,140016.0,10.8118,10.8118,10.789,10.8042,140016.0
2019-10-30 10:30:00,14.23,14.23,14.16,14.17,270091.0,10.8118,10.8118,10.7586,10.7662,270091.0
2019-10-30 10:40:00,14.17,14.23,14.16,14.22,86553.0,10.7662,10.8118,10.7586,10.8042,86553.0
2019-10-30 10:50:00,14.23,14.26,14.21,14.22,305862.0,10.8118,10.8346,10.7966,10.8042,305862.0
2019-10-30 11:00:00,14.22,14.24,14.2,14.24,101251.0,10.8042,10.8194,10.789,10.8194,101251.0
2019-10-30 11:10:00,14.23,14.24,14.21,14.23,69037.0,10.8118,10.8194,10.7966,10.8118,69037.0
2019-10-30 11:20:00,14.23,14.23,14.17,14.19,187585.0,10.8118,10.8118,10.7662,10.7814,187585.0
2019-10-30 11:30:00,14.18,14.19,14.15,14.17,107458.0,10.7738,10.7814,10.751,10.7662,107458.0
2019-10-30 11:40:00,14.17,14.18,14.15,14.17,143168.0,10.7662,10.7738,10.751,10.7662,143168.0
2019-10-30 11:50:00,14.17,14.2,14.16,14.19,174142.0,10.7662,10.789,10.7586,10.7814,174142.0
2019-10-30 12:00:00,14.19,14.22,14.18,14.21,75319.0,10.7814,10.8042,10.7738,10.7966,75319.0
2019-10-30 12:10:00,14.21,14.21,14.18,14.19,77733.0,10.7966,10.7966,10.7738,10.7814,77733.0
2019-10-30 12:20:00,14.19,14.21,14.17,14.2,82233.0,10.7814,10.7966,10.7662,10.789,82233.0
2019-10-30 12:30:00,14.2,14.21,14.19,14.21,77722.0,10.789,10.7966,10.7814,10.7966,77722.0
2019-10-30 12:40:00,14.21,14.24,14.2,14.23,113849.0,10.7966,10.8194,10.789,10.8118,113849.0
2019-10-30 12:50:00,14.23,14.28,14.23,14.28,139788.0,10.8118,10.8498,10.8118,10.8498,139788.0
2019-10-30 13:00:00,14.27,14.28,14.24,14.25,156780.0,10.8422,10.8498,10.8194,10.827,156780.0
2019-10-30 13:10:00,14.25,14.25,14.21,14.21,158939.0,10.827,10.827,10.7966,10.7966,158939.0
2019-10-30 13:20:00,14.22,14.22,14.2,14.21,51441.0,10.8042,10.8042,10.789,10.7966,51441.0
2019-10-30 13:30:00,14.21,14.22,14.2,14.21,113343.0,10.7966,10.8042,10.789,10.7966,113343.0
2019-10-30 13:40:00,14.2,14.21,14.18,14.18,88034.0,10.789,10.7966,10.7738,10.7738,88034.0
2019-10-30 13:50:00,14.18,14.26,14.18,14.22,208681.0,10.7738,10.8346,10.7738,10.8042,208681.0
2019-10-30 14:00:00,14.23,14.31,14.22,14.25,208871.0,10.8118,10.8725,10.8042,10.827,208871.0
2019-10-30 14:10:00,14.25,14.29,14.24,14.24,169390.0,10.827,10.8573,10.8194,10.8194,169390.0
2019-10-30 14:20:00,14.24,14.28,14.24,14.26,99285.0,10.8194,10.8498,10.8194,10.8346,99285.0
2019-10-30 14:30:00,14.26,14.31,14.22,14.29,310799.0,10.8346,10.8725,10.8042,10.8573,310799.0
2019-10-30 14:40:00,14.29,14.32,14.28,14.3,123691.0,10.8573,10.8801,10.8498,10.8649,123691.0
2019-10-30 14:50:00,14.29,14.32,14.27,14.29,309586.0,10.8573,10.8801,10.8422,10.8573,309586.0
2019-10-30 15:00:00,14.28,14.3,14.26,14.26,237060.0,10.8498,10.8649,10.8346,10.8346,237060.0
2019-10-30 15:10:00,14.26,14.27,14.23,14.24,371911.0,10.8346,10.8422,10.8118,10.8194,371911.0
2019-10-30 15:20:00,14.24,14.26,14.22,14.24,434158.0,10.8194,10.8346,10.8042,10.8194,434158.0
2019-10-30 15:30:00,14.23,14.24,14.2,14.21,293291.0,10.8118,10.8194,10.789,10.7966,293291.0
2019-10-30 15:40:00,14.21,14.21,14.18,14.18,301897.0,10.7966,10.7966,10.7738,10.7738,301897.0
2019-10-30 15:50:00,14.19,14.22,14.18,14.2,923460.0,10.7814,10.8042,10.7738,10.789,923460.0
2019-10-31 09:30:00,14.12,14.3,14.04,14.05,428864.0,10.7282,10.8649,10.6674,10.675,428864.0
2019-10-31 09:40:00,14.05,14.1,13.95,13.96,233171.0,10.675,10.713,10.599,10.6066,233171.0
2019-10-31 09:50:00,13.96,13.96,13.9,13.91,418465.0,10.6066,10.6066,10.561,10.5686,418465.0
2019-10-31 10:00:00,13.9,13.91,13.83,13.86,414880.0,10.561,10.5686,10.5078,10.5306,414880.0
2019-10-31 10:10:00,13.86,13.94,13.85,13.93,196156.0,10.5306,10.5914,10.523,10.5838,196156.0
2019-10-31 10:20:00,13.93,13.93,13.85,13.87,179288.0,10.5838,10.5838,10.523,10.5382,179288.0
2019-10-31 10:30:00,13.87,13.89,13.85,13.88,224385.0,10.5382,10.5534,10.523,10.5458,224385.0
2019-10-31 10:40:00,13.88,13.92,13.87,13.92,775237.0,10.5458,10.5762,10.5382,10.5762,775237.0
2019-10-31 10:50:00,13.92,13.96,13.88,13.96,203548.0,10.5762,10.6066,10.5458,10.6066,203548.0
2019-10-31 11:00:00,13.96,13.96,13.93,13.94,119597.0,10.6066,10.6066,10.5838,10.5914,119597.0
2019-10-31 11:10:00,13.95,13.99,13.95,13.97,691181.0,10.599,10.6294,10.599,10.6142,691181.0
2019-10-31 11:20:00,13.98,14.01,13.97,13.99,210623.0,10.6218,10.6446,10.6142,10.6294,210623.0
2019-10-31 11:30:00,13.98,13.99,13.94,13.99,291104.0,10.6218,10.6294,10.5914,10.6294,291104.0
2019-10-31 11:40:00,13.99,14.05,13.98,14.04,145232.0,10.6294,10.675,10.6218,10.6674,145232.0
2019-10-31 11:50:00,14.04,14.08,14.04,14.04,217179.0,10.6674,10.6978,10.6674,10.6674,217179.0
2019-10-31 12:00:00,14.04,14.06,14.03,14.04,192315.0,10.6674,10.6826,10.6598,10.6674,192315.0
2019-10-31 12:10:00,14.04,14.04,14.0,14.02,229656.0,10.6674,10.6674,10.637,10.6522,229656.0
2019-10-31 12:20:00,14.02,14.03,13.98,13.99,221441.0,10.6522,10.6598,10.6218,10.6294,221441.0
2019-10-31 12:30:00,13.98,13.99,13.94,13.98,425939.0,10.6218,10.6294,10.5914,10.6218,425939.0
2019-10-31 12:40:00,13.98,13.98,13.89,13.91,313350.0,10.6218,10.6218,10.5534,10.5686,313350.0
2019-10-31 12:50:00,13.9,13.91,13.89,13.9,105765.0,10.561,10.5686,10.5534,10.561,105765.0
2019-10-31 13:00:00,13.9,13.94,13.89,13.94,128939.0,10.561,10.5914,10.5534,10.5914,128939.0
2019-10-31 13:10:00,13.94,13.97,13.93,13.94,150515.0,10.5914,10.6142,10.5838,10.5914,150515.0
2019-10-31 13:20:00,13.94,13.95,13.93,13.95,53424.0,10.5914,10.599,10.5838,10.599,53424.0
2019-10-31 13:30:00,13.95,13.97,13.94,13.95,80542.0,10.599,10.6142,10.5914,10.599,80542.0
2019-10-31 13:40:00,13.95,13.95,13.92,13.95,101739.0,10.599,10.599,10.5762,10.599,101739.0
2019-10-31 13:50:00,13.95,13.96,13.93,13.96,70569.0,10.599,10.6066,10.5838,10.6066,70569.0
2019-10-31 14:00:00,13.95,14.02,13.95,14.0,195584.0,10.599,10.6522,10.599,10.637,195584.0
2019-10-31 14:10:00,14.0,14.02,13.99,14.02,119902.0,10.637,10.6522,10.6294,10.6522,119902.0
2019-10-31 14:20:00,14.02,14.04,14.01,14.02,304376.0,10.6522,10.6674,10.6446,10.6522,304376.0
2019-10-31 14:30:00,14.02,14.05,14.0,14.04,201943.0,10.6522,10.675,10.637,10.6674,201943.0
2019-10-31 14:40:00,14.03,14.05,14.02,14.05,125656.0,10.6598,10.675,10.6522,10.675,125656.0
2019-10-31 14:50:00,14.04,14.07,14.04,14.07,95513.0,10.6674,10.6902,10.6674,10.6902,95513.0
2019-10-31 15:00:00,14.07,14.08,14.05,14.06,154365.0,10.6902,10.6978,10.675,10.6826,154365.0
2019-10-31 15:10:00,14.06,14.11,14.06,14.11,138198.0,10.6826,10.7206,10.6826,10.7206,138198.0
2019-10-31 15:20:00,14.11,14.11,14.06,14.09,738373.0,10.7206,10.7206,10.6826,10.7054,738373.0
2019-10-31 15:30:00,14.09,14.12,14.08,14.09,546980.0,10.7054,10.7282,10.6978,10.7054,546980.0
2019-10-31 15:40:00,14.09,14.1,14.07,14.07,449679.0,10.7054,10.713,10.6902,10.6902,449679.0
2019-10-31 15:50:00,14.07,14.14,14.06,14.14,1136530.0,10.6902,10.7434,10.6826,10.7434,1136530.0
2019-11-01 09:30:00,14.27,14.35,14.2,14.31,786758.0,10.8422,10.9029,10.789,10.8725,786758.0
2019-11-01 09:40:00,14.3,14.31,14.24,14.27,147506.0,10.8649,10.8725,10.8194,10.8422,147506.0
2019-11-01 09:50:00,14.27,14.29,14.24,14.26,432849.0,10.8422,10.8573,10.8194,10.8346,432849.0
2019-11-01 10:00:00,14.25,14.32,14.2,14.3,473490.0,10.827,10.8801,10.789,10.8649,473490.0
2019-11-01 10:10:00,14.31,14.33,14.29,14.3,160874.0,10.8725,10.8877,10.8573,10.8649,160874.0
2019-11-01 10:20:00,14.31,14.32,14.27,14.29,218787.0,10.8725,10.8801,10.8422,10.8573,218787.0
2019-11-01 10:30:00,14.29,14.32,14.28,14.31,117974.0,10.8573,10.8801,10.8498,10.8725,117974.0
2019-11-01 10:40:00,14.31,14.33,14.3,14.31,121120.0,10.8725,10.8877,10.8649,10.8725,121120.0
2019-11-01 10:50:00,14.31,14.33,14.3,14.31,53923.0,10.8725,10.8877,10.8649,10.8725,53923.0
2019-11-01 11:00:00,14.31,14.33,14.31,14.33,194729.0,10.8725,10.8877,10.8725,10.8877,194729.0
2019-11-01 11:10:00,14.33,14.34,14.31,14.32,80019.0,10.8877,10.8953,10.8725,10.8801,80019.0
2019-11-01 11:20:00,14.32,14.33,14.3,14.3,105234.0,10.8801,10.8877,10.8649,10.8649,105234.0
2019-11-01 11:30:00,14.3,14.33,14.3,14.32,152402.0,10.8649,10.8877,10.8649,10.8801,152402.0
2019-11-01 11:40:00,14.33,14.35,14.32,14.34,168656.0,10.8877,10.9029,10.8801,10.8953,168656.0
2019-11-01 11:50:00,14.34,14.35,14.32,14.32,72150.0,10.8953,10.9029,10.8801,10.8801,72150.0
2019-11-01 12:00:00,14.32,14.34,14.31,14.32,145678.0,10.8801,10.8953,10.8725,10.8801,145678.0
2019-11-01 12:10:00,14.32,14.33,14.29,14.31,80375.0,10.8801,10.8877,10.8573,10.8725,80375.0
2019-11-01 12:20:00,14.31,14.33,14.3,14.32,384866.0,10.8725,10.8877,10.8649,10.8801,384866.0
2019-11-01 12:30:00,14.32,14.33,14.31,14.32,80951.0,10.8801,10.8877,10.8725,10.8801,80951.0
2019-11-01 12:40:00,14.32,14.33,14.31,14.32,61688.0,10.8801,10.8877,10.8725,10.8801,61688.0
2019-11-01 12:50:00,14.32,14.33,14.3,14.3,341115.0,10.8801,10.8877,10.8649,10.8649,341115.0
2019-11-01 13:00:00,14.29,14.31,14.29,14.31,59753.0,10.8573,10.8725,10.8573,10.8725,59753.0
2019-11-01 13:10:00,14.31,14.33,14.3,14.33,116175.0,10.8725,10.8877,10.8649,10.8877,116175.0
2019-11-01 13:20:00,14.33,14.34,14.32,14.33,87652.0,10.8877,10.8953,10.8801,10.8877,87652.0
2019-11-01 13:30:00,14.33,14.34,14.31,14.33,135866.0,10.8877,10.8953,10.8725,10.8877,135866.0
2019-11-01 13:40:00,14.33,14.34,14.32,14.34,162598.0,10.8877,10.8953,10.8801,10.8953,162598.0
2019-11-01 13:50:00,14.34,14.34,14.32,14.33,165254.0,10.8953,10.8953,10.8801,10.8877,165254.0
2019-11-01 14:00:00,14.33,14.33,14.31,14.31,87292.0,10.8877,10.8877,10.8725,10.8725,87292.0
2019-11-01 14:10:00,14.32,14.33,14.31,14.32,377576.0,10.8801,10.8877,10.8725,10.8801,377576.0
2019-11-01 14:20:00,14.32,14.33,14.3,14.32,116453.0,10.8801,10.8877,10.8649,10.8801,116453.0
2019-11-01 14:30:00,14.31,14.32,14.3,14.3,63236.0,10.8725,10.8801,10.8649,10.8649,63236.0
2019-11-01 14:40:00,14.31,14.31,14.29,14.29,75343.0,10.8725,10.8725,10.8573,10.8573,75343.0
2019-11-01 14:50:00,14.3,14.31,14.29,14.3,84359.0,10.8649,10.8725,10.8573,10.8649,84359.0
2019-11-01 15:00:00,14.31,14.31,14.3,14.3,59793.0,10.8725,10.8725,10.8649,10.8649,59793.0
2019-11-01 15:10:00,14.31,14.32,14.3,14.32,84069.0,10.8725,10.8801,10.8649,10.8801,84069.0
2019-11-01 15:20:00,14.32,14.34,14.31,14.34,220443.0,10.8801,10.8953,10.8725,10.8953,220443.0
2019-11-01 15:30:00,14.34,14.36,14.33,14.36,361404.0,10.8953,10.9105,10.8877,10.9105,361404.0
2019-11-01 15:40:00,14.36,14.36,14.31,14.31,302317.0,10.9105,10.9105,10.8725,10.8725,302317.0
2019-11-01 15:50:00,14.31,14.34,14.29,14.34,1059061.0,10.8725,10.8953,10.8573,10.8953,1059061.0
2019-11-04 09:30:00,14.47,14.52,14.41,14.49,490066.0,10.9941,11.0321,10.9485,11.0093,490066.0
2019-11-04 09:40:00,14.49,14.57,14.49,14.57,187364.0,11.0093,11.0701,11.0093,11.0701,187364.0
2019-11-04 09:50:00,14.56,14.57,14.54,14.54,136734.0,11.0625,11.0701,11.0473,11.0473,136734.0
2019-11-04 10:00:00,14.54,14.55,14.52,14.55,154353.0,11.0473,11.0549,11.0321,11.0549,154353.0
2019-11-04 10:10:00,14.55,14.55,14.51,14.52,91374.0,11.0549,11.0549,11.0245,11.0321,91374.0
2019-11-04 10:20:00,14.52,14.55,14.52,14.55,127512.0,11.0321,11.0549,11.0321,11.0549,127512.0
2019-11-04 10:30:00,14.55,14.56,14.53,14.56,77553.0,11.0549,11.0625,11.0397,11.0625,77553.0
2019-11-04 10:40:00,14.56,14.56,14.54,14.55,55550.0,11.0625,11.0625,11.0473,11.0549,55550.0
2019-11-04 10:50:00,14.55,14.58,14.54,14.56,85241.0,11.0549,11.0777,11.0473,11.0625,85241.0
2019-11-04 11:00:00,14.56,14.59,14.56,14.58,133123.0,11.0625,11.0853,11.0625,11.0777,133123.0
2019-11-04 11:10:00,14.58,14.59,14.56,14.59,119061.0,11.0777,11.0853,11.0625,11.0853,119061.0
2019-11-04 11:20:00,14.58,14.59,14.58,14.59,56309.0,11.0777,11.0853,11.0777,11.0853,56309.0
2019-11-04 11:30:00,14.59,14.61,14.58,14.58,105915.0,11.0853,11.1005,11.0777,11.0777,105915.0
2019-11-04 11:40:00,14.58,14.59,14.57,14.57,77956.0,11.0777,11.0853,11.0701,11.0701,77956.0
2019-11-04 11:50:00,14.58,14.6,14.57,14.58,88390.0,11.0777,11.0929,11.0701,11.0777,88390.0
2019-11-04 12:00:00,14.58,14.59,14.57,14.59,81641.0,11.0777,11.0853,11.0701,11.0853,81641.0
2019-11-04 12:10:00,14.59,14.59,14.57,14.57,66663.0,11.0853,11.0853,11.0701,11.0701,66663.0
2019-11-04 12:20:00,14.58,14.58,14.55,14.56,51550.0,11.0777,11.0777,11.0549,11.0625,51550.0
2019-11-04 12:30:00,14.56,14.56,14.54,14.56,55266.0,11.0625,11.0625,11.0473,11.0625,55266.0
2019-11-04 12:40:00,14.55,14.57,14.54,14.57,72091.0,11.0549,11.0701,11.0473,11.0701,72091.0
2019-11-04 12:50:00,14.56,14.59,14.56,14.58,82435.0,11.0625,11.0853,11.0625,11.0777,82435.0
2019-11-04 13:00:00,14.59,14.59,14.57,14.59,68949.0,11.0853,11.0853,11.0701,11.0853,68949.0
2019-11-04 13:10:00,14.59,14.6,14.57,14.6,94787.0,11.0853,11.0929,11.0701,11.0929,94787.0
2019-11-04 13:20:00,14.6,14.61,14.59,14.61,118810.0,11.0929,11.1005,11.0853,11.1005,118810.0
2019-11-04 13:30:00,14.61,14.63,14.61,14.61,170858.0,11.1005,11.1157,11.1005,11.1005,170858.0
2019-11-04 13:40:00,14.61,14.63,14.61,14.63,90956.0,11.1005,11.1157,11.1005,11.1157,90956.0
2019-11-04 13:50:00,14.63,14.64,14.62,14.64,71765.0,11.1157,11.1233,11.1081,11.1233,71765.0
2019-11-04 14:00:00,14.63,14.65,14.63,14.63,158662.0,11.1157,11.1309,11.1157,11.1157,158662.0
2019-11-04 14:10:00,14.64,14.65,14.63,14.65,106362.0,11.1233,11.1309,11.1157,11.1309,106362.0
2019-11-04 14:20:00,14.65,14.67,14.64,14.66,307379.0,11.1309,11.1461,11.1233,11.1385,307379.0
2019-11-04 14:30:00,14.66,14.66,14.65,14.66,61672.0,11.1385,11.1385,11.1309,11.1385,61672.0
2019-11-04 14:40:00,14.65,14.66,14.63,14.64,78271.0,11.1309,11.1385,11.1157,11.1233,78271.0
2019-11-04 14:50:00,14.64,14.64,14.63,14.64,69623.0,11.1233,11.1233,11.1157,11.1233,69623.0
2019-11-04 15:00:00,14.63,14.64,14.62,14.64,209926.0,11.1157,11.1233,11.1081,11.1233,209926.0
2019-11-04 15:10:00,14.64,14.64,14.61,14.64,188084.0,11.1233,11.1233,11.1005,11.1233,188084.0
2019-11-04 15:20:00,14.64,14.67,14.63,14.66,309965.0,11.1233,11.1461,11.1157,11.1385,309965.0
2019-11-04 15:30:00,14.66,14.69,14.65,14.68,333469.0,11.1385,11.1613,11.1309,11.1537,333469.0
2019-11-04 15:40:00,14.68,14.7,14.67,14.7,353566.0,11.1537,11.1689,11.1461,11.1689,353566.0
2019-11-04 15:50:00,14.7,14.72,14.69,14.7,855778.0,11.1689,11.1841,11.1613,11.1689,855778.0
2019-11-05 09:30:00,14.74,14.93,14.68,14.88,471953.0,11.1993,11.3436,11.1537,11.3056,471953.0
2019-11-05 09:40:00,14.88,14.95,14.86,14.95,156541.0,11.3056,11.3588,11.2904,11.3588,156541.0
2019-11-05 09:50:00,14.95,14.96,14.91,14.93,188611.0,11.3588,11.3664,11.3284,11.3436,188611.0
2019-11-05 10:00:00,14.93,15.0,14.92,14.95,239606.0,11.3436,11.3968,11.336,11.3588,239606.0
2019-11-05 10:10:00,14.96,15.0,14.92,14.98,249367.0,11.3664,11.3968,11.336,11.3816,249367.0
2019-11-05 10:20:00,14.97,14.99,14.92,14.93,81454.0,11.374,11.3892,11.336,11.3436,81454.0
2019-11-05 10:30:00,14.93,14.96,14.9,14.93,132273.0,11.3436,11.3664,11.3208,11.3436,132273.0
2019-11-05 10:40:00,14.92,14.93,14.89,14.89,98980.0,11.336,11.3436,11.3132,11.3132,98980.0
2019-11-05 10:50:00,14.9,14.9,14.86,14.88,95607.0,11.3208,11.3208,11.2904,11.3056,95607.0
2019-11-05 11:00:00,14.89,14.92,14.88,14.91,122381.0,11.3132,11.336,11.3056,11.3284,122381.0
2019-11-05 11:10:00,14.92,14.93,14.9,14.91,125161.0,11.336,11.3436,11.3208,11.3284,125161.0
2019-11-05 11:20:00,14.9,14.94,14.9,14.94,250964.0,11.3208,11.3512,11.3208,11.3512,250964.0
2019-11-05 11:30:00,14.94,14.94,14.9,14.91,140434.0,11.3512,11.3512,11.3208,11.3284,140434.0
2019-11-05 11:40:00,14.91,14.91,14.86,14.86,92714.0,11.3284,11.3284,11.2904,11.2904,92714.0
2019-11-05 11:50:00,14.86,14.86,14.81,14.85,185409.0,11.2904,11.2904,11.2524,11.2828,185409.0
2019-11-05 12:00:00,14.84,14.84,14.8,14.82,137783.0,11.2752,11.2752,11.2448,11.26,137783.0
2019-11-05 12:10:00,14.81,14.85,14.81,14.84,140025.0,11.2524,11.2828,11.2524,11.2752,140025.0
2019-11-05 12:20:00,14.85,14.86,14.81,14.82,155319.0,11.2828,11.2904,11.2524,11.26,155319.0
2019-11-05 12:30:00,14.82,14.84,14.81,14.81,71705.0,11.26,11.2752,11.2524,11.2524,71705.0
2019-11-05 12:40:00,14.81,14.83,14.8,14.83,64263.0,11.2524,11.2676,11.2448,11.2676,64263.0
2019-11-05 12:50:00,14.83,14.89,14.82,14.89,119307.0,11.2676,11.3132,11.26,11.3132,119307.0
2019-11-05 13:00:00,14.88,14.89,14.88,14.89,45196.0,11.3056,11.3132,11.3056,11.3132,45196.0
2019-11-05 13:10:00,14.89,14.91,14.88,14.9,81187.0,11.3132,11.3284,11.3056,11.3208,81187.0
2019-11-05 13:20:00,14.9,14.92,14.89,14.92,50688.0,11.3208,11.336,11.3132,11.336,50688.0
2019-11-05 13:30:00,14.92,14.95,14.91,14.93,121578.0,11.336,11.3588,11.3284,11.3436,121578.0
2019-11-05 13:40:00,14.93,14.94,14.91,14.92,90147.0,11.3436,11.3512,11.3284,11.336,90147.0
2019-11-05 13:50:00,14.92,14.95,14.91,14.95,81315.0,11.336,11.3588,11.3284,11.3588,81315.0
2019-11-05 14:00:00,14.94,14.95,14.91,14.92,68295.0,11.3512,11.3588,11.3284,11.336,68295.0
2019-11-05 14:10:00,14.92,14.94,14.91,14.94,95719.0,11.336,11.3512,11.3284,11.3512,95719.0
2019-11-05 14:20:00,14.94,14.95,14.93,14.94,104972.0,11.3512,11.3588,11.3436,11.3512,104972.0
2019-11-05 14:30:00,14.94,14.95,14.92,14.93,429702.0,11.3512,11.3588,11.336,11.3436,429702.0
2019-11-05 14:40:00,14.92,14.94,14.91,14.92,441860.0,11.336,11.3512,11.3284,11.336,441860.0
2019-11-05 14:50:00,14.91,14.95,14.9,14.94,285011.0,11.3284,11.3588,11.3208,11.3512,285011.0
2019-11-05 15:00:00,14.95,14.95,14.91,14.93,383737.0,11.3588,11.3588,11.3284,11.3436,383737.0
2019-11-05 15:10:00,14.93,14.94,14.9,14.91,215839.0,11.3436,11.3512,11.3208,11.3284,215839.0
2019-11-05 15:20:00,14.9,14.92,14.9,14.91,168560.0,11.3208,11.336,11.3208,11.3284,168560.0
2019-11-05 15:30:00,14.91,14.92,14.89,14.92,247350.0,11.3284,11.336,11.3132,11.336,247350.0
2019-11-05 15:40:00,14.92,14.92,14.87,14.89,352488.0,11.336,11.336,11.298,11.3132,352488.0
2019-11-05 15:50:00,14.89,14.9,14.86,14.88,720148.0,11.3132,11.3208,11.2904,11.3056,720148.0
2019-11-06 09:30:00,14.83,14.92,14.79,14.84,654784.0,11.2676,11.336,11.2372,11.2752,654784.0
2019-11-06 09:40:00,14.84,14.92,14.82,14.87,197384.0,11.2752,11.336,11.26,11.298,197384.0
2019-11-06 09:50:00,14.87,14.92,14.86,14.91,229872.0,11.298,11.336,11.2904,11.3284,229872.0
2019-11-06 10:00:00,14.91,14.93,14.87,14.88,99299.0,11.3284,11.3436,11.298,11.3056,99299.0
2019-11-06 10:10:00,14.88,14.92,14.87,14.88,213546.0,11.3056,11.336,11.298,11.3056,213546.0
2019-11-06 10:20:00,14.87,14.9,14.85,14.86,104092.0,11.298,11.3208,11.2828,11.2904,104092.0
2019-11-06 10:30:00,14.86,14.86,14.82,14.83,85529.0,11.2904,11.2904,11.26,11.2676,85529.0
2019-11-06 10:40:00,14.84,14.87,14.83,14.84,74616.0,11.2752,11.298,11.2676,11.2752,74616.0
2019-11-06 10:50:00,14.84,14.89,14.83,14.88,68007.0,11.2752,11.3132,11.2676,11.3056,68007.0
2019-11-06 11:00:00,14.88,14.91,14.88,14.89,97920.0,11.3056,11.3284,11.3056,11.3132,97920.0
2019-11-06 11:10:00,14.88,14.89,14.84,14.86,117105.0,11.3056,11.3132,11.2752,11.2904,117105.0
2019-11-06 11:20:00,14.86,14.89,14.85,14.87,169170.0,11.2904,11.3132,11.2828,11.298,169170.0
2019-11-06 11:30:00,14.87,14.9,14.86,14.88,72979.0,11.298,11.3208,11.2904,11.3056,72979.0
2019-11-06 11:40:00,14.88,14.88,14.8,14.83,234373.0,11.3056,11.3056,11.2448,11.2676,234373.0
2019-11-06 11:50:00,14.82,14.83,14.78,14.81,117093.0,11.26,11.2676,11.2296,11.2524,117093.0
2019-11-06 12:00:00,14.81,14.87,14.8,14.85,286559.0,11.2524,11.298,11.2448,11.2828,286559.0
2019-11-06 12:10:00,14.86,14.88,14.85,14.86,207026.0,11.2904,11.3056,11.2828,11.2904,207026.0
2019-11-06 12:20:00,14.85,14.87,14.84,14.85,270859.0,11.2828,11.298,11.2752,11.2828,270859.0
2019-11-06 12:30:00,14.86,14.86,14.84,14.86,154707.0,11.2904,11.2904,11.2752,11.2904,154707.0
2019-11-06 12:40:00,14.86,14.87,14.85,14.87,138558.0,11.2904,11.298,11.2828,11.298,138558.0
2019-11-06 12:50:00,14.86,14.89,14.85,14.88,106967.0,11.2904,11.3132,11.2828,11.3056,106967.0
2019-11-06 13:00:00,14.88,14.88,14.85,14.86,166075.0,11.3056,11.3056,11.2828,11.2904,166075.0
2019-11-06 13:10:00,14.86,14.89,14.85,14.89,156705.0,11.2904,11.3132,11.2828,11.3132,156705.0
2019-11-06 13:20:00,14.89,14.92,14.88,14.91,116629.0,11.3132,11.336,11.3056,11.3284,116629.0
2019-11-06 13:30:00,14.91,14.92,14.89,14.9,91364.0,11.3284,11.336,11.3132,11.3208,91364.0
2019-11-06 13:40:00,14.9,14.94,14.9,14.94,111234.0,11.3208,11.3512,11.3208,11.3512,111234.0
2019-11-06 13:50:00,14.93,14.96,14.93,14.94,236690.0,11.3436,11.3664,11.3436,11.3512,236690.0
2019-11-06 14:00:00,14.94,14.96,14.93,14.95,108214.0,11.3512,11.3664,11.3436,11.3588,108214.0
2019-11-06 14:10:00,14.95,14.95,14.93,14.93,87915.0,11.3588,11.3588,11.3436,11.3436,87915.0
2019-11-06 14:20:00,14.94,14.96,14.92,14.96,209656.0,11.3512,11.3664,11.336,11.3664,209656.0
2019-11-06 14:30:00,14.96,14.96,14.93,14.95,85563.0,11.3664,11.3664,11.3436,11.3588,85563.0
2019-11-06 14:40:00,14.95,14.97,14.94,14.96,88325.0,11.3588,11.374,11.3512,11.3664,88325.0
2019-11-06 14:50:00,14.96,14.98,14.95,14.96,158809.0,11.3664,11.3816,11.3588,11.3664,158809.0
2019-11-06 15:00:00,14.96,14.96,14.92,14.92,206695.0,11.3664,11.3664,11.336,11.336,206695.0
2019-11-06 15:10:00,14.92,14.95,14.92,14.94,152864.0,11.336,11.3588,11.336,11.3512,152864.0
2019-11-06 15:20:00,14.94,14.96,14.92,14.95,635502.0,11.3512,11.3664,11.336,11.3588,635502.0
2019-11-06 15:30:00,14.94,14.95,14.9,14.92,209580.0,11.3512,11.3588,11.3208,11.336,209580.0
2019-11-06 15:40:00,14.92,14.92,14.9,14.91,199237.0,11.336,11.336,11.3208,11.3284,199237.0
2019-11-06 15:50:00,14.91,14.93,14.89,14.9,893314.0,11.3284,11.3436,11.3132,11.3208,893314.0
2019-11-07 09:30:00,15.0,15.1,14.97,15.1,461374.0,11.3968,11.4728,11.374,11.4728,461374.0
2019-11-07 09:40:00,15.1,15.14,15.05,15.07,334697.0,11.4728,11.5032,11.4348,11.45,334697.0
2019-11-07 09:50:00,15.07,15.1,15.06,15.1,178306.0,11.45,11.4728,11.4424,11.4728,178306.0
2019-11-07 10:00:00,15.1,15.1,15.0,15.0,221541.0,11.4728,11.4728,11.3968,11.3968,221541.0
2019-11-07 10:10:00,15.01,15.02,14.99,15.01,113637.0,11.4044,11.412,11.3892,11.4044,113637.0
2019-11-07 10:20:00,15.0,15.03,14.98,15.03,175301.0,11.3968,11.4196,11.3816,11.4196,175301.0
2019-11-07 10:30:00,15.03,15.07,15.03,15.06,83963.0,11.4196,11.45,11.4196,11.4424,83963.0
2019-11-07 10:40:00,15.06,15.06,15.03,15.05,58896.0,11.4424,11.4424,11.4196,11.4348,58896.0
2019-11-07 10:50:00,15.04,15.12,15.04,15.11,176933.0,11.4272,11.488,11.4272,11.4804,176933.0
2019-11-07 11:00:00,15.11,15.12,15.05,15.06,71972.0,11.4804,11.488,11.4348,11.4424,71972.0
2019-11-07 11:10:00,15.06,15.08,15.05,15.08,110115.0,11.4424,11.4576,11.4348,11.4576,110115.0
2019-11-07 11:20:00,15.08,15.13,15.06,15.13,563676.0,11.4576,11.4956,11.4424,11.4956,563676.0
2019-11-07 11:30:00,15.13,15.13,15.1,15.12,214470.0,11.4956,11.4956,11.4728,11.488,214470.0
2019-11-07 11:40:00,15.13,15.16,15.12,15.13,267093.0,11.4956,11.5184,11.488,11.4956,267093.0
2019-11-07 11:50:00,15.13,15.15,15.08,15.15,174090.0,11.4956,11.5108,11.4576,11.5108,174090.0
2019-11-07 12:00:00,15.14,15.15,15.1,15.11,65182.0,11.5032,11.5108,11.4728,11.4804,65182.0
2019-11-07 12:10:00,15.11,15.14,15.1,15.13,78697.0,11.4804,11.5032,11.4728,11.4956,78697.0
2019-11-07 12:20:00,15.12,15.16,15.12,15.15,95341.0,11.488,11.5184,11.488,11.5108,95341.0
2019-11-07 12:30:00,15.15,15.15,15.11,15.13,114392.0,11.5108,11.5108,11.4804,11.4956,114392.0
2019-11-07 12:40:00,15.13,15.14,15.11,15.12,77162.0,11.4956,11.5032,11.4804,11.488,77162.0
2019-11-07 12:50:00,15.12,15.12,15.09,15.1,140222.0,11.488,11.488,11.4652,11.4728,140222.0
2019-11-07 13:00:00,15.1,15.1,15.06,15.07,58450.0,11.4728,11.4728,11.4424,11.45,58450.0
2019-11-07 13:10:00,15.07,15.08,15.06,15.08,51117.0,11.45,11.4576,11.4424,11.4576,51117.0
2019-11-07 13:20:00,15.07,15.07,15.04,15.05,176626.0,11.45,11.45,11.4272,11.4348,176626.0
2019-11-07 13:30:00,15.05,15.06,15.02,15.02,251651.0,11.4348,11.4424,11.412,11.412,251651.0
2019-11-07 13:40:00,15.03,15.03,15.0,15.01,64684.0,11.4196,11.4196,11.3968,11.4044,64684.0
2019-11-07 13:50:00,15.01,15.03,15.0,15.02,61521.0,11.4044,11.4196,11.3968,11.412,61521.0
2019-11-07 14:00:00,15.03,15.07,15.02,15.06,318957.0,11.4196,11.45,11.412,11.4424,318957.0
2019-11-07 14:10:00,15.06,15.08,15.05,15.07,89561.0,11.4424,11.4576,11.4348,11.45,89561.0
2019-11-07 14:20:00,15.07,15.07,15.05,15.06,64883.0,11.45,11.45,11.4348,11.4424,64883.0
2019-11-07 14:30:00,15.06,15.06,15.02,15.05,202262.0,11.4424,11.4424,11.412,11.4348,202262.0
2019-11-07 14:40:00,15.04,15.07,15.0,15.04,468594.0,11.4272,11.45,11.3968,11.4272,468594.0
2019-11-07 14:50:00,15.04,15.07,15.03,15.07,203349.0,11.4272,11.45,11.4196,11.45,203349.0
2019-11-07 15:00:00,15.06,15.07,15.06,15.07,138090.0,11.4424,11.45,11.4424,11.45,138090.0
2019-11-07 15:10:00,15.06,15.07,15.0,15.0,466781.0,11.4424,11.45,11.3968,11.3968,466781.0
2019-11-07 15:20:00,15.0,15.01,15.0,15.01,99769.0,11.3968,11.4044,11.3968,11.4044,99769.0
2019-11-07 15:30:00,15.01,15.01,14.97,14.98,129745.0,11.4044,11.4044,11.374,11.3816,129745.0
2019-11-07 15:40:00,14.98,14.98,14.94,14.97,375727.0,11.3816,11.3816,11.3512,11.374,375727.0
2019-11-07 15:50:00,14.98,15.0,14.96,14.99,582563.0,11.3816,11.3968,11.3664,11.3892,582563.0
2019-11-08 09:30:00,14.67,14.94,14.67,14.91,484418.0,11.1461,11.3512,11.1461,11.3284,484418.0
2019-11-08 09:40:00,14.91,14.91,14.81,14.86,247993.0,11.3284,11.3284,11.2524,11.2904,247993.0
2019-11-08 09:50:00,14.87,14.9,14.81,14.81,202028.0,11.298,11.3208,11.2524,11.2524,202028.0
2019-11-08 10:00:00,14.81,14.88,14.8,14.83,154754.0,11.2524,11.3056,11.2448,11.2676,154754.0
2019-11-08 10:10:00,14.83,14.88,14.82,14.88,107323.0,11.2676,11.3056,11.26,11.3056,107323.0
2019-11-08 10:20:00,14.87,14.89,14.83,14.84,126086.0,11.298,11.3132,11.2676,11.2752,126086.0
2019-11-08 10:30:00,14.84,14.85,14.79,14.81,154959.0,11.2752,11.2828,11.2372,11.2524,154959.0
2019-11-08 10:40:00,14.8,14.87,14.79,14.86,130349.0,11.2448,11.298,11.2372,11.2904,130349.0
2019-11-08 10:50:00,14.86,14.87,14.83,14.83,85228.0,11.2904,11.298,11.2676,11.2676,85228.0
2019-11-08 11:00:00,14.83,14.85,14.82,14.84,93066.0,11.2676,11.2828,11.26,11.2752,93066.0
2019-11-08 11:10:00,14.84,14.86,14.83,14.84,114674.0,11.2752,11.2904,11.2676,11.2752,114674.0
2019-11-08 11:20:00,14.84,14.85,14.82,14.84,111685.0,11.2752,11.2828,11.26,11.2752,111685.0
2019-11-08 11:30:00,14.84,14.89,14.83,14.89,64686.0,11.2752,11.3132,11.2676,11.3132,64686.0
2019-11-08 11:40:00,14.89,14.93,14.88,14.92,131568.0,11.3132,11.3436,11.3056,11.336,131568.0
2019-11-08 11:50:00,14.92,14.94,14.91,14.93,42412.0,11.336,11.3512,11.3284,11.3436,42412.0
2019-11-08 12:00:00,14.93,14.94,14.91,14.93,57315.0,11.3436,11.3512,11.3284,11.3436,57315.0
2019-11-08 12:10:00,14.93,14.96,14.92,14.96,146907.0,11.3436,11.3664,11.336,11.3664,146907.0
2019-11-08 12:20:00,14.96,14.97,14.94,14.96,232864.0,11.3664,11.374,11.3512,11.3664,232864.0
2019-11-08 12:30:00,14.96,14.97,14.93,14.94,340528.0,11.3664,11.374,11.3436,11.3512,340528.0
2019-11-08 12:40:00,14.94,14.96,14.93,14.95,116907.0,11.3512,11.3664,11.3436,11.3588,116907.0
2019-11-08 12:50:00,14.95,14.95,14.92,14.94,159963.0,11.3588,11.3588,11.336,11.3512,159963.0
2019-11-08 13:00:00,14.94,14.96,14.93,14.93,76660.0,11.3512,11.3664,11.3436,11.3436,76660.0
2019-11-08 13:10:00,14.94,14.95,14.93,14.95,92214.0,11.3512,11.3588,11.3436,11.3588,92214.0
2019-11-08 13:20:00,14.94,14.96,14.93,14.96,188783.0,11.3512,11.3664,11.3436,11.3664,188783.0
2019-11-08 13:30:00,14.96,14.98,14.95,14.96,101531.0,11.3664,11.3816,11.3588,11.3664,101531.0
2019-11-08 13:40:00,14.96,14.99,14.96,14.98,270557.0,11.3664,11.3892,11.3664,11.3816,270557.0
2019-11-08 13:50:00,14.98,14.98,14.95,14.96,108681.0,11.3816,11.3816,11.3588,11.3664,108681.0
2019-11-08 14:00:00,14.96,14.97,14.93,14.94,91583.0,11.3664,11.374,11.3436,11.3512,91583.0
2019-11-08 14:10:00,14.94,14.94,14.92,14.93,27309.0,11.3512,11.3512,11.336,11.3436,27309.0
2019-11-08 14:20:00,14.92,14.93,14.88,14.88,401988.0,11.336,11.3436,11.3056,11.3056,401988.0
2019-11-08 14:30:00,14.88,14.89,14.87,14.89,75603.0,11.3056,11.3132,11.298,11.3132,75603.0
2019-11-08 14:40:00,14.89,14.93,14.89,14.93,143938.0,11.3132,11.3436,11.3132,11.3436,143938.0
2019-11-08 14:50:00,14.93,14.93,14.91,14.93,74172.0,11.3436,11.3436,11.3284,11.3436,74172.0
2019-11-08 15:00:00,14.93,14.94,14.92,14.94,76838.0,11.3436,11.3512,11.336,11.3512,76838.0
2019-11-08 15:10:00,14.94,14.94,14.92,14.94,71151.0,11.3512,11.3512,11.336,11.3512,71151.0
2019-11-08 15:20:00,14.94,14.94,14.93,14.94,40121.0,11.3512,11.3512,11.3436,11.3512,40121.0
2019-11-08 15:30:00,14.94,14.96,14.93,14.96,554047.0,11.3512,11.3664,11.3436,11.3664,554047.0
2019-11-08 15:40:00,14.96,14.96,14.93,14.95,347364.0,11.3664,11.3664,11.3436,11.3588,347364.0
2019-11-08 15:50:00,14.95,14.98,14.94,14.98,658038.0,11.3588,11.3816,11.3512,11.3816,658038.0
2019-11-11 09:30:00,14.85,14.9,14.81,14.87,197553.0,11.2828,11.3208,11.2524,11.298,197553.0
2019-11-11 09:40:00,14.87,14.9,14.84,14.89,100222.0,11.298,11.3208,11.2752,11.3132,100222.0
2019-11-11 09:50:00,14.89,14.95,14.88,14.95,144886.0,11.3132,11.3588,11.3056,11.3588,144886.0
2019-11-11 10:00:00,14.95,14.98,14.92,14.98,209033.0,11.3588,11.3816,11.336,11.3816,209033.0
2019-11-11 10:10:00,14.98,15.0,14.97,14.98,131231.0,11.3816,11.3968,11.374,11.3816,131231.0
2019-11-11 10:20:00,14.98,15.01,14.97,14.99,80587.0,11.3816,11.4044,11.374,11.3892,80587.0
2019-11-11 10:30:00,15.0,15.01,14.97,14.99,139556.0,11.3968,11.4044,11.374,11.3892,139556.0
2019-11-11 10:40:00,14.99,14.99,14.96,14.97,45897.0,11.3892,11.3892,11.3664,11.374,45897.0
2019-11-11 10:50:00,14.96,14.99,14.96,14.98,67858.0,11.3664,11.3892,11.3664,11.3816,67858.0
2019-11-11 11:00:00,14.97,14.98,14.92,14.93,177217.0,11.374,11.3816,11.336,11.3436,177217.0
2019-11-11 11:10:00,14.93,14.97,14.92,14.94,170900.0,11.3436,11.374,11.336,11.3512,170900.0
2019-11-11 11:20:00,14.94,14.94,14.91,14.93,65430.0,11.3512,11.3512,11.3284,11.3436,65430.0
2019-11-11 11:30:00,14.93,14.94,14.89,14.94,59532.0,11.3436,11.3512,11.3132,11.3512,59532.0
2019-11-11 11:40:00,14.94,14.95,14.92,14.93,56959.0,11.3512,11.3588,11.336,11.3436,56959.0
2019-11-11 11:50:00,14.93,14.95,14.92,14.95,49029.0,11.3436,11.3588,11.336,11.3588,49029.0
2019-11-11 12:00:00,14.95,14.98,14.94,14.96,93702.0,11.3588,11.3816,11.3512,11.3664,93702.0
2019-11-11 12:10:00,14.96,14.99,14.96,14.98,120240.0,11.3664,11.3892,11.3664,11.3816,120240.0
2019-11-11 12:20:00,14.98,14.99,14.96,14.98,112254.0,11.3816,11.3892,11.3664,11.3816,112254.0
2019-11-11 12:30:00,14.99,14.99,14.95,14.96,56189.0,11.3892,11.3892,11.3588,11.3664,56189.0
2019-11-11 12:40:00,14.96,14.97,14.93,14.93,54798.0,11.3664,11.374,11.3436,11.3436,54798.0
2019-11-11 12:50:00,14.94,14.94,14.92,14.93,61300.0,11.3512,11.3512,11.336,11.3436,61300.0
2019-11-11 13:00:00,14.93,14.95,14.92,14.94,76124.0,11.3436,11.3588,11.336,11.3512,76124.0
2019-11-11 13:10:00,14.94,14.94,14.92,14.93,45419.0,11.3512,11.3512,11.336,11.3436,45419.0
2019-11-11 13:20:00,14.93,14.95,14.92,14.92,105764.0,11.3436,11.3588,11.336,11.336,105764.0
2019-11-11 13:30:00,14.92,14.93,14.91,14.93,81883.0,11.336,11.3436,11.3284,11.3436,81883.0
2019-11-11 13:40:00,14.92,14.93,14.92,14.93,19550.0,11.336,11.3436,11.336,11.3436,19550.0
2019-11-11 13:50:00,14.93,14.94,14.91,14.94,86163.0,11.3436,11.3512,11.3284,11.3512,86163.0
2019-11-11 14:00:00,14.94,14.97,14.93,14.96,152338.0,11.3512,11.374,11.3436,11.3664,152338.0
2019-11-11 14:10:00,14.96,14.96,14.94,14.95,39119.0,11.3664,11.3664,11.3512,11.3588,39119.0
2019-11-11 14:20:00,14.95,14.96,14.92,14.93,86617.0,11.3588,11.3664,11.336,11.3436,86617.0
2019-11-11 14:30:00,14.93,14.93,14.91,14.92,30878.0,11.3436,11.3436,11.3284,11.336,30878.0
2019-11-11 14:40:00,14.92,14.93,14.91,14.92,101945.0,11.336,11.3436,11.3284,11.336,101945.0
2019-11-11 14:50:00,14.92,14.92,14.91,14.91,40085.0,11.336,11.336,11.3284,11.3284,40085.0
2019-11-11 15:00:00,14.92,14.93,14.9,14.92,142533.0,11.336,11.3436,11.3208,11.336,142533.0
2019-11-11 15:10:00,14.92,14.92,14.9,14.91,75277.0,11.336,11.336,11.3208,11.3284,75277.0
2019-11-11 15:20:00,14.9,14.92,14.89,14.92,100172.0,11.3208,11.336,11.3132,11.336,100172.0
2019-11-11 15:30:00,14.92,14.93,14.89,14.9,207262.0,11.336,11.3436,11.3132,11.3208,207262.0
2019-11-11 15:40:00,14.9,14.9,14.87,14.89,314565.0,11.3208,11.3208,11.298,11.3132,314565.0
2019-11-11 15:50:00,14.89,14.93,14.88,14.93,834445.0,11.3132,11.3436,11.3056,11.3436,834445.0
2019-11-12 09:30:00,14.96,14.97,14.85,14.89,166397.0,11.3664,11.374,11.2828,11.3132,166397.0
2019-11-12 09:40:00,14.89,14.94,14.89,14.94,101331.0,11.3132,11.3512,11.3132,11.3512,101331.0
2019-11-12 09:50:00,14.94,14.97,14.93,14.96,71979.0,11.3512,11.374,11.3436,11.3664,71979.0
2019-11-12 10:00:00,14.96,14.97,14.92,14.96,121821.0,11.3664,11.374,11.336,11.3664,121821.0
2019-11-12 10:10:00,14.96,14.97,14.94,14.96,63919.0,11.3664,11.374,11.3512,11.3664,63919.0
2019-11-12 10:20:00,14.97,14.99,14.96,14.98,113545.0,11.374,11.3892,11.3664,11.3816,113545.0
2019-11-12 10:30:00,14.97,14.99,14.96,14.98,93515.0,11.374,11.3892,11.3664,11.3816,93515.0
2019-11-12 10:40:00,14.98,15.0,14.97,14.99,70634.0,11.3816,11.3968,11.374,11.3892,70634.0
2019-11-12 10:50:00,14.99,14.99,14.95,14.96,65784.0,11.3892,11.3892,11.3588,11.3664,65784.0
2019-11-12 11:00:00,14.96,15.0,14.95,15.0,101750.0,11.3664,11.3968,11.3588,11.3968,101750.0
2019-11-12 11:10:00,14.99,15.0,14.97,15.0,67899.0,11.3892,11.3968,11.374,11.3968,67899.0
2019-11-12 11:20:00,15.0,15.0,14.94,14.95,81904.0,11.3968,11.3968,11.3512,11.3588,81904.0
2019-11-12 11:30:00,14.96,14.98,14.95,14.96,134466.0,11.3664,11.3816,11.3588,11.3664,134466.0
2019-11-12 11:40:00,14.97,14.99,14.96,14.97,84693.0,11.374,11.3892,11.3664,11.374,84693.0
2019-11-12 11:50:00,14.97,14.98,14.93,14.95,126304.0,11.374,11.3816,11.3436,11.3588,126304.0
2019-11-12 12:00:00,14.95,14.96,14.93,14.94,84220.0,11.3588,11.3664,11.3436,11.3512,84220.0
2019-11-12 12:10:00,14.94,14.96,14.91,14.92,116278.0,11.3512,11.3664,11.3284,11.336,116278.0
2019-11-12 12:20:00,14.92,14.93,14.9,14.93,62670.0,11.336,11.3436,11.3208,11.3436,62670.0
2019-11-12 12:30:00,14.93,14.94,14.92,14.94,81640.0,11.3436,11.3512,11.336,11.3512,81640.0
2019-11-12 12:40:00,14.94,14.94,14.88,14.89,106763.0,11.3512,11.3512,11.3056,11.3132,106763.0
2019-11-12 12:50:00,14.89,14.93,14.88,14.93,117914.0,11.3132,11.3436,11.3056,11.3436,117914.0
2019-11-12 13:00:00,14.93,14.93,14.91,14.92,38511.0,11.3436,11.3436,11.3284,11.336,38511.0
2019-11-12 13:10:00,14.92,14.93,14.9,14.92,77747.0,11.336,11.3436,11.3208,11.336,77747.0
2019-11-12 13:20:00,14.92,14.92,14.88,14.89,61340.0,11.336,11.336,11.3056,11.3132,61340.0
2019-11-12 13:30:00,14.89,14.94,14.88,14.94,191947.0,11.3132,11.3512,11.3056,11.3512,191947.0
2019-11-12 13:40:00,14.94,14.94,14.91,14.93,96130.0,11.3512,11.3512,11.3284,11.3436,96130.0
2019-11-12 13:50:00,14.93,14.94,14.91,14.93,54613.0,11.3436,11.3512,11.3284,11.3436,54613.0
2019-11-12 14:00:00,14.93,14.93,14.89,14.91,94298.0,11.3436,11.3436,11.3132,11.3284,94298.0
2019-11-12 14:10:00,14.9,14.91,14.88,14.88,46133.0,11.3208,11.3284,11.3056,11.3056,46133.0
2019-11-12 14:20:00,14.88,14.9,14.88,14.9,49619.0,11.3056,11.3208,11.3056,11.3208,49619.0
2019-11-12 14:30:00,14.89,14.9,14.84,14.86,104809.0,11.3132,11.3208,11.2752,11.2904,104809.0
2019-11-12 14:40:00,14.86,14.86,14.84,14.85,92601.0,11.2904,11.2904,11.2752,11.2828,92601.0
2019-11-12 14:50:00,14.85,14.86,14.83,14.83,192621.0,11.2828,11.2904,11.2676,11.2676,192621.0
2019-11-12 15:00:00,14.84,14.87,14.83,14.87,137032.0,11.2752,11.298,11.2676,11.298,137032.0
2019-11-12 15:10:00,14.86,14.88,14.86,14.88,91862.0,11.2904,11.3056,11.2904,11.3056,91862.0
2019-11-12 15:20:00,14.88,14.9,14.87,14.89,88714.0,11.3056,11.3208,11.298,11.3132,88714.0
2019-11-12 15:30:00,14.9,14.9,14.88,14.9,208041.0,11.3208,11.3208,11.3056,11.3208,208041.0
2019-11-12 15:40:00,14.9,14.91,14.89,14.91,173263.0,11.3208,11.3284,11.3132,11.3284,173263.0
2019-11-12 15:50:00,14.91,14.91,14.89,14.9,219796.0,11.3284,11.3284,11.3132,11.3208,219796.0
2019-11-13 09:30:00,14.79,14.83,14.62,14.69,333641.0,11.2372,11.2676,11.1081,11.1613,333641.0
2019-11-13 09:40:00,14.68,14.69,14.63,14.65,89689.0,11.1537,11.1613,11.1157,11.1309,89689.0
2019-11-13 09:50:00,14.66,14.68,14.62,14.65,128742.0,11.1385,11.1537,11.1081,11.1309,128742.0
2019-11-13 10:00:00,14.65,14.69,14.63,14.67,91663.0,11.1309,11.1613,11.1157,11.1461,91663.0
2019-11-13 10:10:00,14.68,14.69,14.63,14.66,52083.0,11.1537,11.1613,11.1157,11.1385,52083.0
2019-11-13 10:20:00,14.66,14.67,14.65,14.67,68934.0,11.1385,11.1461,11.1309,11.1461,68934.0
2019-11-13 10:30:00,14.67,14.68,14.62,14.68,115859.0,11.1461,11.1537,11.1081,11.1537,115859.0
2019-11-13 10:40:00,14.68,14.7,14.67,14.69,83527.0,11.1537,11.1689,11.1461,11.1613,83527.0
2019-11-13 10:50:00,14.69,14.72,14.68,14.71,41624.0,11.1613,11.1841,11.1537,11.1765,41624.0
2019-11-13 11:00:00,14.71,14.72,14.69,14.69,48774.0,11.1765,11.1841,11.1613,11.1613,48774.0
2019-11-13 11:10:00,14.7,14.72,14.68,14.71,134297.0,11.1689,11.1841,11.1537,11.1765,134297.0
2019-11-13 11:20:00,14.71,14.74,14.71,14.72,75621.0,11.1765,11.1993,11.1765,11.1841,75621.0
2019-11-13 11:30:00,14.73,14.75,14.71,14.75,73112.0,11.1917,11.2069,11.1765,11.2069,73112.0
2019-11-13 11:40:00,14.75,14.77,14.74,14.75,58280.0,11.2069,11.222,11.1993,11.2069,58280.0
2019-11-13 11:50:00,14.75,14.77,14.75,14.77,16722.0,11.2069,11.222,11.2069,11.222,16722.0
2019-11-13 12:00:00,14.77,14.77,14.73,14.74,42469.0,11.222,11.222,11.1917,11.1993,42469.0
2019-11-13 12:10:00,14.73,14.76,14.73,14.76,43198.0,11.1917,11.2144,11.1917,11.2144,43198.0
2019-11-13 12:20:00,14.76,14.76,14.72,14.73,28662.0,11.2144,11.2144,11.1841,11.1917,28662.0
2019-11-13 12:30:00,14.72,14.76,14.72,14.76,28807.0,11.1841,11.2144,11.1841,11.2144,28807.0
2019-11-13 12:40:00,14.76,14.77,14.75,14.77,30895.0,11.2144,11.222,11.2069,11.222,30895.0
2019-11-13 12:50:00,14.77,14.8,14.76,14.79,75301.0,11.222,11.2448,11.2144,11.2372,75301.0
2019-11-13 13:00:00,14.79,14.79,14.77,14.78,51157.0,11.2372,11.2372,11.222,11.2296,51157.0
2019-11-13 13:10:00,14.78,14.79,14.77,14.79,31903.0,11.2296,11.2372,11.222,11.2372,31903.0
2019-11-13 13:20:00,14.79,14.79,14.74,14.75,173213.0,11.2372,11.2372,11.1993,11.2069,173213.0
2019-11-13 13:30:00,14.76,14.77,14.75,14.76,50400.0,11.2144,11.222,11.2069,11.2144,50400.0
2019-11-13 13:40:00,14.77,14.8,14.76,14.79,45974.0,11.222,11.2448,11.2144,11.2372,45974.0
2019-11-13 13:50:00,14.79,14.81,14.72,14.74,350467.0,11.2372,11.2524,11.1841,11.1993,350467.0
2019-11-13 14:00:00,14.75,14.75,14.71,14.72,75950.0,11.2069,11.2069,11.1765,11.1841,75950.0
2019-11-13 14:10:00,14.71,14.71,14.68,14.71,132786.0,11.1765,11.1765,11.1537,11.1765,132786.0
2019-11-13 14:20:00,14.7,14.72,14.69,14.71,109594.0,11.1689,11.1841,11.1613,11.1765,109594.0
2019-11-13 14:30:00,14.71,14.73,14.69,14.7,82192.0,11.1765,11.1917,11.1613,11.1689,82192.0
2019-11-13 14:40:00,14.7,14.73,14.7,14.71,122125.0,11.1689,11.1917,11.1689,11.1765,122125.0
2019-11-13 14:50:00,14.71,14.73,14.69,14.71,82198.0,11.1765,11.1917,11.1613,11.1765,82198.0
2019-11-13 15:00:00,14.72,14.75,14.72,14.72,93541.0,11.1841,11.2069,11.1841,11.1841,93541.0
2019-11-13 15:10:00,14.72,14.73,14.71,14.72,74624.0,11.1841,11.1917,11.1765,11.1841,74624.0
2019-11-13 15:20:00,14.71,14.73,14.7,14.7,66348.0,11.1765,11.1917,11.1689,11.1689,66348.0
2019-11-13 15:30:00,14.7,14.72,14.7,14.71,98990.0,11.1689,11.1841,11.1689,11.1765,98990.0
2019-11-13 15:40:00,14.71,14.71,14.67,14.69,224221.0,11.1765,11.1765,11.1461,11.1613,224221.0
2019-11-13 15:50:00,14.69,14.69,14.65,14.66,551342.0,11.1613,11.1613,11.1309,11.1385,551342.0
2019-11-14 09:30:00,14.66,14.75,14.6,14.61,163529.0,11.1385,11.2069,11.0929,11.1005,163529.0
2019-11-14 09:40:00,14.61,14.63,14.59,14.6,89551.0,11.1005,11.1157,11.0853,11.0929,89551.0
2019-11-14 09:50:00,14.6,14.62,14.58,14.61,93303.0,11.0929,11.1081,11.0777,11.1005,93303.0
2019-11-14 10:00:00,14.61,14.63,14.58,14.62,244654.0,11.1005,11.1157,11.0777,11.1081,244654.0
2019-11-14 10:10:00,14.63,14.65,14.61,14.65,65135.0,11.1157,11.1309,11.1005,11.1309,65135.0
2019-11-14 10:20:00,14.64,14.66,14.63,14.64,77555.0,11.1233,11.1385,11.1157,11.1233,77555.0
2019-11-14 10:30:00,14.65,14.66,14.63,14.65,96791.0,11.1309,11.1385,11.1157,11.1309,96791.0
2019-11-14 10:40:00,14.65,14.68,14.64,14.68,103432.0,11.1309,11.1537,11.1233,11.1537,103432.0
2019-11-14 10:50:00,14.68,14.7,14.64,14.66,82810.0,11.1537,11.1689,11.1233,11.1385,82810.0
2019-11-14 11:00:00,14.66,14.69,14.64,14.69,73192.0,11.1385,11.1613,11.1233,11.1613,73192.0
2019-11-14 11:10:00,14.69,14.72,14.68,14.71,51509.0,11.1613,11.1841,11.1537,11.1765,51509.0
2019-11-14 11:20:00,14.71,14.72,14.67,14.68,68505.0,11.1765,11.1841,11.1461,11.1537,68505.0
2019-11-14 11:30:00,14.67,14.69,14.64,14.64,61592.0,11.1461,11.1613,11.1233,11.1233,61592.0
2019-11-14 11:40:00,14.65,14.65,14.61,14.63,94466.0,11.1309,11.1309,11.1005,11.1157,94466.0
2019-11-14 11:50:00,14.63,14.65,14.62,14.64,38228.0,11.1157,11.1309,11.1081,11.1233,38228.0
2019-11-14 12:00:00,14.64,14.66,14.64,14.66,40601.0,11.1233,11.1385,11.1233,11.1385,40601.0
2019-11-14 12:10:00,14.65,14.67,14.65,14.67,23462.0,11.1309,11.1461,11.1309,11.1461,23462.0
2019-11-14 12:20:00,14.67,14.7,14.66,14.7,99226.0,11.1461,11.1689,11.1385,11.1689,99226.0
2019-11-14 12:30:00,14.7,14.71,14.69,14.7,71296.0,11.1689,11.1765,11.1613,11.1689,71296.0
2019-11-14 12:40:00,14.7,14.7,14.68,14.68,79962.0,11.1689,11.1689,11.1537,11.1537,79962.0
2019-11-14 12:50:00,14.68,14.69,14.66,14.67,137506.0,11.1537,11.1613,11.1385,11.1461,137506.0
2019-11-14 13:00:00,14.67,14.68,14.66,14.66,38200.0,11.1461,11.1537,11.1385,11.1385,38200.0
2019-11-14 13:10:00,14.66,14.68,14.66,14.67,40258.0,11.1385,11.1537,11.1385,11.1461,40258.0
2019-11-14 13:20:00,14.66,14.67,14.65,14.66,76185.0,11.1385,11.1461,11.1309,11.1385,76185.0
2019-11-14 13:30:00,14.65,14.7,14.65,14.69,181992.0,11.1309,11.1689,11.1309,11.1613,181992.0
2019-11-14 13:40:00,14.69,14.73,14.67,14.73,274455.0,11.1613,11.1917,11.1461,11.1917,274455.0
2019-11-14 13:50:00,14.73,14.74,14.68,14.73,414740.0,11.1917,11.1993,11.1537,11.1917,414740.0
2019-11-14 14:00:00,14.73,14.74,14.71,14.74,149726.0,11.1917,11.1993,11.1765,11.1993,149726.0
2019-11-14 14:10:00,14.74,14.75,14.72,14.74,107893.0,11.1993,11.2069,11.1841,11.1993,107893.0
2019-11-14 14:20:00,14.75,14.75,14.7,14.71,242089.0,11.2069,11.2069,11.1689,11.1765,242089.0
2019-11-14 14:30:00,14.72,14.73,14.71,14.72,104165.0,11.1841,11.1917,11.1765,11.1841,104165.0
2019-11-14 14:40:00,14.73,14.75,14.72,14.74,99989.0,11.1917,11.2069,11.1841,11.1993,99989.0
2019-11-14 14:50:00,14.74,14.75,14.73,14.75,95090.0,11.1993,11.2069,11.1917,11.2069,95090.0
2019-11-14 15:00:00,14.75,14.76,14.74,14.74,104412.0,11.2069,11.2144,11.1993,11.1993,104412.0
2019-11-14 15:10:00,14.74,14.75,14.71,14.71,140983.0,11.1993,11.2069,11.1765,11.1765,140983.0
2019-11-14 15:20:00,14.71,14.75,14.71,14.75,260138.0,11.1765,11.2069,11.1765,11.2069,260138.0
2019-11-14 15:30:00,14.75,14.77,14.73,14.74,283770.0,11.2069,11.222,11.1917,11.1993,283770.0
2019-11-14 15:40:00,14.73,14.75,14.72,14.72,204378.0,11.1917,11.2069,11.1841,11.1841,204378.0
2019-11-14 15:50:00,14.72,14.74,14.68,14.69,877813.0,11.1841,11.1993,11.1537,11.1613,877813.0
2019-11-15 09:30:00,14.75,14.8,14.68,14.78,358620.0,11.2069,11.2448,11.1537,11.2296,358620.0
2019-11-15 09:40:00,14.78,14.8,14.75,14.76,106246.0,11.2296,11.2448,11.2069,11.2144,106246.0
2019-11-15 09:50:00,14.76,14.77,14.72,14.73,116802.0,11.2144,11.222,11.1841,11.1917,116802.0
2019-11-15 10:00:00,14.73,14.75,14.71,14.75,116952.0,11.1917,11.2069,11.1765,11.2069,116952.0
2019-11-15 10:10:00,14.75,14.77,14.72,14.76,156191.0,11.2069,11.222,11.1841,11.2144,156191.0
2019-11-15 10:20:00,14.76,14.77,14.74,14.74,93842.0,11.2144,11.222,11.1993,11.1993,93842.0
2019-11-15 10:30:00,14.74,14.76,14.72,14.74,130233.0,11.1993,11.2144,11.1841,11.1993,130233.0
2019-11-15 10:40:00,14.75,14.76,14.74,14.76,80534.0,11.2069,11.2144,11.1993,11.2144,80534.0
2019-11-15 10:50:00,14.76,14.76,14.73,14.75,118811.0,11.2144,11.2144,11.1917,11.2069,118811.0
2019-11-15 11:00:00,14.76,14.77,14.75,14.75,158592.0,11.2144,11.222,11.2069,11.2069,158592.0
2019-11-15 11:10:00,14.76,14.77,14.74,14.77,91198.0,11.2144,11.222,11.1993,11.222,91198.0
2019-11-15 11:20:00,14.78,14.79,14.76,14.79,59397.0,11.2296,11.2372,11.2144,11.2372,59397.0
2019-11-15 11:30:00,14.79,14.81,14.78,14.78,136556.0,11.2372,11.2524,11.2296,11.2296,136556.0
2019-11-15 11:40:00,14.78,14.79,14.76,14.76,92937.0,11.2296,11.2372,11.2144,11.2144,92937.0
2019-11-15 11:50:00,14.77,14.79,14.76,14.79,113129.0,11.222,11.2372,11.2144,11.2372,113129.0
2019-11-15 12:00:00,14.79,14.8,14.78,14.79,50340.0,11.2372,11.2448,11.2296,11.2372,50340.0
2019-11-15 12:10:00,14.79,14.79,14.78,14.79,62229.0,11.2372,11.2372,11.2296,11.2372,62229.0
2019-11-15 12:20:00,14.79,14.79,14.75,14.76,135267.0,11.2372,11.2372,11.2069,11.2144,135267.0
2019-11-15 12:30:00,14.75,14.78,14.74,14.77,73449.0,11.2069,11.2296,11.1993,11.222,73449.0
2019-11-15 12:40:00,14.77,14.79,14.77,14.79,62190.0,11.222,11.2372,11.222,11.2372,62190.0
2019-11-15 12:50:00,14.79,14.79,14.77,14.77,66733.0,11.2372,11.2372,11.222,11.222,66733.0
2019-11-15 13:00:00,14.78,14.79,14.77,14.79,117015.0,11.2296,11.2372,11.222,11.2372,117015.0
2019-11-15 13:10:00,14.78,14.8,14.78,14.79,72095.0,11.2296,11.2448,11.2296,11.2372,72095.0
2019-11-15 13:20:00,14.79,14.79,14.78,14.79,50215.0,11.2372,11.2372,11.2296,11.2372,50215.0
2019-11-15 13:30:00,14.79,14.79,14.76,14.79,182114.0,11.2372,11.2372,11.2144,11.2372,182114.0
2019-11-15 13:40:00,14.79,14.8,14.78,14.79,61712.0,11.2372,11.2448,11.2296,11.2372,61712.0
2019-11-15 13:50:00,14.8,14.81,14.79,14.8,34270.0,11.2448,11.2524,11.2372,11.2448,34270.0
2019-11-15 14:00:00,14.79,14.81,14.79,14.81,57973.0,11.2372,11.2524,11.2372,11.2524,57973.0
2019-11-15 14:10:00,14.81,14.82,14.8,14.81,60751.0,11.2524,11.26,11.2448,11.2524,60751.0
2019-11-15 14:20:00,14.81,14.81,14.79,14.79,133798.0,11.2524,11.2524,11.2372,11.2372,133798.0
2019-11-15 14:30:00,14.79,14.8,14.79,14.79,56778.0,11.2372,11.2448,11.2372,11.2372,56778.0
2019-11-15 14:40:00,14.8,14.81,14.78,14.79,107349.0,11.2448,11.2524,11.2296,11.2372,107349.0
2019-11-15 14:50:00,14.79,14.8,14.78,14.79,77914.0,11.2372,11.2448,11.2296,11.2372,77914.0
2019-11-15 15:00:00,14.8,14.8,14.78,14.79,88522.0,11.2448,11.2448,11.2296,11.2372,88522.0
2019-11-15 15:10:00,14.79,14.8,14.78,14.8,135029.0,11.2372,11.2448,11.2296,11.2448,135029.0
2019-11-15 15:20:00,14.79,14.8,14.76,14.77,206465.0,11.2372,11.2448,11.2144,11.222,206465.0
2019-11-15 15:30:00,14.77,14.77,14.75,14.76,184270.0,11.222,11.222,11.2069,11.2144,184270.0
2019-11-15 15:40:00,14.76,14.8,14.74,14.79,228563.0,11.2144,11.2448,11.1993,11.2372,228563.0
2019-11-15 15:50:00,14.79,14.8,14.78,14.79,548846.0,11.2372,11.2448,11.2296,11.2372,548846.0
2019-11-18 09:30:00,14.77,14.8,14.73,14.76,245701.0,11.222,11.2448,11.1917,11.2144,245701.0
2019-11-18 09:40:00,14.76,14.78,14.71,14.73,179773.0,11.2144,11.2296,11.1765,11.1917,179773.0
2019-11-18 09:50:00,14.73,14.75,14.71,14.75,66069.0,11.1917,11.2069,11.1765,11.2069,66069.0
2019-11-18 10:00:00,14.75,14.77,14.73,14.75,136745.0,11.2069,11.222,11.1917,11.2069,136745.0
2019-11-18 10:10:00,14.75,14.77,14.7,14.71,150657.0,11.2069,11.222,11.1689,11.1765,150657.0
2019-11-18 10:20:00,14.71,14.73,14.7,14.71,158914.0,11.1765,11.1917,11.1689,11.1765,158914.0
2019-11-18 10:30:00,14.72,14.73,14.7,14.73,72334.0,11.1841,11.1917,11.1689,11.1917,72334.0
2019-11-18 10:40:00,14.72,14.73,14.71,14.71,913505.0,11.1841,11.1917,11.1765,11.1765,913505.0
2019-11-18 10:50:00,14.71,14.72,14.68,14.7,253903.0,11.1765,11.1841,11.1537,11.1689,253903.0
2019-11-18 11:00:00,14.71,14.74,14.7,14.72,76240.0,11.1765,11.1993,11.1689,11.1841,76240.0
2019-11-18 11:10:00,14.72,14.75,14.69,14.69,143294.0,11.1841,11.2069,11.1613,11.1613,143294.0
2019-11-18 11:20:00,14.7,14.73,14.69,14.73,93161.0,11.1689,11.1917,11.1613,11.1917,93161.0
2019-11-18 11:30:00,14.74,14.76,14.73,14.75,49937.0,11.1993,11.2144,11.1917,11.2069,49937.0
2019-11-18 11:40:00,14.75,14.76,14.74,14.75,86301.0,11.2069,11.2144,11.1993,11.2069,86301.0
2019-11-18 11:50:00,14.76,14.76,14.74,14.76,70557.0,11.2144,11.2144,11.1993,11.2144,70557.0
2019-11-18 12:00:00,14.75,14.76,14.74,14.74,100038.0,11.2069,11.2144,11.1993,11.1993,100038.0
2019-11-18 12:10:00,14.74,14.75,14.73,14.73,31869.0,11.1993,11.2069,11.1917,11.1917,31869.0
2019-11-18 12:20:00,14.73,14.74,14.72,14.72,102081.0,11.1917,11.1993,11.1841,11.1841,102081.0
2019-11-18 12:30:00,14.71,14.75,14.71,14.75,205066.0,11.1765,11.2069,11.1765,11.2069,205066.0
2019-11-18 12:40:00,14.74,14.76,14.74,14.75,53074.0,11.1993,11.2144,11.1993,11.2069,53074.0
2019-11-18 12:50:00,14.75,14.76,14.73,14.74,65539.0,11.2069,11.2144,11.1917,11.1993,65539.0
2019-11-18 13:00:00,14.75,14.75,14.73,14.74,119787.0,11.2069,11.2069,11.1917,11.1993,119787.0
2019-11-18 13:10:00,14.74,14.75,14.73,14.75,38901.0,11.1993,11.2069,11.1917,11.2069,38901.0
2019-11-18 13:20:00,14.75,14.77,14.74,14.75,193896.0,11.2069,11.222,11.1993,11.2069,193896.0
2019-11-18 13:30:00,14.75,14.77,14.74,14.75,112507.0,11.2069,11.222,11.1993,11.2069,112507.0
2019-11-18 13:40:00,14.74,14.76,14.74,14.76,58448.0,11.1993,11.2144,11.1993,11.2144,58448.0
2019-11-18 13:50:00,14.76,14.77,14.75,14.77,26778.0,11.2144,11.222,11.2069,11.222,26778.0
2019-11-18 14:00:00,14.77,14.77,14.75,14.76,37816.0,11.222,11.222,11.2069,11.2144,37816.0
2019-11-18 14:10:00,14.76,14.77,14.75,14.77,34399.0,11.2144,11.222,11.2069,11.222,34399.0
2019-11-18 14:20:00,14.77,14.77,14.75,14.76,113095.0,11.222,11.222,11.2069,11.2144,113095.0
2019-11-18 14:30:00,14.76,14.77,14.75,14.77,48463.0,11.2144,11.222,11.2069,11.222,48463.0
2019-11-18 14:40:00,14.77,14.77,14.74,14.74,204528.0,11.222,11.222,11.1993,11.1993,204528.0
2019-11-18 14:50:00,14.75,14.75,14.73,14.74,71606.0,11.2069,11.2069,11.1917,11.1993,71606.0
2019-11-18 15:00:00,14.74,14.74,14.72,14.73,74251.0,11.1993,11.1993,11.1841,11.1917,74251.0
2019-11-18 15:10:00,14.73,14.75,14.72,14.74,145456.0,11.1917,11.2069,11.1841,11.1993,145456.0
2019-11-18 15:20:00,14.74,14.74,14.72,14.73,233677.0,11.1993,11.1993,11.1841,11.1917,233677.0
2019-11-18 15:30:00,14.73,14.74,14.7,14.71,403583.0,11.1917,11.1993,11.1689,11.1765,403583.0
2019-11-18 15:40:00,14.71,14.72,14.7,14.71,272538.0,11.1765,11.1841,11.1689,11.1765,272538.0
2019-11-18 15:50:00,14.71,14.73,14.7,14.73,700001.0,11.1765,11.1917,11.1689,11.1917,700001.0
2019-11-19 09:30:00,14.79,14.87,14.77,14.83,809087.0,11.2372,11.298,11.222,11.2676,809087.0
2019-11-19 09:40:00,14.83,14.83,14.73,14.74,160205.0,11.2676,11.2676,11.1917,11.1993,160205.0
2019-11-19 09:50:00,14.74,14.76,14.71,14.74,53313.0,11.1993,11.2144,11.1765,11.1993,53313.0
2019-11-19 10:00:00,14.74,14.75,14.71,14.75,95803.0,11.1993,11.2069,11.1765,11.2069,95803.0
2019-11-19 10:10:00,14.75,14.77,14.71,14.75,80541.0,11.2069,11.222,11.1765,11.2069,80541.0
2019-11-19 10:20:00,14.74,14.76,14.72,14.73,48241.0,11.1993,11.2144,11.1841,11.1917,48241.0
2019-11-19 10:30:00,14.74,14.75,14.72,14.73,44390.0,11.1993,11.2069,11.1841,11.1917,44390.0
2019-11-19 10:40:00,14.73,14.74,14.71,14.72,78519.0,11.1917,11.1993,11.1765,11.1841,78519.0
2019-11-19 10:50:00,14.72,14.73,14.7,14.72,80794.0,11.1841,11.1917,11.1689,11.1841,80794.0
2019-11-19 11:00:00,14.72,14.74,14.71,14.72,60011.0,11.1841,11.1993,11.1765,11.1841,60011.0
2019-11-19 11:10:00,14.72,14.73,14.7,14.73,48768.0,11.1841,11.1917,11.1689,11.1917,48768.0
2019-11-19 11:20:00,14.72,14.74,14.72,14.74,38553.0,11.1841,11.1993,11.1841,11.1993,38553.0
2019-11-19 11:30:00,14.74,14.78,14.72,14.76,124987.0,11.1993,11.2296,11.1841,11.2144,124987.0
2019-11-19 11:40:00,14.76,14.77,14.73,14.74,571371.0,11.2144,11.222,11.1917,11.1993,571371.0
2019-11-19 11:50:00,14.75,14.8,14.74,14.8,281128.0,11.2069,11.2448,11.1993,11.2448,281128.0
2019-11-19 12:00:00,14.81,14.81,14.79,14.79,86786.0,11.2524,11.2524,11.2372,11.2372,86786.0
2019-11-19 12:10:00,14.79,14.81,14.79,14.81,124700.0,11.2372,11.2524,11.2372,11.2524,124700.0
2019-11-19 12:20:00,14.81,14.83,14.8,14.83,40878.0,11.2524,11.2676,11.2448,11.2676,40878.0
2019-11-19 12:30:00,14.83,14.83,14.81,14.82,38945.0,11.2676,11.2676,11.2524,11.26,38945.0
2019-11-19 12:40:00,14.82,14.82,14.8,14.81,169020.0,11.26,11.26,11.2448,11.2524,169020.0
2019-11-19 12:50:00,14.8,14.82,14.8,14.81,119855.0,11.2448,11.26,11.2448,11.2524,119855.0
2019-11-19 13:00:00,14.81,14.82,14.79,14.81,243531.0,11.2524,11.26,11.2372,11.2524,243531.0
2019-11-19 13:10:00,14.81,14.83,14.8,14.82,192080.0,11.2524,11.2676,11.2448,11.26,192080.0
2019-11-19 13:20:00,14.81,14.82,14.8,14.81,123783.0,11.2524,11.26,11.2448,11.2524,123783.0
2019-11-19 13:30:00,14.8,14.83,14.79,14.83,305626.0,11.2448,11.2676,11.2372,11.2676,305626.0
2019-11-19 13:40:00,14.84,14.85,14.81,14.81,227775.0,11.2752,11.2828,11.2524,11.2524,227775.0
2019-11-19 13:50:00,14.82,14.83,14.8,14.83,50834.0,11.26,11.2676,11.2448,11.2676,50834.0
2019-11-19 14:00:00,14.83,14.84,14.82,14.83,53552.0,11.2676,11.2752,11.26,11.2676,53552.0
2019-11-19 14:10:00,14.83,14.83,14.81,14.82,39253.0,11.2676,11.2676,11.2524,11.26,39253.0
2019-11-19 14:20:00,14.81,14.82,14.8,14.8,67608.0,11.2524,11.26,11.2448,11.2448,67608.0
2019-11-19 14:30:00,14.8,14.82,14.79,14.82,96990.0,11.2448,11.26,11.2372,11.26,96990.0
2019-11-19 14:40:00,14.82,14.84,14.81,14.84,62307.0,11.26,11.2752,11.2524,11.2752,62307.0
2019-11-19 14:50:00,14.83,14.84,14.81,14.82,157268.0,11.2676,11.2752,11.2524,11.26,157268.0
2019-11-19 15:00:00,14.81,14.82,14.8,14.81,71657.0,11.2524,11.26,11.2448,11.2524,71657.0
2019-11-19 15:10:00,14.8,14.82,14.8,14.82,68635.0,11.2448,11.26,11.2448,11.26,68635.0
2019-11-19 15:20:00,14.82,14.82,14.8,14.81,100255.0,11.26,11.26,11.2448,11.2524,100255.0
2019-11-19 15:30:00,14.81,14.83,14.8,14.82,160327.0,11.2524,11.2676,11.2448,11.26,160327.0
2019-11-19 15:40:00,14.82,14.83,14.79,14.79,332644.0,11.26,11.2676,11.2372,11.2372,332644.0
2019-11-19 15:50:00,14.79,14.79,14.77,14.79,419432.0,11.2372,11.2372,11.222,11.2372,419432.0
2019-11-20 09:30:00,14.69,14.76,14.67,14.75,708715.0,11.1613,11.2144,11.1461,11.2069,708715.0
2019-11-20 09:40:00,14.75,14.76,14.68,14.76,217922.0,11.2069,11.2144,11.1537,11.2144,217922.0
2019-11-20 09:50:00,14.76,14.77,14.64,14.67,208475.0,11.2144,11.222,11.1233,11.1461,208475.0
2019-11-20 10:00:00,14.67,14.7,14.65,14.7,287494.0,11.1461,11.1689,11.1309,11.1689,287494.0
2019-11-20 10:10:00,14.7,14.7,14.59,14.61,363824.0,11.1689,11.1689,11.0853,11.1005,363824.0
2019-11-20 10:20:00,14.61,14.62,14.56,14.6,133325.0,11.1005,11.1081,11.0625,11.0929,133325.0
2019-11-20 10:30:00,14.6,14.66,14.59,14.64,52342.0,11.0929,11.1385,11.0853,11.1233,52342.0
2019-11-20 10:40:00,14.64,14.67,14.62,14.67,55583.0,11.1233,11.1461,11.1081,11.1461,55583.0
2019-11-20 10:50:00,14.67,14.71,14.67,14.68,76915.0,11.1461,11.1765,11.1461,11.1537,76915.0
2019-11-20 11:00:00,14.68,14.74,14.68,14.73,74717.0,11.1537,11.1993,11.1537,11.1917,74717.0
2019-11-20 11:10:00,14.73,14.75,14.7,14.75,125125.0,11.1917,11.2069,11.1689,11.2069,125125.0
2019-11-20 11:20:00,14.75,14.77,14.74,14.77,94731.0,11.2069,11.222,11.1993,11.222,94731.0
2019-11-20 11:30:00,14.76,14.78,14.75,14.77,58789.0,11.2144,11.2296,11.2069,11.222,58789.0
2019-11-20 11:40:00,14.77,14.78,14.77,14.77,41600.0,11.222,11.2296,11.222,11.222,41600.0
2019-11-20 11:50:00,14.77,14.78,14.76,14.76,52032.0,11.222,11.2296,11.2144,11.2144,52032.0
2019-11-20 12:00:00,14.76,14.77,14.75,14.76,81249.0,11.2144,11.222,11.2069,11.2144,81249.0
2019-11-20 12:10:00,14.76,14.77,14.73,14.73,130005.0,11.2144,11.222,11.1917,11.1917,130005.0
2019-11-20 12:20:00,14.74,14.74,14.72,14.73,90192.0,11.1993,11.1993,11.1841,11.1917,90192.0
2019-11-20 12:30:00,14.74,14.76,14.73,14.76,21340.0,11.1993,11.2144,11.1917,11.2144,21340.0
2019-11-20 12:40:00,14.76,14.76,14.75,14.76,37747.0,11.2144,11.2144,11.2069,11.2144,37747.0
2019-11-20 12:50:00,14.76,14.77,14.66,14.7,768780.0,11.2144,11.222,11.1385,11.1689,768780.0
2019-11-20 13:00:00,14.7,14.7,14.63,14.64,275422.0,11.1689,11.1689,11.1157,11.1233,275422.0
2019-11-20 13:10:00,14.63,14.64,14.6,14.62,367634.0,11.1157,11.1233,11.0929,11.1081,367634.0
2019-11-20 13:20:00,14.62,14.65,14.61,14.62,108836.0,11.1081,11.1309,11.1005,11.1081,108836.0
2019-11-20 13:30:00,14.62,14.63,14.59,14.6,64571.0,11.1081,11.1157,11.0853,11.0929,64571.0
2019-11-20 13:40:00,14.61,14.64,14.6,14.64,181853.0,11.1005,11.1233,11.0929,11.1233,181853.0
2019-11-20 13:50:00,14.64,14.68,14.63,14.66,109222.0,11.1233,11.1537,11.1157,11.1385,109222.0
2019-11-20 14:00:00,14.66,14.67,14.64,14.65,88799.0,11.1385,11.1461,11.1233,11.1309,88799.0
2019-11-20 14:10:00,14.66,14.68,14.65,14.68,56420.0,11.1385,11.1537,11.1309,11.1537,56420.0
2019-11-20 14:20:00,14.68,14.7,14.68,14.7,54757.0,11.1537,11.1689,11.1537,11.1689,54757.0
2019-11-20 14:30:00,14.7,14.72,14.69,14.71,83320.0,11.1689,11.1841,11.1613,11.1765,83320.0
2019-11-20 14:40:00,14.71,14.72,14.69,14.7,66883.0,11.1765,11.1841,11.1613,11.1689,66883.0
2019-11-20 14:50:00,14.7,14.71,14.7,14.7,49417.0,11.1689,11.1765,11.1689,11.1689,49417.0
2019-11-20 15:00:00,14.7,14.72,14.69,14.71,151654.0,11.1689,11.1841,11.1613,11.1765,151654.0
2019-11-20 15:10:00,14.72,14.74,14.71,14.72,175829.0,11.1841,11.1993,11.1765,11.1841,175829.0
2019-11-20 15:20:00,14.71,14.72,14.69,14.7,209892.0,11.1765,11.1841,11.1613,11.1689,209892.0
2019-11-20 15:30:00,14.7,14.71,14.67,14.67,244459.0,11.1689,11.1765,11.1461,11.1461,244459.0
2019-11-20 15:40:00,14.67,14.69,14.67,14.67,406278.0,11.1461,11.1613,11.1461,11.1461,406278.0
2019-11-20 15:50:00,14.67,14.67,14.65,14.66,584549.0,11.1461,11.1461,11.1309,11.1385,584549.0
2019-11-21 09:30:00,14.76,14.78,14.63,14.64,271266.0,11.2144,11.2296,11.1157,11.1233,271266.0
2019-11-21 09:40:00,14.64,14.67,14.6,14.66,181179.0,11.1233,11.1461,11.0929,11.1385,181179.0
2019-11-21 09:50:00,14.67,14.69,14.62,14.63,166411.0,11.1461,11.1613,11.1081,11.1157,166411.0
2019-11-21 10:00:00,14.63,14.63,14.6,14.61,232529.0,11.1157,11.1157,11.0929,11.1005,232529.0
2019-11-21 10:10:00,14.62,14.63,14.57,14.57,173031.0,11.1081,11.1157,11.0701,11.0701,173031.0
2019-11-21 10:20:00,14.57,14.6,14.56,14.58,106703.0,11.0701,11.0929,11.0625,11.0777,106703.0
2019-11-21 10:30:00,14.58,14.6,14.56,14.6,98909.0,11.0777,11.0929,11.0625,11.0929,98909.0
2019-11-21 10:40:00,14.6,14.62,14.59,14.6,135075.0,11.0929,11.1081,11.0853,11.0929,135075.0
2019-11-21 10:50:00,14.59,14.61,14.57,14.61,118136.0,11.0853,11.1005,11.0701,11.1005,118136.0
2019-11-21 11:00:00,14.61,14.62,14.58,14.59,100030.0,11.1005,11.1081,11.0777,11.0853,100030.0
2019-11-21 11:10:00,14.59,14.6,14.56,14.59,104088.0,11.0853,11.0929,11.0625,11.0853,104088.0
2019-11-21 11:20:00,14.58,14.6,14.58,14.59,206371.0,11.0777,11.0929,11.0777,11.0853,206371.0
2019-11-21 11:30:00,14.58,14.59,14.56,14.57,114025.0,11.0777,11.0853,11.0625,11.0701,114025.0
2019-11-21 11:40:00,14.58,14.62,14.57,14.61,120013.0,11.0777,11.1081,11.0701,11.1005,120013.0
2019-11-21 11:50:00,14.61,14.62,14.59,14.6,39406.0,11.1005,11.1081,11.0853,11.0929,39406.0
2019-11-21 12:00:00,14.6,14.65,14.59,14.65,114264.0,11.0929,11.1309,11.0853,11.1309,114264.0
2019-11-21 12:10:00,14.65,14.68,14.64,14.67,65048.0,11.1309,11.1537,11.1233,11.1461,65048.0
2019-11-21 12:20:00,14.68,14.69,14.65,14.68,272660.0,11.1537,11.1613,11.1309,11.1537,272660.0
2019-11-21 12:30:00,14.68,14.72,14.67,14.72,91911.0,11.1537,11.1841,11.1461,11.1841,91911.0
2019-11-21 12:40:00,14.72,14.73,14.71,14.73,80511.0,11.1841,11.1917,11.1765,11.1917,80511.0
2019-11-21 12:50:00,14.73,14.73,14.71,14.71,37428.0,11.1917,11.1917,11.1765,11.1765,37428.0
2019-11-21 13:00:00,14.71,14.73,14.71,14.73,43457.0,11.1765,11.1917,11.1765,11.1917,43457.0
2019-11-21 13:10:00,14.73,14.73,14.71,14.72,54679.0,11.1917,11.1917,11.1765,11.1841,54679.0
2019-11-21 13:20:00,14.72,14.75,14.71,14.75,68668.0,11.1841,11.2069,11.1765,11.2069,68668.0
2019-11-21 13:30:00,14.75,14.75,14.73,14.75,31307.0,11.2069,11.2069,11.1917,11.2069,31307.0
2019-11-21 13:40:00,14.75,14.75,14.73,14.73,49717.0,11.2069,11.2069,11.1917,11.1917,49717.0
2019-11-21 13:50:00,14.74,14.74,14.72,14.74,81748.0,11.1993,11.1993,11.1841,11.1993,81748.0
2019-11-21 14:00:00,14.74,14.74,14.72,14.74,128102.0,11.1993,11.1993,11.1841,11.1993,128102.0
2019-11-21 14:10:00,14.73,14.74,14.72,14.73,63430.0,11.1917,11.1993,11.1841,11.1917,63430.0
2019-11-21 14:20:00,14.73,14.73,14.7,14.71,71852.0,11.1917,11.1917,11.1689,11.1765,71852.0
2019-11-21 14:30:00,14.71,14.71,14.69,14.7,358214.0,11.1765,11.1765,11.1613,11.1689,358214.0
2019-11-21 14:40:00,14.7,14.72,14.69,14.71,320508.0,11.1689,11.1841,11.1613,11.1765,320508.0
2019-11-21 14:50:00,14.72,14.74,14.71,14.72,451302.0,11.1841,11.1993,11.1765,11.1841,451302.0
2019-11-21 15:00:00,14.73,14.73,14.71,14.72,333045.0,11.1917,11.1917,11.1765,11.1841,333045.0
2019-11-21 15:10:00,14.72,14.74,14.72,14.74,43789.0,11.1841,11.1993,11.1841,11.1993,43789.0
2019-11-21 15:20:00,14.74,14.75,14.73,14.74,90322.0,11.1993,11.2069,11.1917,11.1993,90322.0
2019-11-21 15:30:00,14.74,14.75,14.71,14.71,245570.0,11.1993,11.2069,11.1765,11.1765,245570.0
2019-11-21 15:40:00,14.71,14.73,14.7,14.71,193358.0,11.1765,11.1917,11.1689,11.1765,193358.0
2019-11-21 15:50:00,14.7,14.71,14.66,14.69,669152.0,11.1689,11.1765,11.1385,11.1613,669152.0
2019-11-22 09:30:00,14.74,14.82,14.71,14.81,163705.0,11.1993,11.26,11.1765,11.2524,163705.0
2019-11-22 09:40:00,14.81,14.87,14.8,14.87,159004.0,11.2524,11.298,11.2448,11.298,159004.0
2019-11-22 09:50:00,14.87,14.9,14.85,14.88,129153.0,11.298,11.3208,11.2828,11.3056,129153.0
2019-11-22 10:00:00,14.89,14.89,14.85,14.86,96120.0,11.3132,11.3132,11.2828,11.2904,96120.0
2019-11-22 10:10:00,14.86,14.87,14.82,14.84,119338.0,11.2904,11.298,11.26,11.2752,119338.0
2019-11-22 10:20:00,14.84,14.86,14.78,14.79,318801.0,11.2752,11.2904,11.2296,11.2372,318801.0
2019-11-22 10:30:00,14.78,14.81,14.77,14.8,125544.0,11.2296,11.2524,11.222,11.2448,125544.0
2019-11-22 10:40:00,14.8,14.81,14.78,14.79,90626.0,11.2448,11.2524,11.2296,11.2372,90626.0
2019-11-22 10:50:00,14.79,14.83,14.78,14.8,106844.0,11.2372,11.2676,11.2296,11.2448,106844.0
2019-11-22 11:00:00,14.8,14.81,14.76,14.8,113694.0,11.2448,11.2524,11.2144,11.2448,113694.0
2019-11-22 11:10:00,14.8,14.81,14.78,14.79,69507.0,11.2448,11.2524,11.2296,11.2372,69507.0
2019-11-22 11:20:00,14.79,14.83,14.79,14.82,58452.0,11.2372,11.2676,11.2372,11.26,58452.0
2019-11-22 11:30:00,14.82,14.83,14.8,14.83,76950.0,11.26,11.2676,11.2448,11.2676,76950.0
2019-11-22 11:40:00,14.82,14.86,14.81,14.86,54144.0,11.26,11.2904,11.2524,11.2904,54144.0
2019-11-22 11:50:00,14.86,14.87,14.82,14.82,94000.0,11.2904,11.298,11.26,11.26,94000.0
2019-11-22 12:00:00,14.82,14.86,14.82,14.86,40671.0,11.26,11.2904,11.26,11.2904,40671.0
2019-11-22 12:10:00,14.85,14.86,14.83,14.84,66147.0,11.2828,11.2904,11.2676,11.2752,66147.0
2019-11-22 12:20:00,14.84,14.86,14.83,14.85,82792.0,11.2752,11.2904,11.2676,11.2828,82792.0
2019-11-22 12:30:00,14.84,14.85,14.8,14.82,72133.0,11.2752,11.2828,11.2448,11.26,72133.0
2019-11-22 12:40:00,14.81,14.83,14.81,14.82,31071.0,11.2524,11.2676,11.2524,11.26,31071.0
2019-11-22 12:50:00,14.81,14.84,14.81,14.83,27369.0,11.2524,11.2752,11.2524,11.2676,27369.0
2019-11-22 13:00:00,14.83,14.84,14.82,14.83,40533.0,11.2676,11.2752,11.26,11.2676,40533.0
2019-11-22 13:10:00,14.82,14.84,14.82,14.83,26104.0,11.26,11.2752,11.26,11.2676,26104.0
2019-11-22 13:20:00,14.84,14.85,14.83,14.85,48501.0,11.2752,11.2828,11.2676,11.2828,48501.0
2019-11-22 13:30:00,14.85,14.85,14.83,14.84,47477.0,11.2828,11.2828,11.2676,11.2752,47477.0
2019-11-22 13:40:00,14.84,14.84,14.83,14.83,31940.0,11.2752,11.2752,11.2676,11.2676,31940.0
2019-11-22 13:50:00,14.83,14.83,14.8,14.82,70996.0,11.2676,11.2676,11.2448,11.26,70996.0
2019-11-22 14:00:00,14.81,14.82,14.78,14.8,150133.0,11.2524,11.26,11.2296,11.2448,150133.0
2019-11-22 14:10:00,14.79,14.82,14.79,14.81,197899.0,11.2372,11.26,11.2372,11.2524,197899.0
2019-11-22 14:20:00,14.81,14.83,14.81,14.82,95161.0,11.2524,11.2676,11.2524,11.26,95161.0
2019-11-22 14:30:00,14.81,14.83,14.8,14.83,374446.0,11.2524,11.2676,11.2448,11.2676,374446.0
2019-11-22 14:40:00,14.82,14.84,14.81,14.84,144311.0,11.26,11.2752,11.2524,11.2752,144311.0
2019-11-22 14:50:00,14.83,14.84,14.81,14.82,98776.0,11.2676,11.2752,11.2524,11.26,98776.0
2019-11-22 15:00:00,14.82,14.84,14.81,14.83,123632.0,11.26,11.2752,11.2524,11.2676,123632.0
2019-11-22 15:10:00,14.84,14.84,14.83,14.84,58403.0,11.2752,11.2752,11.2676,11.2752,58403.0
2019-11-22 15:20:00,14.84,14.85,14.83,14.83,133281.0,11.2752,11.2828,11.2676,11.2676,133281.0
2019-11-22 15:30:00,14.83,14.85,14.83,14.85,167341.0,11.2676,11.2828,11.2676,11.2828,167341.0
2019-11-22 15:40:00,14.85,14.86,14.83,14.84,278602.0,11.2828,11.2904,11.2676,11.2752,278602.0
2019-11-22 15:50:00,14.84,14.86,14.83,14.86,436504.0,11.2752,11.2904,11.2676,11.2904,436504.0
2019-11-25 09:30:00,14.93,14.94,14.84,14.87,177120.0,11.3436,11.3512,11.2752,11.298,177120.0
2019-11-25 09:40:00,14.87,14.89,14.83,14.85,134685.0,11.298,11.3132,11.2676,11.2828,134685.0
2019-11-25 09:50:00,14.86,14.9,14.85,14.88,161970.0,11.2904,11.3208,11.2828,11.3056,161970.0
2019-11-25 10:00:00,14.88,14.9,14.85,14.9,103764.0,11.3056,11.3208,11.2828,11.3208,103764.0
2019-11-25 10:10:00,14.9,14.94,14.88,14.92,258950.0,11.3208,11.3512,11.3056,11.336,258950.0
2019-11-25 10:20:00,14.92,14.94,14.91,14.92,100885.0,11.336,11.3512,11.3284,11.336,100885.0
2019-11-25 10:30:00,14.92,14.96,14.91,14.95,127511.0,11.336,11.3664,11.3284,11.3588,127511.0
2019-11-25 10:40:00,14.94,14.95,14.93,14.94,69749.0,11.3512,11.3588,11.3436,11.3512,69749.0
2019-11-25 10:50:00,14.94,14.95,14.91,14.92,66847.0,11.3512,11.3588,11.3284,11.336,66847.0
2019-11-25 11:00:00,14.92,14.93,14.89,14.91,112794.0,11.336,11.3436,11.3132,11.3284,112794.0
2019-11-25 11:10:00,14.91,14.92,14.89,14.92,233376.0,11.3284,11.336,11.3132,11.336,233376.0
2019-11-25 11:20:00,14.91,14.95,14.91,14.93,80826.0,11.3284,11.3588,11.3284,11.3436,80826.0
2019-11-25 11:30:00,14.93,14.93,14.91,14.92,101324.0,11.3436,11.3436,11.3284,11.336,101324.0
2019-11-25 11:40:00,14.91,14.93,14.9,14.9,66924.0,11.3284,11.3436,11.3208,11.3208,66924.0
2019-11-25 11:50:00,14.9,14.9,14.87,14.89,167390.0,11.3208,11.3208,11.298,11.3132,167390.0
2019-11-25 12:00:00,14.9,14.9,14.85,14.85,174716.0,11.3208,11.3208,11.2828,11.2828,174716.0
2019-11-25 12:10:00,14.85,14.87,14.85,14.86,92332.0,11.2828,11.298,11.2828,11.2904,92332.0
2019-11-25 12:20:00,14.86,14.89,14.85,14.89,64696.0,11.2904,11.3132,11.2828,11.3132,64696.0
2019-11-25 12:30:00,14.89,14.92,14.88,14.91,65633.0,11.3132,11.336,11.3056,11.3284,65633.0
2019-11-25 12:40:00,14.91,14.91,14.89,14.91,57928.0,11.3284,11.3284,11.3132,11.3284,57928.0
2019-11-25 12:50:00,14.91,14.91,14.9,14.91,30523.0,11.3284,11.3284,11.3208,11.3284,30523.0
2019-11-25 13:00:00,14.91,14.93,14.9,14.92,78423.0,11.3284,11.3436,11.3208,11.336,78423.0
2019-11-25 13:10:00,14.92,14.92,14.89,14.91,171266.0,11.336,11.336,11.3132,11.3284,171266.0
2019-11-25 13:20:00,14.91,14.91,14.89,14.9,67838.0,11.3284,11.3284,11.3132,11.3208,67838.0
2019-11-25 13:30:00,14.9,14.9,14.88,14.9,103891.0,11.3208,11.3208,11.3056,11.3208,103891.0
2019-11-25 13:40:00,14.9,14.9,14.89,14.89,59878.0,11.3208,11.3208,11.3132,11.3132,59878.0
2019-11-25 13:50:00,14.89,14.91,14.89,14.89,80357.0,11.3132,11.3284,11.3132,11.3132,80357.0
2019-11-25 14:00:00,14.9,14.9,14.89,14.89,77645.0,11.3208,11.3208,11.3132,11.3132,77645.0
2019-11-25 14:10:00,14.89,14.91,14.88,14.89,225780.0,11.3132,11.3284,11.3056,11.3132,225780.0
2019-11-25 14:20:00,14.89,14.9,14.87,14.87,117310.0,11.3132,11.3208,11.298,11.298,117310.0
2019-11-25 14:30:00,14.87,14.89,14.86,14.88,167403.0,11.298,11.3132,11.2904,11.3056,167403.0
2019-11-25 14:40:00,14.88,14.89,14.87,14.88,99021.0,11.3056,11.3132,11.298,11.3056,99021.0
2019-11-25 14:50:00,14.87,14.92,14.87,14.91,327668.0,11.298,11.336,11.298,11.3284,327668.0
2019-11-25 15:00:00,14.92,14.92,14.9,14.91,164387.0,11.336,11.336,11.3208,11.3284,164387.0
2019-11-25 15:10:00,14.9,14.92,14.9,14.92,99762.0,11.3208,11.336,11.3208,11.336,99762.0
2019-11-25 15:20:00,14.92,14.94,14.91,14.94,129280.0,11.336,11.3512,11.3284,11.3512,129280.0
2019-11-25 15:30:00,14.93,14.95,14.92,14.94,175282.0,11.3436,11.3588,11.336,11.3512,175282.0
2019-11-25 15:40:00,14.94,14.94,14.91,14.92,568812.0,11.3512,11.3512,11.3284,11.336,568812.0
2019-11-25 15:50:00,14.91,14.92,14.9,14.92,466339.0,11.3284,11.336,11.3208,11.336,466339.0
2019-11-26 09:30:00,14.91,14.91,14.81,14.83,223014.0,11.3284,11.3284,11.2524,11.2676,223014.0
2019-11-26 09:40:00,14.84,14.89,14.83,14.88,90078.0,11.2752,11.3132,11.2676,11.3056,90078.0
2019-11-26 09:50:00,14.87,14.9,14.86,14.9,71338.0,11.298,11.3208,11.2904,11.3208,71338.0
2019-11-26 10:00:00,14.9,14.91,14.86,14.88,137745.0,11.3208,11.3284,11.2904,11.3056,137745.0
2019-11-26 10:10:00,14.87,14.88,14.85,14.88,81873.0,11.298,11.3056,11.2828,11.3056,81873.0
2019-11-26 10:20:00,14.88,14.89,14.87,14.88,80719.0,11.3056,11.3132,11.298,11.3056,80719.0
2019-11-26 10:30:00,14.88,14.89,14.84,14.85,92572.0,11.3056,11.3132,11.2752,11.2828,92572.0
2019-11-26 10:40:00,14.85,14.9,14.84,14.89,911172.0,11.2828,11.3208,11.2752,11.3132,911172.0
2019-11-26 10:50:00,14.89,14.9,14.84,14.87,303146.0,11.3132,11.3208,11.2752,11.298,303146.0
2019-11-26 11:00:00,14.86,14.87,14.79,14.79,182962.0,11.2904,11.298,11.2372,11.2372,182962.0
2019-11-26 11:10:00,14.8,14.85,14.8,14.82,140548.0,11.2448,11.2828,11.2448,11.26,140548.0
2019-11-26 11:20:00,14.82,14.85,14.81,14.84,110084.0,11.26,11.2828,11.2524,11.2752,110084.0
2019-11-26 11:30:00,14.84,14.85,14.82,14.83,192047.0,11.2752,11.2828,11.26,11.2676,192047.0
2019-11-26 11:40:00,14.83,14.84,14.81,14.82,107989.0,11.2676,11.2752,11.2524,11.26,107989.0
2019-11-26 11:50:00,14.81,14.82,14.79,14.8,110743.0,11.2524,11.26,11.2372,11.2448,110743.0
2019-11-26 12:00:00,14.81,14.82,14.79,14.82,82551.0,11.2524,11.26,11.2372,11.26,82551.0
2019-11-26 12:10:00,14.82,14.84,14.81,14.84,123726.0,11.26,11.2752,11.2524,11.2752,123726.0
2019-11-26 12:20:00,14.84,14.85,14.82,14.83,161678.0,11.2752,11.2828,11.26,11.2676,161678.0
2019-11-26 12:30:00,14.83,14.84,14.82,14.82,71894.0,11.2676,11.2752,11.26,11.26,71894.0
2019-11-26 12:40:00,14.82,14.84,14.81,14.84,86855.0,11.26,11.2752,11.2524,11.2752,86855.0
2019-11-26 12:50:00,14.83,14.84,14.81,14.82,98424.0,11.2676,11.2752,11.2524,11.26,98424.0
2019-11-26 13:00:00,14.82,14.83,14.8,14.82,129899.0,11.26,11.2676,11.2448,11.26,129899.0
2019-11-26 13:10:00,14.81,14.82,14.81,14.82,33452.0,11.2524,11.26,11.2524,11.26,33452.0
2019-11-26 13:20:00,14.81,14.82,14.77,14.79,120297.0,11.2524,11.26,11.222,11.2372,120297.0
2019-11-26 13:30:00,14.79,14.8,14.76,14.78,116340.0,11.2372,11.2448,11.2144,11.2296,116340.0
2019-11-26 13:40:00,14.77,14.77,14.75,14.75,60627.0,11.222,11.222,11.2069,11.2069,60627.0
2019-11-26 13:50:00,14.75,14.77,14.75,14.75,254393.0,11.2069,11.222,11.2069,11.2069,254393.0
2019-11-26 14:00:00,14.75,14.78,14.75,14.76,93501.0,11.2069,11.2296,11.2069,11.2144,93501.0
2019-11-26 14:10:00,14.76,14.8,14.75,14.79,266273.0,11.2144,11.2448,11.2069,11.2372,266273.0
2019-11-26 14:20:00,14.79,14.81,14.79,14.8,92696.0,11.2372,11.2524,11.2372,11.2448,92696.0
2019-11-26 14:30:00,14.8,14.81,14.79,14.79,135409.0,11.2448,11.2524,11.2372,11.2372,135409.0
2019-11-26 14:40:00,14.79,14.8,14.78,14.79,94312.0,11.2372,11.2448,11.2296,11.2372,94312.0
2019-11-26 14:50:00,14.79,14.81,14.78,14.79,148295.0,11.2372,11.2524,11.2296,11.2372,148295.0
2019-11-26 15:00:00,14.79,14.8,14.78,14.79,118345.0,11.2372,11.2448,11.2296,11.2372,118345.0
2019-11-26 15:10:00,14.79,14.8,14.78,14.78,74893.0,11.2372,11.2448,11.2296,11.2296,74893.0
2019-11-26 15:20:00,14.78,14.79,14.76,14.77,192948.0,11.2296,11.2372,11.2144,11.222,192948.0
2019-11-26 15:30:00,14.78,14.78,14.77,14.78,109882.0,11.2296,11.2296,11.222,11.2296,109882.0
2019-11-26 15:40:00,14.78,14.78,14.75,14.77,506408.0,11.2296,11.2296,11.2069,11.222,506408.0
2019-11-26 15:50:00,14.77,14.77,14.75,14.76,576808.0,11.222,11.222,11.2069,11.2144,576808.0
2019-11-27 09:30:00,14.85,14.9,14.79,14.87,126709.0,11.2828,11.3208,11.2372,11.298,126709.0
2019-11-27 09:40:00,14.86,14.91,14.86,14.88,217483.0,11.2904,11.3284,11.2904,11.3056,217483.0
2019-11-27 09:50:00,14.87,14.9,14.85,14.88,82142.0,11.298,11.3208,11.2828,11.3056,82142.0
2019-11-27 10:00:00,14.89,14.89,14.83,14.83,133728.0,11.3132,11.3132,11.2676,11.2676,133728.0
2019-11-27 10:10:00,14.84,14.87,14.81,14.86,111951.0,11.2752,11.298,11.2524,11.2904,111951.0
2019-11-27 10:20:00,14.85,14.87,14.82,14.83,84387.0,11.2828,11.298,11.26,11.2676,84387.0
2019-11-27 10:30:00,14.83,14.85,14.82,14.83,79359.0,11.2676,11.2828,11.26,11.2676,79359.0
2019-11-27 10:40:00,14.84,14.85,14.81,14.84,66103.0,11.2752,11.2828,11.2524,11.2752,66103.0
2019-11-27 10:50:00,14.84,14.87,14.83,14.86,117018.0,11.2752,11.298,11.2676,11.2904,117018.0
2019-11-27 11:00:00,14.86,14.88,14.84,14.86,98019.0,11.2904,11.3056,11.2752,11.2904,98019.0
2019-11-27 11:10:00,14.86,14.86,14.83,14.84,158368.0,11.2904,11.2904,11.2676,11.2752,158368.0
2019-11-27 11:20:00,14.84,14.85,14.82,14.85,63479.0,11.2752,11.2828,11.26,11.2828,63479.0
2019-11-27 11:30:00,14.85,14.87,14.84,14.87,80387.0,11.2828,11.298,11.2752,11.298,80387.0
2019-11-27 11:40:00,14.86,14.87,14.85,14.87,52097.0,11.2904,11.298,11.2828,11.298,52097.0
2019-11-27 11:50:00,14.87,14.87,14.84,14.85,64786.0,11.298,11.298,11.2752,11.2828,64786.0
2019-11-27 12:00:00,14.84,14.87,14.84,14.87,84924.0,11.2752,11.298,11.2752,11.298,84924.0
2019-11-27 12:10:00,14.86,14.89,14.86,14.87,63900.0,11.2904,11.3132,11.2904,11.298,63900.0
2019-11-27 12:20:00,14.88,14.89,14.87,14.88,58095.0,11.3056,11.3132,11.298,11.3056,58095.0
2019-11-27 12:30:00,14.88,14.91,14.87,14.91,71448.0,11.3056,11.3284,11.298,11.3284,71448.0
2019-11-27 12:40:00,14.91,14.91,14.88,14.89,52277.0,11.3284,11.3284,11.3056,11.3132,52277.0
2019-11-27 12:50:00,14.89,14.9,14.88,14.89,37185.0,11.3132,11.3208,11.3056,11.3132,37185.0
2019-11-27 13:00:00,14.89,14.9,14.88,14.89,50298.0,11.3132,11.3208,11.3056,11.3132,50298.0
2019-11-27 13:10:00,14.89,14.93,14.89,14.92,104636.0,11.3132,11.3436,11.3132,11.336,104636.0
2019-11-27 13:20:00,14.92,14.93,14.9,14.91,53367.0,11.336,11.3436,11.3208,11.3284,53367.0
2019-11-27 13:30:00,14.9,14.93,14.9,14.92,82737.0,11.3208,11.3436,11.3208,11.336,82737.0
2019-11-27 13:40:00,14.91,14.92,14.89,14.92,51585.0,11.3284,11.336,11.3132,11.336,51585.0
2019-11-27 13:50:00,14.92,14.93,14.91,14.92,43474.0,11.336,11.3436,11.3284,11.336,43474.0
2019-11-27 14:00:00,14.92,14.92,14.9,14.92,72859.0,11.336,11.336,11.3208,11.336,72859.0
2019-11-27 14:10:00,14.92,14.93,14.91,14.92,34289.0,11.336,11.3436,11.3284,11.336,34289.0
2019-11-27 14:20:00,14.92,14.94,14.92,14.94,57157.0,11.336,11.3512,11.336,11.3512,57157.0
2019-11-27 14:30:00,14.94,14.95,14.92,14.94,143797.0,11.3512,11.3588,11.336,11.3512,143797.0
2019-11-27 14:40:00,14.93,14.94,14.92,14.93,133668.0,11.3436,11.3512,11.336,11.3436,133668.0
2019-11-27 14:50:00,14.93,14.95,14.92,14.93,105559.0,11.3436,11.3588,11.336,11.3436,105559.0
2019-11-27 15:00:00,14.94,14.95,14.91,14.93,330281.0,11.3512,11.3588,11.3284,11.3436,330281.0
2019-11-27 15:10:00,14.93,14.94,14.91,14.92,210829.0,11.3436,11.3512,11.3284,11.336,210829.0
2019-11-27 15:20:00,14.93,14.93,14.91,14.93,76748.0,11.3436,11.3436,11.3284,11.3436,76748.0
2019-11-27 15:30:00,14.93,14.93,14.91,14.91,80360.0,11.3436,11.3436,11.3284,11.3284,80360.0
2019-11-27 15:40:00,14.92,14.93,14.9,14.92,560974.0,11.336,11.3436,11.3208,11.336,560974.0
2019-11-27 15:50:00,14.91,14.92,14.9,14.92,525338.0,11.3284,11.336,11.3208,11.336,525338.0
2019-11-29 09:30:00,14.87,14.91,14.84,14.91,101329.0,11.298,11.3284,11.2752,11.3284,101329.0
2019-11-29 09:40:00,14.9,14.91,14.86,14.91,73017.0,11.3208,11.3284,11.2904,11.3284,73017.0
2019-11-29 09:50:00,14.91,14.94,14.91,14.93,75757.0,11.3284,11.3512,11.3284,11.3436,75757.0
2019-11-29 10:00:00,14.93,14.96,14.92,14.95,72383.0,11.3436,11.3664,11.336,11.3588,72383.0
2019-11-29 10:10:00,14.95,14.96,14.93,14.95,69181.0,11.3588,11.3664,11.3436,11.3588,69181.0
2019-11-29 10:20:00,14.94,14.96,14.94,14.96,56233.0,11.3512,11.3664,11.3512,11.3664,56233.0
2019-11-29 10:30:00,14.96,14.97,14.95,14.95,59338.0,11.3664,11.374,11.3588,11.3588,59338.0
2019-11-29 10:40:00,14.96,14.97,14.95,14.96,65875.0,11.3664,11.374,11.3588,11.3664,65875.0
2019-11-29 10:50:00,14.96,14.98,14.95,14.96,111925.0,11.3664,11.3816,11.3588,11.3664,111925.0
2019-11-29 11:00:00,14.96,14.98,14.94,14.95,151870.0,11.3664,11.3816,11.3512,11.3588,151870.0
2019-11-29 11:10:00,14.94,14.95,14.92,14.94,106671.0,11.3512,11.3588,11.336,11.3512,106671.0
2019-11-29 11:20:00,14.95,14.96,14.94,14.96,74221.0,11.3588,11.3664,11.3512,11.3664,74221.0
2019-11-29 11:30:00,14.95,14.97,14.94,14.96,78261.0,11.3588,11.374,11.3512,11.3664,78261.0
2019-11-29 11:40:00,14.96,14.96,14.93,14.94,82890.0,11.3664,11.3664,11.3436,11.3512,82890.0
2019-11-29 11:50:00,14.94,14.95,14.92,14.95,45033.0,11.3512,11.3588,11.336,11.3588,45033.0
2019-11-29 12:00:00,14.95,14.97,14.94,14.96,62738.0,11.3588,11.374,11.3512,11.3664,62738.0
2019-11-29 12:10:00,14.96,14.98,14.95,14.96,88373.0,11.3664,11.3816,11.3588,11.3664,88373.0
2019-11-29 12:20:00,14.96,14.97,14.95,14.96,98558.0,11.3664,11.374,11.3588,11.3664,98558.0
2019-11-29 12:30:00,14.96,14.97,14.93,14.93,156222.0,11.3664,11.374,11.3436,11.3436,156222.0
2019-11-29 12:40:00,14.94,14.94,14.9,14.9,106879.0,11.3512,11.3512,11.3208,11.3208,106879.0
2019-11-29 12:50:00,14.9,14.91,14.86,14.89,681989.0,11.3208,11.3284,11.2904,11.3132,681989.0
2019-12-02 09:30:00,14.97,15.01,14.91,14.95,224824.0,11.374,11.4044,11.3284,11.3588,224824.0
2019-12-02 09:40:00,14.95,15.04,14.94,15.01,105712.0,11.3588,11.4272,11.3512,11.4044,105712.0
2019-12-02 09:50:00,15.02,15.07,15.01,15.07,134950.0,11.412,11.45,11.4044,11.45,134950.0
2019-12-02 10:00:00,15.06,15.06,14.92,14.97,312999.0,11.4424,11.4424,11.336,11.374,312999.0
2019-12-02 10:10:00,14.97,15.0,14.95,14.95,86680.0,11.374,11.3968,11.3588,11.3588,86680.0
2019-12-02 10:20:00,14.96,14.97,14.93,14.95,119568.0,11.3664,11.374,11.3436,11.3588,119568.0
2019-12-02 10:30:00,14.95,14.97,14.91,14.94,188478.0,11.3588,11.374,11.3284,11.3512,188478.0
2019-12-02 10:40:00,14.95,14.96,14.9,14.9,99385.0,11.3588,11.3664,11.3208,11.3208,99385.0
2019-12-02 10:50:00,14.9,14.93,14.89,14.9,157393.0,11.3208,11.3436,11.3132,11.3208,157393.0
2019-12-02 11:00:00,14.91,14.92,14.89,14.91,74482.0,11.3284,11.336,11.3132,11.3284,74482.0
2019-12-02 11:10:00,14.91,14.91,14.89,14.91,121631.0,11.3284,11.3284,11.3132,11.3284,121631.0
2019-12-02 11:20:00,14.9,14.92,14.89,14.9,96135.0,11.3208,11.336,11.3132,11.3208,96135.0
2019-12-02 11:30:00,14.89,14.9,14.86,14.89,99592.0,11.3132,11.3208,11.2904,11.3132,99592.0
2019-12-02 11:40:00,14.89,14.89,14.87,14.88,94434.0,11.3132,11.3132,11.298,11.3056,94434.0
2019-12-02 11:50:00,14.88,14.91,14.88,14.91,125566.0,11.3056,11.3284,11.3056,11.3284,125566.0
2019-12-02 12:00:00,14.91,14.91,14.89,14.9,75427.0,11.3284,11.3284,11.3132,11.3208,75427.0
2019-12-02 12:10:00,14.9,14.91,14.87,14.88,47686.0,11.3208,11.3284,11.298,11.3056,47686.0
2019-12-02 12:20:00,14.87,14.9,14.82,14.85,221424.0,11.298,11.3208,11.26,11.2828,221424.0
2019-12-02 12:30:00,14.85,14.86,14.84,14.86,46189.0,11.2828,11.2904,11.2752,11.2904,46189.0
2019-12-02 12:40:00,14.85,14.88,14.85,14.85,68230.0,11.2828,11.3056,11.2828,11.2828,68230.0
2019-12-02 12:50:00,14.85,14.86,14.84,14.84,50947.0,11.2828,11.2904,11.2752,11.2752,50947.0
2019-12-02 13:00:00,14.85,14.88,14.84,14.87,58195.0,11.2828,11.3056,11.2752,11.298,58195.0
2019-12-02 13:10:00,14.87,14.88,14.84,14.85,58093.0,11.298,11.3056,11.2752,11.2828,58093.0
2019-12-02 13:20:00,14.85,14.86,14.84,14.85,74148.0,11.2828,11.2904,11.2752,11.2828,74148.0
2019-12-02 13:30:00,14.85,14.86,14.84,14.86,52503.0,11.2828,11.2904,11.2752,11.2904,52503.0
2019-12-02 13:40:00,14.85,14.87,14.84,14.86,36427.0,11.2828,11.298,11.2752,11.2904,36427.0
2019-12-02 13:50:00,14.85,14.87,14.84,14.84,86053.0,11.2828,11.298,11.2752,11.2752,86053.0
2019-12-02 14:00:00,14.84,14.86,14.83,14.86,60366.0,11.2752,11.2904,11.2676,11.2904,60366.0
2019-12-02 14:10:00,14.86,14.87,14.85,14.86,84017.0,11.2904,11.298,11.2828,11.2904,84017.0
2019-12-02 14:20:00,14.85,14.89,14.84,14.88,61293.0,11.2828,11.3132,11.2752,11.3056,61293.0
2019-12-02 14:30:00,14.89,14.91,14.89,14.9,65270.0,11.3132,11.3284,11.3132,11.3208,65270.0
2019-12-02 14:40:00,14.9,14.91,14.9,14.91,57715.0,11.3208,11.3284,11.3208,11.3284,57715.0
2019-12-02 14:50:00,14.9,14.91,14.87,14.88,111825.0,11.3208,11.3284,11.298,11.3056,111825.0
2019-12-02 15:00:00,14.87,14.88,14.85,14.86,70269.0,11.298,11.3056,11.2828,11.2904,70269.0
2019-12-02 15:10:00,14.86,14.86,14.84,14.86,71750.0,11.2904,11.2904,11.2752,11.2904,71750.0
2019-12-02 15:20:00,14.86,14.86,14.83,14.83,118573.0,11.2904,11.2904,11.2676,11.2676,118573.0
2019-12-02 15:30:00,14.84,14.86,14.82,14.85,185307.0,11.2752,11.2904,11.26,11.2828,185307.0
2019-12-02 15:40:00,14.84,14.86,14.83,14.83,265509.0,11.2752,11.2904,11.2676,11.2676,265509.0
2019-12-02 15:50:00,14.84,14.84,14.8,14.84,564816.0,11.2752,11.2752,11.2448,11.2752,564816.0
2019-12-03 09:30:00,14.65,14.71,14.53,14.55,360259.0,11.1309,11.1765,11.0397,11.0549,360259.0
2019-12-03 09:40:00,14.55,14.58,14.47,14.48,206027.0,11.0549,11.0777,10.9941,11.0017,206027.0
2019-12-03 09:50:00,14.47,14.57,14.45,14.57,390222.0,10.9941,11.0701,10.9789,11.0701,390222.0
2019-12-03 10:00:00,14.56,14.57,14.5,14.5,154456.0,11.0625,11.0701,11.0169,11.0169,154456.0
2019-12-03 10:10:00,14.5,14.54,14.5,14.54,152534.0,11.0169,11.0473,11.0169,11.0473,152534.0
2019-12-03 10:20:00,14.53,14.54,14.5,14.51,96636.0,11.0397,11.0473,11.0169,11.0245,96636.0
2019-12-03 10:30:00,14.51,14.57,14.49,14.54,342806.0,11.0245,11.0701,11.0093,11.0473,342806.0
2019-12-03 10:40:00,14.53,14.55,14.49,14.5,108912.0,11.0397,11.0549,11.0093,11.0169,108912.0
2019-12-03 10:50:00,14.5,14.54,14.49,14.52,99562.0,11.0169,11.0473,11.0093,11.0321,99562.0
2019-12-03 11:00:00,14.53,14.53,14.48,14.53,109864.0,11.0397,11.0397,11.0017,11.0397,109864.0
2019-12-03 11:10:00,14.53,14.55,14.5,14.54,82981.0,11.0397,11.0549,11.0169,11.0473,82981.0
2019-12-03 11:20:00,14.55,14.56,14.51,14.52,125892.0,11.0549,11.0625,11.0245,11.0321,125892.0
2019-12-03 11:30:00,14.52,14.55,14.5,14.54,88874.0,11.0321,11.0549,11.0169,11.0473,88874.0
2019-12-03 11:40:00,14.54,14.55,14.52,14.54,87657.0,11.0473,11.0549,11.0321,11.0473,87657.0
2019-12-03 11:50:00,14.54,14.54,14.49,14.51,99022.0,11.0473,11.0473,11.0093,11.0245,99022.0
2019-12-03 12:00:00,14.51,14.52,14.49,14.51,50338.0,11.0245,11.0321,11.0093,11.0245,50338.0
2019-12-03 12:10:00,14.52,14.52,14.48,14.51,70871.0,11.0321,11.0321,11.0017,11.0245,70871.0
2019-12-03 12:20:00,14.51,14.54,14.5,14.52,72469.0,11.0245,11.0473,11.0169,11.0321,72469.0
2019-12-03 12:30:00,14.52,14.53,14.5,14.52,146310.0,11.0321,11.0397,11.0169,11.0321,146310.0
2019-12-03 12:40:00,14.52,14.54,14.5,14.54,428222.0,11.0321,11.0473,11.0169,11.0473,428222.0
2019-12-03 12:50:00,14.54,14.55,14.53,14.55,86258.0,11.0473,11.0549,11.0397,11.0549,86258.0
2019-12-03 13:00:00,14.55,14.56,14.54,14.56,56395.0,11.0549,11.0625,11.0473,11.0625,56395.0
2019-12-03 13:10:00,14.55,14.58,14.55,14.56,277561.0,11.0549,11.0777,11.0549,11.0625,277561.0
2019-12-03 13:20:00,14.57,14.6,14.56,14.6,55437.0,11.0701,11.0929,11.0625,11.0929,55437.0
2019-12-03 13:30:00,14.6,14.61,14.58,14.61,89097.0,11.0929,11.1005,11.0777,11.1005,89097.0
2019-12-03 13:40:00,14.61,14.61,14.58,14.59,77521.0,11.1005,11.1005,11.0777,11.0853,77521.0
2019-12-03 13:50:00,14.59,14.59,14.55,14.57,158271.0,11.0853,11.0853,11.0549,11.0701,158271.0
2019-12-03 14:00:00,14.57,14.6,14.56,14.58,86383.0,11.0701,11.0929,11.0625,11.0777,86383.0
2019-12-03 14:10:00,14.58,14.59,14.56,14.59,99762.0,11.0777,11.0853,11.0625,11.0853,99762.0
2019-12-03 14:20:00,14.58,14.6,14.57,14.6,78236.0,11.0777,11.0929,11.0701,11.0929,78236.0
2019-12-03 14:30:00,14.6,14.61,14.57,14.6,99876.0,11.0929,11.1005,11.0701,11.0929,99876.0
2019-12-03 14:40:00,14.61,14.62,14.6,14.6,60959.0,11.1005,11.1081,11.0929,11.0929,60959.0
2019-12-03 14:50:00,14.6,14.61,14.59,14.6,73671.0,11.0929,11.1005,11.0853,11.0929,73671.0
2019-12-03 15:00:00,14.61,14.62,14.59,14.61,429131.0,11.1005,11.1081,11.0853,11.1005,429131.0
2019-12-03 15:10:00,14.6,14.64,14.6,14.63,385849.0,11.0929,11.1233,11.0929,11.1157,385849.0
2019-12-03 15:20:00,14.63,14.68,14.63,14.67,330347.0,11.1157,11.1537,11.1157,11.1461,330347.0
2019-12-03 15:30:00,14.67,14.67,14.63,14.64,496836.0,11.1461,11.1461,11.1157,11.1233,496836.0
2019-12-03 15:40:00,14.64,14.66,14.63,14.66,242745.0,11.1233,11.1385,11.1157,11.1385,242745.0
2019-12-03 15:50:00,14.66,14.67,14.64,14.65,622680.0,11.1385,11.1461,11.1233,11.1309,622680.0
2019-12-04 09:30:00,14.71,14.75,14.65,14.73,295744.0,11.1765,11.2069,11.1309,11.1917,295744.0
2019-12-04 09:40:00,14.72,14.78,14.71,14.75,206418.0,11.1841,11.2296,11.1765,11.2069,206418.0
2019-12-04 09:50:00,14.75,14.85,14.73,14.82,317775.0,11.2069,11.2828,11.1917,11.26,317775.0
2019-12-04 10:00:00,14.82,14.88,14.8,14.86,228891.0,11.26,11.3056,11.2448,11.2904,228891.0
2019-12-04 10:10:00,14.86,14.89,14.84,14.88,102112.0,11.2904,11.3132,11.2752,11.3056,102112.0
2019-12-04 10:20:00,14.88,14.92,14.87,14.91,207466.0,11.3056,11.336,11.298,11.3284,207466.0
2019-12-04 10:30:00,14.91,14.91,14.86,14.87,55729.0,11.3284,11.3284,11.2904,11.298,55729.0
2019-12-04 10:40:00,14.87,14.88,14.84,14.86,65480.0,11.298,11.3056,11.2752,11.2904,65480.0
2019-12-04 10:50:00,14.86,14.88,14.85,14.87,66304.0,11.2904,11.3056,11.2828,11.298,66304.0
2019-12-04 11:00:00,14.87,14.89,14.86,14.87,79113.0,11.298,11.3132,11.2904,11.298,79113.0
2019-12-04 11:10:00,14.86,14.9,14.86,14.89,71742.0,11.2904,11.3208,11.2904,11.3132,71742.0
2019-12-04 11:20:00,14.9,14.9,14.87,14.88,78838.0,11.3208,11.3208,11.298,11.3056,78838.0
2019-12-04 11:30:00,14.88,14.9,14.88,14.89,74091.0,11.3056,11.3208,11.3056,11.3132,74091.0
2019-12-04 11:40:00,14.89,14.91,14.87,14.88,116020.0,11.3132,11.3284,11.298,11.3056,116020.0
2019-12-04 11:50:00,14.88,14.91,14.88,14.91,49292.0,11.3056,11.3284,11.3056,11.3284,49292.0
2019-12-04 12:00:00,14.91,14.91,14.88,14.89,104176.0,11.3284,11.3284,11.3056,11.3132,104176.0
2019-12-04 12:10:00,14.89,14.9,14.88,14.9,44661.0,11.3132,11.3208,11.3056,11.3208,44661.0
2019-12-04 12:20:00,14.9,14.91,14.88,14.91,57534.0,11.3208,11.3284,11.3056,11.3284,57534.0
2019-12-04 12:30:00,14.91,14.91,14.87,14.88,59709.0,11.3284,11.3284,11.298,11.3056,59709.0
2019-12-04 12:40:00,14.88,14.9,14.88,14.89,64302.0,11.3056,11.3208,11.3056,11.3132,64302.0
2019-12-04 12:50:00,14.89,14.91,14.89,14.91,61851.0,11.3132,11.3284,11.3132,11.3284,61851.0
2019-12-04 13:00:00,14.91,14.91,14.89,14.91,105607.0,11.3284,11.3284,11.3132,11.3284,105607.0
2019-12-04 13:10:00,14.91,14.92,14.9,14.92,96484.0,11.3284,11.336,11.3208,11.336,96484.0
2019-12-04 13:20:00,14.91,14.93,14.91,14.93,41008.0,11.3284,11.3436,11.3284,11.3436,41008.0
2019-12-04 13:30:00,14.93,14.93,14.9,14.91,57484.0,11.3436,11.3436,11.3208,11.3284,57484.0
2019-12-04 13:40:00,14.91,14.92,14.9,14.92,51323.0,11.3284,11.336,11.3208,11.336,51323.0
2019-12-04 13:50:00,14.92,14.93,14.91,14.93,49251.0,11.336,11.3436,11.3284,11.3436,49251.0
2019-12-04 14:00:00,14.93,14.93,14.9,14.91,128465.0,11.3436,11.3436,11.3208,11.3284,128465.0
2019-12-04 14:10:00,14.91,14.91,14.89,14.89,63566.0,11.3284,11.3284,11.3132,11.3132,63566.0
2019-12-04 14:20:00,14.9,14.9,14.87,14.89,77638.0,11.3208,11.3208,11.298,11.3132,77638.0
2019-12-04 14:30:00,14.89,14.9,14.88,14.89,100581.0,11.3132,11.3208,11.3056,11.3132,100581.0
2019-12-04 14:40:00,14.89,14.9,14.88,14.9,179007.0,11.3132,11.3208,11.3056,11.3208,179007.0
2019-12-04 14:50:00,14.9,14.92,14.89,14.92,72005.0,11.3208,11.336,11.3132,11.336,72005.0
2019-12-04 15:00:00,14.92,14.92,14.9,14.91,82498.0,11.336,11.336,11.3208,11.3284,82498.0
2019-12-04 15:10:00,14.9,14.91,14.88,14.88,111637.0,11.3208,11.3284,11.3056,11.3056,111637.0
2019-12-04 15:20:00,14.88,14.9,14.87,14.88,161305.0,11.3056,11.3208,11.298,11.3056,161305.0
2019-12-04 15:30:00,14.88,14.89,14.86,14.89,160089.0,11.3056,11.3132,11.2904,11.3132,160089.0
2019-12-04 15:40:00,14.89,14.9,14.87,14.9,198114.0,11.3132,11.3208,11.298,11.3208,198114.0
2019-12-04 15:50:00,14.9,14.91,14.85,14.85,731494.0,11.3208,11.3284,11.2828,11.2828,731494.0
2019-12-05 09:30:00,14.94,14.97,14.88,14.94,145056.0,11.3512,11.374,11.3056,11.3512,145056.0
2019-12-05 09:40:00,14.95,15.0,14.93,14.99,107904.0,11.3588,11.3968,11.3436,11.3892,107904.0
2019-12-05 09:50:00,14.99,15.0,14.94,14.96,98775.0,11.3892,11.3968,11.3512,11.3664,98775.0
2019-12-05 10:00:00,14.96,14.98,14.91,14.92,122675.0,11.3664,11.3816,11.3284,11.336,122675.0
2019-12-05 10:10:00,14.91,14.98,14.91,14.97,82322.0,11.3284,11.3816,11.3284,11.374,82322.0
2019-12-05 10:20:00,14.97,14.98,14.92,14.95,57099.0,11.374,11.3816,11.336,11.3588,57099.0
2019-12-05 10:30:00,14.95,14.95,14.89,14.89,85791.0,11.3588,11.3588,11.3132,11.3132,85791.0
2019-12-05 10:40:00,14.89,14.9,14.84,14.88,212420.0,11.3132,11.3208,11.2752,11.3056,212420.0
2019-12-05 10:50:00,14.88,14.88,14.85,14.87,80189.0,11.3056,11.3056,11.2828,11.298,80189.0
2019-12-05 11:00:00,14.87,14.9,14.86,14.88,83756.0,11.298,11.3208,11.2904,11.3056,83756.0
2019-12-05 11:10:00,14.88,14.9,14.86,14.9,88138.0,11.3056,11.3208,11.2904,11.3208,88138.0
2019-12-05 11:20:00,14.9,14.9,14.85,14.86,59091.0,11.3208,11.3208,11.2828,11.2904,59091.0
2019-12-05 11:30:00,14.85,14.87,14.84,14.85,144348.0,11.2828,11.298,11.2752,11.2828,144348.0
2019-12-05 11:40:00,14.86,14.87,14.84,14.86,103548.0,11.2904,11.298,11.2752,11.2904,103548.0
2019-12-05 11:50:00,14.86,14.87,14.84,14.87,90121.0,11.2904,11.298,11.2752,11.298,90121.0
2019-12-05 12:00:00,14.86,14.88,14.86,14.87,51178.0,11.2904,11.3056,11.2904,11.298,51178.0
2019-12-05 12:10:00,14.88,14.89,14.87,14.88,34586.0,11.3056,11.3132,11.298,11.3056,34586.0
2019-12-05 12:20:00,14.88,14.9,14.87,14.9,51490.0,11.3056,11.3208,11.298,11.3208,51490.0
2019-12-05 12:30:00,14.9,14.91,14.88,14.89,55115.0,11.3208,11.3284,11.3056,11.3132,55115.0
2019-12-05 12:40:00,14.89,14.9,14.87,14.88,93283.0,11.3132,11.3208,11.298,11.3056,93283.0
2019-12-05 12:50:00,14.88,14.9,14.87,14.88,66589.0,11.3056,11.3208,11.298,11.3056,66589.0
2019-12-05 13:00:00,14.88,14.9,14.87,14.9,44674.0,11.3056,11.3208,11.298,11.3208,44674.0
2019-12-05 13:10:00,14.89,14.91,14.89,14.9,64710.0,11.3132,11.3284,11.3132,11.3208,64710.0
2019-12-05 13:20:00,14.9,14.92,14.89,14.91,98173.0,11.3208,11.336,11.3132,11.3284,98173.0
2019-12-05 13:30:00,14.92,14.95,14.9,14.95,167900.0,11.336,11.3588,11.3208,11.3588,167900.0
2019-12-05 13:40:00,14.95,14.95,14.92,14.93,66395.0,11.3588,11.3588,11.336,11.3436,66395.0
2019-12-05 13:50:00,14.92,14.93,14.91,14.91,72615.0,11.336,11.3436,11.3284,11.3284,72615.0
2019-12-05 14:00:00,14.92,14.93,14.91,14.92,77918.0,11.336,11.3436,11.3284,11.336,77918.0
2019-12-05 14:10:00,14.92,14.93,14.91,14.92,28001.0,11.336,11.3436,11.3284,11.336,28001.0
2019-12-05 14:20:00,14.92,14.94,14.92,14.93,99692.0,11.336,11.3512,11.336,11.3436,99692.0
2019-12-05 14:30:00,14.93,14.94,14.92,14.94,92902.0,11.3436,11.3512,11.336,11.3512,92902.0
2019-12-05 14:40:00,14.94,14.95,14.93,14.93,74602.0,11.3512,11.3588,11.3436,11.3436,74602.0
2019-12-05 14:50:00,14.93,14.94,14.89,14.91,281907.0,11.3436,11.3512,11.3132,11.3284,281907.0
2019-12-05 15:00:00,14.91,14.94,14.9,14.94,92735.0,11.3284,11.3512,11.3208,11.3512,92735.0
2019-12-05 15:10:00,14.94,14.95,14.92,14.95,183028.0,11.3512,11.3588,11.336,11.3588,183028.0
2019-12-05 15:20:00,14.95,14.96,14.93,14.94,241644.0,11.3588,11.3664,11.3436,11.3512,241644.0
2019-12-05 15:30:00,14.93,14.96,14.92,14.93,676746.0,11.3436,11.3664,11.336,11.3436,676746.0
2019-12-05 15:40:00,14.92,14.94,14.91,14.91,212209.0,11.336,11.3512,11.3284,11.3284,212209.0
2019-12-05 15:50:00,14.91,14.92,14.88,14.91,475865.0,11.3284,11.336,11.3056,11.3284,475865.0
2019-12-06 09:30:00,15.1,15.22,15.01,15.14,441535.0,11.4728,11.564,11.4044,11.5032,441535.0
2019-12-06 09:40:00,15.14,15.19,15.13,15.17,152034.0,11.5032,11.5412,11.4956,11.526,152034.0
2019-12-06 09:50:00,15.17,15.21,15.16,15.19,183691.0,11.526,11.5564,11.5184,11.5412,183691.0
2019-12-06 10:00:00,15.19,15.2,15.16,15.18,73592.0,11.5412,11.5488,11.5184,11.5336,73592.0
2019-12-06 10:10:00,15.18,15.2,15.16,15.17,125808.0,11.5336,11.5488,11.5184,11.526,125808.0
2019-12-06 10:20:00,15.18,15.19,15.14,15.16,126203.0,11.5336,11.5412,11.5032,11.5184,126203.0
2019-12-06 10:30:00,15.16,15.17,15.11,15.12,54918.0,11.5184,11.526,11.4804,11.488,54918.0
2019-12-06 10:40:00,15.12,15.13,15.11,15.13,78951.0,11.488,11.4956,11.4804,11.4956,78951.0
2019-12-06 10:50:00,15.13,15.15,15.12,15.14,87942.0,11.4956,11.5108,11.488,11.5032,87942.0
2019-12-06 11:00:00,15.14,15.16,15.13,15.14,51345.0,11.5032,11.5184,11.4956,11.5032,51345.0
2019-12-06 11:10:00,15.15,15.16,15.14,15.14,44655.0,11.5108,11.5184,11.5032,11.5032,44655.0
2019-12-06 11:20:00,15.14,15.16,15.13,15.15,46932.0,11.5032,11.5184,11.4956,11.5108,46932.0
2019-12-06 11:30:00,15.16,15.17,15.15,15.17,53259.0,11.5184,11.526,11.5108,11.526,53259.0
2019-12-06 11:40:00,15.17,15.17,15.14,15.17,99365.0,11.526,11.526,11.5032,11.526,99365.0
2019-12-06 11:50:00,15.16,15.19,15.16,15.19,40882.0,11.5184,11.5412,11.5184,11.5412,40882.0
2019-12-06 12:00:00,15.19,15.19,15.17,15.18,112725.0,11.5412,11.5412,11.526,11.5336,112725.0
2019-12-06 12:10:00,15.18,15.19,15.17,15.19,50149.0,11.5336,11.5412,11.526,11.5412,50149.0
2019-12-06 12:20:00,15.19,15.19,15.16,15.18,181360.0,11.5412,11.5412,11.5184,11.5336,181360.0
2019-12-06 12:30:00,15.18,15.18,15.15,15.17,61056.0,11.5336,11.5336,11.5108,11.526,61056.0
2019-12-06 12:40:00,15.17,15.17,15.15,15.16,28304.0,11.526,11.526,11.5108,11.5184,28304.0
2019-12-06 12:50:00,15.16,15.17,15.14,15.17,229953.0,11.5184,11.526,11.5032,11.526,229953.0
2019-12-06 13:00:00,15.16,15.17,15.15,15.16,59049.0,11.5184,11.526,11.5108,11.5184,59049.0
2019-12-06 13:10:00,15.16,15.18,15.15,15.18,131314.0,11.5184,11.5336,11.5108,11.5336,131314.0
2019-12-06 13:20:00,15.18,15.19,15.17,15.17,73608.0,11.5336,11.5412,11.526,11.526,73608.0
2019-12-06 13:30:00,15.17,15.18,15.17,15.18,28429.0,11.526,11.5336,11.526,11.5336,28429.0
2019-12-06 13:40:00,15.18,15.18,15.16,15.18,54803.0,11.5336,11.5336,11.5184,11.5336,54803.0
2019-12-06 13:50:00,15.18,15.18,15.17,15.18,38507.0,11.5336,11.5336,11.526,11.5336,38507.0
2019-12-06 14:00:00,15.18,15.18,15.17,15.18,37249.0,11.5336,11.5336,11.526,11.5336,37249.0
2019-12-06 14:10:00,15.18,15.18,15.16,15.17,68660.0,11.5336,11.5336,11.5184,11.526,68660.0
2019-12-06 14:20:00,15.16,15.2,15.16,15.2,99895.0,11.5184,11.5488,11.5184,11.5488,99895.0
2019-12-06 14:30:00,15.2,15.2,15.17,15.19,74033.0,11.5488,11.5488,11.526,11.5412,74033.0
2019-12-06 14:40:00,15.19,15.19,15.17,15.18,53914.0,11.5412,11.5412,11.526,11.5336,53914.0
2019-12-06 14:50:00,15.17,15.19,15.17,15.19,75838.0,11.526,11.5412,11.526,11.5412,75838.0
2019-12-06 15:00:00,15.19,15.19,15.18,15.19,41211.0,11.5412,11.5412,11.5336,11.5412,41211.0
2019-12-06 15:10:00,15.18,15.19,15.18,15.18,52782.0,11.5336,11.5412,11.5336,11.5336,52782.0
2019-12-06 15:20:00,15.19,15.21,15.18,15.2,265580.0,11.5412,11.5564,11.5336,11.5488,265580.0
2019-12-06 15:30:00,15.2,15.24,15.19,15.24,227842.0,11.5488,11.5791,11.5412,11.5791,227842.0
2019-12-06 15:40:00,15.24,15.25,15.23,15.25,273756.0,11.5791,11.5867,11.5715,11.5867,273756.0
2019-12-06 15:50:00,15.24,15.25,15.19,15.2,1177685.0,11.5791,11.5867,11.5412,11.5488,1177685.0
2019-12-09 09:30:00,15.16,15.19,15.15,15.18,131412.0,11.5184,11.5412,11.5108,11.5336,131412.0
2019-12-09 09:40:00,15.18,15.21,15.16,15.2,156081.0,11.5336,11.5564,11.5184,11.5488,156081.0
2019-12-09 09:50:00,15.2,15.2,15.15,15.16,90999.0,11.5488,11.5488,11.5108,11.5184,90999.0
2019-12-09 10:00:00,15.15,15.19,15.14,15.19,70425.0,11.5108,11.5412,11.5032,11.5412,70425.0
2019-12-09 10:10:00,15.19,15.21,15.17,15.21,62417.0,11.5412,11.5564,11.526,11.5564,62417.0
2019-12-09 10:20:00,15.2,15.23,15.19,15.21,74309.0,11.5488,11.5715,11.5412,11.5564,74309.0
2019-12-09 10:30:00,15.22,15.25,15.22,15.24,62441.0,11.564,11.5867,11.564,11.5791,62441.0
2019-12-09 10:40:00,15.24,15.27,15.22,15.27,140819.0,11.5791,11.6019,11.564,11.6019,140819.0
2019-12-09 10:50:00,15.26,15.27,15.23,15.25,84325.0,11.5943,11.6019,11.5715,11.5867,84325.0
2019-12-09 11:00:00,15.25,15.27,15.24,15.26,72358.0,11.5867,11.6019,11.5791,11.5943,72358.0
2019-12-09 11:10:00,15.26,15.27,15.25,15.27,69470.0,11.5943,11.6019,11.5867,11.6019,69470.0
2019-12-09 11:20:00,15.27,15.27,15.24,15.25,94822.0,11.6019,11.6019,11.5791,11.5867,94822.0
2019-12-09 11:30:00,15.24,15.26,15.23,15.24,73973.0,11.5791,11.5943,11.5715,11.5791,73973.0
2019-12-09 11:40:00,15.23,15.25,15.22,15.25,100761.0,11.5715,11.5867,11.564,11.5867,100761.0
2019-12-09 11:50:00,15.25,15.25,15.22,15.22,62605.0,11.5867,11.5867,11.564,11.564,62605.0
2019-12-09 12:00:00,15.23,15.24,15.22,15.23,58434.0,11.5715,11.5791,11.564,11.5715,58434.0
2019-12-09 12:10:00,15.23,15.24,15.21,15.22,157967.0,11.5715,11.5791,11.5564,11.564,157967.0
2019-12-09 12:20:00,15.21,15.22,15.2,15.2,70697.0,11.5564,11.564,11.5488,11.5488,70697.0
2019-12-09 12:30:00,15.21,15.24,15.19,15.24,96648.0,11.5564,11.5791,11.5412,11.5791,96648.0
2019-12-09 12:40:00,15.24,15.24,15.2,15.21,73768.0,11.5791,11.5791,11.5488,11.5564,73768.0
2019-12-09 12:50:00,15.21,15.21,15.19,15.21,59827.0,11.5564,11.5564,11.5412,11.5564,59827.0
2019-12-09 13:00:00,15.21,15.21,15.19,15.2,37556.0,11.5564,11.5564,11.5412,11.5488,37556.0
2019-12-09 13:10:00,15.19,15.21,15.18,15.21,78027.0,11.5412,11.5564,11.5336,11.5564,78027.0
2019-12-09 13:20:00,15.2,15.22,15.2,15.2,84709.0,11.5488,11.564,11.5488,11.5488,84709.0
2019-12-09 13:30:00,15.21,15.24,15.2,15.23,124162.0,11.5564,11.5791,11.5488,11.5715,124162.0
2019-12-09 13:40:00,15.23,15.25,15.22,15.25,69411.0,11.5715,11.5867,11.564,11.5867,69411.0
2019-12-09 13:50:00,15.25,15.25,15.23,15.25,122132.0,11.5867,11.5867,11.5715,11.5867,122132.0
2019-12-09 14:00:00,15.25,15.25,15.22,15.23,140820.0,11.5867,11.5867,11.564,11.5715,140820.0
2019-12-09 14:10:00,15.23,15.25,15.22,15.25,81113.0,11.5715,11.5867,11.564,11.5867,81113.0
2019-12-09 14:20:00,15.25,15.26,15.24,15.25,123754.0,11.5867,11.5943,11.5791,11.5867,123754.0
2019-12-09 14:30:00,15.25,15.27,15.24,15.26,102240.0,11.5867,11.6019,11.5791,11.5943,102240.0
2019-12-09 14:40:00,15.27,15.29,15.26,15.27,118554.0,11.6019,11.6171,11.5943,11.6019,118554.0
2019-12-09 14:50:00,15.28,15.29,15.26,15.29,133827.0,11.6095,11.6171,11.5943,11.6171,133827.0
2019-12-09 15:00:00,15.29,15.29,15.28,15.29,61959.0,11.6171,11.6171,11.6095,11.6171,61959.0
2019-12-09 15:10:00,15.29,15.29,15.28,15.29,85281.0,11.6171,11.6171,11.6095,11.6171,85281.0
2019-12-09 15:20:00,15.29,15.29,15.28,15.29,49891.0,11.6171,11.6171,11.6095,11.6171,49891.0
2019-12-09 15:30:00,15.29,15.3,15.28,15.29,431039.0,11.6171,11.6247,11.6095,11.6171,431039.0
2019-12-09 15:40:00,15.29,15.3,15.28,15.29,167461.0,11.6171,11.6247,11.6095,11.6171,167461.0
2019-12-09 15:50:00,15.29,15.33,15.27,15.28,1176417.0,11.6171,11.6475,11.6019,11.6095,1176417.0
2019-12-10 09:30:00,15.24,15.3,15.21,15.23,148917.0,11.5791,11.6247,11.5564,11.5715,148917.0
2019-12-10 09:40:00,15.22,15.27,15.22,15.27,126430.0,11.564,11.6019,11.564,11.6019,126430.0
2019-12-10 09:50:00,15.27,15.31,15.24,15.3,107967.0,11.6019,11.6323,11.5791,11.6247,107967.0
2019-12-10 10:00:00,15.3,15.33,15.29,15.32,55273.0,11.6247,11.6475,11.6171,11.6399,55273.0
2019-12-10 10:10:00,15.33,15.37,15.32,15.36,122487.0,11.6475,11.6779,11.6399,11.6703,122487.0
2019-12-10 10:20:00,15.37,15.4,15.36,15.39,176302.0,11.6779,11.7007,11.6703,11.6931,176302.0
2019-12-10 10:30:00,15.38,15.39,15.36,15.38,71914.0,11.6855,11.6931,11.6703,11.6855,71914.0
2019-12-10 10:40:00,15.38,15.4,15.34,15.34,119329.0,11.6855,11.7007,11.6551,11.6551,119329.0
2019-12-10 10:50:00,15.35,15.4,15.34,15.4,88534.0,11.6627,11.7007,11.6551,11.7007,88534.0
2019-12-10 11:00:00,15.39,15.4,15.35,15.39,130626.0,11.6931,11.7007,11.6627,11.6931,130626.0
2019-12-10 11:10:00,15.39,15.4,15.37,15.39,83578.0,11.6931,11.7007,11.6779,11.6931,83578.0
2019-12-10 11:20:00,15.39,15.41,15.39,15.4,170790.0,11.6931,11.7083,11.6931,11.7007,170790.0
2019-12-10 11:30:00,15.4,15.42,15.39,15.4,105646.0,11.7007,11.7159,11.6931,11.7007,105646.0
2019-12-10 11:40:00,15.41,15.42,15.39,15.39,113102.0,11.7083,11.7159,11.6931,11.6931,113102.0
2019-12-10 11:50:00,15.39,15.4,15.39,15.4,33190.0,11.6931,11.7007,11.6931,11.7007,33190.0
2019-12-10 12:00:00,15.4,15.42,15.39,15.39,109665.0,11.7007,11.7159,11.6931,11.6931,109665.0
2019-12-10 12:10:00,15.4,15.41,15.39,15.41,132490.0,11.7007,11.7083,11.6931,11.7083,132490.0
2019-12-10 12:20:00,15.4,15.41,15.38,15.39,50914.0,11.7007,11.7083,11.6855,11.6931,50914.0
2019-12-10 12:30:00,15.38,15.39,15.36,15.38,77875.0,11.6855,11.6931,11.6703,11.6855,77875.0
2019-12-10 12:40:00,15.37,15.38,15.36,15.37,55769.0,11.6779,11.6855,11.6703,11.6779,55769.0
2019-12-10 12:50:00,15.37,15.38,15.35,15.37,101783.0,11.6779,11.6855,11.6627,11.6779,101783.0
2019-12-10 13:00:00,15.37,15.38,15.36,15.38,71701.0,11.6779,11.6855,11.6703,11.6855,71701.0
2019-12-10 13:10:00,15.38,15.4,15.37,15.4,76769.0,11.6855,11.7007,11.6779,11.7007,76769.0
2019-12-10 13:20:00,15.4,15.41,15.39,15.41,55239.0,11.7007,11.7083,11.6931,11.7083,55239.0
2019-12-10 13:30:00,15.41,15.41,15.39,15.4,36299.0,11.7083,11.7083,11.6931,11.7007,36299.0
2019-12-10 13:40:00,15.4,15.41,15.39,15.41,66082.0,11.7007,11.7083,11.6931,11.7083,66082.0
2019-12-10 13:50:00,15.41,15.41,15.39,15.41,135067.0,11.7083,11.7083,11.6931,11.7083,135067.0
2019-12-10 14:00:00,15.41,15.42,15.39,15.42,86013.0,11.7083,11.7159,11.6931,11.7159,86013.0
2019-12-10 14:10:00,15.42,15.43,15.38,15.38,346351.0,11.7159,11.7235,11.6855,11.6855,346351.0
2019-12-10 14:20:00,15.38,15.39,15.37,15.39,122461.0,11.6855,11.6931,11.6779,11.6931,122461.0
2019-12-10 14:30:00,15.39,15.42,15.38,15.38,311738.0,11.6931,11.7159,11.6855,11.6855,311738.0
2019-12-10 14:40:00,15.39,15.4,15.37,15.39,114514.0,11.6931,11.7007,11.6779,11.6931,114514.0
2019-12-10 14:50:00,15.39,15.4,15.38,15.39,91488.0,11.6931,11.7007,11.6855,11.6931,91488.0
2019-12-10 15:00:00,15.39,15.39,15.37,15.38,90561.0,11.6931,11.6931,11.6779,11.6855,90561.0
2019-12-10 15:10:00,15.38,15.39,15.36,15.37,164678.0,11.6855,11.6931,11.6703,11.6779,164678.0
2019-12-10 15:20:00,15.36,15.38,15.35,15.36,162187.0,11.6703,11.6855,11.6627,11.6703,162187.0
2019-12-10 15:30:00,15.36,15.37,15.33,15.36,209159.0,11.6703,11.6779,11.6475,11.6703,209159.0
2019-12-10 15:40:00,15.36,15.37,15.35,15.36,186946.0,11.6703,11.6779,11.6627,11.6703,186946.0
2019-12-10 15:50:00,15.36,15.38,15.34,15.38,442804.0,11.6703,11.6855,11.6551,11.6855,442804.0
2019-12-11 09:30:00,15.48,15.57,15.38,15.51,397400.0,11.7615,11.8299,11.6855,11.7843,397400.0
2019-12-11 09:40:00,15.52,15.54,15.51,15.52,174229.0,11.7919,11.8071,11.7843,11.7919,174229.0
2019-12-11 09:50:00,15.52,15.52,15.48,15.5,667435.0,11.7919,11.7919,11.7615,11.7767,667435.0
2019-12-11 10:00:00,15.51,15.52,15.43,15.43,429094.0,11.7843,11.7919,11.7235,11.7235,429094.0
2019-12-11 10:10:00,15.44,15.47,15.43,15.44,414659.0,11.7311,11.7539,11.7235,11.7311,414659.0
2019-12-11 10:20:00,15.43,15.44,15.39,15.39,185748.0,11.7235,11.7311,11.6931,11.6931,185748.0
2019-12-11 10:30:00,15.39,15.41,15.38,15.4,108368.0,11.6931,11.7083,11.6855,11.7007,108368.0
2019-12-11 10:40:00,15.39,15.41,15.37,15.37,122794.0,11.6931,11.7083,11.6779,11.6779,122794.0
2019-12-11 10:50:00,15.37,15.39,15.36,15.38,91222.0,11.6779,11.6931,11.6703,11.6855,91222.0
2019-12-11 11:00:00,15.37,15.38,15.34,15.37,202826.0,11.6779,11.6855,11.6551,11.6779,202826.0
2019-12-11 11:10:00,15.37,15.37,15.34,15.35,79866.0,11.6779,11.6779,11.6551,11.6627,79866.0
2019-12-11 11:20:00,15.35,15.36,15.33,15.35,120339.0,11.6627,11.6703,11.6475,11.6627,120339.0
2019-12-11 11:30:00,15.34,15.36,15.33,15.33,65408.0,11.6551,11.6703,11.6475,11.6475,65408.0
2019-12-11 11:40:00,15.34,15.37,15.33,15.35,89724.0,11.6551,11.6779,11.6475,11.6627,89724.0
2019-12-11 11:50:00,15.35,15.36,15.34,15.35,114296.0,11.6627,11.6703,11.6551,11.6627,114296.0
2019-12-11 12:00:00,15.35,15.36,15.33,15.34,320371.0,11.6627,11.6703,11.6475,11.6551,320371.0
2019-12-11 12:10:00,15.34,15.34,15.31,15.32,128960.0,11.6551,11.6551,11.6323,11.6399,128960.0
2019-12-11 12:20:00,15.32,15.32,15.3,15.32,87224.0,11.6399,11.6399,11.6247,11.6399,87224.0
2019-12-11 12:30:00,15.32,15.32,15.3,15.31,72906.0,11.6399,11.6399,11.6247,11.6323,72906.0
2019-12-11 12:40:00,15.3,15.33,15.3,15.33,279425.0,11.6247,11.6475,11.6247,11.6475,279425.0
2019-12-11 12:50:00,15.33,15.33,15.31,15.31,44620.0,11.6475,11.6475,11.6323,11.6323,44620.0
2019-12-11 13:00:00,15.31,15.32,15.29,15.32,179919.0,11.6323,11.6399,11.6171,11.6399,179919.0
2019-12-11 13:10:00,15.31,15.32,15.31,15.31,60349.0,11.6323,11.6399,11.6323,11.6323,60349.0
2019-12-11 13:20:00,15.32,15.32,15.31,15.31,42789.0,11.6399,11.6399,11.6323,11.6323,42789.0
2019-12-11 13:30:00,15.32,15.32,15.29,15.29,103973.0,11.6399,11.6399,11.6171,11.6171,103973.0
2019-12-11 13:40:00,15.29,15.3,15.27,15.29,151731.0,11.6171,11.6247,11.6019,11.6171,151731.0
2019-12-11 13:50:00,15.28,15.3,15.27,15.29,271999.0,11.6095,11.6247,11.6019,11.6171,271999.0
2019-12-11 14:00:00,15.29,15.32,15.28,15.31,307660.0,11.6171,11.6399,11.6095,11.6323,307660.0
2019-12-11 14:10:00,15.31,15.31,15.27,15.29,182894.0,11.6323,11.6323,11.6019,11.6171,182894.0
2019-12-11 14:20:00,15.29,15.29,15.27,15.27,165287.0,11.6171,11.6171,11.6019,11.6019,165287.0
2019-12-11 14:30:00,15.28,15.31,15.27,15.3,265006.0,11.6095,11.6323,11.6019,11.6247,265006.0
2019-12-11 14:40:00,15.3,15.31,15.27,15.27,310991.0,11.6247,11.6323,11.6019,11.6019,310991.0
2019-12-11 14:50:00,15.27,15.28,15.24,15.27,451009.0,11.6019,11.6095,11.5791,11.6019,451009.0
2019-12-11 15:00:00,15.27,15.29,15.26,15.28,293248.0,11.6019,11.6171,11.5943,11.6095,293248.0
2019-12-11 15:10:00,15.28,15.28,15.24,15.24,260540.0,11.6095,11.6095,11.5791,11.5791,260540.0
2019-12-11 15:20:00,15.24,15.25,15.22,15.24,240947.0,11.5791,11.5867,11.564,11.5791,240947.0
2019-12-11 15:30:00,15.24,15.25,15.21,15.21,387974.0,11.5791,11.5867,11.5564,11.5564,387974.0
2019-12-11 15:40:00,15.21,15.22,15.2,15.21,462056.0,11.5564,11.564,11.5488,11.5564,462056.0
2019-12-11 15:50:00,15.21,15.24,15.17,15.19,1309821.0,11.5564,11.5791,11.526,11.5412,1309821.0
2019-12-12 09:30:00,15.28,15.42,15.26,15.42,440053.0,11.6095,11.7159,11.5943,11.7159,440053.0
2019-12-12 09:40:00,15.41,15.47,15.39,15.45,232595.0,11.7083,11.7539,11.6931,11.7387,232595.0
2019-12-12 09:50:00,15.45,15.53,15.44,15.51,182244.0,11.7387,11.7995,11.7311,11.7843,182244.0
2019-12-12 10:00:00,15.51,15.58,15.51,15.56,330753.0,11.7843,11.8375,11.7843,11.8223,330753.0
2019-12-12 10:10:00,15.56,15.61,15.56,15.61,255614.0,11.8223,11.8603,11.8223,11.8603,255614.0
2019-12-12 10:20:00,15.61,15.63,15.6,15.62,277405.0,11.8603,11.8755,11.8527,11.8679,277405.0
2019-12-12 10:30:00,15.63,15.63,15.6,15.62,286176.0,11.8755,11.8755,11.8527,11.8679,286176.0
2019-12-12 10:40:00,15.62,15.62,15.57,15.59,146610.0,11.8679,11.8679,11.8299,11.8451,146610.0
2019-12-12 10:50:00,15.6,15.61,15.56,15.56,402312.0,11.8527,11.8603,11.8223,11.8223,402312.0
2019-12-12 11:00:00,15.57,15.59,15.54,15.56,255324.0,11.8299,11.8451,11.8071,11.8223,255324.0
2019-12-12 11:10:00,15.56,15.59,15.56,15.58,147552.0,11.8223,11.8451,11.8223,11.8375,147552.0
2019-12-12 11:20:00,15.57,15.58,15.55,15.55,245542.0,11.8299,11.8375,11.8147,11.8147,245542.0
2019-12-12 11:30:00,15.56,15.56,15.51,15.54,301661.0,11.8223,11.8223,11.7843,11.8071,301661.0
2019-12-12 11:40:00,15.54,15.54,15.51,15.53,129165.0,11.8071,11.8071,11.7843,11.7995,129165.0
2019-12-12 11:50:00,15.52,15.54,15.48,15.51,153820.0,11.7919,11.8071,11.7615,11.7843,153820.0
2019-12-12 12:00:00,15.51,15.51,15.48,15.49,113782.0,11.7843,11.7843,11.7615,11.7691,113782.0
2019-12-12 12:10:00,15.49,15.5,15.47,15.48,160064.0,11.7691,11.7767,11.7539,11.7615,160064.0
2019-12-12 12:20:00,15.48,15.48,15.45,15.48,140207.0,11.7615,11.7615,11.7387,11.7615,140207.0
2019-12-12 12:30:00,15.48,15.53,15.47,15.52,271785.0,11.7615,11.7995,11.7539,11.7919,271785.0
2019-12-12 12:40:00,15.52,15.52,15.49,15.5,195379.0,11.7919,11.7919,11.7691,11.7767,195379.0
2019-12-12 12:50:00,15.5,15.51,15.47,15.47,142970.0,11.7767,11.7843,11.7539,11.7539,142970.0
2019-12-12 13:00:00,15.47,15.49,15.45,15.46,161052.0,11.7539,11.7691,11.7387,11.7463,161052.0
2019-12-12 13:10:00,15.46,15.49,15.45,15.49,152444.0,11.7463,11.7691,11.7387,11.7691,152444.0
2019-12-12 13:20:00,15.48,15.49,15.45,15.45,272739.0,11.7615,11.7691,11.7387,11.7387,272739.0
2019-12-12 13:30:00,15.45,15.47,15.43,15.44,190977.0,11.7387,11.7539,11.7235,11.7311,190977.0
2019-12-12 13:40:00,15.44,15.45,15.42,15.42,163568.0,11.7311,11.7387,11.7159,11.7159,163568.0
2019-12-12 13:50:00,15.42,15.43,15.4,15.41,274258.0,11.7159,11.7235,11.7007,11.7083,274258.0
2019-12-12 14:00:00,15.42,15.43,15.39,15.43,390860.0,11.7159,11.7235,11.6931,11.7235,390860.0
2019-12-12 14:10:00,15.43,15.45,15.4,15.43,249300.0,11.7235,11.7387,11.7007,11.7235,249300.0
2019-12-12 14:20:00,15.43,15.44,15.41,15.43,154012.0,11.7235,11.7311,11.7083,11.7235,154012.0
2019-12-12 14:30:00,15.43,15.5,15.42,15.48,366764.0,11.7235,11.7767,11.7159,11.7615,366764.0
2019-12-12 14:40:00,15.48,15.52,15.48,15.5,127516.0,11.7615,11.7919,11.7615,11.7767,127516.0
2019-12-12 14:50:00,15.5,15.52,15.48,15.51,303566.0,11.7767,11.7919,11.7615,11.7843,303566.0
2019-12-12 15:00:00,15.52,15.56,15.51,15.54,290632.0,11.7919,11.8223,11.7843,11.8071,290632.0
2019-12-12 15:10:00,15.54,15.56,15.52,15.56,368922.0,11.8071,11.8223,11.7919,11.8223,368922.0
2019-12-12 15:20:00,15.56,15.6,15.55,15.6,612028.0,11.8223,11.8527,11.8147,11.8527,612028.0
2019-12-12 15:30:00,15.6,15.6,15.56,15.59,594400.0,11.8527,11.8527,11.8223,11.8451,594400.0
2019-12-12 15:40:00,15.59,15.62,15.58,15.62,412426.0,11.8451,11.8679,11.8375,11.8679,412426.0
2019-12-12 15:50:00,15.62,15.63,15.58,15.6,869265.0,11.8679,11.8755,11.8375,11.8527,869265.0
2019-12-13 09:30:00,15.47,15.54,15.44,15.51,532869.0,11.7539,11.8071,11.7311,11.7843,532869.0
2019-12-13 09:40:00,15.51,15.51,15.43,15.46,269846.0,11.7843,11.7843,11.7235,11.7463,269846.0
2019-12-13 09:50:00,15.46,15.49,15.44,15.47,202811.0,11.7463,11.7691,11.7311,11.7539,202811.0
2019-12-13 10:00:00,15.47,15.61,15.45,15.58,294516.0,11.7539,11.8603,11.7387,11.8375,294516.0
2019-12-13 10:10:00,15.59,15.62,15.54,15.58,440707.0,11.8451,11.8679,11.8071,11.8375,440707.0
2019-12-13 10:20:00,15.59,15.59,15.5,15.51,228352.0,11.8451,11.8451,11.7767,11.7843,228352.0
2019-12-13 10:30:00,15.51,15.51,15.41,15.42,260105.0,11.7843,11.7843,11.7083,11.7159,260105.0
2019-12-13 10:40:00,15.42,15.45,15.41,15.42,263609.0,11.7159,11.7387,11.7083,11.7159,263609.0
2019-12-13 10:50:00,15.42,15.43,15.36,15.36,162492.0,11.7159,11.7235,11.6703,11.6703,162492.0
2019-12-13 11:00:00,15.37,15.38,15.34,15.36,156948.0,11.6779,11.6855,11.6551,11.6703,156948.0
2019-12-13 11:10:00,15.36,15.37,15.31,15.33,121380.0,11.6703,11.6779,11.6323,11.6475,121380.0
2019-12-13 11:20:00,15.32,15.33,15.28,15.29,179125.0,11.6399,11.6475,11.6095,11.6171,179125.0
2019-12-13 11:30:00,15.29,15.34,15.28,15.33,189322.0,11.6171,11.6551,11.6095,11.6475,189322.0
2019-12-13 11:40:00,15.32,15.35,15.31,15.33,335835.0,11.6399,11.6627,11.6323,11.6475,335835.0
2019-12-13 11:50:00,15.33,15.38,15.32,15.38,165978.0,11.6475,11.6855,11.6399,11.6855,165978.0
2019-12-13 12:00:00,15.37,15.38,15.35,15.36,117119.0,11.6779,11.6855,11.6627,11.6703,117119.0
2019-12-13 12:10:00,15.36,15.37,15.33,15.33,75388.0,11.6703,11.6779,11.6475,11.6475,75388.0
2019-12-13 12:20:00,15.33,15.37,15.32,15.37,116867.0,11.6475,11.6779,11.6399,11.6779,116867.0
2019-12-13 12:30:00,15.37,15.38,15.36,15.38,111470.0,11.6779,11.6855,11.6703,11.6855,111470.0
2019-12-13 12:40:00,15.38,15.39,15.34,15.34,111151.0,11.6855,11.6931,11.6551,11.6551,111151.0
2019-12-13 12:50:00,15.35,15.37,15.33,15.37,89108.0,11.6627,11.6779,11.6475,11.6779,89108.0
2019-12-13 13:00:00,15.38,15.39,15.36,15.38,92682.0,11.6855,11.6931,11.6703,11.6855,92682.0
2019-12-13 13:10:00,15.38,15.39,15.36,15.38,105777.0,11.6855,11.6931,11.6703,11.6855,105777.0
2019-12-13 13:20:00,15.39,15.4,15.38,15.39,100649.0,11.6931,11.7007,11.6855,11.6931,100649.0
2019-12-13 13:30:00,15.39,15.39,15.37,15.37,54605.0,11.6931,11.6931,11.6779,11.6779,54605.0
2019-12-13 13:40:00,15.37,15.38,15.36,15.37,127590.0,11.6779,11.6855,11.6703,11.6779,127590.0
2019-12-13 13:50:00,15.37,15.4,15.37,15.4,122332.0,11.6779,11.7007,11.6779,11.7007,122332.0
2019-12-13 14:00:00,15.39,15.4,15.37,15.39,192824.0,11.6931,11.7007,11.6779,11.6931,192824.0
2019-12-13 14:10:00,15.39,15.4,15.37,15.37,68482.0,11.6931,11.7007,11.6779,11.6779,68482.0
2019-12-13 14:20:00,15.37,15.38,15.37,15.38,54236.0,11.6779,11.6855,11.6779,11.6855,54236.0
2019-12-13 14:30:00,15.38,15.38,15.33,15.34,152057.0,11.6855,11.6855,11.6475,11.6551,152057.0
2019-12-13 14:40:00,15.33,15.36,15.33,15.34,266634.0,11.6475,11.6703,11.6475,11.6551,266634.0
2019-12-13 14:50:00,15.34,15.36,15.34,15.36,105157.0,11.6551,11.6703,11.6551,11.6703,105157.0
2019-12-13 15:00:00,15.35,15.36,15.33,15.33,114883.0,11.6627,11.6703,11.6475,11.6475,114883.0
2019-12-13 15:10:00,15.33,15.34,15.32,15.32,143049.0,11.6475,11.6551,11.6399,11.6399,143049.0
2019-12-13 15:20:00,15.32,15.33,15.3,15.31,141657.0,11.6399,11.6475,11.6247,11.6323,141657.0
2019-12-13 15:30:00,15.31,15.33,15.3,15.31,344483.0,11.6323,11.6475,11.6247,11.6323,344483.0
2019-12-13 15:40:00,15.31,15.34,15.3,15.34,465929.0,11.6323,11.6551,11.6247,11.6551,465929.0
2019-12-13 15:50:00,15.34,15.36,15.33,15.35,1054104.0,11.6551,11.6703,11.6475,11.6627,1054104.0
2019-12-16 09:30:00,15.52,15.6,15.48,15.48,382489.0,11.7919,11.8527,11.7615,11.7615,382489.0
2019-12-16 09:40:00,15.49,15.51,15.47,15.48,160292.0,11.7691,11.7843,11.7539,11.7615,160292.0
2019-12-16 09:50:00,15.48,15.48,15.42,15.43,172543.0,11.7615,11.7615,11.7159,11.7235,172543.0
2019-12-16 10:00:00,15.43,15.46,15.42,15.46,231000.0,11.7235,11.7463,11.7159,11.7463,231000.0
2019-12-16 10:10:00,15.46,15.48,15.43,15.46,146595.0,11.7463,11.7615,11.7235,11.7463,146595.0
2019-12-16 10:20:00,15.46,15.47,15.45,15.45,134864.0,11.7463,11.7539,11.7387,11.7387,134864.0
2019-12-16 10:30:00,15.46,15.49,15.45,15.48,149988.0,11.7463,11.7691,11.7387,11.7615,149988.0
2019-12-16 10:40:00,15.48,15.48,15.46,15.48,94347.0,11.7615,11.7615,11.7463,11.7615,94347.0
2019-12-16 10:50:00,15.48,15.51,15.39,15.41,5462040.0,11.7615,11.7843,11.6931,11.7083,5462040.0
2019-12-16 11:00:00,15.41,15.49,15.41,15.46,311319.0,11.7083,11.7691,11.7083,11.7463,311319.0
2019-12-16 11:10:00,15.46,15.48,15.4,15.42,271262.0,11.7463,11.7615,11.7007,11.7159,271262.0
2019-12-16 11:20:00,15.42,15.43,15.4,15.4,128719.0,11.7159,11.7235,11.7007,11.7007,128719.0
2019-12-16 11:30:00,15.41,15.42,15.39,15.41,147762.0,11.7083,11.7159,11.6931,11.7083,147762.0
2019-12-16 11:40:00,15.41,15.45,15.4,15.42,228289.0,11.7083,11.7387,11.7007,11.7159,228289.0
2019-12-16 11:50:00,15.42,15.43,15.4,15.4,166066.0,11.7159,11.7235,11.7007,11.7007,166066.0
2019-12-16 12:00:00,15.4,15.44,15.39,15.43,382529.0,11.7007,11.7311,11.6931,11.7235,382529.0
2019-12-16 12:10:00,15.43,15.45,15.43,15.44,89618.0,11.7235,11.7387,11.7235,11.7311,89618.0
2019-12-16 12:20:00,15.44,15.45,15.43,15.44,50247.0,11.7311,11.7387,11.7235,11.7311,50247.0
2019-12-16 12:30:00,15.44,15.44,15.43,15.44,79924.0,11.7311,11.7311,11.7235,11.7311,79924.0
2019-12-16 12:40:00,15.44,15.44,15.42,15.42,135942.0,11.7311,11.7311,11.7159,11.7159,135942.0
2019-12-16 12:50:00,15.42,15.43,15.42,15.43,51246.0,11.7159,11.7235,11.7159,11.7235,51246.0
2019-12-16 13:00:00,15.43,15.45,15.41,15.45,133044.0,11.7235,11.7387,11.7083,11.7387,133044.0
2019-12-16 13:10:00,15.44,15.46,15.43,15.44,130704.0,11.7311,11.7463,11.7235,11.7311,130704.0
2019-12-16 13:20:00,15.45,15.45,15.44,15.45,80187.0,11.7387,11.7387,11.7311,11.7387,80187.0
2019-12-16 13:30:00,15.44,15.45,15.44,15.45,47660.0,11.7311,11.7387,11.7311,11.7387,47660.0
2019-12-16 13:40:00,15.45,15.45,15.43,15.43,110991.0,11.7387,11.7387,11.7235,11.7235,110991.0
2019-12-16 13:50:00,15.44,15.44,15.42,15.43,201061.0,11.7311,11.7311,11.7159,11.7235,201061.0
2019-12-16 14:00:00,15.42,15.43,15.41,15.42,289504.0,11.7159,11.7235,11.7083,11.7159,289504.0
2019-12-16 14:10:00,15.41,15.43,15.41,15.42,136006.0,11.7083,11.7235,11.7083,11.7159,136006.0
2019-12-16 14:20:00,15.42,15.42,15.39,15.39,151775.0,11.7159,11.7159,11.6931,11.6931,151775.0
2019-12-16 14:30:00,15.39,15.4,15.36,15.37,276602.0,11.6931,11.7007,11.6703,11.6779,276602.0
2019-12-16 14:40:00,15.37,15.38,15.36,15.38,183985.0,11.6779,11.6855,11.6703,11.6855,183985.0
2019-12-16 14:50:00,15.38,15.38,15.36,15.37,133328.0,11.6855,11.6855,11.6703,11.6779,133328.0
2019-12-16 15:00:00,15.37,15.37,15.34,15.35,319805.0,11.6779,11.6779,11.6551,11.6627,319805.0
2019-12-16 15:10:00,15.34,15.39,15.34,15.37,353272.0,11.6551,11.6931,11.6551,11.6779,353272.0
2019-12-16 15:20:00,15.38,15.38,15.36,15.37,164337.0,11.6855,11.6855,11.6703,11.6779,164337.0
2019-12-16 15:30:00,15.37,15.37,15.34,15.37,813226.0,11.6779,11.6779,11.6551,11.6779,813226.0
2019-12-16 15:40:00,15.37,15.38,15.35,15.36,398972.0,11.6779,11.6855,11.6627,11.6703,398972.0
2019-12-16 15:50:00,15.36,15.36,15.34,15.34,1027872.0,11.6703,11.6703,11.6551,11.6551,1027872.0
2019-12-17 09:30:00,15.22,15.26,15.16,15.26,407488.0,11.6771,11.7078,11.6311,11.7078,407488.0
2019-12-17 09:40:00,15.26,15.27,15.22,15.23,306650.0,11.7078,11.7155,11.6771,11.6848,306650.0
2019-12-17 09:50:00,15.23,15.23,15.18,15.22,352721.0,11.6848,11.6848,11.6464,11.6771,352721.0
2019-12-17 10:00:00,15.21,15.24,15.2,15.21,267579.0,11.6694,11.6924,11.6618,11.6694,267579.0
2019-12-17 10:10:00,15.21,15.26,15.21,15.25,141104.0,11.6694,11.7078,11.6694,11.7001,141104.0
2019-12-17 10:20:00,15.26,15.28,15.25,15.26,115711.0,11.7078,11.7231,11.7001,11.7078,115711.0
2019-12-17 10:30:00,15.27,15.27,15.24,15.24,133138.0,11.7155,11.7155,11.6924,11.6924,133138.0
2019-12-17 10:40:00,15.24,15.25,15.22,15.24,173364.0,11.6924,11.7001,11.6771,11.6924,173364.0
2019-12-17 10:50:00,15.24,15.25,15.21,15.21,149963.0,11.6924,11.7001,11.6694,11.6694,149963.0
2019-12-17 11:00:00,15.21,15.23,15.21,15.21,126373.0,11.6694,11.6848,11.6694,11.6694,126373.0
2019-12-17 11:10:00,15.21,15.23,15.19,15.2,605203.0,11.6694,11.6848,11.6541,11.6618,605203.0
2019-12-17 11:20:00,15.2,15.21,15.19,15.21,211768.0,11.6618,11.6694,11.6541,11.6694,211768.0
2019-12-17 11:30:00,15.21,15.24,15.2,15.24,130975.0,11.6694,11.6924,11.6618,11.6924,130975.0
2019-12-17 11:40:00,15.24,15.26,15.23,15.24,99716.0,11.6924,11.7078,11.6848,11.6924,99716.0
2019-12-17 11:50:00,15.24,15.26,15.23,15.25,159615.0,11.6924,11.7078,11.6848,11.7001,159615.0
2019-12-17 12:00:00,15.25,15.26,15.22,15.24,136178.0,11.7001,11.7078,11.6771,11.6924,136178.0
2019-12-17 12:10:00,15.24,15.28,15.23,15.26,183406.0,11.6924,11.7231,11.6848,11.7078,183406.0
2019-12-17 12:20:00,15.25,15.26,15.24,15.26,113383.0,11.7001,11.7078,11.6924,11.7078,113383.0
2019-12-17 12:30:00,15.26,15.26,15.24,15.26,133259.0,11.7078,11.7078,11.6924,11.7078,133259.0
2019-12-17 12:40:00,15.26,15.27,15.24,15.26,201592.0,11.7078,11.7155,11.6924,11.7078,201592.0
2019-12-17 12:50:00,15.26,15.3,15.24,15.29,222984.0,11.7078,11.7385,11.6924,11.7308,222984.0
2019-12-17 13:00:00,15.29,15.3,15.28,15.29,321089.0,11.7308,11.7385,11.7231,11.7308,321089.0
2019-12-17 13:10:00,15.29,15.3,15.28,15.28,235567.0,11.7308,11.7385,11.7231,11.7231,235567.0
2019-12-17 13:20:00,15.28,15.29,15.27,15.27,83478.0,11.7231,11.7308,11.7155,11.7155,83478.0
2019-12-17 13:30:00,15.27,15.29,15.26,15.28,184715.0,11.7155,11.7308,11.7078,11.7231,184715.0
2019-12-17 13:40:00,15.28,15.31,15.28,15.31,179426.0,11.7231,11.7462,11.7231,11.7462,179426.0
2019-12-17 13:50:00,15.3,15.31,15.3,15.3,61177.0,11.7385,11.7462,11.7385,11.7385,61177.0
2019-12-17 14:00:00,15.31,15.32,15.29,15.3,229562.0,11.7462,11.7538,11.7308,11.7385,229562.0
2019-12-17 14:10:00,15.31,15.32,15.3,15.32,121995.0,11.7462,11.7538,11.7385,11.7538,121995.0
2019-12-17 14:20:00,15.32,15.32,15.29,15.29,140645.0,11.7538,11.7538,11.7308,11.7308,140645.0
2019-12-17 14:30:00,15.29,15.31,15.28,15.31,364833.0,11.7308,11.7462,11.7231,11.7462,364833.0
2019-12-17 14:40:00,15.31,15.33,15.3,15.33,157385.0,11.7462,11.7615,11.7385,11.7615,157385.0
2019-12-17 14:50:00,15.33,15.35,15.32,15.34,374612.0,11.7615,11.7768,11.7538,11.7692,374612.0
2019-12-17 15:00:00,15.34,15.34,15.29,15.3,415472.0,11.7692,11.7692,11.7308,11.7385,415472.0
2019-12-17 15:10:00,15.31,15.32,15.3,15.32,117993.0,11.7462,11.7538,11.7385,11.7538,117993.0
2019-12-17 15:20:00,15.32,15.33,15.31,15.33,274827.0,11.7538,11.7615,11.7462,11.7615,274827.0
2019-12-17 15:30:00,15.33,15.33,15.31,15.31,244189.0,11.7615,11.7615,11.7462,11.7462,244189.0
2019-12-17 15:40:00,15.32,15.33,15.3,15.32,986749.0,11.7538,11.7615,11.7385,11.7538,986749.0
2019-12-17 15:50:00,15.32,15.34,15.31,15.33,885327.0,11.7538,11.7692,11.7462,11.7615,885327.0
2019-12-18 09:30:00,15.35,15.36,15.25,15.34,386563.0,11.7768,11.7845,11.7001,11.7692,386563.0
2019-12-18 09:40:00,15.34,15.41,15.33,15.37,321454.0,11.7692,11.8229,11.7615,11.7922,321454.0
2019-12-18 09:50:00,15.37,15.39,15.35,15.37,451267.0,11.7922,11.8075,11.7768,11.7922,451267.0
2019-12-18 10:00:00,15.36,15.36,15.32,15.33,503183.0,11.7845,11.7845,11.7538,11.7615,503183.0
2019-12-18 10:10:00,15.32,15.34,15.3,15.33,406026.0,11.7538,11.7692,11.7385,11.7615,406026.0
2019-12-18 10:20:00,15.33,15.33,15.3,15.3,354518.0,11.7615,11.7615,11.7385,11.7385,354518.0
2019-12-18 10:30:00,15.3,15.32,15.3,15.31,369585.0,11.7385,11.7538,11.7385,11.7462,369585.0
2019-12-18 10:40:00,15.3,15.34,15.28,15.34,304135.0,11.7385,11.7692,11.7231,11.7692,304135.0
2019-12-18 10:50:00,15.34,15.37,15.27,15.36,4457512.0,11.7692,11.7922,11.7155,11.7845,4457512.0
2019-12-18 11:00:00,15.35,15.37,15.27,15.37,1234876.0,11.7768,11.7922,11.7155,11.7922,1234876.0
2019-12-18 11:10:00,15.37,15.4,15.36,15.4,286281.0,11.7922,11.8152,11.7845,11.8152,286281.0
2019-12-18 11:20:00,15.4,15.41,15.38,15.4,257202.0,11.8152,11.8229,11.7999,11.8152,257202.0
2019-12-18 11:30:00,15.4,15.4,15.38,15.4,206208.0,11.8152,11.8152,11.7999,11.8152,206208.0
2019-12-18 11:40:00,15.4,15.4,15.33,15.34,464715.0,11.8152,11.8152,11.7615,11.7692,464715.0
2019-12-18 11:50:00,15.34,15.34,15.29,15.3,205669.0,11.7692,11.7692,11.7308,11.7385,205669.0
2019-12-18 12:00:00,15.31,15.33,15.3,15.33,144690.0,11.7462,11.7615,11.7385,11.7615,144690.0
2019-12-18 12:10:00,15.33,15.34,15.32,15.34,125586.0,11.7615,11.7692,11.7538,11.7692,125586.0
2019-12-18 12:20:00,15.34,15.34,15.32,15.33,178441.0,11.7692,11.7692,11.7538,11.7615,178441.0
2019-12-18 12:30:00,15.33,15.33,15.31,15.32,130170.0,11.7615,11.7615,11.7462,11.7538,130170.0
2019-12-18 12:40:00,15.32,15.32,15.29,15.31,328796.0,11.7538,11.7538,11.7308,11.7462,328796.0
2019-12-18 12:50:00,15.31,15.31,15.3,15.31,181632.0,11.7462,11.7462,11.7385,11.7462,181632.0
2019-12-18 13:00:00,15.31,15.31,15.3,15.31,300768.0,11.7462,11.7462,11.7385,11.7462,300768.0
2019-12-18 13:10:00,15.31,15.32,15.3,15.31,159934.0,11.7462,11.7538,11.7385,11.7462,159934.0
2019-12-18 13:20:00,15.32,15.32,15.31,15.32,80282.0,11.7538,11.7538,11.7462,11.7538,80282.0
2019-12-18 13:30:00,15.32,15.33,15.31,15.33,194456.0,11.7538,11.7615,11.7462,11.7615,194456.0
2019-12-18 13:40:00,15.33,15.34,15.32,15.34,141718.0,11.7615,11.7692,11.7538,11.7692,141718.0
2019-12-18 13:50:00,15.34,15.34,15.31,15.31,298133.0,11.7692,11.7692,11.7462,11.7462,298133.0
2019-12-18 14:00:00,15.31,15.33,15.31,15.33,160254.0,11.7462,11.7615,11.7462,11.7615,160254.0
2019-12-18 14:10:00,15.33,15.34,15.31,15.32,313020.0,11.7615,11.7692,11.7462,11.7538,313020.0
2019-12-18 14:20:00,15.32,15.32,15.31,15.32,119814.0,11.7538,11.7538,11.7462,11.7538,119814.0
2019-12-18 14:30:00,15.32,15.33,15.31,15.32,220647.0,11.7538,11.7615,11.7462,11.7538,220647.0
2019-12-18 14:40:00,15.32,15.32,15.31,15.32,118156.0,11.7538,11.7538,11.7462,11.7538,118156.0
2019-12-18 14:50:00,15.32,15.35,15.32,15.35,268473.0,11.7538,11.7768,11.7538,11.7768,268473.0
2019-12-18 15:00:00,15.35,15.35,15.33,15.34,185696.0,11.7768,11.7768,11.7615,11.7692,185696.0
2019-12-18 15:10:00,15.34,15.34,15.31,15.31,188240.0,11.7692,11.7692,11.7462,11.7462,188240.0
2019-12-18 15:20:00,15.31,15.32,15.31,15.32,469030.0,11.7462,11.7538,11.7462,11.7538,469030.0
2019-12-18 15:30:00,15.32,15.32,15.28,15.29,426728.0,11.7538,11.7538,11.7231,11.7308,426728.0
2019-12-18 15:40:00,15.29,15.29,15.28,15.29,334114.0,11.7308,11.7308,11.7231,11.7308,334114.0
2019-12-18 15:50:00,15.29,15.31,15.28,15.29,877091.0,11.7308,11.7462,11.7231,11.7308,877091.0
2019-12-19 09:30:00,15.33,15.35,15.26,15.26,218042.0,11.7615,11.7768,11.7078,11.7078,218042.0
2019-12-19 09:40:00,15.26,15.29,15.25,15.26,103790.0,11.7078,11.7308,11.7001,11.7078,103790.0
2019-12-19 09:50:00,15.26,15.3,15.25,15.29,164926.0,11.7078,11.7385,11.7001,11.7308,164926.0
2019-12-19 10:00:00,15.29,15.3,15.26,15.27,57701.0,11.7308,11.7385,11.7078,11.7155,57701.0
2019-12-19 10:10:00,15.27,15.32,15.26,15.3,129065.0,11.7155,11.7538,11.7078,11.7385,129065.0
2019-12-19 10:20:00,15.31,15.31,15.28,15.31,89874.0,11.7462,11.7462,11.7231,11.7462,89874.0
2019-12-19 10:30:00,15.3,15.3,15.27,15.27,170571.0,11.7385,11.7385,11.7155,11.7155,170571.0
2019-12-19 10:40:00,15.27,15.28,15.26,15.27,61983.0,11.7155,11.7231,11.7078,11.7155,61983.0
2019-12-19 10:50:00,15.26,15.28,15.26,15.27,139781.0,11.7078,11.7231,11.7078,11.7155,139781.0
2019-12-19 11:00:00,15.27,15.27,15.23,15.24,101450.0,11.7155,11.7155,11.6848,11.6924,101450.0
2019-12-19 11:10:00,15.24,15.27,15.23,15.27,561889.0,11.6924,11.7155,11.6848,11.7155,561889.0
2019-12-19 11:20:00,15.27,15.28,15.25,15.26,154537.0,11.7155,11.7231,11.7001,11.7078,154537.0
2019-12-19 11:30:00,15.26,15.28,15.25,15.27,48324.0,11.7078,11.7231,11.7001,11.7155,48324.0
2019-12-19 11:40:00,15.28,15.28,15.25,15.25,52819.0,11.7231,11.7231,11.7001,11.7001,52819.0
2019-12-19 11:50:00,15.26,15.26,15.23,15.25,152794.0,11.7078,11.7078,11.6848,11.7001,152794.0
2019-12-19 12:00:00,15.25,15.25,15.21,15.21,112478.0,11.7001,11.7001,11.6694,11.6694,112478.0
2019-12-19 12:10:00,15.21,15.22,15.18,15.2,400519.0,11.6694,11.6771,11.6464,11.6618,400519.0
2019-12-19 12:20:00,15.2,15.22,15.2,15.21,71832.0,11.6618,11.6771,11.6618,11.6694,71832.0
2019-12-19 12:30:00,15.21,15.22,15.2,15.2,99487.0,11.6694,11.6771,11.6618,11.6618,99487.0
2019-12-19 12:40:00,15.2,15.21,15.19,15.19,47254.0,11.6618,11.6694,11.6541,11.6541,47254.0
2019-12-19 12:50:00,15.2,15.2,15.18,15.19,55373.0,11.6618,11.6618,11.6464,11.6541,55373.0
2019-12-19 13:00:00,15.18,15.19,15.16,15.19,202359.0,11.6464,11.6541,11.6311,11.6541,202359.0
2019-12-19 13:10:00,15.19,15.19,15.17,15.17,93762.0,11.6541,11.6541,11.6387,11.6387,93762.0
2019-12-19 13:20:00,15.18,15.19,15.17,15.19,40448.0,11.6464,11.6541,11.6387,11.6541,40448.0
2019-12-19 13:30:00,15.19,15.19,15.18,15.18,42873.0,11.6541,11.6541,11.6464,11.6464,42873.0
2019-12-19 13:40:00,15.19,15.21,15.17,15.21,158638.0,11.6541,11.6694,11.6387,11.6694,158638.0
2019-12-19 13:50:00,15.21,15.23,15.21,15.23,62442.0,11.6694,11.6848,11.6694,11.6848,62442.0
2019-12-19 14:00:00,15.23,15.23,15.22,15.23,35128.0,11.6848,11.6848,11.6771,11.6848,35128.0
2019-12-19 14:10:00,15.23,15.24,15.22,15.22,171881.0,11.6848,11.6924,11.6771,11.6771,171881.0
2019-12-19 14:20:00,15.22,15.23,15.21,15.21,95553.0,11.6771,11.6848,11.6694,11.6694,95553.0
2019-12-19 14:30:00,15.21,15.22,15.19,15.2,93620.0,11.6694,11.6771,11.6541,11.6618,93620.0
2019-12-19 14:40:00,15.2,15.2,15.18,15.19,137938.0,11.6618,11.6618,11.6464,11.6541,137938.0
2019-12-19 14:50:00,15.19,15.19,15.16,15.17,213057.0,11.6541,11.6541,11.6311,11.6387,213057.0
2019-12-19 15:00:00,15.17,15.18,15.15,15.16,252505.0,11.6387,11.6464,11.6234,11.6311,252505.0
2019-12-19 15:10:00,15.16,15.16,15.15,15.16,231470.0,11.6311,11.6311,11.6234,11.6311,231470.0
2019-12-19 15:20:00,15.16,15.16,15.15,15.16,62176.0,11.6311,11.6311,11.6234,11.6311,62176.0
2019-12-19 15:30:00,15.16,15.17,15.15,15.16,228417.0,11.6311,11.6387,11.6234,11.6311,228417.0
2019-12-19 15:40:00,15.16,15.17,15.15,15.16,274747.0,11.6311,11.6387,11.6234,11.6311,274747.0
2019-12-19 15:50:00,15.15,15.18,15.14,15.17,828564.0,11.6234,11.6464,11.6157,11.6387,828564.0
2019-12-20 09:30:00,15.21,15.35,15.09,15.16,1460443.0,11.6694,11.7768,11.5774,11.6311,1460443.0
2019-12-20 09:40:00,15.16,15.2,15.14,15.16,379098.0,11.6311,11.6618,11.6157,11.6311,379098.0
2019-12-20 09:50:00,15.16,15.25,15.15,15.23,214100.0,11.6311,11.7001,11.6234,11.6848,214100.0
2019-12-20 10:00:00,15.23,15.24,15.2,15.21,284162.0,11.6848,11.6924,11.6618,11.6694,284162.0
2019-12-20 10:10:00,15.22,15.24,15.19,15.23,206234.0,11.6771,11.6924,11.6541,11.6848,206234.0
2019-12-20 10:20:00,15.23,15.23,15.19,15.22,104698.0,11.6848,11.6848,11.6541,11.6771,104698.0
2019-12-20 10:30:00,15.23,15.26,15.21,15.26,175993.0,11.6848,11.7078,11.6694,11.7078,175993.0
2019-12-20 10:40:00,15.26,15.3,15.25,15.3,103072.0,11.7078,11.7385,11.7001,11.7385,103072.0
2019-12-20 10:50:00,15.3,15.31,15.28,15.29,289371.0,11.7385,11.7462,11.7231,11.7308,289371.0
2019-12-20 11:00:00,15.29,15.31,15.29,15.29,333054.0,11.7308,11.7462,11.7308,11.7308,333054.0
2019-12-20 11:10:00,15.29,15.3,15.28,15.3,179015.0,11.7308,11.7385,11.7231,11.7385,179015.0
2019-12-20 11:20:00,15.29,15.31,15.28,15.29,163227.0,11.7308,11.7462,11.7231,11.7308,163227.0
2019-12-20 11:30:00,15.3,15.31,15.29,15.3,135035.0,11.7385,11.7462,11.7308,11.7385,135035.0
2019-12-20 11:40:00,15.3,15.32,15.29,15.31,111262.0,11.7385,11.7538,11.7308,11.7462,111262.0
2019-12-20 11:50:00,15.32,15.34,15.29,15.29,259191.0,11.7538,11.7692,11.7308,11.7308,259191.0
2019-12-20 12:00:00,15.3,15.3,15.28,15.29,126702.0,11.7385,11.7385,11.7231,11.7308,126702.0
2019-12-20 12:10:00,15.29,15.31,15.28,15.29,120614.0,11.7308,11.7462,11.7231,11.7308,120614.0
2019-12-20 12:20:00,15.29,15.31,15.28,15.29,148774.0,11.7308,11.7462,11.7231,11.7308,148774.0
2019-12-20 12:30:00,15.29,15.31,15.29,15.31,218990.0,11.7308,11.7462,11.7308,11.7462,218990.0
2019-12-20 12:40:00,15.31,15.31,15.28,15.29,139405.0,11.7462,11.7462,11.7231,11.7308,139405.0
2019-12-20 12:50:00,15.29,15.3,15.27,15.28,155862.0,11.7308,11.7385,11.7155,11.7231,155862.0
2019-12-20 13:00:00,15.28,15.29,15.27,15.28,113534.0,11.7231,11.7308,11.7155,11.7231,113534.0
2019-12-20 13:10:00,15.28,15.28,15.25,15.26,128879.0,11.7231,11.7231,11.7001,11.7078,128879.0
2019-12-20 13:20:00,15.26,15.26,15.23,15.24,163776.0,11.7078,11.7078,11.6848,11.6924,163776.0
2019-12-20 13:30:00,15.24,15.24,15.21,15.22,240001.0,11.6924,11.6924,11.6694,11.6771,240001.0
2019-12-20 13:40:00,15.22,15.23,15.2,15.2,77302.0,11.6771,11.6848,11.6618,11.6618,77302.0
2019-12-20 13:50:00,15.2,15.21,15.18,15.19,116618.0,11.6618,11.6694,11.6464,11.6541,116618.0
2019-12-20 14:00:00,15.19,15.2,15.17,15.17,181551.0,11.6541,11.6618,11.6387,11.6387,181551.0
2019-12-20 14:10:00,15.17,15.18,15.17,15.18,97989.0,11.6387,11.6464,11.6387,11.6464,97989.0
2019-12-20 14:20:00,15.18,15.19,15.15,15.19,419119.0,11.6464,11.6541,11.6234,11.6541,419119.0
2019-12-20 14:30:00,15.18,15.19,15.17,15.19,92154.0,11.6464,11.6541,11.6387,11.6541,92154.0
2019-12-20 14:40:00,15.19,15.2,15.18,15.19,112204.0,11.6541,11.6618,11.6464,11.6541,112204.0
2019-12-20 14:50:00,15.19,15.21,15.18,15.21,108287.0,11.6541,11.6694,11.6464,11.6694,108287.0
2019-12-20 15:00:00,15.21,15.21,15.18,15.19,214681.0,11.6694,11.6694,11.6464,11.6541,214681.0
2019-12-20 15:10:00,15.2,15.2,15.19,15.2,91325.0,11.6618,11.6618,11.6541,11.6618,91325.0
2019-12-20 15:20:00,15.2,15.2,15.18,15.19,334711.0,11.6618,11.6618,11.6464,11.6541,334711.0
2019-12-20 15:30:00,15.19,15.2,15.17,15.18,269249.0,11.6541,11.6618,11.6387,11.6464,269249.0
2019-12-20 15:40:00,15.17,15.18,15.13,15.16,440880.0,11.6387,11.6464,11.6081,11.6311,440880.0
2019-12-20 15:50:00,15.16,15.17,15.11,15.17,1919846.0,11.6311,11.6387,11.5927,11.6387,1919846.0
2019-12-23 09:30:00,15.19,15.22,15.03,15.04,386735.0,11.6541,11.6771,11.5313,11.539,386735.0
2019-12-23 09:40:00,15.04,15.1,15.03,15.07,151508.0,11.539,11.585,11.5313,11.562,151508.0
2019-12-23 09:50:00,15.07,15.09,15.06,15.09,103245.0,11.562,11.5774,11.5543,11.5774,103245.0
2019-12-23 10:00:00,15.09,15.12,15.09,15.12,67107.0,11.5774,11.6004,11.5774,11.6004,67107.0
2019-12-23 10:10:00,15.11,15.15,15.1,15.14,156111.0,11.5927,11.6234,11.585,11.6157,156111.0
2019-12-23 10:20:00,15.14,15.15,15.12,15.14,63315.0,11.6157,11.6234,11.6004,11.6157,63315.0
2019-12-23 10:30:00,15.14,15.14,15.08,15.1,80454.0,11.6157,11.6157,11.5697,11.585,80454.0
2019-12-23 10:40:00,15.11,15.13,15.1,15.11,65195.0,11.5927,11.6081,11.585,11.5927,65195.0
2019-12-23 10:50:00,15.11,15.13,15.07,15.1,232511.0,11.5927,11.6081,11.562,11.585,232511.0
2019-12-23 11:00:00,15.1,15.11,15.09,15.1,77638.0,11.585,11.5927,11.5774,11.585,77638.0
2019-12-23 11:10:00,15.09,15.12,15.09,15.12,47175.0,11.5774,11.6004,11.5774,11.6004,47175.0
2019-12-23 11:20:00,15.12,15.13,15.1,15.1,112824.0,11.6004,11.6081,11.585,11.585,112824.0
2019-12-23 11:30:00,15.1,15.11,15.08,15.08,59243.0,11.585,11.5927,11.5697,11.5697,59243.0
2019-12-23 11:40:00,15.08,15.09,15.07,15.09,118847.0,11.5697,11.5774,11.562,11.5774,118847.0
2019-12-23 11:50:00,15.09,15.11,15.08,15.09,149071.0,11.5774,11.5927,11.5697,11.5774,149071.0
2019-12-23 12:00:00,15.09,15.11,15.08,15.1,50585.0,11.5774,11.5927,11.5697,11.585,50585.0
2019-12-23 12:10:00,15.1,15.1,15.08,15.09,50716.0,11.585,11.585,11.5697,11.5774,50716.0
2019-12-23 12:20:00,15.09,15.09,15.06,15.07,74398.0,11.5774,11.5774,11.5543,11.562,74398.0
2019-12-23 12:30:00,15.07,15.07,15.05,15.07,88263.0,11.562,11.562,11.5467,11.562,88263.0
2019-12-23 12:40:00,15.07,15.08,15.06,15.07,206343.0,11.562,11.5697,11.5543,11.562,206343.0
2019-12-23 12:50:00,15.07,15.09,15.05,15.09,65192.0,11.562,11.5774,11.5467,11.5774,65192.0
2019-12-23 13:00:00,15.09,15.12,15.08,15.11,75494.0,11.5774,11.6004,11.5697,11.5927,75494.0
2019-12-23 13:10:00,15.11,15.13,15.1,15.12,234011.0,11.5927,11.6081,11.585,11.6004,234011.0
2019-12-23 13:20:00,15.12,15.15,15.11,15.13,81167.0,11.6004,11.6234,11.5927,11.6081,81167.0
2019-12-23 13:30:00,15.13,15.13,15.12,15.13,31682.0,11.6081,11.6081,11.6004,11.6081,31682.0
2019-12-23 13:40:00,15.13,15.15,15.12,15.13,66331.0,11.6081,11.6234,11.6004,11.6081,66331.0
2019-12-23 13:50:00,15.14,15.14,15.12,15.13,82522.0,11.6157,11.6157,11.6004,11.6081,82522.0
2019-12-23 14:00:00,15.14,15.15,15.13,15.14,118867.0,11.6157,11.6234,11.6081,11.6157,118867.0
2019-12-23 14:10:00,15.15,15.15,15.14,15.15,32346.0,11.6234,11.6234,11.6157,11.6234,32346.0
2019-12-23 14:20:00,15.15,15.16,15.14,15.15,106230.0,11.6234,11.6311,11.6157,11.6234,106230.0
2019-12-23 14:30:00,15.15,15.16,15.14,15.15,52009.0,11.6234,11.6311,11.6157,11.6234,52009.0
2019-12-23 14:40:00,15.15,15.15,15.13,15.14,75139.0,11.6234,11.6234,11.6081,11.6157,75139.0
2019-12-23 14:50:00,15.13,15.14,15.13,15.14,43871.0,11.6081,11.6157,11.6081,11.6157,43871.0
2019-12-23 15:00:00,15.14,15.14,15.11,15.12,149820.0,11.6157,11.6157,11.5927,11.6004,149820.0
2019-12-23 15:10:00,15.12,15.12,15.1,15.12,96728.0,11.6004,11.6004,11.585,11.6004,96728.0
2019-12-23 15:20:00,15.12,15.13,15.1,15.13,60552.0,11.6004,11.6081,11.585,11.6081,60552.0
2019-12-23 15:30:00,15.13,15.13,15.12,15.13,112388.0,11.6081,11.6081,11.6004,11.6081,112388.0
2019-12-23 15:40:00,15.12,15.13,15.11,15.12,155734.0,11.6004,11.6081,11.5927,11.6004,155734.0
2019-12-23 15:50:00,15.12,15.13,15.1,15.11,319883.0,11.6004,11.6081,11.585,11.5927,319883.0
2019-12-24 09:30:00,15.14,15.16,15.11,15.12,182547.0,11.6157,11.6311,11.5927,11.6004,182547.0
2019-12-24 09:40:00,15.12,15.13,15.1,15.12,176015.0,11.6004,11.6081,11.585,11.6004,176015.0
2019-12-24 09:50:00,15.12,15.12,15.08,15.1,147635.0,11.6004,11.6004,11.5697,11.585,147635.0
2019-12-24 10:00:00,15.1,15.11,15.04,15.05,378229.0,11.585,11.5927,11.539,11.5467,378229.0
2019-12-24 10:10:00,15.05,15.07,15.04,15.07,160698.0,11.5467,11.562,11.539,11.562,160698.0
2019-12-24 10:20:00,15.07,15.07,15.04,15.04,118226.0,11.562,11.562,11.539,11.539,118226.0
2019-12-24 10:30:00,15.04,15.06,15.03,15.06,113195.0,11.539,11.5543,11.5313,11.5543,113195.0
2019-12-24 10:40:00,15.05,15.09,15.05,15.08,98043.0,11.5467,11.5774,11.5467,11.5697,98043.0
2019-12-24 10:50:00,15.07,15.08,15.05,15.07,66066.0,11.562,11.5697,11.5467,11.562,66066.0
2019-12-24 11:00:00,15.07,15.11,15.07,15.1,173848.0,11.562,11.5927,11.562,11.585,173848.0
2019-12-24 11:10:00,15.09,15.11,15.09,15.1,43833.0,11.5774,11.5927,11.5774,11.585,43833.0
2019-12-24 11:20:00,15.1,15.12,15.09,15.11,50017.0,11.585,11.6004,11.5774,11.5927,50017.0
2019-12-24 11:30:00,15.11,15.12,15.1,15.12,84883.0,11.5927,11.6004,11.585,11.6004,84883.0
2019-12-24 11:40:00,15.12,15.13,15.11,15.13,59719.0,11.6004,11.6081,11.5927,11.6081,59719.0
2019-12-24 11:50:00,15.13,15.14,15.11,15.14,74183.0,11.6081,11.6157,11.5927,11.6157,74183.0
2019-12-24 12:00:00,15.14,15.15,15.12,15.13,85045.0,11.6157,11.6234,11.6004,11.6081,85045.0
2019-12-24 12:10:00,15.13,15.14,15.12,15.14,75736.0,11.6081,11.6157,11.6004,11.6157,75736.0
2019-12-24 12:20:00,15.14,15.15,15.13,15.15,73508.0,11.6157,11.6234,11.6081,11.6234,73508.0
2019-12-24 12:30:00,15.15,15.16,15.14,15.15,142321.0,11.6234,11.6311,11.6157,11.6234,142321.0
2019-12-24 12:40:00,15.15,15.17,15.15,15.16,139458.0,11.6234,11.6387,11.6234,11.6311,139458.0
2019-12-24 12:50:00,15.16,15.17,15.15,15.15,136717.0,11.6311,11.6387,11.6234,11.6234,136717.0
2019-12-26 09:30:00,15.2,15.2,15.11,15.13,148603.0,11.6618,11.6618,11.5927,11.6081,148603.0
2019-12-26 09:40:00,15.13,15.15,15.1,15.14,108239.0,11.6081,11.6234,11.585,11.6157,108239.0
2019-12-26 09:50:00,15.15,15.16,15.13,15.15,50116.0,11.6234,11.6311,11.6081,11.6234,50116.0
2019-12-26 10:00:00,15.15,15.16,15.13,15.15,76634.0,11.6234,11.6311,11.6081,11.6234,76634.0
2019-12-26 10:10:00,15.15,15.17,15.14,15.17,127584.0,11.6234,11.6387,11.6157,11.6387,127584.0
2019-12-26 10:20:00,15.17,15.18,15.15,15.16,93286.0,11.6387,11.6464,11.6234,11.6311,93286.0
2019-12-26 10:30:00,15.16,15.17,15.14,15.15,228907.0,11.6311,11.6387,11.6157,11.6234,228907.0
2019-12-26 10:40:00,15.15,15.15,15.13,15.14,134999.0,11.6234,11.6234,11.6081,11.6157,134999.0
2019-12-26 10:50:00,15.14,15.15,15.13,15.14,342408.0,11.6157,11.6234,11.6081,11.6157,342408.0
2019-12-26 11:00:00,15.14,15.19,15.14,15.18,166516.0,11.6157,11.6541,11.6157,11.6464,166516.0
2019-12-26 11:10:00,15.18,15.18,15.15,15.17,189297.0,11.6464,11.6464,11.6234,11.6387,189297.0
2019-12-26 11:20:00,15.17,15.17,15.15,15.17,287008.0,11.6387,11.6387,11.6234,11.6387,287008.0
2019-12-26 11:30:00,15.17,15.18,15.13,15.14,249913.0,11.6387,11.6464,11.6081,11.6157,249913.0
2019-12-26 11:40:00,15.14,15.15,15.09,15.12,574510.0,11.6157,11.6234,11.5774,11.6004,574510.0
2019-12-26 11:50:00,15.12,15.13,15.11,15.12,30867.0,11.6004,11.6081,11.5927,11.6004,30867.0
2019-12-26 12:00:00,15.12,15.13,15.11,15.12,74674.0,11.6004,11.6081,11.5927,11.6004,74674.0
2019-12-26 12:10:00,15.12,15.13,15.09,15.13,259937.0,11.6004,11.6081,11.5774,11.6081,259937.0
2019-12-26 12:20:00,15.13,15.15,15.12,15.13,127772.0,11.6081,11.6234,11.6004,11.6081,127772.0
2019-12-26 12:30:00,15.13,15.15,15.12,15.14,117193.0,11.6081,11.6234,11.6004,11.6157,117193.0
2019-12-26 12:40:00,15.14,15.14,15.13,15.14,31615.0,11.6157,11.6157,11.6081,11.6157,31615.0
2019-12-26 12:50:00,15.14,15.15,15.12,15.12,100716.0,11.6157,11.6234,11.6004,11.6004,100716.0
2019-12-26 13:00:00,15.13,15.13,15.11,15.12,26347.0,11.6081,11.6081,11.5927,11.6004,26347.0
2019-12-26 13:10:00,15.12,15.13,15.11,15.13,94980.0,11.6004,11.6081,11.5927,11.6081,94980.0
2019-12-26 13:20:00,15.13,15.13,15.12,15.13,33629.0,11.6081,11.6081,11.6004,11.6081,33629.0
2019-12-26 13:30:00,15.13,15.16,15.12,15.15,172239.0,11.6081,11.6311,11.6004,11.6234,172239.0
2019-12-26 13:40:00,15.15,15.15,15.14,15.15,20966.0,11.6234,11.6234,11.6157,11.6234,20966.0
2019-12-26 13:50:00,15.15,15.16,15.14,15.15,59682.0,11.6234,11.6311,11.6157,11.6234,59682.0
2019-12-26 14:00:00,15.15,15.17,15.14,15.17,59674.0,11.6234,11.6387,11.6157,11.6387,59674.0
2019-12-26 14:10:00,15.17,15.18,15.15,15.16,71681.0,11.6387,11.6464,11.6234,11.6311,71681.0
2019-12-26 14:20:00,15.16,15.18,15.15,15.18,64226.0,11.6311,11.6464,11.6234,11.6464,64226.0
2019-12-26 14:30:00,15.18,15.18,15.16,15.17,78074.0,11.6464,11.6464,11.6311,11.6387,78074.0
2019-12-26 14:40:00,15.17,15.17,15.16,15.17,31372.0,11.6387,11.6387,11.6311,11.6387,31372.0
2019-12-26 14:50:00,15.17,15.17,15.14,15.15,91514.0,11.6387,11.6387,11.6157,11.6234,91514.0
2019-12-26 15:00:00,15.14,15.15,15.14,15.15,38417.0,11.6157,11.6234,11.6157,11.6234,38417.0
2019-12-26 15:10:00,15.15,15.16,15.13,15.14,85783.0,11.6234,11.6311,11.6081,11.6157,85783.0
2019-12-26 15:20:00,15.14,15.15,15.13,15.14,94475.0,11.6157,11.6234,11.6081,11.6157,94475.0
2019-12-26 15:30:00,15.13,15.14,15.11,15.13,107964.0,11.6081,11.6157,11.5927,11.6081,107964.0
2019-12-26 15:40:00,15.13,15.17,15.13,15.14,206209.0,11.6081,11.6387,11.6081,11.6157,206209.0
2019-12-26 15:50:00,15.14,15.18,15.14,15.18,563793.0,11.6157,11.6464,11.6157,11.6464,563793.0
2019-12-27 09:30:00,15.16,15.21,15.12,15.14,209981.0,11.6311,11.6694,11.6004,11.6157,209981.0
2019-12-27 09:40:00,15.15,15.16,15.14,15.15,75365.0,11.6234,11.6311,11.6157,11.6234,75365.0
2019-12-27 09:50:00,15.15,15.15,15.1,15.11,83178.0,11.6234,11.6234,11.585,11.5927,83178.0
2019-12-27 10:00:00,15.1,15.12,15.09,15.1,114728.0,11.585,11.6004,11.5774,11.585,114728.0
2019-12-27 10:10:00,15.1,15.1,15.05,15.07,174740.0,11.585,11.585,11.5467,11.562,174740.0
2019-12-27 10:20:00,15.08,15.09,15.06,15.07,58958.0,11.5697,11.5774,11.5543,11.562,58958.0
2019-12-27 10:30:00,15.07,15.08,15.06,15.07,62155.0,11.562,11.5697,11.5543,11.562,62155.0
2019-12-27 10:40:00,15.07,15.08,15.06,15.08,45547.0,11.562,11.5697,11.5543,11.5697,45547.0
2019-12-27 10:50:00,15.07,15.09,15.06,15.07,105702.0,11.562,11.5774,11.5543,11.562,105702.0
2019-12-27 11:00:00,15.07,15.09,15.06,15.07,95068.0,11.562,11.5774,11.5543,11.562,95068.0
2019-12-27 11:10:00,15.07,15.11,15.07,15.1,173396.0,11.562,11.5927,11.562,11.585,173396.0
2019-12-27 11:20:00,15.1,15.12,15.09,15.1,71833.0,11.585,11.6004,11.5774,11.585,71833.0
2019-12-27 11:30:00,15.09,15.1,15.08,15.1,74512.0,11.5774,11.585,11.5697,11.585,74512.0
2019-12-27 11:40:00,15.1,15.12,15.1,15.12,67718.0,11.585,11.6004,11.585,11.6004,67718.0
2019-12-27 11:50:00,15.12,15.13,15.11,15.13,74515.0,11.6004,11.6081,11.5927,11.6081,74515.0
2019-12-27 12:00:00,15.13,15.13,15.1,15.11,77506.0,11.6081,11.6081,11.585,11.5927,77506.0
2019-12-27 12:10:00,15.11,15.14,15.1,15.13,171018.0,11.5927,11.6157,11.585,11.6081,171018.0
2019-12-27 12:20:00,15.13,15.13,15.1,15.12,90917.0,11.6081,11.6081,11.585,11.6004,90917.0
2019-12-27 12:30:00,15.12,15.12,15.1,15.11,84862.0,11.6004,11.6004,11.585,11.5927,84862.0
2019-12-27 12:40:00,15.1,15.13,15.1,15.11,68465.0,11.585,11.6081,11.585,11.5927,68465.0
2019-12-27 12:50:00,15.12,15.13,15.11,15.12,87453.0,11.6004,11.6081,11.5927,11.6004,87453.0
2019-12-27 13:00:00,15.12,15.13,15.1,15.11,105247.0,11.6004,11.6081,11.585,11.5927,105247.0
2019-12-27 13:10:00,15.11,15.12,15.1,15.12,92343.0,11.5927,11.6004,11.585,11.6004,92343.0
2019-12-27 13:20:00,15.12,15.13,15.11,15.13,97000.0,11.6004,11.6081,11.5927,11.6081,97000.0
2019-12-27 13:30:00,15.12,15.13,15.11,15.12,85581.0,11.6004,11.6081,11.5927,11.6004,85581.0
2019-12-27 13:40:00,15.12,15.13,15.09,15.09,87612.0,11.6004,11.6081,11.5774,11.5774,87612.0
2019-12-27 13:50:00,15.09,15.11,15.09,15.11,49485.0,11.5774,11.5927,11.5774,11.5927,49485.0
2019-12-27 14:00:00,15.1,15.11,15.09,15.1,112501.0,11.585,11.5927,11.5774,11.585,112501.0
2019-12-27 14:10:00,15.1,15.1,15.08,15.09,53790.0,11.585,11.585,11.5697,11.5774,53790.0
2019-12-27 14:20:00,15.09,15.11,15.08,15.08,149648.0,11.5774,11.5927,11.5697,11.5697,149648.0
2019-12-27 14:30:00,15.09,15.1,15.08,15.1,50882.0,11.5774,11.585,11.5697,11.585,50882.0
2019-12-27 14:40:00,15.1,15.11,15.08,15.09,73334.0,11.585,11.5927,11.5697,11.5774,73334.0
2019-12-27 14:50:00,15.09,15.1,15.08,15.09,87798.0,11.5774,11.585,11.5697,11.5774,87798.0
2019-12-27 15:00:00,15.09,15.09,15.07,15.08,117974.0,11.5774,11.5774,11.562,11.5697,117974.0
2019-12-27 15:10:00,15.08,15.09,15.08,15.09,44518.0,11.5697,11.5774,11.5697,11.5774,44518.0
2019-12-27 15:20:00,15.09,15.09,15.07,15.08,109781.0,11.5774,11.5774,11.562,11.5697,109781.0
2019-12-27 15:30:00,15.08,15.11,15.07,15.1,143989.0,11.5697,11.5927,11.562,11.585,143989.0
2019-12-27 15:40:00,15.1,15.1,15.08,15.1,152552.0,11.585,11.585,11.5697,11.585,152552.0
2019-12-27 15:50:00,15.1,15.11,15.08,15.11,520309.0,11.585,11.5927,11.5697,11.5927,520309.0
2019-12-30 09:30:00,15.19,15.2,15.12,15.13,228303.0,11.6541,11.6618,11.6004,11.6081,228303.0
2019-12-30 09:40:00,15.13,15.13,15.09,15.12,95588.0,11.6081,11.6081,11.5774,11.6004,95588.0
2019-12-30 09:50:00,15.11,15.14,15.1,15.12,113052.0,11.5927,11.6157,11.585,11.6004,113052.0
2019-12-30 10:00:00,15.12,15.13,15.08,15.13,254884.0,11.6004,11.6081,11.5697,11.6081,254884.0
2019-12-30 10:10:00,15.12,15.13,15.08,15.1,197882.0,11.6004,11.6081,11.5697,11.585,197882.0
2019-12-30 10:20:00,15.09,15.11,15.07,15.11,108468.0,11.5774,11.5927,11.562,11.5927,108468.0
2019-12-30 10:30:00,15.11,15.12,15.07,15.09,89410.0,11.5927,11.6004,11.562,11.5774,89410.0
2019-12-30 10:40:00,15.08,15.09,15.06,15.06,70308.0,11.5697,11.5774,11.5543,11.5543,70308.0
2019-12-30 10:50:00,15.06,15.12,15.06,15.11,94474.0,11.5543,11.6004,11.5543,11.5927,94474.0
2019-12-30 11:00:00,15.11,15.12,15.09,15.11,76013.0,11.5927,11.6004,11.5774,11.5927,76013.0
2019-12-30 11:10:00,15.11,15.12,15.09,15.11,40247.0,11.5927,11.6004,11.5774,11.5927,40247.0
2019-12-30 11:20:00,15.12,15.13,15.1,15.12,111031.0,11.6004,11.6081,11.585,11.6004,111031.0
2019-12-30 11:30:00,15.11,15.12,15.1,15.11,59996.0,11.5927,11.6004,11.585,11.5927,59996.0
2019-12-30 11:40:00,15.1,15.13,15.1,15.12,242002.0,11.585,11.6081,11.585,11.6004,242002.0
2019-12-30 11:50:00,15.13,15.13,15.12,15.12,32229.0,11.6081,11.6081,11.6004,11.6004,32229.0
2019-12-30 12:00:00,15.12,15.13,15.11,15.12,58347.0,11.6004,11.6081,11.5927,11.6004,58347.0
2019-12-30 12:10:00,15.13,15.16,15.12,15.16,204310.0,11.6081,11.6311,11.6004,11.6311,204310.0
2019-12-30 12:20:00,15.16,15.17,15.15,15.17,107609.0,11.6311,11.6387,11.6234,11.6387,107609.0
2019-12-30 12:30:00,15.17,15.17,15.15,15.16,95490.0,11.6387,11.6387,11.6234,11.6311,95490.0
2019-12-30 12:40:00,15.16,15.17,15.15,15.17,55679.0,11.6311,11.6387,11.6234,11.6387,55679.0
2019-12-30 12:50:00,15.17,15.17,15.15,15.16,52383.0,11.6387,11.6387,11.6234,11.6311,52383.0
2019-12-30 13:00:00,15.16,15.17,15.14,15.15,95318.0,11.6311,11.6387,11.6157,11.6234,95318.0
2019-12-30 13:10:00,15.15,15.16,15.15,15.15,25468.0,11.6234,11.6311,11.6234,11.6234,25468.0
2019-12-30 13:20:00,15.15,15.16,15.13,15.14,96386.0,11.6234,11.6311,11.6081,11.6157,96386.0
2019-12-30 13:30:00,15.14,15.15,15.12,15.13,88857.0,11.6157,11.6234,11.6004,11.6081,88857.0
2019-12-30 13:40:00,15.12,15.13,15.1,15.12,64667.0,11.6004,11.6081,11.585,11.6004,64667.0
2019-12-30 13:50:00,15.12,15.14,15.11,15.12,131921.0,11.6004,11.6157,11.5927,11.6004,131921.0
2019-12-30 14:00:00,15.12,15.12,15.1,15.11,138302.0,11.6004,11.6004,11.585,11.5927,138302.0
2019-12-30 14:10:00,15.11,15.11,15.1,15.1,37011.0,11.5927,11.5927,11.585,11.585,37011.0
2019-12-30 14:20:00,15.1,15.11,15.09,15.11,103546.0,11.585,11.5927,11.5774,11.5927,103546.0
2019-12-30 14:30:00,15.11,15.11,15.08,15.09,97498.0,11.5927,11.5927,11.5697,11.5774,97498.0
2019-12-30 14:40:00,15.09,15.1,15.08,15.09,89723.0,11.5774,11.585,11.5697,11.5774,89723.0
2019-12-30 14:50:00,15.08,15.09,15.07,15.08,71127.0,11.5697,11.5774,11.562,11.5697,71127.0
2019-12-30 15:00:00,15.07,15.1,15.06,15.09,138877.0,11.562,11.585,11.5543,11.5774,138877.0
2019-12-30 15:10:00,15.09,15.1,15.07,15.07,105629.0,11.5774,11.585,11.562,11.562,105629.0
2019-12-30 15:20:00,15.07,15.08,15.05,15.07,128178.0,11.562,11.5697,11.5467,11.562,128178.0
2019-12-30 15:30:00,15.07,15.08,15.05,15.06,168475.0,11.562,11.5697,11.5467,11.5543,168475.0
2019-12-30 15:40:00,15.05,15.07,15.03,15.04,215707.0,11.5467,11.562,11.5313,11.539,215707.0
2019-12-30 15:50:00,15.03,15.05,15.02,15.04,438626.0,11.5313,11.5467,11.5237,11.539,438626.0
2019-12-31 09:30:00,15.06,15.09,14.98,15.01,228873.0,11.5543,11.5774,11.493,11.516,228873.0
2019-12-31 09:40:00,15.01,15.07,15.0,15.07,119634.0,11.516,11.562,11.5083,11.562,119634.0
2019-12-31 09:50:00,15.06,15.09,15.04,15.08,115547.0,11.5543,11.5774,11.539,11.5697,115547.0
2019-12-31 10:00:00,15.08,15.09,15.04,15.07,125047.0,11.5697,11.5774,11.539,11.562,125047.0
2019-12-31 10:10:00,15.07,15.08,15.04,15.06,50187.0,11.562,11.5697,11.539,11.5543,50187.0
2019-12-31 10:20:00,15.06,15.07,15.03,15.03,101662.0,11.5543,11.562,11.5313,11.5313,101662.0
2019-12-31 10:30:00,15.04,15.06,15.02,15.04,104361.0,11.539,11.5543,11.5237,11.539,104361.0
2019-12-31 10:40:00,15.04,15.05,15.0,15.0,102219.0,11.539,11.5467,11.5083,11.5083,102219.0
2019-12-31 10:50:00,15.0,15.05,15.0,15.04,363564.0,11.5083,11.5467,11.5083,11.539,363564.0
2019-12-31 11:00:00,15.04,15.05,15.01,15.01,112816.0,11.539,11.5467,11.516,11.516,112816.0
2019-12-31 11:10:00,15.01,15.04,15.0,15.04,116562.0,11.516,11.539,11.5083,11.539,116562.0
2019-12-31 11:20:00,15.04,15.04,15.01,15.01,62054.0,11.539,11.539,11.516,11.516,62054.0
2019-12-31 11:30:00,15.02,15.04,15.0,15.03,65641.0,11.5237,11.539,11.5083,11.5313,65641.0
2019-12-31 11:40:00,15.03,15.07,15.02,15.06,84499.0,11.5313,11.562,11.5237,11.5543,84499.0
2019-12-31 11:50:00,15.06,15.07,15.04,15.05,113651.0,11.5543,11.562,11.539,11.5467,113651.0
2019-12-31 12:00:00,15.04,15.06,15.02,15.03,82346.0,11.539,11.5543,11.5237,11.5313,82346.0
2019-12-31 12:10:00,15.03,15.03,15.01,15.02,75920.0,11.5313,11.5313,11.516,11.5237,75920.0
2019-12-31 12:20:00,15.02,15.05,15.01,15.04,69989.0,11.5237,11.5467,11.516,11.539,69989.0
2019-12-31 12:30:00,15.05,15.05,15.03,15.03,57014.0,11.5467,11.5467,11.5313,11.5313,57014.0
2019-12-31 12:40:00,15.03,15.05,15.0,15.02,100948.0,11.5313,11.5467,11.5083,11.5237,100948.0
2019-12-31 12:50:00,15.02,15.03,15.01,15.02,38293.0,11.5237,11.5313,11.516,11.5237,38293.0
2019-12-31 13:00:00,15.01,15.03,15.0,15.03,72534.0,11.516,11.5313,11.5083,11.5313,72534.0
2019-12-31 13:10:00,15.02,15.04,15.01,15.02,80039.0,11.5237,11.539,11.516,11.5237,80039.0
2019-12-31 13:20:00,15.02,15.04,15.01,15.02,151058.0,11.5237,11.539,11.516,11.5237,151058.0
2019-12-31 13:30:00,15.02,15.03,15.02,15.02,61805.0,11.5237,11.5313,11.5237,11.5237,61805.0
2019-12-31 13:40:00,15.03,15.05,15.02,15.04,91630.0,11.5313,11.5467,11.5237,11.539,91630.0
2019-12-31 13:50:00,15.03,15.05,15.03,15.03,84031.0,11.5313,11.5467,11.5313,11.5313,84031.0
2019-12-31 14:00:00,15.03,15.04,15.02,15.02,82685.0,11.5313,11.539,11.5237,11.5237,82685.0
2019-12-31 14:10:00,15.03,15.03,15.02,15.02,64243.0,11.5313,11.5313,11.5237,11.5237,64243.0
2019-12-31 14:20:00,15.02,15.04,15.02,15.04,115202.0,11.5237,11.539,11.5237,11.539,115202.0
2019-12-31 14:30:00,15.03,15.04,15.02,15.02,100590.0,11.5313,11.539,11.5237,11.5237,100590.0
2019-12-31 14:40:00,15.03,15.03,15.02,15.03,37685.0,11.5313,11.5313,11.5237,11.5313,37685.0
2019-12-31 14:50:00,15.03,15.03,15.01,15.02,92697.0,11.5313,11.5313,11.516,11.5237,92697.0
2019-12-31 15:00:00,15.02,15.03,15.01,15.02,57588.0,11.5237,11.5313,11.516,11.5237,57588.0
2019-12-31 15:10:00,15.02,15.04,15.02,15.04,122785.0,11.5237,11.539,11.5237,11.539,122785.0
2019-12-31 15:20:00,15.04,15.06,15.03,15.06,98647.0,11.539,11.5543,11.5313,11.5543,98647.0
2019-12-31 15:30:00,15.06,15.07,15.05,15.06,175996.0,11.5543,11.562,11.5467,11.5543,175996.0
2019-12-31 15:40:00,15.06,15.1,15.05,15.09,535367.0,11.5543,11.585,11.5467,11.5774,535367.0
2019-12-31 15:50:00,15.09,15.1,15.06,15.06,846353.0,11.5774,11.585,11.5543,11.5543,846353.0
2020-01-02 09:30:00,15.12,15.16,14.99,15.01,497766.0,11.6004,11.6311,11.5006,11.516,497766.0
2020-01-02 09:40:00,15.02,15.03,14.98,14.99,189165.0,11.5237,11.5313,11.493,11.5006,189165.0
2020-01-02 09:50:00,14.99,14.99,14.94,14.96,335278.0,11.5006,11.5006,11.4623,11.4776,335278.0
2020-01-02 10:00:00,14.96,14.97,14.92,14.94,345712.0,11.4776,11.4853,11.4469,11.4623,345712.0
2020-01-02 10:10:00,14.94,14.94,14.87,14.89,255864.0,11.4623,11.4623,11.4086,11.4239,255864.0
2020-01-02 10:20:00,14.89,14.91,14.87,14.88,207512.0,11.4239,11.4393,11.4086,11.4162,207512.0
2020-01-02 10:30:00,14.88,14.9,14.85,14.89,285444.0,11.4162,11.4316,11.3932,11.4239,285444.0
2020-01-02 10:40:00,14.89,14.92,14.88,14.92,111790.0,11.4239,11.4469,11.4162,11.4469,111790.0
2020-01-02 10:50:00,14.92,14.97,14.91,14.96,175783.0,11.4469,11.4853,11.4393,11.4776,175783.0
2020-01-02 11:00:00,14.96,14.96,14.91,14.93,151918.0,11.4776,11.4776,11.4393,11.4546,151918.0
2020-01-02 11:10:00,14.92,14.95,14.92,14.92,155685.0,11.4469,11.47,11.4469,11.4469,155685.0
2020-01-02 11:20:00,14.92,14.97,14.91,14.97,138664.0,11.4469,11.4853,11.4393,11.4853,138664.0
2020-01-02 11:30:00,14.97,14.99,14.95,14.99,136204.0,11.4853,11.5006,11.47,11.5006,136204.0
2020-01-02 11:40:00,14.98,15.0,14.97,14.97,102254.0,11.493,11.5083,11.4853,11.4853,102254.0
2020-01-02 11:50:00,14.98,15.0,14.97,15.0,190957.0,11.493,11.5083,11.4853,11.5083,190957.0
2020-01-02 12:00:00,15.0,15.01,14.99,15.01,157656.0,11.5083,11.516,11.5006,11.516,157656.0
2020-01-02 12:10:00,15.01,15.02,14.99,15.02,190123.0,11.516,11.5237,11.5006,11.5237,190123.0
2020-01-02 12:20:00,15.02,15.03,15.0,15.0,90003.0,11.5237,11.5313,11.5083,11.5083,90003.0
2020-01-02 12:30:00,15.01,15.02,14.98,15.0,105373.0,11.516,11.5237,11.493,11.5083,105373.0
2020-01-02 12:40:00,15.0,15.0,14.97,14.98,158358.0,11.5083,11.5083,11.4853,11.493,158358.0
2020-01-02 12:50:00,14.98,14.98,14.95,14.98,144299.0,11.493,11.493,11.47,11.493,144299.0
2020-01-02 13:00:00,14.98,14.98,14.95,14.96,98249.0,11.493,11.493,11.47,11.4776,98249.0
2020-01-02 13:10:00,14.96,14.96,14.94,14.95,88800.0,11.4776,11.4776,11.4623,11.47,88800.0
2020-01-02 13:20:00,14.95,14.96,14.94,14.94,62855.0,11.47,11.4776,11.4623,11.4623,62855.0
2020-01-02 13:30:00,14.94,14.95,14.93,14.95,99066.0,11.4623,11.47,11.4546,11.47,99066.0
2020-01-02 13:40:00,14.95,14.95,14.93,14.94,89670.0,11.47,11.47,11.4546,11.4623,89670.0
2020-01-02 13:50:00,14.94,14.94,14.93,14.94,55960.0,11.4623,11.4623,11.4546,11.4623,55960.0
2020-01-02 14:00:00,14.94,14.95,14.93,14.94,72338.0,11.4623,11.47,11.4546,11.4623,72338.0
2020-01-02 14:10:00,14.93,14.97,14.93,14.96,179543.0,11.4546,11.4853,11.4546,11.4776,179543.0
2020-01-02 14:20:00,14.96,14.98,14.95,14.95,130320.0,11.4776,11.493,11.47,11.47,130320.0
2020-01-02 14:30:00,14.96,14.97,14.94,14.94,122169.0,11.4776,11.4853,11.4623,11.4623,122169.0
2020-01-02 14:40:00,14.94,14.96,14.94,14.94,119185.0,11.4623,11.4776,11.4623,11.4623,119185.0
2020-01-02 14:50:00,14.95,14.95,14.94,14.95,123222.0,11.47,11.47,11.4623,11.47,123222.0
2020-01-02 15:00:00,14.95,14.96,14.94,14.94,180370.0,11.47,11.4776,11.4623,11.4623,180370.0
2020-01-02 15:10:00,14.95,14.97,14.94,14.94,214908.0,11.47,11.4853,11.4623,11.4623,214908.0
2020-01-02 15:20:00,14.95,14.97,14.94,14.96,202887.0,11.47,11.4853,11.4623,11.4776,202887.0
2020-01-02 15:30:00,14.96,14.97,14.95,14.95,236836.0,11.4776,11.4853,11.47,11.47,236836.0
2020-01-02 15:40:00,14.95,14.96,14.93,14.95,365252.0,11.47,11.4776,11.4546,11.47,365252.0
2020-01-02 15:50:00,14.96,14.99,14.95,14.99,1649052.0,11.4776,11.5006,11.47,11.5006,1649052.0
2020-01-03 09:30:00,14.79,14.84,14.72,14.73,456274.0,11.3472,11.3856,11.2935,11.3012,456274.0
2020-01-03 09:40:00,14.73,14.74,14.68,14.74,269752.0,11.3012,11.3088,11.2628,11.3088,269752.0
2020-01-03 09:50:00,14.75,14.75,14.69,14.73,116414.0,11.3165,11.3165,11.2705,11.3012,116414.0
2020-01-03 10:00:00,14.72,14.73,14.61,14.65,534139.0,11.2935,11.3012,11.2091,11.2398,534139.0
2020-01-03 10:10:00,14.65,14.69,14.61,14.61,296092.0,11.2398,11.2705,11.2091,11.2091,296092.0
2020-01-03 10:20:00,14.62,14.67,14.59,14.66,196212.0,11.2168,11.2551,11.1938,11.2475,196212.0
2020-01-03 10:30:00,14.66,14.66,14.63,14.65,175998.0,11.2475,11.2475,11.2244,11.2398,175998.0
2020-01-03 10:40:00,14.65,14.7,14.64,14.68,141675.0,11.2398,11.2781,11.2321,11.2628,141675.0
2020-01-03 10:50:00,14.68,14.7,14.66,14.69,88481.0,11.2628,11.2781,11.2475,11.2705,88481.0
2020-01-03 11:00:00,14.69,14.72,14.68,14.71,79198.0,11.2705,11.2935,11.2628,11.2858,79198.0
2020-01-03 11:10:00,14.71,14.73,14.69,14.73,114595.0,11.2858,11.3012,11.2705,11.3012,114595.0
2020-01-03 11:20:00,14.73,14.74,14.72,14.73,67761.0,11.3012,11.3088,11.2935,11.3012,67761.0
2020-01-03 11:30:00,14.73,14.76,14.72,14.76,159979.0,11.3012,11.3242,11.2935,11.3242,159979.0
2020-01-03 11:40:00,14.75,14.78,14.74,14.77,95124.0,11.3165,11.3395,11.3088,11.3319,95124.0
2020-01-03 11:50:00,14.77,14.79,14.76,14.78,80182.0,11.3319,11.3472,11.3242,11.3395,80182.0
2020-01-03 12:00:00,14.78,14.82,14.78,14.81,94745.0,11.3395,11.3702,11.3395,11.3625,94745.0
2020-01-03 12:10:00,14.81,14.82,14.79,14.82,92057.0,11.3625,11.3702,11.3472,11.3702,92057.0
2020-01-03 12:20:00,14.82,14.83,14.8,14.83,129791.0,11.3702,11.3779,11.3549,11.3779,129791.0
2020-01-03 12:30:00,14.83,14.85,14.81,14.84,227888.0,11.3779,11.3932,11.3625,11.3856,227888.0
2020-01-03 12:40:00,14.84,14.85,14.81,14.82,230391.0,11.3856,11.3932,11.3625,11.3702,230391.0
2020-01-03 12:50:00,14.82,14.85,14.82,14.83,98214.0,11.3702,11.3932,11.3702,11.3779,98214.0
2020-01-03 13:00:00,14.83,14.86,14.82,14.84,60814.0,11.3779,11.4009,11.3702,11.3856,60814.0
2020-01-03 13:10:00,14.84,14.84,14.8,14.81,31241.0,11.3856,11.3856,11.3549,11.3625,31241.0
2020-01-03 13:20:00,14.81,14.84,14.8,14.83,29894.0,11.3625,11.3856,11.3549,11.3779,29894.0
2020-01-03 13:30:00,14.83,14.83,14.73,14.77,124875.0,11.3779,11.3779,11.3012,11.3319,124875.0
2020-01-03 13:40:00,14.77,14.8,14.76,14.79,111734.0,11.3319,11.3549,11.3242,11.3472,111734.0
2020-01-03 13:50:00,14.79,14.79,14.77,14.78,74125.0,11.3472,11.3472,11.3319,11.3395,74125.0
2020-01-03 14:00:00,14.78,14.79,14.76,14.78,70654.0,11.3395,11.3472,11.3242,11.3395,70654.0
2020-01-03 14:10:00,14.78,14.78,14.75,14.77,70814.0,11.3395,11.3395,11.3165,11.3319,70814.0
2020-01-03 14:20:00,14.76,14.78,14.75,14.78,112181.0,11.3242,11.3395,11.3165,11.3395,112181.0
2020-01-03 14:30:00,14.77,14.8,14.76,14.79,248585.0,11.3319,11.3549,11.3242,11.3472,248585.0
2020-01-03 14:40:00,14.8,14.8,14.78,14.79,170643.0,11.3549,11.3549,11.3395,11.3472,170643.0
2020-01-03 14:50:00,14.79,14.8,14.77,14.78,266769.0,11.3472,11.3549,11.3319,11.3395,266769.0
2020-01-03 15:00:00,14.78,14.83,14.77,14.83,216586.0,11.3395,11.3779,11.3319,11.3779,216586.0
2020-01-03 15:10:00,14.82,14.83,14.8,14.83,232053.0,11.3702,11.3779,11.3549,11.3779,232053.0
2020-01-03 15:20:00,14.83,14.83,14.8,14.82,141759.0,11.3779,11.3779,11.3549,11.3702,141759.0
2020-01-03 15:30:00,14.82,14.84,14.79,14.82,349017.0,11.3702,11.3856,11.3472,11.3702,349017.0
2020-01-03 15:40:00,14.82,14.84,14.79,14.79,282031.0,11.3702,11.3856,11.3472,11.3472,282031.0
2020-01-03 15:50:00,14.8,14.83,14.8,14.81,598516.0,11.3549,11.3779,11.3549,11.3625,598516.0
2020-01-06 09:30:00,14.6,14.64,14.55,14.56,353758.0,11.2014,11.2321,11.1631,11.1707,353758.0
2020-01-06 09:40:00,14.55,14.59,14.54,14.55,181926.0,11.1631,11.1938,11.1554,11.1631,181926.0
2020-01-06 09:50:00,14.56,14.57,14.49,14.49,234299.0,11.1707,11.1784,11.117,11.117,234299.0
2020-01-06 10:00:00,14.5,14.52,14.48,14.52,126660.0,11.1247,11.14,11.1094,11.14,126660.0
2020-01-06 10:10:00,14.52,14.56,14.49,14.56,242043.0,11.14,11.1707,11.117,11.1707,242043.0
2020-01-06 10:20:00,14.55,14.57,14.54,14.57,147199.0,11.1631,11.1784,11.1554,11.1784,147199.0
2020-01-06 10:30:00,14.57,14.59,14.56,14.58,102543.0,11.1784,11.1938,11.1707,11.1861,102543.0
2020-01-06 10:40:00,14.59,14.62,14.58,14.61,90477.0,11.1938,11.2168,11.1861,11.2091,90477.0
2020-01-06 10:50:00,14.62,14.62,14.58,14.59,224757.0,11.2168,11.2168,11.1861,11.1938,224757.0
2020-01-06 11:00:00,14.59,14.61,14.57,14.61,119926.0,11.1938,11.2091,11.1784,11.2091,119926.0
2020-01-06 11:10:00,14.61,14.64,14.6,14.62,72710.0,11.2091,11.2321,11.2014,11.2168,72710.0
2020-01-06 11:20:00,14.62,14.64,14.6,14.62,187557.0,11.2168,11.2321,11.2014,11.2168,187557.0
2020-01-06 11:30:00,14.62,14.64,14.61,14.61,175735.0,11.2168,11.2321,11.2091,11.2091,175735.0
2020-01-06 11:40:00,14.61,14.62,14.6,14.61,114107.0,11.2091,11.2168,11.2014,11.2091,114107.0
2020-01-06 11:50:00,14.61,14.61,14.58,14.6,52866.0,11.2091,11.2091,11.1861,11.2014,52866.0
2020-01-06 12:00:00,14.6,14.62,14.6,14.61,55213.0,11.2014,11.2168,11.2014,11.2091,55213.0
2020-01-06 12:10:00,14.62,14.64,14.61,14.62,46950.0,11.2168,11.2321,11.2091,11.2168,46950.0
2020-01-06 12:20:00,14.62,14.62,14.6,14.6,48531.0,11.2168,11.2168,11.2014,11.2014,48531.0
2020-01-06 12:30:00,14.61,14.62,14.59,14.6,74159.0,11.2091,11.2168,11.1938,11.2014,74159.0
2020-01-06 12:40:00,14.6,14.62,14.6,14.6,54166.0,11.2014,11.2168,11.2014,11.2014,54166.0
2020-01-06 12:50:00,14.61,14.61,14.59,14.6,39970.0,11.2091,11.2091,11.1938,11.2014,39970.0
2020-01-06 13:00:00,14.61,14.62,14.6,14.62,43114.0,11.2091,11.2168,11.2014,11.2168,43114.0
2020-01-06 13:10:00,14.61,14.63,14.61,14.61,39618.0,11.2091,11.2244,11.2091,11.2091,39618.0
2020-01-06 13:20:00,14.62,14.64,14.6,14.63,88919.0,11.2168,11.2321,11.2014,11.2244,88919.0
2020-01-06 13:30:00,14.63,14.64,14.62,14.62,61259.0,11.2244,11.2321,11.2168,11.2168,61259.0
2020-01-06 13:40:00,14.63,14.63,14.6,14.61,61438.0,11.2244,11.2244,11.2014,11.2091,61438.0
2020-01-06 13:50:00,14.62,14.62,14.6,14.6,50770.0,11.2168,11.2168,11.2014,11.2014,50770.0
2020-01-06 14:00:00,14.61,14.62,14.59,14.62,117656.0,11.2091,11.2168,11.1938,11.2168,117656.0
2020-01-06 14:10:00,14.62,14.63,14.61,14.63,88651.0,11.2168,11.2244,11.2091,11.2244,88651.0
2020-01-06 14:20:00,14.63,14.63,14.59,14.61,97368.0,11.2244,11.2244,11.1938,11.2091,97368.0
2020-01-06 14:30:00,14.61,14.61,14.59,14.59,56810.0,11.2091,11.2091,11.1938,11.1938,56810.0
2020-01-06 14:40:00,14.6,14.6,14.59,14.59,31412.0,11.2014,11.2014,11.1938,11.1938,31412.0
2020-01-06 14:50:00,14.6,14.61,14.59,14.6,118788.0,11.2014,11.2091,11.1938,11.2014,118788.0
2020-01-06 15:00:00,14.6,14.61,14.58,14.59,116242.0,11.2014,11.2091,11.1861,11.1938,116242.0
2020-01-06 15:10:00,14.59,14.59,14.58,14.58,51924.0,11.1938,11.1938,11.1861,11.1861,51924.0
2020-01-06 15:20:00,14.58,14.59,14.57,14.59,176537.0,11.1861,11.1938,11.1784,11.1938,176537.0
2020-01-06 15:30:00,14.59,14.6,14.58,14.59,143676.0,11.1938,11.2014,11.1861,11.1938,143676.0
2020-01-06 15:40:00,14.59,14.59,14.56,14.57,282659.0,11.1938,11.1938,11.1707,11.1784,282659.0
2020-01-06 15:50:00,14.57,14.58,14.54,14.58,875029.0,11.1784,11.1861,11.1554,11.1861,875029.0
2020-01-07 09:30:00,14.47,14.57,14.44,14.49,274775.0,11.1017,11.1784,11.0787,11.117,274775.0
2020-01-07 09:40:00,14.5,14.5,14.39,14.42,239526.0,11.1247,11.1247,11.0403,11.0633,239526.0
2020-01-07 09:50:00,14.42,14.42,14.36,14.4,256070.0,11.0633,11.0633,11.0173,11.048,256070.0
2020-01-07 10:00:00,14.4,14.44,14.39,14.41,202338.0,11.048,11.0787,11.0403,11.0557,202338.0
2020-01-07 10:10:00,14.4,14.45,14.4,14.42,136747.0,11.048,11.0863,11.048,11.0633,136747.0
2020-01-07 10:20:00,14.42,14.47,14.41,14.47,252265.0,11.0633,11.1017,11.0557,11.1017,252265.0
2020-01-07 10:30:00,14.46,14.48,14.46,14.48,131362.0,11.094,11.1094,11.094,11.1094,131362.0
2020-01-07 10:40:00,14.47,14.5,14.46,14.48,174290.0,11.1017,11.1247,11.094,11.1094,174290.0
2020-01-07 10:50:00,14.47,14.5,14.46,14.49,295958.0,11.1017,11.1247,11.094,11.117,295958.0
2020-01-07 11:00:00,14.49,14.51,14.48,14.48,137121.0,11.117,11.1324,11.1094,11.1094,137121.0
2020-01-07 11:10:00,14.48,14.5,14.45,14.46,133760.0,11.1094,11.1247,11.0863,11.094,133760.0
2020-01-07 11:20:00,14.46,14.47,14.42,14.42,133053.0,11.094,11.1017,11.0633,11.0633,133053.0
2020-01-07 11:30:00,14.43,14.44,14.39,14.4,184859.0,11.071,11.0787,11.0403,11.048,184859.0
2020-01-07 11:40:00,14.41,14.41,14.37,14.37,111428.0,11.0557,11.0557,11.025,11.025,111428.0
2020-01-07 11:50:00,14.37,14.38,14.34,14.34,66101.0,11.025,11.0326,11.0019,11.0019,66101.0
2020-01-07 12:00:00,14.34,14.35,14.32,14.34,92211.0,11.0019,11.0096,10.9866,11.0019,92211.0
2020-01-07 12:10:00,14.33,14.35,14.32,14.34,114699.0,10.9943,11.0096,10.9866,11.0019,114699.0
2020-01-07 12:20:00,14.35,14.35,14.33,14.33,67244.0,11.0096,11.0096,10.9943,10.9943,67244.0
2020-01-07 12:30:00,14.33,14.34,14.31,14.31,93839.0,10.9943,11.0019,10.9789,10.9789,93839.0
2020-01-07 12:40:00,14.31,14.33,14.31,14.31,97602.0,10.9789,10.9943,10.9789,10.9789,97602.0
2020-01-07 12:50:00,14.31,14.34,14.31,14.33,112094.0,10.9789,11.0019,10.9789,10.9943,112094.0
2020-01-07 13:00:00,14.33,14.35,14.32,14.35,83040.0,10.9943,11.0096,10.9866,11.0096,83040.0
2020-01-07 13:10:00,14.35,14.35,14.33,14.34,85923.0,11.0096,11.0096,10.9943,11.0019,85923.0
2020-01-07 13:20:00,14.34,14.35,14.33,14.34,91326.0,11.0019,11.0096,10.9943,11.0019,91326.0
2020-01-07 13:30:00,14.34,14.34,14.33,14.33,51431.0,11.0019,11.0019,10.9943,10.9943,51431.0
2020-01-07 13:40:00,14.33,14.34,14.32,14.33,88763.0,10.9943,11.0019,10.9866,10.9943,88763.0
2020-01-07 13:50:00,14.34,14.38,14.33,14.38,97556.0,11.0019,11.0326,10.9943,11.0326,97556.0
2020-01-07 14:00:00,14.38,14.4,14.37,14.4,114563.0,11.0326,11.048,11.025,11.048,114563.0
2020-01-07 14:10:00,14.4,14.42,14.39,14.42,180559.0,11.048,11.0633,11.0403,11.0633,180559.0
2020-01-07 14:20:00,14.42,14.42,14.39,14.39,150702.0,11.0633,11.0633,11.0403,11.0403,150702.0
2020-01-07 14:30:00,14.4,14.41,14.39,14.4,118882.0,11.048,11.0557,11.0403,11.048,118882.0
2020-01-07 14:40:00,14.4,14.4,14.38,14.39,65935.0,11.048,11.048,11.0326,11.0403,65935.0
2020-01-07 14:50:00,14.39,14.41,14.38,14.4,104455.0,11.0403,11.0557,11.0326,11.048,104455.0
2020-01-07 15:00:00,14.41,14.42,14.4,14.4,110523.0,11.0557,11.0633,11.048,11.048,110523.0
2020-01-07 15:10:00,14.4,14.41,14.38,14.4,273489.0,11.048,11.0557,11.0326,11.048,273489.0
2020-01-07 15:20:00,14.4,14.4,14.39,14.4,77975.0,11.048,11.048,11.0403,11.048,77975.0
2020-01-07 15:30:00,14.39,14.4,14.37,14.37,169138.0,11.0403,11.048,11.025,11.025,169138.0
2020-01-07 15:40:00,14.37,14.4,14.37,14.4,228999.0,11.025,11.048,11.025,11.048,228999.0
2020-01-07 15:50:00,14.39,14.42,14.38,14.41,805738.0,11.0403,11.0633,11.0326,11.0557,805738.0
2020-01-08 09:30:00,14.42,14.49,14.4,14.46,298256.0,11.0633,11.117,11.048,11.094,298256.0
2020-01-08 09:40:00,14.47,14.51,14.45,14.46,110851.0,11.1017,11.1324,11.0863,11.094,110851.0
2020-01-08 09:50:00,14.46,14.49,14.44,14.46,101538.0,11.094,11.117,11.0787,11.094,101538.0
2020-01-08 10:00:00,14.46,14.48,14.43,14.45,73862.0,11.094,11.1094,11.071,11.0863,73862.0
2020-01-08 10:10:00,14.44,14.48,14.44,14.46,65525.0,11.0787,11.1094,11.0787,11.094,65525.0
2020-01-08 10:20:00,14.46,14.46,14.42,14.44,73632.0,11.094,11.094,11.0633,11.0787,73632.0
2020-01-08 10:30:00,14.44,14.47,14.43,14.45,200021.0,11.0787,11.1017,11.071,11.0863,200021.0
2020-01-08 10:40:00,14.45,14.46,14.42,14.45,116643.0,11.0863,11.094,11.0633,11.0863,116643.0
2020-01-08 10:50:00,14.45,14.48,14.44,14.48,95404.0,11.0863,11.1094,11.0787,11.1094,95404.0
2020-01-08 11:00:00,14.48,14.5,14.47,14.5,77958.0,11.1094,11.1247,11.1017,11.1247,77958.0
2020-01-08 11:10:00,14.5,14.5,14.47,14.49,57728.0,11.1247,11.1247,11.1017,11.117,57728.0
2020-01-08 11:20:00,14.49,14.52,14.45,14.51,116995.0,11.117,11.14,11.0863,11.1324,116995.0
2020-01-08 11:30:00,14.5,14.51,14.45,14.51,327869.0,11.1247,11.1324,11.0863,11.1324,327869.0
2020-01-08 11:40:00,14.51,14.56,14.5,14.56,361022.0,11.1324,11.1707,11.1247,11.1707,361022.0
2020-01-08 11:50:00,14.56,14.58,14.54,14.54,154487.0,11.1707,11.1861,11.1554,11.1554,154487.0
2020-01-08 12:00:00,14.55,14.56,14.54,14.56,84354.0,11.1631,11.1707,11.1554,11.1707,84354.0
2020-01-08 12:10:00,14.56,14.56,14.53,14.54,80339.0,11.1707,11.1707,11.1477,11.1554,80339.0
2020-01-08 12:20:00,14.54,14.56,14.53,14.54,179279.0,11.1554,11.1707,11.1477,11.1554,179279.0
2020-01-08 12:30:00,14.53,14.55,14.52,14.52,94078.0,11.1477,11.1631,11.14,11.14,94078.0
2020-01-08 12:40:00,14.53,14.57,14.52,14.55,229797.0,11.1477,11.1784,11.14,11.1631,229797.0
2020-01-08 12:50:00,14.56,14.57,14.54,14.55,207677.0,11.1707,11.1784,11.1554,11.1631,207677.0
2020-01-08 13:00:00,14.56,14.57,14.55,14.56,131113.0,11.1707,11.1784,11.1631,11.1707,131113.0
2020-01-08 13:10:00,14.56,14.58,14.55,14.58,49583.0,11.1707,11.1861,11.1631,11.1861,49583.0
2020-01-08 13:20:00,14.58,14.59,14.57,14.57,52079.0,11.1861,11.1938,11.1784,11.1784,52079.0
2020-01-08 13:30:00,14.58,14.59,14.56,14.59,143008.0,11.1861,11.1938,11.1707,11.1938,143008.0
2020-01-08 13:40:00,14.58,14.59,14.57,14.58,48760.0,11.1861,11.1938,11.1784,11.1861,48760.0
2020-01-08 13:50:00,14.58,14.58,14.55,14.56,59573.0,11.1861,11.1861,11.1631,11.1707,59573.0
2020-01-08 14:00:00,14.56,14.58,14.55,14.57,98883.0,11.1707,11.1861,11.1631,11.1784,98883.0
2020-01-08 14:10:00,14.57,14.57,14.55,14.55,73339.0,11.1784,11.1784,11.1631,11.1631,73339.0
2020-01-08 14:20:00,14.55,14.57,14.55,14.56,117738.0,11.1631,11.1784,11.1631,11.1707,117738.0
2020-01-08 14:30:00,14.56,14.57,14.55,14.56,80246.0,11.1707,11.1784,11.1631,11.1707,80246.0
2020-01-08 14:40:00,14.56,14.59,14.55,14.58,122056.0,11.1707,11.1938,11.1631,11.1861,122056.0
2020-01-08 14:50:00,14.58,14.58,14.56,14.57,95809.0,11.1861,11.1861,11.1707,11.1784,95809.0
2020-01-08 15:00:00,14.57,14.57,14.55,14.57,163326.0,11.1784,11.1784,11.1631,11.1784,163326.0
2020-01-08 15:10:00,14.57,14.57,14.55,14.56,226160.0,11.1784,11.1784,11.1631,11.1707,226160.0
2020-01-08 15:20:00,14.56,14.57,14.55,14.56,163897.0,11.1707,11.1784,11.1631,11.1707,163897.0
2020-01-08 15:30:00,14.57,14.57,14.54,14.56,252402.0,11.1784,11.1784,11.1554,11.1707,252402.0
2020-01-08 15:40:00,14.56,14.58,14.51,14.52,724939.0,11.1707,11.1861,11.1324,11.14,724939.0
2020-01-08 15:50:00,14.52,14.54,14.51,14.52,1502918.0,11.14,11.1554,11.1324,11.14,1502918.0
2020-01-09 09:30:00,14.57,14.62,14.52,14.54,223267.0,11.1784,11.2168,11.14,11.1554,223267.0
2020-01-09 09:40:00,14.54,14.55,14.51,14.55,91480.0,11.1554,11.1631,11.1324,11.1631,91480.0
2020-01-09 09:50:00,14.55,14.61,14.54,14.61,130180.0,11.1631,11.2091,11.1554,11.2091,130180.0
2020-01-09 10:00:00,14.61,14.61,14.54,14.54,223150.0,11.2091,11.2091,11.1554,11.1554,223150.0
2020-01-09 10:10:00,14.54,14.55,14.51,14.51,86727.0,11.1554,11.1631,11.1324,11.1324,86727.0
2020-01-09 10:20:00,14.52,14.55,14.51,14.54,224273.0,11.14,11.1631,11.1324,11.1554,224273.0
2020-01-09 10:30:00,14.54,14.58,14.53,14.58,79069.0,11.1554,11.1861,11.1477,11.1861,79069.0
2020-01-09 10:40:00,14.58,14.58,14.56,14.58,45802.0,11.1861,11.1861,11.1707,11.1861,45802.0
2020-01-09 10:50:00,14.58,14.6,14.56,14.57,68372.0,11.1861,11.2014,11.1707,11.1784,68372.0
2020-01-09 11:00:00,14.56,14.57,14.53,14.53,26303.0,11.1707,11.1784,11.1477,11.1477,26303.0
2020-01-09 11:10:00,14.53,14.54,14.51,14.52,117894.0,11.1477,11.1554,11.1324,11.14,117894.0
2020-01-09 11:20:00,14.52,14.52,14.48,14.5,104964.0,11.14,11.14,11.1094,11.1247,104964.0
2020-01-09 11:30:00,14.5,14.54,14.49,14.53,75480.0,11.1247,11.1554,11.117,11.1477,75480.0
2020-01-09 11:40:00,14.53,14.55,14.52,14.55,53315.0,11.1477,11.1631,11.14,11.1631,53315.0
2020-01-09 11:50:00,14.55,14.56,14.54,14.54,37263.0,11.1631,11.1707,11.1554,11.1554,37263.0
2020-01-09 12:00:00,14.55,14.55,14.52,14.53,57963.0,11.1631,11.1631,11.14,11.1477,57963.0
2020-01-09 12:10:00,14.53,14.53,14.51,14.53,90307.0,11.1477,11.1477,11.1324,11.1477,90307.0
2020-01-09 12:20:00,14.53,14.53,14.5,14.51,71051.0,11.1477,11.1477,11.1247,11.1324,71051.0
2020-01-09 12:30:00,14.51,14.51,14.49,14.49,53082.0,11.1324,11.1324,11.117,11.117,53082.0
2020-01-09 12:40:00,14.49,14.51,14.48,14.5,80093.0,11.117,11.1324,11.1094,11.1247,80093.0
2020-01-09 12:50:00,14.51,14.53,14.5,14.53,54080.0,11.1324,11.1477,11.1247,11.1477,54080.0
2020-01-09 13:00:00,14.53,14.53,14.5,14.51,224473.0,11.1477,11.1477,11.1247,11.1324,224473.0
2020-01-09 13:10:00,14.5,14.51,14.49,14.49,79871.0,11.1247,11.1324,11.117,11.117,79871.0
2020-01-09 13:20:00,14.5,14.5,14.48,14.5,84328.0,11.1247,11.1247,11.1094,11.1247,84328.0
2020-01-09 13:30:00,14.49,14.5,14.48,14.49,72446.0,11.117,11.1247,11.1094,11.117,72446.0
2020-01-09 13:40:00,14.49,14.49,14.46,14.46,74993.0,11.117,11.117,11.094,11.094,74993.0
2020-01-09 13:50:00,14.46,14.48,14.46,14.46,58478.0,11.094,11.1094,11.094,11.094,58478.0
2020-01-09 14:00:00,14.46,14.49,14.46,14.49,88449.0,11.094,11.117,11.094,11.117,88449.0
2020-01-09 14:10:00,14.49,14.5,14.48,14.48,78153.0,11.117,11.1247,11.1094,11.1094,78153.0
2020-01-09 14:20:00,14.49,14.49,14.47,14.49,63142.0,11.117,11.117,11.1017,11.117,63142.0
2020-01-09 14:30:00,14.49,14.52,14.48,14.51,140459.0,11.117,11.14,11.1094,11.1324,140459.0
2020-01-09 14:40:00,14.51,14.52,14.49,14.5,68676.0,11.1324,11.14,11.117,11.1247,68676.0
2020-01-09 14:50:00,14.5,14.5,14.49,14.5,43917.0,11.1247,11.1247,11.117,11.1247,43917.0
2020-01-09 15:00:00,14.5,14.5,14.48,14.49,82077.0,11.1247,11.1247,11.1094,11.117,82077.0
2020-01-09 15:10:00,14.49,14.52,14.48,14.52,157555.0,11.117,11.14,11.1094,11.14,157555.0
2020-01-09 15:20:00,14.52,14.53,14.51,14.53,201564.0,11.14,11.1477,11.1324,11.1477,201564.0
2020-01-09 15:30:00,14.52,14.53,14.51,14.52,153309.0,11.14,11.1477,11.1324,11.14,153309.0
2020-01-09 15:40:00,14.52,14.54,14.51,14.53,219012.0,11.14,11.1554,11.1324,11.1477,219012.0
2020-01-09 15:50:00,14.53,14.56,14.52,14.55,664043.0,11.1477,11.1707,11.14,11.1631,664043.0
2020-01-10 09:30:00,14.58,14.58,14.48,14.49,171529.0,11.1861,11.1861,11.1094,11.117,171529.0
2020-01-10 09:40:00,14.49,14.51,14.46,14.51,109775.0,11.117,11.1324,11.094,11.1324,109775.0
2020-01-10 09:50:00,14.5,14.51,14.47,14.49,64561.0,11.1247,11.1324,11.1017,11.117,64561.0
2020-01-10 10:00:00,14.5,14.53,14.49,14.51,102120.0,11.1247,11.1477,11.117,11.1324,102120.0
2020-01-10 10:10:00,14.51,14.53,14.49,14.53,99494.0,11.1324,11.1477,11.117,11.1477,99494.0
2020-01-10 10:20:00,14.53,14.54,14.51,14.53,111693.0,11.1477,11.1554,11.1324,11.1477,111693.0
2020-01-10 10:30:00,14.53,14.53,14.49,14.5,156065.0,11.1477,11.1477,11.117,11.1247,156065.0
2020-01-10 10:40:00,14.51,14.51,14.46,14.47,81492.0,11.1324,11.1324,11.094,11.1017,81492.0
2020-01-10 10:50:00,14.47,14.47,14.44,14.44,125686.0,11.1017,11.1017,11.0787,11.0787,125686.0
2020-01-10 11:00:00,14.44,14.45,14.42,14.44,106996.0,11.0787,11.0863,11.0633,11.0787,106996.0
2020-01-10 11:10:00,14.44,14.44,14.42,14.43,68098.0,11.0787,11.0787,11.0633,11.071,68098.0
2020-01-10 11:20:00,14.43,14.44,14.4,14.41,90655.0,11.071,11.0787,11.048,11.0557,90655.0
2020-01-10 11:30:00,14.41,14.43,14.4,14.42,73266.0,11.0557,11.071,11.048,11.0633,73266.0
2020-01-10 11:40:00,14.43,14.43,14.39,14.39,100825.0,11.071,11.071,11.0403,11.0403,100825.0
2020-01-10 11:50:00,14.39,14.42,14.39,14.42,67804.0,11.0403,11.0633,11.0403,11.0633,67804.0
2020-01-10 12:00:00,14.41,14.42,14.39,14.4,94195.0,11.0557,11.0633,11.0403,11.048,94195.0
2020-01-10 12:10:00,14.4,14.42,14.39,14.4,102402.0,11.048,11.0633,11.0403,11.048,102402.0
2020-01-10 12:20:00,14.4,14.44,14.39,14.44,100215.0,11.048,11.0787,11.0403,11.0787,100215.0
2020-01-10 12:30:00,14.43,14.45,14.42,14.44,105824.0,11.071,11.0863,11.0633,11.0787,105824.0
2020-01-10 12:40:00,14.44,14.45,14.43,14.44,42112.0,11.0787,11.0863,11.071,11.0787,42112.0
2020-01-10 12:50:00,14.44,14.45,14.42,14.43,51273.0,11.0787,11.0863,11.0633,11.071,51273.0
2020-01-10 13:00:00,14.43,14.45,14.42,14.45,33887.0,11.071,11.0863,11.0633,11.0863,33887.0
2020-01-10 13:10:00,14.45,14.46,14.43,14.43,163770.0,11.0863,11.094,11.071,11.071,163770.0
2020-01-10 13:20:00,14.43,14.44,14.42,14.43,71089.0,11.071,11.0787,11.0633,11.071,71089.0
2020-01-10 13:30:00,14.42,14.44,14.42,14.44,39420.0,11.0633,11.0787,11.0633,11.0787,39420.0
2020-01-10 13:40:00,14.44,14.44,14.42,14.44,83093.0,11.0787,11.0787,11.0633,11.0787,83093.0
2020-01-10 13:50:00,14.44,14.45,14.43,14.45,188989.0,11.0787,11.0863,11.071,11.0863,188989.0
2020-01-10 14:00:00,14.45,14.45,14.43,14.44,66839.0,11.0863,11.0863,11.071,11.0787,66839.0
2020-01-10 14:10:00,14.44,14.44,14.43,14.43,53551.0,11.0787,11.0787,11.071,11.071,53551.0
2020-01-10 14:20:00,14.44,14.45,14.43,14.44,78928.0,11.0787,11.0863,11.071,11.0787,78928.0
2020-01-10 14:30:00,14.44,14.44,14.41,14.41,110868.0,11.0787,11.0787,11.0557,11.0557,110868.0
2020-01-10 14:40:00,14.41,14.42,14.39,14.39,76347.0,11.0557,11.0633,11.0403,11.0403,76347.0
2020-01-10 14:50:00,14.4,14.41,14.39,14.4,105029.0,11.048,11.0557,11.0403,11.048,105029.0
2020-01-10 15:00:00,14.39,14.4,14.37,14.38,382970.0,11.0403,11.048,11.025,11.0326,382970.0
2020-01-10 15:10:00,14.38,14.39,14.37,14.38,99851.0,11.0326,11.0403,11.025,11.0326,99851.0
2020-01-10 15:20:00,14.37,14.38,14.36,14.38,181592.0,11.025,11.0326,11.0173,11.0326,181592.0
2020-01-10 15:30:00,14.38,14.38,14.33,14.35,223372.0,11.0326,11.0326,10.9943,11.0096,223372.0
2020-01-10 15:40:00,14.35,14.37,14.33,14.36,295792.0,11.0096,11.025,10.9943,11.0173,295792.0
2020-01-10 15:50:00,14.35,14.39,14.35,14.37,517245.0,11.0096,11.0403,11.0096,11.025,517245.0
2020-01-13 09:30:00,14.43,14.44,14.36,14.39,367797.0,11.071,11.0787,11.0173,11.0403,367797.0
2020-01-13 09:40:00,14.39,14.4,14.35,14.38,209474.0,11.0403,11.048,11.0096,11.0326,209474.0
2020-01-13 09:50:00,14.38,14.41,14.36,14.4,60090.0,11.0326,11.0557,11.0173,11.048,60090.0
2020-01-13 10:00:00,14.4,14.4,14.36,14.36,68927.0,11.048,11.048,11.0173,11.0173,68927.0
2020-01-13 10:10:00,14.37,14.38,14.35,14.36,41895.0,11.025,11.0326,11.0096,11.0173,41895.0
2020-01-13 10:20:00,14.36,14.4,14.36,14.38,48652.0,11.0173,11.048,11.0173,11.0326,48652.0
2020-01-13 10:30:00,14.38,14.38,14.35,14.38,118881.0,11.0326,11.0326,11.0096,11.0326,118881.0
2020-01-13 10:40:00,14.37,14.42,14.36,14.42,468157.0,11.025,11.0633,11.0173,11.0633,468157.0
2020-01-13 10:50:00,14.42,14.43,14.4,14.43,128234.0,11.0633,11.071,11.048,11.071,128234.0
2020-01-13 11:00:00,14.43,14.46,14.42,14.44,234469.0,11.071,11.094,11.0633,11.0787,234469.0
2020-01-13 11:10:00,14.43,14.44,14.42,14.44,94430.0,11.071,11.0787,11.0633,11.0787,94430.0
2020-01-13 11:20:00,14.44,14.47,14.43,14.45,173119.0,11.0787,11.1017,11.071,11.0863,173119.0
2020-01-13 11:30:00,14.45,14.46,14.43,14.46,102708.0,11.0863,11.094,11.071,11.094,102708.0
2020-01-13 11:40:00,14.45,14.47,14.45,14.46,34904.0,11.0863,11.1017,11.0863,11.094,34904.0
2020-01-13 11:50:00,14.47,14.48,14.46,14.48,312961.0,11.1017,11.1094,11.094,11.1094,312961.0
2020-01-13 12:00:00,14.48,14.49,14.46,14.49,121168.0,11.1094,11.117,11.094,11.117,121168.0
2020-01-13 12:10:00,14.49,14.5,14.48,14.48,49310.0,11.117,11.1247,11.1094,11.1094,49310.0
2020-01-13 12:20:00,14.49,14.49,14.47,14.48,32026.0,11.117,11.117,11.1017,11.1094,32026.0
2020-01-13 12:30:00,14.48,14.48,14.46,14.46,70293.0,11.1094,11.1094,11.094,11.094,70293.0
2020-01-13 12:40:00,14.46,14.47,14.45,14.45,34558.0,11.094,11.1017,11.0863,11.0863,34558.0
2020-01-13 12:50:00,14.46,14.47,14.45,14.46,59391.0,11.094,11.1017,11.0863,11.094,59391.0
2020-01-13 13:00:00,14.46,14.47,14.45,14.46,36893.0,11.094,11.1017,11.0863,11.094,36893.0
2020-01-13 13:10:00,14.46,14.47,14.46,14.46,40214.0,11.094,11.1017,11.094,11.094,40214.0
2020-01-13 13:20:00,14.46,14.48,14.45,14.46,63194.0,11.094,11.1094,11.0863,11.094,63194.0
2020-01-13 13:30:00,14.46,14.47,14.45,14.45,31773.0,11.094,11.1017,11.0863,11.0863,31773.0
2020-01-13 13:40:00,14.45,14.47,14.45,14.46,102965.0,11.0863,11.1017,11.0863,11.094,102965.0
2020-01-13 13:50:00,14.46,14.47,14.45,14.46,48619.0,11.094,11.1017,11.0863,11.094,48619.0
2020-01-13 14:00:00,14.45,14.48,14.45,14.48,68374.0,11.0863,11.1094,11.0863,11.1094,68374.0
2020-01-13 14:10:00,14.48,14.49,14.46,14.49,118496.0,11.1094,11.117,11.094,11.117,118496.0
2020-01-13 14:20:00,14.49,14.49,14.47,14.48,231671.0,11.117,11.117,11.1017,11.1094,231671.0
2020-01-13 14:30:00,14.48,14.48,14.44,14.45,100648.0,11.1094,11.1094,11.0787,11.0863,100648.0
2020-01-13 14:40:00,14.44,14.45,14.44,14.44,59932.0,11.0787,11.0863,11.0787,11.0787,59932.0
2020-01-13 14:50:00,14.45,14.45,14.41,14.42,137910.0,11.0863,11.0863,11.0557,11.0633,137910.0
2020-01-13 15:00:00,14.42,14.42,14.4,14.42,123677.0,11.0633,11.0633,11.048,11.0633,123677.0
2020-01-13 15:10:00,14.42,14.43,14.4,14.41,207822.0,11.0633,11.071,11.048,11.0557,207822.0
2020-01-13 15:20:00,14.41,14.43,14.4,14.43,406618.0,11.0557,11.071,11.048,11.071,406618.0
2020-01-13 15:30:00,14.43,14.46,14.42,14.45,188154.0,11.071,11.094,11.0633,11.0863,188154.0
2020-01-13 15:40:00,14.45,14.45,14.43,14.45,254886.0,11.0863,11.0863,11.071,11.0863,254886.0
2020-01-13 15:50:00,14.45,14.48,14.42,14.46,899292.0,11.0863,11.1094,11.0633,11.094,899292.0
2020-01-14 09:30:00,14.49,14.49,14.4,14.48,195977.0,11.117,11.117,11.048,11.1094,195977.0
2020-01-14 09:40:00,14.48,14.5,14.45,14.48,128957.0,11.1094,11.1247,11.0863,11.1094,128957.0
2020-01-14 09:50:00,14.48,14.53,14.45,14.51,127834.0,11.1094,11.1477,11.0863,11.1324,127834.0
2020-01-14 10:00:00,14.5,14.55,14.5,14.53,477396.0,11.1247,11.1631,11.1247,11.1477,477396.0
2020-01-14 10:10:00,14.53,14.54,14.51,14.53,91872.0,11.1477,11.1554,11.1324,11.1477,91872.0
2020-01-14 10:20:00,14.52,14.52,14.5,14.51,55394.0,11.14,11.14,11.1247,11.1324,55394.0
2020-01-14 10:30:00,14.52,14.54,14.51,14.52,41084.0,11.14,11.1554,11.1324,11.14,41084.0
2020-01-14 10:40:00,14.52,14.55,14.51,14.54,57731.0,11.14,11.1631,11.1324,11.1554,57731.0
2020-01-14 10:50:00,14.53,14.55,14.51,14.54,93894.0,11.1477,11.1631,11.1324,11.1554,93894.0
2020-01-14 11:00:00,14.54,14.57,14.53,14.57,105710.0,11.1554,11.1784,11.1477,11.1784,105710.0
2020-01-14 11:10:00,14.56,14.6,14.56,14.6,176094.0,11.1707,11.2014,11.1707,11.2014,176094.0
2020-01-14 11:20:00,14.6,14.61,14.57,14.61,190264.0,11.2014,11.2091,11.1784,11.2091,190264.0
2020-01-14 11:30:00,14.6,14.64,14.59,14.63,384417.0,11.2014,11.2321,11.1938,11.2244,384417.0
2020-01-14 11:40:00,14.62,14.63,14.58,14.59,115313.0,11.2168,11.2244,11.1861,11.1938,115313.0
2020-01-14 11:50:00,14.59,14.6,14.57,14.58,40281.0,11.1938,11.2014,11.1784,11.1861,40281.0
2020-01-14 12:00:00,14.58,14.59,14.57,14.57,56869.0,11.1861,11.1938,11.1784,11.1784,56869.0
2020-01-14 12:10:00,14.58,14.59,14.57,14.59,66002.0,11.1861,11.1938,11.1784,11.1938,66002.0
2020-01-14 12:20:00,14.59,14.59,14.57,14.58,121043.0,11.1938,11.1938,11.1784,11.1861,121043.0
2020-01-14 12:30:00,14.58,14.61,14.57,14.59,76330.0,11.1861,11.2091,11.1784,11.1938,76330.0
2020-01-14 12:40:00,14.6,14.62,14.59,14.6,67809.0,11.2014,11.2168,11.1938,11.2014,67809.0
2020-01-14 12:50:00,14.61,14.61,14.6,14.61,22879.0,11.2091,11.2091,11.2014,11.2091,22879.0
2020-01-14 13:00:00,14.61,14.62,14.6,14.62,44913.0,11.2091,11.2168,11.2014,11.2168,44913.0
2020-01-14 13:10:00,14.62,14.64,14.61,14.64,46228.0,11.2168,11.2321,11.2091,11.2321,46228.0
2020-01-14 13:20:00,14.64,14.64,14.62,14.63,201418.0,11.2321,11.2321,11.2168,11.2244,201418.0
2020-01-14 13:30:00,14.63,14.64,14.58,14.64,496061.0,11.2244,11.2321,11.1861,11.2321,496061.0
2020-01-14 13:40:00,14.64,14.64,14.59,14.61,202010.0,11.2321,11.2321,11.1938,11.2091,202010.0
2020-01-14 13:50:00,14.6,14.62,14.59,14.59,116348.0,11.2014,11.2168,11.1938,11.1938,116348.0
2020-01-14 14:00:00,14.6,14.6,14.57,14.58,206776.0,11.2014,11.2014,11.1784,11.1861,206776.0
2020-01-14 14:10:00,14.58,14.59,14.56,14.58,155282.0,11.1861,11.1938,11.1707,11.1861,155282.0
2020-01-14 14:20:00,14.58,14.6,14.57,14.6,51200.0,11.1861,11.2014,11.1784,11.2014,51200.0
2020-01-14 14:30:00,14.6,14.62,14.58,14.62,101048.0,11.2014,11.2168,11.1861,11.2168,101048.0
2020-01-14 14:40:00,14.62,14.62,14.6,14.62,100464.0,11.2168,11.2168,11.2014,11.2168,100464.0
2020-01-14 14:50:00,14.62,14.62,14.6,14.61,182503.0,11.2168,11.2168,11.2014,11.2091,182503.0
2020-01-14 15:00:00,14.61,14.64,14.6,14.61,315014.0,11.2091,11.2321,11.2014,11.2091,315014.0
2020-01-14 15:10:00,14.61,14.61,14.59,14.61,295796.0,11.2091,11.2091,11.1938,11.2091,295796.0
2020-01-14 15:20:00,14.61,14.62,14.6,14.61,247818.0,11.2091,11.2168,11.2014,11.2091,247818.0
2020-01-14 15:30:00,14.61,14.62,14.58,14.6,423062.0,11.2091,11.2168,11.1861,11.2014,423062.0
2020-01-14 15:40:00,14.6,14.6,14.57,14.58,569806.0,11.2014,11.2014,11.1784,11.1861,569806.0
2020-01-14 15:50:00,14.58,14.62,14.57,14.61,971636.0,11.1861,11.2168,11.1784,11.2091,971636.0
2020-01-15 09:30:00,14.5,14.53,14.34,14.42,364001.0,11.1247,11.1477,11.0019,11.0633,364001.0
2020-01-15 09:40:00,14.42,14.45,14.4,14.43,212060.0,11.0633,11.0863,11.048,11.071,212060.0
2020-01-15 09:50:00,14.44,14.47,14.42,14.46,118030.0,11.0787,11.1017,11.0633,11.094,118030.0
2020-01-15 10:00:00,14.47,14.52,14.45,14.51,615058.0,11.1017,11.14,11.0863,11.1324,615058.0
2020-01-15 10:10:00,14.51,14.53,14.48,14.48,917230.0,11.1324,11.1477,11.1094,11.1094,917230.0
2020-01-15 10:20:00,14.49,14.52,14.47,14.51,271512.0,11.117,11.14,11.1017,11.1324,271512.0
2020-01-15 10:30:00,14.51,14.55,14.51,14.52,238743.0,11.1324,11.1631,11.1324,11.14,238743.0
2020-01-15 10:40:00,14.53,14.55,14.51,14.52,164791.0,11.1477,11.1631,11.1324,11.14,164791.0
2020-01-15 10:50:00,14.52,14.56,14.51,14.53,174603.0,11.14,11.1707,11.1324,11.1477,174603.0
2020-01-15 11:00:00,14.54,14.56,14.49,14.5,136137.0,11.1554,11.1707,11.117,11.1247,136137.0
2020-01-15 11:10:00,14.5,14.5,14.46,14.48,219741.0,11.1247,11.1247,11.094,11.1094,219741.0
2020-01-15 11:20:00,14.48,14.52,14.48,14.52,131175.0,11.1094,11.14,11.1094,11.14,131175.0
2020-01-15 11:30:00,14.52,14.56,14.51,14.54,198235.0,11.14,11.1707,11.1324,11.1554,198235.0
2020-01-15 11:40:00,14.54,14.56,14.52,14.54,147629.0,11.1554,11.1707,11.14,11.1554,147629.0
2020-01-15 11:50:00,14.54,14.55,14.49,14.51,100471.0,11.1554,11.1631,11.117,11.1324,100471.0
2020-01-15 12:00:00,14.51,14.51,14.47,14.48,78933.0,11.1324,11.1324,11.1017,11.1094,78933.0
2020-01-15 12:10:00,14.47,14.49,14.46,14.46,85900.0,11.1017,11.117,11.094,11.094,85900.0
2020-01-15 12:20:00,14.46,14.47,14.45,14.46,112143.0,11.094,11.1017,11.0863,11.094,112143.0
2020-01-15 12:30:00,14.45,14.47,14.44,14.46,139547.0,11.0863,11.1017,11.0787,11.094,139547.0
2020-01-15 12:40:00,14.46,14.47,14.41,14.41,233822.0,11.094,11.1017,11.0557,11.0557,233822.0
2020-01-15 12:50:00,14.42,14.45,14.4,14.42,331206.0,11.0633,11.0863,11.048,11.0633,331206.0
2020-01-15 13:00:00,14.42,14.43,14.4,14.41,171450.0,11.0633,11.071,11.048,11.0557,171450.0
2020-01-15 13:10:00,14.41,14.45,14.4,14.43,246779.0,11.0557,11.0863,11.048,11.071,246779.0
2020-01-15 13:20:00,14.43,14.45,14.42,14.43,120252.0,11.071,11.0863,11.0633,11.071,120252.0
2020-01-15 13:30:00,14.43,14.44,14.4,14.41,97740.0,11.071,11.0787,11.048,11.0557,97740.0
2020-01-15 13:40:00,14.41,14.42,14.41,14.42,32280.0,11.0557,11.0633,11.0557,11.0633,32280.0
2020-01-15 13:50:00,14.42,14.42,14.38,14.39,92179.0,11.0633,11.0633,11.0326,11.0403,92179.0
2020-01-15 14:00:00,14.39,14.4,14.37,14.4,197329.0,11.0403,11.048,11.025,11.048,197329.0
2020-01-15 14:10:00,14.4,14.41,14.39,14.41,63439.0,11.048,11.0557,11.0403,11.0557,63439.0
2020-01-15 14:20:00,14.41,14.42,14.39,14.42,153542.0,11.0557,11.0633,11.0403,11.0633,153542.0
2020-01-15 14:30:00,14.42,14.43,14.4,14.42,125794.0,11.0633,11.071,11.048,11.0633,125794.0
2020-01-15 14:40:00,14.42,14.45,14.41,14.45,120456.0,11.0633,11.0863,11.0557,11.0863,120456.0
2020-01-15 14:50:00,14.45,14.45,14.42,14.43,187674.0,11.0863,11.0863,11.0633,11.071,187674.0
2020-01-15 15:00:00,14.43,14.43,14.41,14.42,306714.0,11.071,11.071,11.0557,11.0633,306714.0
2020-01-15 15:10:00,14.42,14.43,14.39,14.41,396302.0,11.0633,11.071,11.0403,11.0557,396302.0
2020-01-15 15:20:00,14.41,14.41,14.38,14.39,142708.0,11.0557,11.0557,11.0326,11.0403,142708.0
2020-01-15 15:30:00,14.39,14.4,14.36,14.39,338420.0,11.0403,11.048,11.0173,11.0403,338420.0
2020-01-15 15:40:00,14.39,14.43,14.38,14.42,406104.0,11.0403,11.071,11.0326,11.0633,406104.0
2020-01-15 15:50:00,14.42,14.47,14.42,14.46,1281214.0,11.0633,11.1017,11.0633,11.094,1281214.0
2020-01-16 09:30:00,14.55,14.61,14.53,14.59,206244.0,11.1631,11.2091,11.1477,11.1938,206244.0
2020-01-16 09:40:00,14.59,14.63,14.55,14.56,325017.0,11.1938,11.2244,11.1631,11.1707,325017.0
2020-01-16 09:50:00,14.56,14.58,14.54,14.55,314014.0,11.1707,11.1861,11.1554,11.1631,314014.0
2020-01-16 10:00:00,14.55,14.6,14.54,14.59,140269.0,11.1631,11.2014,11.1554,11.1938,140269.0
2020-01-16 10:10:00,14.58,14.63,14.58,14.6,133713.0,11.1861,11.2244,11.1861,11.2014,133713.0
2020-01-16 10:20:00,14.6,14.62,14.59,14.61,116984.0,11.2014,11.2168,11.1938,11.2091,116984.0
2020-01-16 10:30:00,14.61,14.65,14.61,14.65,169465.0,11.2091,11.2398,11.2091,11.2398,169465.0
2020-01-16 10:40:00,14.65,14.66,14.62,14.62,87635.0,11.2398,11.2475,11.2168,11.2168,87635.0
2020-01-16 10:50:00,14.63,14.65,14.61,14.64,81560.0,11.2244,11.2398,11.2091,11.2321,81560.0
2020-01-16 11:00:00,14.64,14.65,14.62,14.65,95463.0,11.2321,11.2398,11.2168,11.2398,95463.0
2020-01-16 11:10:00,14.65,14.66,14.63,14.64,157360.0,11.2398,11.2475,11.2244,11.2321,157360.0
2020-01-16 11:20:00,14.64,14.67,14.63,14.67,429173.0,11.2321,11.2551,11.2244,11.2551,429173.0
2020-01-16 11:30:00,14.67,14.68,14.64,14.67,131913.0,11.2551,11.2628,11.2321,11.2551,131913.0
2020-01-16 11:40:00,14.67,14.69,14.66,14.69,144134.0,11.2551,11.2705,11.2475,11.2705,144134.0
2020-01-16 11:50:00,14.69,14.69,14.67,14.67,61196.0,11.2705,11.2705,11.2551,11.2551,61196.0
2020-01-16 12:00:00,14.67,14.68,14.67,14.68,69527.0,11.2551,11.2628,11.2551,11.2628,69527.0
2020-01-16 12:10:00,14.68,14.68,14.67,14.68,41637.0,11.2628,11.2628,11.2551,11.2628,41637.0
2020-01-16 12:20:00,14.68,14.69,14.67,14.69,94226.0,11.2628,11.2705,11.2551,11.2705,94226.0
2020-01-16 12:30:00,14.68,14.72,14.68,14.72,145367.0,11.2628,11.2935,11.2628,11.2935,145367.0
2020-01-16 12:40:00,14.72,14.72,14.69,14.71,155831.0,11.2935,11.2935,11.2705,11.2858,155831.0
2020-01-16 12:50:00,14.72,14.76,14.71,14.73,373069.0,11.2935,11.3242,11.2858,11.3012,373069.0
2020-01-16 13:00:00,14.73,14.75,14.71,14.74,111837.0,11.3012,11.3165,11.2858,11.3088,111837.0
2020-01-16 13:10:00,14.74,14.75,14.71,14.71,128525.0,11.3088,11.3165,11.2858,11.2858,128525.0
2020-01-16 13:20:00,14.72,14.73,14.71,14.71,199767.0,11.2935,11.3012,11.2858,11.2858,199767.0
2020-01-16 13:30:00,14.71,14.72,14.7,14.71,198959.0,11.2858,11.2935,11.2781,11.2858,198959.0
2020-01-16 13:40:00,14.71,14.72,14.69,14.71,100047.0,11.2858,11.2935,11.2705,11.2858,100047.0
2020-01-16 13:50:00,14.71,14.72,14.7,14.71,112149.0,11.2858,11.2935,11.2781,11.2858,112149.0
2020-01-16 14:00:00,14.71,14.71,14.69,14.71,80700.0,11.2858,11.2858,11.2705,11.2858,80700.0
2020-01-16 14:10:00,14.71,14.73,14.7,14.72,195890.0,11.2858,11.3012,11.2781,11.2935,195890.0
2020-01-16 14:20:00,14.72,14.72,14.69,14.7,205443.0,11.2935,11.2935,11.2705,11.2781,205443.0
2020-01-16 14:30:00,14.7,14.7,14.67,14.68,94251.0,11.2781,11.2781,11.2551,11.2628,94251.0
2020-01-16 14:40:00,14.68,14.68,14.66,14.68,93742.0,11.2628,11.2628,11.2475,11.2628,93742.0
2020-01-16 14:50:00,14.68,14.69,14.66,14.67,132125.0,11.2628,11.2705,11.2475,11.2551,132125.0
2020-01-16 15:00:00,14.67,14.69,14.66,14.68,81301.0,11.2551,11.2705,11.2475,11.2628,81301.0
2020-01-16 15:10:00,14.68,14.69,14.67,14.68,68592.0,11.2628,11.2705,11.2551,11.2628,68592.0
2020-01-16 15:20:00,14.68,14.69,14.67,14.69,118219.0,11.2628,11.2705,11.2551,11.2705,118219.0
2020-01-16 15:30:00,14.69,14.7,14.68,14.69,182396.0,11.2705,11.2781,11.2628,11.2705,182396.0
2020-01-16 15:40:00,14.7,14.7,14.66,14.67,826085.0,11.2781,11.2781,11.2475,11.2551,826085.0
2020-01-16 15:50:00,14.67,14.69,14.66,14.66,1197707.0,11.2551,11.2705,11.2475,11.2475,1197707.0
2020-01-17 09:30:00,14.7,14.76,14.64,14.66,709342.0,11.2781,11.3242,11.2321,11.2475,709342.0
2020-01-17 09:40:00,14.66,14.7,14.64,14.69,255711.0,11.2475,11.2781,11.2321,11.2705,255711.0
2020-01-17 09:50:00,14.69,14.71,14.62,14.67,134299.0,11.2705,11.2858,11.2168,11.2551,134299.0
2020-01-17 10:00:00,14.66,14.69,14.65,14.67,149899.0,11.2475,11.2705,11.2398,11.2551,149899.0
2020-01-17 10:10:00,14.68,14.73,14.67,14.72,266881.0,11.2628,11.3012,11.2551,11.2935,266881.0
2020-01-17 10:20:00,14.73,14.75,14.72,14.75,138480.0,11.3012,11.3165,11.2935,11.3165,138480.0
2020-01-17 10:30:00,14.74,14.77,14.74,14.76,116098.0,11.3088,11.3319,11.3088,11.3242,116098.0
2020-01-17 10:40:00,14.76,14.76,14.73,14.75,266886.0,11.3242,11.3242,11.3012,11.3165,266886.0
2020-01-17 10:50:00,14.75,14.76,14.72,14.74,87258.0,11.3165,11.3242,11.2935,11.3088,87258.0
2020-01-17 11:00:00,14.74,14.76,14.73,14.74,98175.0,11.3088,11.3242,11.3012,11.3088,98175.0
2020-01-17 11:10:00,14.73,14.74,14.68,14.69,79792.0,11.3012,11.3088,11.2628,11.2705,79792.0
2020-01-17 11:20:00,14.7,14.7,14.68,14.7,50225.0,11.2781,11.2781,11.2628,11.2781,50225.0
2020-01-17 11:30:00,14.7,14.7,14.68,14.68,65733.0,11.2781,11.2781,11.2628,11.2628,65733.0
2020-01-17 11:40:00,14.69,14.7,14.67,14.69,48500.0,11.2705,11.2781,11.2551,11.2705,48500.0
2020-01-17 11:50:00,14.7,14.7,14.68,14.7,88085.0,11.2781,11.2781,11.2628,11.2781,88085.0
2020-01-17 12:00:00,14.69,14.71,14.69,14.7,151788.0,11.2705,11.2858,11.2705,11.2781,151788.0
2020-01-17 12:10:00,14.69,14.7,14.68,14.7,248166.0,11.2705,11.2781,11.2628,11.2781,248166.0
2020-01-17 12:20:00,14.7,14.7,14.67,14.68,55289.0,11.2781,11.2781,11.2551,11.2628,55289.0
2020-01-17 12:30:00,14.68,14.69,14.67,14.67,36106.0,11.2628,11.2705,11.2551,11.2551,36106.0
2020-01-17 12:40:00,14.67,14.68,14.66,14.66,65433.0,11.2551,11.2628,11.2475,11.2475,65433.0
2020-01-17 12:50:00,14.67,14.67,14.66,14.66,29141.0,11.2551,11.2551,11.2475,11.2475,29141.0
2020-01-17 13:00:00,14.67,14.68,14.66,14.68,53141.0,11.2551,11.2628,11.2475,11.2628,53141.0
2020-01-17 13:10:00,14.68,14.69,14.67,14.69,51558.0,11.2628,11.2705,11.2551,11.2705,51558.0
2020-01-17 13:20:00,14.69,14.69,14.65,14.65,106838.0,11.2705,11.2705,11.2398,11.2398,106838.0
2020-01-17 13:30:00,14.65,14.66,14.65,14.65,64135.0,11.2398,11.2475,11.2398,11.2398,64135.0
2020-01-17 13:40:00,14.65,14.67,14.64,14.65,173509.0,11.2398,11.2551,11.2321,11.2398,173509.0
2020-01-17 13:50:00,14.65,14.65,14.63,14.63,134237.0,11.2398,11.2398,11.2244,11.2244,134237.0
2020-01-17 14:00:00,14.63,14.64,14.62,14.64,260453.0,11.2244,11.2321,11.2168,11.2321,260453.0
2020-01-17 14:10:00,14.64,14.65,14.63,14.64,155284.0,11.2321,11.2398,11.2244,11.2321,155284.0
2020-01-17 14:20:00,14.64,14.65,14.62,14.62,61754.0,11.2321,11.2398,11.2168,11.2168,61754.0
2020-01-17 14:30:00,14.63,14.64,14.61,14.63,130794.0,11.2244,11.2321,11.2091,11.2244,130794.0
2020-01-17 14:40:00,14.64,14.64,14.62,14.63,107780.0,11.2321,11.2321,11.2168,11.2244,107780.0
2020-01-17 14:50:00,14.63,14.65,14.63,14.65,139986.0,11.2244,11.2398,11.2244,11.2398,139986.0
2020-01-17 15:00:00,14.65,14.65,14.63,14.64,133845.0,11.2398,11.2398,11.2244,11.2321,133845.0
2020-01-17 15:10:00,14.64,14.65,14.62,14.64,426166.0,11.2321,11.2398,11.2168,11.2321,426166.0
2020-01-17 15:20:00,14.64,14.67,14.63,14.67,190466.0,11.2321,11.2551,11.2244,11.2551,190466.0
2020-01-17 15:30:00,14.67,14.68,14.66,14.67,232870.0,11.2551,11.2628,11.2475,11.2551,232870.0
2020-01-17 15:40:00,14.68,14.69,14.67,14.69,335463.0,11.2628,11.2705,11.2551,11.2705,335463.0
2020-01-17 15:50:00,14.68,14.73,14.67,14.71,1344722.0,11.2628,11.3012,11.2551,11.2858,1344722.0
2020-01-21 09:30:00,14.62,14.66,14.55,14.62,350101.0,11.2168,11.2475,11.1631,11.2168,350101.0
2020-01-21 09:40:00,14.61,14.62,14.57,14.58,129758.0,11.2091,11.2168,11.1784,11.1861,129758.0
2020-01-21 09:50:00,14.59,14.61,14.56,14.56,219608.0,11.1938,11.2091,11.1707,11.1707,219608.0
2020-01-21 10:00:00,14.56,14.59,14.51,14.52,439534.0,11.1707,11.1938,11.1324,11.14,439534.0
2020-01-21 10:10:00,14.52,14.53,14.48,14.49,228851.0,11.14,11.1477,11.1094,11.117,228851.0
2020-01-21 10:20:00,14.49,14.54,14.47,14.54,446720.0,11.117,11.1554,11.1017,11.1554,446720.0
2020-01-21 10:30:00,14.54,14.56,14.52,14.53,109077.0,11.1554,11.1707,11.14,11.1477,109077.0
2020-01-21 10:40:00,14.52,14.56,14.52,14.54,153112.0,11.14,11.1707,11.14,11.1554,153112.0
2020-01-21 10:50:00,14.54,14.57,14.53,14.56,140694.0,11.1554,11.1784,11.1477,11.1707,140694.0
2020-01-21 11:00:00,14.56,14.57,14.55,14.57,98691.0,11.1707,11.1784,11.1631,11.1784,98691.0
2020-01-21 11:10:00,14.57,14.58,14.55,14.57,129201.0,11.1784,11.1861,11.1631,11.1784,129201.0
2020-01-21 11:20:00,14.58,14.58,14.54,14.56,68334.0,11.1861,11.1861,11.1554,11.1707,68334.0
2020-01-21 11:30:00,14.55,14.59,14.55,14.59,88589.0,11.1631,11.1938,11.1631,11.1938,88589.0
2020-01-21 11:40:00,14.59,14.62,14.58,14.62,174172.0,11.1938,11.2168,11.1861,11.2168,174172.0
2020-01-21 11:50:00,14.62,14.64,14.61,14.64,76818.0,11.2168,11.2321,11.2091,11.2321,76818.0
2020-01-21 12:00:00,14.64,14.65,14.63,14.65,155066.0,11.2321,11.2398,11.2244,11.2398,155066.0
2020-01-21 12:10:00,14.65,14.65,14.62,14.62,42303.0,11.2398,11.2398,11.2168,11.2168,42303.0
2020-01-21 12:20:00,14.62,14.66,14.61,14.66,159006.0,11.2168,11.2475,11.2091,11.2475,159006.0
2020-01-21 12:30:00,14.66,14.69,14.65,14.69,202792.0,11.2475,11.2705,11.2398,11.2705,202792.0
2020-01-21 12:40:00,14.69,14.71,14.68,14.7,407324.0,11.2705,11.2858,11.2628,11.2781,407324.0
2020-01-21 12:50:00,14.71,14.72,14.69,14.7,167413.0,11.2858,11.2935,11.2705,11.2781,167413.0
2020-01-21 13:00:00,14.7,14.7,14.67,14.67,174185.0,11.2781,11.2781,11.2551,11.2551,174185.0
2020-01-21 13:10:00,14.67,14.67,14.63,14.64,132995.0,11.2551,11.2551,11.2244,11.2321,132995.0
2020-01-21 13:20:00,14.64,14.65,14.61,14.62,94348.0,11.2321,11.2398,11.2091,11.2168,94348.0
2020-01-21 13:30:00,14.62,14.63,14.59,14.61,121480.0,11.2168,11.2244,11.1938,11.2091,121480.0
2020-01-21 13:40:00,14.6,14.61,14.59,14.6,74613.0,11.2014,11.2091,11.1938,11.2014,74613.0
2020-01-21 13:50:00,14.6,14.62,14.58,14.59,101899.0,11.2014,11.2168,11.1861,11.1938,101899.0
2020-01-21 14:00:00,14.59,14.61,14.58,14.61,120283.0,11.1938,11.2091,11.1861,11.2091,120283.0
2020-01-21 14:10:00,14.61,14.63,14.6,14.63,66604.0,11.2091,11.2244,11.2014,11.2244,66604.0
2020-01-21 14:20:00,14.62,14.63,14.6,14.61,63504.0,11.2168,11.2244,11.2014,11.2091,63504.0
2020-01-21 14:30:00,14.61,14.63,14.6,14.63,184369.0,11.2091,11.2244,11.2014,11.2244,184369.0
2020-01-21 14:40:00,14.62,14.64,14.61,14.63,173987.0,11.2168,11.2321,11.2091,11.2244,173987.0
2020-01-21 14:50:00,14.63,14.64,14.61,14.63,55009.0,11.2244,11.2321,11.2091,11.2244,55009.0
2020-01-21 15:00:00,14.62,14.66,14.62,14.66,149496.0,11.2168,11.2475,11.2168,11.2475,149496.0
2020-01-21 15:10:00,14.66,14.66,14.64,14.65,75923.0,11.2475,11.2475,11.2321,11.2398,75923.0
2020-01-21 15:20:00,14.65,14.66,14.63,14.64,171185.0,11.2398,11.2475,11.2244,11.2321,171185.0
2020-01-21 15:30:00,14.64,14.65,14.61,14.63,556892.0,11.2321,11.2398,11.2091,11.2244,556892.0
2020-01-21 15:40:00,14.63,14.64,14.61,14.64,253774.0,11.2244,11.2321,11.2091,11.2321,253774.0
2020-01-21 15:50:00,14.63,14.64,14.59,14.62,982045.0,11.2244,11.2321,11.1938,11.2168,982045.0
2020-01-22 09:30:00,14.58,14.72,14.56,14.71,549890.0,11.1861,11.2935,11.1707,11.2858,549890.0
2020-01-22 09:40:00,14.7,14.78,14.68,14.78,521771.0,11.2781,11.3395,11.2628,11.3395,521771.0
2020-01-22 09:50:00,14.78,14.78,14.68,14.71,349697.0,11.3395,11.3395,11.2628,11.2858,349697.0
2020-01-22 10:00:00,14.71,14.74,14.68,14.69,1210072.0,11.2858,11.3088,11.2628,11.2705,1210072.0
2020-01-22 10:10:00,14.69,14.75,14.68,14.74,552762.0,11.2705,11.3165,11.2628,11.3088,552762.0
2020-01-22 10:20:00,14.74,14.76,14.7,14.76,411177.0,11.3088,11.3242,11.2781,11.3242,411177.0
2020-01-22 10:30:00,14.76,14.78,14.74,14.77,444283.0,11.3242,11.3395,11.3088,11.3319,444283.0
2020-01-22 10:40:00,14.78,14.82,14.77,14.79,671043.0,11.3395,11.3702,11.3319,11.3472,671043.0
2020-01-22 10:50:00,14.79,14.84,14.79,14.81,668902.0,11.3472,11.3856,11.3472,11.3625,668902.0
2020-01-22 11:00:00,14.81,14.84,14.8,14.84,657496.0,11.3625,11.3856,11.3549,11.3856,657496.0
2020-01-22 11:10:00,14.84,14.84,14.81,14.82,542734.0,11.3856,11.3856,11.3625,11.3702,542734.0
2020-01-22 11:20:00,14.83,14.84,14.81,14.82,281138.0,11.3779,11.3856,11.3625,11.3702,281138.0
2020-01-22 11:30:00,14.82,14.84,14.81,14.83,217251.0,11.3702,11.3856,11.3625,11.3779,217251.0
2020-01-22 11:40:00,14.83,14.84,14.82,14.83,166315.0,11.3779,11.3856,11.3702,11.3779,166315.0
2020-01-22 11:50:00,14.82,14.84,14.8,14.82,145736.0,11.3702,11.3856,11.3549,11.3702,145736.0
2020-01-22 12:00:00,14.82,14.82,14.79,14.82,487398.0,11.3702,11.3702,11.3472,11.3702,487398.0
2020-01-22 12:10:00,14.82,14.83,14.8,14.82,384095.0,11.3702,11.3779,11.3549,11.3702,384095.0
2020-01-22 12:20:00,14.82,14.84,14.81,14.84,193505.0,11.3702,11.3856,11.3625,11.3856,193505.0
2020-01-22 12:30:00,14.84,14.85,14.82,14.83,117297.0,11.3856,11.3932,11.3702,11.3779,117297.0
2020-01-22 12:40:00,14.83,14.85,14.82,14.83,166881.0,11.3779,11.3932,11.3702,11.3779,166881.0
2020-01-22 12:50:00,14.84,14.84,14.81,14.82,150754.0,11.3856,11.3856,11.3625,11.3702,150754.0
2020-01-22 13:00:00,14.82,14.83,14.8,14.81,507278.0,11.3702,11.3779,11.3549,11.3625,507278.0
2020-01-22 13:10:00,14.82,14.82,14.79,14.82,412678.0,11.3702,11.3702,11.3472,11.3702,412678.0
2020-01-22 13:20:00,14.82,14.82,14.79,14.82,181412.0,11.3702,11.3702,11.3472,11.3702,181412.0
2020-01-22 13:30:00,14.82,14.85,14.81,14.84,119914.0,11.3702,11.3932,11.3625,11.3856,119914.0
2020-01-22 13:40:00,14.85,14.85,14.81,14.83,132169.0,11.3932,11.3932,11.3625,11.3779,132169.0
2020-01-22 13:50:00,14.82,14.84,14.82,14.83,120458.0,11.3702,11.3856,11.3702,11.3779,120458.0
2020-01-22 14:00:00,14.84,14.86,14.81,14.82,241040.0,11.3856,11.4009,11.3625,11.3702,241040.0
2020-01-22 14:10:00,14.82,14.82,14.8,14.82,338942.0,11.3702,11.3702,11.3549,11.3702,338942.0
2020-01-22 14:20:00,14.82,14.83,14.79,14.83,679595.0,11.3702,11.3779,11.3472,11.3779,679595.0
2020-01-22 14:30:00,14.83,14.83,14.82,14.83,95882.0,11.3779,11.3779,11.3702,11.3779,95882.0
2020-01-22 14:40:00,14.82,14.83,14.82,14.83,115081.0,11.3702,11.3779,11.3702,11.3779,115081.0
2020-01-22 14:50:00,14.82,14.83,14.78,14.79,406248.0,11.3702,11.3779,11.3395,11.3472,406248.0
2020-01-22 15:00:00,14.78,14.79,14.73,14.73,248094.0,11.3395,11.3472,11.3012,11.3012,248094.0
2020-01-22 15:10:00,14.73,14.73,14.69,14.7,424977.0,11.3012,11.3012,11.2705,11.2781,424977.0
2020-01-22 15:20:00,14.7,14.72,14.68,14.71,602070.0,11.2781,11.2935,11.2628,11.2858,602070.0
2020-01-22 15:30:00,14.71,14.77,14.71,14.76,342855.0,11.2858,11.3319,11.2858,11.3242,342855.0
2020-01-22 15:40:00,14.76,14.77,14.73,14.75,336443.0,11.3242,11.3319,11.3012,11.3165,336443.0
2020-01-22 15:50:00,14.76,14.76,14.71,14.74,1034837.0,11.3242,11.3242,11.2858,11.3088,1034837.0
2020-01-23 09:30:00,14.72,14.72,14.18,14.23,1518135.0,11.2935,11.2935,10.8792,10.9176,1518135.0
2020-01-23 09:40:00,14.23,14.25,14.04,14.19,1189053.0,10.9176,10.9329,10.7718,10.8869,1189053.0
2020-01-23 09:50:00,14.18,14.19,13.96,14.07,1494344.0,10.8792,10.8869,10.7104,10.7948,1494344.0
2020-01-23 10:00:00,14.07,14.1,13.99,14.08,731735.0,10.7948,10.8178,10.7334,10.8025,731735.0
2020-01-23 10:10:00,14.07,14.17,14.06,14.17,1268756.0,10.7948,10.8715,10.7871,10.8715,1268756.0
2020-01-23 10:20:00,14.16,14.2,14.1,14.17,1037929.0,10.8638,10.8945,10.8178,10.8715,1037929.0
2020-01-23 10:30:00,14.16,14.19,14.1,14.11,751667.0,10.8638,10.8869,10.8178,10.8255,751667.0
2020-01-23 10:40:00,14.11,14.15,14.04,14.09,654965.0,10.8255,10.8562,10.7718,10.8101,654965.0
2020-01-23 10:50:00,14.09,14.12,14.03,14.03,629544.0,10.8101,10.8332,10.7641,10.7641,629544.0
2020-01-23 11:00:00,14.02,14.05,13.99,14.0,485255.0,10.7564,10.7795,10.7334,10.7411,485255.0
2020-01-23 11:10:00,14.01,14.02,13.92,13.94,512049.0,10.7488,10.7564,10.6797,10.6951,512049.0
2020-01-23 11:20:00,13.94,14.0,13.92,13.99,475537.0,10.6951,10.7411,10.6797,10.7334,475537.0
2020-01-23 11:30:00,13.99,14.03,13.99,14.01,458233.0,10.7334,10.7641,10.7334,10.7488,458233.0
2020-01-23 11:40:00,14.0,14.05,13.99,14.03,636135.0,10.7411,10.7795,10.7334,10.7641,636135.0
2020-01-23 11:50:00,14.03,14.09,14.02,14.06,200220.0,10.7641,10.8101,10.7564,10.7871,200220.0
2020-01-23 12:00:00,14.06,14.06,14.02,14.06,167310.0,10.7871,10.7871,10.7564,10.7871,167310.0
2020-01-23 12:10:00,14.06,14.07,14.02,14.03,121953.0,10.7871,10.7948,10.7564,10.7641,121953.0
2020-01-23 12:20:00,14.03,14.04,14.0,14.0,164689.0,10.7641,10.7718,10.7411,10.7411,164689.0
2020-01-23 12:30:00,14.01,14.02,13.98,14.02,163751.0,10.7488,10.7564,10.7257,10.7564,163751.0
2020-01-23 12:40:00,14.02,14.06,14.01,14.05,182363.0,10.7564,10.7871,10.7488,10.7795,182363.0
2020-01-23 12:50:00,14.05,14.13,14.03,14.13,223223.0,10.7795,10.8408,10.7641,10.8408,223223.0
2020-01-23 13:00:00,14.13,14.18,14.11,14.14,392963.0,10.8408,10.8792,10.8255,10.8485,392963.0
2020-01-23 13:10:00,14.13,14.17,14.11,14.17,448835.0,10.8408,10.8715,10.8255,10.8715,448835.0
2020-01-23 13:20:00,14.17,14.19,14.14,14.19,503898.0,10.8715,10.8869,10.8485,10.8869,503898.0
2020-01-23 13:30:00,14.19,14.21,14.17,14.19,254244.0,10.8869,10.9022,10.8715,10.8869,254244.0
2020-01-23 13:40:00,14.19,14.22,14.17,14.18,277225.0,10.8869,10.9099,10.8715,10.8792,277225.0
2020-01-23 13:50:00,14.18,14.19,14.16,14.18,298734.0,10.8792,10.8869,10.8638,10.8792,298734.0
2020-01-23 14:00:00,14.18,14.2,14.17,14.19,177144.0,10.8792,10.8945,10.8715,10.8869,177144.0
2020-01-23 14:10:00,14.19,14.21,14.14,14.15,168110.0,10.8869,10.9022,10.8485,10.8562,168110.0
2020-01-23 14:20:00,14.15,14.22,14.15,14.22,518475.0,10.8562,10.9099,10.8562,10.9099,518475.0
2020-01-23 14:30:00,14.21,14.25,14.2,14.22,149705.0,10.9022,10.9329,10.8945,10.9099,149705.0
2020-01-23 14:40:00,14.22,14.24,14.2,14.21,174074.0,10.9099,10.9252,10.8945,10.9022,174074.0
2020-01-23 14:50:00,14.21,14.22,14.19,14.21,281338.0,10.9022,10.9099,10.8869,10.9022,281338.0
2020-01-23 15:00:00,14.21,14.24,14.19,14.21,423939.0,10.9022,10.9252,10.8869,10.9022,423939.0
2020-01-23 15:10:00,14.21,14.27,14.19,14.2,824424.0,10.9022,10.9482,10.8869,10.8945,824424.0
2020-01-23 15:20:00,14.2,14.25,14.19,14.25,530395.0,10.8945,10.9329,10.8869,10.9329,530395.0
2020-01-23 15:30:00,14.25,14.31,14.24,14.29,619191.0,10.9329,10.9789,10.9252,10.9636,619191.0
2020-01-23 15:40:00,14.29,14.32,14.27,14.28,561764.0,10.9636,10.9866,10.9482,10.9559,561764.0
2020-01-23 15:50:00,14.28,14.29,14.25,14.27,1209921.0,10.9559,10.9636,10.9329,10.9482,1209921.0
2020-01-24 09:30:00,14.27,14.31,14.19,14.2,418423.0,10.9482,10.9789,10.8869,10.8945,418423.0
2020-01-24 09:40:00,14.21,14.21,14.09,14.12,300101.0,10.9022,10.9022,10.8101,10.8332,300101.0
2020-01-24 09:50:00,14.11,14.15,14.1,14.15,270955.0,10.8255,10.8562,10.8178,10.8562,270955.0
2020-01-24 10:00:00,14.14,14.15,14.1,14.11,190396.0,10.8485,10.8562,10.8178,10.8255,190396.0
2020-01-24 10:10:00,14.1,14.12,14.09,14.09,172420.0,10.8178,10.8332,10.8101,10.8101,172420.0
2020-01-24 10:20:00,14.09,14.1,14.04,14.05,236690.0,10.8101,10.8178,10.7718,10.7795,236690.0
2020-01-24 10:30:00,14.04,14.07,14.02,14.05,227496.0,10.7718,10.7948,10.7564,10.7795,227496.0
2020-01-24 10:40:00,14.06,14.06,14.0,14.01,148958.0,10.7871,10.7871,10.7411,10.7488,148958.0
2020-01-24 10:50:00,14.01,14.05,13.99,14.04,286157.0,10.7488,10.7795,10.7334,10.7718,286157.0
2020-01-24 11:00:00,14.05,14.08,14.04,14.07,366996.0,10.7795,10.8025,10.7718,10.7948,366996.0
2020-01-24 11:10:00,14.07,14.1,14.02,14.03,780255.0,10.7948,10.8178,10.7564,10.7641,780255.0
2020-01-24 11:20:00,14.02,14.03,13.96,13.98,367932.0,10.7564,10.7641,10.7104,10.7257,367932.0
2020-01-24 11:30:00,13.97,14.0,13.95,13.99,203995.0,10.7181,10.7411,10.7027,10.7334,203995.0
2020-01-24 11:40:00,14.0,14.0,13.94,13.96,815284.0,10.7411,10.7411,10.6951,10.7104,815284.0
2020-01-24 11:50:00,13.95,13.95,13.9,13.91,211914.0,10.7027,10.7027,10.6644,10.672,211914.0
2020-01-24 12:00:00,13.91,13.93,13.88,13.88,690290.0,10.672,10.6874,10.649,10.649,690290.0
2020-01-24 12:10:00,13.88,13.89,13.84,13.86,383377.0,10.649,10.6567,10.6183,10.6337,383377.0
2020-01-24 12:20:00,13.85,13.9,13.85,13.9,408993.0,10.626,10.6644,10.626,10.6644,408993.0
2020-01-24 12:30:00,13.9,13.94,13.89,13.92,586558.0,10.6644,10.6951,10.6567,10.6797,586558.0
2020-01-24 12:40:00,13.91,13.97,13.91,13.95,512714.0,10.672,10.7181,10.672,10.7027,512714.0
2020-01-24 12:50:00,13.96,13.96,13.93,13.95,161188.0,10.7104,10.7104,10.6874,10.7027,161188.0
2020-01-24 13:00:00,13.95,13.95,13.89,13.92,309348.0,10.7027,10.7027,10.6567,10.6797,309348.0
2020-01-24 13:10:00,13.93,13.93,13.87,13.88,257747.0,10.6874,10.6874,10.6414,10.649,257747.0
2020-01-24 13:20:00,13.88,13.89,13.85,13.86,269507.0,10.649,10.6567,10.626,10.6337,269507.0
2020-01-24 13:30:00,13.86,13.86,13.82,13.83,463682.0,10.6337,10.6337,10.603,10.6107,463682.0
2020-01-24 13:40:00,13.83,13.83,13.8,13.8,191778.0,10.6107,10.6107,10.5876,10.5876,191778.0
2020-01-24 13:50:00,13.8,13.83,13.8,13.82,183062.0,10.5876,10.6107,10.5876,10.603,183062.0
2020-01-24 14:00:00,13.81,13.82,13.77,13.79,284844.0,10.5953,10.603,10.5646,10.58,284844.0
2020-01-24 14:10:00,13.78,13.79,13.75,13.75,655956.0,10.5723,10.58,10.5493,10.5493,655956.0
2020-01-24 14:20:00,13.75,13.75,13.71,13.72,420386.0,10.5493,10.5493,10.5186,10.5263,420386.0
2020-01-24 14:30:00,13.72,13.77,13.71,13.73,500862.0,10.5263,10.5646,10.5186,10.5339,500862.0
2020-01-24 14:40:00,13.73,13.73,13.68,13.71,295252.0,10.5339,10.5339,10.4956,10.5186,295252.0
2020-01-24 14:50:00,13.71,13.76,13.71,13.75,479620.0,10.5186,10.557,10.5186,10.5493,479620.0
2020-01-24 15:00:00,13.76,13.8,13.75,13.79,853705.0,10.557,10.5876,10.5493,10.58,853705.0
2020-01-24 15:10:00,13.79,13.8,13.77,13.78,512446.0,10.58,10.5876,10.5646,10.5723,512446.0
2020-01-24 15:20:00,13.79,13.79,13.75,13.77,396367.0,10.58,10.58,10.5493,10.5646,396367.0
2020-01-24 15:30:00,13.77,13.77,13.71,13.71,625442.0,10.5646,10.5646,10.5186,10.5186,625442.0
2020-01-24 15:40:00,13.71,13.74,13.69,13.72,718187.0,10.5186,10.5416,10.5033,10.5263,718187.0
2020-01-24 15:50:00,13.72,13.76,13.7,13.72,1982343.0,10.5263,10.557,10.5109,10.5263,1982343.0
2020-01-27 09:30:00,13.45,13.55,13.41,13.54,887389.0,10.3191,10.3958,10.2884,10.3882,887389.0
2020-01-27 09:40:00,13.54,13.6,13.47,13.59,605688.0,10.3882,10.4342,10.3345,10.4265,605688.0
2020-01-27 09:50:00,13.6,13.61,13.52,13.56,752007.0,10.4342,10.4419,10.3728,10.4035,752007.0
2020-01-27 10:00:00,13.56,13.56,13.47,13.53,823599.0,10.4035,10.4035,10.3345,10.3805,823599.0
2020-01-27 10:10:00,13.52,13.57,13.5,13.54,296143.0,10.3728,10.4112,10.3575,10.3882,296143.0
2020-01-27 10:20:00,13.53,13.61,13.53,13.61,360710.0,10.3805,10.4419,10.3805,10.4419,360710.0
2020-01-27 10:30:00,13.6,13.61,13.54,13.56,451374.0,10.4342,10.4419,10.3882,10.4035,451374.0
2020-01-27 10:40:00,13.56,13.56,13.47,13.48,361527.0,10.4035,10.4035,10.3345,10.3421,361527.0
2020-01-27 10:50:00,13.49,13.51,13.47,13.51,261165.0,10.3498,10.3652,10.3345,10.3652,261165.0
2020-01-27 11:00:00,13.51,13.55,13.49,13.5,316564.0,10.3652,10.3958,10.3498,10.3575,316564.0
2020-01-27 11:10:00,13.5,13.51,13.45,13.46,308277.0,10.3575,10.3652,10.3191,10.3268,308277.0
2020-01-27 11:20:00,13.46,13.5,13.45,13.49,206516.0,10.3268,10.3575,10.3191,10.3498,206516.0
2020-01-27 11:30:00,13.49,13.5,13.44,13.49,321582.0,10.3498,10.3575,10.3114,10.3498,321582.0
2020-01-27 11:40:00,13.5,13.53,13.48,13.53,136047.0,10.3575,10.3805,10.3421,10.3805,136047.0
2020-01-27 11:50:00,13.53,13.54,13.5,13.51,169303.0,10.3805,10.3882,10.3575,10.3652,169303.0
2020-01-27 12:00:00,13.5,13.55,13.5,13.55,157081.0,10.3575,10.3958,10.3575,10.3958,157081.0
2020-01-27 12:10:00,13.55,13.57,13.53,13.56,469630.0,10.3958,10.4112,10.3805,10.4035,469630.0
2020-01-27 12:20:00,13.56,13.59,13.53,13.54,173464.0,10.4035,10.4265,10.3805,10.3882,173464.0
2020-01-27 12:30:00,13.54,13.55,13.53,13.54,152191.0,10.3882,10.3958,10.3805,10.3882,152191.0
2020-01-27 12:40:00,13.54,13.57,13.54,13.55,205332.0,10.3882,10.4112,10.3882,10.3958,205332.0
2020-01-27 12:50:00,13.55,13.56,13.51,13.54,119831.0,10.3958,10.4035,10.3652,10.3882,119831.0
2020-01-27 13:00:00,13.53,13.58,13.53,13.56,152005.0,10.3805,10.4189,10.3805,10.4035,152005.0
2020-01-27 13:10:00,13.56,13.56,13.54,13.54,112140.0,10.4035,10.4035,10.3882,10.3882,112140.0
2020-01-27 13:20:00,13.54,13.56,13.53,13.55,254047.0,10.3882,10.4035,10.3805,10.3958,254047.0
2020-01-27 13:30:00,13.56,13.58,13.55,13.57,153527.0,10.4035,10.4189,10.3958,10.4112,153527.0
2020-01-27 13:40:00,13.58,13.58,13.54,13.54,191346.0,10.4189,10.4189,10.3882,10.3882,191346.0
2020-01-27 13:50:00,13.54,13.55,13.51,13.53,102737.0,10.3882,10.3958,10.3652,10.3805,102737.0
2020-01-27 14:00:00,13.53,13.53,13.5,13.53,168807.0,10.3805,10.3805,10.3575,10.3805,168807.0
2020-01-27 14:10:00,13.52,13.56,13.52,13.55,371566.0,10.3728,10.4035,10.3728,10.3958,371566.0
2020-01-27 14:20:00,13.56,13.56,13.53,13.56,153551.0,10.4035,10.4035,10.3805,10.4035,153551.0
2020-01-27 14:30:00,13.56,13.57,13.54,13.56,211294.0,10.4035,10.4112,10.3882,10.4035,211294.0
2020-01-27 14:40:00,13.56,13.56,13.51,13.51,196321.0,10.4035,10.4035,10.3652,10.3652,196321.0
2020-01-27 14:50:00,13.51,13.51,13.49,13.49,134474.0,10.3652,10.3652,10.3498,10.3498,134474.0
2020-01-27 15:00:00,13.5,13.51,13.49,13.49,349922.0,10.3575,10.3652,10.3498,10.3498,349922.0
2020-01-27 15:10:00,13.5,13.53,13.46,13.52,516525.0,10.3575,10.3805,10.3268,10.3728,516525.0
2020-01-27 15:20:00,13.52,13.53,13.5,13.53,247164.0,10.3728,10.3805,10.3575,10.3805,247164.0
2020-01-27 15:30:00,13.52,13.54,13.49,13.53,630792.0,10.3728,10.3882,10.3498,10.3805,630792.0
2020-01-27 15:40:00,13.53,13.54,13.5,13.5,414669.0,10.3805,10.3882,10.3575,10.3575,414669.0
2020-01-27 15:50:00,13.5,13.52,13.48,13.5,938278.0,10.3575,10.3728,10.3421,10.3575,938278.0
2020-01-28 09:30:00,13.55,13.64,13.51,13.54,523110.0,10.3958,10.4649,10.3652,10.3882,523110.0
2020-01-28 09:40:00,13.54,13.54,13.47,13.5,458033.0,10.3882,10.3882,10.3345,10.3575,458033.0
2020-01-28 09:50:00,13.5,13.55,13.49,13.54,420137.0,10.3575,10.3958,10.3498,10.3882,420137.0
2020-01-28 10:00:00,13.55,13.61,13.53,13.6,895296.0,10.3958,10.4419,10.3805,10.4342,895296.0
2020-01-28 10:10:00,13.6,13.64,13.59,13.63,308906.0,10.4342,10.4649,10.4265,10.4572,308906.0
2020-01-28 10:20:00,13.63,13.65,13.61,13.63,364835.0,10.4572,10.4726,10.4419,10.4572,364835.0
2020-01-28 10:30:00,13.62,13.68,13.62,13.68,458685.0,10.4495,10.4956,10.4495,10.4956,458685.0
2020-01-28 10:40:00,13.68,13.7,13.65,13.66,282914.0,10.4956,10.5109,10.4726,10.4802,282914.0
2020-01-28 10:50:00,13.66,13.67,13.59,13.62,371456.0,10.4802,10.4879,10.4265,10.4495,371456.0
2020-01-28 11:00:00,13.62,13.64,13.58,13.6,158363.0,10.4495,10.4649,10.4189,10.4342,158363.0
2020-01-28 11:10:00,13.6,13.62,13.58,13.59,165462.0,10.4342,10.4495,10.4189,10.4265,165462.0
2020-01-28 11:20:00,13.59,13.6,13.57,13.6,156144.0,10.4265,10.4342,10.4112,10.4342,156144.0
2020-01-28 11:30:00,13.59,13.61,13.58,13.61,88695.0,10.4265,10.4419,10.4189,10.4419,88695.0
2020-01-28 11:40:00,13.61,13.61,13.56,13.59,207654.0,10.4419,10.4419,10.4035,10.4265,207654.0
2020-01-28 11:50:00,13.59,13.63,13.58,13.63,190741.0,10.4265,10.4572,10.4189,10.4572,190741.0
2020-01-28 12:00:00,13.62,13.64,13.59,13.6,138436.0,10.4495,10.4649,10.4265,10.4342,138436.0
2020-01-28 12:10:00,13.6,13.61,13.58,13.61,96138.0,10.4342,10.4419,10.4189,10.4419,96138.0
2020-01-28 12:20:00,13.61,13.61,13.59,13.61,84467.0,10.4419,10.4419,10.4265,10.4419,84467.0
2020-01-28 12:30:00,13.61,13.61,13.58,13.58,112111.0,10.4419,10.4419,10.4189,10.4189,112111.0
2020-01-28 12:40:00,13.59,13.62,13.58,13.62,271639.0,10.4265,10.4495,10.4189,10.4495,271639.0
2020-01-28 12:50:00,13.62,13.62,13.6,13.61,138579.0,10.4495,10.4495,10.4342,10.4419,138579.0
2020-01-28 13:00:00,13.61,13.61,13.57,13.58,113319.0,10.4419,10.4419,10.4112,10.4189,113319.0
2020-01-28 13:10:00,13.58,13.59,13.57,13.57,186645.0,10.4189,10.4265,10.4112,10.4112,186645.0
2020-01-28 13:20:00,13.58,13.59,13.56,13.58,99007.0,10.4189,10.4265,10.4035,10.4189,99007.0
2020-01-28 13:30:00,13.59,13.6,13.57,13.59,83282.0,10.4265,10.4342,10.4112,10.4265,83282.0
2020-01-28 13:40:00,13.59,13.6,13.58,13.59,58665.0,10.4265,10.4342,10.4189,10.4265,58665.0
2020-01-28 13:50:00,13.59,13.59,13.57,13.58,119773.0,10.4265,10.4265,10.4112,10.4189,119773.0
2020-01-28 14:00:00,13.59,13.6,13.57,13.58,162801.0,10.4265,10.4342,10.4112,10.4189,162801.0
2020-01-28 14:10:00,13.57,13.59,13.57,13.58,164431.0,10.4112,10.4265,10.4112,10.4189,164431.0
2020-01-28 14:20:00,13.58,13.58,13.56,13.57,50717.0,10.4189,10.4189,10.4035,10.4112,50717.0
2020-01-28 14:30:00,13.57,13.59,13.56,13.58,113503.0,10.4112,10.4265,10.4035,10.4189,113503.0
2020-01-28 14:40:00,13.59,13.6,13.58,13.58,84659.0,10.4265,10.4342,10.4189,10.4189,84659.0
2020-01-28 14:50:00,13.58,13.59,13.56,13.57,162203.0,10.4189,10.4265,10.4035,10.4112,162203.0
2020-01-28 15:00:00,13.56,13.59,13.56,13.57,202279.0,10.4035,10.4265,10.4035,10.4112,202279.0
2020-01-28 15:10:00,13.58,13.58,13.56,13.58,173077.0,10.4189,10.4189,10.4035,10.4189,173077.0
2020-01-28 15:20:00,13.58,13.6,13.57,13.59,212305.0,10.4189,10.4342,10.4112,10.4265,212305.0
2020-01-28 15:30:00,13.6,13.61,13.58,13.59,307362.0,10.4342,10.4419,10.4189,10.4265,307362.0
2020-01-28 15:40:00,13.6,13.62,13.59,13.62,333595.0,10.4342,10.4495,10.4265,10.4495,333595.0
2020-01-28 15:50:00,13.62,13.62,13.58,13.59,973555.0,10.4495,10.4495,10.4189,10.4265,973555.0
2020-01-29 09:30:00,13.61,13.67,13.6,13.66,184566.0,10.4419,10.4879,10.4342,10.4802,184566.0
2020-01-29 09:40:00,13.65,13.68,13.64,13.67,87301.0,10.4726,10.4956,10.4649,10.4879,87301.0
2020-01-29 09:50:00,13.67,13.69,13.62,13.62,82310.0,10.4879,10.5033,10.4495,10.4495,82310.0
2020-01-29 10:00:00,13.62,13.63,13.59,13.61,91007.0,10.4495,10.4572,10.4265,10.4419,91007.0
2020-01-29 10:10:00,13.6,13.63,13.59,13.6,116524.0,10.4342,10.4572,10.4265,10.4342,116524.0
2020-01-29 10:20:00,13.61,13.64,13.6,13.61,224052.0,10.4419,10.4649,10.4342,10.4419,224052.0
2020-01-29 10:30:00,13.62,13.65,13.6,13.64,109783.0,10.4495,10.4726,10.4342,10.4649,109783.0
2020-01-29 10:40:00,13.65,13.65,13.61,13.62,50775.0,10.4726,10.4726,10.4419,10.4495,50775.0
2020-01-29 10:50:00,13.62,13.64,13.61,13.63,82236.0,10.4495,10.4649,10.4419,10.4572,82236.0
2020-01-29 11:00:00,13.63,13.64,13.61,13.62,82595.0,10.4572,10.4649,10.4419,10.4495,82595.0
2020-01-29 11:10:00,13.62,13.64,13.6,13.61,87869.0,10.4495,10.4649,10.4342,10.4419,87869.0
2020-01-29 11:20:00,13.61,13.62,13.59,13.61,99358.0,10.4419,10.4495,10.4265,10.4419,99358.0
2020-01-29 11:30:00,13.61,13.62,13.59,13.6,73221.0,10.4419,10.4495,10.4265,10.4342,73221.0
2020-01-29 11:40:00,13.6,13.63,13.6,13.61,64394.0,10.4342,10.4572,10.4342,10.4419,64394.0
2020-01-29 11:50:00,13.61,13.63,13.6,13.62,55219.0,10.4419,10.4572,10.4342,10.4495,55219.0
2020-01-29 12:00:00,13.62,13.63,13.59,13.6,59247.0,10.4495,10.4572,10.4265,10.4342,59247.0
2020-01-29 12:10:00,13.6,13.61,13.59,13.59,58899.0,10.4342,10.4419,10.4265,10.4265,58899.0
2020-01-29 12:20:00,13.6,13.6,13.59,13.6,45543.0,10.4342,10.4342,10.4265,10.4342,45543.0
2020-01-29 12:30:00,13.6,13.6,13.58,13.6,103779.0,10.4342,10.4342,10.4189,10.4342,103779.0
2020-01-29 12:40:00,13.6,13.6,13.57,13.57,94532.0,10.4342,10.4342,10.4112,10.4112,94532.0
2020-01-29 12:50:00,13.58,13.58,13.57,13.58,23485.0,10.4189,10.4189,10.4112,10.4189,23485.0
2020-01-29 13:00:00,13.57,13.58,13.56,13.57,64851.0,10.4112,10.4189,10.4035,10.4112,64851.0
2020-01-29 13:10:00,13.57,13.6,13.56,13.59,81434.0,10.4112,10.4342,10.4035,10.4265,81434.0
2020-01-29 13:20:00,13.59,13.59,13.58,13.58,27862.0,10.4265,10.4265,10.4189,10.4189,27862.0
2020-01-29 13:30:00,13.59,13.6,13.57,13.58,70648.0,10.4265,10.4342,10.4112,10.4189,70648.0
2020-01-29 13:40:00,13.58,13.58,13.56,13.57,47573.0,10.4189,10.4189,10.4035,10.4112,47573.0
2020-01-29 13:50:00,13.56,13.6,13.56,13.6,62780.0,10.4035,10.4342,10.4035,10.4342,62780.0
2020-01-29 14:00:00,13.6,13.61,13.57,13.59,108170.0,10.4342,10.4419,10.4112,10.4265,108170.0
2020-01-29 14:10:00,13.59,13.59,13.57,13.59,35902.0,10.4265,10.4265,10.4112,10.4265,35902.0
2020-01-29 14:20:00,13.59,13.6,13.56,13.56,55243.0,10.4265,10.4342,10.4035,10.4035,55243.0
2020-01-29 14:30:00,13.56,13.57,13.53,13.55,74671.0,10.4035,10.4112,10.3805,10.3958,74671.0
2020-01-29 14:40:00,13.55,13.56,13.52,13.52,111015.0,10.3958,10.4035,10.3728,10.3728,111015.0
2020-01-29 14:50:00,13.52,13.53,13.51,13.52,169566.0,10.3728,10.3805,10.3652,10.3728,169566.0
2020-01-29 15:00:00,13.52,13.52,13.49,13.5,305602.0,10.3728,10.3728,10.3498,10.3575,305602.0
2020-01-29 15:10:00,13.5,13.51,13.47,13.49,277448.0,10.3575,10.3652,10.3345,10.3498,277448.0
2020-01-29 15:20:00,13.49,13.51,13.45,13.5,311242.0,10.3498,10.3652,10.3191,10.3575,311242.0
2020-01-29 15:30:00,13.5,13.53,13.49,13.52,225772.0,10.3575,10.3805,10.3498,10.3728,225772.0
2020-01-29 15:40:00,13.52,13.53,13.5,13.51,400403.0,10.3728,10.3805,10.3575,10.3652,400403.0
2020-01-29 15:50:00,13.51,13.52,13.46,13.48,850046.0,10.3652,10.3728,10.3268,10.3421,850046.0
2020-01-30 09:30:00,13.41,13.51,13.37,13.51,447652.0,10.2884,10.3652,10.2577,10.3652,447652.0
2020-01-30 09:40:00,13.5,13.56,13.47,13.54,193575.0,10.3575,10.4035,10.3345,10.3882,193575.0
2020-01-30 09:50:00,13.54,13.55,13.49,13.53,141768.0,10.3882,10.3958,10.3498,10.3805,141768.0
2020-01-30 10:00:00,13.53,13.55,13.51,13.54,211300.0,10.3805,10.3958,10.3652,10.3882,211300.0
2020-01-30 10:10:00,13.55,13.58,13.5,13.51,173241.0,10.3958,10.4189,10.3575,10.3652,173241.0
2020-01-30 10:20:00,13.51,13.52,13.49,13.5,106640.0,10.3652,10.3728,10.3498,10.3575,106640.0
2020-01-30 10:30:00,13.5,13.5,13.42,13.42,228617.0,10.3575,10.3575,10.2961,10.2961,228617.0
2020-01-30 10:40:00,13.42,13.43,13.38,13.4,159761.0,10.2961,10.3038,10.2654,10.2808,159761.0
2020-01-30 10:50:00,13.39,13.42,13.36,13.41,268858.0,10.2731,10.2961,10.2501,10.2884,268858.0
2020-01-30 11:00:00,13.41,13.44,13.4,13.42,147190.0,10.2884,10.3114,10.2808,10.2961,147190.0
2020-01-30 11:10:00,13.43,13.48,13.42,13.47,155671.0,10.3038,10.3421,10.2961,10.3345,155671.0
2020-01-30 11:20:00,13.46,13.52,13.46,13.51,177577.0,10.3268,10.3728,10.3268,10.3652,177577.0
2020-01-30 11:30:00,13.51,13.51,13.48,13.5,159020.0,10.3652,10.3652,10.3421,10.3575,159020.0
2020-01-30 11:40:00,13.5,13.54,13.49,13.53,155914.0,10.3575,10.3882,10.3498,10.3805,155914.0
2020-01-30 11:50:00,13.53,13.55,13.51,13.52,61616.0,10.3805,10.3958,10.3652,10.3728,61616.0
2020-01-30 12:00:00,13.52,13.54,13.5,13.51,79321.0,10.3728,10.3882,10.3575,10.3652,79321.0
2020-01-30 12:10:00,13.51,13.52,13.5,13.51,70275.0,10.3652,10.3728,10.3575,10.3652,70275.0
2020-01-30 12:20:00,13.51,13.52,13.48,13.48,162912.0,10.3652,10.3728,10.3421,10.3421,162912.0
2020-01-30 12:30:00,13.49,13.51,13.47,13.48,176332.0,10.3498,10.3652,10.3345,10.3421,176332.0
2020-01-30 12:40:00,13.47,13.49,13.46,13.48,90389.0,10.3345,10.3498,10.3268,10.3421,90389.0
2020-01-30 12:50:00,13.47,13.51,13.47,13.51,117142.0,10.3345,10.3652,10.3345,10.3652,117142.0
2020-01-30 13:00:00,13.51,13.55,13.5,13.55,526782.0,10.3652,10.3958,10.3575,10.3958,526782.0
2020-01-30 13:10:00,13.55,13.56,13.53,13.54,258044.0,10.3958,10.4035,10.3805,10.3882,258044.0
2020-01-30 13:20:00,13.54,13.56,13.53,13.56,93992.0,10.3882,10.4035,10.3805,10.4035,93992.0
2020-01-30 13:30:00,13.56,13.57,13.54,13.57,65652.0,10.4035,10.4112,10.3882,10.4112,65652.0
2020-01-30 13:40:00,13.57,13.58,13.56,13.57,92794.0,10.4112,10.4189,10.4035,10.4112,92794.0
2020-01-30 13:50:00,13.56,13.57,13.53,13.55,127431.0,10.4035,10.4112,10.3805,10.3958,127431.0
2020-01-30 14:00:00,13.55,13.56,13.53,13.55,113489.0,10.3958,10.4035,10.3805,10.3958,113489.0
2020-01-30 14:10:00,13.55,13.58,13.54,13.58,210152.0,10.3958,10.4189,10.3882,10.4189,210152.0
2020-01-30 14:20:00,13.57,13.59,13.56,13.59,200207.0,10.4112,10.4265,10.4035,10.4265,200207.0
2020-01-30 14:30:00,13.58,13.59,13.55,13.57,141543.0,10.4189,10.4265,10.3958,10.4112,141543.0
2020-01-30 14:40:00,13.57,13.64,13.56,13.62,643913.0,10.4112,10.4649,10.4035,10.4495,643913.0
2020-01-30 14:50:00,13.62,13.65,13.6,13.63,223212.0,10.4495,10.4726,10.4342,10.4572,223212.0
2020-01-30 15:00:00,13.64,13.67,13.63,13.65,273412.0,10.4649,10.4879,10.4572,10.4726,273412.0
2020-01-30 15:10:00,13.65,13.68,13.64,13.68,112906.0,10.4726,10.4956,10.4649,10.4956,112906.0
2020-01-30 15:20:00,13.68,13.71,13.68,13.7,212964.0,10.4956,10.5186,10.4956,10.5109,212964.0
2020-01-30 15:30:00,13.7,13.72,13.69,13.71,280550.0,10.5109,10.5263,10.5033,10.5186,280550.0
2020-01-30 15:40:00,13.71,13.74,13.7,13.74,410209.0,10.5186,10.5416,10.5109,10.5416,410209.0
2020-01-30 15:50:00,13.74,13.76,13.72,13.76,1179879.0,10.5416,10.557,10.5263,10.557,1179879.0
2020-01-31 09:30:00,13.76,13.77,13.61,13.71,439492.0,10.557,10.5646,10.4419,10.5186,439492.0
2020-01-31 09:40:00,13.71,13.72,13.65,13.67,278549.0,10.5186,10.5263,10.4726,10.4879,278549.0
2020-01-31 09:50:00,13.68,13.69,13.62,13.63,212598.0,10.4956,10.5033,10.4495,10.4572,212598.0
2020-01-31 10:00:00,13.63,13.64,13.59,13.61,169934.0,10.4572,10.4649,10.4265,10.4419,169934.0
2020-01-31 10:10:00,13.61,13.64,13.58,13.63,457963.0,10.4419,10.4649,10.4189,10.4572,457963.0
2020-01-31 10:20:00,13.63,13.65,13.6,13.61,128744.0,10.4572,10.4726,10.4342,10.4419,128744.0
2020-01-31 10:30:00,13.6,13.64,13.59,13.62,295653.0,10.4342,10.4649,10.4265,10.4495,295653.0
2020-01-31 10:40:00,13.63,13.65,13.57,13.59,149701.0,10.4572,10.4726,10.4112,10.4265,149701.0
2020-01-31 10:50:00,13.59,13.61,13.56,13.61,140349.0,10.4265,10.4419,10.4035,10.4419,140349.0
2020-01-31 11:00:00,13.6,13.61,13.56,13.58,105247.0,10.4342,10.4419,10.4035,10.4189,105247.0
2020-01-31 11:10:00,13.58,13.61,13.55,13.59,164320.0,10.4189,10.4419,10.3958,10.4265,164320.0
2020-01-31 11:20:00,13.59,13.6,13.55,13.55,127854.0,10.4265,10.4342,10.3958,10.3958,127854.0
2020-01-31 11:30:00,13.56,13.59,13.55,13.58,148217.0,10.4035,10.4265,10.3958,10.4189,148217.0
2020-01-31 11:40:00,13.57,13.65,13.57,13.65,132762.0,10.4112,10.4726,10.4112,10.4726,132762.0
2020-01-31 11:50:00,13.65,13.68,13.63,13.68,82923.0,10.4726,10.4956,10.4572,10.4956,82923.0
2020-01-31 12:00:00,13.68,13.7,13.66,13.66,116328.0,10.4956,10.5109,10.4802,10.4802,116328.0
2020-01-31 12:10:00,13.66,13.67,13.64,13.65,146693.0,10.4802,10.4879,10.4649,10.4726,146693.0
2020-01-31 12:20:00,13.66,13.68,13.65,13.68,162194.0,10.4802,10.4956,10.4726,10.4956,162194.0
2020-01-31 12:30:00,13.68,13.68,13.61,13.61,286991.0,10.4956,10.4956,10.4419,10.4419,286991.0
2020-01-31 12:40:00,13.61,13.65,13.6,13.6,130374.0,10.4419,10.4726,10.4342,10.4342,130374.0
2020-01-31 12:50:00,13.6,13.63,13.58,13.6,134528.0,10.4342,10.4572,10.4189,10.4342,134528.0
2020-01-31 13:00:00,13.61,13.63,13.6,13.61,150988.0,10.4419,10.4572,10.4342,10.4419,150988.0
2020-01-31 13:10:00,13.61,13.63,13.61,13.62,183858.0,10.4419,10.4572,10.4419,10.4495,183858.0
2020-01-31 13:20:00,13.61,13.63,13.6,13.61,106093.0,10.4419,10.4572,10.4342,10.4419,106093.0
2020-01-31 13:30:00,13.61,13.61,13.57,13.58,181118.0,10.4419,10.4419,10.4112,10.4189,181118.0
2020-01-31 13:40:00,13.58,13.58,13.54,13.55,205951.0,10.4189,10.4189,10.3882,10.3958,205951.0
2020-01-31 13:50:00,13.55,13.57,13.53,13.57,256623.0,10.3958,10.4112,10.3805,10.4112,256623.0
2020-01-31 14:00:00,13.57,13.6,13.56,13.59,102292.0,10.4112,10.4342,10.4035,10.4265,102292.0
2020-01-31 14:10:00,13.59,13.61,13.56,13.57,131834.0,10.4265,10.4419,10.4035,10.4112,131834.0
2020-01-31 14:20:00,13.57,13.58,13.54,13.56,123053.0,10.4112,10.4189,10.3882,10.4035,123053.0
2020-01-31 14:30:00,13.56,13.61,13.56,13.58,156188.0,10.4035,10.4419,10.4035,10.4189,156188.0
2020-01-31 14:40:00,13.58,13.58,13.55,13.56,167643.0,10.4189,10.4189,10.3958,10.4035,167643.0
2020-01-31 14:50:00,13.56,13.59,13.55,13.58,123352.0,10.4035,10.4265,10.3958,10.4189,123352.0
2020-01-31 15:00:00,13.57,13.58,13.54,13.56,163734.0,10.4112,10.4189,10.3882,10.4035,163734.0
2020-01-31 15:10:00,13.56,13.56,13.52,13.56,160507.0,10.4035,10.4035,10.3728,10.4035,160507.0
2020-01-31 15:20:00,13.56,13.58,13.54,13.54,206867.0,10.4035,10.4189,10.3882,10.3882,206867.0
2020-01-31 15:30:00,13.55,13.56,13.51,13.53,372434.0,10.3958,10.4035,10.3652,10.3805,372434.0
2020-01-31 15:40:00,13.53,13.59,13.51,13.54,682949.0,10.3805,10.4265,10.3652,10.3882,682949.0
2020-01-31 15:50:00,13.55,13.6,13.53,13.58,1312994.0,10.3958,10.4342,10.3805,10.4189,1312994.0
2020-02-03 09:30:00,13.7,13.82,13.69,13.78,547386.0,10.5109,10.603,10.5033,10.5723,547386.0
2020-02-03 09:40:00,13.79,13.85,13.79,13.84,276822.0,10.58,10.626,10.58,10.6183,276822.0
2020-02-03 09:50:00,13.84,13.85,13.79,13.79,416158.0,10.6183,10.626,10.58,10.58,416158.0
2020-02-03 10:00:00,13.81,13.9,13.79,13.9,638129.0,10.5953,10.6644,10.58,10.6644,638129.0
2020-02-03 10:10:00,13.9,13.93,13.84,13.86,383872.0,10.6644,10.6874,10.6183,10.6337,383872.0
2020-02-03 10:20:00,13.86,13.87,13.82,13.84,676826.0,10.6337,10.6414,10.603,10.6183,676826.0
2020-02-03 10:30:00,13.84,13.88,13.83,13.86,322543.0,10.6183,10.649,10.6107,10.6337,322543.0
2020-02-03 10:40:00,13.85,13.86,13.78,13.81,393589.0,10.626,10.6337,10.5723,10.5953,393589.0
2020-02-03 10:50:00,13.8,13.85,13.8,13.85,206385.0,10.5876,10.626,10.5876,10.626,206385.0
2020-02-03 11:00:00,13.85,13.88,13.84,13.87,287708.0,10.626,10.649,10.6183,10.6414,287708.0
2020-02-03 11:10:00,13.87,13.87,13.81,13.83,222801.0,10.6414,10.6414,10.5953,10.6107,222801.0
2020-02-03 11:20:00,13.83,13.85,13.82,13.83,232959.0,10.6107,10.626,10.603,10.6107,232959.0
2020-02-03 11:30:00,13.83,13.83,13.8,13.81,210125.0,10.6107,10.6107,10.5876,10.5953,210125.0
2020-02-03 11:40:00,13.81,13.82,13.78,13.81,395811.0,10.5953,10.603,10.5723,10.5953,395811.0
2020-02-03 11:50:00,13.8,13.83,13.79,13.83,211631.0,10.5876,10.6107,10.58,10.6107,211631.0
2020-02-03 12:00:00,13.83,13.85,13.8,13.81,178554.0,10.6107,10.626,10.5876,10.5953,178554.0
2020-02-03 12:10:00,13.81,13.85,13.8,13.84,173617.0,10.5953,10.626,10.5876,10.6183,173617.0
2020-02-03 12:20:00,13.84,13.85,13.82,13.84,101686.0,10.6183,10.626,10.603,10.6183,101686.0
2020-02-03 12:30:00,13.84,13.84,13.79,13.81,334921.0,10.6183,10.6183,10.58,10.5953,334921.0
2020-02-03 12:40:00,13.81,13.83,13.8,13.83,71913.0,10.5953,10.6107,10.5876,10.6107,71913.0
2020-02-03 12:50:00,13.83,13.84,13.82,13.82,153855.0,10.6107,10.6183,10.603,10.603,153855.0
2020-02-03 13:00:00,13.83,13.83,13.79,13.79,87532.0,10.6107,10.6107,10.58,10.58,87532.0
2020-02-03 13:10:00,13.79,13.81,13.77,13.8,114718.0,10.58,10.5953,10.5646,10.5876,114718.0
2020-02-03 13:20:00,13.8,13.82,13.79,13.79,111407.0,10.5876,10.603,10.58,10.58,111407.0
2020-02-03 13:30:00,13.79,13.81,13.78,13.81,86249.0,10.58,10.5953,10.5723,10.5953,86249.0
2020-02-03 13:40:00,13.8,13.81,13.77,13.78,69932.0,10.5876,10.5953,10.5646,10.5723,69932.0
2020-02-03 13:50:00,13.78,13.8,13.76,13.8,246699.0,10.5723,10.5876,10.557,10.5876,246699.0
2020-02-03 14:00:00,13.8,13.8,13.77,13.79,274742.0,10.5876,10.5876,10.5646,10.58,274742.0
2020-02-03 14:10:00,13.78,13.81,13.77,13.8,219378.0,10.5723,10.5953,10.5646,10.5876,219378.0
2020-02-03 14:20:00,13.8,13.82,13.78,13.79,168827.0,10.5876,10.603,10.5723,10.58,168827.0
2020-02-03 14:30:00,13.79,13.8,13.77,13.8,124536.0,10.58,10.5876,10.5646,10.5876,124536.0
2020-02-03 14:40:00,13.8,13.82,13.79,13.81,146649.0,10.5876,10.603,10.58,10.5953,146649.0
2020-02-03 14:50:00,13.81,13.82,13.79,13.79,142757.0,10.5953,10.603,10.58,10.58,142757.0
2020-02-03 15:00:00,13.79,13.81,13.79,13.79,134132.0,10.58,10.5953,10.58,10.58,134132.0
2020-02-03 15:10:00,13.79,13.81,13.78,13.81,206098.0,10.58,10.5953,10.5723,10.5953,206098.0
2020-02-03 15:20:00,13.81,13.82,13.8,13.81,263227.0,10.5953,10.603,10.5876,10.5953,263227.0
2020-02-03 15:30:00,13.82,13.82,13.77,13.77,234303.0,10.603,10.603,10.5646,10.5646,234303.0
2020-02-03 15:40:00,13.77,13.78,13.73,13.74,523854.0,10.5646,10.5723,10.5339,10.5416,523854.0
2020-02-03 15:50:00,13.74,13.75,13.69,13.72,1070230.0,10.5416,10.5493,10.5033,10.5263,1070230.0
2020-02-04 09:30:00,13.94,14.08,13.93,14.0,384050.0,10.6951,10.8025,10.6874,10.7411,384050.0
2020-02-04 09:40:00,14.0,14.08,13.98,14.08,257583.0,10.7411,10.8025,10.7257,10.8025,257583.0
2020-02-04 09:50:00,14.07,14.09,14.02,14.03,260286.0,10.7948,10.8101,10.7564,10.7641,260286.0
2020-02-04 10:00:00,14.03,14.05,13.97,14.04,243207.0,10.7641,10.7795,10.7181,10.7718,243207.0
2020-02-04 10:10:00,14.04,14.05,13.99,14.0,177285.0,10.7718,10.7795,10.7334,10.7411,177285.0
2020-02-04 10:20:00,14.01,14.02,13.98,14.01,116581.0,10.7488,10.7564,10.7257,10.7488,116581.0
2020-02-04 10:30:00,14.01,14.03,13.99,14.02,221400.0,10.7488,10.7641,10.7334,10.7564,221400.0
2020-02-04 10:40:00,14.03,14.03,13.98,13.98,76469.0,10.7641,10.7641,10.7257,10.7257,76469.0
2020-02-04 10:50:00,13.98,13.99,13.96,13.96,121802.0,10.7257,10.7334,10.7104,10.7104,121802.0
2020-02-04 11:00:00,13.96,13.97,13.93,13.94,186978.0,10.7104,10.7181,10.6874,10.6951,186978.0
2020-02-04 11:10:00,13.94,13.95,13.91,13.93,194184.0,10.6951,10.7027,10.672,10.6874,194184.0
2020-02-04 11:20:00,13.94,13.95,13.92,13.93,194657.0,10.6951,10.7027,10.6797,10.6874,194657.0
2020-02-04 11:30:00,13.94,13.95,13.91,13.91,103123.0,10.6951,10.7027,10.672,10.672,103123.0
2020-02-04 11:40:00,13.92,13.95,13.91,13.92,367476.0,10.6797,10.7027,10.672,10.6797,367476.0
2020-02-04 11:50:00,13.93,13.94,13.89,13.94,246887.0,10.6874,10.6951,10.6567,10.6951,246887.0
2020-02-04 12:00:00,13.94,13.94,13.92,13.93,174772.0,10.6951,10.6951,10.6797,10.6874,174772.0
2020-02-04 12:10:00,13.93,13.93,13.9,13.91,207710.0,10.6874,10.6874,10.6644,10.672,207710.0
2020-02-04 12:20:00,13.92,13.94,13.91,13.92,135716.0,10.6797,10.6951,10.672,10.6797,135716.0
2020-02-04 12:30:00,13.92,13.93,13.91,13.91,128637.0,10.6797,10.6874,10.672,10.672,128637.0
2020-02-04 12:40:00,13.92,13.92,13.9,13.9,65585.0,10.6797,10.6797,10.6644,10.6644,65585.0
2020-02-04 12:50:00,13.9,13.91,13.89,13.9,177346.0,10.6644,10.672,10.6567,10.6644,177346.0
2020-02-04 13:00:00,13.9,13.91,13.89,13.9,144414.0,10.6644,10.672,10.6567,10.6644,144414.0
2020-02-04 13:10:00,13.9,13.9,13.88,13.89,136208.0,10.6644,10.6644,10.649,10.6567,136208.0
2020-02-04 13:20:00,13.9,13.91,13.89,13.91,50232.0,10.6644,10.672,10.6567,10.672,50232.0
2020-02-04 13:30:00,13.91,13.92,13.89,13.91,134978.0,10.672,10.6797,10.6567,10.672,134978.0
2020-02-04 13:40:00,13.91,13.93,13.88,13.93,259658.0,10.672,10.6874,10.649,10.6874,259658.0
2020-02-04 13:50:00,13.93,13.95,13.91,13.91,306109.0,10.6874,10.7027,10.672,10.672,306109.0
2020-02-04 14:00:00,13.91,13.93,13.9,13.91,179823.0,10.672,10.6874,10.6644,10.672,179823.0
2020-02-04 14:10:00,13.92,13.93,13.88,13.9,204811.0,10.6797,10.6874,10.649,10.6644,204811.0
2020-02-04 14:20:00,13.9,13.91,13.88,13.9,99854.0,10.6644,10.672,10.649,10.6644,99854.0
2020-02-04 14:30:00,13.89,13.91,13.88,13.9,125687.0,10.6567,10.672,10.649,10.6644,125687.0
2020-02-04 14:40:00,13.91,13.95,13.9,13.95,189843.0,10.672,10.7027,10.6644,10.7027,189843.0
2020-02-04 14:50:00,13.95,13.95,13.92,13.93,113557.0,10.7027,10.7027,10.6797,10.6874,113557.0
2020-02-04 15:00:00,13.93,13.93,13.9,13.9,119372.0,10.6874,10.6874,10.6644,10.6644,119372.0
2020-02-04 15:10:00,13.9,13.92,13.88,13.92,141774.0,10.6644,10.6797,10.649,10.6797,141774.0
2020-02-04 15:20:00,13.92,13.93,13.9,13.9,169209.0,10.6797,10.6874,10.6644,10.6644,169209.0
2020-02-04 15:30:00,13.9,13.91,13.87,13.87,391021.0,10.6644,10.672,10.6414,10.6414,391021.0
2020-02-04 15:40:00,13.88,13.89,13.85,13.88,492665.0,10.649,10.6567,10.626,10.649,492665.0
2020-02-04 15:50:00,13.88,13.89,13.85,13.86,1117019.0,10.649,10.6567,10.626,10.6337,1117019.0
2020-02-05 09:30:00,14.08,14.18,14.07,14.13,416837.0,10.8025,10.8792,10.7948,10.8408,416837.0
2020-02-05 09:40:00,14.13,14.18,14.12,14.18,177261.0,10.8408,10.8792,10.8332,10.8792,177261.0
2020-02-05 09:50:00,14.17,14.18,14.14,14.14,94135.0,10.8715,10.8792,10.8485,10.8485,94135.0
2020-02-05 10:00:00,14.14,14.2,14.13,14.17,137815.0,10.8485,10.8945,10.8408,10.8715,137815.0
2020-02-05 10:10:00,14.17,14.18,14.11,14.11,119956.0,10.8715,10.8792,10.8255,10.8255,119956.0
2020-02-05 10:20:00,14.12,14.13,14.05,14.07,114810.0,10.8332,10.8408,10.7795,10.7948,114810.0
2020-02-05 10:30:00,14.08,14.09,14.02,14.04,461512.0,10.8025,10.8101,10.7564,10.7718,461512.0
2020-02-05 10:40:00,14.04,14.08,14.02,14.07,243855.0,10.7718,10.8025,10.7564,10.7948,243855.0
2020-02-05 10:50:00,14.07,14.07,14.02,14.02,763639.0,10.7948,10.7948,10.7564,10.7564,763639.0
2020-02-05 11:00:00,14.03,14.04,14.0,14.03,995007.0,10.7641,10.7718,10.7411,10.7641,995007.0
2020-02-05 11:10:00,14.03,14.05,14.02,14.04,275359.0,10.7641,10.7795,10.7564,10.7718,275359.0
2020-02-05 11:20:00,14.04,14.06,14.03,14.05,166452.0,10.7718,10.7871,10.7641,10.7795,166452.0
2020-02-05 11:30:00,14.04,14.05,14.03,14.05,140629.0,10.7718,10.7795,10.7641,10.7795,140629.0
2020-02-05 11:40:00,14.04,14.06,14.02,14.03,374792.0,10.7718,10.7871,10.7564,10.7641,374792.0
2020-02-05 11:50:00,14.04,14.05,14.02,14.04,573467.0,10.7718,10.7795,10.7564,10.7718,573467.0
2020-02-05 12:00:00,14.04,14.08,14.04,14.07,128004.0,10.7718,10.8025,10.7718,10.7948,128004.0
2020-02-05 12:10:00,14.07,14.07,14.05,14.05,91827.0,10.7948,10.7948,10.7795,10.7795,91827.0
2020-02-05 12:20:00,14.05,14.07,14.05,14.06,39779.0,10.7795,10.7948,10.7795,10.7871,39779.0
2020-02-05 12:30:00,14.06,14.06,14.04,14.04,115983.0,10.7871,10.7871,10.7718,10.7718,115983.0
2020-02-05 12:40:00,14.04,14.05,14.03,14.05,77642.0,10.7718,10.7795,10.7641,10.7795,77642.0
2020-02-05 12:50:00,14.04,14.06,14.03,14.04,96965.0,10.7718,10.7871,10.7641,10.7718,96965.0
2020-02-05 13:00:00,14.04,14.05,14.01,14.02,111393.0,10.7718,10.7795,10.7488,10.7564,111393.0
2020-02-05 13:10:00,14.01,14.05,14.01,14.04,56961.0,10.7488,10.7795,10.7488,10.7718,56961.0
2020-02-05 13:20:00,14.04,14.06,14.04,14.05,136443.0,10.7718,10.7871,10.7718,10.7795,136443.0
2020-02-05 13:30:00,14.06,14.06,14.04,14.06,70129.0,10.7871,10.7871,10.7718,10.7871,70129.0
2020-02-05 13:40:00,14.06,14.08,14.05,14.05,149739.0,10.7871,10.8025,10.7795,10.7795,149739.0
2020-02-05 13:50:00,14.05,14.08,14.05,14.06,333216.0,10.7795,10.8025,10.7795,10.7871,333216.0
2020-02-05 14:00:00,14.06,14.07,14.03,14.05,117026.0,10.7871,10.7948,10.7641,10.7795,117026.0
2020-02-05 14:10:00,14.05,14.07,14.04,14.06,85351.0,10.7795,10.7948,10.7718,10.7871,85351.0
2020-02-05 14:20:00,14.07,14.07,14.06,14.07,66577.0,10.7948,10.7948,10.7871,10.7948,66577.0
2020-02-05 14:30:00,14.07,14.07,14.05,14.06,143830.0,10.7948,10.7948,10.7795,10.7871,143830.0
2020-02-05 14:40:00,14.06,14.08,14.06,14.06,255613.0,10.7871,10.8025,10.7871,10.7871,255613.0
2020-02-05 14:50:00,14.06,14.08,14.06,14.06,62847.0,10.7871,10.8025,10.7871,10.7871,62847.0
2020-02-05 15:00:00,14.07,14.09,14.06,14.06,197014.0,10.7948,10.8101,10.7871,10.7871,197014.0
2020-02-05 15:10:00,14.06,14.08,14.05,14.08,742684.0,10.7871,10.8025,10.7795,10.8025,742684.0
2020-02-05 15:20:00,14.08,14.1,14.07,14.09,336860.0,10.8025,10.8178,10.7948,10.8101,336860.0
2020-02-05 15:30:00,14.09,14.1,14.08,14.09,185016.0,10.8101,10.8178,10.8025,10.8101,185016.0
2020-02-05 15:40:00,14.08,14.12,14.07,14.1,779672.0,10.8025,10.8332,10.7948,10.8178,779672.0
2020-02-05 15:50:00,14.09,14.1,14.05,14.09,869780.0,10.8101,10.8178,10.7795,10.8101,869780.0
2020-02-06 09:30:00,14.18,14.24,14.09,14.12,259420.0,10.8792,10.9252,10.8101,10.8332,259420.0
2020-02-06 09:40:00,14.11,14.11,14.05,14.06,120751.0,10.8255,10.8255,10.7795,10.7871,120751.0
2020-02-06 09:50:00,14.06,14.12,14.03,14.12,128901.0,10.7871,10.8332,10.7641,10.8332,128901.0
2020-02-06 10:00:00,14.11,14.13,14.09,14.09,106374.0,10.8255,10.8408,10.8101,10.8101,106374.0
2020-02-06 10:10:00,14.09,14.11,14.03,14.03,333722.0,10.8101,10.8255,10.7641,10.7641,333722.0
2020-02-06 10:20:00,14.03,14.05,13.99,14.03,254547.0,10.7641,10.7795,10.7334,10.7641,254547.0
2020-02-06 10:30:00,14.03,14.05,14.01,14.05,137693.0,10.7641,10.7795,10.7488,10.7795,137693.0
2020-02-06 10:40:00,14.05,14.07,14.03,14.05,220886.0,10.7795,10.7948,10.7641,10.7795,220886.0
2020-02-06 10:50:00,14.05,14.06,14.01,14.03,102874.0,10.7795,10.7871,10.7488,10.7641,102874.0
2020-02-06 11:00:00,14.02,14.03,14.01,14.02,43656.0,10.7564,10.7641,10.7488,10.7564,43656.0
2020-02-06 11:10:00,14.02,14.05,14.01,14.03,87567.0,10.7564,10.7795,10.7488,10.7641,87567.0
2020-02-06 11:20:00,14.03,14.03,14.01,14.02,79094.0,10.7641,10.7641,10.7488,10.7564,79094.0
2020-02-06 11:30:00,14.02,14.03,14.0,14.02,94901.0,10.7564,10.7641,10.7411,10.7564,94901.0
2020-02-06 11:40:00,14.02,14.03,14.0,14.01,36858.0,10.7564,10.7641,10.7411,10.7488,36858.0
2020-02-06 11:50:00,14.01,14.02,13.98,13.99,184008.0,10.7488,10.7564,10.7257,10.7334,184008.0
2020-02-06 12:00:00,13.99,14.01,13.98,14.0,63918.0,10.7334,10.7488,10.7257,10.7411,63918.0
2020-02-06 12:10:00,13.99,14.02,13.99,14.02,57638.0,10.7334,10.7564,10.7334,10.7564,57638.0
2020-02-06 12:20:00,14.01,14.04,14.01,14.03,89214.0,10.7488,10.7718,10.7488,10.7641,89214.0
2020-02-06 12:30:00,14.02,14.03,14.01,14.01,72585.0,10.7564,10.7641,10.7488,10.7488,72585.0
2020-02-06 12:40:00,14.01,14.02,14.0,14.01,41545.0,10.7488,10.7564,10.7411,10.7488,41545.0
2020-02-06 12:50:00,14.01,14.02,14.0,14.01,39238.0,10.7488,10.7564,10.7411,10.7488,39238.0
2020-02-06 13:00:00,14.01,14.01,13.96,13.96,615395.0,10.7488,10.7488,10.7104,10.7104,615395.0
2020-02-06 13:10:00,13.96,14.0,13.96,14.0,300795.0,10.7104,10.7411,10.7104,10.7411,300795.0
2020-02-06 13:20:00,13.99,14.0,13.98,14.0,102911.0,10.7334,10.7411,10.7257,10.7411,102911.0
2020-02-06 13:30:00,14.0,14.02,13.99,14.02,122876.0,10.7411,10.7564,10.7334,10.7564,122876.0
2020-02-06 13:40:00,14.02,14.03,13.99,14.02,163730.0,10.7564,10.7641,10.7334,10.7564,163730.0
2020-02-06 13:50:00,14.02,14.05,14.02,14.04,138154.0,10.7564,10.7795,10.7564,10.7718,138154.0
2020-02-06 14:00:00,14.04,14.05,14.02,14.04,55257.0,10.7718,10.7795,10.7564,10.7718,55257.0
2020-02-06 14:10:00,14.04,14.04,14.02,14.03,75712.0,10.7718,10.7718,10.7564,10.7641,75712.0
2020-02-06 14:20:00,14.03,14.03,14.0,14.02,127635.0,10.7641,10.7641,10.7411,10.7564,127635.0
2020-02-06 14:30:00,14.02,14.04,14.02,14.03,79684.0,10.7564,10.7718,10.7564,10.7641,79684.0
2020-02-06 14:40:00,14.03,14.03,14.02,14.03,69225.0,10.7641,10.7641,10.7564,10.7641,69225.0
2020-02-06 14:50:00,14.03,14.03,14.0,14.01,267104.0,10.7641,10.7641,10.7411,10.7488,267104.0
2020-02-06 15:00:00,14.0,14.01,13.99,14.01,254843.0,10.7411,10.7488,10.7334,10.7488,254843.0
2020-02-06 15:10:00,14.01,14.01,13.98,14.0,161465.0,10.7488,10.7488,10.7257,10.7411,161465.0
2020-02-06 15:20:00,13.99,14.0,13.98,13.98,113649.0,10.7334,10.7411,10.7257,10.7257,113649.0
2020-02-06 15:30:00,13.98,14.02,13.97,14.02,221620.0,10.7257,10.7564,10.7181,10.7564,221620.0
2020-02-06 15:40:00,14.02,14.03,14.01,14.02,330380.0,10.7564,10.7641,10.7488,10.7564,330380.0
2020-02-06 15:50:00,14.01,14.02,13.97,13.98,891656.0,10.7488,10.7564,10.7181,10.7257,891656.0
2020-02-07 09:30:00,13.91,13.92,13.78,13.9,287698.0,10.672,10.6797,10.5723,10.6644,287698.0
2020-02-07 09:40:00,13.9,13.94,13.86,13.94,258399.0,10.6644,10.6951,10.6337,10.6951,258399.0
2020-02-07 09:50:00,13.94,13.98,13.9,13.92,321506.0,10.6951,10.7257,10.6644,10.6797,321506.0
2020-02-07 10:00:00,13.91,13.93,13.87,13.88,202234.0,10.672,10.6874,10.6414,10.649,202234.0
2020-02-07 10:10:00,13.87,13.93,13.87,13.91,148741.0,10.6414,10.6874,10.6414,10.672,148741.0
2020-02-07 10:20:00,13.92,13.94,13.91,13.94,57708.0,10.6797,10.6951,10.672,10.6951,57708.0
2020-02-07 10:30:00,13.94,13.95,13.93,13.93,56931.0,10.6951,10.7027,10.6874,10.6874,56931.0
2020-02-07 10:40:00,13.93,13.95,13.91,13.93,116095.0,10.6874,10.7027,10.672,10.6874,116095.0
2020-02-07 10:50:00,13.93,13.95,13.92,13.93,54543.0,10.6874,10.7027,10.6797,10.6874,54543.0
2020-02-07 11:00:00,13.93,13.96,13.91,13.94,186103.0,10.6874,10.7104,10.672,10.6951,186103.0
2020-02-07 11:10:00,13.94,13.97,13.92,13.97,66219.0,10.6951,10.7181,10.6797,10.7181,66219.0
2020-02-07 11:20:00,13.97,14.0,13.97,13.98,88013.0,10.7181,10.7411,10.7181,10.7257,88013.0
2020-02-07 11:30:00,13.98,14.0,13.97,13.97,92955.0,10.7257,10.7411,10.7181,10.7181,92955.0
2020-02-07 11:40:00,13.96,13.99,13.95,13.96,69210.0,10.7104,10.7334,10.7027,10.7104,69210.0
2020-02-07 11:50:00,13.96,13.99,13.96,13.98,68557.0,10.7104,10.7334,10.7104,10.7257,68557.0
2020-02-07 12:00:00,13.97,14.01,13.96,14.0,84474.0,10.7181,10.7488,10.7104,10.7411,84474.0
2020-02-07 12:10:00,14.01,14.02,13.99,14.01,74849.0,10.7488,10.7564,10.7334,10.7488,74849.0
2020-02-07 12:20:00,14.01,14.02,14.0,14.02,43541.0,10.7488,10.7564,10.7411,10.7564,43541.0
2020-02-07 12:30:00,14.02,14.02,13.99,14.0,50983.0,10.7564,10.7564,10.7334,10.7411,50983.0
2020-02-07 12:40:00,14.0,14.0,13.99,14.0,22668.0,10.7411,10.7411,10.7334,10.7411,22668.0
2020-02-07 12:50:00,14.0,14.01,13.99,14.01,37102.0,10.7411,10.7488,10.7334,10.7488,37102.0
2020-02-07 13:00:00,14.01,14.02,14.0,14.01,88938.0,10.7488,10.7564,10.7411,10.7488,88938.0
2020-02-07 13:10:00,14.02,14.02,14.01,14.01,28476.0,10.7564,10.7564,10.7488,10.7488,28476.0
2020-02-07 13:20:00,14.02,14.04,14.01,14.04,92360.0,10.7564,10.7718,10.7488,10.7718,92360.0
2020-02-07 13:30:00,14.03,14.04,14.0,14.02,181705.0,10.7641,10.7718,10.7411,10.7564,181705.0
2020-02-07 13:40:00,14.02,14.04,14.01,14.02,79593.0,10.7564,10.7718,10.7488,10.7564,79593.0
2020-02-07 13:50:00,14.02,14.02,14.0,14.01,87099.0,10.7564,10.7564,10.7411,10.7488,87099.0
2020-02-07 14:00:00,14.01,14.01,13.97,13.98,227837.0,10.7488,10.7488,10.7181,10.7257,227837.0
2020-02-07 14:10:00,13.97,13.98,13.95,13.96,262165.0,10.7181,10.7257,10.7027,10.7104,262165.0
2020-02-07 14:20:00,13.96,13.97,13.95,13.96,86223.0,10.7104,10.7181,10.7027,10.7104,86223.0
2020-02-07 14:30:00,13.97,13.98,13.95,13.95,162721.0,10.7181,10.7257,10.7027,10.7027,162721.0
2020-02-07 14:40:00,13.96,13.97,13.95,13.96,95698.0,10.7104,10.7181,10.7027,10.7104,95698.0
2020-02-07 14:50:00,13.96,13.97,13.94,13.96,105900.0,10.7104,10.7181,10.6951,10.7104,105900.0
2020-02-07 15:00:00,13.96,13.99,13.96,13.98,125577.0,10.7104,10.7334,10.7104,10.7257,125577.0
2020-02-07 15:10:00,13.98,14.0,13.96,14.0,163980.0,10.7257,10.7411,10.7104,10.7411,163980.0
2020-02-07 15:20:00,14.0,14.0,13.97,14.0,117622.0,10.7411,10.7411,10.7181,10.7411,117622.0
2020-02-07 15:30:00,14.0,14.0,13.98,13.99,122006.0,10.7411,10.7411,10.7257,10.7334,122006.0
2020-02-07 15:40:00,13.99,14.01,13.97,13.98,297158.0,10.7334,10.7488,10.7181,10.7257,297158.0
2020-02-07 15:50:00,13.99,14.0,13.95,13.96,504940.0,10.7334,10.7411,10.7027,10.7104,504940.0
2020-02-10 09:30:00,13.89,13.95,13.85,13.91,183163.0,10.6567,10.7027,10.626,10.672,183163.0
2020-02-10 09:40:00,13.92,13.95,13.88,13.9,179974.0,10.6797,10.7027,10.649,10.6644,179974.0
2020-02-10 09:50:00,13.9,13.94,13.89,13.94,66773.0,10.6644,10.6951,10.6567,10.6951,66773.0
2020-02-10 10:00:00,13.94,13.97,13.93,13.97,78609.0,10.6951,10.7181,10.6874,10.7181,78609.0
2020-02-10 10:10:00,13.97,13.98,13.95,13.97,86686.0,10.7181,10.7257,10.7027,10.7181,86686.0
2020-02-10 10:20:00,13.97,13.98,13.93,13.95,84267.0,10.7181,10.7257,10.6874,10.7027,84267.0
2020-02-10 10:30:00,13.95,13.96,13.93,13.96,75639.0,10.7027,10.7104,10.6874,10.7104,75639.0
2020-02-10 10:40:00,13.95,13.97,13.94,13.97,88402.0,10.7027,10.7181,10.6951,10.7181,88402.0
2020-02-10 10:50:00,13.97,13.97,13.94,13.96,111238.0,10.7181,10.7181,10.6951,10.7104,111238.0
2020-02-10 11:00:00,13.96,13.98,13.95,13.97,59622.0,10.7104,10.7257,10.7027,10.7181,59622.0
2020-02-10 11:10:00,13.96,13.97,13.94,13.95,96208.0,10.7104,10.7181,10.6951,10.7027,96208.0
2020-02-10 11:20:00,13.95,13.96,13.93,13.94,60472.0,10.7027,10.7104,10.6874,10.6951,60472.0
2020-02-10 11:30:00,13.94,13.94,13.91,13.92,74125.0,10.6951,10.6951,10.672,10.6797,74125.0
2020-02-10 11:40:00,13.93,13.95,13.92,13.93,80352.0,10.6874,10.7027,10.6797,10.6874,80352.0
2020-02-10 11:50:00,13.93,13.94,13.9,13.91,84507.0,10.6874,10.6951,10.6644,10.672,84507.0
2020-02-10 12:00:00,13.9,13.91,13.89,13.9,34465.0,10.6644,10.672,10.6567,10.6644,34465.0
2020-02-10 12:10:00,13.9,13.91,13.88,13.89,85263.0,10.6644,10.672,10.649,10.6567,85263.0
2020-02-10 12:20:00,13.88,13.91,13.86,13.91,188866.0,10.649,10.672,10.6337,10.672,188866.0
2020-02-10 12:30:00,13.91,13.92,13.9,13.92,56170.0,10.672,10.6797,10.6644,10.6797,56170.0
2020-02-10 12:40:00,13.92,13.93,13.91,13.92,58336.0,10.6797,10.6874,10.672,10.6797,58336.0
2020-02-10 12:50:00,13.91,13.93,13.91,13.92,63964.0,10.672,10.6874,10.672,10.6797,63964.0
2020-02-10 13:00:00,13.92,13.93,13.91,13.92,41262.0,10.6797,10.6874,10.672,10.6797,41262.0
2020-02-10 13:10:00,13.92,13.93,13.92,13.93,23774.0,10.6797,10.6874,10.6797,10.6874,23774.0
2020-02-10 13:20:00,13.92,13.94,13.91,13.92,66728.0,10.6797,10.6951,10.672,10.6797,66728.0
2020-02-10 13:30:00,13.91,13.93,13.91,13.93,38132.0,10.672,10.6874,10.672,10.6874,38132.0
2020-02-10 13:40:00,13.93,13.93,13.91,13.92,54923.0,10.6874,10.6874,10.672,10.6797,54923.0
2020-02-10 13:50:00,13.92,13.93,13.91,13.92,47553.0,10.6797,10.6874,10.672,10.6797,47553.0
2020-02-10 14:00:00,13.92,13.93,13.88,13.88,226093.0,10.6797,10.6874,10.649,10.649,226093.0
2020-02-10 14:10:00,13.88,13.89,13.87,13.87,72523.0,10.649,10.6567,10.6414,10.6414,72523.0
2020-02-10 14:20:00,13.87,13.9,13.87,13.9,64722.0,10.6414,10.6644,10.6414,10.6644,64722.0
2020-02-10 14:30:00,13.9,13.91,13.89,13.9,57137.0,10.6644,10.672,10.6567,10.6644,57137.0
2020-02-10 14:40:00,13.9,13.91,13.89,13.91,69876.0,10.6644,10.672,10.6567,10.672,69876.0
2020-02-10 14:50:00,13.91,13.92,13.9,13.91,40520.0,10.672,10.6797,10.6644,10.672,40520.0
2020-02-10 15:00:00,13.91,13.94,13.91,13.93,99406.0,10.672,10.6951,10.672,10.6874,99406.0
2020-02-10 15:10:00,13.93,13.94,13.91,13.91,103194.0,10.6874,10.6951,10.672,10.672,103194.0
2020-02-10 15:20:00,13.91,13.95,13.91,13.94,146096.0,10.672,10.7027,10.672,10.6951,146096.0
2020-02-10 15:30:00,13.94,13.94,13.91,13.92,186425.0,10.6951,10.6951,10.672,10.6797,186425.0
2020-02-10 15:40:00,13.92,13.94,13.9,13.93,305716.0,10.6797,10.6951,10.6644,10.6874,305716.0
2020-02-10 15:50:00,13.92,13.95,13.91,13.94,455156.0,10.6797,10.7027,10.672,10.6951,455156.0
2020-02-11 09:30:00,13.96,14.04,13.96,14.01,123476.0,10.7104,10.7718,10.7104,10.7488,123476.0
2020-02-11 09:40:00,14.01,14.09,13.99,14.08,171874.0,10.7488,10.8101,10.7334,10.8025,171874.0
2020-02-11 09:50:00,14.08,14.1,14.06,14.09,36648.0,10.8025,10.8178,10.7871,10.8101,36648.0
2020-02-11 10:00:00,14.09,14.11,14.07,14.08,145261.0,10.8101,10.8255,10.7948,10.8025,145261.0
2020-02-11 10:10:00,14.09,14.12,14.07,14.1,244190.0,10.8101,10.8332,10.7948,10.8178,244190.0
2020-02-11 10:20:00,14.1,14.11,14.08,14.1,129858.0,10.8178,10.8255,10.8025,10.8178,129858.0
2020-02-11 10:30:00,14.11,14.11,14.07,14.07,113500.0,10.8255,10.8255,10.7948,10.7948,113500.0
2020-02-11 10:40:00,14.08,14.13,14.07,14.1,84055.0,10.8025,10.8408,10.7948,10.8178,84055.0
2020-02-11 10:50:00,14.11,14.12,14.1,14.11,40539.0,10.8255,10.8332,10.8178,10.8255,40539.0
2020-02-11 11:00:00,14.12,14.14,14.09,14.1,87396.0,10.8332,10.8485,10.8101,10.8178,87396.0
2020-02-11 11:10:00,14.11,14.11,14.06,14.08,95722.0,10.8255,10.8255,10.7871,10.8025,95722.0
2020-02-11 11:20:00,14.08,14.09,14.05,14.05,60823.0,10.8025,10.8101,10.7795,10.7795,60823.0
2020-02-11 11:30:00,14.06,14.06,14.03,14.05,108510.0,10.7871,10.7871,10.7641,10.7795,108510.0
2020-02-11 11:40:00,14.05,14.09,14.03,14.09,156558.0,10.7795,10.8101,10.7641,10.8101,156558.0
2020-02-11 11:50:00,14.09,14.09,14.06,14.07,75481.0,10.8101,10.8101,10.7871,10.7948,75481.0
2020-02-11 12:00:00,14.06,14.07,14.05,14.05,146571.0,10.7871,10.7948,10.7795,10.7795,146571.0
2020-02-11 12:10:00,14.06,14.08,14.05,14.07,204983.0,10.7871,10.8025,10.7795,10.7948,204983.0
2020-02-11 12:20:00,14.07,14.08,14.06,14.08,123747.0,10.7948,10.8025,10.7871,10.8025,123747.0
2020-02-11 12:30:00,14.08,14.1,14.07,14.1,67119.0,10.8025,10.8178,10.7948,10.8178,67119.0
2020-02-11 12:40:00,14.1,14.1,14.07,14.08,171686.0,10.8178,10.8178,10.7948,10.8025,171686.0
2020-02-11 12:50:00,14.08,14.1,14.07,14.1,31651.0,10.8025,10.8178,10.7948,10.8178,31651.0
2020-02-11 13:00:00,14.1,14.1,14.07,14.08,70187.0,10.8178,10.8178,10.7948,10.8025,70187.0
2020-02-11 13:10:00,14.07,14.09,14.06,14.08,47756.0,10.7948,10.8101,10.7871,10.8025,47756.0
2020-02-11 13:20:00,14.09,14.1,14.07,14.1,43460.0,10.8101,10.8178,10.7948,10.8178,43460.0
2020-02-11 13:30:00,14.1,14.1,14.08,14.08,65502.0,10.8178,10.8178,10.8025,10.8025,65502.0
2020-02-11 13:40:00,14.09,14.09,14.07,14.07,43029.0,10.8101,10.8101,10.7948,10.7948,43029.0
2020-02-11 13:50:00,14.07,14.08,14.05,14.08,128746.0,10.7948,10.8025,10.7795,10.8025,128746.0
2020-02-11 14:00:00,14.08,14.08,14.06,14.07,66801.0,10.8025,10.8025,10.7871,10.7948,66801.0
2020-02-11 14:10:00,14.07,14.08,14.06,14.08,40529.0,10.7948,10.8025,10.7871,10.8025,40529.0
2020-02-11 14:20:00,14.08,14.09,14.06,14.09,78198.0,10.8025,10.8101,10.7871,10.8101,78198.0
2020-02-11 14:30:00,14.09,14.11,14.09,14.1,31491.0,10.8101,10.8255,10.8101,10.8178,31491.0
2020-02-11 14:40:00,14.11,14.11,14.09,14.1,89185.0,10.8255,10.8255,10.8101,10.8178,89185.0
2020-02-11 14:50:00,14.1,14.1,14.08,14.08,43113.0,10.8178,10.8178,10.8025,10.8025,43113.0
2020-02-11 15:00:00,14.08,14.09,14.06,14.06,110902.0,10.8025,10.8101,10.7871,10.7871,110902.0
2020-02-11 15:10:00,14.06,14.07,14.04,14.06,176461.0,10.7871,10.7948,10.7718,10.7871,176461.0
2020-02-11 15:20:00,14.06,14.09,14.05,14.08,97501.0,10.7871,10.8101,10.7795,10.8025,97501.0
2020-02-11 15:30:00,14.08,14.09,14.06,14.07,110984.0,10.8025,10.8101,10.7871,10.7948,110984.0
2020-02-11 15:40:00,14.07,14.08,14.03,14.03,172189.0,10.7948,10.8025,10.7641,10.7641,172189.0
2020-02-11 15:50:00,14.03,14.05,14.01,14.03,487042.0,10.7641,10.7795,10.7488,10.7641,487042.0
2020-02-12 09:30:00,14.1,14.15,14.09,14.15,195006.0,10.8178,10.8562,10.8101,10.8562,195006.0
2020-02-12 09:40:00,14.14,14.19,14.13,14.18,137361.0,10.8485,10.8869,10.8408,10.8792,137361.0
2020-02-12 09:50:00,14.17,14.22,14.17,14.21,116095.0,10.8715,10.9099,10.8715,10.9022,116095.0
2020-02-12 10:00:00,14.2,14.21,14.15,14.17,93471.0,10.8945,10.9022,10.8562,10.8715,93471.0
2020-02-12 10:10:00,14.16,14.2,14.16,14.17,85750.0,10.8638,10.8945,10.8638,10.8715,85750.0
2020-02-12 10:20:00,14.18,14.2,14.16,14.17,73353.0,10.8792,10.8945,10.8638,10.8715,73353.0
2020-02-12 10:30:00,14.17,14.18,14.14,14.18,194949.0,10.8715,10.8792,10.8485,10.8792,194949.0
2020-02-12 10:40:00,14.18,14.18,14.13,14.14,152643.0,10.8792,10.8792,10.8408,10.8485,152643.0
2020-02-12 10:50:00,14.14,14.17,14.13,14.14,106342.0,10.8485,10.8715,10.8408,10.8485,106342.0
2020-02-12 11:00:00,14.14,14.15,14.1,14.1,130544.0,10.8485,10.8562,10.8178,10.8178,130544.0
2020-02-12 11:10:00,14.11,14.11,14.09,14.1,91507.0,10.8255,10.8255,10.8101,10.8178,91507.0
2020-02-12 11:20:00,14.1,14.12,14.09,14.1,71751.0,10.8178,10.8332,10.8101,10.8178,71751.0
2020-02-12 11:30:00,14.09,14.1,14.05,14.05,95205.0,10.8101,10.8178,10.7795,10.7795,95205.0
2020-02-12 11:40:00,14.06,14.07,14.04,14.04,151213.0,10.7871,10.7948,10.7718,10.7718,151213.0
2020-02-12 11:50:00,14.04,14.05,14.03,14.04,30454.0,10.7718,10.7795,10.7641,10.7718,30454.0
2020-02-12 12:00:00,14.04,14.05,14.03,14.04,50139.0,10.7718,10.7795,10.7641,10.7718,50139.0
2020-02-12 12:10:00,14.04,14.04,14.02,14.03,85919.0,10.7718,10.7718,10.7564,10.7641,85919.0
2020-02-12 12:20:00,14.03,14.04,14.02,14.04,79228.0,10.7641,10.7718,10.7564,10.7718,79228.0
2020-02-12 12:30:00,14.04,14.06,14.02,14.06,109609.0,10.7718,10.7871,10.7564,10.7871,109609.0
2020-02-12 12:40:00,14.05,14.06,14.05,14.06,41261.0,10.7795,10.7871,10.7795,10.7871,41261.0
2020-02-12 12:50:00,14.05,14.06,14.03,14.04,77101.0,10.7795,10.7871,10.7641,10.7718,77101.0
2020-02-12 13:00:00,14.04,14.04,14.02,14.03,82130.0,10.7718,10.7718,10.7564,10.7641,82130.0
2020-02-12 13:10:00,14.02,14.04,14.01,14.03,55677.0,10.7564,10.7718,10.7488,10.7641,55677.0
2020-02-12 13:20:00,14.04,14.05,14.03,14.04,49195.0,10.7718,10.7795,10.7641,10.7718,49195.0
2020-02-12 13:30:00,14.03,14.05,14.03,14.05,51797.0,10.7641,10.7795,10.7641,10.7795,51797.0
2020-02-12 13:40:00,14.04,14.06,14.04,14.04,46999.0,10.7718,10.7871,10.7718,10.7718,46999.0
2020-02-12 13:50:00,14.04,14.06,14.03,14.06,91056.0,10.7718,10.7871,10.7641,10.7871,91056.0
2020-02-12 14:00:00,14.06,14.07,14.05,14.06,112611.0,10.7871,10.7948,10.7795,10.7871,112611.0
2020-02-12 14:10:00,14.05,14.06,14.04,14.04,136070.0,10.7795,10.7871,10.7718,10.7718,136070.0
2020-02-12 14:20:00,14.04,14.05,14.03,14.03,188733.0,10.7718,10.7795,10.7641,10.7641,188733.0
2020-02-12 14:30:00,14.03,14.04,14.03,14.04,99418.0,10.7641,10.7718,10.7641,10.7718,99418.0
2020-02-12 14:40:00,14.03,14.05,14.03,14.04,104183.0,10.7641,10.7795,10.7641,10.7718,104183.0
2020-02-12 14:50:00,14.05,14.06,14.04,14.04,122026.0,10.7795,10.7871,10.7718,10.7718,122026.0
2020-02-12 15:00:00,14.04,14.05,14.03,14.04,123737.0,10.7718,10.7795,10.7641,10.7718,123737.0
2020-02-12 15:10:00,14.03,14.04,14.02,14.03,121630.0,10.7641,10.7718,10.7564,10.7641,121630.0
2020-02-12 15:20:00,14.04,14.05,14.03,14.05,82317.0,10.7718,10.7795,10.7641,10.7795,82317.0
2020-02-12 15:30:00,14.04,14.07,14.04,14.07,112095.0,10.7718,10.7948,10.7718,10.7948,112095.0
2020-02-12 15:40:00,14.07,14.07,14.05,14.06,218983.0,10.7948,10.7948,10.7795,10.7871,218983.0
2020-02-12 15:50:00,14.06,14.08,14.04,14.05,567896.0,10.7871,10.8025,10.7718,10.7795,567896.0
2020-02-13 09:30:00,14.01,14.07,13.94,14.05,201038.0,10.7488,10.7948,10.6951,10.7795,201038.0
2020-02-13 09:40:00,14.05,14.08,14.0,14.05,94845.0,10.7795,10.8025,10.7411,10.7795,94845.0
2020-02-13 09:50:00,14.05,14.07,14.0,14.0,81450.0,10.7795,10.7948,10.7411,10.7411,81450.0
2020-02-13 10:00:00,14.01,14.03,13.97,14.01,91269.0,10.7488,10.7641,10.7181,10.7488,91269.0
2020-02-13 10:10:00,14.01,14.06,14.0,14.04,67510.0,10.7488,10.7871,10.7411,10.7718,67510.0
2020-02-13 10:20:00,14.04,14.07,14.04,14.06,112364.0,10.7718,10.7948,10.7718,10.7871,112364.0
2020-02-13 10:30:00,14.06,14.06,14.03,14.06,70907.0,10.7871,10.7871,10.7641,10.7871,70907.0
2020-02-13 10:40:00,14.05,14.06,14.04,14.05,466014.0,10.7795,10.7871,10.7718,10.7795,466014.0
2020-02-13 10:50:00,14.04,14.07,14.04,14.05,302556.0,10.7718,10.7948,10.7718,10.7795,302556.0
2020-02-13 11:00:00,14.05,14.05,14.0,14.0,126557.0,10.7795,10.7795,10.7411,10.7411,126557.0
2020-02-13 11:10:00,14.0,14.0,13.97,13.99,139282.0,10.7411,10.7411,10.7181,10.7334,139282.0
2020-02-13 11:20:00,13.99,14.04,13.99,14.03,75316.0,10.7334,10.7718,10.7334,10.7641,75316.0
2020-02-13 11:30:00,14.03,14.04,14.02,14.04,52786.0,10.7641,10.7718,10.7564,10.7718,52786.0
2020-02-13 11:40:00,14.04,14.05,14.01,14.02,93874.0,10.7718,10.7795,10.7488,10.7564,93874.0
2020-02-13 11:50:00,14.02,14.03,14.01,14.03,24473.0,10.7564,10.7641,10.7488,10.7641,24473.0
2020-02-13 12:00:00,14.03,14.05,14.02,14.04,119801.0,10.7641,10.7795,10.7564,10.7718,119801.0
2020-02-13 12:10:00,14.04,14.05,14.02,14.03,35482.0,10.7718,10.7795,10.7564,10.7641,35482.0
2020-02-13 12:20:00,14.02,14.05,14.02,14.04,113508.0,10.7564,10.7795,10.7564,10.7718,113508.0
2020-02-13 12:30:00,14.04,14.05,14.03,14.04,64745.0,10.7718,10.7795,10.7641,10.7718,64745.0
2020-02-13 12:40:00,14.04,14.05,14.03,14.04,92390.0,10.7718,10.7795,10.7641,10.7718,92390.0
2020-02-13 12:50:00,14.04,14.05,14.03,14.04,77649.0,10.7718,10.7795,10.7641,10.7718,77649.0
2020-02-13 13:00:00,14.03,14.04,14.02,14.02,66803.0,10.7641,10.7718,10.7564,10.7564,66803.0
2020-02-13 13:10:00,14.02,14.03,14.01,14.03,48214.0,10.7564,10.7641,10.7488,10.7641,48214.0
2020-02-13 13:20:00,14.03,14.05,14.02,14.03,220971.0,10.7641,10.7795,10.7564,10.7641,220971.0
2020-02-13 13:30:00,14.04,14.05,14.03,14.05,74285.0,10.7718,10.7795,10.7641,10.7795,74285.0
2020-02-13 13:40:00,14.05,14.07,14.05,14.05,116449.0,10.7795,10.7948,10.7795,10.7795,116449.0
2020-02-13 13:50:00,14.06,14.06,14.04,14.06,69380.0,10.7871,10.7871,10.7718,10.7871,69380.0
2020-02-13 14:00:00,14.06,14.06,14.04,14.04,445359.0,10.7871,10.7871,10.7718,10.7718,445359.0
2020-02-13 14:10:00,14.05,14.08,14.04,14.08,100709.0,10.7795,10.8025,10.7718,10.8025,100709.0
2020-02-13 14:20:00,14.08,14.09,14.08,14.09,63719.0,10.8025,10.8101,10.8025,10.8101,63719.0
2020-02-13 14:30:00,14.09,14.1,14.08,14.1,59794.0,10.8101,10.8178,10.8025,10.8178,59794.0
2020-02-13 14:40:00,14.1,14.1,14.09,14.1,79480.0,10.8178,10.8178,10.8101,10.8178,79480.0
2020-02-13 14:50:00,14.1,14.12,14.09,14.12,101531.0,10.8178,10.8332,10.8101,10.8332,101531.0
2020-02-13 15:00:00,14.12,14.13,14.09,14.11,216915.0,10.8332,10.8408,10.8101,10.8255,216915.0
2020-02-13 15:10:00,14.12,14.12,14.1,14.12,103067.0,10.8332,10.8332,10.8178,10.8332,103067.0
2020-02-13 15:20:00,14.12,14.14,14.11,14.12,313873.0,10.8332,10.8485,10.8255,10.8332,313873.0
2020-02-13 15:30:00,14.12,14.12,14.1,14.11,714008.0,10.8332,10.8332,10.8178,10.8255,714008.0
2020-02-13 15:40:00,14.11,14.13,14.1,14.13,396630.0,10.8255,10.8408,10.8178,10.8408,396630.0
2020-02-13 15:50:00,14.12,14.15,14.12,14.15,438866.0,10.8332,10.8562,10.8332,10.8562,438866.0
2020-02-14 09:30:00,14.13,14.16,14.08,14.11,222867.0,10.8408,10.8638,10.8025,10.8255,222867.0
2020-02-14 09:40:00,14.11,14.14,14.1,14.1,66434.0,10.8255,10.8485,10.8178,10.8178,66434.0
2020-02-14 09:50:00,14.11,14.12,14.07,14.08,89579.0,10.8255,10.8332,10.7948,10.8025,89579.0
2020-02-14 10:00:00,14.08,14.11,14.07,14.09,87997.0,10.8025,10.8255,10.7948,10.8101,87997.0
2020-02-14 10:10:00,14.09,14.12,14.08,14.12,77882.0,10.8101,10.8332,10.8025,10.8332,77882.0
2020-02-14 10:20:00,14.12,14.13,14.09,14.12,79730.0,10.8332,10.8408,10.8101,10.8332,79730.0
2020-02-14 10:30:00,14.12,14.14,14.11,14.14,60555.0,10.8332,10.8485,10.8255,10.8485,60555.0
2020-02-14 10:40:00,14.14,14.14,14.12,14.13,71905.0,10.8485,10.8485,10.8332,10.8408,71905.0
2020-02-14 10:50:00,14.13,14.14,14.11,14.11,145051.0,10.8408,10.8485,10.8255,10.8255,145051.0
2020-02-14 11:00:00,14.12,14.12,14.09,14.1,149238.0,10.8332,10.8332,10.8101,10.8178,149238.0
2020-02-14 11:10:00,14.1,14.15,14.09,14.14,133077.0,10.8178,10.8562,10.8101,10.8485,133077.0
2020-02-14 11:20:00,14.14,14.14,14.12,14.12,58856.0,10.8485,10.8485,10.8332,10.8332,58856.0
2020-02-14 11:30:00,14.13,14.15,14.11,14.12,43796.0,10.8408,10.8562,10.8255,10.8332,43796.0
2020-02-14 11:40:00,14.12,14.13,14.11,14.12,36827.0,10.8332,10.8408,10.8255,10.8332,36827.0
2020-02-14 11:50:00,14.11,14.12,14.09,14.1,80986.0,10.8255,10.8332,10.8101,10.8178,80986.0
2020-02-14 12:00:00,14.1,14.11,14.09,14.11,117557.0,10.8178,10.8255,10.8101,10.8255,117557.0
2020-02-14 12:10:00,14.11,14.11,14.09,14.1,53880.0,10.8255,10.8255,10.8101,10.8178,53880.0
2020-02-14 12:20:00,14.1,14.1,14.08,14.1,50211.0,10.8178,10.8178,10.8025,10.8178,50211.0
2020-02-14 12:30:00,14.1,14.1,14.07,14.08,57723.0,10.8178,10.8178,10.7948,10.8025,57723.0
2020-02-14 12:40:00,14.08,14.09,14.06,14.08,48493.0,10.8025,10.8101,10.7871,10.8025,48493.0
2020-02-14 12:50:00,14.07,14.09,14.06,14.08,51653.0,10.7948,10.8101,10.7871,10.8025,51653.0
2020-02-14 13:00:00,14.08,14.09,14.05,14.06,90730.0,10.8025,10.8101,10.7795,10.7871,90730.0
2020-02-14 13:10:00,14.06,14.06,14.04,14.06,61424.0,10.7871,10.7871,10.7718,10.7871,61424.0
2020-02-14 13:20:00,14.06,14.06,14.04,14.04,56550.0,10.7871,10.7871,10.7718,10.7718,56550.0
2020-02-14 13:30:00,14.04,14.05,14.03,14.04,61967.0,10.7718,10.7795,10.7641,10.7718,61967.0
2020-02-14 13:40:00,14.04,14.05,14.02,14.03,67334.0,10.7718,10.7795,10.7564,10.7641,67334.0
2020-02-14 13:50:00,14.03,14.04,14.01,14.02,118924.0,10.7641,10.7718,10.7488,10.7564,118924.0
2020-02-14 14:00:00,14.02,14.03,14.01,14.02,86327.0,10.7564,10.7641,10.7488,10.7564,86327.0
2020-02-14 14:10:00,14.02,14.03,14.0,14.01,90588.0,10.7564,10.7641,10.7411,10.7488,90588.0
2020-02-14 14:20:00,14.01,14.03,14.0,14.03,73064.0,10.7488,10.7641,10.7411,10.7641,73064.0
2020-02-14 14:30:00,14.03,14.05,14.02,14.04,116226.0,10.7641,10.7795,10.7564,10.7718,116226.0
2020-02-14 14:40:00,14.04,14.04,14.02,14.03,56557.0,10.7718,10.7718,10.7564,10.7641,56557.0
2020-02-14 14:50:00,14.03,14.04,14.02,14.04,45572.0,10.7641,10.7718,10.7564,10.7718,45572.0
2020-02-14 15:00:00,14.03,14.06,14.02,14.06,111443.0,10.7641,10.7871,10.7564,10.7871,111443.0
2020-02-14 15:10:00,14.06,14.06,14.02,14.03,87503.0,10.7871,10.7871,10.7564,10.7641,87503.0
2020-02-14 15:20:00,14.03,14.05,14.02,14.04,83883.0,10.7641,10.7795,10.7564,10.7718,83883.0
2020-02-14 15:30:00,14.04,14.07,14.04,14.07,112716.0,10.7718,10.7948,10.7718,10.7948,112716.0
2020-02-14 15:40:00,14.07,14.08,14.05,14.07,169346.0,10.7948,10.8025,10.7795,10.7948,169346.0
2020-02-14 15:50:00,14.07,14.09,14.07,14.08,679121.0,10.7948,10.8101,10.7948,10.8025,679121.0
2020-02-18 09:30:00,14.03,14.12,14.0,14.0,308569.0,10.7641,10.8332,10.7411,10.7411,308569.0
2020-02-18 09:40:00,14.0,14.03,13.97,14.02,158993.0,10.7411,10.7641,10.7181,10.7564,158993.0
2020-02-18 09:50:00,14.02,14.03,13.97,13.97,93450.0,10.7564,10.7641,10.7181,10.7181,93450.0
2020-02-18 10:00:00,13.98,13.99,13.95,13.99,151269.0,10.7257,10.7334,10.7027,10.7334,151269.0
2020-02-18 10:10:00,13.99,14.0,13.94,13.94,61245.0,10.7334,10.7411,10.6951,10.6951,61245.0
2020-02-18 10:20:00,13.94,13.95,13.88,13.88,126253.0,10.6951,10.7027,10.649,10.649,126253.0
2020-02-18 10:30:00,13.88,13.92,13.88,13.89,145143.0,10.649,10.6797,10.649,10.6567,145143.0
2020-02-18 10:40:00,13.89,13.89,13.86,13.87,173122.0,10.6567,10.6567,10.6337,10.6414,173122.0
2020-02-18 10:50:00,13.86,13.87,13.83,13.85,108151.0,10.6337,10.6414,10.6107,10.626,108151.0
2020-02-18 11:00:00,13.85,13.86,13.81,13.81,108068.0,10.626,10.6337,10.5953,10.5953,108068.0
2020-02-18 11:10:00,13.81,13.82,13.78,13.79,101632.0,10.5953,10.603,10.5723,10.58,101632.0
2020-02-18 11:20:00,13.79,13.81,13.76,13.77,167108.0,10.58,10.5953,10.557,10.5646,167108.0
2020-02-18 11:30:00,13.78,13.8,13.76,13.76,125698.0,10.5723,10.5876,10.557,10.557,125698.0
2020-02-18 11:40:00,13.76,13.76,13.74,13.75,111656.0,10.557,10.557,10.5416,10.5493,111656.0
2020-02-18 11:50:00,13.75,13.77,13.73,13.75,58057.0,10.5493,10.5646,10.5339,10.5493,58057.0
2020-02-18 12:00:00,13.75,13.79,13.74,13.79,106336.0,10.5493,10.58,10.5416,10.58,106336.0
2020-02-18 12:10:00,13.79,13.8,13.77,13.8,138652.0,10.58,10.5876,10.5646,10.5876,138652.0
2020-02-18 12:20:00,13.79,13.8,13.77,13.77,112597.0,10.58,10.5876,10.5646,10.5646,112597.0
2020-02-18 12:30:00,13.78,13.81,13.77,13.79,110218.0,10.5723,10.5953,10.5646,10.58,110218.0
2020-02-18 12:40:00,13.79,13.82,13.79,13.81,68113.0,10.58,10.603,10.58,10.5953,68113.0
2020-02-18 12:50:00,13.82,13.83,13.8,13.81,53991.0,10.603,10.6107,10.5876,10.5953,53991.0
2020-02-18 13:00:00,13.82,13.84,13.81,13.83,85393.0,10.603,10.6183,10.5953,10.6107,85393.0
2020-02-18 13:10:00,13.83,13.85,13.81,13.85,64506.0,10.6107,10.626,10.5953,10.626,64506.0
2020-02-18 13:20:00,13.85,13.85,13.83,13.84,74635.0,10.626,10.626,10.6107,10.6183,74635.0
2020-02-18 13:30:00,13.84,13.85,13.82,13.83,66910.0,10.6183,10.626,10.603,10.6107,66910.0
2020-02-18 13:40:00,13.82,13.83,13.81,13.83,45311.0,10.603,10.6107,10.5953,10.6107,45311.0
2020-02-18 13:50:00,13.83,13.84,13.81,13.83,58651.0,10.6107,10.6183,10.5953,10.6107,58651.0
2020-02-18 14:00:00,13.84,13.84,13.81,13.81,44994.0,10.6183,10.6183,10.5953,10.5953,44994.0
2020-02-18 14:10:00,13.82,13.84,13.8,13.84,174234.0,10.603,10.6183,10.5876,10.6183,174234.0
2020-02-18 14:20:00,13.84,13.87,13.83,13.87,100001.0,10.6183,10.6414,10.6107,10.6414,100001.0
2020-02-18 14:30:00,13.86,13.88,13.86,13.87,107645.0,10.6337,10.649,10.6337,10.6414,107645.0
2020-02-18 14:40:00,13.87,13.89,13.86,13.88,85356.0,10.6414,10.6567,10.6337,10.649,85356.0
2020-02-18 14:50:00,13.88,13.89,13.87,13.88,95429.0,10.649,10.6567,10.6414,10.649,95429.0
2020-02-18 15:00:00,13.88,13.9,13.88,13.9,92792.0,10.649,10.6644,10.649,10.6644,92792.0
2020-02-18 15:10:00,13.9,13.92,13.89,13.91,183956.0,10.6644,10.6797,10.6567,10.672,183956.0
2020-02-18 15:20:00,13.91,13.91,13.88,13.9,185688.0,10.672,10.672,10.649,10.6644,185688.0
2020-02-18 15:30:00,13.9,13.91,13.89,13.9,148914.0,10.6644,10.672,10.6567,10.6644,148914.0
2020-02-18 15:40:00,13.9,13.91,13.87,13.87,277090.0,10.6644,10.672,10.6414,10.6414,277090.0
2020-02-18 15:50:00,13.88,13.93,13.87,13.91,1624763.0,10.649,10.6874,10.6414,10.672,1624763.0
2020-02-19 09:30:00,13.97,14.0,13.92,13.99,174039.0,10.7181,10.7411,10.6797,10.7334,174039.0
2020-02-19 09:40:00,14.0,14.03,13.99,14.01,127920.0,10.7411,10.7641,10.7334,10.7488,127920.0
2020-02-19 09:50:00,14.01,14.03,13.99,14.01,461087.0,10.7488,10.7641,10.7334,10.7488,461087.0
2020-02-19 10:00:00,14.01,14.01,13.96,13.99,149621.0,10.7488,10.7488,10.7104,10.7334,149621.0
2020-02-19 10:10:00,14.0,14.0,13.95,13.95,132200.0,10.7411,10.7411,10.7027,10.7027,132200.0
2020-02-19 10:20:00,13.96,13.99,13.95,13.98,126252.0,10.7104,10.7334,10.7027,10.7257,126252.0
2020-02-19 10:30:00,13.98,14.0,13.97,13.97,218583.0,10.7257,10.7411,10.7181,10.7181,218583.0
2020-02-19 10:40:00,13.98,13.99,13.96,13.99,75172.0,10.7257,10.7334,10.7104,10.7334,75172.0
2020-02-19 10:50:00,13.98,14.0,13.97,14.0,64881.0,10.7257,10.7411,10.7181,10.7411,64881.0
2020-02-19 11:00:00,14.0,14.01,13.99,14.0,98488.0,10.7411,10.7488,10.7334,10.7411,98488.0
2020-02-19 11:10:00,14.0,14.0,13.97,13.97,71028.0,10.7411,10.7411,10.7181,10.7181,71028.0
2020-02-19 11:20:00,13.97,14.0,13.97,14.0,88420.0,10.7181,10.7411,10.7181,10.7411,88420.0
2020-02-19 11:30:00,14.0,14.0,13.98,13.99,65934.0,10.7411,10.7411,10.7257,10.7334,65934.0
2020-02-19 11:40:00,13.99,13.99,13.97,13.97,125022.0,10.7334,10.7334,10.7181,10.7181,125022.0
2020-02-19 11:50:00,13.98,13.98,13.96,13.97,46665.0,10.7257,10.7257,10.7104,10.7181,46665.0
2020-02-19 12:00:00,13.97,13.99,13.96,13.98,143456.0,10.7181,10.7334,10.7104,10.7257,143456.0
2020-02-19 12:10:00,13.97,13.99,13.97,13.99,72871.0,10.7181,10.7334,10.7181,10.7334,72871.0
2020-02-19 12:20:00,13.99,14.0,13.98,13.99,86434.0,10.7334,10.7411,10.7257,10.7334,86434.0
2020-02-19 12:30:00,13.99,14.0,13.98,13.99,75909.0,10.7334,10.7411,10.7257,10.7334,75909.0
2020-02-19 12:40:00,13.99,14.0,13.99,14.0,22885.0,10.7334,10.7411,10.7334,10.7411,22885.0
2020-02-19 12:50:00,14.0,14.02,13.99,14.01,64366.0,10.7411,10.7564,10.7334,10.7488,64366.0
2020-02-19 13:00:00,14.01,14.02,14.01,14.01,32166.0,10.7488,10.7564,10.7488,10.7488,32166.0
2020-02-19 13:10:00,14.01,14.02,14.01,14.01,14064.0,10.7488,10.7564,10.7488,10.7488,14064.0
2020-02-19 13:20:00,14.02,14.02,14.01,14.01,65628.0,10.7564,10.7564,10.7488,10.7488,65628.0
2020-02-19 13:30:00,14.01,14.02,14.0,14.01,183653.0,10.7488,10.7564,10.7411,10.7488,183653.0
2020-02-19 13:40:00,14.01,14.03,14.01,14.02,157002.0,10.7488,10.7641,10.7488,10.7564,157002.0
2020-02-19 13:50:00,14.01,14.03,14.0,14.0,161992.0,10.7488,10.7641,10.7411,10.7411,161992.0
2020-02-19 14:00:00,14.01,14.01,13.98,14.0,98422.0,10.7488,10.7488,10.7257,10.7411,98422.0
2020-02-19 14:10:00,14.0,14.0,13.98,14.0,83049.0,10.7411,10.7411,10.7257,10.7411,83049.0
2020-02-19 14:20:00,13.99,14.0,13.99,14.0,26624.0,10.7334,10.7411,10.7334,10.7411,26624.0
2020-02-19 14:30:00,14.0,14.01,13.99,14.0,119648.0,10.7411,10.7488,10.7334,10.7411,119648.0
2020-02-19 14:40:00,14.0,14.04,14.0,14.04,160790.0,10.7411,10.7718,10.7411,10.7718,160790.0
2020-02-19 14:50:00,14.04,14.04,14.02,14.02,103653.0,10.7718,10.7718,10.7564,10.7564,103653.0
2020-02-19 15:00:00,14.03,14.04,14.02,14.03,106578.0,10.7641,10.7718,10.7564,10.7641,106578.0
2020-02-19 15:10:00,14.03,14.04,14.01,14.04,149659.0,10.7641,10.7718,10.7488,10.7718,149659.0
2020-02-19 15:20:00,14.04,14.05,14.03,14.04,201058.0,10.7718,10.7795,10.7641,10.7718,201058.0
2020-02-19 15:30:00,14.04,14.06,14.03,14.04,277579.0,10.7718,10.7871,10.7641,10.7718,277579.0
2020-02-19 15:40:00,14.04,14.05,14.03,14.04,373252.0,10.7718,10.7795,10.7641,10.7718,373252.0
2020-02-19 15:50:00,14.04,14.05,14.03,14.04,748208.0,10.7718,10.7795,10.7641,10.7718,748208.0
2020-02-20 09:30:00,14.01,14.07,13.99,14.05,154014.0,10.7488,10.7948,10.7334,10.7795,154014.0
2020-02-20 09:40:00,14.05,14.07,14.02,14.04,70775.0,10.7795,10.7948,10.7564,10.7718,70775.0
2020-02-20 09:50:00,14.04,14.13,14.04,14.11,142971.0,10.7718,10.8408,10.7718,10.8255,142971.0
2020-02-20 10:00:00,14.11,14.16,14.1,14.15,155777.0,10.8255,10.8638,10.8178,10.8562,155777.0
2020-02-20 10:10:00,14.15,14.18,14.14,14.17,62000.0,10.8562,10.8792,10.8485,10.8715,62000.0
2020-02-20 10:20:00,14.17,14.17,14.11,14.12,160076.0,10.8715,10.8715,10.8255,10.8332,160076.0
2020-02-20 10:30:00,14.13,14.15,14.11,14.14,75014.0,10.8408,10.8562,10.8255,10.8485,75014.0
2020-02-20 10:40:00,14.14,14.14,14.1,14.14,93322.0,10.8485,10.8485,10.8178,10.8485,93322.0
2020-02-20 10:50:00,14.13,14.22,14.13,14.19,188686.0,10.8408,10.9099,10.8408,10.8869,188686.0
2020-02-20 11:00:00,14.19,14.2,14.16,14.18,342537.0,10.8869,10.8945,10.8638,10.8792,342537.0
2020-02-20 11:10:00,14.18,14.19,14.15,14.16,142682.0,10.8792,10.8869,10.8562,10.8638,142682.0
2020-02-20 11:20:00,14.16,14.16,14.09,14.09,234012.0,10.8638,10.8638,10.8101,10.8101,234012.0
2020-02-20 11:30:00,14.09,14.1,14.01,14.05,341298.0,10.8101,10.8178,10.7488,10.7795,341298.0
2020-02-20 11:40:00,14.05,14.1,14.04,14.06,81237.0,10.7795,10.8178,10.7718,10.7871,81237.0
2020-02-20 11:50:00,14.05,14.1,14.05,14.07,97109.0,10.7795,10.8178,10.7795,10.7948,97109.0
2020-02-20 12:00:00,14.07,14.09,14.03,14.04,89918.0,10.7948,10.8101,10.7641,10.7718,89918.0
2020-02-20 12:10:00,14.04,14.09,14.03,14.07,82224.0,10.7718,10.8101,10.7641,10.7948,82224.0
2020-02-20 12:20:00,14.07,14.09,14.06,14.09,71166.0,10.7948,10.8101,10.7871,10.8101,71166.0
2020-02-20 12:30:00,14.09,14.11,14.06,14.1,83861.0,10.8101,10.8255,10.7871,10.8178,83861.0
2020-02-20 12:40:00,14.11,14.12,14.09,14.1,74982.0,10.8255,10.8332,10.8101,10.8178,74982.0
2020-02-20 12:50:00,14.11,14.14,14.1,14.13,77694.0,10.8255,10.8485,10.8178,10.8408,77694.0
2020-02-20 13:00:00,14.12,14.13,14.1,14.11,79002.0,10.8332,10.8408,10.8178,10.8255,79002.0
2020-02-20 13:10:00,14.11,14.14,14.11,14.11,45585.0,10.8255,10.8485,10.8255,10.8255,45585.0
2020-02-20 13:20:00,14.12,14.14,14.1,14.12,64934.0,10.8332,10.8485,10.8178,10.8332,64934.0
2020-02-20 13:30:00,14.12,14.13,14.1,14.11,55334.0,10.8332,10.8408,10.8178,10.8255,55334.0
2020-02-20 13:40:00,14.11,14.12,14.09,14.11,39462.0,10.8255,10.8332,10.8101,10.8255,39462.0
2020-02-20 13:50:00,14.11,14.13,14.1,14.11,120281.0,10.8255,10.8408,10.8178,10.8255,120281.0
2020-02-20 14:00:00,14.12,14.14,14.11,14.13,83784.0,10.8332,10.8485,10.8255,10.8408,83784.0
2020-02-20 14:10:00,14.13,14.13,14.11,14.12,43219.0,10.8408,10.8408,10.8255,10.8332,43219.0
2020-02-20 14:20:00,14.13,14.13,14.11,14.11,58564.0,10.8408,10.8408,10.8255,10.8255,58564.0
2020-02-20 14:30:00,14.12,14.14,14.11,14.13,96791.0,10.8332,10.8485,10.8255,10.8408,96791.0
2020-02-20 14:40:00,14.13,14.13,14.12,14.12,20497.0,10.8408,10.8408,10.8332,10.8332,20497.0
2020-02-20 14:50:00,14.12,14.13,14.1,14.11,100750.0,10.8332,10.8408,10.8178,10.8255,100750.0
2020-02-20 15:00:00,14.11,14.12,14.1,14.12,118974.0,10.8255,10.8332,10.8178,10.8332,118974.0
2020-02-20 15:10:00,14.12,14.13,14.09,14.12,98340.0,10.8332,10.8408,10.8101,10.8332,98340.0
2020-02-20 15:20:00,14.13,14.14,14.11,14.12,158428.0,10.8408,10.8485,10.8255,10.8332,158428.0
2020-02-20 15:30:00,14.13,14.14,14.12,14.12,109282.0,10.8408,10.8485,10.8332,10.8332,109282.0
2020-02-20 15:40:00,14.12,14.14,14.11,14.13,188441.0,10.8332,10.8485,10.8255,10.8408,188441.0
2020-02-20 15:50:00,14.12,14.15,14.12,14.14,286731.0,10.8332,10.8562,10.8332,10.8485,286731.0
2020-02-21 09:30:00,14.0,14.08,13.99,14.0,377866.0,10.7411,10.8025,10.7334,10.7411,377866.0
2020-02-21 09:40:00,13.99,14.0,13.91,13.92,268959.0,10.7334,10.7411,10.672,10.6797,268959.0
2020-02-21 09:50:00,13.93,13.97,13.92,13.95,72174.0,10.6874,10.7181,10.6797,10.7027,72174.0
2020-02-21 10:00:00,13.94,13.94,13.9,13.91,232804.0,10.6951,10.6951,10.6644,10.672,232804.0
2020-02-21 10:10:00,13.91,13.93,13.87,13.93,197658.0,10.672,10.6874,10.6414,10.6874,197658.0
2020-02-21 10:20:00,13.92,13.94,13.89,13.89,85544.0,10.6797,10.6951,10.6567,10.6567,85544.0
2020-02-21 10:30:00,13.9,13.9,13.85,13.87,145571.0,10.6644,10.6644,10.626,10.6414,145571.0
2020-02-21 10:40:00,13.87,13.87,13.81,13.85,186572.0,10.6414,10.6414,10.5953,10.626,186572.0
2020-02-21 10:50:00,13.85,13.86,13.83,13.84,159315.0,10.626,10.6337,10.6107,10.6183,159315.0
2020-02-21 11:00:00,13.84,13.87,13.83,13.87,95550.0,10.6183,10.6414,10.6107,10.6414,95550.0
2020-02-21 11:10:00,13.86,13.9,13.86,13.87,61955.0,10.6337,10.6644,10.6337,10.6414,61955.0
2020-02-21 11:20:00,13.87,13.89,13.86,13.87,57694.0,10.6414,10.6567,10.6337,10.6414,57694.0
2020-02-21 11:30:00,13.87,13.9,13.86,13.88,137744.0,10.6414,10.6644,10.6337,10.649,137744.0
2020-02-21 11:40:00,13.88,13.91,13.88,13.88,59509.0,10.649,10.672,10.649,10.649,59509.0
2020-02-21 11:50:00,13.89,13.91,13.88,13.89,49833.0,10.6567,10.672,10.649,10.6567,49833.0
2020-02-21 12:00:00,13.89,13.91,13.88,13.88,77491.0,10.6567,10.672,10.649,10.649,77491.0
2020-02-21 12:10:00,13.88,13.9,13.87,13.88,57281.0,10.649,10.6644,10.6414,10.649,57281.0
2020-02-21 12:20:00,13.89,13.9,13.87,13.88,29570.0,10.6567,10.6644,10.6414,10.649,29570.0
2020-02-21 12:30:00,13.88,13.89,13.87,13.88,23030.0,10.649,10.6567,10.6414,10.649,23030.0
2020-02-21 12:40:00,13.89,13.89,13.87,13.87,38891.0,10.6567,10.6567,10.6414,10.6414,38891.0
2020-02-21 12:50:00,13.88,13.91,13.87,13.9,48143.0,10.649,10.672,10.6414,10.6644,48143.0
2020-02-21 13:00:00,13.91,13.91,13.87,13.87,75755.0,10.672,10.672,10.6414,10.6414,75755.0
2020-02-21 13:10:00,13.88,13.89,13.87,13.87,129340.0,10.649,10.6567,10.6414,10.6414,129340.0
2020-02-21 13:20:00,13.88,13.88,13.84,13.85,121579.0,10.649,10.649,10.6183,10.626,121579.0
2020-02-21 13:30:00,13.85,13.85,13.83,13.84,79433.0,10.626,10.626,10.6107,10.6183,79433.0
2020-02-21 13:40:00,13.83,13.84,13.81,13.82,98355.0,10.6107,10.6183,10.5953,10.603,98355.0
2020-02-21 13:50:00,13.82,13.84,13.8,13.8,390508.0,10.603,10.6183,10.5876,10.5876,390508.0
2020-02-21 14:00:00,13.8,13.84,13.8,13.83,161616.0,10.5876,10.6183,10.5876,10.6107,161616.0
2020-02-21 14:10:00,13.82,13.85,13.81,13.83,93922.0,10.603,10.626,10.5953,10.6107,93922.0
2020-02-21 14:20:00,13.83,13.86,13.83,13.86,79984.0,10.6107,10.6337,10.6107,10.6337,79984.0
2020-02-21 14:30:00,13.85,13.88,13.85,13.87,96091.0,10.626,10.649,10.626,10.6414,96091.0
2020-02-21 14:40:00,13.86,13.88,13.83,13.85,884332.0,10.6337,10.649,10.6107,10.626,884332.0
2020-02-21 14:50:00,13.85,13.87,13.84,13.85,188453.0,10.626,10.6414,10.6183,10.626,188453.0
2020-02-21 15:00:00,13.85,13.86,13.82,13.82,204169.0,10.626,10.6337,10.603,10.603,204169.0
2020-02-21 15:10:00,13.83,13.83,13.81,13.82,248566.0,10.6107,10.6107,10.5953,10.603,248566.0
2020-02-21 15:20:00,13.82,13.85,13.81,13.85,238006.0,10.603,10.626,10.5953,10.626,238006.0
2020-02-21 15:30:00,13.86,13.87,13.83,13.86,333075.0,10.6337,10.6414,10.6107,10.6337,333075.0
2020-02-21 15:40:00,13.86,13.88,13.84,13.87,564275.0,10.6337,10.649,10.6183,10.6414,564275.0
2020-02-21 15:50:00,13.87,13.92,13.87,13.91,1386104.0,10.6414,10.6797,10.6414,10.672,1386104.0
2020-02-24 09:30:00,13.56,13.59,13.4,13.43,635952.0,10.4035,10.4265,10.2808,10.3038,635952.0
2020-02-24 09:40:00,13.43,13.56,13.38,13.54,381043.0,10.3038,10.4035,10.2654,10.3882,381043.0
2020-02-24 09:50:00,13.55,13.55,13.5,13.54,131969.0,10.3958,10.3958,10.3575,10.3882,131969.0
2020-02-24 10:00:00,13.54,13.59,13.54,13.57,173282.0,10.3882,10.4265,10.3882,10.4112,173282.0
2020-02-24 10:10:00,13.57,13.59,13.54,13.56,156540.0,10.4112,10.4265,10.3882,10.4035,156540.0
2020-02-24 10:20:00,13.56,13.56,13.52,13.52,190107.0,10.4035,10.4035,10.3728,10.3728,190107.0
2020-02-24 10:30:00,13.52,13.52,13.48,13.49,235417.0,10.3728,10.3728,10.3421,10.3498,235417.0
2020-02-24 10:40:00,13.49,13.53,13.46,13.52,83000.0,10.3498,10.3805,10.3268,10.3728,83000.0
2020-02-24 10:50:00,13.53,13.55,13.52,13.54,111392.0,10.3805,10.3958,10.3728,10.3882,111392.0
2020-02-24 11:00:00,13.54,13.55,13.49,13.51,235070.0,10.3882,10.3958,10.3498,10.3652,235070.0
2020-02-24 11:10:00,13.51,13.55,13.5,13.55,91234.0,10.3652,10.3958,10.3575,10.3958,91234.0
2020-02-24 11:20:00,13.55,13.56,13.51,13.53,88628.0,10.3958,10.4035,10.3652,10.3805,88628.0
2020-02-24 11:30:00,13.53,13.57,13.52,13.55,104257.0,10.3805,10.4112,10.3728,10.3958,104257.0
2020-02-24 11:40:00,13.54,13.55,13.48,13.5,62683.0,10.3882,10.3958,10.3421,10.3575,62683.0
2020-02-24 11:50:00,13.5,13.51,13.47,13.49,152702.0,10.3575,10.3652,10.3345,10.3498,152702.0
2020-02-24 12:00:00,13.48,13.5,13.46,13.46,83640.0,10.3421,10.3575,10.3268,10.3268,83640.0
2020-02-24 12:10:00,13.47,13.49,13.45,13.48,54226.0,10.3345,10.3498,10.3191,10.3421,54226.0
2020-02-24 12:20:00,13.48,13.49,13.46,13.48,50852.0,10.3421,10.3498,10.3268,10.3421,50852.0
2020-02-24 12:30:00,13.47,13.5,13.45,13.5,65853.0,10.3345,10.3575,10.3191,10.3575,65853.0
2020-02-24 12:40:00,13.5,13.5,13.47,13.48,80021.0,10.3575,10.3575,10.3345,10.3421,80021.0
2020-02-24 12:50:00,13.47,13.48,13.46,13.47,72300.0,10.3345,10.3421,10.3268,10.3345,72300.0
2020-02-24 13:00:00,13.46,13.47,13.43,13.44,99708.0,10.3268,10.3345,10.3038,10.3114,99708.0
2020-02-24 13:10:00,13.43,13.46,13.42,13.43,91933.0,10.3038,10.3268,10.2961,10.3038,91933.0
2020-02-24 13:20:00,13.43,13.48,13.42,13.48,102050.0,10.3038,10.3421,10.2961,10.3421,102050.0
2020-02-24 13:30:00,13.48,13.49,13.46,13.48,67295.0,10.3421,10.3498,10.3268,10.3421,67295.0
2020-02-24 13:40:00,13.48,13.49,13.46,13.48,84745.0,10.3421,10.3498,10.3268,10.3421,84745.0
2020-02-24 13:50:00,13.48,13.5,13.47,13.48,63022.0,10.3421,10.3575,10.3345,10.3421,63022.0
2020-02-24 14:00:00,13.48,13.5,13.46,13.46,118334.0,10.3421,10.3575,10.3268,10.3268,118334.0
2020-02-24 14:10:00,13.47,13.48,13.46,13.48,70631.0,10.3345,10.3421,10.3268,10.3421,70631.0
2020-02-24 14:20:00,13.48,13.54,13.47,13.54,77743.0,10.3421,10.3882,10.3345,10.3882,77743.0
2020-02-24 14:30:00,13.53,13.54,13.52,13.54,71213.0,10.3805,10.3882,10.3728,10.3882,71213.0
2020-02-24 14:40:00,13.54,13.55,13.52,13.54,75390.0,10.3882,10.3958,10.3728,10.3882,75390.0
2020-02-24 14:50:00,13.55,13.58,13.54,13.57,117357.0,10.3958,10.4189,10.3882,10.4112,117357.0
2020-02-24 15:00:00,13.57,13.59,13.55,13.56,134531.0,10.4112,10.4265,10.3958,10.4035,134531.0
2020-02-24 15:10:00,13.56,13.56,13.51,13.54,151667.0,10.4035,10.4035,10.3652,10.3882,151667.0
2020-02-24 15:20:00,13.54,13.56,13.51,13.52,170531.0,10.3882,10.4035,10.3652,10.3728,170531.0
2020-02-24 15:30:00,13.52,13.55,13.49,13.51,265494.0,10.3728,10.3958,10.3498,10.3652,265494.0
2020-02-24 15:40:00,13.51,13.55,13.49,13.54,340117.0,10.3652,10.3958,10.3498,10.3882,340117.0
2020-02-24 15:50:00,13.53,13.54,13.48,13.49,851918.0,10.3805,10.3882,10.3421,10.3498,851918.0
2020-02-25 09:30:00,13.52,13.55,13.41,13.43,225009.0,10.3728,10.3958,10.2884,10.3038,225009.0
2020-02-25 09:40:00,13.44,13.47,13.39,13.43,310006.0,10.3114,10.3345,10.2731,10.3038,310006.0
2020-02-25 09:50:00,13.43,13.49,13.39,13.47,167846.0,10.3038,10.3498,10.2731,10.3345,167846.0
2020-02-25 10:00:00,13.47,13.5,13.45,13.45,136127.0,10.3345,10.3575,10.3191,10.3191,136127.0
2020-02-25 10:10:00,13.45,13.46,13.39,13.39,162690.0,10.3191,10.3268,10.2731,10.2731,162690.0
2020-02-25 10:20:00,13.39,13.39,13.26,13.27,452060.0,10.2731,10.2731,10.1733,10.181,452060.0
2020-02-25 10:30:00,13.27,13.3,13.23,13.28,218225.0,10.181,10.204,10.1503,10.1887,218225.0
2020-02-25 10:40:00,13.27,13.31,13.23,13.24,237633.0,10.181,10.2117,10.1503,10.158,237633.0
2020-02-25 10:50:00,13.24,13.25,13.17,13.25,181166.0,10.158,10.1657,10.1043,10.1657,181166.0
2020-02-25 11:00:00,13.24,13.28,13.2,13.22,259750.0,10.158,10.1887,10.1273,10.1427,259750.0
2020-02-25 11:10:00,13.21,13.24,13.14,13.18,380425.0,10.135,10.158,10.0813,10.112,380425.0
2020-02-25 11:20:00,13.18,13.26,13.16,13.25,190954.0,10.112,10.1733,10.0966,10.1657,190954.0
2020-02-25 11:30:00,13.25,13.29,13.23,13.27,127545.0,10.1657,10.1964,10.1503,10.181,127545.0
2020-02-25 11:40:00,13.27,13.3,13.23,13.28,123056.0,10.181,10.204,10.1503,10.1887,123056.0
2020-02-25 11:50:00,13.27,13.28,13.23,13.25,86409.0,10.181,10.1887,10.1503,10.1657,86409.0
2020-02-25 12:00:00,13.25,13.27,13.23,13.25,108911.0,10.1657,10.181,10.1503,10.1657,108911.0
2020-02-25 12:10:00,13.24,13.26,13.18,13.2,383309.0,10.158,10.1733,10.112,10.1273,383309.0
2020-02-25 12:20:00,13.19,13.2,13.16,13.17,115213.0,10.1196,10.1273,10.0966,10.1043,115213.0
2020-02-25 12:30:00,13.17,13.21,13.16,13.2,108868.0,10.1043,10.135,10.0966,10.1273,108868.0
2020-02-25 12:40:00,13.2,13.2,13.12,13.12,183383.0,10.1273,10.1273,10.0659,10.0659,183383.0
2020-02-25 12:50:00,13.13,13.13,13.09,13.1,106870.0,10.0736,10.0736,10.0429,10.0506,106870.0
2020-02-25 13:00:00,13.1,13.13,13.07,13.12,136165.0,10.0506,10.0736,10.0276,10.0659,136165.0
2020-02-25 13:10:00,13.12,13.14,13.04,13.04,160239.0,10.0659,10.0813,10.0046,10.0046,160239.0
2020-02-25 13:20:00,13.05,13.05,13.02,13.03,85870.0,10.0122,10.0122,9.9892,9.9969,85870.0
2020-02-25 13:30:00,13.03,13.03,12.96,12.97,221483.0,9.9969,9.9969,9.9432,9.9509,221483.0
2020-02-25 13:40:00,12.97,13.01,12.97,12.99,88875.0,9.9509,9.9815,9.9509,9.9662,88875.0
2020-02-25 13:50:00,12.99,13.01,12.94,12.95,180483.0,9.9662,9.9815,9.9278,9.9355,180483.0
2020-02-25 14:00:00,12.96,12.97,12.87,12.89,240913.0,9.9432,9.9509,9.8741,9.8895,240913.0
2020-02-25 14:10:00,12.9,12.95,12.87,12.88,209400.0,9.8971,9.9355,9.8741,9.8818,209400.0
2020-02-25 14:20:00,12.88,12.9,12.84,12.84,255211.0,9.8818,9.8971,9.8511,9.8511,255211.0
2020-02-25 14:30:00,12.85,12.89,12.81,12.82,291588.0,9.8588,9.8895,9.8281,9.8358,291588.0
2020-02-25 14:40:00,12.82,12.92,12.82,12.9,266287.0,9.8358,9.9125,9.8358,9.8971,266287.0
2020-02-25 14:50:00,12.9,12.96,12.88,12.93,180144.0,9.8971,9.9432,9.8818,9.9202,180144.0
2020-02-25 15:00:00,12.94,13.01,12.94,12.96,208827.0,9.9278,9.9815,9.9278,9.9432,208827.0
2020-02-25 15:10:00,12.95,12.97,12.88,12.89,229185.0,9.9355,9.9509,9.8818,9.8895,229185.0
2020-02-25 15:20:00,12.88,12.9,12.83,12.87,247948.0,9.8818,9.8971,9.8434,9.8741,247948.0
2020-02-25 15:30:00,12.86,12.87,12.79,12.82,382399.0,9.8665,9.8741,9.8128,9.8358,382399.0
2020-02-25 15:40:00,12.82,12.93,12.82,12.89,668569.0,9.8358,9.9202,9.8358,9.8895,668569.0
2020-02-25 15:50:00,12.9,12.9,12.81,12.84,1700834.0,9.8971,9.8971,9.8281,9.8511,1700834.0
2020-02-26 09:30:00,13.1,13.19,12.98,13.06,640423.0,10.0506,10.1196,9.9585,10.0199,640423.0
2020-02-26 09:40:00,13.06,13.16,13.05,13.06,375721.0,10.0199,10.0966,10.0122,10.0199,375721.0
2020-02-26 09:50:00,13.05,13.07,12.99,13.01,404407.0,10.0122,10.0276,9.9662,9.9815,404407.0
2020-02-26 10:00:00,13.0,13.03,12.96,13.03,175384.0,9.9739,9.9969,9.9432,9.9969,175384.0
2020-02-26 10:10:00,13.04,13.09,12.99,13.08,162031.0,10.0046,10.0429,9.9662,10.0352,162031.0
2020-02-26 10:20:00,13.08,13.08,13.0,13.03,111448.0,10.0352,10.0352,9.9739,9.9969,111448.0
2020-02-26 10:30:00,13.03,13.07,13.01,13.03,107855.0,9.9969,10.0276,9.9815,9.9969,107855.0
2020-02-26 10:40:00,13.03,13.07,13.02,13.06,152626.0,9.9969,10.0276,9.9892,10.0199,152626.0
2020-02-26 10:50:00,13.06,13.09,13.04,13.05,105093.0,10.0199,10.0429,10.0046,10.0122,105093.0
2020-02-26 11:00:00,13.05,13.05,13.01,13.02,185775.0,10.0122,10.0122,9.9815,9.9892,185775.0
2020-02-26 11:10:00,13.02,13.03,12.98,13.03,224399.0,9.9892,9.9969,9.9585,9.9969,224399.0
2020-02-26 11:20:00,13.03,13.07,13.02,13.03,142373.0,9.9969,10.0276,9.9892,9.9969,142373.0
2020-02-26 11:30:00,13.02,13.03,12.99,13.02,209601.0,9.9892,9.9969,9.9662,9.9892,209601.0
2020-02-26 11:40:00,13.02,13.03,12.94,12.95,128721.0,9.9892,9.9969,9.9278,9.9355,128721.0
2020-02-26 11:50:00,12.94,12.95,12.87,12.91,482191.0,9.9278,9.9355,9.8741,9.9048,482191.0
2020-02-26 12:00:00,12.91,12.93,12.82,12.85,247286.0,9.9048,9.9202,9.8358,9.8588,247286.0
2020-02-26 12:10:00,12.85,12.86,12.81,12.85,169002.0,9.8588,9.8665,9.8281,9.8588,169002.0
2020-02-26 12:20:00,12.85,12.89,12.85,12.88,108878.0,9.8588,9.8895,9.8588,9.8818,108878.0
2020-02-26 12:30:00,12.88,12.93,12.88,12.92,105663.0,9.8818,9.9202,9.8818,9.9125,105663.0
2020-02-26 12:40:00,12.91,12.93,12.88,12.9,86940.0,9.9048,9.9202,9.8818,9.8971,86940.0
2020-02-26 12:50:00,12.91,12.93,12.86,12.9,123084.0,9.9048,9.9202,9.8665,9.8971,123084.0
2020-02-26 13:00:00,12.89,12.92,12.85,12.86,98021.0,9.8895,9.9125,9.8588,9.8665,98021.0
2020-02-26 13:10:00,12.86,12.88,12.83,12.85,89977.0,9.8665,9.8818,9.8434,9.8588,89977.0
2020-02-26 13:20:00,12.85,12.91,12.84,12.9,130557.0,9.8588,9.9048,9.8511,9.8971,130557.0
2020-02-26 13:30:00,12.89,12.9,12.77,12.78,344499.0,9.8895,9.8971,9.7974,9.8051,344499.0
2020-02-26 13:40:00,12.77,12.85,12.74,12.81,261201.0,9.7974,9.8588,9.7744,9.8281,261201.0
2020-02-26 13:50:00,12.81,12.82,12.74,12.75,158988.0,9.8281,9.8358,9.7744,9.7821,158988.0
2020-02-26 14:00:00,12.76,12.82,12.74,12.77,190311.0,9.7897,9.8358,9.7744,9.7974,190311.0
2020-02-26 14:10:00,12.77,12.82,12.75,12.75,146199.0,9.7974,9.8358,9.7821,9.7821,146199.0
2020-02-26 14:20:00,12.76,12.83,12.74,12.78,160858.0,9.7897,9.8434,9.7744,9.8051,160858.0
2020-02-26 14:30:00,12.79,12.83,12.76,12.79,216159.0,9.8128,9.8434,9.7897,9.8128,216159.0
2020-02-26 14:40:00,12.79,12.8,12.72,12.75,227962.0,9.8128,9.8204,9.759,9.7821,227962.0
2020-02-26 14:50:00,12.75,12.75,12.69,12.7,326649.0,9.7821,9.7821,9.736,9.7437,326649.0
2020-02-26 15:00:00,12.7,12.74,12.68,12.71,227451.0,9.7437,9.7744,9.7284,9.7514,227451.0
2020-02-26 15:10:00,12.71,12.8,12.71,12.78,185186.0,9.7514,9.8204,9.7514,9.8051,185186.0
2020-02-26 15:20:00,12.78,12.79,12.69,12.72,214211.0,9.8051,9.8128,9.736,9.759,214211.0
2020-02-26 15:30:00,12.73,12.76,12.7,12.76,350282.0,9.7667,9.7897,9.7437,9.7897,350282.0
2020-02-26 15:40:00,12.76,12.76,12.71,12.72,364977.0,9.7897,9.7897,9.7514,9.759,364977.0
2020-02-26 15:50:00,12.72,12.76,12.7,12.7,1485596.0,9.759,9.7897,9.7437,9.7437,1485596.0
2020-02-27 09:30:00,12.45,12.52,12.33,12.52,520563.0,9.5519,9.6056,9.4598,9.6056,520563.0
2020-02-27 09:40:00,12.53,12.53,12.32,12.37,266184.0,9.6133,9.6133,9.4522,9.4905,266184.0
2020-02-27 09:50:00,12.37,12.46,12.35,12.41,337735.0,9.4905,9.5596,9.4752,9.5212,337735.0
2020-02-27 10:00:00,12.41,12.43,12.3,12.36,432281.0,9.5212,9.5366,9.4368,9.4828,432281.0
2020-02-27 10:10:00,12.36,12.37,12.3,12.32,407494.0,9.4828,9.4905,9.4368,9.4522,407494.0
2020-02-27 10:20:00,12.33,12.35,12.27,12.29,346861.0,9.4598,9.4752,9.4138,9.4291,346861.0
2020-02-27 10:30:00,12.28,12.29,12.2,12.27,279442.0,9.4215,9.4291,9.3601,9.4138,279442.0
2020-02-27 10:40:00,12.28,12.34,12.22,12.33,482865.0,9.4215,9.4675,9.3754,9.4598,482865.0
2020-02-27 10:50:00,12.33,12.43,12.31,12.43,692787.0,9.4598,9.5366,9.4445,9.5366,692787.0
2020-02-27 11:00:00,12.43,12.54,12.41,12.54,384967.0,9.5366,9.6209,9.5212,9.6209,384967.0
2020-02-27 11:10:00,12.54,12.57,12.49,12.56,329386.0,9.6209,9.644,9.5826,9.6363,329386.0
2020-02-27 11:20:00,12.55,12.56,12.48,12.49,280274.0,9.6286,9.6363,9.5749,9.5826,280274.0
2020-02-27 11:30:00,12.49,12.55,12.47,12.5,271409.0,9.5826,9.6286,9.5672,9.5903,271409.0
2020-02-27 11:40:00,12.5,12.55,12.46,12.53,512337.0,9.5903,9.6286,9.5596,9.6133,512337.0
2020-02-27 11:50:00,12.54,12.6,12.52,12.58,840567.0,9.6209,9.667,9.6056,9.6516,840567.0
2020-02-27 12:00:00,12.58,12.69,12.55,12.68,312806.0,9.6516,9.736,9.6286,9.7284,312806.0
2020-02-27 12:10:00,12.68,12.78,12.67,12.75,328309.0,9.7284,9.8051,9.7207,9.7821,328309.0
2020-02-27 12:20:00,12.75,12.76,12.68,12.74,386965.0,9.7821,9.7897,9.7284,9.7744,386965.0
2020-02-27 12:30:00,12.75,12.83,12.74,12.83,402956.0,9.7821,9.8434,9.7744,9.8434,402956.0
2020-02-27 12:40:00,12.82,12.83,12.74,12.77,199651.0,9.8358,9.8434,9.7744,9.7974,199651.0
2020-02-27 12:50:00,12.77,12.78,12.71,12.71,908427.0,9.7974,9.8051,9.7514,9.7514,908427.0
2020-02-27 13:00:00,12.71,12.75,12.67,12.73,741271.0,9.7514,9.7821,9.7207,9.7667,741271.0
2020-02-27 13:10:00,12.74,12.78,12.72,12.75,341690.0,9.7744,9.8051,9.759,9.7821,341690.0
2020-02-27 13:20:00,12.75,12.78,12.72,12.73,643712.0,9.7821,9.8051,9.759,9.7667,643712.0
2020-02-27 13:30:00,12.73,12.75,12.66,12.68,299517.0,9.7667,9.7821,9.713,9.7284,299517.0
2020-02-27 13:40:00,12.68,12.69,12.57,12.64,985693.0,9.7284,9.736,9.644,9.6977,985693.0
2020-02-27 13:50:00,12.63,12.7,12.58,12.6,453907.0,9.69,9.7437,9.6516,9.667,453907.0
2020-02-27 14:00:00,12.61,12.63,12.57,12.59,503081.0,9.6747,9.69,9.644,9.6593,503081.0
2020-02-27 14:10:00,12.59,12.61,12.5,12.51,606996.0,9.6593,9.6747,9.5903,9.5979,606996.0
2020-02-27 14:20:00,12.52,12.59,12.5,12.57,229143.0,9.6056,9.6593,9.5903,9.644,229143.0
2020-02-27 14:30:00,12.58,12.58,12.5,12.51,258609.0,9.6516,9.6516,9.5903,9.5979,258609.0
2020-02-27 14:40:00,12.51,12.56,12.5,12.54,305437.0,9.5979,9.6363,9.5903,9.6209,305437.0
2020-02-27 14:50:00,12.53,12.55,12.51,12.54,234896.0,9.6133,9.6286,9.5979,9.6209,234896.0
2020-02-27 15:00:00,12.54,12.57,12.49,12.57,568704.0,9.6209,9.644,9.5826,9.644,568704.0
2020-02-27 15:10:00,12.57,12.6,12.53,12.54,465773.0,9.644,9.667,9.6133,9.6209,465773.0
2020-02-27 15:20:00,12.53,12.56,12.48,12.48,497100.0,9.6133,9.6363,9.5749,9.5749,497100.0
2020-02-27 15:30:00,12.49,12.51,12.45,12.46,559085.0,9.5826,9.5979,9.5519,9.5596,559085.0
2020-02-27 15:40:00,12.47,12.5,12.44,12.48,847083.0,9.5672,9.5903,9.5442,9.5749,847083.0
2020-02-27 15:50:00,12.48,12.49,12.35,12.35,1942471.0,9.5749,9.5826,9.4752,9.4752,1942471.0
2020-02-28 09:30:00,12.13,12.28,11.99,12.21,1197510.0,9.3064,9.4215,9.199,9.3678,1197510.0
2020-02-28 09:40:00,12.2,12.31,12.11,12.11,582282.0,9.3601,9.4445,9.291,9.291,582282.0
2020-02-28 09:50:00,12.1,12.15,11.95,11.99,751995.0,9.2834,9.3217,9.1683,9.199,751995.0
2020-02-28 10:00:00,12.0,12.07,11.91,12.02,799144.0,9.2067,9.2604,9.1376,9.222,799144.0
2020-02-28 10:10:00,12.01,12.12,11.96,12.09,797924.0,9.2143,9.2987,9.176,9.2757,797924.0
2020-02-28 10:20:00,12.1,12.11,11.94,11.95,711947.0,9.2834,9.291,9.1606,9.1683,711947.0
2020-02-28 10:30:00,11.95,12.06,11.94,11.97,681884.0,9.1683,9.2527,9.1606,9.1836,681884.0
2020-02-28 10:40:00,11.98,12.04,11.96,11.98,546477.0,9.1913,9.2373,9.176,9.1913,546477.0
2020-02-28 10:50:00,11.98,12.14,11.97,12.08,344068.0,9.1913,9.3141,9.1836,9.268,344068.0
2020-02-28 11:00:00,12.07,12.09,11.97,12.0,743937.0,9.2604,9.2757,9.1836,9.2067,743937.0
2020-02-28 11:10:00,12.0,12.09,11.99,12.09,625732.0,9.2067,9.2757,9.199,9.2757,625732.0
2020-02-28 11:20:00,12.08,12.09,12.01,12.06,260311.0,9.268,9.2757,9.2143,9.2527,260311.0
2020-02-28 11:30:00,12.07,12.17,12.06,12.16,320889.0,9.2604,9.3371,9.2527,9.3294,320889.0
2020-02-28 11:40:00,12.16,12.27,12.15,12.16,348776.0,9.3294,9.4138,9.3217,9.3294,348776.0
2020-02-28 11:50:00,12.17,12.2,12.04,12.07,364216.0,9.3371,9.3601,9.2373,9.2604,364216.0
2020-02-28 12:00:00,12.07,12.09,12.0,12.04,264237.0,9.2604,9.2757,9.2067,9.2373,264237.0
2020-02-28 12:10:00,12.03,12.05,11.99,12.03,177108.0,9.2297,9.245,9.199,9.2297,177108.0
2020-02-28 12:20:00,12.04,12.08,12.01,12.08,194277.0,9.2373,9.268,9.2143,9.268,194277.0
2020-02-28 12:30:00,12.07,12.16,12.07,12.12,300527.0,9.2604,9.3294,9.2604,9.2987,300527.0
2020-02-28 12:40:00,12.11,12.17,12.04,12.08,240079.0,9.291,9.3371,9.2373,9.268,240079.0
2020-02-28 12:50:00,12.08,12.17,12.06,12.15,175179.0,9.268,9.3371,9.2527,9.3217,175179.0
2020-02-28 13:00:00,12.15,12.17,12.09,12.14,235746.0,9.3217,9.3371,9.2757,9.3141,235746.0
2020-02-28 13:10:00,12.14,12.17,12.04,12.13,261241.0,9.3141,9.3371,9.2373,9.3064,261241.0
2020-02-28 13:20:00,12.13,12.15,12.07,12.1,265834.0,9.3064,9.3217,9.2604,9.2834,265834.0
2020-02-28 13:30:00,12.09,12.09,12.0,12.02,337783.0,9.2757,9.2757,9.2067,9.222,337783.0
2020-02-28 13:40:00,12.02,12.05,11.96,12.01,425372.0,9.222,9.245,9.176,9.2143,425372.0
2020-02-28 13:50:00,12.01,12.07,11.97,12.04,366631.0,9.2143,9.2604,9.1836,9.2373,366631.0
2020-02-28 14:00:00,12.03,12.04,11.93,11.95,443183.0,9.2297,9.2373,9.1529,9.1683,443183.0
2020-02-28 14:10:00,11.94,12.0,11.94,11.99,343897.0,9.1606,9.2067,9.1606,9.199,343897.0
2020-02-28 14:20:00,11.99,12.05,11.95,12.0,312726.0,9.199,9.245,9.1683,9.2067,312726.0
2020-02-28 14:30:00,12.0,12.14,11.98,12.0,1098141.0,9.2067,9.3141,9.1913,9.2067,1098141.0
2020-02-28 14:40:00,12.0,12.14,11.99,12.1,604966.0,9.2067,9.3141,9.199,9.2834,604966.0
2020-02-28 14:50:00,12.1,12.13,12.01,12.07,1165563.0,9.2834,9.3064,9.2143,9.2604,1165563.0
2020-02-28 15:00:00,12.07,12.1,12.0,12.05,2191637.0,9.2604,9.2834,9.2067,9.245,2191637.0
2020-02-28 15:10:00,12.05,12.16,12.04,12.13,986258.0,9.245,9.3294,9.2373,9.3064,986258.0
2020-02-28 15:20:00,12.14,12.15,12.03,12.04,1320331.0,9.3141,9.3217,9.2297,9.2373,1320331.0
2020-02-28 15:30:00,12.04,12.11,12.03,12.05,1690784.0,9.2373,9.291,9.2297,9.245,1690784.0
2020-02-28 15:40:00,12.05,12.12,12.0,12.11,2622588.0,9.245,9.2987,9.2067,9.291,2622588.0
2020-02-28 15:50:00,12.11,12.32,12.05,12.29,4528476.0,9.291,9.4522,9.245,9.4291,4528476.0
2020-03-02 09:30:00,12.23,12.34,12.1,12.12,946610.0,9.3831,9.4675,9.2834,9.2987,946610.0
2020-03-02 09:40:00,12.11,12.22,12.1,12.14,546787.0,9.291,9.3754,9.2834,9.3141,546787.0
2020-03-02 09:50:00,12.13,12.16,12.07,12.13,414893.0,9.3064,9.3294,9.2604,9.3064,414893.0
2020-03-02 10:00:00,12.13,12.16,11.97,11.99,315219.0,9.3064,9.3294,9.1836,9.199,315219.0
2020-03-02 10:10:00,11.98,12.09,11.97,12.08,302776.0,9.1913,9.2757,9.1836,9.268,302776.0
2020-03-02 10:20:00,12.08,12.11,12.01,12.09,211746.0,9.268,9.291,9.2143,9.2757,211746.0
2020-03-02 10:30:00,12.1,12.15,12.04,12.13,239132.0,9.2834,9.3217,9.2373,9.3064,239132.0
2020-03-02 10:40:00,12.14,12.23,12.12,12.23,223899.0,9.3141,9.3831,9.2987,9.3831,223899.0
2020-03-02 10:50:00,12.23,12.34,12.22,12.26,656763.0,9.3831,9.4675,9.3754,9.4061,656763.0
2020-03-02 11:00:00,12.26,12.3,12.2,12.23,292761.0,9.4061,9.4368,9.3601,9.3831,292761.0
2020-03-02 11:10:00,12.23,12.38,12.22,12.33,643232.0,9.3831,9.4982,9.3754,9.4598,643232.0
2020-03-02 11:20:00,12.33,12.41,12.32,12.38,457436.0,9.4598,9.5212,9.4522,9.4982,457436.0
2020-03-02 11:30:00,12.38,12.42,12.33,12.41,309178.0,9.4982,9.5289,9.4598,9.5212,309178.0
2020-03-02 11:40:00,12.41,12.47,12.36,12.42,433884.0,9.5212,9.5672,9.4828,9.5289,433884.0
2020-03-02 11:50:00,12.42,12.49,12.4,12.47,106560.0,9.5289,9.5826,9.5135,9.5672,106560.0
2020-03-02 12:00:00,12.47,12.49,12.45,12.47,147150.0,9.5672,9.5826,9.5519,9.5672,147150.0
2020-03-02 12:10:00,12.48,12.51,12.46,12.46,447607.0,9.5749,9.5979,9.5596,9.5596,447607.0
2020-03-02 12:20:00,12.47,12.48,12.41,12.43,214727.0,9.5672,9.5749,9.5212,9.5366,214727.0
2020-03-02 12:30:00,12.43,12.52,12.43,12.5,209621.0,9.5366,9.6056,9.5366,9.5903,209621.0
2020-03-02 12:40:00,12.5,12.53,12.46,12.52,114590.0,9.5903,9.6133,9.5596,9.6056,114590.0
2020-03-02 12:50:00,12.52,12.56,12.51,12.55,111651.0,9.6056,9.6363,9.5979,9.6286,111651.0
2020-03-02 13:00:00,12.55,12.56,12.47,12.49,131199.0,9.6286,9.6363,9.5672,9.5826,131199.0
2020-03-02 13:10:00,12.5,12.52,12.45,12.46,104823.0,9.5903,9.6056,9.5519,9.5596,104823.0
2020-03-02 13:20:00,12.46,12.47,12.4,12.42,129857.0,9.5596,9.5672,9.5135,9.5289,129857.0
2020-03-02 13:30:00,12.43,12.47,12.39,12.46,131859.0,9.5366,9.5672,9.5059,9.5596,131859.0
2020-03-02 13:40:00,12.46,12.48,12.41,12.43,136792.0,9.5596,9.5749,9.5212,9.5366,136792.0
2020-03-02 13:50:00,12.43,12.47,12.4,12.46,201422.0,9.5366,9.5672,9.5135,9.5596,201422.0
2020-03-02 14:00:00,12.46,12.5,12.45,12.5,132769.0,9.5596,9.5903,9.5519,9.5903,132769.0
2020-03-02 14:10:00,12.5,12.52,12.48,12.49,124712.0,9.5903,9.6056,9.5749,9.5826,124712.0
2020-03-02 14:20:00,12.49,12.51,12.43,12.44,219034.0,9.5826,9.5979,9.5366,9.5442,219034.0
2020-03-02 14:30:00,12.44,12.46,12.38,12.38,168853.0,9.5442,9.5596,9.4982,9.4982,168853.0
2020-03-02 14:40:00,12.38,12.4,12.32,12.38,212903.0,9.4982,9.5135,9.4522,9.4982,212903.0
2020-03-02 14:50:00,12.38,12.43,12.34,12.36,226002.0,9.4982,9.5366,9.4675,9.4828,226002.0
2020-03-02 15:00:00,12.37,12.47,12.37,12.46,309997.0,9.4905,9.5672,9.4905,9.5596,309997.0
2020-03-02 15:10:00,12.45,12.51,12.44,12.46,294499.0,9.5519,9.5979,9.5442,9.5596,294499.0
2020-03-02 15:20:00,12.46,12.53,12.46,12.5,225658.0,9.5596,9.6133,9.5596,9.5903,225658.0
2020-03-02 15:30:00,12.51,12.57,12.49,12.56,433128.0,9.5979,9.644,9.5826,9.6363,433128.0
2020-03-02 15:40:00,12.56,12.64,12.53,12.63,1045004.0,9.6363,9.6977,9.6133,9.69,1045004.0
2020-03-02 15:50:00,12.64,13.13,12.63,12.94,5762245.0,9.6977,10.0736,9.69,9.9278,5762245.0
2020-03-03 09:30:00,12.78,12.91,12.67,12.82,1443323.0,9.8051,9.9048,9.7207,9.8358,1443323.0
2020-03-03 09:40:00,12.82,12.86,12.67,12.82,1055941.0,9.8358,9.8665,9.7207,9.8358,1055941.0
2020-03-03 09:50:00,12.81,12.89,12.75,12.83,1056819.0,9.8281,9.8895,9.7821,9.8434,1056819.0
2020-03-03 10:00:00,12.82,13.36,12.82,13.03,1344148.0,9.8358,10.2501,9.8358,9.9969,1344148.0
2020-03-03 10:10:00,13.03,13.05,12.71,12.8,903126.0,9.9969,10.0122,9.7514,9.8204,903126.0
2020-03-03 10:20:00,12.79,12.96,12.79,12.89,458832.0,9.8128,9.9432,9.8128,9.8895,458832.0
2020-03-03 10:30:00,12.89,12.96,12.85,12.89,610634.0,9.8895,9.9432,9.8588,9.8895,610634.0
2020-03-03 10:40:00,12.89,13.01,12.88,12.94,921962.0,9.8895,9.9815,9.8818,9.9278,921962.0
2020-03-03 10:50:00,12.94,13.05,12.92,13.04,642754.0,9.9278,10.0122,9.9125,10.0046,642754.0
2020-03-03 11:00:00,13.04,13.04,12.81,12.82,638480.0,10.0046,10.0046,9.8281,9.8358,638480.0
2020-03-03 11:10:00,12.81,12.88,12.72,12.8,805416.0,9.8281,9.8818,9.759,9.8204,805416.0
2020-03-03 11:20:00,12.79,12.85,12.69,12.72,970052.0,9.8128,9.8588,9.736,9.759,970052.0
2020-03-03 11:30:00,12.72,12.78,12.66,12.77,497452.0,9.759,9.8051,9.713,9.7974,497452.0
2020-03-03 11:40:00,12.78,12.8,12.69,12.69,226540.0,9.8051,9.8204,9.736,9.736,226540.0
2020-03-03 11:50:00,12.7,12.83,12.69,12.79,312602.0,9.7437,9.8434,9.736,9.8128,312602.0
2020-03-03 12:00:00,12.79,12.82,12.74,12.81,651058.0,9.8128,9.8358,9.7744,9.8281,651058.0
2020-03-03 12:10:00,12.8,12.81,12.6,12.62,579485.0,9.8204,9.8281,9.667,9.6823,579485.0
2020-03-03 12:20:00,12.63,12.71,12.6,12.64,381624.0,9.69,9.7514,9.667,9.6977,381624.0
2020-03-03 12:30:00,12.64,12.65,12.58,12.64,221116.0,9.6977,9.7053,9.6516,9.6977,221116.0
2020-03-03 12:40:00,12.64,12.71,12.61,12.69,183362.0,9.6977,9.7514,9.6747,9.736,183362.0
2020-03-03 12:50:00,12.69,12.69,12.61,12.66,239988.0,9.736,9.736,9.6747,9.713,239988.0
2020-03-03 13:00:00,12.66,12.66,12.58,12.62,237611.0,9.713,9.713,9.6516,9.6823,237611.0
2020-03-03 13:10:00,12.62,12.65,12.59,12.6,211516.0,9.6823,9.7053,9.6593,9.667,211516.0
2020-03-03 13:20:00,12.61,12.64,12.54,12.61,309644.0,9.6747,9.6977,9.6209,9.6747,309644.0
2020-03-03 13:30:00,12.6,12.65,12.54,12.63,285898.0,9.667,9.7053,9.6209,9.69,285898.0
2020-03-03 13:40:00,12.63,12.63,12.54,12.55,261288.0,9.69,9.69,9.6209,9.6286,261288.0
2020-03-03 13:50:00,12.56,12.6,12.53,12.54,266733.0,9.6363,9.667,9.6133,9.6209,266733.0
2020-03-03 14:00:00,12.54,12.59,12.46,12.46,389076.0,9.6209,9.6593,9.5596,9.5596,389076.0
2020-03-03 14:10:00,12.45,12.56,12.44,12.45,435025.0,9.5519,9.6363,9.5442,9.5519,435025.0
2020-03-03 14:20:00,12.46,12.59,12.43,12.59,299378.0,9.5596,9.6593,9.5366,9.6593,299378.0
2020-03-03 14:30:00,12.59,12.6,12.49,12.51,288209.0,9.6593,9.667,9.5826,9.5979,288209.0
2020-03-03 14:40:00,12.51,12.6,12.47,12.6,261000.0,9.5979,9.667,9.5672,9.667,261000.0
2020-03-03 14:50:00,12.61,12.65,12.56,12.64,328935.0,9.6747,9.7053,9.6363,9.6977,328935.0
2020-03-03 15:00:00,12.65,12.71,12.6,12.66,532727.0,9.7053,9.7514,9.667,9.713,532727.0
2020-03-03 15:10:00,12.67,12.78,12.64,12.76,361388.0,9.7207,9.8051,9.6977,9.7897,361388.0
2020-03-03 15:20:00,12.77,12.78,12.62,12.78,378386.0,9.7974,9.8051,9.6823,9.8051,378386.0
2020-03-03 15:30:00,12.77,12.78,12.56,12.57,585502.0,9.7974,9.8051,9.6363,9.644,585502.0
2020-03-03 15:40:00,12.58,12.76,12.56,12.63,1122723.0,9.6516,9.7897,9.6363,9.69,1122723.0
2020-03-03 15:50:00,12.63,12.69,12.53,12.58,1925468.0,9.69,9.736,9.6133,9.6516,1925468.0
2020-03-04 09:30:00,12.7,12.82,12.5,12.57,619804.0,9.7437,9.8358,9.5903,9.644,619804.0
2020-03-04 09:40:00,12.57,12.69,12.42,12.42,1507318.0,9.644,9.736,9.5289,9.5289,1507318.0
2020-03-04 09:50:00,12.43,12.54,12.42,12.49,614060.0,9.5366,9.6209,9.5289,9.5826,614060.0
2020-03-04 10:00:00,12.5,12.56,12.38,12.47,971379.0,9.5903,9.6363,9.4982,9.5672,971379.0
2020-03-04 10:10:00,12.47,12.58,12.43,12.58,407830.0,9.5672,9.6516,9.5366,9.6516,407830.0
2020-03-04 10:20:00,12.58,12.59,12.52,12.55,475011.0,9.6516,9.6593,9.6056,9.6286,475011.0
2020-03-04 10:30:00,12.55,12.57,12.38,12.43,499603.0,9.6286,9.644,9.4982,9.5366,499603.0
2020-03-04 10:40:00,12.43,12.47,12.39,12.44,286363.0,9.5366,9.5672,9.5059,9.5442,286363.0
2020-03-04 10:50:00,12.45,12.49,12.38,12.46,381349.0,9.5519,9.5826,9.4982,9.5596,381349.0
2020-03-04 11:00:00,12.46,12.55,12.46,12.51,429687.0,9.5596,9.6286,9.5596,9.5979,429687.0
2020-03-04 11:10:00,12.5,12.55,12.5,12.53,183829.0,9.5903,9.6286,9.5903,9.6133,183829.0
2020-03-04 11:20:00,12.54,12.6,12.49,12.6,180640.0,9.6209,9.667,9.5826,9.667,180640.0
2020-03-04 11:30:00,12.6,12.61,12.54,12.54,201033.0,9.667,9.6747,9.6209,9.6209,201033.0
2020-03-04 11:40:00,12.54,12.58,12.51,12.53,185972.0,9.6209,9.6516,9.5979,9.6133,185972.0
2020-03-04 11:50:00,12.52,12.54,12.48,12.51,372802.0,9.6056,9.6209,9.5749,9.5979,372802.0
2020-03-04 12:00:00,12.51,12.55,12.48,12.51,207601.0,9.5979,9.6286,9.5749,9.5979,207601.0
2020-03-04 12:10:00,12.51,12.53,12.47,12.48,334021.0,9.5979,9.6133,9.5672,9.5749,334021.0
2020-03-04 12:20:00,12.49,12.52,12.45,12.52,500813.0,9.5826,9.6056,9.5519,9.6056,500813.0
2020-03-04 12:30:00,12.52,12.53,12.47,12.47,151853.0,9.6056,9.6133,9.5672,9.5672,151853.0
2020-03-04 12:40:00,12.48,12.52,12.46,12.51,197557.0,9.5749,9.6056,9.5596,9.5979,197557.0
2020-03-04 12:50:00,12.51,12.56,12.5,12.55,305103.0,9.5979,9.6363,9.5903,9.6286,305103.0
2020-03-04 13:00:00,12.55,12.61,12.54,12.59,204801.0,9.6286,9.6747,9.6209,9.6593,204801.0
2020-03-04 13:10:00,12.59,12.64,12.57,12.63,200751.0,9.6593,9.6977,9.644,9.69,200751.0
2020-03-04 13:20:00,12.63,12.66,12.6,12.64,232895.0,9.69,9.713,9.667,9.6977,232895.0
2020-03-04 13:30:00,12.65,12.69,12.63,12.63,305271.0,9.7053,9.736,9.69,9.69,305271.0
2020-03-04 13:40:00,12.65,12.65,12.55,12.57,568011.0,9.7053,9.7053,9.6286,9.644,568011.0
2020-03-04 13:50:00,12.57,12.6,12.54,12.55,419798.0,9.644,9.667,9.6209,9.6286,419798.0
2020-03-04 14:00:00,12.55,12.58,12.52,12.54,360009.0,9.6286,9.6516,9.6056,9.6209,360009.0
2020-03-04 14:10:00,12.54,12.57,12.52,12.56,421837.0,9.6209,9.644,9.6056,9.6363,421837.0
2020-03-04 14:20:00,12.56,12.58,12.52,12.54,284788.0,9.6363,9.6516,9.6056,9.6209,284788.0
2020-03-04 14:30:00,12.55,12.57,12.5,12.52,263769.0,9.6286,9.644,9.5903,9.6056,263769.0
2020-03-04 14:40:00,12.52,12.56,12.5,12.53,240357.0,9.6056,9.6363,9.5903,9.6133,240357.0
2020-03-04 14:50:00,12.53,12.54,12.48,12.51,351891.0,9.6133,9.6209,9.5749,9.5979,351891.0
2020-03-04 15:00:00,12.5,12.52,12.48,12.51,432891.0,9.5903,9.6056,9.5749,9.5979,432891.0
2020-03-04 15:10:00,12.51,12.54,12.49,12.51,262244.0,9.5979,9.6209,9.5826,9.5979,262244.0
2020-03-04 15:20:00,12.51,12.61,12.49,12.6,779495.0,9.5979,9.6747,9.5826,9.667,779495.0
2020-03-04 15:30:00,12.6,12.69,12.59,12.66,1118865.0,9.667,9.736,9.6593,9.713,1118865.0
2020-03-04 15:40:00,12.66,12.67,12.59,12.65,1238187.0,9.713,9.7207,9.6593,9.7053,1238187.0
2020-03-04 15:50:00,12.65,12.71,12.63,12.64,1945059.0,9.7053,9.7514,9.69,9.6977,1945059.0
2020-03-05 09:30:00,12.24,12.32,12.05,12.14,561621.0,9.3908,9.4522,9.245,9.3141,561621.0
2020-03-05 09:40:00,12.14,12.2,12.11,12.15,754360.0,9.3141,9.3601,9.291,9.3217,754360.0
2020-03-05 09:50:00,12.15,12.18,12.01,12.04,635363.0,9.3217,9.3447,9.2143,9.2373,635363.0
2020-03-05 10:00:00,12.04,12.11,12.01,12.08,395855.0,9.2373,9.291,9.2143,9.268,395855.0
2020-03-05 10:10:00,12.08,12.17,12.08,12.14,153096.0,9.268,9.3371,9.268,9.3141,153096.0
2020-03-05 10:20:00,12.14,12.21,12.11,12.11,216238.0,9.3141,9.3678,9.291,9.291,216238.0
2020-03-05 10:30:00,12.12,12.12,12.03,12.05,216708.0,9.2987,9.2987,9.2297,9.245,216708.0
2020-03-05 10:40:00,12.05,12.12,12.04,12.07,191940.0,9.245,9.2987,9.2373,9.2604,191940.0
2020-03-05 10:50:00,12.08,12.1,12.03,12.03,278575.0,9.268,9.2834,9.2297,9.2297,278575.0
2020-03-05 11:00:00,12.03,12.19,12.03,12.18,197245.0,9.2297,9.3524,9.2297,9.3447,197245.0
2020-03-05 11:10:00,12.19,12.19,12.13,12.15,131480.0,9.3524,9.3524,9.3064,9.3217,131480.0
2020-03-05 11:20:00,12.16,12.18,12.11,12.15,185083.0,9.3294,9.3447,9.291,9.3217,185083.0
2020-03-05 11:30:00,12.15,12.18,12.07,12.08,407639.0,9.3217,9.3447,9.2604,9.268,407639.0
2020-03-05 11:40:00,12.07,12.08,12.04,12.05,218579.0,9.2604,9.268,9.2373,9.245,218579.0
2020-03-05 11:50:00,12.06,12.07,12.0,12.02,228230.0,9.2527,9.2604,9.2067,9.222,228230.0
2020-03-05 12:00:00,12.01,12.04,12.0,12.01,126053.0,9.2143,9.2373,9.2067,9.2143,126053.0
2020-03-05 12:10:00,12.0,12.01,11.96,11.96,259102.0,9.2067,9.2143,9.176,9.176,259102.0
2020-03-05 12:20:00,11.96,12.01,11.93,11.96,363367.0,9.176,9.2143,9.1529,9.176,363367.0
2020-03-05 12:30:00,11.96,12.0,11.91,11.92,133167.0,9.176,9.2067,9.1376,9.1453,133167.0
2020-03-05 12:40:00,11.92,11.94,11.84,11.88,241906.0,9.1453,9.1606,9.0839,9.1146,241906.0
2020-03-05 12:50:00,11.88,11.89,11.83,11.83,243976.0,9.1146,9.1223,9.0762,9.0762,243976.0
2020-03-05 13:00:00,11.83,11.85,11.78,11.79,428257.0,9.0762,9.0916,9.0379,9.0455,428257.0
2020-03-05 13:10:00,11.79,11.82,11.77,11.78,161135.0,9.0455,9.0686,9.0302,9.0379,161135.0
2020-03-05 13:20:00,11.78,11.82,11.74,11.75,555930.0,9.0379,9.0686,9.0072,9.0148,555930.0
2020-03-05 13:30:00,11.75,11.79,11.71,11.74,612050.0,9.0148,9.0455,8.9842,9.0072,612050.0
2020-03-05 13:40:00,11.73,11.77,11.71,11.75,1072754.0,8.9995,9.0302,8.9842,9.0148,1072754.0
2020-03-05 13:50:00,11.75,11.76,11.69,11.74,355004.0,9.0148,9.0225,8.9688,9.0072,355004.0
2020-03-05 14:00:00,11.73,11.74,11.65,11.7,360025.0,8.9995,9.0072,8.9381,8.9765,360025.0
2020-03-05 14:10:00,11.69,11.73,11.68,11.69,269078.0,8.9688,8.9995,8.9611,8.9688,269078.0
2020-03-05 14:20:00,11.68,11.69,11.64,11.68,226979.0,8.9611,8.9688,8.9305,8.9611,226979.0
2020-03-05 14:30:00,11.68,11.74,11.66,11.73,195150.0,8.9611,9.0072,8.9458,8.9995,195150.0
2020-03-05 14:40:00,11.72,11.75,11.7,11.73,190263.0,8.9918,9.0148,8.9765,8.9995,190263.0
2020-03-05 14:50:00,11.73,11.75,11.69,11.73,172216.0,8.9995,9.0148,8.9688,8.9995,172216.0
2020-03-05 15:00:00,11.73,11.73,11.66,11.71,280997.0,8.9995,8.9995,8.9458,8.9842,280997.0
2020-03-05 15:10:00,11.71,11.72,11.61,11.62,371052.0,8.9842,8.9918,8.9074,8.9151,371052.0
2020-03-05 15:20:00,11.62,11.65,11.58,11.61,389009.0,8.9151,8.9381,8.8844,8.9074,389009.0
2020-03-05 15:30:00,11.61,11.7,11.59,11.7,601027.0,8.9074,8.9765,8.8921,8.9765,601027.0
2020-03-05 15:40:00,11.7,11.72,11.65,11.67,558372.0,8.9765,8.9918,8.9381,8.9535,558372.0
2020-03-05 15:50:00,11.67,11.81,11.66,11.8,1754984.0,8.9535,9.0609,8.9458,9.0532,1754984.0
2020-03-06 09:30:00,11.24,11.61,11.1,11.61,1215685.0,8.6236,8.9074,8.5162,8.9074,1215685.0
2020-03-06 09:40:00,11.6,11.6,11.35,11.35,568481.0,8.8998,8.8998,8.708,8.708,568481.0
2020-03-06 09:50:00,11.35,11.49,11.3,11.47,268518.0,8.708,8.8154,8.6696,8.8,268518.0
2020-03-06 10:00:00,11.47,11.52,11.36,11.37,316482.0,8.8,8.8384,8.7156,8.7233,316482.0
2020-03-06 10:10:00,11.36,11.45,11.33,11.38,240052.0,8.7156,8.7847,8.6926,8.731,240052.0
2020-03-06 10:20:00,11.38,11.53,11.37,11.5,262406.0,8.731,8.8461,8.7233,8.823,262406.0
2020-03-06 10:30:00,11.5,11.56,11.43,11.53,316038.0,8.823,8.8691,8.7693,8.8461,316038.0
2020-03-06 10:40:00,11.53,11.56,11.48,11.56,211679.0,8.8461,8.8691,8.8077,8.8691,211679.0
2020-03-06 10:50:00,11.57,11.58,11.47,11.53,291056.0,8.8767,8.8844,8.8,8.8461,291056.0
2020-03-06 11:00:00,11.53,11.55,11.39,11.41,221526.0,8.8461,8.8614,8.7386,8.754,221526.0
2020-03-06 11:10:00,11.41,11.42,11.32,11.33,238734.0,8.754,8.7617,8.6849,8.6926,238734.0
2020-03-06 11:20:00,11.33,11.36,11.27,11.29,157156.0,8.6926,8.7156,8.6466,8.6619,157156.0
2020-03-06 11:30:00,11.29,11.35,11.27,11.35,240681.0,8.6619,8.708,8.6466,8.708,240681.0
2020-03-06 11:40:00,11.35,11.35,11.28,11.29,193802.0,8.708,8.708,8.6543,8.6619,193802.0
2020-03-06 11:50:00,11.29,11.34,11.28,11.3,190131.0,8.6619,8.7003,8.6543,8.6696,190131.0
2020-03-06 12:00:00,11.3,11.33,11.21,11.22,376164.0,8.6696,8.6926,8.6005,8.6082,376164.0
2020-03-06 12:10:00,11.21,11.24,11.19,11.19,525113.0,8.6005,8.6236,8.5852,8.5852,525113.0
2020-03-06 12:20:00,11.19,11.2,11.15,11.15,264392.0,8.5852,8.5929,8.5545,8.5545,264392.0
2020-03-06 12:30:00,11.16,11.27,11.15,11.25,954850.0,8.5622,8.6466,8.5545,8.6312,954850.0
2020-03-06 12:40:00,11.25,11.33,11.24,11.26,195189.0,8.6312,8.6926,8.6236,8.6389,195189.0
2020-03-06 12:50:00,11.26,11.28,11.21,11.23,175571.0,8.6389,8.6543,8.6005,8.6159,175571.0
2020-03-06 13:00:00,11.24,11.28,11.21,11.24,138993.0,8.6236,8.6543,8.6005,8.6236,138993.0
2020-03-06 13:10:00,11.24,11.26,11.21,11.22,164876.0,8.6236,8.6389,8.6005,8.6082,164876.0
2020-03-06 13:20:00,11.23,11.27,11.18,11.21,372926.0,8.6159,8.6466,8.5775,8.6005,372926.0
2020-03-06 13:30:00,11.2,11.23,11.18,11.21,214996.0,8.5929,8.6159,8.5775,8.6005,214996.0
2020-03-06 13:40:00,11.21,11.23,11.17,11.17,196712.0,8.6005,8.6159,8.5699,8.5699,196712.0
2020-03-06 13:50:00,11.17,11.18,11.11,11.12,414945.0,8.5699,8.5775,8.5238,8.5315,414945.0
2020-03-06 14:00:00,11.12,11.13,11.06,11.07,289820.0,8.5315,8.5392,8.4855,8.4931,289820.0
2020-03-06 14:10:00,11.07,11.09,11.03,11.04,368327.0,8.4931,8.5085,8.4624,8.4701,368327.0
2020-03-06 14:20:00,11.05,11.11,11.02,11.05,483222.0,8.4778,8.5238,8.4548,8.4778,483222.0
2020-03-06 14:30:00,11.05,11.08,10.98,10.99,266822.0,8.4778,8.5008,8.4241,8.4318,266822.0
2020-03-06 14:40:00,10.99,10.99,10.92,10.94,670360.0,8.4318,8.4318,8.3781,8.3934,670360.0
2020-03-06 14:50:00,10.94,10.96,10.88,10.9,986002.0,8.3934,8.4087,8.3474,8.3627,986002.0
2020-03-06 15:00:00,10.9,10.93,10.87,10.88,521179.0,8.3627,8.3857,8.3397,8.3474,521179.0
2020-03-06 15:10:00,10.88,11.0,10.88,11.0,441895.0,8.3474,8.4394,8.3474,8.4394,441895.0
2020-03-06 15:20:00,11.0,11.04,10.96,10.99,535148.0,8.4394,8.4701,8.4087,8.4318,535148.0
2020-03-06 15:30:00,10.99,11.11,10.96,10.97,927527.0,8.4318,8.5238,8.4087,8.4164,927527.0
2020-03-06 15:40:00,10.97,11.09,10.96,11.04,1124567.0,8.4164,8.5085,8.4087,8.4701,1124567.0
2020-03-06 15:50:00,11.03,11.15,11.02,11.12,2631177.0,8.4624,8.5545,8.4548,8.5315,2631177.0
2020-03-09 09:30:00,10.44,11.08,10.09,10.09,1077718.0,8.0098,8.5008,7.7413,7.7413,1077718.0
2020-03-09 09:40:00,9.71,10.06,9.71,9.97,134395.0,7.4497,7.7182,7.4497,7.6492,134395.0
2020-03-09 09:50:00,9.97,10.1,9.6,10.03,1211440.0,7.6492,7.7489,7.3653,7.6952,1211440.0
2020-03-09 10:00:00,10.04,10.06,9.9,9.99,1202997.0,7.7029,7.7182,7.5955,7.6645,1202997.0
2020-03-09 10:10:00,10.0,10.06,9.83,9.93,1447964.0,7.6722,7.7182,7.5418,7.6185,1447964.0
2020-03-09 10:20:00,9.93,9.93,9.82,9.85,725825.0,7.6185,7.6185,7.5341,7.5571,725825.0
2020-03-09 10:30:00,9.85,9.87,9.8,9.83,694576.0,7.5571,7.5725,7.5188,7.5418,694576.0
2020-03-09 10:40:00,9.83,9.83,9.76,9.78,312500.0,7.5418,7.5418,7.4881,7.5034,312500.0
2020-03-09 10:50:00,9.78,9.8,9.75,9.76,406013.0,7.5034,7.5188,7.4804,7.4881,406013.0
2020-03-09 11:00:00,9.75,9.76,9.69,9.71,249520.0,7.4804,7.4881,7.4344,7.4497,249520.0
2020-03-09 11:10:00,9.71,9.8,9.71,9.79,336412.0,7.4497,7.5188,7.4497,7.5111,336412.0
2020-03-09 11:20:00,9.79,9.86,9.77,9.82,235178.0,7.5111,7.5648,7.4957,7.5341,235178.0
2020-03-09 11:30:00,9.82,9.85,9.79,9.85,241723.0,7.5341,7.5571,7.5111,7.5571,241723.0
2020-03-09 11:40:00,9.85,9.85,9.83,9.84,106417.0,7.5571,7.5571,7.5418,7.5495,106417.0
2020-03-09 11:50:00,9.84,9.85,9.83,9.84,305665.0,7.5495,7.5571,7.5418,7.5495,305665.0
2020-03-09 12:00:00,9.85,9.85,9.82,9.83,167548.0,7.5571,7.5571,7.5341,7.5418,167548.0
2020-03-09 12:10:00,9.83,9.83,9.8,9.8,139090.0,7.5418,7.5418,7.5188,7.5188,139090.0
2020-03-09 12:20:00,9.8,9.81,9.78,9.78,107002.0,7.5188,7.5264,7.5034,7.5034,107002.0
2020-03-09 12:30:00,9.79,9.79,9.72,9.72,137656.0,7.5111,7.5111,7.4574,7.4574,137656.0
2020-03-09 12:40:00,9.72,9.73,9.64,9.64,248417.0,7.4574,7.4651,7.396,7.396,248417.0
2020-03-09 12:50:00,9.64,9.65,9.61,9.63,295586.0,7.396,7.4037,7.373,7.3883,295586.0
2020-03-09 13:00:00,9.63,9.64,9.62,9.62,189474.0,7.3883,7.396,7.3807,7.3807,189474.0
2020-03-09 13:10:00,9.62,9.64,9.62,9.64,189565.0,7.3807,7.396,7.3807,7.396,189565.0
2020-03-09 13:20:00,9.63,9.64,9.63,9.63,135515.0,7.3883,7.396,7.3883,7.3883,135515.0
2020-03-09 13:30:00,9.63,9.64,9.57,9.58,237476.0,7.3883,7.396,7.3423,7.35,237476.0
2020-03-09 13:40:00,9.57,9.58,9.51,9.52,224226.0,7.3423,7.35,7.2963,7.3039,224226.0
2020-03-09 13:50:00,9.52,9.52,9.45,9.45,193620.0,7.3039,7.3039,7.2502,7.2502,193620.0
2020-03-09 14:00:00,9.46,9.46,9.4,9.4,289159.0,7.2579,7.2579,7.2119,7.2119,289159.0
2020-03-09 14:10:00,9.41,9.47,9.4,9.46,340322.0,7.2195,7.2656,7.2119,7.2579,340322.0
2020-03-09 14:20:00,9.46,9.47,9.45,9.47,189591.0,7.2579,7.2656,7.2502,7.2656,189591.0
2020-03-09 14:30:00,9.47,9.47,9.33,9.37,591167.0,7.2656,7.2656,7.1582,7.1889,591167.0
2020-03-09 14:40:00,9.38,9.38,9.24,9.29,753047.0,7.1965,7.1965,7.0891,7.1275,753047.0
2020-03-09 14:50:00,9.29,9.36,9.28,9.35,373711.0,7.1275,7.1812,7.1198,7.1735,373711.0
2020-03-09 15:00:00,9.34,9.35,9.31,9.32,465453.0,7.1658,7.1735,7.1428,7.1505,465453.0
2020-03-09 15:10:00,9.32,9.36,9.3,9.36,405973.0,7.1505,7.1812,7.1352,7.1812,405973.0
2020-03-09 15:20:00,9.36,9.45,9.35,9.45,358833.0,7.1812,7.2502,7.1735,7.2502,358833.0
2020-03-09 15:30:00,9.45,9.47,9.39,9.46,665580.0,7.2502,7.2656,7.2042,7.2579,665580.0
2020-03-09 15:40:00,9.46,9.47,9.39,9.44,1160733.0,7.2579,7.2656,7.2042,7.2426,1160733.0
2020-03-09 15:50:00,9.43,9.46,9.43,9.45,1415606.0,7.2349,7.2579,7.2349,7.2502,1415606.0
2020-03-10 09:30:00,9.93,10.19,9.89,9.94,653169.0,7.6185,7.818,7.5878,7.6262,653169.0
2020-03-10 09:40:00,9.93,9.94,9.68,9.75,530233.0,7.6185,7.6262,7.4267,7.4804,530233.0
2020-03-10 09:50:00,9.75,9.87,9.71,9.82,507489.0,7.4804,7.5725,7.4497,7.5341,507489.0
2020-03-10 10:00:00,9.82,9.85,9.78,9.84,565556.0,7.5341,7.5571,7.5034,7.5495,565556.0
2020-03-10 10:10:00,9.84,9.86,9.74,9.75,458465.0,7.5495,7.5648,7.4727,7.4804,458465.0
2020-03-10 10:20:00,9.75,9.8,9.7,9.7,349822.0,7.4804,7.5188,7.442,7.442,349822.0
2020-03-10 10:30:00,9.71,9.71,9.68,9.68,342948.0,7.4497,7.4497,7.4267,7.4267,342948.0
2020-03-10 10:40:00,9.69,9.69,9.67,9.68,281902.0,7.4344,7.4344,7.419,7.4267,281902.0
2020-03-10 10:50:00,9.67,9.67,9.64,9.65,262715.0,7.419,7.419,7.396,7.4037,262715.0
2020-03-10 11:00:00,9.65,9.66,9.65,9.65,249669.0,7.4037,7.4114,7.4037,7.4037,249669.0
2020-03-10 11:10:00,9.66,9.66,9.5,9.51,386762.0,7.4114,7.4114,7.2886,7.2963,386762.0
2020-03-10 11:20:00,9.5,9.51,9.44,9.44,237426.0,7.2886,7.2963,7.2426,7.2426,237426.0
2020-03-10 11:30:00,9.45,9.45,9.32,9.35,355437.0,7.2502,7.2502,7.1505,7.1735,355437.0
2020-03-10 11:40:00,9.35,9.43,9.3,9.41,426990.0,7.1735,7.2349,7.1352,7.2195,426990.0
2020-03-10 11:50:00,9.41,9.42,9.25,9.26,417798.0,7.2195,7.2272,7.0968,7.1045,417798.0
2020-03-10 12:00:00,9.26,9.37,9.25,9.35,306531.0,7.1045,7.1889,7.0968,7.1735,306531.0
2020-03-10 12:10:00,9.35,9.43,9.35,9.41,275514.0,7.1735,7.2349,7.1735,7.2195,275514.0
2020-03-10 12:20:00,9.41,9.42,9.33,9.34,1194877.0,7.2195,7.2272,7.1582,7.1658,1194877.0
2020-03-10 12:30:00,9.33,9.34,9.27,9.3,462760.0,7.1582,7.1658,7.1121,7.1352,462760.0
2020-03-10 12:40:00,9.3,9.36,9.27,9.35,527954.0,7.1352,7.1812,7.1121,7.1735,527954.0
2020-03-10 12:50:00,9.35,9.46,9.34,9.45,389890.0,7.1735,7.2579,7.1658,7.2502,389890.0
2020-03-10 13:00:00,9.45,9.51,9.38,9.51,371426.0,7.2502,7.2963,7.1965,7.2963,371426.0
2020-03-10 13:10:00,9.51,9.61,9.51,9.61,322798.0,7.2963,7.373,7.2963,7.373,322798.0
2020-03-10 13:20:00,9.61,9.63,9.59,9.63,187695.0,7.373,7.3883,7.3576,7.3883,187695.0
2020-03-10 13:30:00,9.62,9.71,9.6,9.67,311752.0,7.3807,7.4497,7.3653,7.419,311752.0
2020-03-10 13:40:00,9.67,9.68,9.63,9.63,235855.0,7.419,7.4267,7.3883,7.3883,235855.0
2020-03-10 13:50:00,9.63,9.64,9.59,9.6,293388.0,7.3883,7.396,7.3576,7.3653,293388.0
2020-03-10 14:00:00,9.6,9.61,9.56,9.6,242782.0,7.3653,7.373,7.3346,7.3653,242782.0
2020-03-10 14:10:00,9.61,9.74,9.6,9.74,814799.0,7.373,7.4727,7.3653,7.4727,814799.0
2020-03-10 14:20:00,9.74,9.78,9.7,9.75,721852.0,7.4727,7.5034,7.442,7.4804,721852.0
2020-03-10 14:30:00,9.76,9.86,9.75,9.85,287426.0,7.4881,7.5648,7.4804,7.5571,287426.0
2020-03-10 14:40:00,9.85,10.02,9.84,10.02,452188.0,7.5571,7.6876,7.5495,7.6876,452188.0
2020-03-10 14:50:00,10.02,10.02,9.86,9.9,375817.0,7.6876,7.6876,7.5648,7.5955,375817.0
2020-03-10 15:00:00,9.91,9.97,9.88,9.91,491439.0,7.6032,7.6492,7.5801,7.6032,491439.0
2020-03-10 15:10:00,9.9,10.01,9.89,10.01,506361.0,7.5955,7.6799,7.5878,7.6799,506361.0
2020-03-10 15:20:00,10.0,10.04,9.98,9.99,294872.0,7.6722,7.7029,7.6569,7.6645,294872.0
2020-03-10 15:30:00,9.98,9.99,9.89,9.93,568617.0,7.6569,7.6645,7.5878,7.6185,568617.0
2020-03-10 15:40:00,9.93,9.94,9.91,9.94,659390.0,7.6185,7.6262,7.6032,7.6262,659390.0
2020-03-10 15:50:00,9.94,10.03,9.93,9.97,1417646.0,7.6262,7.6952,7.6185,7.6492,1417646.0
2020-03-11 09:30:00,9.63,9.66,9.32,9.52,1332956.0,7.3883,7.4114,7.1505,7.3039,1332956.0
2020-03-11 09:40:00,9.53,9.64,9.47,9.54,665210.0,7.3116,7.396,7.2656,7.3193,665210.0
2020-03-11 09:50:00,9.54,9.55,9.41,9.41,561708.0,7.3193,7.327,7.2195,7.2195,561708.0
2020-03-11 10:00:00,9.41,9.52,9.37,9.46,611736.0,7.2195,7.3039,7.1889,7.2579,611736.0
2020-03-11 10:10:00,9.47,9.51,9.4,9.45,861104.0,7.2656,7.2963,7.2119,7.2502,861104.0
2020-03-11 10:20:00,9.45,9.48,9.34,9.38,556686.0,7.2502,7.2733,7.1658,7.1965,556686.0
2020-03-11 10:30:00,9.38,9.48,9.36,9.44,274618.0,7.1965,7.2733,7.1812,7.2426,274618.0
2020-03-11 10:40:00,9.44,9.49,9.38,9.41,613345.0,7.2426,7.2809,7.1965,7.2195,613345.0
2020-03-11 10:50:00,9.42,9.45,9.29,9.41,663141.0,7.2272,7.2502,7.1275,7.2195,663141.0
2020-03-11 11:00:00,9.42,9.42,9.29,9.38,455948.0,7.2272,7.2272,7.1275,7.1965,455948.0
2020-03-11 11:10:00,9.38,9.4,9.22,9.24,624120.0,7.1965,7.2119,7.0738,7.0891,624120.0
2020-03-11 11:20:00,9.24,9.29,9.19,9.26,521206.0,7.0891,7.1275,7.0508,7.1045,521206.0
2020-03-11 11:30:00,9.26,9.4,9.2,9.39,391548.0,7.1045,7.2119,7.0584,7.2042,391548.0
2020-03-11 11:40:00,9.39,9.41,9.3,9.39,479754.0,7.2042,7.2195,7.1352,7.2042,479754.0
2020-03-11 11:50:00,9.39,9.47,9.34,9.44,426230.0,7.2042,7.2656,7.1658,7.2426,426230.0
2020-03-11 12:00:00,9.43,9.52,9.4,9.49,247475.0,7.2349,7.3039,7.2119,7.2809,247475.0
2020-03-11 12:10:00,9.5,9.62,9.49,9.61,493448.0,7.2886,7.3807,7.2809,7.373,493448.0
2020-03-11 12:20:00,9.6,9.66,9.42,9.44,926592.0,7.3653,7.4114,7.2272,7.2426,926592.0
2020-03-11 12:30:00,9.44,9.48,9.38,9.41,418613.0,7.2426,7.2733,7.1965,7.2195,418613.0
2020-03-11 12:40:00,9.41,9.43,9.33,9.37,434778.0,7.2195,7.2349,7.1582,7.1889,434778.0
2020-03-11 12:50:00,9.37,9.46,9.34,9.44,271563.0,7.1889,7.2579,7.1658,7.2426,271563.0
2020-03-11 13:00:00,9.44,9.44,9.36,9.4,371966.0,7.2426,7.2426,7.1812,7.2119,371966.0
2020-03-11 13:10:00,9.4,9.42,9.36,9.39,276736.0,7.2119,7.2272,7.1812,7.2042,276736.0
2020-03-11 13:20:00,9.38,9.45,9.36,9.43,218680.0,7.1965,7.2502,7.1812,7.2349,218680.0
2020-03-11 13:30:00,9.43,9.48,9.35,9.36,319824.0,7.2349,7.2733,7.1735,7.1812,319824.0
2020-03-11 13:40:00,9.36,9.36,9.26,9.26,571525.0,7.1812,7.1812,7.1045,7.1045,571525.0
2020-03-11 13:50:00,9.26,9.3,9.23,9.28,665242.0,7.1045,7.1352,7.0814,7.1198,665242.0
2020-03-11 14:00:00,9.29,9.34,9.25,9.26,301287.0,7.1275,7.1658,7.0968,7.1045,301287.0
2020-03-11 14:10:00,9.26,9.28,9.23,9.26,347586.0,7.1045,7.1198,7.0814,7.1045,347586.0
2020-03-11 14:20:00,9.25,9.26,9.2,9.25,1332304.0,7.0968,7.1045,7.0584,7.0968,1332304.0
2020-03-11 14:30:00,9.25,9.29,9.2,9.25,413004.0,7.0968,7.1275,7.0584,7.0968,413004.0
2020-03-11 14:40:00,9.25,9.32,9.24,9.26,604205.0,7.0968,7.1505,7.0891,7.1045,604205.0
2020-03-11 14:50:00,9.26,9.29,9.23,9.25,573075.0,7.1045,7.1275,7.0814,7.0968,573075.0
2020-03-11 15:00:00,9.24,9.28,9.08,9.1,749435.0,7.0891,7.1198,6.9664,6.9817,749435.0
2020-03-11 15:10:00,9.1,9.16,9.03,9.08,849069.0,6.9817,7.0277,6.928,6.9664,849069.0
2020-03-11 15:20:00,9.08,9.1,9.01,9.09,1192657.0,6.9664,6.9817,6.9127,6.974,1192657.0
2020-03-11 15:30:00,9.1,9.21,9.07,9.18,1065297.0,6.9817,7.0661,6.9587,7.0431,1065297.0
2020-03-11 15:40:00,9.18,9.24,9.15,9.2,1225532.0,7.0431,7.0891,7.0201,7.0584,1225532.0
2020-03-11 15:50:00,9.19,9.19,9.03,9.13,3552771.0,7.0508,7.0508,6.928,7.0047,3552771.0
2020-03-12 09:30:00,8.39,8.45,8.26,8.4,753993.0,6.437,6.483,6.3372,6.4447,753993.0
2020-03-12 09:40:00,8.4,8.4,8.4,8.4,0.0,6.4447,6.4447,6.4447,6.4447,0.0
2020-03-12 09:50:00,8.15,8.4,8.03,8.39,542111.0,6.2528,6.4447,6.1608,6.437,542111.0
2020-03-12 10:00:00,8.39,8.39,7.96,7.98,502792.0,6.437,6.437,6.1071,6.1224,502792.0
2020-03-12 10:10:00,7.97,8.07,7.96,8.04,386512.0,6.1148,6.1915,6.1071,6.1685,386512.0
2020-03-12 10:20:00,8.04,8.05,7.96,8.01,353723.0,6.1685,6.1761,6.1071,6.1454,353723.0
2020-03-12 10:30:00,8.01,8.16,8.0,8.11,431959.0,6.1454,6.2605,6.1378,6.2222,431959.0
2020-03-12 10:40:00,8.12,8.23,8.1,8.23,382203.0,6.2298,6.3142,6.2145,6.3142,382203.0
2020-03-12 10:50:00,8.22,8.27,8.18,8.24,253420.0,6.3066,6.3449,6.2759,6.3219,253420.0
2020-03-12 11:00:00,8.24,8.24,8.08,8.08,285418.0,6.3219,6.3219,6.1991,6.1991,285418.0
2020-03-12 11:10:00,8.08,8.09,7.98,8.0,261135.0,6.1991,6.2068,6.1224,6.1378,261135.0
2020-03-12 11:20:00,8.0,8.04,7.99,8.02,381834.0,6.1378,6.1685,6.1301,6.1531,381834.0
2020-03-12 11:30:00,8.03,8.13,8.01,8.03,219337.0,6.1608,6.2375,6.1454,6.1608,219337.0
2020-03-12 11:40:00,8.03,8.06,8.0,8.01,201487.0,6.1608,6.1838,6.1378,6.1454,201487.0
2020-03-12 11:50:00,8.01,8.02,7.96,7.99,286317.0,6.1454,6.1531,6.1071,6.1301,286317.0
2020-03-12 12:00:00,7.98,8.06,7.98,8.06,176150.0,6.1224,6.1838,6.1224,6.1838,176150.0
2020-03-12 12:10:00,8.06,8.12,8.05,8.09,187110.0,6.1838,6.2298,6.1761,6.2068,187110.0
2020-03-12 12:20:00,8.09,8.23,8.08,8.22,323412.0,6.2068,6.3142,6.1991,6.3066,323412.0
2020-03-12 12:30:00,8.22,8.24,8.22,8.24,205492.0,6.3066,6.3219,6.3066,6.3219,205492.0
2020-03-12 12:40:00,8.24,8.25,8.19,8.2,357543.0,6.3219,6.3296,6.2835,6.2912,357543.0
2020-03-12 12:50:00,8.2,8.75,8.17,8.64,729620.0,6.2912,6.7132,6.2682,6.6288,729620.0
2020-03-12 13:00:00,8.64,9.05,8.54,8.79,870593.0,6.6288,6.9433,6.5521,6.7439,870593.0
2020-03-12 13:10:00,8.79,8.8,8.3,8.35,560318.0,6.7439,6.7515,6.3679,6.4063,560318.0
2020-03-12 13:20:00,8.35,8.36,8.28,8.35,478682.0,6.4063,6.414,6.3526,6.4063,478682.0
2020-03-12 13:30:00,8.34,8.36,8.18,8.18,293691.0,6.3986,6.414,6.2759,6.2759,293691.0
2020-03-12 13:40:00,8.18,8.27,8.16,8.25,260264.0,6.2759,6.3449,6.2605,6.3296,260264.0
2020-03-12 13:50:00,8.25,8.36,8.23,8.35,244023.0,6.3296,6.414,6.3142,6.4063,244023.0
2020-03-12 14:00:00,8.35,8.4,8.32,8.4,263060.0,6.4063,6.4447,6.3833,6.4447,263060.0
2020-03-12 14:10:00,8.39,8.42,8.34,8.34,246492.0,6.437,6.46,6.3986,6.3986,246492.0
2020-03-12 14:20:00,8.35,8.39,8.33,8.33,245329.0,6.4063,6.437,6.3909,6.3909,245329.0
2020-03-12 14:30:00,8.34,8.35,8.29,8.32,219905.0,6.3986,6.4063,6.3603,6.3833,219905.0
2020-03-12 14:40:00,8.32,8.41,8.31,8.4,280309.0,6.3833,6.4523,6.3756,6.4447,280309.0
2020-03-12 14:50:00,8.4,8.45,8.4,8.45,329550.0,6.4447,6.483,6.4447,6.483,329550.0
2020-03-12 15:00:00,8.45,8.54,8.44,8.54,356244.0,6.483,6.5521,6.4753,6.5521,356244.0
2020-03-12 15:10:00,8.54,8.55,8.5,8.51,350906.0,6.5521,6.5597,6.5214,6.529,350906.0
2020-03-12 15:20:00,8.51,8.53,8.46,8.46,480725.0,6.529,6.5444,6.4907,6.4907,480725.0
2020-03-12 15:30:00,8.46,8.47,8.44,8.45,491977.0,6.4907,6.4984,6.4753,6.483,491977.0
2020-03-12 15:40:00,8.45,8.54,8.44,8.53,606137.0,6.483,6.5521,6.4753,6.5444,606137.0
2020-03-12 15:50:00,8.54,8.56,8.37,8.38,1116220.0,6.5521,6.5674,6.4216,6.4293,1116220.0
2020-03-13 09:30:00,9.2,9.25,8.76,8.77,651617.0,7.0584,7.0968,6.7209,6.7285,651617.0
2020-03-13 09:40:00,8.77,8.88,8.52,8.74,570270.0,6.7285,6.8129,6.5367,6.7055,570270.0
2020-03-13 09:50:00,8.73,8.74,8.58,8.67,340312.0,6.6978,6.7055,6.5828,6.6518,340312.0
2020-03-13 10:00:00,8.67,8.9,8.65,8.83,350579.0,6.6518,6.8283,6.6365,6.7746,350579.0
2020-03-13 10:10:00,8.83,9.02,8.76,9.0,296388.0,6.7746,6.9203,6.7209,6.905,296388.0
2020-03-13 10:20:00,8.99,9.06,8.96,8.97,252492.0,6.8973,6.951,6.8743,6.882,252492.0
2020-03-13 10:30:00,8.97,9.06,8.94,8.95,286917.0,6.882,6.951,6.859,6.8666,286917.0
2020-03-13 10:40:00,8.94,8.98,8.92,8.95,278535.0,6.859,6.8896,6.8436,6.8666,278535.0
2020-03-13 10:50:00,8.95,8.96,8.76,8.82,368947.0,6.8666,6.8743,6.7209,6.7669,368947.0
2020-03-13 11:00:00,8.82,8.92,8.81,8.91,280147.0,6.7669,6.8436,6.7592,6.8359,280147.0
2020-03-13 11:10:00,8.9,8.91,8.84,8.89,228563.0,6.8283,6.8359,6.7822,6.8206,228563.0
2020-03-13 11:20:00,8.89,8.92,8.75,8.76,143342.0,6.8206,6.8436,6.7132,6.7209,143342.0
2020-03-13 11:30:00,8.76,8.8,8.68,8.7,265956.0,6.7209,6.7515,6.6595,6.6748,265956.0
2020-03-13 11:40:00,8.7,8.71,8.64,8.67,219228.0,6.6748,6.6825,6.6288,6.6518,219228.0
2020-03-13 11:50:00,8.67,8.84,8.66,8.74,333601.0,6.6518,6.7822,6.6441,6.7055,333601.0
2020-03-13 12:00:00,8.75,8.76,8.65,8.69,186460.0,6.7132,6.7209,6.6365,6.6671,186460.0
2020-03-13 12:10:00,8.68,8.79,8.68,8.75,250712.0,6.6595,6.7439,6.6595,6.7132,250712.0
2020-03-13 12:20:00,8.75,8.8,8.74,8.78,206882.0,6.7132,6.7515,6.7055,6.7362,206882.0
2020-03-13 12:30:00,8.78,8.91,8.77,8.88,218456.0,6.7362,6.8359,6.7285,6.8129,218456.0
2020-03-13 12:40:00,8.88,8.95,8.88,8.94,165322.0,6.8129,6.8666,6.8129,6.859,165322.0
2020-03-13 12:50:00,8.94,8.96,8.86,8.87,287196.0,6.859,6.8743,6.7976,6.8052,287196.0
2020-03-13 13:00:00,8.87,8.92,8.84,8.87,184117.0,6.8052,6.8436,6.7822,6.8052,184117.0
2020-03-13 13:10:00,8.88,8.99,8.87,8.98,182973.0,6.8129,6.8973,6.8052,6.8896,182973.0
2020-03-13 13:20:00,8.99,9.08,8.98,9.08,223223.0,6.8973,6.9664,6.8896,6.9664,223223.0
2020-03-13 13:30:00,9.07,9.11,9.04,9.05,177164.0,6.9587,6.9894,6.9357,6.9433,177164.0
2020-03-13 13:40:00,9.05,9.11,9.05,9.09,332827.0,6.9433,6.9894,6.9433,6.974,332827.0
2020-03-13 13:50:00,9.08,9.1,9.0,9.04,283445.0,6.9664,6.9817,6.905,6.9357,283445.0
2020-03-13 14:00:00,9.04,9.05,8.89,8.91,184868.0,6.9357,6.9433,6.8206,6.8359,184868.0
2020-03-13 14:10:00,8.91,8.97,8.9,8.94,157388.0,6.8359,6.882,6.8283,6.859,157388.0
2020-03-13 14:20:00,8.94,8.95,8.9,8.92,150019.0,6.859,6.8666,6.8283,6.8436,150019.0
2020-03-13 14:30:00,8.92,8.97,8.9,8.92,226257.0,6.8436,6.882,6.8283,6.8436,226257.0
2020-03-13 14:40:00,8.92,9.03,8.88,9.01,380077.0,6.8436,6.928,6.8129,6.9127,380077.0
2020-03-13 14:50:00,9.01,9.11,8.99,9.11,278558.0,6.9127,6.9894,6.8973,6.9894,278558.0
2020-03-13 15:00:00,9.11,9.19,9.1,9.17,461344.0,6.9894,7.0508,6.9817,7.0354,461344.0
2020-03-13 15:10:00,9.17,9.23,9.13,9.22,605736.0,7.0354,7.0814,7.0047,7.0738,605736.0
2020-03-13 15:20:00,9.22,9.25,9.2,9.25,482872.0,7.0738,7.0968,7.0584,7.0968,482872.0
2020-03-13 15:30:00,9.25,9.28,9.15,9.18,681592.0,7.0968,7.1198,7.0201,7.0431,681592.0
2020-03-13 15:40:00,9.19,9.28,9.15,9.28,841169.0,7.0508,7.1198,7.0201,7.1198,841169.0
2020-03-13 15:50:00,9.28,9.5,9.26,9.5,1603718.0,7.1198,7.2886,7.1045,7.2886,1603718.0
2020-03-16 09:30:00,7.97,8.02,7.91,7.96,233556.0,6.1148,6.1531,6.0687,6.1071,233556.0
2020-03-16 09:40:00,7.83,8.0,7.75,8.0,438813.0,6.0073,6.1378,5.946,6.1378,438813.0
2020-03-16 09:50:00,7.96,8.14,7.92,8.13,517408.0,6.1071,6.2452,6.0764,6.2375,517408.0
2020-03-16 10:00:00,8.13,8.27,8.12,8.22,392369.0,6.2375,6.3449,6.2298,6.3066,392369.0
2020-03-16 10:10:00,8.23,8.23,8.05,8.05,537184.0,6.3142,6.3142,6.1761,6.1761,537184.0
2020-03-16 10:20:00,8.05,8.21,8.05,8.16,436139.0,6.1761,6.2989,6.1761,6.2605,436139.0
2020-03-16 10:30:00,8.16,8.27,8.13,8.25,705179.0,6.2605,6.3449,6.2375,6.3296,705179.0
2020-03-16 10:40:00,8.25,8.37,8.25,8.33,317265.0,6.3296,6.4216,6.3296,6.3909,317265.0
2020-03-16 10:50:00,8.33,8.33,8.12,8.14,341292.0,6.3909,6.3909,6.2298,6.2452,341292.0
2020-03-16 11:00:00,8.14,8.19,8.1,8.18,285209.0,6.2452,6.2835,6.2145,6.2759,285209.0
2020-03-16 11:10:00,8.17,8.46,8.17,8.45,429347.0,6.2682,6.4907,6.2682,6.483,429347.0
2020-03-16 11:20:00,8.46,8.52,8.45,8.49,255971.0,6.4907,6.5367,6.483,6.5137,255971.0
2020-03-16 11:30:00,8.49,8.51,8.38,8.41,251907.0,6.5137,6.529,6.4293,6.4523,251907.0
2020-03-16 11:40:00,8.41,8.41,8.3,8.32,229090.0,6.4523,6.4523,6.3679,6.3833,229090.0
2020-03-16 11:50:00,8.32,8.35,8.29,8.33,282583.0,6.3833,6.4063,6.3603,6.3909,282583.0
2020-03-16 12:00:00,8.33,8.34,8.29,8.3,202555.0,6.3909,6.3986,6.3603,6.3679,202555.0
2020-03-16 12:10:00,8.3,8.31,8.26,8.28,340865.0,6.3679,6.3756,6.3372,6.3526,340865.0
2020-03-16 12:20:00,8.28,8.33,8.24,8.33,276771.0,6.3526,6.3909,6.3219,6.3909,276771.0
2020-03-16 12:30:00,8.32,8.43,8.32,8.42,221651.0,6.3833,6.4677,6.3833,6.46,221651.0
2020-03-16 12:40:00,8.42,8.45,8.41,8.44,216577.0,6.46,6.483,6.4523,6.4753,216577.0
2020-03-16 12:50:00,8.44,8.44,8.4,8.42,202796.0,6.4753,6.4753,6.4447,6.46,202796.0
2020-03-16 13:00:00,8.42,8.42,8.4,8.4,154122.0,6.46,6.46,6.4447,6.4447,154122.0
2020-03-16 13:10:00,8.41,8.45,8.4,8.42,151354.0,6.4523,6.483,6.4447,6.46,151354.0
2020-03-16 13:20:00,8.41,8.42,8.36,8.37,131973.0,6.4523,6.46,6.414,6.4216,131973.0
2020-03-16 13:30:00,8.36,8.36,8.29,8.29,148260.0,6.414,6.414,6.3603,6.3603,148260.0
2020-03-16 13:40:00,8.29,8.31,8.28,8.31,127380.0,6.3603,6.3756,6.3526,6.3756,127380.0
2020-03-16 13:50:00,8.3,8.31,8.3,8.3,156445.0,6.3679,6.3756,6.3679,6.3679,156445.0
2020-03-16 14:00:00,8.3,8.32,8.29,8.3,232263.0,6.3679,6.3833,6.3603,6.3679,232263.0
2020-03-16 14:10:00,8.31,8.33,8.3,8.33,154713.0,6.3756,6.3909,6.3679,6.3909,154713.0
2020-03-16 14:20:00,8.33,8.33,8.27,8.29,215114.0,6.3909,6.3909,6.3449,6.3603,215114.0
2020-03-16 14:30:00,8.29,8.47,8.28,8.46,341202.0,6.3603,6.4984,6.3526,6.4907,341202.0
2020-03-16 14:40:00,8.46,8.49,8.45,8.49,233935.0,6.4907,6.5137,6.483,6.5137,233935.0
2020-03-16 14:50:00,8.48,8.55,8.48,8.54,381877.0,6.506,6.5597,6.506,6.5521,381877.0
2020-03-16 15:00:00,8.54,8.54,8.5,8.5,313486.0,6.5521,6.5521,6.5214,6.5214,313486.0
2020-03-16 15:10:00,8.5,8.53,8.49,8.53,315670.0,6.5214,6.5444,6.5137,6.5444,315670.0
2020-03-16 15:20:00,8.53,8.54,8.51,8.52,368703.0,6.5444,6.5521,6.529,6.5367,368703.0
2020-03-16 15:30:00,8.52,8.52,8.5,8.5,371201.0,6.5367,6.5367,6.5214,6.5214,371201.0
2020-03-16 15:40:00,8.51,8.51,8.46,8.48,734415.0,6.529,6.529,6.4907,6.506,734415.0
2020-03-16 15:50:00,8.47,8.48,8.47,8.47,1902642.0,6.4984,6.506,6.4984,6.4984,1902642.0
2020-03-17 09:30:00,8.67,8.79,8.17,8.18,450632.0,6.771,6.8647,6.3805,6.3883,450632.0
2020-03-17 09:40:00,8.18,8.18,8.01,8.06,508592.0,6.3883,6.3883,6.2556,6.2946,508592.0
2020-03-17 09:50:00,8.07,8.07,7.75,7.76,409672.0,6.3024,6.3024,6.0525,6.0603,409672.0
2020-03-17 10:00:00,7.75,7.92,7.68,7.87,587575.0,6.0525,6.1853,5.9979,6.1462,587575.0
2020-03-17 10:10:00,7.86,7.93,7.83,7.86,483724.0,6.1384,6.1931,6.115,6.1384,483724.0
2020-03-17 10:20:00,7.86,7.96,7.86,7.93,424636.0,6.1384,6.2165,6.1384,6.1931,424636.0
2020-03-17 10:30:00,7.93,7.98,7.76,7.79,308263.0,6.1931,6.2321,6.0603,6.0838,308263.0
2020-03-17 10:40:00,7.79,7.84,7.75,7.82,399366.0,6.0838,6.1228,6.0525,6.1072,399366.0
2020-03-17 10:50:00,7.82,7.86,7.76,7.86,458481.0,6.1072,6.1384,6.0603,6.1384,458481.0
2020-03-17 11:00:00,7.85,8.02,7.85,8.0,393367.0,6.1306,6.2634,6.1306,6.2478,393367.0
2020-03-17 11:10:00,8.0,8.21,8.0,8.21,895032.0,6.2478,6.4118,6.2478,6.4118,895032.0
2020-03-17 11:20:00,8.21,8.21,8.12,8.16,379149.0,6.4118,6.4118,6.3415,6.3727,379149.0
2020-03-17 11:30:00,8.15,8.21,8.08,8.09,520490.0,6.3649,6.4118,6.3102,6.318,520490.0
2020-03-17 11:40:00,8.09,8.16,8.07,8.16,745054.0,6.318,6.3727,6.3024,6.3727,745054.0
2020-03-17 11:50:00,8.15,8.19,8.13,8.16,595683.0,6.3649,6.3961,6.3493,6.3727,595683.0
2020-03-17 12:00:00,8.16,8.43,8.15,8.43,633962.0,6.3727,6.5836,6.3649,6.5836,633962.0
2020-03-17 12:10:00,8.43,8.47,8.39,8.42,825610.0,6.5836,6.6148,6.5523,6.5758,825610.0
2020-03-17 12:20:00,8.42,8.43,8.28,8.29,453589.0,6.5758,6.5836,6.4664,6.4742,453589.0
2020-03-17 12:30:00,8.29,8.29,8.17,8.18,657497.0,6.4742,6.4742,6.3805,6.3883,657497.0
2020-03-17 12:40:00,8.18,8.18,8.1,8.14,452568.0,6.3883,6.3883,6.3259,6.3571,452568.0
2020-03-17 12:50:00,8.13,8.14,8.08,8.12,299929.0,6.3493,6.3571,6.3102,6.3415,299929.0
2020-03-17 13:00:00,8.12,8.12,8.04,8.09,396705.0,6.3415,6.3415,6.279,6.318,396705.0
2020-03-17 13:10:00,8.09,8.09,7.97,7.99,284005.0,6.318,6.318,6.2243,6.24,284005.0
2020-03-17 13:20:00,7.98,8.02,7.96,7.99,228531.0,6.2321,6.2634,6.2165,6.24,228531.0
2020-03-17 13:30:00,7.99,8.02,7.95,8.02,247142.0,6.24,6.2634,6.2087,6.2634,247142.0
2020-03-17 13:40:00,8.01,8.13,8.01,8.12,365124.0,6.2556,6.3493,6.2556,6.3415,365124.0
2020-03-17 13:50:00,8.13,8.15,8.08,8.09,256195.0,6.3493,6.3649,6.3102,6.318,256195.0
2020-03-17 14:00:00,8.1,8.17,8.08,8.17,602907.0,6.3259,6.3805,6.3102,6.3805,602907.0
2020-03-17 14:10:00,8.17,8.22,8.16,8.21,500652.0,6.3805,6.4196,6.3727,6.4118,500652.0
2020-03-17 14:20:00,8.21,8.26,8.17,8.25,391766.0,6.4118,6.4508,6.3805,6.443,391766.0
2020-03-17 14:30:00,8.25,8.43,8.24,8.37,274518.0,6.443,6.5836,6.4352,6.5367,274518.0
2020-03-17 14:40:00,8.38,8.38,8.29,8.29,339277.0,6.5445,6.5445,6.4742,6.4742,339277.0
2020-03-17 14:50:00,8.29,8.31,8.26,8.27,500359.0,6.4742,6.4899,6.4508,6.4586,500359.0
2020-03-17 15:00:00,8.26,8.29,8.19,8.27,767590.0,6.4508,6.4742,6.3961,6.4586,767590.0
2020-03-17 15:10:00,8.27,8.27,8.24,8.26,393042.0,6.4586,6.4586,6.4352,6.4508,393042.0
2020-03-17 15:20:00,8.27,8.27,8.26,8.27,346378.0,6.4586,6.4586,6.4508,6.4586,346378.0
2020-03-17 15:30:00,8.26,8.27,8.26,8.27,578865.0,6.4508,6.4586,6.4508,6.4586,578865.0
2020-03-17 15:40:00,8.27,8.32,8.26,8.31,1051174.0,6.4586,6.4977,6.4508,6.4899,1051174.0
2020-03-17 15:50:00,8.32,8.41,8.31,8.37,3291460.0,6.4977,6.568,6.4899,6.5367,3291460.0
2020-03-18 09:30:00,7.82,7.99,7.6,7.7,506119.0,6.1072,6.24,5.9354,6.0135,506119.0
2020-03-18 09:40:00,7.7,7.83,7.59,7.67,975086.0,6.0135,6.115,5.9276,5.99,975086.0
2020-03-18 09:50:00,7.67,7.79,7.64,7.67,400677.0,5.99,6.0838,5.9666,5.99,400677.0
2020-03-18 10:00:00,7.68,7.8,7.64,7.64,369994.0,5.9979,6.0916,5.9666,5.9666,369994.0
2020-03-18 10:10:00,7.65,7.72,7.63,7.64,366946.0,5.9744,6.0291,5.9588,5.9666,366946.0
2020-03-18 10:20:00,7.65,7.71,7.63,7.68,262100.0,5.9744,6.0213,5.9588,5.9979,262100.0
2020-03-18 10:30:00,7.69,7.72,7.6,7.63,370320.0,6.0057,6.0291,5.9354,5.9588,370320.0
2020-03-18 10:40:00,7.62,7.67,7.55,7.58,527066.0,5.951,5.99,5.8963,5.9198,527066.0
2020-03-18 10:50:00,7.57,7.58,7.53,7.56,305438.0,5.9119,5.9198,5.8807,5.9041,305438.0
2020-03-18 11:00:00,7.56,7.59,7.5,7.5,379616.0,5.9041,5.9276,5.8573,5.8573,379616.0
2020-03-18 11:10:00,7.51,7.52,7.45,7.52,421605.0,5.8651,5.8729,5.8182,5.8729,421605.0
2020-03-18 11:20:00,7.52,7.57,7.48,7.54,283244.0,5.8729,5.9119,5.8417,5.8885,283244.0
2020-03-18 11:30:00,7.55,7.65,7.53,7.62,228086.0,5.8963,5.9744,5.8807,5.951,228086.0
2020-03-18 11:40:00,7.62,7.64,7.56,7.64,293007.0,5.951,5.9666,5.9041,5.9666,293007.0
2020-03-18 11:50:00,7.64,7.73,7.62,7.64,368449.0,5.9666,6.0369,5.951,5.9666,368449.0
2020-03-18 12:00:00,7.63,7.73,7.59,7.73,186881.0,5.9588,6.0369,5.9276,6.0369,186881.0
2020-03-18 12:10:00,7.72,7.83,7.67,7.69,203666.0,6.0291,6.115,5.99,6.0057,203666.0
2020-03-18 12:20:00,7.7,7.8,7.69,7.8,233538.0,6.0135,6.0916,6.0057,6.0916,233538.0
2020-03-18 12:30:00,7.8,7.85,7.76,7.8,243425.0,6.0916,6.1306,6.0603,6.0916,243425.0
2020-03-18 12:40:00,7.79,7.88,7.72,7.72,229698.0,6.0838,6.154,6.0291,6.0291,229698.0
2020-03-18 12:50:00,7.72,7.72,7.65,7.65,141967.0,6.0291,6.0291,5.9744,5.9744,141967.0
2020-03-18 13:00:00,7.65,7.65,7.65,7.65,0.0,5.9744,5.9744,5.9744,5.9744,0.0
2020-03-18 13:10:00,7.58,7.77,7.58,7.75,220504.0,5.9198,6.0681,5.9198,6.0525,220504.0
2020-03-18 13:20:00,7.74,7.8,7.74,7.78,131179.0,6.0447,6.0916,6.0447,6.0759,131179.0
2020-03-18 13:30:00,7.77,7.78,7.47,7.49,572645.0,6.0681,6.0759,5.8338,5.8495,572645.0
2020-03-18 13:40:00,7.49,7.61,7.42,7.47,503614.0,5.8495,5.9432,5.7948,5.8338,503614.0
2020-03-18 13:50:00,7.48,7.55,7.45,7.5,246934.0,5.8417,5.8963,5.8182,5.8573,246934.0
2020-03-18 14:00:00,7.5,7.65,7.49,7.57,307619.0,5.8573,5.9744,5.8495,5.9119,307619.0
2020-03-18 14:10:00,7.57,7.57,7.5,7.5,173945.0,5.9119,5.9119,5.8573,5.8573,173945.0
2020-03-18 14:20:00,7.5,7.56,7.48,7.55,188338.0,5.8573,5.9041,5.8417,5.8963,188338.0
2020-03-18 14:30:00,7.54,7.58,7.46,7.54,397381.0,5.8885,5.9198,5.826,5.8885,397381.0
2020-03-18 14:40:00,7.54,7.55,7.43,7.48,302760.0,5.8885,5.8963,5.8026,5.8417,302760.0
2020-03-18 14:50:00,7.47,7.6,7.43,7.58,543815.0,5.8338,5.9354,5.8026,5.9198,543815.0
2020-03-18 15:00:00,7.57,7.6,7.44,7.5,287331.0,5.9119,5.9354,5.8104,5.8573,287331.0
2020-03-18 15:10:00,7.5,7.59,7.49,7.57,387162.0,5.8573,5.9276,5.8495,5.9119,387162.0
2020-03-18 15:20:00,7.57,7.58,7.47,7.48,351704.0,5.9119,5.9198,5.8338,5.8417,351704.0
2020-03-18 15:30:00,7.48,7.5,7.35,7.38,637876.0,5.8417,5.8573,5.7401,5.7636,637876.0
2020-03-18 15:40:00,7.37,7.46,7.36,7.46,546555.0,5.7558,5.826,5.7479,5.826,546555.0
2020-03-18 15:50:00,7.46,7.75,7.45,7.73,1280365.0,5.826,6.0525,5.8182,6.0369,1280365.0
2020-03-19 09:30:00,7.47,7.6,7.05,7.06,629849.0,5.8338,5.9354,5.5058,5.5137,629849.0
2020-03-19 09:40:00,7.06,7.08,6.86,6.9,458439.0,5.5137,5.5293,5.3575,5.3887,458439.0
2020-03-19 09:50:00,6.9,7.08,6.86,7.02,625772.0,5.3887,5.5293,5.3575,5.4824,625772.0
2020-03-19 10:00:00,7.03,7.17,6.95,7.17,402362.0,5.4902,5.5996,5.4277,5.5996,402362.0
2020-03-19 10:10:00,7.17,7.35,7.14,7.25,395426.0,5.5996,5.7401,5.5761,5.662,395426.0
2020-03-19 10:20:00,7.25,7.34,7.2,7.34,325302.0,5.662,5.7323,5.623,5.7323,325302.0
2020-03-19 10:30:00,7.34,7.43,7.19,7.2,386986.0,5.7323,5.8026,5.6152,5.623,386986.0
2020-03-19 10:40:00,7.2,7.27,7.13,7.17,418340.0,5.623,5.6777,5.5683,5.5996,418340.0
2020-03-19 10:50:00,7.17,7.24,7.13,7.18,462788.0,5.5996,5.6542,5.5683,5.6074,462788.0
2020-03-19 11:00:00,7.19,7.32,7.16,7.31,491837.0,5.6152,5.7167,5.5917,5.7089,491837.0
2020-03-19 11:10:00,7.32,7.39,7.26,7.28,390880.0,5.7167,5.7714,5.6698,5.6855,390880.0
2020-03-19 11:20:00,7.28,7.41,7.26,7.41,651466.0,5.6855,5.787,5.6698,5.787,651466.0
2020-03-19 11:30:00,7.41,7.51,7.33,7.38,514781.0,5.787,5.8651,5.7245,5.7636,514781.0
2020-03-19 11:40:00,7.39,7.52,7.36,7.51,276587.0,5.7714,5.8729,5.7479,5.8651,276587.0
2020-03-19 11:50:00,7.51,7.53,7.35,7.36,378672.0,5.8651,5.8807,5.7401,5.7479,378672.0
2020-03-19 12:00:00,7.35,7.39,7.27,7.37,291160.0,5.7401,5.7714,5.6777,5.7558,291160.0
2020-03-19 12:10:00,7.37,7.37,7.22,7.24,318832.0,5.7558,5.7558,5.6386,5.6542,318832.0
2020-03-19 12:20:00,7.25,7.28,7.13,7.21,340343.0,5.662,5.6855,5.5683,5.6308,340343.0
2020-03-19 12:30:00,7.22,7.22,7.12,7.17,317867.0,5.6386,5.6386,5.5605,5.5996,317867.0
2020-03-19 12:40:00,7.16,7.25,7.12,7.21,833038.0,5.5917,5.662,5.5605,5.6308,833038.0
2020-03-19 12:50:00,7.21,7.24,7.1,7.11,909785.0,5.6308,5.6542,5.5449,5.5527,909785.0
2020-03-19 13:00:00,7.11,7.15,7.06,7.08,367817.0,5.5527,5.5839,5.5137,5.5293,367817.0
2020-03-19 13:10:00,7.08,7.22,7.08,7.22,187305.0,5.5293,5.6386,5.5293,5.6386,187305.0
2020-03-19 13:20:00,7.21,7.25,7.19,7.2,238111.0,5.6308,5.662,5.6152,5.623,238111.0
2020-03-19 13:30:00,7.2,7.32,7.19,7.32,231597.0,5.623,5.7167,5.6152,5.7167,231597.0
2020-03-19 13:40:00,7.32,7.51,7.31,7.51,368375.0,5.7167,5.8651,5.7089,5.8651,368375.0
2020-03-19 13:50:00,7.51,7.65,7.49,7.56,370082.0,5.8651,5.9744,5.8495,5.9041,370082.0
2020-03-19 14:00:00,7.56,7.56,7.5,7.51,555701.0,5.9041,5.9041,5.8573,5.8651,555701.0
2020-03-19 14:10:00,7.51,7.6,7.48,7.59,549811.0,5.8651,5.9354,5.8417,5.9276,549811.0
2020-03-19 14:20:00,7.59,7.59,7.51,7.53,285583.0,5.9276,5.9276,5.8651,5.8807,285583.0
2020-03-19 14:30:00,7.54,7.66,7.5,7.65,376065.0,5.8885,5.9822,5.8573,5.9744,376065.0
2020-03-19 14:40:00,7.65,7.76,7.54,7.58,527307.0,5.9744,6.0603,5.8885,5.9198,527307.0
2020-03-19 14:50:00,7.57,7.58,7.32,7.44,647255.0,5.9119,5.9198,5.7167,5.8104,647255.0
2020-03-19 15:00:00,7.44,7.52,7.39,7.46,384717.0,5.8104,5.8729,5.7714,5.826,384717.0
2020-03-19 15:10:00,7.45,7.49,7.37,7.43,505210.0,5.8182,5.8495,5.7558,5.8026,505210.0
2020-03-19 15:20:00,7.42,7.49,7.39,7.41,744421.0,5.7948,5.8495,5.7714,5.787,744421.0
2020-03-19 15:30:00,7.41,7.44,7.3,7.35,935951.0,5.787,5.8104,5.7011,5.7401,935951.0
2020-03-19 15:40:00,7.35,7.52,7.33,7.46,787522.0,5.7401,5.8729,5.7245,5.826,787522.0
2020-03-19 15:50:00,7.46,7.73,7.37,7.68,1936429.0,5.826,6.0369,5.7558,5.9979,1936429.0
2020-03-20 09:30:00,7.8,7.87,7.4,7.41,1126896.0,6.0916,6.1462,5.7792,5.787,1126896.0
2020-03-20 09:40:00,7.41,7.5,7.31,7.31,442800.0,5.787,5.8573,5.7089,5.7089,442800.0
2020-03-20 09:50:00,7.31,7.47,7.25,7.42,508889.0,5.7089,5.8338,5.662,5.7948,508889.0
2020-03-20 10:00:00,7.41,7.53,7.32,7.47,405144.0,5.787,5.8807,5.7167,5.8338,405144.0
2020-03-20 10:10:00,7.47,7.6,7.44,7.54,571991.0,5.8338,5.9354,5.8104,5.8885,571991.0
2020-03-20 10:20:00,7.53,7.74,7.49,7.69,422073.0,5.8807,6.0447,5.8495,6.0057,422073.0
2020-03-20 10:30:00,7.69,7.92,7.69,7.89,304060.0,6.0057,6.1853,6.0057,6.1619,304060.0
2020-03-20 10:40:00,7.89,7.95,7.84,7.9,306709.0,6.1619,6.2087,6.1228,6.1697,306709.0
2020-03-20 10:50:00,7.91,8.05,7.89,8.03,308127.0,6.1775,6.2868,6.1619,6.2712,308127.0
2020-03-20 11:00:00,8.02,8.07,7.96,8.0,288503.0,6.2634,6.3024,6.2165,6.2478,288503.0
2020-03-20 11:10:00,8.0,8.03,7.85,7.85,188185.0,6.2478,6.2712,6.1306,6.1306,188185.0
2020-03-20 11:20:00,7.86,7.86,7.68,7.74,432339.0,6.1384,6.1384,5.9979,6.0447,432339.0
2020-03-20 11:30:00,7.74,7.91,7.72,7.77,341297.0,6.0447,6.1775,6.0291,6.0681,341297.0
2020-03-20 11:40:00,7.78,7.82,7.75,7.75,278975.0,6.0759,6.1072,6.0525,6.0525,278975.0
2020-03-20 11:50:00,7.76,7.86,7.7,7.82,254316.0,6.0603,6.1384,6.0135,6.1072,254316.0
2020-03-20 12:00:00,7.81,7.84,7.66,7.66,156190.0,6.0994,6.1228,5.9822,5.9822,156190.0
2020-03-20 12:10:00,7.66,7.77,7.66,7.71,160690.0,5.9822,6.0681,5.9822,6.0213,160690.0
2020-03-20 12:20:00,7.71,7.72,7.53,7.6,250431.0,6.0213,6.0291,5.8807,5.9354,250431.0
2020-03-20 12:30:00,7.59,7.75,7.58,7.72,274227.0,5.9276,6.0525,5.9198,6.0291,274227.0
2020-03-20 12:40:00,7.73,7.83,7.66,7.78,163049.0,6.0369,6.115,5.9822,6.0759,163049.0
2020-03-20 12:50:00,7.78,7.86,7.77,7.78,120807.0,6.0759,6.1384,6.0681,6.0759,120807.0
2020-03-20 13:00:00,7.77,7.89,7.77,7.86,140479.0,6.0681,6.1619,6.0681,6.1384,140479.0
2020-03-20 13:10:00,7.86,7.9,7.79,7.86,157453.0,6.1384,6.1697,6.0838,6.1384,157453.0
2020-03-20 13:20:00,7.86,7.9,7.79,7.87,164382.0,6.1384,6.1697,6.0838,6.1462,164382.0
2020-03-20 13:30:00,7.87,7.97,7.86,7.92,228863.0,6.1462,6.2243,6.1384,6.1853,228863.0
2020-03-20 13:40:00,7.91,7.92,7.85,7.88,148563.0,6.1775,6.1853,6.1306,6.154,148563.0
2020-03-20 13:50:00,7.88,8.03,7.84,8.02,216261.0,6.154,6.2712,6.1228,6.2634,216261.0
2020-03-20 14:00:00,8.02,8.03,7.96,7.99,206891.0,6.2634,6.2712,6.2165,6.24,206891.0
2020-03-20 14:10:00,7.99,7.99,7.85,7.86,213603.0,6.24,6.24,6.1306,6.1384,213603.0
2020-03-20 14:20:00,7.86,7.94,7.77,7.8,287052.0,6.1384,6.2009,6.0681,6.0916,287052.0
2020-03-20 14:30:00,7.8,7.81,7.69,7.73,349545.0,6.0916,6.0994,6.0057,6.0369,349545.0
2020-03-20 14:40:00,7.72,7.82,7.67,7.73,238456.0,6.0291,6.1072,5.99,6.0369,238456.0
2020-03-20 14:50:00,7.73,7.76,7.6,7.64,239409.0,6.0369,6.0603,5.9354,5.9666,239409.0
2020-03-20 15:00:00,7.64,7.65,7.59,7.62,213574.0,5.9666,5.9744,5.9276,5.951,213574.0
2020-03-20 15:10:00,7.61,7.63,7.45,7.45,379188.0,5.9432,5.9588,5.8182,5.8182,379188.0
2020-03-20 15:20:00,7.45,7.68,7.43,7.62,724021.0,5.8182,5.9979,5.8026,5.951,724021.0
2020-03-20 15:30:00,7.63,7.74,7.57,7.58,724154.0,5.9588,6.0447,5.9119,5.9198,724154.0
2020-03-20 15:40:00,7.59,7.69,7.54,7.58,677710.0,5.9276,6.0057,5.8885,5.9198,677710.0
2020-03-20 15:50:00,7.58,7.8,7.51,7.61,2839652.0,5.9198,6.0916,5.8651,5.9432,2839652.0
2020-03-23 09:30:00,7.53,7.78,7.26,7.33,695836.0,5.8807,6.0759,5.6698,5.7245,695836.0
2020-03-23 09:40:00,7.33,7.5,7.32,7.39,471731.0,5.7245,5.8573,5.7167,5.7714,471731.0
2020-03-23 09:50:00,7.38,7.47,7.32,7.45,323043.0,5.7636,5.8338,5.7167,5.8182,323043.0
2020-03-23 10:00:00,7.44,7.49,7.27,7.3,326847.0,5.8104,5.8495,5.6777,5.7011,326847.0
2020-03-23 10:10:00,7.3,7.47,7.29,7.31,275530.0,5.7011,5.8338,5.6933,5.7089,275530.0
2020-03-23 10:20:00,7.31,7.43,7.3,7.36,231899.0,5.7089,5.8026,5.7011,5.7479,231899.0
2020-03-23 10:30:00,7.35,7.47,7.28,7.34,291228.0,5.7401,5.8338,5.6855,5.7323,291228.0
2020-03-23 10:40:00,7.34,7.52,7.31,7.36,242515.0,5.7323,5.8729,5.7089,5.7479,242515.0
2020-03-23 10:50:00,7.38,7.41,7.22,7.29,233911.0,5.7636,5.787,5.6386,5.6933,233911.0
2020-03-23 11:00:00,7.29,7.35,7.23,7.27,216327.0,5.6933,5.7401,5.6464,5.6777,216327.0
2020-03-23 11:10:00,7.28,7.33,7.15,7.18,220302.0,5.6855,5.7245,5.5839,5.6074,220302.0
2020-03-23 11:20:00,7.19,7.19,7.02,7.04,272678.0,5.6152,5.6152,5.4824,5.498,272678.0
2020-03-23 11:30:00,7.05,7.11,6.97,6.98,302276.0,5.5058,5.5527,5.4434,5.4512,302276.0
2020-03-23 11:40:00,6.98,7.0,6.88,6.92,348199.0,5.4512,5.4668,5.3731,5.4043,348199.0
2020-03-23 11:50:00,6.92,7.0,6.88,6.95,290368.0,5.4043,5.4668,5.3731,5.4277,290368.0
2020-03-23 12:00:00,6.94,7.01,6.88,6.89,272726.0,5.4199,5.4746,5.3731,5.3809,272726.0
2020-03-23 12:10:00,6.89,7.04,6.85,6.98,214923.0,5.3809,5.498,5.3496,5.4512,214923.0
2020-03-23 12:20:00,6.98,7.05,6.93,6.96,209589.0,5.4512,5.5058,5.4121,5.4356,209589.0
2020-03-23 12:30:00,6.96,7.03,6.88,6.97,186803.0,5.4356,5.4902,5.3731,5.4434,186803.0
2020-03-23 12:40:00,6.98,7.16,6.97,7.12,166241.0,5.4512,5.5917,5.4434,5.5605,166241.0
2020-03-23 12:50:00,7.12,7.17,7.03,7.12,106303.0,5.5605,5.5996,5.4902,5.5605,106303.0
2020-03-23 13:00:00,7.12,7.12,6.97,6.99,255256.0,5.5605,5.5605,5.4434,5.459,255256.0
2020-03-23 13:10:00,7.0,7.15,7.0,7.12,219013.0,5.4668,5.5839,5.4668,5.5605,219013.0
2020-03-23 13:20:00,7.12,7.16,7.01,7.01,197539.0,5.5605,5.5917,5.4746,5.4746,197539.0
2020-03-23 13:30:00,7.01,7.08,6.99,7.04,242565.0,5.4746,5.5293,5.459,5.498,242565.0
2020-03-23 13:40:00,7.05,7.12,6.99,7.11,262677.0,5.5058,5.5605,5.459,5.5527,262677.0
2020-03-23 13:50:00,7.11,7.18,6.96,6.99,285623.0,5.5527,5.6074,5.4356,5.459,285623.0
2020-03-23 14:00:00,6.99,7.02,6.93,6.96,205598.0,5.459,5.4824,5.4121,5.4356,205598.0
2020-03-23 14:10:00,6.95,7.01,6.93,6.96,199916.0,5.4277,5.4746,5.4121,5.4356,199916.0
2020-03-23 14:20:00,6.96,7.15,6.93,7.12,215061.0,5.4356,5.5839,5.4121,5.5605,215061.0
2020-03-23 14:30:00,7.13,7.14,7.04,7.08,220386.0,5.5683,5.5761,5.498,5.5293,220386.0
2020-03-23 14:40:00,7.08,7.2,7.06,7.16,208006.0,5.5293,5.623,5.5137,5.5917,208006.0
2020-03-23 14:50:00,7.15,7.16,7.04,7.07,148322.0,5.5839,5.5917,5.498,5.5215,148322.0
2020-03-23 15:00:00,7.07,7.13,7.03,7.04,193820.0,5.5215,5.5683,5.4902,5.498,193820.0
2020-03-23 15:10:00,7.04,7.05,7.0,7.0,158912.0,5.498,5.5058,5.4668,5.4668,158912.0
2020-03-23 15:20:00,7.0,7.05,6.97,6.99,256215.0,5.4668,5.5058,5.4434,5.459,256215.0
2020-03-23 15:30:00,6.99,7.02,6.96,6.97,294433.0,5.459,5.4824,5.4356,5.4434,294433.0
2020-03-23 15:40:00,6.97,7.02,6.91,7.0,492620.0,5.4434,5.4824,5.3965,5.4668,492620.0
2020-03-23 15:50:00,7.0,7.05,6.98,7.0,1141112.0,5.4668,5.5058,5.4512,5.4668,1141112.0
2020-03-24 09:30:00,7.44,7.5,7.31,7.38,630878.0,5.8104,5.8573,5.7089,5.7636,630878.0
2020-03-24 09:40:00,7.38,7.39,7.23,7.32,415396.0,5.7636,5.7714,5.6464,5.7167,415396.0
2020-03-24 09:50:00,7.31,7.39,7.27,7.31,406940.0,5.7089,5.7714,5.6777,5.7089,406940.0
2020-03-24 10:00:00,7.31,7.37,7.29,7.34,454826.0,5.7089,5.7558,5.6933,5.7323,454826.0
2020-03-24 10:10:00,7.34,7.42,7.29,7.4,229469.0,5.7323,5.7948,5.6933,5.7792,229469.0
2020-03-24 10:20:00,7.4,7.48,7.36,7.45,564038.0,5.7792,5.8417,5.7479,5.8182,564038.0
2020-03-24 10:30:00,7.45,7.49,7.34,7.47,422382.0,5.8182,5.8495,5.7323,5.8338,422382.0
2020-03-24 10:40:00,7.47,7.49,7.4,7.42,287157.0,5.8338,5.8495,5.7792,5.7948,287157.0
2020-03-24 10:50:00,7.42,7.47,7.37,7.44,194921.0,5.7948,5.8338,5.7558,5.8104,194921.0
2020-03-24 11:00:00,7.44,7.52,7.43,7.44,307784.0,5.8104,5.8729,5.8026,5.8104,307784.0
2020-03-24 11:10:00,7.44,7.57,7.42,7.5,159020.0,5.8104,5.9119,5.7948,5.8573,159020.0
2020-03-24 11:20:00,7.5,7.56,7.47,7.52,302785.0,5.8573,5.9041,5.8338,5.8729,302785.0
2020-03-24 11:30:00,7.52,7.59,7.5,7.58,218789.0,5.8729,5.9276,5.8573,5.9198,218789.0
2020-03-24 11:40:00,7.58,7.58,7.53,7.54,166126.0,5.9198,5.9198,5.8807,5.8885,166126.0
2020-03-24 11:50:00,7.54,7.59,7.5,7.59,306914.0,5.8885,5.9276,5.8573,5.9276,306914.0
2020-03-24 12:00:00,7.58,7.64,7.57,7.63,212257.0,5.9198,5.9666,5.9119,5.9588,212257.0
2020-03-24 12:10:00,7.63,7.64,7.59,7.64,119331.0,5.9588,5.9666,5.9276,5.9666,119331.0
2020-03-24 12:20:00,7.63,7.67,7.62,7.67,147775.0,5.9588,5.99,5.951,5.99,147775.0
2020-03-24 12:30:00,7.67,7.67,7.63,7.66,167141.0,5.99,5.99,5.9588,5.9822,167141.0
2020-03-24 12:40:00,7.65,7.66,7.61,7.62,185777.0,5.9744,5.9822,5.9432,5.951,185777.0
2020-03-24 12:50:00,7.61,7.62,7.51,7.52,224409.0,5.9432,5.951,5.8651,5.8729,224409.0
2020-03-24 13:00:00,7.52,7.6,7.47,7.47,175314.0,5.8729,5.9354,5.8338,5.8338,175314.0
2020-03-24 13:10:00,7.47,7.52,7.46,7.47,260197.0,5.8338,5.8729,5.826,5.8338,260197.0
2020-03-24 13:20:00,7.47,7.57,7.46,7.53,475633.0,5.8338,5.9119,5.826,5.8807,475633.0
2020-03-24 13:30:00,7.53,7.57,7.48,7.52,351880.0,5.8807,5.9119,5.8417,5.8729,351880.0
2020-03-24 13:40:00,7.52,7.55,7.5,7.5,213981.0,5.8729,5.8963,5.8573,5.8573,213981.0
2020-03-24 13:50:00,7.5,7.51,7.45,7.46,163384.0,5.8573,5.8651,5.8182,5.826,163384.0
2020-03-24 14:00:00,7.45,7.46,7.38,7.39,121471.0,5.8182,5.826,5.7636,5.7714,121471.0
2020-03-24 14:10:00,7.38,7.41,7.34,7.38,202909.0,5.7636,5.787,5.7323,5.7636,202909.0
2020-03-24 14:20:00,7.39,7.42,7.37,7.4,327266.0,5.7714,5.7948,5.7558,5.7792,327266.0
2020-03-24 14:30:00,7.4,7.4,7.3,7.33,274680.0,5.7792,5.7792,5.7011,5.7245,274680.0
2020-03-24 14:40:00,7.34,7.37,7.29,7.3,192709.0,5.7323,5.7558,5.6933,5.7011,192709.0
2020-03-24 14:50:00,7.29,7.4,7.28,7.4,396735.0,5.6933,5.7792,5.6855,5.7792,396735.0
2020-03-24 15:00:00,7.4,7.42,7.35,7.41,261326.0,5.7792,5.7948,5.7401,5.787,261326.0
2020-03-24 15:10:00,7.41,7.42,7.36,7.41,393693.0,5.787,5.7948,5.7479,5.787,393693.0
2020-03-24 15:20:00,7.41,7.44,7.39,7.43,324464.0,5.787,5.8104,5.7714,5.8026,324464.0
2020-03-24 15:30:00,7.43,7.51,7.42,7.5,371906.0,5.8026,5.8651,5.7948,5.8573,371906.0
2020-03-24 15:40:00,7.5,7.51,7.43,7.43,341765.0,5.8573,5.8651,5.8026,5.8026,341765.0
2020-03-24 15:50:00,7.43,7.46,7.37,7.43,1819336.0,5.8026,5.826,5.7558,5.8026,1819336.0
2020-03-25 09:30:00,7.58,7.64,7.38,7.57,938441.0,5.9198,5.9666,5.7636,5.9119,938441.0
2020-03-25 09:40:00,7.56,7.58,7.4,7.41,582758.0,5.9041,5.9198,5.7792,5.787,582758.0
2020-03-25 09:50:00,7.4,7.43,7.18,7.27,437201.0,5.7792,5.8026,5.6074,5.6777,437201.0
2020-03-25 10:00:00,7.27,7.36,7.21,7.31,450670.0,5.6777,5.7479,5.6308,5.7089,450670.0
2020-03-25 10:10:00,7.31,7.33,7.18,7.23,322764.0,5.7089,5.7245,5.6074,5.6464,322764.0
2020-03-25 10:20:00,7.22,7.29,7.18,7.27,388545.0,5.6386,5.6933,5.6074,5.6777,388545.0
2020-03-25 10:30:00,7.28,7.39,7.24,7.36,425625.0,5.6855,5.7714,5.6542,5.7479,425625.0
2020-03-25 10:40:00,7.36,7.45,7.33,7.42,666151.0,5.7479,5.8182,5.7245,5.7948,666151.0
2020-03-25 10:50:00,7.41,7.55,7.4,7.53,459243.0,5.787,5.8963,5.7792,5.8807,459243.0
2020-03-25 11:00:00,7.53,7.56,7.48,7.51,439112.0,5.8807,5.9041,5.8417,5.8651,439112.0
2020-03-25 11:10:00,7.5,7.51,7.39,7.43,329231.0,5.8573,5.8651,5.7714,5.8026,329231.0
2020-03-25 11:20:00,7.42,7.51,7.41,7.47,294041.0,5.7948,5.8651,5.787,5.8338,294041.0
2020-03-25 11:30:00,7.47,7.51,7.42,7.47,315013.0,5.8338,5.8651,5.7948,5.8338,315013.0
2020-03-25 11:40:00,7.47,7.5,7.42,7.47,205167.0,5.8338,5.8573,5.7948,5.8338,205167.0
2020-03-25 11:50:00,7.46,7.49,7.4,7.47,166212.0,5.826,5.8495,5.7792,5.8338,166212.0
2020-03-25 12:00:00,7.46,7.51,7.46,7.47,252072.0,5.826,5.8651,5.826,5.8338,252072.0
2020-03-25 12:10:00,7.48,7.57,7.46,7.54,598536.0,5.8417,5.9119,5.826,5.8885,598536.0
2020-03-25 12:20:00,7.54,7.61,7.54,7.6,337836.0,5.8885,5.9432,5.8885,5.9354,337836.0
2020-03-25 12:30:00,7.6,7.7,7.58,7.67,379945.0,5.9354,6.0135,5.9198,5.99,379945.0
2020-03-25 12:40:00,7.67,7.8,7.66,7.76,403689.0,5.99,6.0916,5.9822,6.0603,403689.0
2020-03-25 12:50:00,7.77,7.81,7.71,7.76,296509.0,6.0681,6.0994,6.0213,6.0603,296509.0
2020-03-25 13:00:00,7.77,7.82,7.73,7.82,204741.0,6.0681,6.1072,6.0369,6.1072,204741.0
2020-03-25 13:10:00,7.81,7.82,7.73,7.81,359403.0,6.0994,6.1072,6.0369,6.0994,359403.0
2020-03-25 13:20:00,7.8,7.88,7.79,7.88,295740.0,6.0916,6.154,6.0838,6.154,295740.0
2020-03-25 13:30:00,7.87,7.88,7.78,7.79,281426.0,6.1462,6.154,6.0759,6.0838,281426.0
2020-03-25 13:40:00,7.79,7.89,7.75,7.84,447727.0,6.0838,6.1619,6.0525,6.1228,447727.0
2020-03-25 13:50:00,7.84,7.88,7.79,7.81,182837.0,6.1228,6.154,6.0838,6.0994,182837.0
2020-03-25 14:00:00,7.81,7.82,7.67,7.73,400477.0,6.0994,6.1072,5.99,6.0369,400477.0
2020-03-25 14:10:00,7.73,7.88,7.71,7.85,352376.0,6.0369,6.154,6.0213,6.1306,352376.0
2020-03-25 14:20:00,7.85,7.91,7.8,7.83,190109.0,6.1306,6.1775,6.0916,6.115,190109.0
2020-03-25 14:30:00,7.83,7.85,7.65,7.72,352718.0,6.115,6.1306,5.9744,6.0291,352718.0
2020-03-25 14:40:00,7.72,7.83,7.7,7.81,253412.0,6.0291,6.115,6.0135,6.0994,253412.0
2020-03-25 14:50:00,7.82,7.91,7.75,7.88,228513.0,6.1072,6.1775,6.0525,6.154,228513.0
2020-03-25 15:00:00,7.87,7.92,7.85,7.86,236739.0,6.1462,6.1853,6.1306,6.1384,236739.0
2020-03-25 15:10:00,7.86,7.91,7.82,7.85,218673.0,6.1384,6.1775,6.1072,6.1306,218673.0
2020-03-25 15:20:00,7.85,7.91,7.83,7.87,331214.0,6.1306,6.1775,6.115,6.1462,331214.0
2020-03-25 15:30:00,7.87,7.94,7.85,7.9,438700.0,6.1462,6.2009,6.1306,6.1697,438700.0
2020-03-25 15:40:00,7.9,7.92,7.76,7.78,582145.0,6.1697,6.1853,6.0603,6.0759,582145.0
2020-03-25 15:50:00,7.78,7.78,7.6,7.64,1936646.0,6.0759,6.0759,5.9354,5.9666,1936646.0
2020-03-26 09:30:00,7.51,7.86,7.44,7.8,765240.0,5.8651,6.1384,5.8104,6.0916,765240.0
2020-03-26 09:40:00,7.8,7.84,7.65,7.68,369335.0,6.0916,6.1228,5.9744,5.9979,369335.0
2020-03-26 09:50:00,7.68,7.93,7.65,7.88,677493.0,5.9979,6.1931,5.9744,6.154,677493.0
2020-03-26 10:00:00,7.88,7.99,7.82,7.97,419513.0,6.154,6.24,6.1072,6.2243,419513.0
2020-03-26 10:10:00,7.98,8.06,7.94,8.04,362963.0,6.2321,6.2946,6.2009,6.279,362963.0
2020-03-26 10:20:00,8.05,8.11,7.99,8.0,213870.0,6.2868,6.3337,6.24,6.2478,213870.0
2020-03-26 10:30:00,8.0,8.09,7.99,8.02,155457.0,6.2478,6.318,6.24,6.2634,155457.0
2020-03-26 10:40:00,8.03,8.07,7.95,8.02,186922.0,6.2712,6.3024,6.2087,6.2634,186922.0
2020-03-26 10:50:00,8.02,8.13,7.99,8.07,194717.0,6.2634,6.3493,6.24,6.3024,194717.0
2020-03-26 11:00:00,8.07,8.11,8.0,8.06,167010.0,6.3024,6.3337,6.2478,6.2946,167010.0
2020-03-26 11:10:00,8.08,8.22,8.07,8.21,324662.0,6.3102,6.4196,6.3024,6.4118,324662.0
2020-03-26 11:20:00,8.21,8.26,8.17,8.25,286967.0,6.4118,6.4508,6.3805,6.443,286967.0
2020-03-26 11:30:00,8.25,8.27,8.18,8.2,168419.0,6.443,6.4586,6.3883,6.404,168419.0
2020-03-26 11:40:00,8.2,8.26,8.18,8.21,136130.0,6.404,6.4508,6.3883,6.4118,136130.0
2020-03-26 11:50:00,8.22,8.29,8.19,8.24,154422.0,6.4196,6.4742,6.3961,6.4352,154422.0
2020-03-26 12:00:00,8.25,8.27,8.2,8.23,207771.0,6.443,6.4586,6.404,6.4274,207771.0
2020-03-26 12:10:00,8.23,8.24,8.13,8.14,171463.0,6.4274,6.4352,6.3493,6.3571,171463.0
2020-03-26 12:20:00,8.14,8.25,8.08,8.21,159332.0,6.3571,6.443,6.3102,6.4118,159332.0
2020-03-26 12:30:00,8.22,8.25,8.17,8.2,90667.0,6.4196,6.443,6.3805,6.404,90667.0
2020-03-26 12:40:00,8.2,8.22,8.16,8.19,109556.0,6.404,6.4196,6.3727,6.3961,109556.0
2020-03-26 12:50:00,8.19,8.24,8.18,8.23,81847.0,6.3961,6.4352,6.3883,6.4274,81847.0
2020-03-26 13:00:00,8.23,8.28,8.16,8.18,167522.0,6.4274,6.4664,6.3727,6.3883,167522.0
2020-03-26 13:10:00,8.18,8.2,8.12,8.17,91048.0,6.3883,6.404,6.3415,6.3805,91048.0
2020-03-26 13:20:00,8.17,8.19,8.11,8.12,113354.0,6.3805,6.3961,6.3337,6.3415,113354.0
2020-03-26 13:30:00,8.11,8.19,8.06,8.19,291370.0,6.3337,6.3961,6.2946,6.3961,291370.0
2020-03-26 13:40:00,8.2,8.27,8.18,8.24,283503.0,6.404,6.4586,6.3883,6.4352,283503.0
2020-03-26 13:50:00,8.23,8.27,8.15,8.16,633956.0,6.4274,6.4586,6.3649,6.3727,633956.0
2020-03-26 14:00:00,8.17,8.21,8.14,8.17,158864.0,6.3805,6.4118,6.3571,6.3805,158864.0
2020-03-26 14:10:00,8.16,8.22,8.13,8.2,170634.0,6.3727,6.4196,6.3493,6.404,170634.0
2020-03-26 14:20:00,8.2,8.28,8.19,8.26,263447.0,6.404,6.4664,6.3961,6.4508,263447.0
2020-03-26 14:30:00,8.26,8.32,8.26,8.29,291251.0,6.4508,6.4977,6.4508,6.4742,291251.0
2020-03-26 14:40:00,8.29,8.31,8.25,8.29,273214.0,6.4742,6.4899,6.443,6.4742,273214.0
2020-03-26 14:50:00,8.29,8.39,8.28,8.35,252800.0,6.4742,6.5523,6.4664,6.5211,252800.0
2020-03-26 15:00:00,8.34,8.37,8.25,8.34,464167.0,6.5133,6.5367,6.443,6.5133,464167.0
2020-03-26 15:10:00,8.34,8.36,8.3,8.33,317909.0,6.5133,6.5289,6.4821,6.5055,317909.0
2020-03-26 15:20:00,8.33,8.42,8.31,8.41,468503.0,6.5055,6.5758,6.4899,6.568,468503.0
2020-03-26 15:30:00,8.41,8.45,8.3,8.36,491188.0,6.568,6.5992,6.4821,6.5289,491188.0
2020-03-26 15:40:00,8.36,8.4,8.33,8.38,715639.0,6.5289,6.5602,6.5055,6.5445,715639.0
2020-03-26 15:50:00,8.38,8.6,8.38,8.5,2008230.0,6.5445,6.7163,6.5445,6.6382,2008230.0
2020-03-27 09:30:00,8.08,8.2,7.98,8.11,459952.0,6.3102,6.404,6.2321,6.3337,459952.0
2020-03-27 09:40:00,8.11,8.17,8.01,8.08,244203.0,6.3337,6.3805,6.2556,6.3102,244203.0
2020-03-27 09:50:00,8.09,8.2,8.07,8.09,363852.0,6.318,6.404,6.3024,6.318,363852.0
2020-03-27 10:00:00,8.1,8.11,8.01,8.09,299311.0,6.3259,6.3337,6.2556,6.318,299311.0
2020-03-27 10:10:00,8.08,8.18,8.06,8.13,142907.0,6.3102,6.3883,6.2946,6.3493,142907.0
2020-03-27 10:20:00,8.12,8.21,8.09,8.18,124729.0,6.3415,6.4118,6.318,6.3883,124729.0
2020-03-27 10:30:00,8.19,8.25,8.15,8.22,182978.0,6.3961,6.443,6.3649,6.4196,182978.0
2020-03-27 10:40:00,8.22,8.23,8.13,8.17,98829.0,6.4196,6.4274,6.3493,6.3805,98829.0
2020-03-27 10:50:00,8.17,8.21,8.14,8.16,100655.0,6.3805,6.4118,6.3571,6.3727,100655.0
2020-03-27 11:00:00,8.16,8.27,8.15,8.26,172543.0,6.3727,6.4586,6.3649,6.4508,172543.0
2020-03-27 11:10:00,8.26,8.28,8.18,8.26,110039.0,6.4508,6.4664,6.3883,6.4508,110039.0
2020-03-27 11:20:00,8.25,8.29,8.19,8.23,145502.0,6.443,6.4742,6.3961,6.4274,145502.0
2020-03-27 11:30:00,8.23,8.27,8.2,8.25,168485.0,6.4274,6.4586,6.404,6.443,168485.0
2020-03-27 11:40:00,8.26,8.26,8.19,8.21,232075.0,6.4508,6.4508,6.3961,6.4118,232075.0
2020-03-27 11:50:00,8.22,8.25,8.19,8.21,218432.0,6.4196,6.443,6.3961,6.4118,218432.0
2020-03-27 12:00:00,8.21,8.28,8.21,8.24,450499.0,6.4118,6.4664,6.4118,6.4352,450499.0
2020-03-27 12:10:00,8.23,8.39,8.23,8.38,179561.0,6.4274,6.5523,6.4274,6.5445,179561.0
2020-03-27 12:20:00,8.37,8.38,8.3,8.32,404996.0,6.5367,6.5445,6.4821,6.4977,404996.0
2020-03-27 12:30:00,8.33,8.43,8.31,8.41,190648.0,6.5055,6.5836,6.4899,6.568,190648.0
2020-03-27 12:40:00,8.41,8.44,8.39,8.41,126438.0,6.568,6.5914,6.5523,6.568,126438.0
2020-03-27 12:50:00,8.41,8.45,8.4,8.42,259380.0,6.568,6.5992,6.5602,6.5758,259380.0
2020-03-27 13:00:00,8.42,8.44,8.37,8.39,148120.0,6.5758,6.5914,6.5367,6.5523,148120.0
2020-03-27 13:10:00,8.39,8.41,8.34,8.36,84975.0,6.5523,6.568,6.5133,6.5289,84975.0
2020-03-27 13:20:00,8.36,8.43,8.35,8.37,140362.0,6.5289,6.5836,6.5211,6.5367,140362.0
2020-03-27 13:30:00,8.38,8.46,8.37,8.46,322675.0,6.5445,6.607,6.5367,6.607,322675.0
2020-03-27 13:40:00,8.46,8.5,8.43,8.46,164301.0,6.607,6.6382,6.5836,6.607,164301.0
2020-03-27 13:50:00,8.46,8.49,8.43,8.46,196462.0,6.607,6.6304,6.5836,6.607,196462.0
2020-03-27 14:00:00,8.46,8.49,8.43,8.45,206533.0,6.607,6.6304,6.5836,6.5992,206533.0
2020-03-27 14:10:00,8.46,8.5,8.45,8.49,201806.0,6.607,6.6382,6.5992,6.6304,201806.0
2020-03-27 14:20:00,8.49,8.49,8.44,8.48,198149.0,6.6304,6.6304,6.5914,6.6226,198149.0
2020-03-27 14:30:00,8.48,8.55,8.47,8.54,216448.0,6.6226,6.6773,6.6148,6.6695,216448.0
2020-03-27 14:40:00,8.54,8.56,8.5,8.54,241080.0,6.6695,6.6851,6.6382,6.6695,241080.0
2020-03-27 14:50:00,8.54,8.57,8.5,8.53,228736.0,6.6695,6.6929,6.6382,6.6617,228736.0
2020-03-27 15:00:00,8.53,8.55,8.49,8.52,337142.0,6.6617,6.6773,6.6304,6.6539,337142.0
2020-03-27 15:10:00,8.52,8.55,8.51,8.53,383126.0,6.6539,6.6773,6.6461,6.6617,383126.0
2020-03-27 15:20:00,8.53,8.62,8.52,8.58,426479.0,6.6617,6.732,6.6539,6.7007,426479.0
2020-03-27 15:30:00,8.58,8.59,8.47,8.49,452373.0,6.7007,6.7085,6.6148,6.6304,452373.0
2020-03-27 15:40:00,8.48,8.51,8.34,8.36,489969.0,6.6226,6.6461,6.5133,6.5289,489969.0
2020-03-27 15:50:00,8.36,8.36,8.21,8.3,1572677.0,6.5289,6.5289,6.4118,6.4821,1572677.0
2020-03-30 09:30:00,8.23,8.37,8.0,8.04,588326.0,6.4274,6.5367,6.2478,6.279,588326.0
2020-03-30 09:40:00,8.04,8.08,7.93,8.04,211750.0,6.279,6.3102,6.1931,6.279,211750.0
2020-03-30 09:50:00,8.04,8.09,8.01,8.04,118529.0,6.279,6.318,6.2556,6.279,118529.0
2020-03-30 10:00:00,8.03,8.06,7.99,8.03,181606.0,6.2712,6.2946,6.24,6.2712,181606.0
2020-03-30 10:10:00,8.02,8.07,7.98,8.07,180212.0,6.2634,6.3024,6.2321,6.3024,180212.0
2020-03-30 10:20:00,8.07,8.07,7.97,7.99,179874.0,6.3024,6.3024,6.2243,6.24,179874.0
2020-03-30 10:30:00,7.99,8.06,7.96,8.04,151814.0,6.24,6.2946,6.2165,6.279,151814.0
2020-03-30 10:40:00,8.04,8.13,8.03,8.11,118712.0,6.279,6.3493,6.2712,6.3337,118712.0
2020-03-30 10:50:00,8.11,8.11,8.0,8.03,202867.0,6.3337,6.3337,6.2478,6.2712,202867.0
2020-03-30 11:00:00,8.03,8.07,8.01,8.04,149115.0,6.2712,6.3024,6.2556,6.279,149115.0
2020-03-30 11:10:00,8.05,8.19,8.03,8.18,195879.0,6.2868,6.3961,6.2712,6.3883,195879.0
2020-03-30 11:20:00,8.19,8.2,8.13,8.17,117990.0,6.3961,6.404,6.3493,6.3805,117990.0
2020-03-30 11:30:00,8.18,8.18,8.11,8.13,94670.0,6.3883,6.3883,6.3337,6.3493,94670.0
2020-03-30 11:40:00,8.14,8.17,8.12,8.14,87018.0,6.3571,6.3805,6.3415,6.3571,87018.0
2020-03-30 11:50:00,8.14,8.19,8.13,8.16,96367.0,6.3571,6.3961,6.3493,6.3727,96367.0
2020-03-30 12:00:00,8.16,8.17,8.1,8.13,141704.0,6.3727,6.3805,6.3259,6.3493,141704.0
2020-03-30 12:10:00,8.13,8.2,8.12,8.17,121432.0,6.3493,6.404,6.3415,6.3805,121432.0
2020-03-30 12:20:00,8.17,8.2,8.15,8.17,91693.0,6.3805,6.404,6.3649,6.3805,91693.0
2020-03-30 12:30:00,8.17,8.18,8.11,8.13,101785.0,6.3805,6.3883,6.3337,6.3493,101785.0
2020-03-30 12:40:00,8.13,8.14,8.1,8.13,137362.0,6.3493,6.3571,6.3259,6.3493,137362.0
2020-03-30 12:50:00,8.13,8.14,8.1,8.11,117797.0,6.3493,6.3571,6.3259,6.3337,117797.0
2020-03-30 13:00:00,8.11,8.11,8.05,8.08,215997.0,6.3337,6.3337,6.2868,6.3102,215997.0
2020-03-30 13:10:00,8.07,8.11,8.06,8.11,97194.0,6.3024,6.3337,6.2946,6.3337,97194.0
2020-03-30 13:20:00,8.11,8.12,8.07,8.12,106369.0,6.3337,6.3415,6.3024,6.3415,106369.0
2020-03-30 13:30:00,8.12,8.12,8.08,8.12,104866.0,6.3415,6.3415,6.3102,6.3415,104866.0
2020-03-30 13:40:00,8.12,8.12,8.07,8.11,149052.0,6.3415,6.3415,6.3024,6.3337,149052.0
2020-03-30 13:50:00,8.11,8.11,8.07,8.08,110014.0,6.3337,6.3337,6.3024,6.3102,110014.0
2020-03-30 14:00:00,8.09,8.11,8.07,8.1,174313.0,6.318,6.3337,6.3024,6.3259,174313.0
2020-03-30 14:10:00,8.1,8.11,8.05,8.07,226890.0,6.3259,6.3337,6.2868,6.3024,226890.0
2020-03-30 14:20:00,8.06,8.12,8.02,8.11,179324.0,6.2946,6.3415,6.2634,6.3337,179324.0
2020-03-30 14:30:00,8.11,8.18,8.1,8.18,108840.0,6.3337,6.3883,6.3259,6.3883,108840.0
2020-03-30 14:40:00,8.18,8.23,8.16,8.21,137156.0,6.3883,6.4274,6.3727,6.4118,137156.0
2020-03-30 14:50:00,8.21,8.25,8.18,8.24,154742.0,6.4118,6.443,6.3883,6.4352,154742.0
2020-03-30 15:00:00,8.24,8.29,8.22,8.27,144914.0,6.4352,6.4742,6.4196,6.4586,144914.0
2020-03-30 15:10:00,8.27,8.3,8.23,8.27,160793.0,6.4586,6.4821,6.4274,6.4586,160793.0
2020-03-30 15:20:00,8.27,8.28,8.14,8.17,288889.0,6.4586,6.4664,6.3571,6.3805,288889.0
2020-03-30 15:30:00,8.17,8.26,8.17,8.26,228995.0,6.3805,6.4508,6.3805,6.4508,228995.0
2020-03-30 15:40:00,8.25,8.3,8.22,8.27,355166.0,6.443,6.4821,6.4196,6.4586,355166.0
2020-03-30 15:50:00,8.27,8.45,8.27,8.38,1906239.0,6.4586,6.5992,6.4586,6.5445,1906239.0
2020-03-31 09:30:00,8.29,8.38,8.16,8.18,371348.0,6.4742,6.5445,6.3727,6.3883,371348.0
2020-03-31 09:40:00,8.19,8.28,8.17,8.18,183055.0,6.3961,6.4664,6.3805,6.3883,183055.0
2020-03-31 09:50:00,8.18,8.28,8.18,8.26,113859.0,6.3883,6.4664,6.3883,6.4508,113859.0
2020-03-31 10:00:00,8.26,8.31,8.25,8.29,105018.0,6.4508,6.4899,6.443,6.4742,105018.0
2020-03-31 10:10:00,8.29,8.44,8.28,8.41,166392.0,6.4742,6.5914,6.4664,6.568,166392.0
2020-03-31 10:20:00,8.42,8.42,8.36,8.38,125734.0,6.5758,6.5758,6.5289,6.5445,125734.0
2020-03-31 10:30:00,8.38,8.43,8.37,8.41,105845.0,6.5445,6.5836,6.5367,6.568,105845.0
2020-03-31 10:40:00,8.41,8.43,8.35,8.37,116851.0,6.568,6.5836,6.5211,6.5367,116851.0
2020-03-31 10:50:00,8.37,8.48,8.36,8.44,315391.0,6.5367,6.6226,6.5289,6.5914,315391.0
2020-03-31 11:00:00,8.44,8.44,8.37,8.42,135964.0,6.5914,6.5914,6.5367,6.5758,135964.0
2020-03-31 11:10:00,8.43,8.51,8.41,8.5,348985.0,6.5836,6.6461,6.568,6.6382,348985.0
2020-03-31 11:20:00,8.5,8.52,8.4,8.43,332854.0,6.6382,6.6539,6.5602,6.5836,332854.0
2020-03-31 11:30:00,8.43,8.48,8.41,8.44,131235.0,6.5836,6.6226,6.568,6.5914,131235.0
2020-03-31 11:40:00,8.44,8.47,8.41,8.44,88595.0,6.5914,6.6148,6.568,6.5914,88595.0
2020-03-31 11:50:00,8.44,8.45,8.4,8.42,94134.0,6.5914,6.5992,6.5602,6.5758,94134.0
2020-03-31 12:00:00,8.42,8.43,8.37,8.43,151157.0,6.5758,6.5836,6.5367,6.5836,151157.0
2020-03-31 12:10:00,8.43,8.43,8.36,8.37,217915.0,6.5836,6.5836,6.5289,6.5367,217915.0
2020-03-31 12:20:00,8.37,8.37,8.3,8.33,243927.0,6.5367,6.5367,6.4821,6.5055,243927.0
2020-03-31 12:30:00,8.32,8.33,8.2,8.21,127286.0,6.4977,6.5055,6.404,6.4118,127286.0
2020-03-31 12:40:00,8.21,8.28,8.21,8.27,121051.0,6.4118,6.4664,6.4118,6.4586,121051.0
2020-03-31 12:50:00,8.27,8.27,8.21,8.22,155816.0,6.4586,6.4586,6.4118,6.4196,155816.0
2020-03-31 13:00:00,8.22,8.23,8.12,8.19,261995.0,6.4196,6.4274,6.3415,6.3961,261995.0
2020-03-31 13:10:00,8.19,8.21,8.1,8.13,217011.0,6.3961,6.4118,6.3259,6.3493,217011.0
2020-03-31 13:20:00,8.13,8.15,8.1,8.13,228892.0,6.3493,6.3649,6.3259,6.3493,228892.0
2020-03-31 13:30:00,8.12,8.18,8.1,8.17,189162.0,6.3415,6.3883,6.3259,6.3805,189162.0
2020-03-31 13:40:00,8.17,8.21,8.14,8.21,123669.0,6.3805,6.4118,6.3571,6.4118,123669.0
2020-03-31 13:50:00,8.2,8.21,8.14,8.17,136664.0,6.404,6.4118,6.3571,6.3805,136664.0
2020-03-31 14:00:00,8.17,8.19,8.14,8.18,110254.0,6.3805,6.3961,6.3571,6.3883,110254.0
2020-03-31 14:10:00,8.19,8.19,8.12,8.14,130976.0,6.3961,6.3961,6.3415,6.3571,130976.0
2020-03-31 14:20:00,8.14,8.17,8.12,8.15,157186.0,6.3571,6.3805,6.3415,6.3649,157186.0
2020-03-31 14:30:00,8.16,8.2,8.13,8.2,235861.0,6.3727,6.404,6.3493,6.404,235861.0
2020-03-31 14:40:00,8.19,8.21,8.15,8.18,170750.0,6.3961,6.4118,6.3649,6.3883,170750.0
2020-03-31 14:50:00,8.18,8.22,8.17,8.19,241093.0,6.3883,6.4196,6.3805,6.3961,241093.0
2020-03-31 15:00:00,8.19,8.2,8.1,8.13,234749.0,6.3961,6.404,6.3259,6.3493,234749.0
2020-03-31 15:10:00,8.13,8.14,8.05,8.06,305011.0,6.3493,6.3571,6.2868,6.2946,305011.0
2020-03-31 15:20:00,8.06,8.07,7.98,8.03,380130.0,6.2946,6.3024,6.2321,6.2712,380130.0
2020-03-31 15:30:00,8.03,8.1,8.02,8.1,714362.0,6.2712,6.3259,6.2634,6.3259,714362.0
2020-03-31 15:40:00,8.09,8.14,8.02,8.03,537893.0,6.318,6.3571,6.2634,6.2712,537893.0
2020-03-31 15:50:00,8.03,8.24,8.02,8.21,2767533.0,6.2712,6.4352,6.2634,6.4118,2767533.0
2020-04-01 09:30:00,7.8,7.81,7.64,7.74,588881.0,6.0916,6.0994,5.9666,6.0447,588881.0
2020-04-01 09:40:00,7.74,7.77,7.62,7.66,253506.0,6.0447,6.0681,5.951,5.9822,253506.0
2020-04-01 09:50:00,7.66,7.72,7.65,7.68,227630.0,5.9822,6.0291,5.9744,5.9979,227630.0
2020-04-01 10:00:00,7.68,7.7,7.6,7.66,246288.0,5.9979,6.0135,5.9354,5.9822,246288.0
2020-04-01 10:10:00,7.66,7.71,7.63,7.68,251148.0,5.9822,6.0213,5.9588,5.9979,251148.0
2020-04-01 10:20:00,7.67,7.7,7.6,7.61,156014.0,5.99,6.0135,5.9354,5.9432,156014.0
2020-04-01 10:30:00,7.61,7.62,7.52,7.53,231751.0,5.9432,5.951,5.8729,5.8807,231751.0
2020-04-01 10:40:00,7.53,7.56,7.51,7.54,140826.0,5.8807,5.9041,5.8651,5.8885,140826.0
2020-04-01 10:50:00,7.55,7.55,7.46,7.49,252978.0,5.8963,5.8963,5.826,5.8495,252978.0
2020-04-01 11:00:00,7.48,7.52,7.46,7.5,166045.0,5.8417,5.8729,5.826,5.8573,166045.0
2020-04-01 11:10:00,7.51,7.52,7.45,7.47,151300.0,5.8651,5.8729,5.8182,5.8338,151300.0
2020-04-01 11:20:00,7.47,7.49,7.41,7.42,194746.0,5.8338,5.8495,5.787,5.7948,194746.0
2020-04-01 11:30:00,7.43,7.47,7.41,7.44,208019.0,5.8026,5.8338,5.787,5.8104,208019.0
2020-04-01 11:40:00,7.44,7.47,7.41,7.47,128337.0,5.8104,5.8338,5.787,5.8338,128337.0
2020-04-01 11:50:00,7.47,7.49,7.44,7.46,83624.0,5.8338,5.8495,5.8104,5.826,83624.0
2020-04-01 12:00:00,7.46,7.46,7.43,7.44,178333.0,5.826,5.826,5.8026,5.8104,178333.0
2020-04-01 12:10:00,7.44,7.45,7.4,7.4,150463.0,5.8104,5.8182,5.7792,5.7792,150463.0
2020-04-01 12:20:00,7.41,7.42,7.37,7.37,174298.0,5.787,5.7948,5.7558,5.7558,174298.0
2020-04-01 12:30:00,7.37,7.44,7.37,7.43,181316.0,5.7558,5.8104,5.7558,5.8026,181316.0
2020-04-01 12:40:00,7.44,7.45,7.38,7.38,94564.0,5.8104,5.8182,5.7636,5.7636,94564.0
2020-04-01 12:50:00,7.39,7.43,7.38,7.41,138677.0,5.7714,5.8026,5.7636,5.787,138677.0
2020-04-01 13:00:00,7.4,7.44,7.39,7.42,174635.0,5.7792,5.8104,5.7714,5.7948,174635.0
2020-04-01 13:10:00,7.42,7.43,7.4,7.4,70204.0,5.7948,5.8026,5.7792,5.7792,70204.0
2020-04-01 13:20:00,7.4,7.45,7.4,7.44,105712.0,5.7792,5.8182,5.7792,5.8104,105712.0
2020-04-01 13:30:00,7.45,7.45,7.41,7.44,160007.0,5.8182,5.8182,5.787,5.8104,160007.0
2020-04-01 13:40:00,7.43,7.53,7.43,7.5,233697.0,5.8026,5.8807,5.8026,5.8573,233697.0
2020-04-01 13:50:00,7.5,7.55,7.49,7.54,98399.0,5.8573,5.8963,5.8495,5.8885,98399.0
2020-04-01 14:00:00,7.54,7.55,7.51,7.53,77967.0,5.8885,5.8963,5.8651,5.8807,77967.0
2020-04-01 14:10:00,7.54,7.54,7.5,7.51,62912.0,5.8885,5.8885,5.8573,5.8651,62912.0
2020-04-01 14:20:00,7.51,7.51,7.46,7.47,145056.0,5.8651,5.8651,5.826,5.8338,145056.0
2020-04-01 14:30:00,7.47,7.47,7.41,7.45,126973.0,5.8338,5.8338,5.787,5.8182,126973.0
2020-04-01 14:40:00,7.45,7.47,7.41,7.47,143302.0,5.8182,5.8338,5.787,5.8338,143302.0
2020-04-01 14:50:00,7.47,7.47,7.44,7.45,167685.0,5.8338,5.8338,5.8104,5.8182,167685.0
2020-04-01 15:00:00,7.45,7.46,7.43,7.44,92991.0,5.8182,5.826,5.8026,5.8104,92991.0
2020-04-01 15:10:00,7.44,7.46,7.43,7.46,111090.0,5.8104,5.826,5.8026,5.826,111090.0
2020-04-01 15:20:00,7.46,7.46,7.41,7.42,136458.0,5.826,5.826,5.787,5.7948,136458.0
2020-04-01 15:30:00,7.42,7.42,7.35,7.35,254997.0,5.7948,5.7948,5.7401,5.7401,254997.0
2020-04-01 15:40:00,7.35,7.39,7.34,7.39,395125.0,5.7401,5.7714,5.7323,5.7714,395125.0
2020-04-01 15:50:00,7.39,7.49,7.38,7.43,1098652.0,5.7714,5.8495,5.7636,5.8026,1098652.0
2020-04-02 09:30:00,7.33,7.54,7.32,7.42,332594.0,5.7245,5.8885,5.7167,5.7948,332594.0
2020-04-02 09:40:00,7.42,7.52,7.39,7.42,110610.0,5.7948,5.8729,5.7714,5.7948,110610.0
2020-04-02 09:50:00,7.43,7.51,7.42,7.49,141817.0,5.8026,5.8651,5.7948,5.8495,141817.0
2020-04-02 10:00:00,7.5,7.58,7.45,7.58,189173.0,5.8573,5.9198,5.8182,5.9198,189173.0
2020-04-02 10:10:00,7.58,7.62,7.56,7.6,104546.0,5.9198,5.951,5.9041,5.9354,104546.0
2020-04-02 10:20:00,7.6,7.63,7.59,7.62,140172.0,5.9354,5.9588,5.9276,5.951,140172.0
2020-04-02 10:30:00,7.63,7.78,7.61,7.78,207785.0,5.9588,6.0759,5.9432,6.0759,207785.0
2020-04-02 10:40:00,7.77,7.77,7.62,7.62,100356.0,6.0681,6.0681,5.951,5.951,100356.0
2020-04-02 10:50:00,7.62,7.75,7.62,7.74,113142.0,5.951,6.0525,5.951,6.0447,113142.0
2020-04-02 11:00:00,7.75,7.76,7.62,7.62,164992.0,6.0525,6.0603,5.951,5.951,164992.0
2020-04-02 11:10:00,7.63,7.63,7.58,7.59,138102.0,5.9588,5.9588,5.9198,5.9276,138102.0
2020-04-02 11:20:00,7.59,7.59,7.48,7.54,176419.0,5.9276,5.9276,5.8417,5.8885,176419.0
2020-04-02 11:30:00,7.54,7.58,7.47,7.49,214983.0,5.8885,5.9198,5.8338,5.8495,214983.0
2020-04-02 11:40:00,7.5,7.52,7.47,7.51,277261.0,5.8573,5.8729,5.8338,5.8651,277261.0
2020-04-02 11:50:00,7.51,7.51,7.44,7.48,270468.0,5.8651,5.8651,5.8104,5.8417,270468.0
2020-04-02 12:00:00,7.48,7.52,7.45,7.48,164201.0,5.8417,5.8729,5.8182,5.8417,164201.0
2020-04-02 12:10:00,7.48,7.52,7.47,7.48,117102.0,5.8417,5.8729,5.8338,5.8417,117102.0
2020-04-02 12:20:00,7.49,7.49,7.44,7.45,201841.0,5.8495,5.8495,5.8104,5.8182,201841.0
2020-04-02 12:30:00,7.46,7.46,7.4,7.43,185245.0,5.826,5.826,5.7792,5.8026,185245.0
2020-04-02 12:40:00,7.43,7.47,7.42,7.45,166210.0,5.8026,5.8338,5.7948,5.8182,166210.0
2020-04-02 12:50:00,7.46,7.46,7.41,7.41,176583.0,5.826,5.826,5.787,5.787,176583.0
2020-04-02 13:00:00,7.41,7.42,7.36,7.36,283948.0,5.787,5.7948,5.7479,5.7479,283948.0
2020-04-02 13:10:00,7.36,7.36,7.27,7.27,205149.0,5.7479,5.7479,5.6777,5.6777,205149.0
2020-04-02 13:20:00,7.27,7.28,7.2,7.21,202089.0,5.6777,5.6855,5.623,5.6308,202089.0
2020-04-02 13:30:00,7.21,7.23,7.18,7.2,223056.0,5.6308,5.6464,5.6074,5.623,223056.0
2020-04-02 13:40:00,7.19,7.27,7.19,7.23,248560.0,5.6152,5.6777,5.6152,5.6464,248560.0
2020-04-02 13:50:00,7.24,7.31,7.23,7.24,174828.0,5.6542,5.7089,5.6464,5.6542,174828.0
2020-04-02 14:00:00,7.25,7.25,7.21,7.22,174780.0,5.662,5.662,5.6308,5.6386,174780.0
2020-04-02 14:10:00,7.21,7.26,7.2,7.21,179704.0,5.6308,5.6698,5.623,5.6308,179704.0
2020-04-02 14:20:00,7.2,7.24,7.17,7.23,217711.0,5.623,5.6542,5.5996,5.6464,217711.0
2020-04-02 14:30:00,7.23,7.24,7.19,7.23,144759.0,5.6464,5.6542,5.6152,5.6464,144759.0
2020-04-02 14:40:00,7.24,7.24,7.16,7.17,126294.0,5.6542,5.6542,5.5917,5.5996,126294.0
2020-04-02 14:50:00,7.17,7.24,7.15,7.24,271723.0,5.5996,5.6542,5.5839,5.6542,271723.0
2020-04-02 15:00:00,7.24,7.26,7.23,7.23,137879.0,5.6542,5.6698,5.6464,5.6464,137879.0
2020-04-02 15:10:00,7.24,7.31,7.22,7.31,150341.0,5.6542,5.7089,5.6386,5.7089,150341.0
2020-04-02 15:20:00,7.31,7.31,7.24,7.26,246348.0,5.7089,5.7089,5.6542,5.6698,246348.0
2020-04-02 15:30:00,7.26,7.29,7.23,7.24,197174.0,5.6698,5.6933,5.6464,5.6542,197174.0
2020-04-02 15:40:00,7.23,7.29,7.23,7.26,367956.0,5.6464,5.6933,5.6464,5.6698,367956.0
2020-04-02 15:50:00,7.26,7.41,7.25,7.38,1064271.0,5.6698,5.787,5.662,5.7636,1064271.0
2020-04-03 09:30:00,7.31,7.36,7.2,7.35,425846.0,5.7089,5.7479,5.623,5.7401,425846.0
2020-04-03 09:40:00,7.34,7.45,7.33,7.35,236938.0,5.7323,5.8182,5.7245,5.7401,236938.0
2020-04-03 09:50:00,7.35,7.38,7.29,7.34,175578.0,5.7401,5.7636,5.6933,5.7323,175578.0
2020-04-03 10:00:00,7.34,7.4,7.31,7.34,130046.0,5.7323,5.7792,5.7089,5.7323,130046.0
2020-04-03 10:10:00,7.35,7.35,7.21,7.23,144591.0,5.7401,5.7401,5.6308,5.6464,144591.0
2020-04-03 10:20:00,7.22,7.25,7.18,7.21,126147.0,5.6386,5.662,5.6074,5.6308,126147.0
2020-04-03 10:30:00,7.22,7.24,7.13,7.15,135491.0,5.6386,5.6542,5.5683,5.5839,135491.0
2020-04-03 10:40:00,7.15,7.21,7.12,7.19,156682.0,5.5839,5.6308,5.5605,5.6152,156682.0
2020-04-03 10:50:00,7.18,7.2,7.12,7.16,226458.0,5.6074,5.623,5.5605,5.5917,226458.0
2020-04-03 11:00:00,7.15,7.18,7.11,7.12,154262.0,5.5839,5.6074,5.5527,5.5605,154262.0
2020-04-03 11:10:00,7.12,7.13,7.08,7.09,122869.0,5.5605,5.5683,5.5293,5.5371,122869.0
2020-04-03 11:20:00,7.09,7.11,7.06,7.1,147109.0,5.5371,5.5527,5.5137,5.5449,147109.0
2020-04-03 11:30:00,7.1,7.15,7.08,7.13,169524.0,5.5449,5.5839,5.5293,5.5683,169524.0
2020-04-03 11:40:00,7.13,7.15,7.06,7.08,139555.0,5.5683,5.5839,5.5137,5.5293,139555.0
2020-04-03 11:50:00,7.07,7.09,7.04,7.06,101042.0,5.5215,5.5371,5.498,5.5137,101042.0
2020-04-03 12:00:00,7.05,7.07,7.01,7.04,162033.0,5.5058,5.5215,5.4746,5.498,162033.0
2020-04-03 12:10:00,7.03,7.04,6.93,6.94,362657.0,5.4902,5.498,5.4121,5.4199,362657.0
2020-04-03 12:20:00,6.94,7.0,6.93,7.0,148605.0,5.4199,5.4668,5.4121,5.4668,148605.0
2020-04-03 12:30:00,6.99,7.05,6.99,7.05,132226.0,5.459,5.5058,5.459,5.5058,132226.0
2020-04-03 12:40:00,7.04,7.07,6.99,7.0,107506.0,5.498,5.5215,5.459,5.4668,107506.0
2020-04-03 12:50:00,7.0,7.04,7.0,7.03,87171.0,5.4668,5.498,5.4668,5.4902,87171.0
2020-04-03 13:00:00,7.03,7.05,7.01,7.04,94256.0,5.4902,5.5058,5.4746,5.498,94256.0
2020-04-03 13:10:00,7.05,7.06,6.99,7.02,133664.0,5.5058,5.5137,5.459,5.4824,133664.0
2020-04-03 13:20:00,7.01,7.02,6.95,6.96,153837.0,5.4746,5.4824,5.4277,5.4356,153837.0
2020-04-03 13:30:00,6.96,6.97,6.92,6.92,158667.0,5.4356,5.4434,5.4043,5.4043,158667.0
2020-04-03 13:40:00,6.92,6.95,6.9,6.93,165295.0,5.4043,5.4277,5.3887,5.4121,165295.0
2020-04-03 13:50:00,6.94,6.95,6.91,6.93,140630.0,5.4199,5.4277,5.3965,5.4121,140630.0
2020-04-03 14:00:00,6.92,6.95,6.9,6.91,157456.0,5.4043,5.4277,5.3887,5.3965,157456.0
2020-04-03 14:10:00,6.91,6.91,6.88,6.89,217121.0,5.3965,5.3965,5.3731,5.3809,217121.0
2020-04-03 14:20:00,6.88,6.94,6.88,6.94,229935.0,5.3731,5.4199,5.3731,5.4199,229935.0
2020-04-03 14:30:00,6.93,6.94,6.88,6.88,171105.0,5.4121,5.4199,5.3731,5.3731,171105.0
2020-04-03 14:40:00,6.89,6.9,6.86,6.87,274464.0,5.3809,5.3887,5.3575,5.3653,274464.0
2020-04-03 14:50:00,6.87,6.91,6.86,6.89,591247.0,5.3653,5.3965,5.3575,5.3809,591247.0
2020-04-03 15:00:00,6.89,6.92,6.86,6.88,346237.0,5.3809,5.4043,5.3575,5.3731,346237.0
2020-04-03 15:10:00,6.87,6.96,6.86,6.92,420721.0,5.3653,5.4356,5.3575,5.4043,420721.0
2020-04-03 15:20:00,6.92,6.93,6.87,6.89,341741.0,5.4043,5.4121,5.3653,5.3809,341741.0
2020-04-03 15:30:00,6.89,6.91,6.85,6.85,451103.0,5.3809,5.3965,5.3496,5.3496,451103.0
2020-04-03 15:40:00,6.85,6.87,6.82,6.85,862223.0,5.3496,5.3653,5.3262,5.3496,862223.0
2020-04-03 15:50:00,6.85,6.91,6.82,6.83,2452151.0,5.3496,5.3965,5.3262,5.334,2452151.0
2020-04-06 09:30:00,7.33,7.4,7.21,7.27,1209568.0,5.7245,5.7792,5.6308,5.6777,1209568.0
2020-04-06 09:40:00,7.27,7.38,7.26,7.35,632186.0,5.6777,5.7636,5.6698,5.7401,632186.0
2020-04-06 09:50:00,7.36,7.48,7.34,7.45,700558.0,5.7479,5.8417,5.7323,5.8182,700558.0
2020-04-06 10:00:00,7.45,7.49,7.43,7.44,681605.0,5.8182,5.8495,5.8026,5.8104,681605.0
2020-04-06 10:10:00,7.44,7.51,7.41,7.49,890296.0,5.8104,5.8651,5.787,5.8495,890296.0
2020-04-06 10:20:00,7.49,7.52,7.43,7.43,325035.0,5.8495,5.8729,5.8026,5.8026,325035.0
2020-04-06 10:30:00,7.44,7.44,7.31,7.33,421699.0,5.8104,5.8104,5.7089,5.7245,421699.0
2020-04-06 10:40:00,7.34,7.35,7.27,7.29,211503.0,5.7323,5.7401,5.6777,5.6933,211503.0
2020-04-06 10:50:00,7.29,7.35,7.27,7.31,306400.0,5.6933,5.7401,5.6777,5.7089,306400.0
2020-04-06 11:00:00,7.32,7.33,7.25,7.27,201255.0,5.7167,5.7245,5.662,5.6777,201255.0
2020-04-06 11:10:00,7.28,7.28,7.23,7.23,206738.0,5.6855,5.6855,5.6464,5.6464,206738.0
2020-04-06 11:20:00,7.23,7.3,7.21,7.3,119029.0,5.6464,5.7011,5.6308,5.7011,119029.0
2020-04-06 11:30:00,7.3,7.34,7.28,7.32,218488.0,5.7011,5.7323,5.6855,5.7167,218488.0
2020-04-06 11:40:00,7.32,7.4,7.31,7.4,375317.0,5.7167,5.7792,5.7089,5.7792,375317.0
2020-04-06 11:50:00,7.4,7.42,7.38,7.41,297985.0,5.7792,5.7948,5.7636,5.787,297985.0
2020-04-06 12:00:00,7.41,7.45,7.4,7.44,354187.0,5.787,5.8182,5.7792,5.8104,354187.0
2020-04-06 12:10:00,7.44,7.52,7.41,7.52,362107.0,5.8104,5.8729,5.787,5.8729,362107.0
2020-04-06 12:20:00,7.52,7.53,7.5,7.5,443248.0,5.8729,5.8807,5.8573,5.8573,443248.0
2020-04-06 12:30:00,7.5,7.54,7.49,7.51,197352.0,5.8573,5.8885,5.8495,5.8651,197352.0
2020-04-06 12:40:00,7.52,7.53,7.43,7.48,323767.0,5.8729,5.8807,5.8026,5.8417,323767.0
2020-04-06 12:50:00,7.47,7.5,7.43,7.5,93839.0,5.8338,5.8573,5.8026,5.8573,93839.0
2020-04-06 13:00:00,7.5,7.51,7.47,7.5,120475.0,5.8573,5.8651,5.8338,5.8573,120475.0
2020-04-06 13:10:00,7.49,7.54,7.49,7.53,307555.0,5.8495,5.8885,5.8495,5.8807,307555.0
2020-04-06 13:20:00,7.53,7.53,7.5,7.52,190720.0,5.8807,5.8807,5.8573,5.8729,190720.0
2020-04-06 13:30:00,7.51,7.54,7.5,7.51,438316.0,5.8651,5.8885,5.8573,5.8651,438316.0
2020-04-06 13:40:00,7.51,7.57,7.5,7.55,335403.0,5.8651,5.9119,5.8573,5.8963,335403.0
2020-04-06 13:50:00,7.56,7.57,7.52,7.52,170150.0,5.9041,5.9119,5.8729,5.8729,170150.0
2020-04-06 14:00:00,7.53,7.53,7.46,7.47,148023.0,5.8807,5.8807,5.826,5.8338,148023.0
2020-04-06 14:10:00,7.48,7.5,7.46,7.49,158162.0,5.8417,5.8573,5.826,5.8495,158162.0
2020-04-06 14:20:00,7.5,7.52,7.47,7.5,214811.0,5.8573,5.8729,5.8338,5.8573,214811.0
2020-04-06 14:30:00,7.49,7.52,7.46,7.47,139963.0,5.8495,5.8729,5.826,5.8338,139963.0
2020-04-06 14:40:00,7.47,7.49,7.44,7.44,199887.0,5.8338,5.8495,5.8104,5.8104,199887.0
2020-04-06 14:50:00,7.45,7.45,7.42,7.42,318079.0,5.8182,5.8182,5.7948,5.7948,318079.0
2020-04-06 15:00:00,7.42,7.46,7.39,7.46,295593.0,5.7948,5.826,5.7714,5.826,295593.0
2020-04-06 15:10:00,7.45,7.47,7.41,7.41,175633.0,5.8182,5.8338,5.787,5.787,175633.0
2020-04-06 15:20:00,7.42,7.46,7.41,7.45,388080.0,5.7948,5.826,5.787,5.8182,388080.0
2020-04-06 15:30:00,7.45,7.48,7.42,7.43,580920.0,5.8182,5.8417,5.7948,5.8026,580920.0
2020-04-06 15:40:00,7.43,7.48,7.43,7.47,736643.0,5.8026,5.8417,5.8026,5.8338,736643.0
2020-04-06 15:50:00,7.48,7.55,7.45,7.48,2358416.0,5.8417,5.8963,5.8182,5.8417,2358416.0
2020-04-07 09:30:00,8.01,8.13,7.93,8.05,707475.0,6.2556,6.3493,6.1931,6.2868,707475.0
2020-04-07 09:40:00,8.04,8.17,8.03,8.15,473271.0,6.279,6.3805,6.2712,6.3649,473271.0
2020-04-07 09:50:00,8.14,8.26,8.13,8.24,419255.0,6.3571,6.4508,6.3493,6.4352,419255.0
2020-04-07 10:00:00,8.24,8.26,8.11,8.11,397166.0,6.4352,6.4508,6.3337,6.3337,397166.0
2020-04-07 10:10:00,8.11,8.16,7.98,8.03,439847.0,6.3337,6.3727,6.2321,6.2712,439847.0
2020-04-07 10:20:00,8.03,8.04,7.9,7.93,304466.0,6.2712,6.279,6.1697,6.1931,304466.0
2020-04-07 10:30:00,7.92,8.0,7.9,7.95,237734.0,6.1853,6.2478,6.1697,6.2087,237734.0
2020-04-07 10:40:00,7.95,7.97,7.83,7.84,240737.0,6.2087,6.2243,6.115,6.1228,240737.0
2020-04-07 10:50:00,7.85,7.86,7.74,7.81,294775.0,6.1306,6.1384,6.0447,6.0994,294775.0
2020-04-07 11:00:00,7.81,8.0,7.79,7.98,378413.0,6.0994,6.2478,6.0838,6.2321,378413.0
2020-04-07 11:10:00,7.98,8.04,7.95,8.03,261871.0,6.2321,6.279,6.2087,6.2712,261871.0
2020-04-07 11:20:00,8.03,8.05,7.97,8.04,240031.0,6.2712,6.2868,6.2243,6.279,240031.0
2020-04-07 11:30:00,8.04,8.11,8.03,8.11,184514.0,6.279,6.3337,6.2712,6.3337,184514.0
2020-04-07 11:40:00,8.11,8.13,8.07,8.09,304518.0,6.3337,6.3493,6.3024,6.318,304518.0
2020-04-07 11:50:00,8.1,8.15,8.07,8.12,171450.0,6.3259,6.3649,6.3024,6.3415,171450.0
2020-04-07 12:00:00,8.12,8.17,8.12,8.17,283578.0,6.3415,6.3805,6.3415,6.3805,283578.0
2020-04-07 12:10:00,8.17,8.24,8.14,8.2,609271.0,6.3805,6.4352,6.3571,6.404,609271.0
2020-04-07 12:20:00,8.2,8.23,8.18,8.22,350834.0,6.404,6.4274,6.3883,6.4196,350834.0
2020-04-07 12:30:00,8.23,8.27,8.21,8.26,438178.0,6.4274,6.4586,6.4118,6.4508,438178.0
2020-04-07 12:40:00,8.26,8.35,8.23,8.35,375038.0,6.4508,6.5211,6.4274,6.5211,375038.0
2020-04-07 12:50:00,8.34,8.35,8.28,8.29,429536.0,6.5133,6.5211,6.4664,6.4742,429536.0
2020-04-07 13:00:00,8.3,8.32,8.26,8.29,212658.0,6.4821,6.4977,6.4508,6.4742,212658.0
2020-04-07 13:10:00,8.28,8.29,8.21,8.22,190968.0,6.4664,6.4742,6.4118,6.4196,190968.0
2020-04-07 13:20:00,8.22,8.27,8.19,8.26,263759.0,6.4196,6.4586,6.3961,6.4508,263759.0
2020-04-07 13:30:00,8.27,8.3,8.25,8.26,196411.0,6.4586,6.4821,6.443,6.4508,196411.0
2020-04-07 13:40:00,8.26,8.27,8.2,8.21,348633.0,6.4508,6.4586,6.404,6.4118,348633.0
2020-04-07 13:50:00,8.2,8.22,8.16,8.19,204846.0,6.404,6.4196,6.3727,6.3961,204846.0
2020-04-07 14:00:00,8.2,8.2,8.07,8.13,231196.0,6.404,6.404,6.3024,6.3493,231196.0
2020-04-07 14:10:00,8.13,8.17,8.1,8.12,338610.0,6.3493,6.3805,6.3259,6.3415,338610.0
2020-04-07 14:20:00,8.11,8.22,8.11,8.17,1156035.0,6.3337,6.4196,6.3337,6.3805,1156035.0
2020-04-07 14:30:00,8.17,8.21,8.15,8.15,395873.0,6.3805,6.4118,6.3649,6.3649,395873.0
2020-04-07 14:40:00,8.16,8.16,8.09,8.12,317551.0,6.3727,6.3727,6.318,6.3415,317551.0
2020-04-07 14:50:00,8.11,8.13,8.05,8.1,455838.0,6.3337,6.3493,6.2868,6.3259,455838.0
2020-04-07 15:00:00,8.1,8.19,8.09,8.19,442146.0,6.3259,6.3961,6.318,6.3961,442146.0
2020-04-07 15:10:00,8.19,8.21,8.1,8.11,391098.0,6.3961,6.4118,6.3259,6.3337,391098.0
2020-04-07 15:20:00,8.11,8.12,8.04,8.07,535811.0,6.3337,6.3415,6.279,6.3024,535811.0
2020-04-07 15:30:00,8.07,8.27,8.06,8.27,1032081.0,6.3024,6.4586,6.2946,6.4586,1032081.0
2020-04-07 15:40:00,8.27,8.39,8.26,8.39,1811893.0,6.4586,6.5523,6.4508,6.5523,1811893.0
2020-04-07 15:50:00,8.38,8.39,8.12,8.13,2587425.0,6.5445,6.5523,6.3415,6.3493,2587425.0
2020-04-08 09:30:00,8.24,8.43,8.24,8.39,822726.0,6.4352,6.5836,6.4352,6.5523,822726.0
2020-04-08 09:40:00,8.39,8.45,8.34,8.35,325594.0,6.5523,6.5992,6.5133,6.5211,325594.0
2020-04-08 09:50:00,8.36,8.37,8.28,8.29,318273.0,6.5289,6.5367,6.4664,6.4742,318273.0
2020-04-08 10:00:00,8.28,8.35,8.28,8.33,300230.0,6.4664,6.5211,6.4664,6.5055,300230.0
2020-04-08 10:10:00,8.33,8.45,8.33,8.43,269268.0,6.5055,6.5992,6.5055,6.5836,269268.0
2020-04-08 10:20:00,8.43,8.46,8.39,8.46,264482.0,6.5836,6.607,6.5523,6.607,264482.0
2020-04-08 10:30:00,8.45,8.5,8.43,8.47,362834.0,6.5992,6.6382,6.5836,6.6148,362834.0
2020-04-08 10:40:00,8.48,8.51,8.44,8.51,232041.0,6.6226,6.6461,6.5914,6.6461,232041.0
2020-04-08 10:50:00,8.52,8.54,8.47,8.52,266554.0,6.6539,6.6695,6.6148,6.6539,266554.0
2020-04-08 11:00:00,8.51,8.57,8.51,8.53,293963.0,6.6461,6.6929,6.6461,6.6617,293963.0
2020-04-08 11:10:00,8.53,8.59,8.53,8.58,267497.0,6.6617,6.7085,6.6617,6.7007,267497.0
2020-04-08 11:20:00,8.58,8.65,8.57,8.64,200584.0,6.7007,6.7554,6.6929,6.7476,200584.0
2020-04-08 11:30:00,8.64,8.71,8.63,8.71,211336.0,6.7476,6.8023,6.7398,6.8023,211336.0
2020-04-08 11:40:00,8.71,8.73,8.66,8.69,300745.0,6.8023,6.8179,6.7632,6.7866,300745.0
2020-04-08 11:50:00,8.68,8.69,8.63,8.63,220856.0,6.7788,6.7866,6.7398,6.7398,220856.0
2020-04-08 12:00:00,8.63,8.64,8.57,8.61,228766.0,6.7398,6.7476,6.6929,6.7242,228766.0
2020-04-08 12:10:00,8.61,8.69,8.59,8.68,189199.0,6.7242,6.7866,6.7085,6.7788,189199.0
2020-04-08 12:20:00,8.68,8.71,8.67,8.69,192102.0,6.7788,6.8023,6.771,6.7866,192102.0
2020-04-08 12:30:00,8.69,8.75,8.69,8.75,222427.0,6.7866,6.8335,6.7866,6.8335,222427.0
2020-04-08 12:40:00,8.74,8.75,8.72,8.75,167364.0,6.8257,6.8335,6.8101,6.8335,167364.0
2020-04-08 12:50:00,8.75,8.75,8.71,8.73,158937.0,6.8335,6.8335,6.8023,6.8179,158937.0
2020-04-08 13:00:00,8.72,8.73,8.67,8.7,205876.0,6.8101,6.8179,6.771,6.7944,205876.0
2020-04-08 13:10:00,8.7,8.74,8.67,8.73,158321.0,6.7944,6.8257,6.771,6.8179,158321.0
2020-04-08 13:20:00,8.73,8.76,8.72,8.72,202625.0,6.8179,6.8413,6.8101,6.8101,202625.0
2020-04-08 13:30:00,8.72,8.74,8.62,8.64,216404.0,6.8101,6.8257,6.732,6.7476,216404.0
2020-04-08 13:40:00,8.65,8.68,8.62,8.67,199899.0,6.7554,6.7788,6.732,6.771,199899.0
2020-04-08 13:50:00,8.67,8.72,8.66,8.69,167946.0,6.771,6.8101,6.7632,6.7866,167946.0
2020-04-08 14:00:00,8.7,8.76,8.68,8.76,216677.0,6.7944,6.8413,6.7788,6.8413,216677.0
2020-04-08 14:10:00,8.76,8.77,8.72,8.73,267401.0,6.8413,6.8491,6.8101,6.8179,267401.0
2020-04-08 14:20:00,8.74,8.76,8.7,8.75,219388.0,6.8257,6.8413,6.7944,6.8335,219388.0
2020-04-08 14:30:00,8.74,8.77,8.74,8.76,262748.0,6.8257,6.8491,6.8257,6.8413,262748.0
2020-04-08 14:40:00,8.76,8.82,8.75,8.77,423471.0,6.8413,6.8882,6.8335,6.8491,423471.0
2020-04-08 14:50:00,8.76,8.8,8.75,8.75,371946.0,6.8413,6.8725,6.8335,6.8335,371946.0
2020-04-08 15:00:00,8.75,8.79,8.73,8.79,286507.0,6.8335,6.8647,6.8179,6.8647,286507.0
2020-04-08 15:10:00,8.79,8.79,8.71,8.74,416131.0,6.8647,6.8647,6.8023,6.8257,416131.0
2020-04-08 15:20:00,8.74,8.75,8.68,8.75,444350.0,6.8257,6.8335,6.7788,6.8335,444350.0
2020-04-08 15:30:00,8.76,8.78,8.71,8.75,685842.0,6.8413,6.8569,6.8023,6.8335,685842.0
2020-04-08 15:40:00,8.75,8.79,8.71,8.79,987091.0,6.8335,6.8647,6.8023,6.8647,987091.0
2020-04-08 15:50:00,8.79,8.88,8.76,8.81,2103553.0,6.8647,6.935,6.8413,6.8803,2103553.0
2020-04-09 09:30:00,9.14,9.3,9.1,9.21,999854.0,7.1381,7.263,7.1068,7.1927,999854.0
2020-04-09 09:40:00,9.21,9.49,9.21,9.48,901779.0,7.1927,7.4114,7.1927,7.4036,901779.0
2020-04-09 09:50:00,9.49,9.57,9.44,9.46,835844.0,7.4114,7.4739,7.3724,7.388,835844.0
2020-04-09 10:00:00,9.46,9.47,9.38,9.4,524210.0,7.388,7.3958,7.3255,7.3411,524210.0
2020-04-09 10:10:00,9.4,9.54,9.4,9.43,522469.0,7.3411,7.4505,7.3411,7.3646,522469.0
2020-04-09 10:20:00,9.43,9.45,9.3,9.38,430107.0,7.3646,7.3802,7.263,7.3255,430107.0
2020-04-09 10:30:00,9.38,9.38,9.29,9.34,308253.0,7.3255,7.3255,7.2552,7.2943,308253.0
2020-04-09 10:40:00,9.35,9.35,9.25,9.26,254368.0,7.3021,7.3021,7.224,7.2318,254368.0
2020-04-09 10:50:00,9.26,9.28,9.12,9.16,420208.0,7.2318,7.2474,7.1224,7.1537,420208.0
2020-04-09 11:00:00,9.16,9.16,9.05,9.11,341329.0,7.1537,7.1537,7.0678,7.1146,341329.0
2020-04-09 11:10:00,9.12,9.15,9.09,9.12,198919.0,7.1224,7.1459,7.099,7.1224,198919.0
2020-04-09 11:20:00,9.12,9.16,9.07,9.14,166449.0,7.1224,7.1537,7.0834,7.1381,166449.0
2020-04-09 11:30:00,9.15,9.16,9.1,9.14,216261.0,7.1459,7.1537,7.1068,7.1381,216261.0
2020-04-09 11:40:00,9.14,9.16,9.1,9.16,227130.0,7.1381,7.1537,7.1068,7.1537,227130.0
2020-04-09 11:50:00,9.16,9.17,9.1,9.13,244409.0,7.1537,7.1615,7.1068,7.1303,244409.0
2020-04-09 12:00:00,9.14,9.16,9.07,9.16,281867.0,7.1381,7.1537,7.0834,7.1537,281867.0
2020-04-09 12:10:00,9.15,9.2,9.13,9.2,186370.0,7.1459,7.1849,7.1303,7.1849,186370.0
2020-04-09 12:20:00,9.2,9.21,9.11,9.12,313265.0,7.1849,7.1927,7.1146,7.1224,313265.0
2020-04-09 12:30:00,9.12,9.21,9.12,9.2,286737.0,7.1224,7.1927,7.1224,7.1849,286737.0
2020-04-09 12:40:00,9.2,9.21,9.15,9.19,137332.0,7.1849,7.1927,7.1459,7.1771,137332.0
2020-04-09 12:50:00,9.19,9.24,9.16,9.2,499062.0,7.1771,7.2162,7.1537,7.1849,499062.0
2020-04-09 13:00:00,9.2,9.25,9.18,9.24,237283.0,7.1849,7.224,7.1693,7.2162,237283.0
2020-04-09 13:10:00,9.24,9.24,9.2,9.22,261066.0,7.2162,7.2162,7.1849,7.2005,261066.0
2020-04-09 13:20:00,9.23,9.24,9.17,9.19,240819.0,7.2084,7.2162,7.1615,7.1771,240819.0
2020-04-09 13:30:00,9.19,9.21,9.09,9.1,243216.0,7.1771,7.1927,7.099,7.1068,243216.0
2020-04-09 13:40:00,9.1,9.13,9.04,9.05,158356.0,7.1068,7.1303,7.06,7.0678,158356.0
2020-04-09 13:50:00,9.05,9.1,9.01,9.09,264133.0,7.0678,7.1068,7.0365,7.099,264133.0
2020-04-09 14:00:00,9.09,9.1,8.95,8.99,256431.0,7.099,7.1068,6.9897,7.0209,256431.0
2020-04-09 14:10:00,8.99,9.0,8.95,8.97,327853.0,7.0209,7.0287,6.9897,7.0053,327853.0
2020-04-09 14:20:00,8.98,9.01,8.94,8.95,272342.0,7.0131,7.0365,6.9819,6.9897,272342.0
2020-04-09 14:30:00,8.96,9.02,8.94,8.99,450275.0,6.9975,7.0444,6.9819,7.0209,450275.0
2020-04-09 14:40:00,8.99,9.01,8.9,8.91,304182.0,7.0209,7.0365,6.9506,6.9584,304182.0
2020-04-09 14:50:00,8.91,8.93,8.84,8.89,415648.0,6.9584,6.9741,6.9038,6.9428,415648.0
2020-04-09 15:00:00,8.89,8.97,8.85,8.96,422049.0,6.9428,7.0053,6.9116,6.9975,422049.0
2020-04-09 15:10:00,8.96,9.0,8.94,8.96,414827.0,6.9975,7.0287,6.9819,6.9975,414827.0
2020-04-09 15:20:00,8.97,9.01,8.93,9.01,393979.0,7.0053,7.0365,6.9741,7.0365,393979.0
2020-04-09 15:30:00,9.01,9.03,8.97,9.0,579036.0,7.0365,7.0522,7.0053,7.0287,579036.0
2020-04-09 15:40:00,9.0,9.06,8.99,9.01,734779.0,7.0287,7.0756,7.0209,7.0365,734779.0
2020-04-09 15:50:00,9.0,9.05,8.97,9.02,1929834.0,7.0287,7.0678,7.0053,7.0444,1929834.0
2020-04-13 09:30:00,9.05,9.15,8.64,8.7,617827.0,7.0678,7.1459,6.7476,6.7944,617827.0
2020-04-13 09:40:00,8.71,8.71,8.59,8.63,341735.0,6.8023,6.8023,6.7085,6.7398,341735.0
2020-04-13 09:50:00,8.63,8.77,8.62,8.69,221315.0,6.7398,6.8491,6.732,6.7866,221315.0
2020-04-13 10:00:00,8.7,8.79,8.69,8.71,157297.0,6.7944,6.8647,6.7866,6.8023,157297.0
2020-04-13 10:10:00,8.72,8.73,8.63,8.66,169210.0,6.8101,6.8179,6.7398,6.7632,169210.0
2020-04-13 10:20:00,8.66,8.68,8.62,8.67,183842.0,6.7632,6.7788,6.732,6.771,183842.0
2020-04-13 10:30:00,8.66,8.67,8.62,8.63,102653.0,6.7632,6.771,6.732,6.7398,102653.0
2020-04-13 10:40:00,8.64,8.72,8.62,8.66,122071.0,6.7476,6.8101,6.732,6.7632,122071.0
2020-04-13 10:50:00,8.66,8.67,8.59,8.6,164364.0,6.7632,6.771,6.7085,6.7163,164364.0
2020-04-13 11:00:00,8.6,8.63,8.54,8.56,243899.0,6.7163,6.7398,6.6695,6.6851,243899.0
2020-04-13 11:10:00,8.56,8.66,8.55,8.65,145649.0,6.6851,6.7632,6.6773,6.7554,145649.0
2020-04-13 11:20:00,8.64,8.71,8.62,8.7,140237.0,6.7476,6.8023,6.732,6.7944,140237.0
2020-04-13 11:30:00,8.69,8.71,8.66,8.68,86613.0,6.7866,6.8023,6.7632,6.7788,86613.0
2020-04-13 11:40:00,8.69,8.71,8.66,8.7,52822.0,6.7866,6.8023,6.7632,6.7944,52822.0
2020-04-13 11:50:00,8.69,8.74,8.69,8.7,87099.0,6.7866,6.8257,6.7866,6.7944,87099.0
2020-04-13 12:00:00,8.7,8.75,8.68,8.75,83899.0,6.7944,6.8335,6.7788,6.8335,83899.0
2020-04-13 12:10:00,8.74,8.81,8.74,8.8,134029.0,6.8257,6.8803,6.8257,6.8725,134029.0
2020-04-13 12:20:00,8.81,8.82,8.75,8.76,146674.0,6.8803,6.8882,6.8335,6.8413,146674.0
2020-04-13 12:30:00,8.76,8.76,8.7,8.71,91079.0,6.8413,6.8413,6.7944,6.8023,91079.0
2020-04-13 12:40:00,8.72,8.74,8.71,8.73,80008.0,6.8101,6.8257,6.8023,6.8179,80008.0
2020-04-13 12:50:00,8.72,8.73,8.66,8.68,66784.0,6.8101,6.8179,6.7632,6.7788,66784.0
2020-04-13 13:00:00,8.67,8.71,8.65,8.71,107759.0,6.771,6.8023,6.7554,6.8023,107759.0
2020-04-13 13:10:00,8.71,8.73,8.69,8.73,181058.0,6.8023,6.8179,6.7866,6.8179,181058.0
2020-04-13 13:20:00,8.72,8.73,8.7,8.71,190391.0,6.8101,6.8179,6.7944,6.8023,190391.0
2020-04-13 13:30:00,8.71,8.77,8.7,8.77,118888.0,6.8023,6.8491,6.7944,6.8491,118888.0
2020-04-13 13:40:00,8.76,8.79,8.75,8.76,96639.0,6.8413,6.8647,6.8335,6.8413,96639.0
2020-04-13 13:50:00,8.77,8.81,8.75,8.78,110130.0,6.8491,6.8803,6.8335,6.8569,110130.0
2020-04-13 14:00:00,8.78,8.84,8.77,8.8,100861.0,6.8569,6.9038,6.8491,6.8725,100861.0
2020-04-13 14:10:00,8.8,8.81,8.75,8.76,120428.0,6.8725,6.8803,6.8335,6.8413,120428.0
2020-04-13 14:20:00,8.75,8.76,8.68,8.7,144925.0,6.8335,6.8413,6.7788,6.7944,144925.0
2020-04-13 14:30:00,8.71,8.73,8.67,8.68,150387.0,6.8023,6.8179,6.771,6.7788,150387.0
2020-04-13 14:40:00,8.69,8.73,8.67,8.71,198995.0,6.7866,6.8179,6.771,6.8023,198995.0
2020-04-13 14:50:00,8.7,8.72,8.69,8.7,104504.0,6.7944,6.8101,6.7866,6.7944,104504.0
2020-04-13 15:00:00,8.7,8.7,8.66,8.67,181580.0,6.7944,6.7944,6.7632,6.771,181580.0
2020-04-13 15:10:00,8.67,8.73,8.66,8.73,216546.0,6.771,6.8179,6.7632,6.8179,216546.0
2020-04-13 15:20:00,8.72,8.75,8.7,8.73,210743.0,6.8101,6.8335,6.7944,6.8179,210743.0
2020-04-13 15:30:00,8.74,8.77,8.71,8.76,264258.0,6.8257,6.8491,6.8023,6.8413,264258.0
2020-04-13 15:40:00,8.76,8.83,8.72,8.83,457549.0,6.8413,6.896,6.8101,6.896,457549.0
2020-04-13 15:50:00,8.82,8.83,8.7,8.73,1652215.0,6.8882,6.896,6.7944,6.8179,1652215.0
2020-04-14 09:30:00,8.9,8.93,8.78,8.82,513826.0,6.9506,6.9741,6.8569,6.8882,513826.0
2020-04-14 09:40:00,8.81,8.87,8.73,8.78,226669.0,6.8803,6.9272,6.8179,6.8569,226669.0
2020-04-14 09:50:00,8.77,8.78,8.72,8.78,207549.0,6.8491,6.8569,6.8101,6.8569,207549.0
2020-04-14 10:00:00,8.78,8.79,8.7,8.72,183311.0,6.8569,6.8647,6.7944,6.8101,183311.0
2020-04-14 10:10:00,8.71,8.74,8.67,8.69,194168.0,6.8023,6.8257,6.771,6.7866,194168.0
2020-04-14 10:20:00,8.7,8.71,8.5,8.52,416786.0,6.7944,6.8023,6.6382,6.6539,416786.0
2020-04-14 10:30:00,8.52,8.52,8.38,8.38,330907.0,6.6539,6.6539,6.5445,6.5445,330907.0
2020-04-14 10:40:00,8.39,8.44,8.35,8.41,190311.0,6.5523,6.5914,6.5211,6.568,190311.0
2020-04-14 10:50:00,8.41,8.42,8.31,8.31,179662.0,6.568,6.5758,6.4899,6.4899,179662.0
2020-04-14 11:00:00,8.31,8.33,8.17,8.22,311841.0,6.4899,6.5055,6.3805,6.4196,311841.0
2020-04-14 11:10:00,8.21,8.25,8.17,8.19,272209.0,6.4118,6.443,6.3805,6.3961,272209.0
2020-04-14 11:20:00,8.18,8.27,8.17,8.21,394396.0,6.3883,6.4586,6.3805,6.4118,394396.0
2020-04-14 11:30:00,8.21,8.28,8.21,8.26,232338.0,6.4118,6.4664,6.4118,6.4508,232338.0
2020-04-14 11:40:00,8.27,8.3,8.24,8.27,192385.0,6.4586,6.4821,6.4352,6.4586,192385.0
2020-04-14 11:50:00,8.27,8.28,8.19,8.19,189782.0,6.4586,6.4664,6.3961,6.3961,189782.0
2020-04-14 12:00:00,8.19,8.29,8.19,8.28,336459.0,6.3961,6.4742,6.3961,6.4664,336459.0
2020-04-14 12:10:00,8.28,8.3,8.24,8.28,188287.0,6.4664,6.4821,6.4352,6.4664,188287.0
2020-04-14 12:20:00,8.28,8.3,8.22,8.24,200361.0,6.4664,6.4821,6.4196,6.4352,200361.0
2020-04-14 12:30:00,8.24,8.25,8.21,8.22,165423.0,6.4352,6.443,6.4118,6.4196,165423.0
2020-04-14 12:40:00,8.23,8.26,8.21,8.23,228483.0,6.4274,6.4508,6.4118,6.4274,228483.0
2020-04-14 12:50:00,8.22,8.24,8.18,8.19,186416.0,6.4196,6.4352,6.3883,6.3961,186416.0
2020-04-14 13:00:00,8.2,8.2,8.15,8.16,229739.0,6.404,6.404,6.3649,6.3727,229739.0
2020-04-14 13:10:00,8.16,8.19,8.15,8.16,139889.0,6.3727,6.3961,6.3649,6.3727,139889.0
2020-04-14 13:20:00,8.17,8.19,8.16,8.18,104127.0,6.3805,6.3961,6.3727,6.3883,104127.0
2020-04-14 13:30:00,8.17,8.25,8.17,8.23,210257.0,6.3805,6.443,6.3805,6.4274,210257.0
2020-04-14 13:40:00,8.24,8.24,8.21,8.23,246262.0,6.4352,6.4352,6.4118,6.4274,246262.0
2020-04-14 13:50:00,8.23,8.23,8.19,8.21,260967.0,6.4274,6.4274,6.3961,6.4118,260967.0
2020-04-14 14:00:00,8.22,8.25,8.2,8.24,171653.0,6.4196,6.443,6.404,6.4352,171653.0
2020-04-14 14:10:00,8.24,8.31,8.23,8.3,230887.0,6.4352,6.4899,6.4274,6.4821,230887.0
2020-04-14 14:20:00,8.3,8.34,8.28,8.29,165749.0,6.4821,6.5133,6.4664,6.4742,165749.0
2020-04-14 14:30:00,8.3,8.31,8.27,8.29,120683.0,6.4821,6.4899,6.4586,6.4742,120683.0
2020-04-14 14:40:00,8.29,8.31,8.28,8.29,103566.0,6.4742,6.4899,6.4664,6.4742,103566.0
2020-04-14 14:50:00,8.29,8.33,8.28,8.32,167707.0,6.4742,6.5055,6.4664,6.4977,167707.0
2020-04-14 15:00:00,8.32,8.33,8.25,8.27,148039.0,6.4977,6.5055,6.443,6.4586,148039.0
2020-04-14 15:10:00,8.26,8.29,8.23,8.27,214260.0,6.4508,6.4742,6.4274,6.4586,214260.0
2020-04-14 15:20:00,8.27,8.31,8.24,8.31,221168.0,6.4586,6.4899,6.4352,6.4899,221168.0
2020-04-14 15:30:00,8.3,8.36,8.28,8.36,374350.0,6.4821,6.5289,6.4664,6.5289,374350.0
2020-04-14 15:40:00,8.36,8.42,8.35,8.4,564343.0,6.5289,6.5758,6.5211,6.5602,564343.0
2020-04-14 15:50:00,8.4,8.44,8.38,8.39,1398707.0,6.5602,6.5914,6.5445,6.5523,1398707.0
2020-04-15 09:30:00,8.0,8.01,7.84,7.98,452635.0,6.2478,6.2556,6.1228,6.2321,452635.0
2020-04-15 09:40:00,7.99,7.99,7.85,7.96,289388.0,6.24,6.24,6.1306,6.2165,289388.0
2020-04-15 09:50:00,7.95,7.96,7.85,7.89,155475.0,6.2087,6.2165,6.1306,6.1619,155475.0
2020-04-15 10:00:00,7.89,7.89,7.82,7.86,174687.0,6.1619,6.1619,6.1072,6.1384,174687.0
2020-04-15 10:10:00,7.87,7.9,7.78,7.78,155900.0,6.1462,6.1697,6.0759,6.0759,155900.0
2020-04-15 10:20:00,7.78,7.82,7.77,7.79,104027.0,6.0759,6.1072,6.0681,6.0838,104027.0
2020-04-15 10:30:00,7.79,7.81,7.72,7.74,248950.0,6.0838,6.0994,6.0291,6.0447,248950.0
2020-04-15 10:40:00,7.73,7.82,7.73,7.8,166724.0,6.0369,6.1072,6.0369,6.0916,166724.0
2020-04-15 10:50:00,7.8,7.83,7.78,7.79,94894.0,6.0916,6.115,6.0759,6.0838,94894.0
2020-04-15 11:00:00,7.8,7.81,7.75,7.77,66614.0,6.0916,6.0994,6.0525,6.0681,66614.0
2020-04-15 11:10:00,7.78,7.79,7.74,7.75,91091.0,6.0759,6.0838,6.0447,6.0525,91091.0
2020-04-15 11:20:00,7.75,7.83,7.74,7.83,118312.0,6.0525,6.115,6.0447,6.115,118312.0
2020-04-15 11:30:00,7.82,7.89,7.82,7.85,110255.0,6.1072,6.1619,6.1072,6.1306,110255.0
2020-04-15 11:40:00,7.85,7.86,7.81,7.83,85600.0,6.1306,6.1384,6.0994,6.115,85600.0
2020-04-15 11:50:00,7.83,7.89,7.83,7.89,113000.0,6.115,6.1619,6.115,6.1619,113000.0
2020-04-15 12:00:00,7.9,7.91,7.85,7.86,181740.0,6.1697,6.1775,6.1306,6.1384,181740.0
2020-04-15 12:10:00,7.86,7.9,7.86,7.88,118427.0,6.1384,6.1697,6.1384,6.154,118427.0
2020-04-15 12:20:00,7.89,7.93,7.89,7.93,154939.0,6.1619,6.1931,6.1619,6.1931,154939.0
2020-04-15 12:30:00,7.93,7.94,7.89,7.91,129615.0,6.1931,6.2009,6.1619,6.1775,129615.0
2020-04-15 12:40:00,7.9,7.93,7.89,7.9,112976.0,6.1697,6.1931,6.1619,6.1697,112976.0
2020-04-15 12:50:00,7.91,7.92,7.83,7.85,205353.0,6.1775,6.1853,6.115,6.1306,205353.0
2020-04-15 13:00:00,7.84,7.92,7.82,7.91,184630.0,6.1228,6.1853,6.1072,6.1775,184630.0
2020-04-15 13:10:00,7.91,7.97,7.9,7.96,99876.0,6.1775,6.2243,6.1697,6.2165,99876.0
2020-04-15 13:20:00,7.96,7.96,7.86,7.89,161776.0,6.2165,6.2165,6.1384,6.1619,161776.0
2020-04-15 13:30:00,7.89,7.89,7.83,7.83,83677.0,6.1619,6.1619,6.115,6.115,83677.0
2020-04-15 13:40:00,7.83,7.84,7.79,7.8,210440.0,6.115,6.1228,6.0838,6.0916,210440.0
2020-04-15 13:50:00,7.81,7.82,7.73,7.77,241932.0,6.0994,6.1072,6.0369,6.0681,241932.0
2020-04-15 14:00:00,7.77,7.81,7.76,7.79,102304.0,6.0681,6.0994,6.0603,6.0838,102304.0
2020-04-15 14:10:00,7.79,7.82,7.77,7.82,109752.0,6.0838,6.1072,6.0681,6.1072,109752.0
2020-04-15 14:20:00,7.82,7.82,7.77,7.81,157290.0,6.1072,6.1072,6.0681,6.0994,157290.0
2020-04-15 14:30:00,7.81,7.84,7.8,7.84,126044.0,6.0994,6.1228,6.0916,6.1228,126044.0
2020-04-15 14:40:00,7.83,7.87,7.81,7.84,132065.0,6.115,6.1462,6.0994,6.1228,132065.0
2020-04-15 14:50:00,7.84,7.86,7.82,7.85,162431.0,6.1228,6.1384,6.1072,6.1306,162431.0
2020-04-15 15:00:00,7.85,7.86,7.8,7.81,146065.0,6.1306,6.1384,6.0916,6.0994,146065.0
2020-04-15 15:10:00,7.81,7.83,7.8,7.83,248846.0,6.0994,6.115,6.0916,6.115,248846.0
2020-04-15 15:20:00,7.83,7.84,7.78,7.79,241284.0,6.115,6.1228,6.0759,6.0838,241284.0
2020-04-15 15:30:00,7.79,7.81,7.71,7.75,541933.0,6.0838,6.0994,6.0213,6.0525,541933.0
2020-04-15 15:40:00,7.74,7.78,7.71,7.76,484337.0,6.0447,6.0759,6.0213,6.0603,484337.0
2020-04-15 15:50:00,7.76,7.76,7.69,7.74,1237361.0,6.0603,6.0603,6.0057,6.0447,1237361.0
2020-04-16 09:30:00,7.7,7.71,7.49,7.58,550675.0,6.0135,6.0213,5.8495,5.9198,550675.0
2020-04-16 09:40:00,7.59,7.66,7.48,7.49,386828.0,5.9276,5.9822,5.8417,5.8495,386828.0
2020-04-16 09:50:00,7.49,7.52,7.37,7.37,342947.0,5.8495,5.8729,5.7558,5.7558,342947.0
2020-04-16 10:00:00,7.38,7.43,7.33,7.33,485849.0,5.7636,5.8026,5.7245,5.7245,485849.0
2020-04-16 10:10:00,7.33,7.36,7.28,7.29,349620.0,5.7245,5.7479,5.6855,5.6933,349620.0
2020-04-16 10:20:00,7.29,7.36,7.27,7.35,319134.0,5.6933,5.7479,5.6777,5.7401,319134.0
2020-04-16 10:30:00,7.35,7.37,7.32,7.33,286195.0,5.7401,5.7558,5.7167,5.7245,286195.0
2020-04-16 10:40:00,7.32,7.4,7.3,7.33,244403.0,5.7167,5.7792,5.7011,5.7245,244403.0
2020-04-16 10:50:00,7.33,7.4,7.31,7.39,261188.0,5.7245,5.7792,5.7089,5.7714,261188.0
2020-04-16 11:00:00,7.4,7.44,7.36,7.42,207874.0,5.7792,5.8104,5.7479,5.7948,207874.0
2020-04-16 11:10:00,7.42,7.45,7.38,7.39,307770.0,5.7948,5.8182,5.7636,5.7714,307770.0
2020-04-16 11:20:00,7.39,7.39,7.32,7.33,167089.0,5.7714,5.7714,5.7167,5.7245,167089.0
2020-04-16 11:30:00,7.32,7.33,7.27,7.3,254553.0,5.7167,5.7245,5.6777,5.7011,254553.0
2020-04-16 11:40:00,7.29,7.32,7.28,7.29,144176.0,5.6933,5.7167,5.6855,5.6933,144176.0
2020-04-16 11:50:00,7.29,7.36,7.28,7.33,162961.0,5.6933,5.7479,5.6855,5.7245,162961.0
2020-04-16 12:00:00,7.32,7.35,7.26,7.28,232692.0,5.7167,5.7401,5.6698,5.6855,232692.0
2020-04-16 12:10:00,7.27,7.29,7.22,7.23,273322.0,5.6777,5.6933,5.6386,5.6464,273322.0
2020-04-16 12:20:00,7.23,7.23,7.18,7.2,451423.0,5.6464,5.6464,5.6074,5.623,451423.0
2020-04-16 12:30:00,7.2,7.29,7.19,7.27,249666.0,5.623,5.6933,5.6152,5.6777,249666.0
2020-04-16 12:40:00,7.28,7.31,7.25,7.28,180395.0,5.6855,5.7089,5.662,5.6855,180395.0
2020-04-16 12:50:00,7.27,7.29,7.22,7.25,150249.0,5.6777,5.6933,5.6386,5.662,150249.0
2020-04-16 13:00:00,7.24,7.26,7.19,7.19,149667.0,5.6542,5.6698,5.6152,5.6152,149667.0
2020-04-16 13:10:00,7.19,7.21,7.17,7.19,246034.0,5.6152,5.6308,5.5996,5.6152,246034.0
2020-04-16 13:20:00,7.19,7.22,7.17,7.2,294721.0,5.6152,5.6386,5.5996,5.623,294721.0
2020-04-16 13:30:00,7.21,7.25,7.2,7.22,387505.0,5.6308,5.662,5.623,5.6386,387505.0
2020-04-16 13:40:00,7.22,7.23,7.19,7.19,166749.0,5.6386,5.6464,5.6152,5.6152,166749.0
2020-04-16 13:50:00,7.19,7.22,7.18,7.2,188011.0,5.6152,5.6386,5.6074,5.623,188011.0
2020-04-16 14:00:00,7.2,7.23,7.17,7.21,324059.0,5.623,5.6464,5.5996,5.6308,324059.0
2020-04-16 14:10:00,7.22,7.25,7.2,7.25,271294.0,5.6386,5.662,5.623,5.662,271294.0
2020-04-16 14:20:00,7.25,7.26,7.22,7.23,284906.0,5.662,5.6698,5.6386,5.6464,284906.0
2020-04-16 14:30:00,7.23,7.25,7.21,7.22,420893.0,5.6464,5.662,5.6308,5.6386,420893.0
2020-04-16 14:40:00,7.22,7.23,7.17,7.21,296092.0,5.6386,5.6464,5.5996,5.6308,296092.0
2020-04-16 14:50:00,7.21,7.21,7.15,7.17,223793.0,5.6308,5.6308,5.5839,5.5996,223793.0
2020-04-16 15:00:00,7.17,7.18,7.14,7.15,346078.0,5.5996,5.6074,5.5761,5.5839,346078.0
2020-04-16 15:10:00,7.15,7.17,7.12,7.13,327569.0,5.5839,5.5996,5.5605,5.5683,327569.0
2020-04-16 15:20:00,7.14,7.2,7.13,7.2,332243.0,5.5761,5.623,5.5683,5.623,332243.0
2020-04-16 15:30:00,7.2,7.23,7.18,7.19,414860.0,5.623,5.6464,5.6074,5.6152,414860.0
2020-04-16 15:40:00,7.18,7.2,7.17,7.18,621735.0,5.6074,5.623,5.5996,5.6074,621735.0
2020-04-16 15:50:00,7.18,7.23,7.15,7.17,1970280.0,5.6074,5.6464,5.5839,5.5996,1970280.0
2020-04-17 09:30:00,7.56,7.79,7.52,7.78,836209.0,5.9041,6.0838,5.8729,6.0759,836209.0
2020-04-17 09:40:00,7.77,7.83,7.72,7.78,313744.0,6.0681,6.115,6.0291,6.0759,313744.0
2020-04-17 09:50:00,7.78,7.95,7.76,7.94,314596.0,6.0759,6.2087,6.0603,6.2009,314596.0
2020-04-17 10:00:00,7.94,7.97,7.87,7.88,354249.0,6.2009,6.2243,6.1462,6.154,354249.0
2020-04-17 10:10:00,7.88,7.9,7.77,7.81,314729.0,6.154,6.1697,6.0681,6.0994,314729.0
2020-04-17 10:20:00,7.81,7.91,7.79,7.85,222445.0,6.0994,6.1775,6.0838,6.1306,222445.0
2020-04-17 10:30:00,7.85,7.88,7.81,7.88,216771.0,6.1306,6.154,6.0994,6.154,216771.0
2020-04-17 10:40:00,7.87,7.92,7.86,7.87,179587.0,6.1462,6.1853,6.1384,6.1462,179587.0
2020-04-17 10:50:00,7.87,7.97,7.86,7.93,183725.0,6.1462,6.2243,6.1384,6.1931,183725.0
2020-04-17 11:00:00,7.92,8.0,7.91,7.98,173857.0,6.1853,6.2478,6.1775,6.2321,173857.0
2020-04-17 11:10:00,7.97,7.99,7.94,7.97,238842.0,6.2243,6.24,6.2009,6.2243,238842.0
2020-04-17 11:20:00,7.98,7.98,7.92,7.96,185358.0,6.2321,6.2321,6.1853,6.2165,185358.0
2020-04-17 11:30:00,7.96,8.01,7.95,8.0,193733.0,6.2165,6.2556,6.2087,6.2478,193733.0
2020-04-17 11:40:00,8.0,8.02,7.97,7.99,220475.0,6.2478,6.2634,6.2243,6.24,220475.0
2020-04-17 11:50:00,7.99,7.99,7.96,7.98,158579.0,6.24,6.24,6.2165,6.2321,158579.0
2020-04-17 12:00:00,7.98,8.04,7.97,8.01,161685.0,6.2321,6.279,6.2243,6.2556,161685.0
2020-04-17 12:10:00,8.0,8.04,7.99,8.04,172622.0,6.2478,6.279,6.24,6.279,172622.0
2020-04-17 12:20:00,8.04,8.04,7.97,7.99,182502.0,6.279,6.279,6.2243,6.24,182502.0
2020-04-17 12:30:00,7.99,8.06,7.98,8.04,145136.0,6.24,6.2946,6.2321,6.279,145136.0
2020-04-17 12:40:00,8.03,8.11,8.03,8.11,203786.0,6.2712,6.3337,6.2712,6.3337,203786.0
2020-04-17 12:50:00,8.11,8.12,8.07,8.1,161436.0,6.3337,6.3415,6.3024,6.3259,161436.0
2020-04-17 13:00:00,8.09,8.14,8.08,8.13,204520.0,6.318,6.3571,6.3102,6.3493,204520.0
2020-04-17 13:10:00,8.13,8.16,8.1,8.16,256506.0,6.3493,6.3727,6.3259,6.3727,256506.0
2020-04-17 13:20:00,8.15,8.16,8.05,8.06,290411.0,6.3649,6.3727,6.2868,6.2946,290411.0
2020-04-17 13:30:00,8.06,8.08,8.03,8.04,227849.0,6.2946,6.3102,6.2712,6.279,227849.0
2020-04-17 13:40:00,8.04,8.07,7.95,7.96,249112.0,6.279,6.3024,6.2087,6.2165,249112.0
2020-04-17 13:50:00,7.95,7.97,7.91,7.95,468115.0,6.2087,6.2243,6.1775,6.2087,468115.0
2020-04-17 14:00:00,7.95,7.98,7.93,7.96,253118.0,6.2087,6.2321,6.1931,6.2165,253118.0
2020-04-17 14:10:00,7.96,7.98,7.93,7.97,144907.0,6.2165,6.2321,6.1931,6.2243,144907.0
2020-04-17 14:20:00,7.97,8.01,7.95,7.97,337239.0,6.2243,6.2556,6.2087,6.2243,337239.0
2020-04-17 14:30:00,7.97,8.02,7.95,8.01,278430.0,6.2243,6.2634,6.2087,6.2556,278430.0
2020-04-17 14:40:00,8.01,8.02,7.98,8.0,249497.0,6.2556,6.2634,6.2321,6.2478,249497.0
2020-04-17 14:50:00,8.0,8.01,7.96,7.98,287642.0,6.2478,6.2556,6.2165,6.2321,287642.0
2020-04-17 15:00:00,7.99,8.01,7.97,8.01,395757.0,6.24,6.2556,6.2243,6.2556,395757.0
2020-04-17 15:10:00,8.01,8.04,7.99,8.04,419591.0,6.2556,6.279,6.24,6.279,419591.0
2020-04-17 15:20:00,8.04,8.05,8.0,8.03,585602.0,6.279,6.2868,6.2478,6.2712,585602.0
2020-04-17 15:30:00,8.03,8.06,8.02,8.04,612416.0,6.2712,6.2946,6.2634,6.279,612416.0
2020-04-17 15:40:00,8.03,8.07,8.02,8.07,1356456.0,6.2712,6.3024,6.2634,6.3024,1356456.0
2020-04-17 15:50:00,8.07,8.1,8.01,8.05,1833090.0,6.3024,6.3259,6.2556,6.2868,1833090.0
2020-04-20 09:30:00,7.78,7.79,7.57,7.69,710275.0,6.0759,6.0838,5.9119,6.0057,710275.0
2020-04-20 09:40:00,7.7,7.94,7.69,7.92,455256.0,6.0135,6.2009,6.0057,6.1853,455256.0
2020-04-20 09:50:00,7.91,8.0,7.91,7.98,234552.0,6.1775,6.2478,6.1775,6.2321,234552.0
2020-04-20 10:00:00,7.97,8.05,7.93,8.02,135421.0,6.2243,6.2868,6.1931,6.2634,135421.0
2020-04-20 10:10:00,8.02,8.08,8.01,8.08,130480.0,6.2634,6.3102,6.2556,6.3102,130480.0
2020-04-20 10:20:00,8.07,8.07,7.99,8.0,179577.0,6.3024,6.3024,6.24,6.2478,179577.0
2020-04-20 10:30:00,7.99,8.14,7.99,8.14,238173.0,6.24,6.3571,6.24,6.3571,238173.0
2020-04-20 10:40:00,8.13,8.21,8.12,8.19,310983.0,6.3493,6.4118,6.3415,6.3961,310983.0
2020-04-20 10:50:00,8.19,8.31,8.18,8.24,251121.0,6.3961,6.4899,6.3883,6.4352,251121.0
2020-04-20 11:00:00,8.23,8.27,8.16,8.2,190913.0,6.4274,6.4586,6.3727,6.404,190913.0
2020-04-20 11:10:00,8.2,8.23,8.15,8.2,127923.0,6.404,6.4274,6.3649,6.404,127923.0
2020-04-20 11:20:00,8.2,8.22,8.18,8.21,83113.0,6.404,6.4196,6.3883,6.4118,83113.0
2020-04-20 11:30:00,8.21,8.3,8.2,8.28,182840.0,6.4118,6.4821,6.404,6.4664,182840.0
2020-04-20 11:40:00,8.28,8.32,8.27,8.27,126455.0,6.4664,6.4977,6.4586,6.4586,126455.0
2020-04-20 11:50:00,8.27,8.28,8.2,8.21,278578.0,6.4586,6.4664,6.404,6.4118,278578.0
2020-04-20 12:00:00,8.21,8.22,8.17,8.2,124076.0,6.4118,6.4196,6.3805,6.404,124076.0
2020-04-20 12:10:00,8.2,8.2,8.13,8.18,95032.0,6.404,6.404,6.3493,6.3883,95032.0
2020-04-20 12:20:00,8.18,8.21,8.17,8.17,86155.0,6.3883,6.4118,6.3805,6.3805,86155.0
2020-04-20 12:30:00,8.18,8.21,8.17,8.21,71648.0,6.3883,6.4118,6.3805,6.4118,71648.0
2020-04-20 12:40:00,8.2,8.23,8.18,8.22,88955.0,6.404,6.4274,6.3883,6.4196,88955.0
2020-04-20 12:50:00,8.23,8.24,8.2,8.21,499478.0,6.4274,6.4352,6.404,6.4118,499478.0
2020-04-20 13:00:00,8.21,8.26,8.19,8.25,1998524.0,6.4118,6.4508,6.3961,6.443,1998524.0
2020-04-20 13:10:00,8.25,8.25,8.18,8.21,477673.0,6.443,6.443,6.3883,6.4118,477673.0
2020-04-20 13:20:00,8.21,8.28,8.21,8.28,540698.0,6.4118,6.4664,6.4118,6.4664,540698.0
2020-04-20 13:30:00,8.28,8.28,8.18,8.19,315603.0,6.4664,6.4664,6.3883,6.3961,315603.0
2020-04-20 13:40:00,8.19,8.22,8.17,8.2,169357.0,6.3961,6.4196,6.3805,6.404,169357.0
2020-04-20 13:50:00,8.2,8.2,8.17,8.18,250707.0,6.404,6.404,6.3805,6.3883,250707.0
2020-04-20 14:00:00,8.18,8.21,8.17,8.17,120105.0,6.3883,6.4118,6.3805,6.3805,120105.0
2020-04-20 14:10:00,8.17,8.18,8.08,8.09,149278.0,6.3805,6.3883,6.3102,6.318,149278.0
2020-04-20 14:20:00,8.1,8.11,8.07,8.11,463596.0,6.3259,6.3337,6.3024,6.3337,463596.0
2020-04-20 14:30:00,8.11,8.15,8.05,8.05,496894.0,6.3337,6.3649,6.2868,6.2868,496894.0
2020-04-20 14:40:00,8.06,8.08,8.03,8.05,210554.0,6.2946,6.3102,6.2712,6.2868,210554.0
2020-04-20 14:50:00,8.05,8.06,7.96,7.96,173613.0,6.2868,6.2946,6.2165,6.2165,173613.0
2020-04-20 15:00:00,7.96,8.04,7.95,8.03,360415.0,6.2165,6.279,6.2087,6.2712,360415.0
2020-04-20 15:10:00,8.03,8.09,8.02,8.04,506530.0,6.2712,6.318,6.2634,6.279,506530.0
2020-04-20 15:20:00,8.04,8.13,8.04,8.11,476285.0,6.279,6.3493,6.279,6.3337,476285.0
2020-04-20 15:30:00,8.11,8.12,8.06,8.07,240534.0,6.3337,6.3415,6.2946,6.3024,240534.0
2020-04-20 15:40:00,8.08,8.12,8.07,8.12,225165.0,6.3102,6.3415,6.3024,6.3415,225165.0
2020-04-20 15:50:00,8.12,8.19,8.11,8.13,788634.0,6.3415,6.3961,6.3337,6.3493,788634.0
2020-04-21 09:30:00,7.84,7.93,7.72,7.73,740994.0,6.1228,6.1931,6.0291,6.0369,740994.0
2020-04-21 09:40:00,7.74,8.02,7.73,7.99,395759.0,6.0447,6.2634,6.0369,6.24,395759.0
2020-04-21 09:50:00,8.0,8.04,7.95,8.0,270184.0,6.2478,6.279,6.2087,6.2478,270184.0
2020-04-21 10:00:00,8.01,8.02,7.91,7.95,112855.0,6.2556,6.2634,6.1775,6.2087,112855.0
2020-04-21 10:10:00,7.96,7.97,7.9,7.94,119083.0,6.2165,6.2243,6.1697,6.2009,119083.0
2020-04-21 10:20:00,7.94,7.97,7.92,7.95,129397.0,6.2009,6.2243,6.1853,6.2087,129397.0
2020-04-21 10:30:00,7.96,7.98,7.9,7.93,110696.0,6.2165,6.2321,6.1697,6.1931,110696.0
2020-04-21 10:40:00,7.93,7.99,7.91,7.97,109764.0,6.1931,6.24,6.1775,6.2243,109764.0
2020-04-21 10:50:00,7.96,8.0,7.95,7.98,125681.0,6.2165,6.2478,6.2087,6.2321,125681.0
2020-04-21 11:00:00,7.98,7.99,7.89,7.89,108004.0,6.2321,6.24,6.1619,6.1619,108004.0
2020-04-21 11:10:00,7.89,7.89,7.83,7.88,127508.0,6.1619,6.1619,6.115,6.154,127508.0
2020-04-21 11:20:00,7.88,7.89,7.8,7.83,129059.0,6.154,6.1619,6.0916,6.115,129059.0
2020-04-21 11:30:00,7.83,7.87,7.8,7.81,119042.0,6.115,6.1462,6.0916,6.0994,119042.0
2020-04-21 11:40:00,7.82,7.83,7.79,7.79,109701.0,6.1072,6.115,6.0838,6.0838,109701.0
2020-04-21 11:50:00,7.79,7.83,7.77,7.82,92301.0,6.0838,6.115,6.0681,6.1072,92301.0
2020-04-21 12:00:00,7.82,7.82,7.78,7.8,80243.0,6.1072,6.1072,6.0759,6.0916,80243.0
2020-04-21 12:10:00,7.8,7.82,7.76,7.77,120893.0,6.0916,6.1072,6.0603,6.0681,120893.0
2020-04-21 12:20:00,7.76,7.84,7.74,7.8,334237.0,6.0603,6.1228,6.0447,6.0916,334237.0
2020-04-21 12:30:00,7.8,7.82,7.74,7.76,127999.0,6.0916,6.1072,6.0447,6.0603,127999.0
2020-04-21 12:40:00,7.76,7.79,7.74,7.79,121370.0,6.0603,6.0838,6.0447,6.0838,121370.0
2020-04-21 12:50:00,7.79,7.82,7.77,7.8,121433.0,6.0838,6.1072,6.0681,6.0916,121433.0
2020-04-21 13:00:00,7.8,7.81,7.77,7.8,59883.0,6.0916,6.0994,6.0681,6.0916,59883.0
2020-04-21 13:10:00,7.8,7.8,7.74,7.75,79015.0,6.0916,6.0916,6.0447,6.0525,79015.0
2020-04-21 13:20:00,7.76,7.8,7.75,7.76,111177.0,6.0603,6.0916,6.0525,6.0603,111177.0
2020-04-21 13:30:00,7.76,7.81,7.75,7.8,143895.0,6.0603,6.0994,6.0525,6.0916,143895.0
2020-04-21 13:40:00,7.8,7.81,7.73,7.74,100155.0,6.0916,6.0994,6.0369,6.0447,100155.0
2020-04-21 13:50:00,7.74,7.74,7.7,7.72,102764.0,6.0447,6.0447,6.0135,6.0291,102764.0
2020-04-21 14:00:00,7.72,7.75,7.7,7.72,109181.0,6.0291,6.0525,6.0135,6.0291,109181.0
2020-04-21 14:10:00,7.72,7.73,7.69,7.7,128637.0,6.0291,6.0369,6.0057,6.0135,128637.0
2020-04-21 14:20:00,7.71,7.77,7.7,7.71,106875.0,6.0213,6.0681,6.0135,6.0213,106875.0
2020-04-21 14:30:00,7.71,7.73,7.69,7.71,127456.0,6.0213,6.0369,6.0057,6.0213,127456.0
2020-04-21 14:40:00,7.71,7.72,7.68,7.71,82176.0,6.0213,6.0291,5.9979,6.0213,82176.0
2020-04-21 14:50:00,7.71,7.74,7.69,7.7,89395.0,6.0213,6.0447,6.0057,6.0135,89395.0
2020-04-21 15:00:00,7.7,7.76,7.7,7.74,144167.0,6.0135,6.0603,6.0135,6.0447,144167.0
2020-04-21 15:10:00,7.74,7.8,7.74,7.79,157439.0,6.0447,6.0916,6.0447,6.0838,157439.0
2020-04-21 15:20:00,7.79,7.81,7.75,7.77,129550.0,6.0838,6.0994,6.0525,6.0681,129550.0
2020-04-21 15:30:00,7.77,7.82,7.74,7.8,246911.0,6.0681,6.1072,6.0447,6.0916,246911.0
2020-04-21 15:40:00,7.8,7.84,7.78,7.81,322632.0,6.0916,6.1228,6.0759,6.0994,322632.0
2020-04-21 15:50:00,7.8,7.83,7.77,7.81,1125358.0,6.0916,6.115,6.0681,6.0994,1125358.0
2020-04-22 09:30:00,8.05,8.12,7.98,8.01,434985.0,6.2868,6.3415,6.2321,6.2556,434985.0
2020-04-22 09:40:00,8.01,8.02,7.93,7.93,223960.0,6.2556,6.2634,6.1931,6.1931,223960.0
2020-04-22 09:50:00,7.93,7.96,7.89,7.92,200917.0,6.1931,6.2165,6.1619,6.1853,200917.0
2020-04-22 10:00:00,7.93,7.96,7.87,7.94,150698.0,6.1931,6.2165,6.1462,6.2009,150698.0
2020-04-22 10:10:00,7.95,7.99,7.92,7.96,141449.0,6.2087,6.24,6.1853,6.2165,141449.0
2020-04-22 10:20:00,7.96,7.99,7.95,7.97,105509.0,6.2165,6.24,6.2087,6.2243,105509.0
2020-04-22 10:30:00,7.97,8.03,7.96,8.02,100120.0,6.2243,6.2712,6.2165,6.2634,100120.0
2020-04-22 10:40:00,8.02,8.03,7.97,7.98,92313.0,6.2634,6.2712,6.2243,6.2321,92313.0
2020-04-22 10:50:00,7.98,7.99,7.88,7.9,78266.0,6.2321,6.24,6.154,6.1697,78266.0
2020-04-22 11:00:00,7.9,7.91,7.87,7.89,100789.0,6.1697,6.1775,6.1462,6.1619,100789.0
2020-04-22 11:10:00,7.89,7.94,7.86,7.92,193232.0,6.1619,6.2009,6.1384,6.1853,193232.0
2020-04-22 11:20:00,7.92,7.95,7.9,7.94,184418.0,6.1853,6.2087,6.1697,6.2009,184418.0
2020-04-22 11:30:00,7.93,7.97,7.93,7.94,189746.0,6.1931,6.2243,6.1931,6.2009,189746.0
2020-04-22 11:40:00,7.93,7.98,7.92,7.96,80943.0,6.1931,6.2321,6.1853,6.2165,80943.0
2020-04-22 11:50:00,7.96,7.97,7.91,7.93,136575.0,6.2165,6.2243,6.1775,6.1931,136575.0
2020-04-22 12:00:00,7.93,7.94,7.87,7.88,115493.0,6.1931,6.2009,6.1462,6.154,115493.0
2020-04-22 12:10:00,7.87,7.89,7.85,7.89,132296.0,6.1462,6.1619,6.1306,6.1619,132296.0
2020-04-22 12:20:00,7.88,7.89,7.86,7.88,123932.0,6.154,6.1619,6.1384,6.154,123932.0
2020-04-22 12:30:00,7.89,7.9,7.86,7.87,97067.0,6.1619,6.1697,6.1384,6.1462,97067.0
2020-04-22 12:40:00,7.88,7.88,7.85,7.87,185154.0,6.154,6.154,6.1306,6.1462,185154.0
2020-04-22 12:50:00,7.87,7.89,7.86,7.89,242758.0,6.1462,6.1619,6.1384,6.1619,242758.0
2020-04-22 13:00:00,7.89,7.89,7.86,7.88,124192.0,6.1619,6.1619,6.1384,6.154,124192.0
2020-04-22 13:10:00,7.87,7.9,7.86,7.89,404022.0,6.1462,6.1697,6.1384,6.1619,404022.0
2020-04-22 13:20:00,7.89,7.9,7.88,7.89,162174.0,6.1619,6.1697,6.154,6.1619,162174.0
2020-04-22 13:30:00,7.88,7.91,7.88,7.89,167903.0,6.154,6.1775,6.154,6.1619,167903.0
2020-04-22 13:40:00,7.89,7.92,7.88,7.92,144192.0,6.1619,6.1853,6.154,6.1853,144192.0
2020-04-22 13:50:00,7.91,7.92,7.88,7.91,169674.0,6.1775,6.1853,6.154,6.1775,169674.0
2020-04-22 14:00:00,7.91,7.93,7.9,7.9,256423.0,6.1775,6.1931,6.1697,6.1697,256423.0
2020-04-22 14:10:00,7.91,7.92,7.9,7.91,159109.0,6.1775,6.1853,6.1697,6.1775,159109.0
2020-04-22 14:20:00,7.91,7.93,7.9,7.92,384876.0,6.1775,6.1931,6.1697,6.1853,384876.0
2020-04-22 14:30:00,7.93,7.95,7.91,7.93,305337.0,6.1931,6.2087,6.1775,6.1931,305337.0
2020-04-22 14:40:00,7.93,7.95,7.92,7.95,312930.0,6.1931,6.2087,6.1853,6.2087,312930.0
2020-04-22 14:50:00,7.95,7.96,7.93,7.95,237047.0,6.2087,6.2165,6.1931,6.2087,237047.0
2020-04-22 15:00:00,7.95,7.97,7.93,7.96,236227.0,6.2087,6.2243,6.1931,6.2165,236227.0
2020-04-22 15:10:00,7.95,7.98,7.94,7.97,456314.0,6.2087,6.2321,6.2009,6.2243,456314.0
2020-04-22 15:20:00,7.97,7.99,7.96,7.99,350327.0,6.2243,6.24,6.2165,6.24,350327.0
2020-04-22 15:30:00,7.99,8.0,7.96,7.98,462468.0,6.24,6.2478,6.2165,6.2321,462468.0
2020-04-22 15:40:00,7.98,8.04,7.97,8.04,807595.0,6.2321,6.279,6.2243,6.279,807595.0
2020-04-22 15:50:00,8.04,8.08,7.96,8.03,6198379.0,6.279,6.3102,6.2165,6.2712,6198379.0
2020-04-23 09:30:00,7.9,8.3,7.8,8.29,582101.0,6.1697,6.4821,6.0916,6.4742,582101.0
2020-04-23 09:40:00,8.29,8.33,8.13,8.19,445525.0,6.4742,6.5055,6.3493,6.3961,445525.0
2020-04-23 09:50:00,8.2,8.24,8.16,8.19,223087.0,6.404,6.4352,6.3727,6.3961,223087.0
2020-04-23 10:00:00,8.2,8.21,8.02,8.07,256651.0,6.404,6.4118,6.2634,6.3024,256651.0
2020-04-23 10:10:00,8.07,8.08,8.02,8.05,477558.0,6.3024,6.3102,6.2634,6.2868,477558.0
2020-04-23 10:20:00,8.05,8.08,8.03,8.07,364542.0,6.2868,6.3102,6.2712,6.3024,364542.0
2020-04-23 10:30:00,8.06,8.12,8.04,8.1,323508.0,6.2946,6.3415,6.279,6.3259,323508.0
2020-04-23 10:40:00,8.1,8.16,8.07,8.08,182623.0,6.3259,6.3727,6.3024,6.3102,182623.0
2020-04-23 10:50:00,8.07,8.11,8.06,8.08,124431.0,6.3024,6.3337,6.2946,6.3102,124431.0
2020-04-23 11:00:00,8.07,8.08,8.03,8.04,549360.0,6.3024,6.3102,6.2712,6.279,549360.0
2020-04-23 11:10:00,8.05,8.11,8.04,8.11,257459.0,6.2868,6.3337,6.279,6.3337,257459.0
2020-04-23 11:20:00,8.11,8.12,8.07,8.07,347938.0,6.3337,6.3415,6.3024,6.3024,347938.0
2020-04-23 11:30:00,8.08,8.11,8.03,8.04,162449.0,6.3102,6.3337,6.2712,6.279,162449.0
2020-04-23 11:40:00,8.04,8.08,8.03,8.05,113892.0,6.279,6.3102,6.2712,6.2868,113892.0
2020-04-23 11:50:00,8.04,8.08,8.03,8.06,95671.0,6.279,6.3102,6.2712,6.2946,95671.0
2020-04-23 12:00:00,8.07,8.08,8.05,8.08,72189.0,6.3024,6.3102,6.2868,6.3102,72189.0
2020-04-23 12:10:00,8.07,8.09,8.03,8.04,109273.0,6.3024,6.318,6.2712,6.279,109273.0
2020-04-23 12:20:00,8.05,8.08,8.04,8.04,87659.0,6.2868,6.3102,6.279,6.279,87659.0
2020-04-23 12:30:00,8.04,8.08,8.02,8.06,93647.0,6.279,6.3102,6.2634,6.2946,93647.0
2020-04-23 12:40:00,8.06,8.1,7.92,7.98,246355.0,6.2946,6.3259,6.1853,6.2321,246355.0
2020-04-23 12:50:00,7.97,7.97,7.87,7.93,271746.0,6.2243,6.2243,6.1462,6.1931,271746.0
2020-04-23 13:00:00,7.94,7.99,7.91,7.93,153956.0,6.2009,6.24,6.1775,6.1931,153956.0
2020-04-23 13:10:00,7.93,7.98,7.92,7.96,85417.0,6.1931,6.2321,6.1853,6.2165,85417.0
2020-04-23 13:20:00,7.96,7.97,7.89,7.9,186403.0,6.2165,6.2243,6.1619,6.1697,186403.0
2020-04-23 13:30:00,7.89,7.93,7.88,7.9,147365.0,6.1619,6.1931,6.154,6.1697,147365.0
2020-04-23 13:40:00,7.9,7.91,7.86,7.86,131583.0,6.1697,6.1775,6.1384,6.1384,131583.0
2020-04-23 13:50:00,7.87,7.89,7.8,7.82,317661.0,6.1462,6.1619,6.0916,6.1072,317661.0
2020-04-23 14:00:00,7.82,7.84,7.76,7.81,317002.0,6.1072,6.1228,6.0603,6.0994,317002.0
2020-04-23 14:10:00,7.8,7.89,7.78,7.86,110556.0,6.0916,6.1619,6.0759,6.1384,110556.0
2020-04-23 14:20:00,7.86,7.86,7.8,7.8,230759.0,6.1384,6.1384,6.0916,6.0916,230759.0
2020-04-23 14:30:00,7.8,7.83,7.75,7.81,372542.0,6.0916,6.115,6.0525,6.0994,372542.0
2020-04-23 14:40:00,7.81,7.87,7.81,7.85,119396.0,6.0994,6.1462,6.0994,6.1306,119396.0
2020-04-23 14:50:00,7.86,7.93,7.85,7.89,106444.0,6.1384,6.1931,6.1306,6.1619,106444.0
2020-04-23 15:00:00,7.9,7.9,7.85,7.86,144556.0,6.1697,6.1697,6.1306,6.1384,144556.0
2020-04-23 15:10:00,7.86,7.9,7.85,7.86,188247.0,6.1384,6.1697,6.1306,6.1384,188247.0
2020-04-23 15:20:00,7.86,7.93,7.85,7.93,158849.0,6.1384,6.1931,6.1306,6.1931,158849.0
2020-04-23 15:30:00,7.93,7.95,7.89,7.95,226809.0,6.1931,6.2087,6.1619,6.2087,226809.0
2020-04-23 15:40:00,7.95,8.0,7.93,8.0,280930.0,6.2087,6.2478,6.1931,6.2478,280930.0
2020-04-23 15:50:00,7.99,8.0,7.9,7.92,1204608.0,6.24,6.2478,6.1697,6.1853,1204608.0
2020-04-24 09:30:00,8.05,8.19,8.01,8.16,501083.0,6.2868,6.3961,6.2556,6.3727,501083.0
2020-04-24 09:40:00,8.16,8.22,8.13,8.21,473122.0,6.3727,6.4196,6.3493,6.4118,473122.0
2020-04-24 09:50:00,8.2,8.28,8.18,8.21,424015.0,6.404,6.4664,6.3883,6.4118,424015.0
2020-04-24 10:00:00,8.21,8.24,8.11,8.13,371266.0,6.4118,6.4352,6.3337,6.3493,371266.0
2020-04-24 10:10:00,8.12,8.14,8.0,8.04,285289.0,6.3415,6.3571,6.2478,6.279,285289.0
2020-04-24 10:20:00,8.03,8.04,7.99,8.0,197089.0,6.2712,6.279,6.24,6.2478,197089.0
2020-04-24 10:30:00,8.0,8.05,7.98,8.03,164748.0,6.2478,6.2868,6.2321,6.2712,164748.0
2020-04-24 10:40:00,8.03,8.04,8.0,8.01,155269.0,6.2712,6.279,6.2478,6.2556,155269.0
2020-04-24 10:50:00,8.01,8.06,8.0,8.03,153469.0,6.2556,6.2946,6.2478,6.2712,153469.0
2020-04-24 11:00:00,8.03,8.04,8.0,8.0,166932.0,6.2712,6.279,6.2478,6.2478,166932.0
2020-04-24 11:10:00,8.01,8.01,7.95,7.96,195494.0,6.2556,6.2556,6.2087,6.2165,195494.0
2020-04-24 11:20:00,7.96,8.04,7.95,8.02,122153.0,6.2165,6.279,6.2087,6.2634,122153.0
2020-04-24 11:30:00,8.02,8.04,7.99,8.01,225864.0,6.2634,6.279,6.24,6.2556,225864.0
2020-04-24 11:40:00,8.02,8.02,7.98,8.01,145684.0,6.2634,6.2634,6.2321,6.2556,145684.0
2020-04-24 11:50:00,8.01,8.01,7.97,7.98,171442.0,6.2556,6.2556,6.2243,6.2321,171442.0
2020-04-24 12:00:00,7.98,8.0,7.96,7.99,132717.0,6.2321,6.2478,6.2165,6.24,132717.0
2020-04-24 12:10:00,7.99,8.0,7.95,7.95,139792.0,6.24,6.2478,6.2087,6.2087,139792.0
2020-04-24 12:20:00,7.95,7.96,7.91,7.95,169156.0,6.2087,6.2165,6.1775,6.2087,169156.0
2020-04-24 12:30:00,7.94,7.96,7.92,7.96,90967.0,6.2009,6.2165,6.1853,6.2165,90967.0
2020-04-24 12:40:00,7.96,7.99,7.95,7.99,123166.0,6.2165,6.24,6.2087,6.24,123166.0
2020-04-24 12:50:00,7.98,7.99,7.96,7.96,113999.0,6.2321,6.24,6.2165,6.2165,113999.0
2020-04-24 13:00:00,7.96,7.99,7.95,7.97,136120.0,6.2165,6.24,6.2087,6.2243,136120.0
2020-04-24 13:10:00,7.96,8.0,7.96,7.99,96594.0,6.2165,6.2478,6.2165,6.24,96594.0
2020-04-24 13:20:00,7.99,8.03,7.98,8.02,143039.0,6.24,6.2712,6.2321,6.2634,143039.0
2020-04-24 13:30:00,8.02,8.05,8.01,8.04,152579.0,6.2634,6.2868,6.2556,6.279,152579.0
2020-04-24 13:40:00,8.04,8.09,8.04,8.06,174075.0,6.279,6.318,6.279,6.2946,174075.0
2020-04-24 13:50:00,8.06,8.11,8.05,8.1,199554.0,6.2946,6.3337,6.2868,6.3259,199554.0
2020-04-24 14:00:00,8.1,8.13,8.07,8.11,173723.0,6.3259,6.3493,6.3024,6.3337,173723.0
2020-04-24 14:10:00,8.11,8.13,8.08,8.13,184581.0,6.3337,6.3493,6.3102,6.3493,184581.0
2020-04-24 14:20:00,8.13,8.15,8.1,8.14,157918.0,6.3493,6.3649,6.3259,6.3571,157918.0
2020-04-24 14:30:00,8.14,8.24,8.13,8.22,322448.0,6.3571,6.4352,6.3493,6.4196,322448.0
2020-04-24 14:40:00,8.22,8.25,8.21,8.25,226519.0,6.4196,6.443,6.4118,6.443,226519.0
2020-04-24 14:50:00,8.25,8.3,8.23,8.29,275065.0,6.443,6.4821,6.4274,6.4742,275065.0
2020-04-24 15:00:00,8.29,8.32,8.28,8.31,262157.0,6.4742,6.4977,6.4664,6.4899,262157.0
2020-04-24 15:10:00,8.3,8.35,8.29,8.35,381791.0,6.4821,6.5211,6.4742,6.5211,381791.0
2020-04-24 15:20:00,8.34,8.36,8.32,8.33,325635.0,6.5133,6.5289,6.4977,6.5055,325635.0
2020-04-24 15:30:00,8.33,8.34,8.24,8.27,531962.0,6.5055,6.5133,6.4352,6.4586,531962.0
2020-04-24 15:40:00,8.27,8.29,8.23,8.24,585140.0,6.4586,6.4742,6.4274,6.4352,585140.0
2020-04-24 15:50:00,8.24,8.24,8.12,8.16,2143507.0,6.4352,6.4352,6.3415,6.3727,2143507.0
2020-04-27 09:30:00,8.23,8.37,8.19,8.33,357315.0,6.4274,6.5367,6.3961,6.5055,357315.0
2020-04-27 09:40:00,8.32,8.33,8.21,8.27,233352.0,6.4977,6.5055,6.4118,6.4586,233352.0
2020-04-27 09:50:00,8.26,8.43,8.26,8.42,376607.0,6.4508,6.5836,6.4508,6.5758,376607.0
2020-04-27 10:00:00,8.42,8.52,8.42,8.51,329441.0,6.5758,6.6539,6.5758,6.6461,329441.0
2020-04-27 10:10:00,8.51,8.58,8.45,8.58,1232848.0,6.6461,6.7007,6.5992,6.7007,1232848.0
2020-04-27 10:20:00,8.58,8.62,8.52,8.54,323916.0,6.7007,6.732,6.6539,6.6695,323916.0
2020-04-27 10:30:00,8.54,8.6,8.53,8.58,275796.0,6.6695,6.7163,6.6617,6.7007,275796.0
2020-04-27 10:40:00,8.58,8.63,8.55,8.61,425513.0,6.7007,6.7398,6.6773,6.7242,425513.0
2020-04-27 10:50:00,8.6,8.65,8.58,8.59,142096.0,6.7163,6.7554,6.7007,6.7085,142096.0
2020-04-27 11:00:00,8.59,8.6,8.53,8.58,118746.0,6.7085,6.7163,6.6617,6.7007,118746.0
2020-04-27 11:10:00,8.58,8.6,8.55,8.6,227361.0,6.7007,6.7163,6.6773,6.7163,227361.0
2020-04-27 11:20:00,8.6,8.66,8.59,8.66,233845.0,6.7163,6.7632,6.7085,6.7632,233845.0
2020-04-27 11:30:00,8.65,8.69,8.64,8.67,176800.0,6.7554,6.7866,6.7476,6.771,176800.0
2020-04-27 11:40:00,8.68,8.74,8.67,8.68,309007.0,6.7788,6.8257,6.771,6.7788,309007.0
2020-04-27 11:50:00,8.69,8.72,8.65,8.67,187374.0,6.7866,6.8101,6.7554,6.771,187374.0
2020-04-27 12:00:00,8.66,8.68,8.63,8.65,191382.0,6.7632,6.7788,6.7398,6.7554,191382.0
2020-04-27 12:10:00,8.65,8.67,8.62,8.64,143822.0,6.7554,6.771,6.732,6.7476,143822.0
2020-04-27 12:20:00,8.64,8.67,8.63,8.67,108522.0,6.7476,6.771,6.7398,6.771,108522.0
2020-04-27 12:30:00,8.67,8.71,8.66,8.71,125939.0,6.771,6.8023,6.7632,6.8023,125939.0
2020-04-27 12:40:00,8.71,8.73,8.69,8.71,156835.0,6.8023,6.8179,6.7866,6.8023,156835.0
2020-04-27 12:50:00,8.72,8.77,8.7,8.77,157251.0,6.8101,6.8491,6.7944,6.8491,157251.0
2020-04-27 13:00:00,8.77,8.79,8.74,8.77,340793.0,6.8491,6.8647,6.8257,6.8491,340793.0
2020-04-27 13:10:00,8.78,8.81,8.75,8.76,201263.0,6.8569,6.8803,6.8335,6.8413,201263.0
2020-04-27 13:20:00,8.76,8.82,8.75,8.8,290424.0,6.8413,6.8882,6.8335,6.8725,290424.0
2020-04-27 13:30:00,8.8,8.82,8.77,8.82,284512.0,6.8725,6.8882,6.8491,6.8882,284512.0
2020-04-27 13:40:00,8.82,8.83,8.79,8.83,234587.0,6.8882,6.896,6.8647,6.896,234587.0
2020-04-27 13:50:00,8.83,8.87,8.81,8.85,324222.0,6.896,6.9272,6.8803,6.9116,324222.0
2020-04-27 14:00:00,8.85,8.89,8.81,8.83,475707.0,6.9116,6.9428,6.8803,6.896,475707.0
2020-04-27 14:10:00,8.83,8.86,8.82,8.84,260447.0,6.896,6.9194,6.8882,6.9038,260447.0
2020-04-27 14:20:00,8.84,8.85,8.81,8.84,303157.0,6.9038,6.9116,6.8803,6.9038,303157.0
2020-04-27 14:30:00,8.84,8.87,8.82,8.83,358425.0,6.9038,6.9272,6.8882,6.896,358425.0
2020-04-27 14:40:00,8.84,8.92,8.83,8.92,290624.0,6.9038,6.9663,6.896,6.9663,290624.0
2020-04-27 14:50:00,8.92,8.94,8.9,8.93,319373.0,6.9663,6.9819,6.9506,6.9741,319373.0
2020-04-27 15:00:00,8.93,8.96,8.91,8.95,307966.0,6.9741,6.9975,6.9584,6.9897,307966.0
2020-04-27 15:10:00,8.95,8.97,8.89,8.92,370379.0,6.9897,7.0053,6.9428,6.9663,370379.0
2020-04-27 15:20:00,8.92,8.93,8.89,8.93,266643.0,6.9663,6.9741,6.9428,6.9741,266643.0
2020-04-27 15:30:00,8.93,8.94,8.89,8.92,428136.0,6.9741,6.9819,6.9428,6.9663,428136.0
2020-04-27 15:40:00,8.93,8.97,8.92,8.96,718428.0,6.9741,7.0053,6.9663,6.9975,718428.0
2020-04-27 15:50:00,8.95,8.96,8.89,8.91,1225588.0,6.9897,6.9975,6.9428,6.9584,1225588.0
2020-04-28 09:30:00,9.3,9.54,9.23,9.24,1014804.0,7.263,7.4505,7.2084,7.2162,1014804.0
2020-04-28 09:40:00,9.24,9.4,9.2,9.38,357944.0,7.2162,7.3411,7.1849,7.3255,357944.0
2020-04-28 09:50:00,9.37,9.45,9.33,9.34,371822.0,7.3177,7.3802,7.2865,7.2943,371822.0
2020-04-28 10:00:00,9.34,9.36,9.25,9.36,354226.0,7.2943,7.3099,7.224,7.3099,354226.0
2020-04-28 10:10:00,9.35,9.44,9.3,9.42,393688.0,7.3021,7.3724,7.263,7.3567,393688.0
2020-04-28 10:20:00,9.42,9.43,9.23,9.27,533134.0,7.3567,7.3646,7.2084,7.2396,533134.0
2020-04-28 10:30:00,9.27,9.3,9.2,9.22,127716.0,7.2396,7.263,7.1849,7.2005,127716.0
2020-04-28 10:40:00,9.22,9.22,9.08,9.12,333931.0,7.2005,7.2005,7.0912,7.1224,333931.0
2020-04-28 10:50:00,9.11,9.11,9.0,9.03,242236.0,7.1146,7.1146,7.0287,7.0522,242236.0
2020-04-28 11:00:00,9.04,9.11,9.01,9.09,215019.0,7.06,7.1146,7.0365,7.099,215019.0
2020-04-28 11:10:00,9.08,9.14,9.05,9.11,269236.0,7.0912,7.1381,7.0678,7.1146,269236.0
2020-04-28 11:20:00,9.12,9.2,9.08,9.15,262252.0,7.1224,7.1849,7.0912,7.1459,262252.0
2020-04-28 11:30:00,9.14,9.23,9.13,9.2,305635.0,7.1381,7.2084,7.1303,7.1849,305635.0
2020-04-28 11:40:00,9.19,9.23,9.17,9.21,234688.0,7.1771,7.2084,7.1615,7.1927,234688.0
2020-04-28 11:50:00,9.21,9.23,9.17,9.22,173558.0,7.1927,7.2084,7.1615,7.2005,173558.0
2020-04-28 12:00:00,9.23,9.25,9.19,9.25,102902.0,7.2084,7.224,7.1771,7.224,102902.0
2020-04-28 12:10:00,9.25,9.27,9.17,9.19,174390.0,7.224,7.2396,7.1615,7.1771,174390.0
2020-04-28 12:20:00,9.19,9.22,9.19,9.21,89915.0,7.1771,7.2005,7.1771,7.1927,89915.0
2020-04-28 12:30:00,9.2,9.24,9.19,9.2,145258.0,7.1849,7.2162,7.1771,7.1849,145258.0
2020-04-28 12:40:00,9.2,9.21,9.17,9.2,85954.0,7.1849,7.1927,7.1615,7.1849,85954.0
2020-04-28 12:50:00,9.2,9.27,9.19,9.27,159453.0,7.1849,7.2396,7.1771,7.2396,159453.0
2020-04-28 13:00:00,9.27,9.29,9.25,9.28,159197.0,7.2396,7.2552,7.224,7.2474,159197.0
2020-04-28 13:10:00,9.28,9.29,9.25,9.26,138246.0,7.2474,7.2552,7.224,7.2318,138246.0
2020-04-28 13:20:00,9.26,9.29,9.26,9.29,94356.0,7.2318,7.2552,7.2318,7.2552,94356.0
2020-04-28 13:30:00,9.29,9.3,9.21,9.21,216446.0,7.2552,7.263,7.1927,7.1927,216446.0
2020-04-28 13:40:00,9.22,9.26,9.21,9.21,126007.0,7.2005,7.2318,7.1927,7.1927,126007.0
2020-04-28 13:50:00,9.21,9.25,9.21,9.23,168846.0,7.1927,7.224,7.1927,7.2084,168846.0
2020-04-28 14:00:00,9.23,9.26,9.22,9.24,180112.0,7.2084,7.2318,7.2005,7.2162,180112.0
2020-04-28 14:10:00,9.24,9.28,9.24,9.25,189730.0,7.2162,7.2474,7.2162,7.224,189730.0
2020-04-28 14:20:00,9.25,9.28,9.24,9.28,152169.0,7.224,7.2474,7.2162,7.2474,152169.0
2020-04-28 14:30:00,9.28,9.34,9.26,9.26,313206.0,7.2474,7.2943,7.2318,7.2318,313206.0
2020-04-28 14:40:00,9.26,9.29,9.25,9.27,128761.0,7.2318,7.2552,7.224,7.2396,128761.0
2020-04-28 14:50:00,9.27,9.28,9.22,9.27,194743.0,7.2396,7.2474,7.2005,7.2396,194743.0
2020-04-28 15:00:00,9.26,9.29,9.23,9.23,238083.0,7.2318,7.2552,7.2084,7.2084,238083.0
2020-04-28 15:10:00,9.23,9.24,9.2,9.22,142695.0,7.2084,7.2162,7.1849,7.2005,142695.0
2020-04-28 15:20:00,9.23,9.25,9.18,9.23,246679.0,7.2084,7.224,7.1693,7.2084,246679.0
2020-04-28 15:30:00,9.24,9.26,9.21,9.22,320195.0,7.2162,7.2318,7.1927,7.2005,320195.0
2020-04-28 15:40:00,9.23,9.24,9.15,9.16,328289.0,7.2084,7.2162,7.1459,7.1537,328289.0
2020-04-28 15:50:00,9.15,9.16,9.1,9.14,1223810.0,7.1459,7.1537,7.1068,7.1381,1223810.0
2020-04-29 09:30:00,9.49,9.58,9.46,9.52,568672.0,7.4114,7.4817,7.388,7.4348,568672.0
2020-04-29 09:40:00,9.52,9.55,9.45,9.49,434658.0,7.4348,7.4583,7.3802,7.4114,434658.0
2020-04-29 09:50:00,9.48,9.58,9.46,9.5,472760.0,7.4036,7.4817,7.388,7.4192,472760.0
2020-04-29 10:00:00,9.5,9.51,9.35,9.36,326423.0,7.4192,7.427,7.3021,7.3099,326423.0
2020-04-29 10:10:00,9.35,9.36,9.3,9.33,170992.0,7.3021,7.3099,7.263,7.2865,170992.0
2020-04-29 10:20:00,9.33,9.41,9.32,9.41,220045.0,7.2865,7.3489,7.2786,7.3489,220045.0
2020-04-29 10:30:00,9.42,9.58,9.4,9.57,1358682.0,7.3567,7.4817,7.3411,7.4739,1358682.0
2020-04-29 10:40:00,9.57,9.6,9.54,9.6,220965.0,7.4739,7.4973,7.4505,7.4973,220965.0
2020-04-29 10:50:00,9.6,9.67,9.58,9.65,251353.0,7.4973,7.552,7.4817,7.5364,251353.0
2020-04-29 11:00:00,9.66,9.68,9.58,9.62,345203.0,7.5442,7.5598,7.4817,7.5129,345203.0
2020-04-29 11:10:00,9.61,9.69,9.6,9.68,214710.0,7.5051,7.5676,7.4973,7.5598,214710.0
2020-04-29 11:20:00,9.68,9.73,9.67,9.72,236153.0,7.5598,7.5988,7.552,7.591,236153.0
2020-04-29 11:30:00,9.71,9.71,9.61,9.63,135526.0,7.5832,7.5832,7.5051,7.5207,135526.0
2020-04-29 11:40:00,9.62,9.64,9.58,9.63,193957.0,7.5129,7.5286,7.4817,7.5207,193957.0
2020-04-29 11:50:00,9.63,9.73,9.63,9.7,220946.0,7.5207,7.5988,7.5207,7.5754,220946.0
2020-04-29 12:00:00,9.7,9.71,9.65,9.68,237196.0,7.5754,7.5832,7.5364,7.5598,237196.0
2020-04-29 12:10:00,9.68,9.7,9.64,9.66,168717.0,7.5598,7.5754,7.5286,7.5442,168717.0
2020-04-29 12:20:00,9.66,9.67,9.62,9.64,113631.0,7.5442,7.552,7.5129,7.5286,113631.0
2020-04-29 12:30:00,9.65,9.69,9.64,9.69,146601.0,7.5364,7.5676,7.5286,7.5676,146601.0
2020-04-29 12:40:00,9.69,9.73,9.67,9.72,149726.0,7.5676,7.5988,7.552,7.591,149726.0
2020-04-29 12:50:00,9.72,9.76,9.72,9.76,128621.0,7.591,7.6223,7.591,7.6223,128621.0
2020-04-29 13:00:00,9.76,9.77,9.71,9.77,281717.0,7.6223,7.6301,7.5832,7.6301,281717.0
2020-04-29 13:10:00,9.77,9.78,9.73,9.75,156015.0,7.6301,7.6379,7.5988,7.6145,156015.0
2020-04-29 13:20:00,9.75,9.76,9.69,9.7,125350.0,7.6145,7.6223,7.5676,7.5754,125350.0
2020-04-29 13:30:00,9.7,9.71,9.6,9.66,132403.0,7.5754,7.5832,7.4973,7.5442,132403.0
2020-04-29 13:40:00,9.66,9.68,9.63,9.67,166101.0,7.5442,7.5598,7.5207,7.552,166101.0
2020-04-29 13:50:00,9.67,9.68,9.56,9.61,135374.0,7.552,7.5598,7.4661,7.5051,135374.0
2020-04-29 14:00:00,9.61,9.62,9.54,9.61,258099.0,7.5051,7.5129,7.4505,7.5051,258099.0
2020-04-29 14:10:00,9.61,9.72,9.6,9.69,327682.0,7.5051,7.591,7.4973,7.5676,327682.0
2020-04-29 14:20:00,9.69,9.71,9.65,9.68,118731.0,7.5676,7.5832,7.5364,7.5598,118731.0
2020-04-29 14:30:00,9.68,9.72,9.64,9.71,167770.0,7.5598,7.591,7.5286,7.5832,167770.0
2020-04-29 14:40:00,9.71,9.73,9.67,9.67,188037.0,7.5832,7.5988,7.552,7.552,188037.0
2020-04-29 14:50:00,9.67,9.69,9.61,9.64,118554.0,7.552,7.5676,7.5051,7.5286,118554.0
2020-04-29 15:00:00,9.64,9.67,9.59,9.67,472045.0,7.5286,7.552,7.4895,7.552,472045.0
2020-04-29 15:10:00,9.67,9.69,9.61,9.63,163470.0,7.552,7.5676,7.5051,7.5207,163470.0
2020-04-29 15:20:00,9.62,9.65,9.6,9.63,102875.0,7.5129,7.5364,7.4973,7.5207,102875.0
2020-04-29 15:30:00,9.62,9.64,9.59,9.6,190517.0,7.5129,7.5286,7.4895,7.4973,190517.0
2020-04-29 15:40:00,9.6,9.65,9.57,9.65,306863.0,7.4973,7.5364,7.4739,7.5364,306863.0
2020-04-29 15:50:00,9.64,9.67,9.59,9.64,1232737.0,7.5286,7.552,7.4895,7.5286,1232737.0
2020-04-30 09:30:00,9.37,9.44,9.11,9.18,1036255.0,7.3177,7.3724,7.1146,7.1693,1036255.0
2020-04-30 09:40:00,9.18,9.35,9.15,9.22,392376.0,7.1693,7.3021,7.1459,7.2005,392376.0
2020-04-30 09:50:00,9.22,9.4,9.22,9.37,527567.0,7.2005,7.3411,7.2005,7.3177,527567.0
2020-04-30 10:00:00,9.37,9.53,9.36,9.43,782934.0,7.3177,7.4426,7.3099,7.3646,782934.0
2020-04-30 10:10:00,9.44,9.5,9.42,9.46,503779.0,7.3724,7.4192,7.3567,7.388,503779.0
2020-04-30 10:20:00,9.46,9.47,9.34,9.44,162305.0,7.388,7.3958,7.2943,7.3724,162305.0
2020-04-30 10:30:00,9.44,9.5,9.42,9.46,157577.0,7.3724,7.4192,7.3567,7.388,157577.0
2020-04-30 10:40:00,9.46,9.47,9.39,9.41,141068.0,7.388,7.3958,7.3333,7.3489,141068.0
2020-04-30 10:50:00,9.41,9.43,9.37,9.4,241884.0,7.3489,7.3646,7.3177,7.3411,241884.0
2020-04-30 11:00:00,9.41,9.45,9.39,9.42,336309.0,7.3489,7.3802,7.3333,7.3567,336309.0
2020-04-30 11:10:00,9.41,9.46,9.39,9.42,343477.0,7.3489,7.388,7.3333,7.3567,343477.0
2020-04-30 11:20:00,9.42,9.42,9.37,9.39,226768.0,7.3567,7.3567,7.3177,7.3333,226768.0
2020-04-30 11:30:00,9.39,9.44,9.38,9.44,192537.0,7.3333,7.3724,7.3255,7.3724,192537.0
2020-04-30 11:40:00,9.44,9.45,9.4,9.4,234686.0,7.3724,7.3802,7.3411,7.3411,234686.0
2020-04-30 11:50:00,9.4,9.41,9.31,9.32,268696.0,7.3411,7.3489,7.2708,7.2786,268696.0
2020-04-30 12:00:00,9.32,9.34,9.26,9.34,350728.0,7.2786,7.2943,7.2318,7.2943,350728.0
2020-04-30 12:10:00,9.34,9.38,9.32,9.35,136637.0,7.2943,7.3255,7.2786,7.3021,136637.0
2020-04-30 12:20:00,9.35,9.37,9.33,9.35,100608.0,7.3021,7.3177,7.2865,7.3021,100608.0
2020-04-30 12:30:00,9.35,9.35,9.29,9.33,143113.0,7.3021,7.3021,7.2552,7.2865,143113.0
2020-04-30 12:40:00,9.32,9.37,9.31,9.37,136260.0,7.2786,7.3177,7.2708,7.3177,136260.0
2020-04-30 12:50:00,9.36,9.42,9.36,9.41,231539.0,7.3099,7.3567,7.3099,7.3489,231539.0
2020-04-30 13:00:00,9.4,9.41,9.29,9.29,245992.0,7.3411,7.3489,7.2552,7.2552,245992.0
2020-04-30 13:10:00,9.29,9.35,9.28,9.33,189045.0,7.2552,7.3021,7.2474,7.2865,189045.0
2020-04-30 13:20:00,9.33,9.34,9.29,9.29,132380.0,7.2865,7.2943,7.2552,7.2552,132380.0
2020-04-30 13:30:00,9.29,9.3,9.26,9.28,116114.0,7.2552,7.263,7.2318,7.2474,116114.0
2020-04-30 13:40:00,9.28,9.28,9.24,9.25,173938.0,7.2474,7.2474,7.2162,7.224,173938.0
2020-04-30 13:50:00,9.25,9.27,9.23,9.25,239356.0,7.224,7.2396,7.2084,7.224,239356.0
2020-04-30 14:00:00,9.24,9.25,9.18,9.2,220461.0,7.2162,7.224,7.1693,7.1849,220461.0
2020-04-30 14:10:00,9.2,9.23,9.18,9.18,143419.0,7.1849,7.2084,7.1693,7.1693,143419.0
2020-04-30 14:20:00,9.19,9.21,9.18,9.2,192122.0,7.1771,7.1927,7.1693,7.1849,192122.0
2020-04-30 14:30:00,9.2,9.24,9.18,9.21,203599.0,7.1849,7.2162,7.1693,7.1927,203599.0
2020-04-30 14:40:00,9.21,9.21,9.18,9.21,148753.0,7.1927,7.1927,7.1693,7.1927,148753.0
2020-04-30 14:50:00,9.21,9.25,9.2,9.21,190407.0,7.1927,7.224,7.1849,7.1927,190407.0
2020-04-30 15:00:00,9.21,9.27,9.19,9.26,322673.0,7.1927,7.2396,7.1771,7.2318,322673.0
2020-04-30 15:10:00,9.25,9.29,9.23,9.26,169147.0,7.224,7.2552,7.2084,7.2318,169147.0
2020-04-30 15:20:00,9.26,9.27,9.24,9.25,211983.0,7.2318,7.2396,7.2162,7.224,211983.0
2020-04-30 15:30:00,9.26,9.26,9.22,9.24,305939.0,7.2318,7.2318,7.2005,7.2162,305939.0
2020-04-30 15:40:00,9.23,9.26,9.21,9.24,502655.0,7.2084,7.2318,7.1927,7.2162,502655.0
2020-04-30 15:50:00,9.24,9.32,9.22,9.24,2025271.0,7.2162,7.2786,7.2005,7.2162,2025271.0
2020-05-01 09:30:00,8.96,9.05,8.92,8.98,466246.0,6.9975,7.0678,6.9663,7.0131,466246.0
2020-05-01 09:40:00,8.98,8.98,8.87,8.91,788667.0,7.0131,7.0131,6.9272,6.9584,788667.0
2020-05-01 09:50:00,8.9,8.91,8.74,8.81,493240.0,6.9506,6.9584,6.8257,6.8803,493240.0
2020-05-01 10:00:00,8.81,8.87,8.8,8.8,322264.0,6.8803,6.9272,6.8725,6.8725,322264.0
2020-05-01 10:10:00,8.8,8.84,8.77,8.8,425055.0,6.8725,6.9038,6.8491,6.8725,425055.0
2020-05-01 10:20:00,8.81,8.81,8.78,8.8,269898.0,6.8803,6.8803,6.8569,6.8725,269898.0
2020-05-01 10:30:00,8.8,8.87,8.78,8.87,280994.0,6.8725,6.9272,6.8569,6.9272,280994.0
2020-05-01 10:40:00,8.87,8.89,8.85,8.87,185051.0,6.9272,6.9428,6.9116,6.9272,185051.0
2020-05-01 10:50:00,8.86,8.87,8.75,8.76,319427.0,6.9194,6.9272,6.8335,6.8413,319427.0
2020-05-01 11:00:00,8.76,8.76,8.72,8.74,224294.0,6.8413,6.8413,6.8101,6.8257,224294.0
2020-05-01 11:10:00,8.74,8.75,8.7,8.71,92075.0,6.8257,6.8335,6.7944,6.8023,92075.0
2020-05-01 11:20:00,8.71,8.72,8.63,8.65,321645.0,6.8023,6.8101,6.7398,6.7554,321645.0
2020-05-01 11:30:00,8.64,8.66,8.6,8.64,172663.0,6.7476,6.7632,6.7163,6.7476,172663.0
2020-05-01 11:40:00,8.63,8.65,8.58,8.6,110524.0,6.7398,6.7554,6.7007,6.7163,110524.0
2020-05-01 11:50:00,8.59,8.59,8.52,8.57,168389.0,6.7085,6.7085,6.6539,6.6929,168389.0
2020-05-01 12:00:00,8.55,8.58,8.52,8.57,248653.0,6.6773,6.7007,6.6539,6.6929,248653.0
2020-05-01 12:10:00,8.57,8.61,8.56,8.58,137042.0,6.6929,6.7242,6.6851,6.7007,137042.0
2020-05-01 12:20:00,8.58,8.6,8.55,8.55,81304.0,6.7007,6.7163,6.6773,6.6773,81304.0
2020-05-01 12:30:00,8.55,8.57,8.53,8.54,115403.0,6.6773,6.6929,6.6617,6.6695,115403.0
2020-05-01 12:40:00,8.55,8.56,8.52,8.54,177646.0,6.6773,6.6851,6.6539,6.6695,177646.0
2020-05-01 12:50:00,8.54,8.58,8.54,8.55,135574.0,6.6695,6.7007,6.6695,6.6773,135574.0
2020-05-01 13:00:00,8.56,8.59,8.55,8.56,87310.0,6.6851,6.7085,6.6773,6.6851,87310.0
2020-05-01 13:10:00,8.56,8.59,8.54,8.55,207033.0,6.6851,6.7085,6.6695,6.6773,207033.0
2020-05-01 13:20:00,8.55,8.55,8.51,8.54,116670.0,6.6773,6.6773,6.6461,6.6695,116670.0
2020-05-01 13:30:00,8.54,8.57,8.52,8.53,147525.0,6.6695,6.6929,6.6539,6.6617,147525.0
2020-05-01 13:40:00,8.53,8.54,8.49,8.51,205232.0,6.6617,6.6695,6.6304,6.6461,205232.0
2020-05-01 13:50:00,8.52,8.52,8.49,8.51,143717.0,6.6539,6.6539,6.6304,6.6461,143717.0
2020-05-01 14:00:00,8.51,8.53,8.49,8.52,120036.0,6.6461,6.6617,6.6304,6.6539,120036.0
2020-05-01 14:10:00,8.53,8.57,8.51,8.55,196455.0,6.6617,6.6929,6.6461,6.6773,196455.0
2020-05-01 14:20:00,8.56,8.59,8.55,8.57,164712.0,6.6851,6.7085,6.6773,6.6929,164712.0
2020-05-01 14:30:00,8.56,8.57,8.52,8.54,97668.0,6.6851,6.6929,6.6539,6.6695,97668.0
2020-05-01 14:40:00,8.55,8.56,8.52,8.53,126174.0,6.6773,6.6851,6.6539,6.6617,126174.0
2020-05-01 14:50:00,8.52,8.52,8.47,8.47,133149.0,6.6539,6.6539,6.6148,6.6148,133149.0
2020-05-01 15:00:00,8.47,8.49,8.44,8.49,181128.0,6.6148,6.6304,6.5914,6.6304,181128.0
2020-05-01 15:10:00,8.49,8.53,8.47,8.53,189053.0,6.6304,6.6617,6.6148,6.6617,189053.0
2020-05-01 15:20:00,8.53,8.55,8.51,8.53,331198.0,6.6617,6.6773,6.6461,6.6617,331198.0
2020-05-01 15:30:00,8.53,8.57,8.52,8.57,466515.0,6.6617,6.6929,6.6539,6.6929,466515.0
2020-05-01 15:40:00,8.57,8.6,8.56,8.6,544534.0,6.6929,6.7163,6.6851,6.7163,544534.0
2020-05-01 15:50:00,8.59,8.59,8.52,8.58,1335755.0,6.7085,6.7085,6.6539,6.7007,1335755.0
2020-05-04 09:30:00,8.41,8.41,8.23,8.26,335556.0,6.568,6.568,6.4274,6.4508,335556.0
2020-05-04 09:40:00,8.26,8.36,8.24,8.34,201560.0,6.4508,6.5289,6.4352,6.5133,201560.0
2020-05-04 09:50:00,8.34,8.38,8.3,8.35,176434.0,6.5133,6.5445,6.4821,6.5211,176434.0
2020-05-04 10:00:00,8.36,8.43,8.33,8.39,188654.0,6.5289,6.5836,6.5055,6.5523,188654.0
2020-05-04 10:10:00,8.39,8.46,8.38,8.43,365668.0,6.5523,6.607,6.5445,6.5836,365668.0
2020-05-04 10:20:00,8.43,8.44,8.35,8.36,223650.0,6.5836,6.5914,6.5211,6.5289,223650.0
2020-05-04 10:30:00,8.35,8.35,8.29,8.33,149605.0,6.5211,6.5211,6.4742,6.5055,149605.0
2020-05-04 10:40:00,8.33,8.39,8.32,8.38,100631.0,6.5055,6.5523,6.4977,6.5445,100631.0
2020-05-04 10:50:00,8.38,8.4,8.33,8.34,105932.0,6.5445,6.5602,6.5055,6.5133,105932.0
2020-05-04 11:00:00,8.35,8.35,8.3,8.32,109692.0,6.5211,6.5211,6.4821,6.4977,109692.0
2020-05-04 11:10:00,8.32,8.35,8.29,8.33,60630.0,6.4977,6.5211,6.4742,6.5055,60630.0
2020-05-04 11:20:00,8.33,8.34,8.27,8.28,162660.0,6.5055,6.5133,6.4586,6.4664,162660.0
2020-05-04 11:30:00,8.28,8.3,8.26,8.29,84288.0,6.4664,6.4821,6.4508,6.4742,84288.0
2020-05-04 11:40:00,8.29,8.33,8.29,8.32,71198.0,6.4742,6.5055,6.4742,6.4977,71198.0
2020-05-04 11:50:00,8.33,8.34,8.29,8.29,88027.0,6.5055,6.5133,6.4742,6.4742,88027.0
2020-05-04 12:00:00,8.3,8.34,8.29,8.34,88341.0,6.4821,6.5133,6.4742,6.5133,88341.0
2020-05-04 12:10:00,8.34,8.35,8.31,8.34,114339.0,6.5133,6.5211,6.4899,6.5133,114339.0
2020-05-04 12:20:00,8.35,8.41,8.33,8.41,117847.0,6.5211,6.568,6.5055,6.568,117847.0
2020-05-04 12:30:00,8.41,8.45,8.4,8.4,183678.0,6.568,6.5992,6.5602,6.5602,183678.0
2020-05-04 12:40:00,8.41,8.42,8.36,8.37,135976.0,6.568,6.5758,6.5289,6.5367,135976.0
2020-05-04 12:50:00,8.36,8.38,8.35,8.35,63372.0,6.5289,6.5445,6.5211,6.5211,63372.0
2020-05-04 13:00:00,8.35,8.36,8.32,8.34,98449.0,6.5211,6.5289,6.4977,6.5133,98449.0
2020-05-04 13:10:00,8.34,8.34,8.28,8.29,144422.0,6.5133,6.5133,6.4664,6.4742,144422.0
2020-05-04 13:20:00,8.29,8.32,8.29,8.32,94392.0,6.4742,6.4977,6.4742,6.4977,94392.0
2020-05-04 13:30:00,8.32,8.33,8.29,8.29,149387.0,6.4977,6.5055,6.4742,6.4742,149387.0
2020-05-04 13:40:00,8.29,8.33,8.29,8.33,95595.0,6.4742,6.5055,6.4742,6.5055,95595.0
2020-05-04 13:50:00,8.32,8.36,8.31,8.33,107045.0,6.4977,6.5289,6.4899,6.5055,107045.0
2020-05-04 14:00:00,8.33,8.36,8.33,8.36,313799.0,6.5055,6.5289,6.5055,6.5289,313799.0
2020-05-04 14:10:00,8.36,8.43,8.34,8.42,563033.0,6.5289,6.5836,6.5133,6.5758,563033.0
2020-05-04 14:20:00,8.41,8.41,8.36,8.37,112043.0,6.568,6.568,6.5289,6.5367,112043.0
2020-05-04 14:30:00,8.37,8.39,8.35,8.37,149284.0,6.5367,6.5523,6.5211,6.5367,149284.0
2020-05-04 14:40:00,8.36,8.39,8.35,8.38,75774.0,6.5289,6.5523,6.5211,6.5445,75774.0
2020-05-04 14:50:00,8.38,8.42,8.37,8.41,119794.0,6.5445,6.5758,6.5367,6.568,119794.0
2020-05-04 15:00:00,8.4,8.41,8.38,8.38,81593.0,6.5602,6.568,6.5445,6.5445,81593.0
2020-05-04 15:10:00,8.38,8.41,8.37,8.39,148598.0,6.5445,6.568,6.5367,6.5523,148598.0
2020-05-04 15:20:00,8.4,8.42,8.38,8.4,185411.0,6.5602,6.5758,6.5445,6.5602,185411.0
2020-05-04 15:30:00,8.41,8.46,8.4,8.44,272542.0,6.568,6.607,6.5602,6.5914,272542.0
2020-05-04 15:40:00,8.44,8.48,8.43,8.46,295425.0,6.5914,6.6226,6.5836,6.607,295425.0
2020-05-04 15:50:00,8.46,8.47,8.42,8.43,560064.0,6.607,6.6148,6.5758,6.5836,560064.0
2020-05-05 09:30:00,8.57,8.76,8.57,8.68,320902.0,6.6929,6.8413,6.6929,6.7788,320902.0
2020-05-05 09:40:00,8.68,8.69,8.62,8.65,111132.0,6.7788,6.7866,6.732,6.7554,111132.0
2020-05-05 09:50:00,8.64,8.77,8.64,8.75,164919.0,6.7476,6.8491,6.7476,6.8335,164919.0
2020-05-05 10:00:00,8.76,8.82,8.76,8.8,157396.0,6.8413,6.8882,6.8413,6.8725,157396.0
2020-05-05 10:10:00,8.8,8.81,8.75,8.77,148031.0,6.8725,6.8803,6.8335,6.8491,148031.0
2020-05-05 10:20:00,8.77,8.78,8.61,8.62,238735.0,6.8491,6.8569,6.7242,6.732,238735.0
2020-05-05 10:30:00,8.62,8.65,8.6,8.64,117409.0,6.732,6.7554,6.7163,6.7476,117409.0
2020-05-05 10:40:00,8.64,8.65,8.57,8.57,166059.0,6.7476,6.7554,6.6929,6.6929,166059.0
2020-05-05 10:50:00,8.58,8.66,8.57,8.63,142874.0,6.7007,6.7632,6.6929,6.7398,142874.0
2020-05-05 11:00:00,8.64,8.72,8.63,8.71,136324.0,6.7476,6.8101,6.7398,6.8023,136324.0
2020-05-05 11:10:00,8.71,8.72,8.62,8.64,170029.0,6.8023,6.8101,6.732,6.7476,170029.0
2020-05-05 11:20:00,8.64,8.69,8.64,8.68,277951.0,6.7476,6.7866,6.7476,6.7788,277951.0
2020-05-05 11:30:00,8.68,8.72,8.67,8.69,82031.0,6.7788,6.8101,6.771,6.7866,82031.0
2020-05-05 11:40:00,8.7,8.71,8.68,8.69,43544.0,6.7944,6.8023,6.7788,6.7866,43544.0
2020-05-05 11:50:00,8.68,8.7,8.65,8.68,62847.0,6.7788,6.7944,6.7554,6.7788,62847.0
2020-05-05 12:00:00,8.68,8.68,8.63,8.63,40984.0,6.7788,6.7788,6.7398,6.7398,40984.0
2020-05-05 12:10:00,8.64,8.69,8.63,8.68,62081.0,6.7476,6.7866,6.7398,6.7788,62081.0
2020-05-05 12:20:00,8.67,8.69,8.65,8.68,71831.0,6.771,6.7866,6.7554,6.7788,71831.0
2020-05-05 12:30:00,8.68,8.7,8.6,8.6,112732.0,6.7788,6.7944,6.7163,6.7163,112732.0
2020-05-05 12:40:00,8.6,8.61,8.57,8.58,76254.0,6.7163,6.7242,6.6929,6.7007,76254.0
2020-05-05 12:50:00,8.58,8.6,8.57,8.58,123192.0,6.7007,6.7163,6.6929,6.7007,123192.0
2020-05-05 13:00:00,8.57,8.59,8.54,8.55,65643.0,6.6929,6.7085,6.6695,6.6773,65643.0
2020-05-05 13:10:00,8.55,8.56,8.52,8.52,47542.0,6.6773,6.6851,6.6539,6.6539,47542.0
2020-05-05 13:20:00,8.53,8.54,8.49,8.52,88878.0,6.6617,6.6695,6.6304,6.6539,88878.0
2020-05-05 13:30:00,8.52,8.54,8.51,8.51,44323.0,6.6539,6.6695,6.6461,6.6461,44323.0
2020-05-05 13:40:00,8.52,8.52,8.47,8.49,64863.0,6.6539,6.6539,6.6148,6.6304,64863.0
2020-05-05 13:50:00,8.49,8.51,8.46,8.47,83408.0,6.6304,6.6461,6.607,6.6148,83408.0
2020-05-05 14:00:00,8.47,8.48,8.44,8.46,67220.0,6.6148,6.6226,6.5914,6.607,67220.0
2020-05-05 14:10:00,8.46,8.48,8.45,8.47,62459.0,6.607,6.6226,6.5992,6.6148,62459.0
2020-05-05 14:20:00,8.47,8.47,8.43,8.44,60622.0,6.6148,6.6148,6.5836,6.5914,60622.0
2020-05-05 14:30:00,8.44,8.45,8.41,8.42,113523.0,6.5914,6.5992,6.568,6.5758,113523.0
2020-05-05 14:40:00,8.42,8.48,8.42,8.47,92504.0,6.5758,6.6226,6.5758,6.6148,92504.0
2020-05-05 14:50:00,8.47,8.49,8.46,8.46,64159.0,6.6148,6.6304,6.607,6.607,64159.0
2020-05-05 15:00:00,8.46,8.46,8.4,8.42,86257.0,6.607,6.607,6.5602,6.5758,86257.0
2020-05-05 15:10:00,8.42,8.42,8.34,8.35,144869.0,6.5758,6.5758,6.5133,6.5211,144869.0
2020-05-05 15:20:00,8.35,8.39,8.32,8.34,216140.0,6.5211,6.5523,6.4977,6.5133,216140.0
2020-05-05 15:30:00,8.34,8.35,8.29,8.31,229365.0,6.5133,6.5211,6.4742,6.4899,229365.0
2020-05-05 15:40:00,8.32,8.34,8.29,8.3,292495.0,6.4977,6.5133,6.4742,6.4821,292495.0
2020-05-05 15:50:00,8.31,8.35,8.27,8.28,770972.0,6.4899,6.5211,6.4586,6.4664,770972.0
2020-05-06 09:30:00,8.37,8.45,8.34,8.35,227361.0,6.5367,6.5992,6.5133,6.5211,227361.0
2020-05-06 09:40:00,8.36,8.38,8.28,8.28,129624.0,6.5289,6.5445,6.4664,6.4664,129624.0
2020-05-06 09:50:00,8.29,8.3,8.17,8.22,314669.0,6.4742,6.4821,6.3805,6.4196,314669.0
2020-05-06 10:00:00,8.22,8.23,8.13,8.16,190729.0,6.4196,6.4274,6.3493,6.3727,190729.0
2020-05-06 10:10:00,8.17,8.23,8.13,8.22,183186.0,6.3805,6.4274,6.3493,6.4196,183186.0
2020-05-06 10:20:00,8.22,8.29,8.22,8.25,102411.0,6.4196,6.4742,6.4196,6.443,102411.0
2020-05-06 10:30:00,8.25,8.3,8.22,8.22,57771.0,6.443,6.4821,6.4196,6.4196,57771.0
2020-05-06 10:40:00,8.22,8.26,8.21,8.21,86825.0,6.4196,6.4508,6.4118,6.4118,86825.0
2020-05-06 10:50:00,8.22,8.23,8.16,8.17,89981.0,6.4196,6.4274,6.3727,6.3805,89981.0
2020-05-06 11:00:00,8.16,8.18,8.12,8.14,93910.0,6.3727,6.3883,6.3415,6.3571,93910.0
2020-05-06 11:10:00,8.14,8.15,8.1,8.11,248843.0,6.3571,6.3649,6.3259,6.3337,248843.0
2020-05-06 11:20:00,8.11,8.11,8.04,8.08,123535.0,6.3337,6.3337,6.279,6.3102,123535.0
2020-05-06 11:30:00,8.08,8.1,8.05,8.09,73145.0,6.3102,6.3259,6.2868,6.318,73145.0
2020-05-06 11:40:00,8.08,8.09,8.05,8.06,45765.0,6.3102,6.318,6.2868,6.2946,45765.0
2020-05-06 11:50:00,8.06,8.07,8.02,8.07,118105.0,6.2946,6.3024,6.2634,6.3024,118105.0
2020-05-06 12:00:00,8.07,8.11,8.05,8.08,164820.0,6.3024,6.3337,6.2868,6.3102,164820.0
2020-05-06 12:10:00,8.09,8.11,8.07,8.11,79777.0,6.318,6.3337,6.3024,6.3337,79777.0
2020-05-06 12:20:00,8.11,8.14,8.09,8.13,60016.0,6.3337,6.3571,6.318,6.3493,60016.0
2020-05-06 12:30:00,8.13,8.14,8.11,8.13,102075.0,6.3493,6.3571,6.3337,6.3493,102075.0
2020-05-06 12:40:00,8.13,8.14,8.08,8.09,251499.0,6.3493,6.3571,6.3102,6.318,251499.0
2020-05-06 12:50:00,8.09,8.1,8.06,8.06,109394.0,6.318,6.3259,6.2946,6.2946,109394.0
2020-05-06 13:00:00,8.07,8.08,8.04,8.06,114676.0,6.3024,6.3102,6.279,6.2946,114676.0
2020-05-06 13:10:00,8.06,8.07,8.02,8.03,75230.0,6.2946,6.3024,6.2634,6.2712,75230.0
2020-05-06 13:20:00,8.03,8.06,8.0,8.04,137169.0,6.2712,6.2946,6.2478,6.279,137169.0
2020-05-06 13:30:00,8.05,8.11,8.05,8.1,104791.0,6.2868,6.3337,6.2868,6.3259,104791.0
2020-05-06 13:40:00,8.1,8.12,8.08,8.09,152993.0,6.3259,6.3415,6.3102,6.318,152993.0
2020-05-06 13:50:00,8.09,8.11,8.07,8.1,176473.0,6.318,6.3337,6.3024,6.3259,176473.0
2020-05-06 14:00:00,8.1,8.12,8.07,8.11,95361.0,6.3259,6.3415,6.3024,6.3337,95361.0
2020-05-06 14:10:00,8.1,8.11,8.08,8.09,105646.0,6.3259,6.3337,6.3102,6.318,105646.0
2020-05-06 14:20:00,8.1,8.11,8.09,8.09,59606.0,6.3259,6.3337,6.318,6.318,59606.0
2020-05-06 14:30:00,8.09,8.11,8.07,8.11,221501.0,6.318,6.3337,6.3024,6.3337,221501.0
2020-05-06 14:40:00,8.11,8.18,8.09,8.18,128687.0,6.3337,6.3883,6.318,6.3883,128687.0
2020-05-06 14:50:00,8.17,8.19,8.16,8.18,90784.0,6.3805,6.3961,6.3727,6.3883,90784.0
2020-05-06 15:00:00,8.18,8.18,8.14,8.15,92078.0,6.3883,6.3883,6.3571,6.3649,92078.0
2020-05-06 15:10:00,8.15,8.16,8.12,8.13,102250.0,6.3649,6.3727,6.3415,6.3493,102250.0
2020-05-06 15:20:00,8.13,8.14,8.07,8.09,93236.0,6.3493,6.3571,6.3024,6.318,93236.0
2020-05-06 15:30:00,8.08,8.08,8.04,8.06,140110.0,6.3102,6.3102,6.279,6.2946,140110.0
2020-05-06 15:40:00,8.07,8.15,8.05,8.15,910763.0,6.3024,6.3649,6.2868,6.3649,910763.0
2020-05-06 15:50:00,8.14,8.24,8.14,8.24,2520556.0,6.3571,6.4352,6.3571,6.4352,2520556.0
2020-05-07 09:30:00,8.33,8.55,8.29,8.53,707174.0,6.5055,6.6773,6.4742,6.6617,707174.0
2020-05-07 09:40:00,8.53,8.59,8.5,8.58,486876.0,6.6617,6.7085,6.6382,6.7007,486876.0
2020-05-07 09:50:00,8.57,8.62,8.53,8.58,343691.0,6.6929,6.732,6.6617,6.7007,343691.0
2020-05-07 10:00:00,8.58,8.59,8.49,8.51,287453.0,6.7007,6.7085,6.6304,6.6461,287453.0
2020-05-07 10:10:00,8.51,8.54,8.44,8.5,263198.0,6.6461,6.6695,6.5914,6.6382,263198.0
2020-05-07 10:20:00,8.5,8.54,8.48,8.49,318807.0,6.6382,6.6695,6.6226,6.6304,318807.0
2020-05-07 10:30:00,8.49,8.56,8.48,8.54,284154.0,6.6304,6.6851,6.6226,6.6695,284154.0
2020-05-07 10:40:00,8.54,8.64,8.53,8.61,316657.0,6.6695,6.7476,6.6617,6.7242,316657.0
2020-05-07 10:50:00,8.61,8.65,8.56,8.56,217042.0,6.7242,6.7554,6.6851,6.6851,217042.0
2020-05-07 11:00:00,8.57,8.58,8.49,8.5,228428.0,6.6929,6.7007,6.6304,6.6382,228428.0
2020-05-07 11:10:00,8.5,8.54,8.49,8.54,308931.0,6.6382,6.6695,6.6304,6.6695,308931.0
2020-05-07 11:20:00,8.53,8.54,8.48,8.52,316624.0,6.6617,6.6695,6.6226,6.6539,316624.0
2020-05-07 11:30:00,8.52,8.54,8.48,8.49,126814.0,6.6539,6.6695,6.6226,6.6304,126814.0
2020-05-07 11:40:00,8.49,8.57,8.49,8.55,116703.0,6.6304,6.6929,6.6304,6.6773,116703.0
2020-05-07 11:50:00,8.55,8.58,8.54,8.58,79258.0,6.6773,6.7007,6.6695,6.7007,79258.0
2020-05-07 12:00:00,8.58,8.6,8.52,8.52,214558.0,6.7007,6.7163,6.6539,6.6539,214558.0
2020-05-07 12:10:00,8.52,8.53,8.49,8.51,135611.0,6.6539,6.6617,6.6304,6.6461,135611.0
2020-05-07 12:20:00,8.51,8.52,8.45,8.46,142490.0,6.6461,6.6539,6.5992,6.607,142490.0
2020-05-07 12:30:00,8.47,8.47,8.36,8.37,197676.0,6.6148,6.6148,6.5289,6.5367,197676.0
2020-05-07 12:40:00,8.36,8.38,8.3,8.3,143176.0,6.5289,6.5445,6.4821,6.4821,143176.0
2020-05-07 12:50:00,8.29,8.33,8.26,8.32,297613.0,6.4742,6.5055,6.4508,6.4977,297613.0
2020-05-07 13:00:00,8.31,8.33,8.27,8.29,127858.0,6.4899,6.5055,6.4586,6.4742,127858.0
2020-05-07 13:10:00,8.29,8.32,8.28,8.29,156490.0,6.4742,6.4977,6.4664,6.4742,156490.0
2020-05-07 13:20:00,8.29,8.31,8.26,8.28,235227.0,6.4742,6.4899,6.4508,6.4664,235227.0
2020-05-07 13:30:00,8.27,8.3,8.26,8.27,122239.0,6.4586,6.4821,6.4508,6.4586,122239.0
2020-05-07 13:40:00,8.27,8.3,8.26,8.28,111339.0,6.4586,6.4821,6.4508,6.4664,111339.0
2020-05-07 13:50:00,8.28,8.28,8.23,8.27,214065.0,6.4664,6.4664,6.4274,6.4586,214065.0
2020-05-07 14:00:00,8.26,8.28,8.23,8.27,160196.0,6.4508,6.4664,6.4274,6.4586,160196.0
2020-05-07 14:10:00,8.27,8.3,8.26,8.29,206030.0,6.4586,6.4821,6.4508,6.4742,206030.0
2020-05-07 14:20:00,8.29,8.3,8.24,8.25,117505.0,6.4742,6.4821,6.4352,6.443,117505.0
2020-05-07 14:30:00,8.25,8.27,8.21,8.25,205808.0,6.443,6.4586,6.4118,6.443,205808.0
2020-05-07 14:40:00,8.24,8.25,8.2,8.25,176721.0,6.4352,6.443,6.404,6.443,176721.0
2020-05-07 14:50:00,8.25,8.26,8.22,8.25,132487.0,6.443,6.4508,6.4196,6.443,132487.0
2020-05-07 15:00:00,8.25,8.26,8.22,8.22,165991.0,6.443,6.4508,6.4196,6.4196,165991.0
2020-05-07 15:10:00,8.22,8.25,8.18,8.25,316094.0,6.4196,6.443,6.3883,6.443,316094.0
2020-05-07 15:20:00,8.25,8.28,8.24,8.26,842530.0,6.443,6.4664,6.4352,6.4508,842530.0
2020-05-07 15:30:00,8.26,8.27,8.23,8.26,566479.0,6.4508,6.4586,6.4274,6.4508,566479.0
2020-05-07 15:40:00,8.26,8.3,8.24,8.29,520714.0,6.4508,6.4821,6.4352,6.4742,520714.0
2020-05-07 15:50:00,8.28,8.3,8.23,8.25,1047806.0,6.4664,6.4821,6.4274,6.443,1047806.0
2020-05-08 09:30:00,8.51,8.65,8.49,8.53,602166.0,6.6461,6.7554,6.6304,6.6617,602166.0
2020-05-08 09:40:00,8.52,8.6,8.52,8.56,156354.0,6.6539,6.7163,6.6539,6.6851,156354.0
2020-05-08 09:50:00,8.56,8.66,8.56,8.65,207075.0,6.6851,6.7632,6.6851,6.7554,207075.0
2020-05-08 10:00:00,8.65,8.69,8.64,8.68,113827.0,6.7554,6.7866,6.7476,6.7788,113827.0
2020-05-08 10:10:00,8.67,8.7,8.61,8.62,460051.0,6.771,6.7944,6.7242,6.732,460051.0
2020-05-08 10:20:00,8.62,8.65,8.54,8.54,161021.0,6.732,6.7554,6.6695,6.6695,161021.0
2020-05-08 10:30:00,8.54,8.56,8.52,8.54,184263.0,6.6695,6.6851,6.6539,6.6695,184263.0
2020-05-08 10:40:00,8.55,8.55,8.43,8.49,354682.0,6.6773,6.6773,6.5836,6.6304,354682.0
2020-05-08 10:50:00,8.49,8.53,8.47,8.5,134697.0,6.6304,6.6617,6.6148,6.6382,134697.0
2020-05-08 11:00:00,8.5,8.53,8.47,8.51,103646.0,6.6382,6.6617,6.6148,6.6461,103646.0
2020-05-08 11:10:00,8.52,8.57,8.51,8.55,97008.0,6.6539,6.6929,6.6461,6.6773,97008.0
2020-05-08 11:20:00,8.56,8.61,8.55,8.59,87772.0,6.6851,6.7242,6.6773,6.7085,87772.0
2020-05-08 11:30:00,8.59,8.61,8.55,8.58,62347.0,6.7085,6.7242,6.6773,6.7007,62347.0
2020-05-08 11:40:00,8.57,8.59,8.55,8.59,50614.0,6.6929,6.7085,6.6773,6.7085,50614.0
2020-05-08 11:50:00,8.58,8.58,8.54,8.57,105246.0,6.7007,6.7007,6.6695,6.6929,105246.0
2020-05-08 12:00:00,8.57,8.59,8.55,8.56,103610.0,6.6929,6.7085,6.6773,6.6851,103610.0
2020-05-08 12:10:00,8.56,8.59,8.54,8.57,40616.0,6.6851,6.7085,6.6695,6.6929,40616.0
2020-05-08 12:20:00,8.57,8.57,8.51,8.52,51918.0,6.6929,6.6929,6.6461,6.6539,51918.0
2020-05-08 12:30:00,8.53,8.56,8.52,8.55,107018.0,6.6617,6.6851,6.6539,6.6773,107018.0
2020-05-08 12:40:00,8.55,8.55,8.52,8.53,47845.0,6.6773,6.6773,6.6539,6.6617,47845.0
2020-05-08 12:50:00,8.52,8.56,8.52,8.55,33714.0,6.6539,6.6851,6.6539,6.6773,33714.0
2020-05-08 13:00:00,8.55,8.58,8.55,8.57,62522.0,6.6773,6.7007,6.6773,6.6929,62522.0
2020-05-08 13:10:00,8.57,8.59,8.56,8.58,37666.0,6.6929,6.7085,6.6851,6.7007,37666.0
2020-05-08 13:20:00,8.58,8.6,8.57,8.59,54901.0,6.7007,6.7163,6.6929,6.7085,54901.0
2020-05-08 13:30:00,8.59,8.6,8.57,8.59,60198.0,6.7085,6.7163,6.6929,6.7085,60198.0
2020-05-08 13:40:00,8.59,8.6,8.56,8.58,45840.0,6.7085,6.7163,6.6851,6.7007,45840.0
2020-05-08 13:50:00,8.58,8.61,8.57,8.61,73183.0,6.7007,6.7242,6.6929,6.7242,73183.0
2020-05-08 14:00:00,8.61,8.62,8.58,8.61,79411.0,6.7242,6.732,6.7007,6.7242,79411.0
2020-05-08 14:10:00,8.61,8.65,8.6,8.62,77672.0,6.7242,6.7554,6.7163,6.732,77672.0
2020-05-08 14:20:00,8.62,8.64,8.59,8.61,194139.0,6.732,6.7476,6.7085,6.7242,194139.0
2020-05-08 14:30:00,8.61,8.62,8.57,8.58,62638.0,6.7242,6.732,6.6929,6.7007,62638.0
2020-05-08 14:40:00,8.58,8.62,8.57,8.62,88884.0,6.7007,6.732,6.6929,6.732,88884.0
2020-05-08 14:50:00,8.61,8.64,8.61,8.63,59067.0,6.7242,6.7476,6.7242,6.7398,59067.0
2020-05-08 15:00:00,8.64,8.66,8.63,8.66,74744.0,6.7476,6.7632,6.7398,6.7632,74744.0
2020-05-08 15:10:00,8.66,8.67,8.63,8.67,125072.0,6.7632,6.771,6.7398,6.771,125072.0
2020-05-08 15:20:00,8.66,8.68,8.65,8.66,77967.0,6.7632,6.7788,6.7554,6.7632,77967.0
2020-05-08 15:30:00,8.67,8.67,8.64,8.66,147466.0,6.771,6.771,6.7476,6.7632,147466.0
2020-05-08 15:40:00,8.66,8.68,8.65,8.66,311235.0,6.7632,6.7788,6.7554,6.7632,311235.0
2020-05-08 15:50:00,8.66,8.67,8.64,8.65,644004.0,6.7632,6.771,6.7476,6.7554,644004.0
2020-05-11 09:30:00,8.51,8.6,8.32,8.34,283082.0,6.6461,6.7163,6.4977,6.5133,283082.0
2020-05-11 09:40:00,8.34,8.4,8.32,8.34,373727.0,6.5133,6.5602,6.4977,6.5133,373727.0
2020-05-11 09:50:00,8.34,8.35,8.27,8.29,144856.0,6.5133,6.5211,6.4586,6.4742,144856.0
2020-05-11 10:00:00,8.29,8.3,8.24,8.26,125808.0,6.4742,6.4821,6.4352,6.4508,125808.0
2020-05-11 10:10:00,8.26,8.29,8.23,8.25,153563.0,6.4508,6.4742,6.4274,6.443,153563.0
2020-05-11 10:20:00,8.25,8.32,8.25,8.29,120543.0,6.443,6.4977,6.443,6.4742,120543.0
2020-05-11 10:30:00,8.29,8.33,8.26,8.27,135719.0,6.4742,6.5055,6.4508,6.4586,135719.0
2020-05-11 10:40:00,8.27,8.28,8.24,8.27,118637.0,6.4586,6.4664,6.4352,6.4586,118637.0
2020-05-11 10:50:00,8.26,8.27,8.22,8.25,109344.0,6.4508,6.4586,6.4196,6.443,109344.0
2020-05-11 11:00:00,8.24,8.29,8.23,8.28,68084.0,6.4352,6.4742,6.4274,6.4664,68084.0
2020-05-11 11:10:00,8.28,8.28,8.23,8.26,94633.0,6.4664,6.4664,6.4274,6.4508,94633.0
2020-05-11 11:20:00,8.25,8.26,8.18,8.21,200985.0,6.443,6.4508,6.3883,6.4118,200985.0
2020-05-11 11:30:00,8.21,8.27,8.2,8.27,84288.0,6.4118,6.4586,6.404,6.4586,84288.0
2020-05-11 11:40:00,8.26,8.32,8.26,8.31,139611.0,6.4508,6.4977,6.4508,6.4899,139611.0
2020-05-11 11:50:00,8.3,8.34,8.3,8.31,99873.0,6.4821,6.5133,6.4821,6.4899,99873.0
2020-05-11 12:00:00,8.31,8.33,8.3,8.33,102875.0,6.4899,6.5055,6.4821,6.5055,102875.0
2020-05-11 12:10:00,8.32,8.33,8.29,8.3,101722.0,6.4977,6.5055,6.4742,6.4821,101722.0
2020-05-11 12:20:00,8.3,8.34,8.3,8.34,89194.0,6.4821,6.5133,6.4821,6.5133,89194.0
2020-05-11 12:30:00,8.34,8.41,8.34,8.38,163886.0,6.5133,6.568,6.5133,6.5445,163886.0
2020-05-11 12:40:00,8.39,8.4,8.35,8.35,76723.0,6.5523,6.5602,6.5211,6.5211,76723.0
2020-05-11 12:50:00,8.36,8.38,8.34,8.37,69110.0,6.5289,6.5445,6.5133,6.5367,69110.0
2020-05-11 13:00:00,8.37,8.38,8.34,8.38,38673.0,6.5367,6.5445,6.5133,6.5445,38673.0
2020-05-11 13:10:00,8.38,8.39,8.36,8.37,53722.0,6.5445,6.5523,6.5289,6.5367,53722.0
2020-05-11 13:20:00,8.37,8.37,8.33,8.35,107982.0,6.5367,6.5367,6.5055,6.5211,107982.0
2020-05-11 13:30:00,8.35,8.39,8.33,8.37,173466.0,6.5211,6.5523,6.5055,6.5367,173466.0
2020-05-11 13:40:00,8.38,8.38,8.34,8.36,254804.0,6.5445,6.5445,6.5133,6.5289,254804.0
2020-05-11 13:50:00,8.37,8.38,8.34,8.37,379982.0,6.5367,6.5445,6.5133,6.5367,379982.0
2020-05-11 14:00:00,8.36,8.37,8.33,8.34,277896.0,6.5289,6.5367,6.5055,6.5133,277896.0
2020-05-11 14:10:00,8.33,8.34,8.26,8.29,133412.0,6.5055,6.5133,6.4508,6.4742,133412.0
2020-05-11 14:20:00,8.29,8.31,8.28,8.29,120467.0,6.4742,6.4899,6.4664,6.4742,120467.0
2020-05-11 14:30:00,8.29,8.35,8.29,8.33,105795.0,6.4742,6.5211,6.4742,6.5055,105795.0
2020-05-11 14:40:00,8.33,8.34,8.31,8.33,89422.0,6.5055,6.5133,6.4899,6.5055,89422.0
2020-05-11 14:50:00,8.33,8.33,8.3,8.32,74658.0,6.5055,6.5055,6.4821,6.4977,74658.0
2020-05-11 15:00:00,8.31,8.34,8.31,8.32,71387.0,6.4899,6.5133,6.4899,6.4977,71387.0
2020-05-11 15:10:00,8.32,8.34,8.3,8.31,196586.0,6.4977,6.5133,6.4821,6.4899,196586.0
2020-05-11 15:20:00,8.3,8.31,8.27,8.29,101850.0,6.4821,6.4899,6.4586,6.4742,101850.0
2020-05-11 15:30:00,8.29,8.3,8.26,8.27,124939.0,6.4742,6.4821,6.4508,6.4586,124939.0
2020-05-11 15:40:00,8.27,8.28,8.25,8.28,196206.0,6.4586,6.4664,6.443,6.4664,196206.0
2020-05-11 15:50:00,8.28,8.29,8.21,8.22,1082334.0,6.4664,6.4742,6.4118,6.4196,1082334.0
2020-05-12 09:30:00,8.3,8.38,8.27,8.37,393674.0,6.4821,6.5445,6.4586,6.5367,393674.0
2020-05-12 09:40:00,8.37,8.38,8.13,8.14,294544.0,6.5367,6.5445,6.3493,6.3571,294544.0
2020-05-12 09:50:00,8.15,8.17,8.09,8.17,257196.0,6.3649,6.3805,6.318,6.3805,257196.0
2020-05-12 10:00:00,8.17,8.19,8.13,8.18,274603.0,6.3805,6.3961,6.3493,6.3883,274603.0
2020-05-12 10:10:00,8.18,8.2,8.15,8.17,129565.0,6.3883,6.404,6.3649,6.3805,129565.0
2020-05-12 10:20:00,8.17,8.18,8.09,8.09,205992.0,6.3805,6.3883,6.318,6.318,205992.0
2020-05-12 10:30:00,8.09,8.12,8.06,8.08,141603.0,6.318,6.3415,6.2946,6.3102,141603.0
2020-05-12 10:40:00,8.08,8.09,8.04,8.04,156250.0,6.3102,6.318,6.279,6.279,156250.0
2020-05-12 10:50:00,8.05,8.1,8.04,8.08,131728.0,6.2868,6.3259,6.279,6.3102,131728.0
2020-05-12 11:00:00,8.07,8.14,8.05,8.14,127757.0,6.3024,6.3571,6.2868,6.3571,127757.0
2020-05-12 11:10:00,8.13,8.14,8.1,8.12,126826.0,6.3493,6.3571,6.3259,6.3415,126826.0
2020-05-12 11:20:00,8.12,8.14,8.1,8.12,152553.0,6.3415,6.3571,6.3259,6.3415,152553.0
2020-05-12 11:30:00,8.13,8.14,8.1,8.13,99564.0,6.3493,6.3571,6.3259,6.3493,99564.0
2020-05-12 11:40:00,8.13,8.13,8.08,8.1,120017.0,6.3493,6.3493,6.3102,6.3259,120017.0
2020-05-12 11:50:00,8.1,8.12,8.08,8.11,87267.0,6.3259,6.3415,6.3102,6.3337,87267.0
2020-05-12 12:00:00,8.11,8.12,8.09,8.09,110939.0,6.3337,6.3415,6.318,6.318,110939.0
2020-05-12 12:10:00,8.09,8.11,8.07,8.11,154106.0,6.318,6.3337,6.3024,6.3337,154106.0
2020-05-12 12:20:00,8.1,8.14,8.1,8.13,222061.0,6.3259,6.3571,6.3259,6.3493,222061.0
2020-05-12 12:30:00,8.12,8.14,8.12,8.13,108371.0,6.3415,6.3571,6.3415,6.3493,108371.0
2020-05-12 12:40:00,8.13,8.14,8.1,8.12,159082.0,6.3493,6.3571,6.3259,6.3415,159082.0
2020-05-12 12:50:00,8.11,8.13,8.09,8.11,297216.0,6.3337,6.3493,6.318,6.3337,297216.0
2020-05-12 13:00:00,8.11,8.11,8.07,8.09,160831.0,6.3337,6.3337,6.3024,6.318,160831.0
2020-05-12 13:10:00,8.08,8.09,8.05,8.05,106972.0,6.3102,6.318,6.2868,6.2868,106972.0
2020-05-12 13:20:00,8.05,8.05,8.01,8.02,194142.0,6.2868,6.2868,6.2556,6.2634,194142.0
2020-05-12 13:30:00,8.02,8.05,8.02,8.03,113020.0,6.2634,6.2868,6.2634,6.2712,113020.0
2020-05-12 13:40:00,8.03,8.04,8.01,8.03,131293.0,6.2712,6.279,6.2556,6.2712,131293.0
2020-05-12 13:50:00,8.03,8.05,8.01,8.05,202301.0,6.2712,6.2868,6.2556,6.2868,202301.0
2020-05-12 14:00:00,8.04,8.06,8.01,8.01,184770.0,6.279,6.2946,6.2556,6.2556,184770.0
2020-05-12 14:10:00,8.01,8.01,7.96,7.98,415420.0,6.2556,6.2556,6.2165,6.2321,415420.0
2020-05-12 14:20:00,7.98,8.0,7.96,7.97,172556.0,6.2321,6.2478,6.2165,6.2243,172556.0
2020-05-12 14:30:00,7.96,7.98,7.94,7.97,220244.0,6.2165,6.2321,6.2009,6.2243,220244.0
2020-05-12 14:40:00,7.97,7.98,7.95,7.97,209353.0,6.2243,6.2321,6.2087,6.2243,209353.0
2020-05-12 14:50:00,7.97,8.0,7.96,7.98,135304.0,6.2243,6.2478,6.2165,6.2321,135304.0
2020-05-12 15:00:00,7.98,8.06,7.97,8.04,309477.0,6.2321,6.2946,6.2243,6.279,309477.0
2020-05-12 15:10:00,8.04,8.06,8.01,8.03,202416.0,6.279,6.2946,6.2556,6.2712,202416.0
2020-05-12 15:20:00,8.03,8.06,8.02,8.02,231371.0,6.2712,6.2946,6.2634,6.2634,231371.0
2020-05-12 15:30:00,8.01,8.03,7.96,7.96,318571.0,6.2556,6.2712,6.2165,6.2165,318571.0
2020-05-12 15:40:00,7.97,7.97,7.9,7.9,449077.0,6.2243,6.2243,6.1697,6.1697,449077.0
2020-05-12 15:50:00,7.9,7.91,7.83,7.85,1428488.0,6.1697,6.1775,6.115,6.1306,1428488.0
2020-05-13 09:30:00,7.81,7.81,7.56,7.63,559845.0,6.0994,6.0994,5.9041,5.9588,559845.0
2020-05-13 09:40:00,7.63,7.72,7.59,7.7,443399.0,5.9588,6.0291,5.9276,6.0135,443399.0
2020-05-13 09:50:00,7.7,7.7,7.61,7.63,604819.0,6.0135,6.0135,5.9432,5.9588,604819.0
2020-05-13 10:00:00,7.63,7.68,7.61,7.63,195925.0,5.9588,5.9979,5.9432,5.9588,195925.0
2020-05-13 10:10:00,7.62,7.65,7.53,7.54,672027.0,5.951,5.9744,5.8807,5.8885,672027.0
2020-05-13 10:20:00,7.54,7.58,7.48,7.55,602165.0,5.8885,5.9198,5.8417,5.8963,602165.0
2020-05-13 10:30:00,7.56,7.59,7.48,7.5,409932.0,5.9041,5.9276,5.8417,5.8573,409932.0
2020-05-13 10:40:00,7.5,7.51,7.42,7.43,267160.0,5.8573,5.8651,5.7948,5.8026,267160.0
2020-05-13 10:50:00,7.43,7.48,7.42,7.44,220251.0,5.8026,5.8417,5.7948,5.8104,220251.0
2020-05-13 11:00:00,7.45,7.47,7.43,7.45,268323.0,5.8182,5.8338,5.8026,5.8182,268323.0
2020-05-13 11:10:00,7.45,7.47,7.4,7.41,263670.0,5.8182,5.8338,5.7792,5.787,263670.0
2020-05-13 11:20:00,7.41,7.42,7.36,7.41,319993.0,5.787,5.7948,5.7479,5.787,319993.0
2020-05-13 11:30:00,7.4,7.43,7.36,7.37,209969.0,5.7792,5.8026,5.7479,5.7558,209969.0
2020-05-13 11:40:00,7.37,7.38,7.34,7.36,297128.0,5.7558,5.7636,5.7323,5.7479,297128.0
2020-05-13 11:50:00,7.35,7.37,7.32,7.36,202834.0,5.7401,5.7558,5.7167,5.7479,202834.0
2020-05-13 12:00:00,7.35,7.39,7.32,7.33,232262.0,5.7401,5.7714,5.7167,5.7245,232262.0
2020-05-13 12:10:00,7.33,7.36,7.3,7.31,197573.0,5.7245,5.7479,5.7011,5.7089,197573.0
2020-05-13 12:20:00,7.31,7.36,7.29,7.36,159844.0,5.7089,5.7479,5.6933,5.7479,159844.0
2020-05-13 12:30:00,7.35,7.44,7.35,7.41,200796.0,5.7401,5.8104,5.7401,5.787,200796.0
2020-05-13 12:40:00,7.4,7.43,7.37,7.42,132721.0,5.7792,5.8026,5.7558,5.7948,132721.0
2020-05-13 12:50:00,7.42,7.45,7.38,7.45,163726.0,5.7948,5.8182,5.7636,5.8182,163726.0
2020-05-13 13:00:00,7.45,7.48,7.43,7.48,155764.0,5.8182,5.8417,5.8026,5.8417,155764.0
2020-05-13 13:10:00,7.48,7.56,7.48,7.55,176169.0,5.8417,5.9041,5.8417,5.8963,176169.0
2020-05-13 13:20:00,7.55,7.55,7.49,7.51,142852.0,5.8963,5.8963,5.8495,5.8651,142852.0
2020-05-13 13:30:00,7.51,7.54,7.48,7.5,212378.0,5.8651,5.8885,5.8417,5.8573,212378.0
2020-05-13 13:40:00,7.5,7.51,7.47,7.48,153032.0,5.8573,5.8651,5.8338,5.8417,153032.0
2020-05-13 13:50:00,7.48,7.49,7.44,7.47,111911.0,5.8417,5.8495,5.8104,5.8338,111911.0
2020-05-13 14:00:00,7.46,7.47,7.41,7.43,169026.0,5.826,5.8338,5.787,5.8026,169026.0
2020-05-13 14:10:00,7.42,7.45,7.41,7.43,215841.0,5.7948,5.8182,5.787,5.8026,215841.0
2020-05-13 14:20:00,7.42,7.45,7.4,7.4,181159.0,5.7948,5.8182,5.7792,5.7792,181159.0
2020-05-13 14:30:00,7.41,7.43,7.39,7.4,136429.0,5.787,5.8026,5.7714,5.7792,136429.0
2020-05-13 14:40:00,7.4,7.41,7.37,7.39,128533.0,5.7792,5.787,5.7558,5.7714,128533.0
2020-05-13 14:50:00,7.4,7.41,7.38,7.39,117026.0,5.7792,5.787,5.7636,5.7714,117026.0
2020-05-13 15:00:00,7.39,7.43,7.37,7.38,177871.0,5.7714,5.8026,5.7558,5.7636,177871.0
2020-05-13 15:10:00,7.38,7.4,7.37,7.39,209535.0,5.7636,5.7792,5.7558,5.7714,209535.0
2020-05-13 15:20:00,7.39,7.39,7.33,7.36,241231.0,5.7714,5.7714,5.7245,5.7479,241231.0
2020-05-13 15:30:00,7.35,7.4,7.34,7.38,436784.0,5.7401,5.7792,5.7323,5.7636,436784.0
2020-05-13 15:40:00,7.38,7.39,7.34,7.37,281361.0,5.7636,5.7714,5.7323,5.7558,281361.0
2020-05-13 15:50:00,7.37,7.41,7.36,7.39,813465.0,5.7558,5.787,5.7479,5.7714,813465.0
2020-05-14 09:30:00,7.19,7.2,7.04,7.08,675856.0,5.6152,5.623,5.498,5.5293,675856.0
2020-05-14 09:40:00,7.07,7.11,7.03,7.08,404207.0,5.5215,5.5527,5.4902,5.5293,404207.0
2020-05-14 09:50:00,7.07,7.1,7.02,7.03,241518.0,5.5215,5.5449,5.4824,5.4902,241518.0
2020-05-14 10:00:00,7.04,7.12,6.98,7.11,418991.0,5.498,5.5605,5.4512,5.5527,418991.0
2020-05-14 10:10:00,7.11,7.2,7.1,7.18,336190.0,5.5527,5.623,5.5449,5.6074,336190.0
2020-05-14 10:20:00,7.18,7.29,7.16,7.27,302443.0,5.6074,5.6933,5.5917,5.6777,302443.0
2020-05-14 10:30:00,7.27,7.51,7.26,7.51,468761.0,5.6777,5.8651,5.6698,5.8651,468761.0
2020-05-14 10:40:00,7.51,7.61,7.44,7.6,517354.0,5.8651,5.9432,5.8104,5.9354,517354.0
2020-05-14 10:50:00,7.59,7.73,7.56,7.62,583872.0,5.9276,6.0369,5.9041,5.951,583872.0
2020-05-14 11:00:00,7.62,7.76,7.62,7.71,353235.0,5.951,6.0603,5.951,6.0213,353235.0
2020-05-14 11:10:00,7.71,7.73,7.63,7.69,196684.0,6.0213,6.0369,5.9588,6.0057,196684.0
2020-05-14 11:20:00,7.69,7.69,7.52,7.53,337014.0,6.0057,6.0057,5.8729,5.8807,337014.0
2020-05-14 11:30:00,7.53,7.57,7.4,7.41,238145.0,5.8807,5.9119,5.7792,5.787,238145.0
2020-05-14 11:40:00,7.42,7.45,7.37,7.43,135982.0,5.7948,5.8182,5.7558,5.8026,135982.0
2020-05-14 11:50:00,7.44,7.57,7.42,7.53,187013.0,5.8104,5.9119,5.7948,5.8807,187013.0
2020-05-14 12:00:00,7.53,7.56,7.5,7.56,105359.0,5.8807,5.9041,5.8573,5.9041,105359.0
2020-05-14 12:10:00,7.56,7.59,7.52,7.52,116133.0,5.9041,5.9276,5.8729,5.8729,116133.0
2020-05-14 12:20:00,7.53,7.58,7.51,7.54,145320.0,5.8807,5.9198,5.8651,5.8885,145320.0
2020-05-14 12:30:00,7.54,7.6,7.54,7.59,177636.0,5.8885,5.9354,5.8885,5.9276,177636.0
2020-05-14 12:40:00,7.58,7.59,7.54,7.54,122945.0,5.9198,5.9276,5.8885,5.8885,122945.0
2020-05-14 12:50:00,7.54,7.65,7.54,7.64,105369.0,5.8885,5.9744,5.8885,5.9666,105369.0
2020-05-14 13:00:00,7.65,7.65,7.6,7.62,194578.0,5.9744,5.9744,5.9354,5.951,194578.0
2020-05-14 13:10:00,7.62,7.7,7.62,7.7,233048.0,5.951,6.0135,5.951,6.0135,233048.0
2020-05-14 13:20:00,7.7,7.78,7.69,7.76,309564.0,6.0135,6.0759,6.0057,6.0603,309564.0
2020-05-14 13:30:00,7.75,7.78,7.7,7.7,350958.0,6.0525,6.0759,6.0135,6.0135,350958.0
2020-05-14 13:40:00,7.71,7.71,7.65,7.68,124612.0,6.0213,6.0213,5.9744,5.9979,124612.0
2020-05-14 13:50:00,7.67,7.68,7.59,7.59,133453.0,5.99,5.9979,5.9276,5.9276,133453.0
2020-05-14 14:00:00,7.59,7.63,7.57,7.62,267874.0,5.9276,5.9588,5.9119,5.951,267874.0
2020-05-14 14:10:00,7.63,7.64,7.6,7.62,178646.0,5.9588,5.9666,5.9354,5.951,178646.0
2020-05-14 14:20:00,7.62,7.66,7.61,7.63,209984.0,5.951,5.9822,5.9432,5.9588,209984.0
2020-05-14 14:30:00,7.63,7.65,7.58,7.58,179295.0,5.9588,5.9744,5.9198,5.9198,179295.0
2020-05-14 14:40:00,7.59,7.61,7.56,7.57,126908.0,5.9276,5.9432,5.9041,5.9119,126908.0
2020-05-14 14:50:00,7.58,7.62,7.56,7.6,164250.0,5.9198,5.951,5.9041,5.9354,164250.0
2020-05-14 15:00:00,7.6,7.66,7.58,7.64,149042.0,5.9354,5.9822,5.9198,5.9666,149042.0
2020-05-14 15:10:00,7.65,7.65,7.62,7.63,198240.0,5.9744,5.9744,5.951,5.9588,198240.0
2020-05-14 15:20:00,7.63,7.7,7.62,7.66,272447.0,5.9588,6.0135,5.951,5.9822,272447.0
2020-05-14 15:30:00,7.66,7.69,7.63,7.65,421156.0,5.9822,6.0057,5.9588,5.9744,421156.0
2020-05-14 15:40:00,7.65,7.71,7.64,7.71,391974.0,5.9744,6.0213,5.9666,6.0213,391974.0
2020-05-14 15:50:00,7.71,7.72,7.66,7.71,1307526.0,6.0213,6.0291,5.9822,6.0213,1307526.0
2020-05-15 09:30:00,7.59,7.63,7.47,7.59,378677.0,5.9276,5.9588,5.8338,5.9276,378677.0
2020-05-15 09:40:00,7.6,7.67,7.55,7.65,165909.0,5.9354,5.99,5.8963,5.9744,165909.0
2020-05-15 09:50:00,7.66,7.73,7.58,7.59,220187.0,5.9822,6.0369,5.9198,5.9276,220187.0
2020-05-15 10:00:00,7.58,7.61,7.53,7.59,228420.0,5.9198,5.9432,5.8807,5.9276,228420.0
2020-05-15 10:10:00,7.59,7.68,7.58,7.65,321833.0,5.9276,5.9979,5.9198,5.9744,321833.0
2020-05-15 10:20:00,7.65,7.68,7.62,7.65,244477.0,5.9744,5.9979,5.951,5.9744,244477.0
2020-05-15 10:30:00,7.64,7.66,7.6,7.64,217010.0,5.9666,5.9822,5.9354,5.9666,217010.0
2020-05-15 10:40:00,7.64,7.65,7.61,7.62,115436.0,5.9666,5.9744,5.9432,5.951,115436.0
2020-05-15 10:50:00,7.61,7.62,7.55,7.58,123128.0,5.9432,5.951,5.8963,5.9198,123128.0
2020-05-15 11:00:00,7.58,7.6,7.53,7.55,124272.0,5.9198,5.9354,5.8807,5.8963,124272.0
2020-05-15 11:10:00,7.55,7.56,7.51,7.55,71120.0,5.8963,5.9041,5.8651,5.8963,71120.0
2020-05-15 11:20:00,7.55,7.61,7.54,7.58,192612.0,5.8963,5.9432,5.8885,5.9198,192612.0
2020-05-15 11:30:00,7.58,7.58,7.51,7.53,119774.0,5.9198,5.9198,5.8651,5.8807,119774.0
2020-05-15 11:40:00,7.53,7.54,7.5,7.5,101735.0,5.8807,5.8885,5.8573,5.8573,101735.0
2020-05-15 11:50:00,7.5,7.52,7.47,7.51,156499.0,5.8573,5.8729,5.8338,5.8651,156499.0
2020-05-15 12:00:00,7.5,7.56,7.5,7.56,112366.0,5.8573,5.9041,5.8573,5.9041,112366.0
2020-05-15 12:10:00,7.55,7.55,7.49,7.52,95808.0,5.8963,5.8963,5.8495,5.8729,95808.0
2020-05-15 12:20:00,7.52,7.56,7.51,7.53,122242.0,5.8729,5.9041,5.8651,5.8807,122242.0
2020-05-15 12:30:00,7.52,7.54,7.52,7.54,64413.0,5.8729,5.8885,5.8729,5.8885,64413.0
2020-05-15 12:40:00,7.54,7.57,7.51,7.52,108431.0,5.8885,5.9119,5.8651,5.8729,108431.0
2020-05-15 12:50:00,7.52,7.54,7.5,7.52,49281.0,5.8729,5.8885,5.8573,5.8729,49281.0
2020-05-15 13:00:00,7.51,7.53,7.47,7.48,76008.0,5.8651,5.8807,5.8338,5.8417,76008.0
2020-05-15 13:10:00,7.49,7.51,7.45,7.48,132455.0,5.8495,5.8651,5.8182,5.8417,132455.0
2020-05-15 13:20:00,7.48,7.52,7.46,7.52,163499.0,5.8417,5.8729,5.826,5.8729,163499.0
2020-05-15 13:30:00,7.51,7.57,7.49,7.56,115958.0,5.8651,5.9119,5.8495,5.9041,115958.0
2020-05-15 13:40:00,7.56,7.58,7.53,7.54,122115.0,5.9041,5.9198,5.8807,5.8885,122115.0
2020-05-15 13:50:00,7.54,7.57,7.53,7.54,111372.0,5.8885,5.9119,5.8807,5.8885,111372.0
2020-05-15 14:00:00,7.54,7.58,7.54,7.58,104894.0,5.8885,5.9198,5.8885,5.9198,104894.0
2020-05-15 14:10:00,7.58,7.59,7.55,7.56,127897.0,5.9198,5.9276,5.8963,5.9041,127897.0
2020-05-15 14:20:00,7.56,7.58,7.55,7.57,106052.0,5.9041,5.9198,5.8963,5.9119,106052.0
2020-05-15 14:30:00,7.56,7.57,7.51,7.53,101624.0,5.9041,5.9119,5.8651,5.8807,101624.0
2020-05-15 14:40:00,7.53,7.54,7.52,7.53,44219.0,5.8807,5.8885,5.8729,5.8807,44219.0
2020-05-15 14:50:00,7.53,7.55,7.51,7.51,99349.0,5.8807,5.8963,5.8651,5.8651,99349.0
2020-05-15 15:00:00,7.52,7.54,7.5,7.51,166285.0,5.8729,5.8885,5.8573,5.8651,166285.0
2020-05-15 15:10:00,7.51,7.54,7.49,7.53,158756.0,5.8651,5.8885,5.8495,5.8807,158756.0
2020-05-15 15:20:00,7.53,7.56,7.53,7.54,149283.0,5.8807,5.9041,5.8807,5.8885,149283.0
2020-05-15 15:30:00,7.54,7.55,7.49,7.51,254644.0,5.8885,5.8963,5.8495,5.8651,254644.0
2020-05-15 15:40:00,7.51,7.52,7.48,7.49,530781.0,5.8651,5.8729,5.8417,5.8495,530781.0
2020-05-15 15:50:00,7.48,7.51,7.47,7.51,738602.0,5.8417,5.8651,5.8338,5.8651,738602.0
2020-05-18 09:30:00,7.94,8.1,7.93,8.06,581072.0,6.2009,6.3259,6.1931,6.2946,581072.0
2020-05-18 09:40:00,8.06,8.09,7.98,8.07,261656.0,6.2946,6.318,6.2321,6.3024,261656.0
2020-05-18 09:50:00,8.06,8.08,7.99,8.02,269882.0,6.2946,6.3102,6.24,6.2634,269882.0
2020-05-18 10:00:00,8.03,8.06,7.94,7.94,165977.0,6.2712,6.2946,6.2009,6.2009,165977.0
2020-05-18 10:10:00,7.95,7.97,7.88,7.91,207758.0,6.2087,6.2243,6.154,6.1775,207758.0
2020-05-18 10:20:00,7.9,7.97,7.9,7.9,113104.0,6.1697,6.2243,6.1697,6.1697,113104.0
2020-05-18 10:30:00,7.91,7.99,7.9,7.99,121358.0,6.1775,6.24,6.1697,6.24,121358.0
2020-05-18 10:40:00,7.99,8.0,7.95,7.99,480909.0,6.24,6.2478,6.2087,6.24,480909.0
2020-05-18 10:50:00,7.99,8.03,7.98,7.99,113692.0,6.24,6.2712,6.2321,6.24,113692.0
2020-05-18 11:00:00,8.0,8.07,7.98,8.06,132055.0,6.2478,6.3024,6.2321,6.2946,132055.0
2020-05-18 11:10:00,8.06,8.1,8.03,8.09,178464.0,6.2946,6.3259,6.2712,6.318,178464.0
2020-05-18 11:20:00,8.09,8.13,8.08,8.13,146135.0,6.318,6.3493,6.3102,6.3493,146135.0
2020-05-18 11:30:00,8.13,8.14,8.08,8.11,100144.0,6.3493,6.3571,6.3102,6.3337,100144.0
2020-05-18 11:40:00,8.11,8.14,8.06,8.07,115198.0,6.3337,6.3571,6.2946,6.3024,115198.0
2020-05-18 11:50:00,8.06,8.11,8.06,8.08,170058.0,6.2946,6.3337,6.2946,6.3102,170058.0
2020-05-18 12:00:00,8.08,8.12,8.07,8.11,122731.0,6.3102,6.3415,6.3024,6.3337,122731.0
2020-05-18 12:10:00,8.11,8.12,8.08,8.1,114615.0,6.3337,6.3415,6.3102,6.3259,114615.0
2020-05-18 12:20:00,8.1,8.15,8.09,8.12,157445.0,6.3259,6.3649,6.318,6.3415,157445.0
2020-05-18 12:30:00,8.12,8.15,8.1,8.14,246947.0,6.3415,6.3649,6.3259,6.3571,246947.0
2020-05-18 12:40:00,8.14,8.16,8.12,8.13,156210.0,6.3571,6.3727,6.3415,6.3493,156210.0
2020-05-18 12:50:00,8.14,8.18,8.13,8.17,192942.0,6.3571,6.3883,6.3493,6.3805,192942.0
2020-05-18 13:00:00,8.18,8.22,8.17,8.21,158658.0,6.3883,6.4196,6.3805,6.4118,158658.0
2020-05-18 13:10:00,8.21,8.23,8.19,8.22,185904.0,6.4118,6.4274,6.3961,6.4196,185904.0
2020-05-18 13:20:00,8.22,8.24,8.21,8.21,95991.0,6.4196,6.4352,6.4118,6.4118,95991.0
2020-05-18 13:30:00,8.21,8.23,8.18,8.22,229452.0,6.4118,6.4274,6.3883,6.4196,229452.0
2020-05-18 13:40:00,8.22,8.26,8.21,8.25,154222.0,6.4196,6.4508,6.4118,6.443,154222.0
2020-05-18 13:50:00,8.25,8.25,8.21,8.23,100289.0,6.443,6.443,6.4118,6.4274,100289.0
2020-05-18 14:00:00,8.23,8.23,8.18,8.19,146863.0,6.4274,6.4274,6.3883,6.3961,146863.0
2020-05-18 14:10:00,8.19,8.19,8.13,8.13,131011.0,6.3961,6.3961,6.3493,6.3493,131011.0
2020-05-18 14:20:00,8.13,8.18,8.12,8.17,129842.0,6.3493,6.3883,6.3415,6.3805,129842.0
2020-05-18 14:30:00,8.17,8.25,8.17,8.25,203637.0,6.3805,6.443,6.3805,6.443,203637.0
2020-05-18 14:40:00,8.25,8.27,8.22,8.24,256952.0,6.443,6.4586,6.4196,6.4352,256952.0
2020-05-18 14:50:00,8.24,8.26,8.21,8.25,254383.0,6.4352,6.4508,6.4118,6.443,254383.0
2020-05-18 15:00:00,8.26,8.29,8.24,8.28,160281.0,6.4508,6.4742,6.4352,6.4664,160281.0
2020-05-18 15:10:00,8.27,8.29,8.25,8.28,176139.0,6.4586,6.4742,6.443,6.4664,176139.0
2020-05-18 15:20:00,8.28,8.29,8.26,8.28,148690.0,6.4664,6.4742,6.4508,6.4664,148690.0
2020-05-18 15:30:00,8.28,8.32,8.27,8.29,355095.0,6.4664,6.4977,6.4586,6.4742,355095.0
2020-05-18 15:40:00,8.29,8.3,8.28,8.28,394602.0,6.4742,6.4821,6.4664,6.4664,394602.0
2020-05-18 15:50:00,8.29,8.31,8.23,8.25,797599.0,6.4742,6.4899,6.4274,6.443,797599.0
2020-05-19 09:30:00,8.17,8.22,7.95,7.98,287782.0,6.3805,6.4196,6.2087,6.2321,287782.0
2020-05-19 09:40:00,7.97,8.0,7.9,7.91,356894.0,6.2243,6.2478,6.1697,6.1775,356894.0
2020-05-19 09:50:00,7.9,8.0,7.89,8.0,127231.0,6.1697,6.2478,6.1619,6.2478,127231.0
2020-05-19 10:00:00,8.0,8.1,7.95,8.1,602287.0,6.2478,6.3259,6.2087,6.3259,602287.0
2020-05-19 10:10:00,8.09,8.09,7.95,7.95,828705.0,6.318,6.318,6.2087,6.2087,828705.0
2020-05-19 10:20:00,7.96,8.04,7.95,8.01,226893.0,6.2165,6.279,6.2087,6.2556,226893.0
2020-05-19 10:30:00,8.01,8.05,7.97,7.98,79853.0,6.2556,6.2868,6.2243,6.2321,79853.0
2020-05-19 10:40:00,7.99,7.99,7.92,7.98,166960.0,6.24,6.24,6.1853,6.2321,166960.0
2020-05-19 10:50:00,7.99,8.04,7.98,8.03,87581.0,6.24,6.279,6.2321,6.2712,87581.0
2020-05-19 11:00:00,8.03,8.09,8.02,8.07,121080.0,6.2712,6.318,6.2634,6.3024,121080.0
2020-05-19 11:10:00,8.06,8.09,8.02,8.09,81741.0,6.2946,6.318,6.2634,6.318,81741.0
2020-05-19 11:20:00,8.09,8.16,8.07,8.13,211088.0,6.318,6.3727,6.3024,6.3493,211088.0
2020-05-19 11:30:00,8.13,8.18,8.12,8.14,118142.0,6.3493,6.3883,6.3415,6.3571,118142.0
2020-05-19 11:40:00,8.15,8.17,8.11,8.11,94520.0,6.3649,6.3805,6.3337,6.3337,94520.0
2020-05-19 11:50:00,8.11,8.13,8.09,8.12,63365.0,6.3337,6.3493,6.318,6.3415,63365.0
2020-05-19 12:00:00,8.12,8.16,8.12,8.15,80055.0,6.3415,6.3727,6.3415,6.3649,80055.0
2020-05-19 12:10:00,8.16,8.17,8.12,8.13,59693.0,6.3727,6.3805,6.3415,6.3493,59693.0
2020-05-19 12:20:00,8.14,8.17,8.1,8.11,78475.0,6.3571,6.3805,6.3259,6.3337,78475.0
2020-05-19 12:30:00,8.11,8.12,8.07,8.08,76916.0,6.3337,6.3415,6.3024,6.3102,76916.0
2020-05-19 12:40:00,8.08,8.09,8.06,8.08,58346.0,6.3102,6.318,6.2946,6.3102,58346.0
2020-05-19 12:50:00,8.08,8.09,8.06,8.06,50927.0,6.3102,6.318,6.2946,6.2946,50927.0
2020-05-19 13:00:00,8.07,8.09,8.06,8.06,52376.0,6.3024,6.318,6.2946,6.2946,52376.0
2020-05-19 13:10:00,8.06,8.08,8.06,8.08,82567.0,6.2946,6.3102,6.2946,6.3102,82567.0
2020-05-19 13:20:00,8.07,8.08,8.06,8.07,50069.0,6.3024,6.3102,6.2946,6.3024,50069.0
2020-05-19 13:30:00,8.07,8.07,8.05,8.05,80444.0,6.3024,6.3024,6.2868,6.2868,80444.0
2020-05-19 13:40:00,8.05,8.1,8.05,8.07,81330.0,6.2868,6.3259,6.2868,6.3024,81330.0
2020-05-19 13:50:00,8.07,8.08,8.06,8.08,79834.0,6.3024,6.3102,6.2946,6.3102,79834.0
2020-05-19 14:00:00,8.07,8.09,8.05,8.09,82047.0,6.3024,6.318,6.2868,6.318,82047.0
2020-05-19 14:10:00,8.08,8.09,8.07,8.08,86743.0,6.3102,6.318,6.3024,6.3102,86743.0
2020-05-19 14:20:00,8.08,8.1,8.07,8.09,82924.0,6.3102,6.3259,6.3024,6.318,82924.0
2020-05-19 14:30:00,8.1,8.1,8.07,8.08,79935.0,6.3259,6.3259,6.3024,6.3102,79935.0
2020-05-19 14:40:00,8.08,8.11,8.07,8.11,62844.0,6.3102,6.3337,6.3024,6.3337,62844.0
2020-05-19 14:50:00,8.1,8.11,7.97,7.99,277880.0,6.3259,6.3337,6.2243,6.24,277880.0
2020-05-19 15:00:00,8.0,8.05,7.97,8.04,206180.0,6.2478,6.2868,6.2243,6.279,206180.0
2020-05-19 15:10:00,8.03,8.11,8.03,8.09,202968.0,6.2712,6.3337,6.2712,6.318,202968.0
2020-05-19 15:20:00,8.09,8.09,8.02,8.05,185300.0,6.318,6.318,6.2634,6.2868,185300.0
2020-05-19 15:30:00,8.05,8.05,7.95,7.97,247687.0,6.2868,6.2868,6.2087,6.2243,247687.0
2020-05-19 15:40:00,7.96,7.98,7.88,7.88,378311.0,6.2165,6.2321,6.154,6.154,378311.0
2020-05-19 15:50:00,7.88,7.91,7.85,7.88,791620.0,6.154,6.1775,6.1306,6.154,791620.0
2020-05-20 09:30:00,8.04,8.19,8.04,8.19,292702.0,6.279,6.3961,6.279,6.3961,292702.0
2020-05-20 09:40:00,8.2,8.24,8.16,8.21,210384.0,6.404,6.4352,6.3727,6.4118,210384.0
2020-05-20 09:50:00,8.22,8.22,8.1,8.14,220140.0,6.4196,6.4196,6.3259,6.3571,220140.0
2020-05-20 10:00:00,8.13,8.21,8.12,8.18,159749.0,6.3493,6.4118,6.3415,6.3883,159749.0
2020-05-20 10:10:00,8.19,8.21,8.13,8.15,152806.0,6.3961,6.4118,6.3493,6.3649,152806.0
2020-05-20 10:20:00,8.15,8.21,8.15,8.2,91631.0,6.3649,6.4118,6.3649,6.404,91631.0
2020-05-20 10:30:00,8.2,8.22,8.17,8.2,108509.0,6.404,6.4196,6.3805,6.404,108509.0
2020-05-20 10:40:00,8.2,8.24,8.18,8.19,125337.0,6.404,6.4352,6.3883,6.3961,125337.0
2020-05-20 10:50:00,8.2,8.23,8.17,8.17,1025903.0,6.404,6.4274,6.3805,6.3805,1025903.0
2020-05-20 11:00:00,8.17,8.17,8.08,8.12,222959.0,6.3805,6.3805,6.3102,6.3415,222959.0
2020-05-20 11:10:00,8.12,8.2,8.11,8.2,236201.0,6.3415,6.404,6.3337,6.404,236201.0
2020-05-20 11:20:00,8.19,8.2,8.15,8.15,147320.0,6.3961,6.404,6.3649,6.3649,147320.0
2020-05-20 11:30:00,8.15,8.16,8.1,8.13,187593.0,6.3649,6.3727,6.3259,6.3493,187593.0
2020-05-20 11:40:00,8.13,8.18,8.13,8.18,133108.0,6.3493,6.3883,6.3493,6.3883,133108.0
2020-05-20 11:50:00,8.18,8.21,8.17,8.19,95676.0,6.3883,6.4118,6.3805,6.3961,95676.0
2020-05-20 12:00:00,8.18,8.19,8.14,8.14,58346.0,6.3883,6.3961,6.3571,6.3571,58346.0
2020-05-20 12:10:00,8.14,8.15,8.11,8.13,140220.0,6.3571,6.3649,6.3337,6.3493,140220.0
2020-05-20 12:20:00,8.14,8.15,8.13,8.13,146292.0,6.3571,6.3649,6.3493,6.3493,146292.0
2020-05-20 12:30:00,8.14,8.15,8.1,8.13,276186.0,6.3571,6.3649,6.3259,6.3493,276186.0
2020-05-20 12:40:00,8.13,8.15,8.11,8.15,67940.0,6.3493,6.3649,6.3337,6.3649,67940.0
2020-05-20 12:50:00,8.15,8.18,8.15,8.15,163792.0,6.3649,6.3883,6.3649,6.3649,163792.0
2020-05-20 13:00:00,8.16,8.16,8.08,8.09,162998.0,6.3727,6.3727,6.3102,6.318,162998.0
2020-05-20 13:10:00,8.09,8.1,8.08,8.08,168657.0,6.318,6.3259,6.3102,6.3102,168657.0
2020-05-20 13:20:00,8.08,8.11,8.06,8.08,141880.0,6.3102,6.3337,6.2946,6.3102,141880.0
2020-05-20 13:30:00,8.09,8.11,8.05,8.11,140011.0,6.318,6.3337,6.2868,6.3337,140011.0
2020-05-20 13:40:00,8.11,8.15,8.1,8.13,69534.0,6.3337,6.3649,6.3259,6.3493,69534.0
2020-05-20 13:50:00,8.13,8.15,8.13,8.15,83949.0,6.3493,6.3649,6.3493,6.3649,83949.0
2020-05-20 14:00:00,8.14,8.18,8.12,8.14,139785.0,6.3571,6.3883,6.3415,6.3571,139785.0
2020-05-20 14:10:00,8.14,8.17,8.13,8.14,124457.0,6.3571,6.3805,6.3493,6.3571,124457.0
2020-05-20 14:20:00,8.14,8.2,8.13,8.19,174985.0,6.3571,6.404,6.3493,6.3961,174985.0
2020-05-20 14:30:00,8.19,8.21,8.17,8.18,95589.0,6.3961,6.4118,6.3805,6.3883,95589.0
2020-05-20 14:40:00,8.19,8.23,8.18,8.22,369459.0,6.3961,6.4274,6.3883,6.4196,369459.0
2020-05-20 14:50:00,8.22,8.25,8.2,8.2,251392.0,6.4196,6.443,6.404,6.404,251392.0
2020-05-20 15:00:00,8.2,8.21,8.15,8.17,382371.0,6.404,6.4118,6.3649,6.3805,382371.0
2020-05-20 15:10:00,8.17,8.19,8.14,8.17,141596.0,6.3805,6.3961,6.3571,6.3805,141596.0
2020-05-20 15:20:00,8.17,8.22,8.16,8.22,122410.0,6.3805,6.4196,6.3727,6.4196,122410.0
2020-05-20 15:30:00,8.21,8.22,8.19,8.21,151873.0,6.4118,6.4196,6.3961,6.4118,151873.0
2020-05-20 15:40:00,8.2,8.23,8.17,8.19,204711.0,6.404,6.4274,6.3805,6.3961,204711.0
2020-05-20 15:50:00,8.19,8.22,8.17,8.21,632131.0,6.3961,6.4196,6.3805,6.4118,632131.0
2020-05-21 09:30:00,8.13,8.3,8.12,8.28,439433.0,6.3493,6.4821,6.3415,6.4664,439433.0
2020-05-21 09:40:00,8.29,8.3,8.25,8.29,204645.0,6.4742,6.4821,6.443,6.4742,204645.0
2020-05-21 09:50:00,8.29,8.32,8.23,8.32,381957.0,6.4742,6.4977,6.4274,6.4977,381957.0
2020-05-21 10:00:00,8.32,8.38,8.31,8.32,190202.0,6.4977,6.5445,6.4899,6.4977,190202.0
2020-05-21 10:10:00,8.33,8.33,8.27,8.3,231843.0,6.5055,6.5055,6.4586,6.4821,231843.0
2020-05-21 10:20:00,8.3,8.34,8.27,8.29,86236.0,6.4821,6.5133,6.4586,6.4742,86236.0
2020-05-21 10:30:00,8.29,8.3,8.22,8.24,191230.0,6.4742,6.4821,6.4196,6.4352,191230.0
2020-05-21 10:40:00,8.24,8.29,8.24,8.25,109517.0,6.4352,6.4742,6.4352,6.443,109517.0
2020-05-21 10:50:00,8.25,8.28,8.23,8.26,177862.0,6.443,6.4664,6.4274,6.4508,177862.0
2020-05-21 11:00:00,8.26,8.26,8.18,8.22,236458.0,6.4508,6.4508,6.3883,6.4196,236458.0
2020-05-21 11:10:00,8.23,8.25,8.19,8.2,108176.0,6.4274,6.443,6.3961,6.404,108176.0
2020-05-21 11:20:00,8.2,8.23,8.16,8.21,173015.0,6.404,6.4274,6.3727,6.4118,173015.0
2020-05-21 11:30:00,8.21,8.22,8.17,8.21,177636.0,6.4118,6.4196,6.3805,6.4118,177636.0
2020-05-21 11:40:00,8.22,8.24,8.2,8.21,64826.0,6.4196,6.4352,6.404,6.4118,64826.0
2020-05-21 11:50:00,8.21,8.23,8.21,8.22,82919.0,6.4118,6.4274,6.4118,6.4196,82919.0
2020-05-21 12:00:00,8.22,8.26,8.22,8.25,80426.0,6.4196,6.4508,6.4196,6.443,80426.0
2020-05-21 12:10:00,8.25,8.25,8.22,8.22,83467.0,6.443,6.443,6.4196,6.4196,83467.0
2020-05-21 12:20:00,8.22,8.28,8.22,8.25,161909.0,6.4196,6.4664,6.4196,6.443,161909.0
2020-05-21 12:30:00,8.24,8.26,8.22,8.23,88927.0,6.4352,6.4508,6.4196,6.4274,88927.0
2020-05-21 12:40:00,8.24,8.27,8.23,8.26,86215.0,6.4352,6.4586,6.4274,6.4508,86215.0
2020-05-21 12:50:00,8.26,8.26,8.23,8.23,48088.0,6.4508,6.4508,6.4274,6.4274,48088.0
2020-05-21 13:00:00,8.24,8.27,8.22,8.25,245996.0,6.4352,6.4586,6.4196,6.443,245996.0
2020-05-21 13:10:00,8.25,8.27,8.24,8.25,134978.0,6.443,6.4586,6.4352,6.443,134978.0
2020-05-21 13:20:00,8.25,8.28,8.24,8.28,83050.0,6.443,6.4664,6.4352,6.4664,83050.0
2020-05-21 13:30:00,8.28,8.29,8.26,8.27,143015.0,6.4664,6.4742,6.4508,6.4586,143015.0
2020-05-21 13:40:00,8.27,8.28,8.25,8.27,116244.0,6.4586,6.4664,6.443,6.4586,116244.0
2020-05-21 13:50:00,8.27,8.29,8.25,8.28,129209.0,6.4586,6.4742,6.443,6.4664,129209.0
2020-05-21 14:00:00,8.28,8.3,8.27,8.28,136865.0,6.4664,6.4821,6.4586,6.4664,136865.0
2020-05-21 14:10:00,8.28,8.29,8.26,8.28,101081.0,6.4664,6.4742,6.4508,6.4664,101081.0
2020-05-21 14:20:00,8.28,8.3,8.27,8.28,119326.0,6.4664,6.4821,6.4586,6.4664,119326.0
2020-05-21 14:30:00,8.28,8.29,8.24,8.26,163761.0,6.4664,6.4742,6.4352,6.4508,163761.0
2020-05-21 14:40:00,8.26,8.27,8.23,8.23,117836.0,6.4508,6.4586,6.4274,6.4274,117836.0
2020-05-21 14:50:00,8.24,8.24,8.21,8.21,173856.0,6.4352,6.4352,6.4118,6.4118,173856.0
2020-05-21 15:00:00,8.21,8.23,8.19,8.22,231465.0,6.4118,6.4274,6.3961,6.4196,231465.0
2020-05-21 15:10:00,8.22,8.23,8.2,8.22,146077.0,6.4196,6.4274,6.404,6.4196,146077.0
2020-05-21 15:20:00,8.22,8.23,8.2,8.21,65368.0,6.4196,6.4274,6.404,6.4118,65368.0
2020-05-21 15:30:00,8.21,8.22,8.18,8.2,179772.0,6.4118,6.4196,6.3883,6.404,179772.0
2020-05-21 15:40:00,8.2,8.21,8.18,8.21,212763.0,6.404,6.4118,6.3883,6.4118,212763.0
2020-05-21 15:50:00,8.21,8.21,8.16,8.17,631739.0,6.4118,6.4118,6.3727,6.3805,631739.0
2020-05-22 09:30:00,8.23,8.27,8.18,8.22,141407.0,6.4274,6.4586,6.3883,6.4196,141407.0
2020-05-22 09:40:00,8.22,8.22,8.11,8.14,261135.0,6.4196,6.4196,6.3337,6.3571,261135.0
2020-05-22 09:50:00,8.14,8.14,8.05,8.07,238428.0,6.3571,6.3571,6.2868,6.3024,238428.0
2020-05-22 10:00:00,8.06,8.07,7.98,8.01,163759.0,6.2946,6.3024,6.2321,6.2556,163759.0
2020-05-22 10:10:00,8.01,8.02,7.96,8.0,119188.0,6.2556,6.2634,6.2165,6.2478,119188.0
2020-05-22 10:20:00,8.0,8.05,7.99,8.01,207785.0,6.2478,6.2868,6.24,6.2556,207785.0
2020-05-22 10:30:00,8.02,8.02,7.99,8.0,250694.0,6.2634,6.2634,6.24,6.2478,250694.0
2020-05-22 10:40:00,8.0,8.01,7.97,7.97,81384.0,6.2478,6.2556,6.2243,6.2243,81384.0
2020-05-22 10:50:00,7.97,7.99,7.96,7.96,87624.0,6.2243,6.24,6.2165,6.2165,87624.0
2020-05-22 11:00:00,7.97,8.02,7.96,7.99,148710.0,6.2243,6.2634,6.2165,6.24,148710.0
2020-05-22 11:10:00,7.99,8.0,7.97,8.0,99344.0,6.24,6.2478,6.2243,6.2478,99344.0
2020-05-22 11:20:00,8.0,8.02,7.97,8.01,118087.0,6.2478,6.2634,6.2243,6.2556,118087.0
2020-05-22 11:30:00,8.01,8.02,7.99,8.02,125324.0,6.2556,6.2634,6.24,6.2634,125324.0
2020-05-22 11:40:00,8.01,8.04,8.0,8.04,135703.0,6.2556,6.279,6.2478,6.279,135703.0
2020-05-22 11:50:00,8.04,8.04,8.0,8.0,56300.0,6.279,6.279,6.2478,6.2478,56300.0
2020-05-22 12:00:00,8.0,8.02,8.0,8.01,52726.0,6.2478,6.2634,6.2478,6.2556,52726.0
2020-05-22 12:10:00,8.01,8.02,8.0,8.01,40281.0,6.2556,6.2634,6.2478,6.2556,40281.0
2020-05-22 12:20:00,8.01,8.06,8.0,8.05,76972.0,6.2556,6.2946,6.2478,6.2868,76972.0
2020-05-22 12:30:00,8.05,8.08,8.04,8.06,62169.0,6.2868,6.3102,6.279,6.2946,62169.0
2020-05-22 12:40:00,8.05,8.06,8.04,8.05,30434.0,6.2868,6.2946,6.279,6.2868,30434.0
2020-05-22 12:50:00,8.05,8.08,8.05,8.08,39384.0,6.2868,6.3102,6.2868,6.3102,39384.0
2020-05-22 13:00:00,8.08,8.08,8.06,8.06,53366.0,6.3102,6.3102,6.2946,6.2946,53366.0
2020-05-22 13:10:00,8.06,8.08,8.05,8.08,95229.0,6.2946,6.3102,6.2868,6.3102,95229.0
2020-05-22 13:20:00,8.07,8.09,8.07,8.08,44178.0,6.3024,6.318,6.3024,6.3102,44178.0
2020-05-22 13:30:00,8.07,8.08,8.06,8.06,24138.0,6.3024,6.3102,6.2946,6.2946,24138.0
2020-05-22 13:40:00,8.06,8.09,8.05,8.08,72825.0,6.2946,6.318,6.2868,6.3102,72825.0
2020-05-22 13:50:00,8.07,8.12,8.07,8.11,60287.0,6.3024,6.3415,6.3024,6.3337,60287.0
2020-05-22 14:00:00,8.12,8.16,8.11,8.14,56018.0,6.3415,6.3727,6.3337,6.3571,56018.0
2020-05-22 14:10:00,8.14,8.15,8.13,8.13,60522.0,6.3571,6.3649,6.3493,6.3493,60522.0
2020-05-22 14:20:00,8.13,8.16,8.13,8.16,67403.0,6.3493,6.3727,6.3493,6.3727,67403.0
2020-05-22 14:30:00,8.16,8.16,8.13,8.14,51957.0,6.3727,6.3727,6.3493,6.3571,51957.0
2020-05-22 14:40:00,8.14,8.15,8.1,8.12,86867.0,6.3571,6.3649,6.3259,6.3415,86867.0
2020-05-22 14:50:00,8.12,8.13,8.11,8.12,33608.0,6.3415,6.3493,6.3337,6.3415,33608.0
2020-05-22 15:00:00,8.12,8.13,8.1,8.12,63389.0,6.3415,6.3493,6.3259,6.3415,63389.0
2020-05-22 15:10:00,8.12,8.13,8.1,8.11,67784.0,6.3415,6.3493,6.3259,6.3337,67784.0
2020-05-22 15:20:00,8.11,8.12,8.09,8.11,172947.0,6.3337,6.3415,6.318,6.3337,172947.0
2020-05-22 15:30:00,8.11,8.13,8.1,8.11,125072.0,6.3337,6.3493,6.3259,6.3337,125072.0
2020-05-22 15:40:00,8.11,8.12,8.09,8.12,171700.0,6.3337,6.3415,6.318,6.3415,171700.0
2020-05-22 15:50:00,8.12,8.12,8.08,8.1,425977.0,6.3415,6.3415,6.3102,6.3259,425977.0
2020-05-26 09:30:00,8.48,8.68,8.48,8.67,666344.0,6.6226,6.7788,6.6226,6.771,666344.0
2020-05-26 09:40:00,8.68,8.75,8.67,8.68,325683.0,6.7788,6.8335,6.771,6.7788,325683.0
2020-05-26 09:50:00,8.67,8.69,8.6,8.64,225500.0,6.771,6.7866,6.7163,6.7476,225500.0
2020-05-26 10:00:00,8.64,8.67,8.59,8.63,173360.0,6.7476,6.771,6.7085,6.7398,173360.0
2020-05-26 10:10:00,8.63,8.65,8.59,8.62,109817.0,6.7398,6.7554,6.7085,6.732,109817.0
2020-05-26 10:20:00,8.63,8.67,8.6,8.66,113158.0,6.7398,6.771,6.7163,6.7632,113158.0
2020-05-26 10:30:00,8.65,8.69,8.64,8.67,141023.0,6.7554,6.7866,6.7476,6.771,141023.0
2020-05-26 10:40:00,8.68,8.71,8.67,8.7,130839.0,6.7788,6.8023,6.771,6.7944,130839.0
2020-05-26 10:50:00,8.7,8.74,8.68,8.71,309278.0,6.7944,6.8257,6.7788,6.8023,309278.0
2020-05-26 11:00:00,8.71,8.8,8.7,8.76,196375.0,6.8023,6.8725,6.7944,6.8413,196375.0
2020-05-26 11:10:00,8.75,8.81,8.75,8.79,142977.0,6.8335,6.8803,6.8335,6.8647,142977.0
2020-05-26 11:20:00,8.79,8.8,8.75,8.79,157210.0,6.8647,6.8725,6.8335,6.8647,157210.0
2020-05-26 11:30:00,8.78,8.83,8.78,8.82,155797.0,6.8569,6.896,6.8569,6.8882,155797.0
2020-05-26 11:40:00,8.82,8.85,8.81,8.85,203108.0,6.8882,6.9116,6.8803,6.9116,203108.0
2020-05-26 11:50:00,8.85,8.86,8.8,8.85,98742.0,6.9116,6.9194,6.8725,6.9116,98742.0
2020-05-26 12:00:00,8.85,8.85,8.81,8.85,142071.0,6.9116,6.9116,6.8803,6.9116,142071.0
2020-05-26 12:10:00,8.84,8.87,8.81,8.82,161968.0,6.9038,6.9272,6.8803,6.8882,161968.0
2020-05-26 12:20:00,8.82,8.84,8.8,8.83,142605.0,6.8882,6.9038,6.8725,6.896,142605.0
2020-05-26 12:30:00,8.83,8.84,8.8,8.83,93406.0,6.896,6.9038,6.8725,6.896,93406.0
2020-05-26 12:40:00,8.83,8.86,8.82,8.86,111821.0,6.896,6.9194,6.8882,6.9194,111821.0
2020-05-26 12:50:00,8.86,8.9,8.84,8.89,133113.0,6.9194,6.9506,6.9038,6.9428,133113.0
2020-05-26 13:00:00,8.89,8.97,8.88,8.96,151411.0,6.9428,7.0053,6.935,6.9975,151411.0
2020-05-26 13:10:00,8.96,8.98,8.95,8.98,164123.0,6.9975,7.0131,6.9897,7.0131,164123.0
2020-05-26 13:20:00,8.98,9.06,8.97,9.03,635225.0,7.0131,7.0756,7.0053,7.0522,635225.0
2020-05-26 13:30:00,9.03,9.04,8.99,9.01,178538.0,7.0522,7.06,7.0209,7.0365,178538.0
2020-05-26 13:40:00,9.01,9.02,8.99,9.0,122215.0,7.0365,7.0444,7.0209,7.0287,122215.0
2020-05-26 13:50:00,9.01,9.03,8.97,8.98,92743.0,7.0365,7.0522,7.0053,7.0131,92743.0
2020-05-26 14:00:00,8.99,9.02,8.97,9.01,142310.0,7.0209,7.0444,7.0053,7.0365,142310.0
2020-05-26 14:10:00,9.01,9.02,8.98,9.01,87199.0,7.0365,7.0444,7.0131,7.0365,87199.0
2020-05-26 14:20:00,9.02,9.05,9.01,9.05,120698.0,7.0444,7.0678,7.0365,7.0678,120698.0
2020-05-26 14:30:00,9.04,9.05,8.98,8.99,142675.0,7.06,7.0678,7.0131,7.0209,142675.0
2020-05-26 14:40:00,8.99,9.04,8.97,9.04,101097.0,7.0209,7.06,7.0053,7.06,101097.0
2020-05-26 14:50:00,9.04,9.08,9.02,9.05,182086.0,7.06,7.0912,7.0444,7.0678,182086.0
2020-05-26 15:00:00,9.05,9.08,9.02,9.08,210539.0,7.0678,7.0912,7.0444,7.0912,210539.0
2020-05-26 15:10:00,9.07,9.12,9.07,9.12,267610.0,7.0834,7.1224,7.0834,7.1224,267610.0
2020-05-26 15:20:00,9.12,9.12,9.08,9.11,245150.0,7.1224,7.1224,7.0912,7.1146,245150.0
2020-05-26 15:30:00,9.11,9.12,9.06,9.1,495658.0,7.1146,7.1224,7.0756,7.1068,495658.0
2020-05-26 15:40:00,9.1,9.1,9.0,9.02,335979.0,7.1068,7.1068,7.0287,7.0444,335979.0
2020-05-26 15:50:00,9.02,9.03,8.94,8.98,856574.0,7.0444,7.0522,6.9819,7.0131,856574.0
2020-05-27 09:30:00,9.48,9.72,9.45,9.62,1050533.0,7.4036,7.591,7.3802,7.5129,1050533.0
2020-05-27 09:40:00,9.61,9.67,9.5,9.51,524770.0,7.5051,7.552,7.4192,7.427,524770.0
2020-05-27 09:50:00,9.51,9.53,9.45,9.47,302868.0,7.427,7.4426,7.3802,7.3958,302868.0
2020-05-27 10:00:00,9.47,9.47,9.31,9.33,241807.0,7.3958,7.3958,7.2708,7.2865,241807.0
2020-05-27 10:10:00,9.33,9.45,9.32,9.45,254890.0,7.2865,7.3802,7.2786,7.3802,254890.0
2020-05-27 10:20:00,9.45,9.45,9.33,9.35,217952.0,7.3802,7.3802,7.2865,7.3021,217952.0
2020-05-27 10:30:00,9.35,9.35,9.21,9.23,556631.0,7.3021,7.3021,7.1927,7.2084,556631.0
2020-05-27 10:40:00,9.24,9.27,9.17,9.17,290705.0,7.2162,7.2396,7.1615,7.1615,290705.0
2020-05-27 10:50:00,9.17,9.28,9.16,9.27,217659.0,7.1615,7.2474,7.1537,7.2396,217659.0
2020-05-27 11:00:00,9.28,9.39,9.27,9.33,269246.0,7.2474,7.3333,7.2396,7.2865,269246.0
2020-05-27 11:10:00,9.33,9.36,9.27,9.31,149549.0,7.2865,7.3099,7.2396,7.2708,149549.0
2020-05-27 11:20:00,9.31,9.31,9.23,9.29,116704.0,7.2708,7.2708,7.2084,7.2552,116704.0
2020-05-27 11:30:00,9.29,9.38,9.27,9.32,225292.0,7.2552,7.3255,7.2396,7.2786,225292.0
2020-05-27 11:40:00,9.32,9.36,9.3,9.36,147093.0,7.2786,7.3099,7.263,7.3099,147093.0
2020-05-27 11:50:00,9.35,9.39,9.33,9.38,170572.0,7.3021,7.3333,7.2865,7.3255,170572.0
2020-05-27 12:00:00,9.38,9.39,9.31,9.36,145406.0,7.3255,7.3333,7.2708,7.3099,145406.0
2020-05-27 12:10:00,9.35,9.36,9.32,9.34,110370.0,7.3021,7.3099,7.2786,7.2943,110370.0
2020-05-27 12:20:00,9.34,9.36,9.31,9.32,140389.0,7.2943,7.3099,7.2708,7.2786,140389.0
2020-05-27 12:30:00,9.33,9.35,9.31,9.33,108987.0,7.2865,7.3021,7.2708,7.2865,108987.0
2020-05-27 12:40:00,9.32,9.34,9.29,9.32,94024.0,7.2786,7.2943,7.2552,7.2786,94024.0
2020-05-27 12:50:00,9.33,9.38,9.32,9.35,104177.0,7.2865,7.3255,7.2786,7.3021,104177.0
2020-05-27 13:00:00,9.35,9.39,9.32,9.38,113424.0,7.3021,7.3333,7.2786,7.3255,113424.0
2020-05-27 13:10:00,9.38,9.38,9.32,9.33,71573.0,7.3255,7.3255,7.2786,7.2865,71573.0
2020-05-27 13:20:00,9.33,9.37,9.3,9.37,130515.0,7.2865,7.3177,7.263,7.3177,130515.0
2020-05-27 13:30:00,9.37,9.39,9.33,9.38,114526.0,7.3177,7.3333,7.2865,7.3255,114526.0
2020-05-27 13:40:00,9.38,9.4,9.36,9.37,136997.0,7.3255,7.3411,7.3099,7.3177,136997.0
2020-05-27 13:50:00,9.37,9.39,9.36,9.38,64421.0,7.3177,7.3333,7.3099,7.3255,64421.0
2020-05-27 14:00:00,9.38,9.42,9.38,9.42,126974.0,7.3255,7.3567,7.3255,7.3567,126974.0
2020-05-27 14:10:00,9.42,9.44,9.41,9.42,99540.0,7.3567,7.3724,7.3489,7.3567,99540.0
2020-05-27 14:20:00,9.42,9.42,9.37,9.38,114205.0,7.3567,7.3567,7.3177,7.3255,114205.0
2020-05-27 14:30:00,9.39,9.39,9.35,9.38,202200.0,7.3333,7.3333,7.3021,7.3255,202200.0
2020-05-27 14:40:00,9.38,9.39,9.32,9.34,163316.0,7.3255,7.3333,7.2786,7.2943,163316.0
2020-05-27 14:50:00,9.34,9.36,9.32,9.33,164793.0,7.2943,7.3099,7.2786,7.2865,164793.0
2020-05-27 15:00:00,9.33,9.36,9.32,9.36,106439.0,7.2865,7.3099,7.2786,7.3099,106439.0
2020-05-27 15:10:00,9.36,9.44,9.35,9.42,354663.0,7.3099,7.3724,7.3021,7.3567,354663.0
2020-05-27 15:20:00,9.43,9.45,9.41,9.45,234317.0,7.3646,7.3802,7.3489,7.3802,234317.0
2020-05-27 15:30:00,9.45,9.46,9.42,9.45,355341.0,7.3802,7.388,7.3567,7.3802,355341.0
2020-05-27 15:40:00,9.45,9.5,9.44,9.49,310813.0,7.3802,7.4192,7.3724,7.4114,310813.0
2020-05-27 15:50:00,9.49,9.54,9.47,9.53,1157390.0,7.4114,7.4505,7.3958,7.4426,1157390.0
2020-05-28 09:30:00,9.67,9.7,9.26,9.29,441956.0,7.552,7.5754,7.2318,7.2552,441956.0
2020-05-28 09:40:00,9.28,9.5,9.2,9.29,503440.0,7.2474,7.4192,7.1849,7.2552,503440.0
2020-05-28 09:50:00,9.29,9.36,9.27,9.34,410041.0,7.2552,7.3099,7.2396,7.2943,410041.0
2020-05-28 10:00:00,9.35,9.35,9.2,9.22,212280.0,7.3021,7.3021,7.1849,7.2005,212280.0
2020-05-28 10:10:00,9.21,9.3,9.18,9.21,222003.0,7.1927,7.263,7.1693,7.1927,222003.0
2020-05-28 10:20:00,9.21,9.27,9.19,9.25,169055.0,7.1927,7.2396,7.1771,7.224,169055.0
2020-05-28 10:30:00,9.25,9.26,9.1,9.16,368610.0,7.224,7.2318,7.1068,7.1537,368610.0
2020-05-28 10:40:00,9.15,9.17,9.13,9.15,206432.0,7.1459,7.1615,7.1303,7.1459,206432.0
2020-05-28 10:50:00,9.14,9.19,9.11,9.16,80370.0,7.1381,7.1771,7.1146,7.1537,80370.0
2020-05-28 11:00:00,9.16,9.17,9.11,9.11,179700.0,7.1537,7.1615,7.1146,7.1146,179700.0
2020-05-28 11:10:00,9.11,9.19,9.11,9.17,169431.0,7.1146,7.1771,7.1146,7.1615,169431.0
2020-05-28 11:20:00,9.17,9.23,9.15,9.23,132669.0,7.1615,7.2084,7.1459,7.2084,132669.0
2020-05-28 11:30:00,9.23,9.26,9.19,9.21,175586.0,7.2084,7.2318,7.1771,7.1927,175586.0
2020-05-28 11:40:00,9.21,9.27,9.19,9.25,144596.0,7.1927,7.2396,7.1771,7.224,144596.0
2020-05-28 11:50:00,9.26,9.3,9.25,9.27,468631.0,7.2318,7.263,7.224,7.2396,468631.0
2020-05-28 12:00:00,9.27,9.28,9.22,9.27,263331.0,7.2396,7.2474,7.2005,7.2396,263331.0
2020-05-28 12:10:00,9.27,9.29,9.24,9.24,83630.0,7.2396,7.2552,7.2162,7.2162,83630.0
2020-05-28 12:20:00,9.24,9.28,9.23,9.24,86502.0,7.2162,7.2474,7.2084,7.2162,86502.0
2020-05-28 12:30:00,9.24,9.31,9.22,9.29,171792.0,7.2162,7.2708,7.2005,7.2552,171792.0
2020-05-28 12:40:00,9.29,9.3,9.25,9.27,192044.0,7.2552,7.263,7.224,7.2396,192044.0
2020-05-28 12:50:00,9.26,9.3,9.25,9.29,126391.0,7.2318,7.263,7.224,7.2552,126391.0
2020-05-28 13:00:00,9.29,9.32,9.28,9.29,85946.0,7.2552,7.2786,7.2474,7.2552,85946.0
2020-05-28 13:10:00,9.29,9.3,9.25,9.27,369065.0,7.2552,7.263,7.224,7.2396,369065.0
2020-05-28 13:20:00,9.27,9.32,9.26,9.3,241785.0,7.2396,7.2786,7.2318,7.263,241785.0
2020-05-28 13:30:00,9.31,9.31,9.29,9.29,98763.0,7.2708,7.2708,7.2552,7.2552,98763.0
2020-05-28 13:40:00,9.29,9.31,9.27,9.28,214635.0,7.2552,7.2708,7.2396,7.2474,214635.0
2020-05-28 13:50:00,9.28,9.31,9.27,9.31,998398.0,7.2474,7.2708,7.2396,7.2708,998398.0
2020-05-28 14:00:00,9.31,9.32,9.29,9.32,303713.0,7.2708,7.2786,7.2552,7.2786,303713.0
2020-05-28 14:10:00,9.31,9.33,9.29,9.3,161306.0,7.2708,7.2865,7.2552,7.263,161306.0
2020-05-28 14:20:00,9.31,9.32,9.29,9.29,116174.0,7.2708,7.2786,7.2552,7.2552,116174.0
2020-05-28 14:30:00,9.3,9.33,9.29,9.31,514787.0,7.263,7.2865,7.2552,7.2708,514787.0
2020-05-28 14:40:00,9.3,9.31,9.28,9.29,1407941.0,7.263,7.2708,7.2474,7.2552,1407941.0
2020-05-28 14:50:00,9.3,9.32,9.28,9.3,828600.0,7.263,7.2786,7.2474,7.263,828600.0
2020-05-28 15:00:00,9.3,9.33,9.28,9.32,1311885.0,7.263,7.2865,7.2474,7.2786,1311885.0
2020-05-28 15:10:00,9.32,9.34,9.3,9.3,452410.0,7.2786,7.2943,7.263,7.263,452410.0
2020-05-28 15:20:00,9.31,9.33,9.28,9.29,440445.0,7.2708,7.2865,7.2474,7.2552,440445.0
2020-05-28 15:30:00,9.29,9.3,9.21,9.21,420861.0,7.2552,7.263,7.1927,7.1927,420861.0
2020-05-28 15:40:00,9.21,9.21,9.07,9.09,600568.0,7.1927,7.1927,7.0834,7.099,600568.0
2020-05-28 15:50:00,9.08,9.14,9.05,9.11,1251287.0,7.0912,7.1381,7.0678,7.1146,1251287.0
2020-05-29 09:30:00,8.91,9.06,8.78,8.96,565921.0,6.9584,7.0756,6.8569,6.9975,565921.0
2020-05-29 09:40:00,8.96,8.99,8.87,8.94,278391.0,6.9975,7.0209,6.9272,6.9819,278391.0
2020-05-29 09:50:00,8.94,8.95,8.87,8.91,208691.0,6.9819,6.9897,6.9272,6.9584,208691.0
2020-05-29 10:00:00,8.91,8.92,8.85,8.88,172681.0,6.9584,6.9663,6.9116,6.935,172681.0
2020-05-29 10:10:00,8.88,9.08,8.87,9.07,273967.0,6.935,7.0912,6.9272,7.0834,273967.0
2020-05-29 10:20:00,9.07,9.12,9.0,9.05,674386.0,7.0834,7.1224,7.0287,7.0678,674386.0
2020-05-29 10:30:00,9.05,9.07,9.02,9.04,774765.0,7.0678,7.0834,7.0444,7.06,774765.0
2020-05-29 10:40:00,9.04,9.07,8.96,9.02,491080.0,7.06,7.0834,6.9975,7.0444,491080.0
2020-05-29 10:50:00,9.02,9.03,8.97,8.98,324719.0,7.0444,7.0522,7.0053,7.0131,324719.0
2020-05-29 11:00:00,8.98,9.01,8.97,8.98,475681.0,7.0131,7.0365,7.0053,7.0131,475681.0
2020-05-29 11:10:00,8.97,9.0,8.95,8.97,247325.0,7.0053,7.0287,6.9897,7.0053,247325.0
2020-05-29 11:20:00,8.97,9.01,8.95,8.96,223321.0,7.0053,7.0365,6.9897,6.9975,223321.0
2020-05-29 11:30:00,8.96,9.0,8.95,8.98,195958.0,6.9975,7.0287,6.9897,7.0131,195958.0
2020-05-29 11:40:00,8.98,9.0,8.91,8.93,253708.0,7.0131,7.0287,6.9584,6.9741,253708.0
2020-05-29 11:50:00,8.94,8.95,8.89,8.9,165721.0,6.9819,6.9897,6.9428,6.9506,165721.0
2020-05-29 12:00:00,8.9,8.93,8.89,8.92,167515.0,6.9506,6.9741,6.9428,6.9663,167515.0
2020-05-29 12:10:00,8.92,8.93,8.9,8.91,108107.0,6.9663,6.9741,6.9506,6.9584,108107.0
2020-05-29 12:20:00,8.91,8.92,8.89,8.91,86954.0,6.9584,6.9663,6.9428,6.9584,86954.0
2020-05-29 12:30:00,8.9,8.92,8.89,8.91,108581.0,6.9506,6.9663,6.9428,6.9584,108581.0
2020-05-29 12:40:00,8.92,8.92,8.87,8.88,152382.0,6.9663,6.9663,6.9272,6.935,152382.0
2020-05-29 12:50:00,8.88,8.96,8.87,8.94,412565.0,6.935,6.9975,6.9272,6.9819,412565.0
2020-05-29 13:00:00,8.94,8.95,8.9,8.9,95700.0,6.9819,6.9897,6.9506,6.9506,95700.0
2020-05-29 13:10:00,8.9,8.94,8.89,8.94,175938.0,6.9506,6.9819,6.9428,6.9819,175938.0
2020-05-29 13:20:00,8.94,8.95,8.92,8.93,98459.0,6.9819,6.9897,6.9663,6.9741,98459.0
2020-05-29 13:30:00,8.92,8.93,8.88,8.88,181562.0,6.9663,6.9741,6.935,6.935,181562.0
2020-05-29 13:40:00,8.88,8.9,8.87,8.88,296060.0,6.935,6.9506,6.9272,6.935,296060.0
2020-05-29 13:50:00,8.88,8.9,8.87,8.89,237770.0,6.935,6.9506,6.9272,6.9428,237770.0
2020-05-29 14:00:00,8.89,8.95,8.87,8.95,354232.0,6.9428,6.9897,6.9272,6.9897,354232.0
2020-05-29 14:10:00,8.95,8.96,8.9,8.92,121904.0,6.9897,6.9975,6.9506,6.9663,121904.0
2020-05-29 14:20:00,8.92,8.98,8.91,8.97,118540.0,6.9663,7.0131,6.9584,7.0053,118540.0
2020-05-29 14:30:00,8.97,9.0,8.95,8.95,134229.0,7.0053,7.0287,6.9897,6.9897,134229.0
2020-05-29 14:40:00,8.96,8.98,8.91,8.91,122874.0,6.9975,7.0131,6.9584,6.9584,122874.0
2020-05-29 14:50:00,8.92,9.04,8.87,9.03,398066.0,6.9663,7.06,6.9272,7.0522,398066.0
2020-05-29 15:00:00,9.03,9.1,9.02,9.05,224213.0,7.0522,7.1068,7.0444,7.0678,224213.0
2020-05-29 15:10:00,9.05,9.09,8.99,9.0,190157.0,7.0678,7.099,7.0209,7.0287,190157.0
2020-05-29 15:20:00,9.0,9.06,8.99,9.04,358632.0,7.0287,7.0756,7.0209,7.06,358632.0
2020-05-29 15:30:00,9.04,9.06,8.98,8.98,708946.0,7.06,7.0756,7.0131,7.0131,708946.0
2020-05-29 15:40:00,8.98,8.99,8.9,8.91,855873.0,7.0131,7.0209,6.9506,6.9584,855873.0
2020-05-29 15:50:00,8.92,8.97,8.87,8.87,1699595.0,6.9663,7.0053,6.9272,6.9272,1699595.0
2020-06-01 09:30:00,8.92,8.96,8.81,8.95,298798.0,6.9663,6.9975,6.8803,6.9897,298798.0
2020-06-01 09:40:00,8.95,9.01,8.9,9.0,193587.0,6.9897,7.0365,6.9506,7.0287,193587.0
2020-06-01 09:50:00,8.99,9.03,8.95,9.01,216262.0,7.0209,7.0522,6.9897,7.0365,216262.0
2020-06-01 10:00:00,9.01,9.08,9.0,9.08,224341.0,7.0365,7.0912,7.0287,7.0912,224341.0
2020-06-01 10:10:00,9.08,9.13,9.05,9.13,117301.0,7.0912,7.1303,7.0678,7.1303,117301.0
2020-06-01 10:20:00,9.13,9.18,9.1,9.14,167600.0,7.1303,7.1693,7.1068,7.1381,167600.0
2020-06-01 10:30:00,9.15,9.16,9.1,9.16,151996.0,7.1459,7.1537,7.1068,7.1537,151996.0
2020-06-01 10:40:00,9.16,9.18,9.13,9.17,113950.0,7.1537,7.1693,7.1303,7.1615,113950.0
2020-06-01 10:50:00,9.17,9.18,9.12,9.14,120197.0,7.1615,7.1693,7.1224,7.1381,120197.0
2020-06-01 11:00:00,9.15,9.15,9.08,9.09,115875.0,7.1459,7.1459,7.0912,7.099,115875.0
2020-06-01 11:10:00,9.1,9.2,9.08,9.19,160041.0,7.1068,7.1849,7.0912,7.1771,160041.0
2020-06-01 11:20:00,9.19,9.21,9.15,9.16,96706.0,7.1771,7.1927,7.1459,7.1537,96706.0
2020-06-01 11:30:00,9.16,9.16,9.12,9.16,55270.0,7.1537,7.1537,7.1224,7.1537,55270.0
2020-06-01 11:40:00,9.17,9.18,9.14,9.18,45908.0,7.1615,7.1693,7.1381,7.1693,45908.0
2020-06-01 11:50:00,9.18,9.18,9.15,9.16,96125.0,7.1693,7.1693,7.1459,7.1537,96125.0
2020-06-01 12:00:00,9.16,9.17,9.13,9.16,50942.0,7.1537,7.1615,7.1303,7.1537,50942.0
2020-06-01 12:10:00,9.17,9.17,9.14,9.14,19429.0,7.1615,7.1615,7.1381,7.1381,19429.0
2020-06-01 12:20:00,9.14,9.14,9.1,9.13,57237.0,7.1381,7.1381,7.1068,7.1303,57237.0
2020-06-01 12:30:00,9.13,9.15,9.12,9.13,45120.0,7.1303,7.1459,7.1224,7.1303,45120.0
2020-06-01 12:40:00,9.13,9.15,9.11,9.14,56524.0,7.1303,7.1459,7.1146,7.1381,56524.0
2020-06-01 12:50:00,9.14,9.15,9.07,9.1,148297.0,7.1381,7.1459,7.0834,7.1068,148297.0
2020-06-01 13:00:00,9.1,9.11,9.07,9.08,115091.0,7.1068,7.1146,7.0834,7.0912,115091.0
2020-06-01 13:10:00,9.09,9.14,9.09,9.13,80814.0,7.099,7.1381,7.099,7.1303,80814.0
2020-06-01 13:20:00,9.13,9.15,9.11,9.12,109580.0,7.1303,7.1459,7.1146,7.1224,109580.0
2020-06-01 13:30:00,9.12,9.14,9.11,9.13,60457.0,7.1224,7.1381,7.1146,7.1303,60457.0
2020-06-01 13:40:00,9.13,9.16,9.13,9.14,40917.0,7.1303,7.1537,7.1303,7.1381,40917.0
2020-06-01 13:50:00,9.15,9.17,9.13,9.14,54666.0,7.1459,7.1615,7.1303,7.1381,54666.0
2020-06-01 14:00:00,9.13,9.14,9.11,9.12,305075.0,7.1303,7.1381,7.1146,7.1224,305075.0
2020-06-01 14:10:00,9.12,9.13,9.09,9.1,105267.0,7.1224,7.1303,7.099,7.1068,105267.0
2020-06-01 14:20:00,9.11,9.12,9.06,9.07,59503.0,7.1146,7.1224,7.0756,7.0834,59503.0
2020-06-01 14:30:00,9.06,9.07,9.03,9.05,66540.0,7.0756,7.0834,7.0522,7.0678,66540.0
2020-06-01 14:40:00,9.05,9.09,9.04,9.07,76009.0,7.0678,7.099,7.06,7.0834,76009.0
2020-06-01 14:50:00,9.07,9.11,9.07,9.09,60450.0,7.0834,7.1146,7.0834,7.099,60450.0
2020-06-01 15:00:00,9.09,9.11,9.08,9.09,109330.0,7.099,7.1146,7.0912,7.099,109330.0
2020-06-01 15:10:00,9.09,9.1,9.06,9.08,67554.0,7.099,7.1068,7.0756,7.0912,67554.0
2020-06-01 15:20:00,9.08,9.11,9.07,9.11,100882.0,7.0912,7.1146,7.0834,7.1146,100882.0
2020-06-01 15:30:00,9.11,9.15,9.09,9.11,163154.0,7.1146,7.1459,7.099,7.1146,163154.0
2020-06-01 15:40:00,9.11,9.13,9.1,9.11,216365.0,7.1146,7.1303,7.1068,7.1146,216365.0
2020-06-01 15:50:00,9.1,9.14,9.09,9.1,616505.0,7.1068,7.1381,7.099,7.1068,616505.0
2020-06-02 09:30:00,9.27,9.34,9.17,9.21,328275.0,7.2396,7.2943,7.1615,7.1927,328275.0
2020-06-02 09:40:00,9.21,9.34,9.21,9.33,220475.0,7.1927,7.2943,7.1927,7.2865,220475.0
2020-06-02 09:50:00,9.34,9.39,9.31,9.38,228757.0,7.2943,7.3333,7.2708,7.3255,228757.0
2020-06-02 10:00:00,9.39,9.42,9.35,9.39,330859.0,7.3333,7.3567,7.3021,7.3333,330859.0
2020-06-02 10:10:00,9.38,9.41,9.33,9.36,195652.0,7.3255,7.3489,7.2865,7.3099,195652.0
2020-06-02 10:20:00,9.36,9.4,9.36,9.39,163111.0,7.3099,7.3411,7.3099,7.3333,163111.0
2020-06-02 10:30:00,9.4,9.4,9.34,9.35,271869.0,7.3411,7.3411,7.2943,7.3021,271869.0
2020-06-02 10:40:00,9.36,9.37,9.3,9.31,354728.0,7.3099,7.3177,7.263,7.2708,354728.0
2020-06-02 10:50:00,9.32,9.35,9.26,9.34,297062.0,7.2786,7.3021,7.2318,7.2943,297062.0
2020-06-02 11:00:00,9.34,9.36,9.29,9.29,158978.0,7.2943,7.3099,7.2552,7.2552,158978.0
2020-06-02 11:10:00,9.29,9.36,9.29,9.35,275059.0,7.2552,7.3099,7.2552,7.3021,275059.0
2020-06-02 11:20:00,9.35,9.36,9.33,9.35,89541.0,7.3021,7.3099,7.2865,7.3021,89541.0
2020-06-02 11:30:00,9.34,9.36,9.31,9.35,88405.0,7.2943,7.3099,7.2708,7.3021,88405.0
2020-06-02 11:40:00,9.35,9.37,9.31,9.35,97257.0,7.3021,7.3177,7.2708,7.3021,97257.0
2020-06-02 11:50:00,9.36,9.38,9.34,9.37,89652.0,7.3099,7.3255,7.2943,7.3177,89652.0
2020-06-02 12:00:00,9.36,9.37,9.32,9.34,106929.0,7.3099,7.3177,7.2786,7.2943,106929.0
2020-06-02 12:10:00,9.35,9.37,9.33,9.34,99736.0,7.3021,7.3177,7.2865,7.2943,99736.0
2020-06-02 12:20:00,9.35,9.4,9.34,9.39,107076.0,7.3021,7.3411,7.2943,7.3333,107076.0
2020-06-02 12:30:00,9.39,9.4,9.37,9.38,70169.0,7.3333,7.3411,7.3177,7.3255,70169.0
2020-06-02 12:40:00,9.38,9.42,9.38,9.4,115173.0,7.3255,7.3567,7.3255,7.3411,115173.0
2020-06-02 12:50:00,9.41,9.42,9.38,9.38,183549.0,7.3489,7.3567,7.3255,7.3255,183549.0
2020-06-02 13:00:00,9.38,9.42,9.38,9.41,72800.0,7.3255,7.3567,7.3255,7.3489,72800.0
2020-06-02 13:10:00,9.41,9.41,9.37,9.38,101656.0,7.3489,7.3489,7.3177,7.3255,101656.0
2020-06-02 13:20:00,9.38,9.39,9.35,9.38,100953.0,7.3255,7.3333,7.3021,7.3255,100953.0
2020-06-02 13:30:00,9.38,9.38,9.34,9.36,91975.0,7.3255,7.3255,7.2943,7.3099,91975.0
2020-06-02 13:40:00,9.36,9.37,9.3,9.31,131533.0,7.3099,7.3177,7.263,7.2708,131533.0
2020-06-02 13:50:00,9.31,9.32,9.27,9.3,122406.0,7.2708,7.2786,7.2396,7.263,122406.0
2020-06-02 14:00:00,9.29,9.3,9.25,9.25,130874.0,7.2552,7.263,7.224,7.224,130874.0
2020-06-02 14:10:00,9.26,9.29,9.24,9.29,119844.0,7.2318,7.2552,7.2162,7.2552,119844.0
2020-06-02 14:20:00,9.28,9.29,9.18,9.2,291379.0,7.2474,7.2552,7.1693,7.1849,291379.0
2020-06-02 14:30:00,9.2,9.2,9.14,9.18,147628.0,7.1849,7.1849,7.1381,7.1693,147628.0
2020-06-02 14:40:00,9.18,9.2,9.17,9.2,104701.0,7.1693,7.1849,7.1615,7.1849,104701.0
2020-06-02 14:50:00,9.2,9.23,9.19,9.2,208662.0,7.1849,7.2084,7.1771,7.1849,208662.0
2020-06-02 15:00:00,9.2,9.21,9.17,9.18,94099.0,7.1849,7.1927,7.1615,7.1693,94099.0
2020-06-02 15:10:00,9.18,9.19,9.15,9.16,147215.0,7.1693,7.1771,7.1459,7.1537,147215.0
2020-06-02 15:20:00,9.16,9.18,9.12,9.13,146908.0,7.1537,7.1693,7.1224,7.1303,146908.0
2020-06-02 15:30:00,9.14,9.16,9.12,9.15,161665.0,7.1381,7.1537,7.1224,7.1459,161665.0
2020-06-02 15:40:00,9.15,9.17,9.13,9.17,302919.0,7.1459,7.1615,7.1303,7.1615,302919.0
2020-06-02 15:50:00,9.17,9.21,9.15,9.2,727071.0,7.1615,7.1927,7.1459,7.1849,727071.0
2020-06-03 09:30:00,9.49,9.69,9.43,9.69,787224.0,7.4114,7.5676,7.3646,7.5676,787224.0
2020-06-03 09:40:00,9.69,9.72,9.64,9.69,267775.0,7.5676,7.591,7.5286,7.5676,267775.0
2020-06-03 09:50:00,9.69,9.73,9.66,9.71,317185.0,7.5676,7.5988,7.5442,7.5832,317185.0
2020-06-03 10:00:00,9.72,9.78,9.7,9.74,591475.0,7.591,7.6379,7.5754,7.6067,591475.0
2020-06-03 10:10:00,9.73,9.78,9.72,9.74,180713.0,7.5988,7.6379,7.591,7.6067,180713.0
2020-06-03 10:20:00,9.74,9.86,9.74,9.86,214040.0,7.6067,7.7004,7.6067,7.7004,214040.0
2020-06-03 10:30:00,9.86,9.88,9.83,9.85,188877.0,7.7004,7.716,7.6769,7.6926,188877.0
2020-06-03 10:40:00,9.85,9.92,9.84,9.88,222060.0,7.6926,7.7472,7.6847,7.716,222060.0
2020-06-03 10:50:00,9.88,9.92,9.85,9.9,154878.0,7.716,7.7472,7.6926,7.7316,154878.0
2020-06-03 11:00:00,9.9,9.96,9.89,9.94,213314.0,7.7316,7.7785,7.7238,7.7628,213314.0
2020-06-03 11:10:00,9.94,9.97,9.91,9.92,243991.0,7.7628,7.7863,7.7394,7.7472,243991.0
2020-06-03 11:20:00,9.92,9.95,9.89,9.93,144484.0,7.7472,7.7707,7.7238,7.755,144484.0
2020-06-03 11:30:00,9.93,9.98,9.92,9.96,209217.0,7.755,7.7941,7.7472,7.7785,209217.0
2020-06-03 11:40:00,9.96,9.98,9.91,9.92,254521.0,7.7785,7.7941,7.7394,7.7472,254521.0
2020-06-03 11:50:00,9.92,9.92,9.87,9.92,173490.0,7.7472,7.7472,7.7082,7.7472,173490.0
2020-06-03 12:00:00,9.92,9.94,9.9,9.94,99067.0,7.7472,7.7628,7.7316,7.7628,99067.0
2020-06-03 12:10:00,9.94,9.95,9.89,9.9,169647.0,7.7628,7.7707,7.7238,7.7316,169647.0
2020-06-03 12:20:00,9.9,9.94,9.87,9.94,208870.0,7.7316,7.7628,7.7082,7.7628,208870.0
2020-06-03 12:30:00,9.93,9.94,9.87,9.9,158064.0,7.755,7.7628,7.7082,7.7316,158064.0
2020-06-03 12:40:00,9.9,9.94,9.9,9.92,148337.0,7.7316,7.7628,7.7316,7.7472,148337.0
2020-06-03 12:50:00,9.91,9.95,9.91,9.95,72611.0,7.7394,7.7707,7.7394,7.7707,72611.0
2020-06-03 13:00:00,9.95,9.96,9.91,9.93,91263.0,7.7707,7.7785,7.7394,7.755,91263.0
2020-06-03 13:10:00,9.93,9.94,9.92,9.93,90248.0,7.755,7.7628,7.7472,7.755,90248.0
2020-06-03 13:20:00,9.92,9.93,9.87,9.88,113447.0,7.7472,7.755,7.7082,7.716,113447.0
2020-06-03 13:30:00,9.88,9.9,9.85,9.85,122951.0,7.716,7.7316,7.6926,7.6926,122951.0
2020-06-03 13:40:00,9.85,9.91,9.84,9.89,102355.0,7.6926,7.7394,7.6847,7.7238,102355.0
2020-06-03 13:50:00,9.89,9.9,9.86,9.89,165487.0,7.7238,7.7316,7.7004,7.7238,165487.0
2020-06-03 14:00:00,9.9,9.93,9.89,9.91,277707.0,7.7316,7.755,7.7238,7.7394,277707.0
2020-06-03 14:10:00,9.91,9.97,9.91,9.94,209888.0,7.7394,7.7863,7.7394,7.7628,209888.0
2020-06-03 14:20:00,9.94,9.99,9.93,9.97,314737.0,7.7628,7.8019,7.755,7.7863,314737.0
2020-06-03 14:30:00,9.98,9.99,9.96,9.98,178406.0,7.7941,7.8019,7.7785,7.7941,178406.0
2020-06-03 14:40:00,9.97,10.0,9.97,9.97,162979.0,7.7863,7.8097,7.7863,7.7863,162979.0
2020-06-03 14:50:00,9.98,9.99,9.96,9.97,157543.0,7.7941,7.8019,7.7785,7.7863,157543.0
2020-06-03 15:00:00,9.96,9.99,9.95,9.97,178788.0,7.7785,7.8019,7.7707,7.7863,178788.0
2020-06-03 15:10:00,9.98,9.99,9.96,9.99,168341.0,7.7941,7.8019,7.7785,7.8019,168341.0
2020-06-03 15:20:00,9.99,10.0,9.96,9.99,251042.0,7.8019,7.8097,7.7785,7.8019,251042.0
2020-06-03 15:30:00,9.99,9.99,9.96,9.97,301496.0,7.8019,7.8019,7.7785,7.7863,301496.0
2020-06-03 15:40:00,9.97,10.0,9.95,9.96,457668.0,7.7863,7.8097,7.7707,7.7785,457668.0
2020-06-03 15:50:00,9.97,9.99,9.87,9.88,1460192.0,7.7863,7.8019,7.7082,7.716,1460192.0
2020-06-04 09:30:00,9.83,9.87,9.73,9.76,498417.0,7.6769,7.7082,7.5988,7.6223,498417.0
2020-06-04 09:40:00,9.75,9.78,9.7,9.75,289762.0,7.6145,7.6379,7.5754,7.6145,289762.0
2020-06-04 09:50:00,9.76,9.96,9.75,9.96,327820.0,7.6223,7.7785,7.6145,7.7785,327820.0
2020-06-04 10:00:00,9.96,10.13,9.96,10.07,398848.0,7.7785,7.9112,7.7785,7.8644,398848.0
2020-06-04 10:10:00,10.07,10.2,10.03,10.2,508850.0,7.8644,7.9659,7.8331,7.9659,508850.0
2020-06-04 10:20:00,10.2,10.22,10.11,10.2,478481.0,7.9659,7.9815,7.8956,7.9659,478481.0
2020-06-04 10:30:00,10.2,10.22,10.15,10.18,257450.0,7.9659,7.9815,7.9268,7.9503,257450.0
2020-06-04 10:40:00,10.18,10.31,10.18,10.29,359937.0,7.9503,8.0518,7.9503,8.0362,359937.0
2020-06-04 10:50:00,10.29,10.32,10.25,10.3,211091.0,8.0362,8.0596,8.0049,8.044,211091.0
2020-06-04 11:00:00,10.29,10.33,10.22,10.23,247498.0,8.0362,8.0674,7.9815,7.9893,247498.0
2020-06-04 11:10:00,10.24,10.24,10.15,10.16,223917.0,7.9971,7.9971,7.9268,7.9347,223917.0
2020-06-04 11:20:00,10.15,10.22,10.14,10.21,256447.0,7.9268,7.9815,7.919,7.9737,256447.0
2020-06-04 11:30:00,10.2,10.25,10.19,10.25,141847.0,7.9659,8.0049,7.9581,8.0049,141847.0
2020-06-04 11:40:00,10.25,10.25,10.2,10.24,160096.0,8.0049,8.0049,7.9659,7.9971,160096.0
2020-06-04 11:50:00,10.24,10.28,10.21,10.24,165330.0,7.9971,8.0284,7.9737,7.9971,165330.0
2020-06-04 12:00:00,10.25,10.31,10.24,10.3,157118.0,8.0049,8.0518,7.9971,8.044,157118.0
2020-06-04 12:10:00,10.3,10.32,10.26,10.27,149508.0,8.044,8.0596,8.0128,8.0206,149508.0
2020-06-04 12:20:00,10.28,10.29,10.24,10.26,110037.0,8.0284,8.0362,7.9971,8.0128,110037.0
2020-06-04 12:30:00,10.25,10.26,10.19,10.21,113246.0,8.0049,8.0128,7.9581,7.9737,113246.0
2020-06-04 12:40:00,10.21,10.21,10.14,10.15,136836.0,7.9737,7.9737,7.919,7.9268,136836.0
2020-06-04 12:50:00,10.15,10.15,10.1,10.12,175093.0,7.9268,7.9268,7.8878,7.9034,175093.0
2020-06-04 13:00:00,10.13,10.15,10.1,10.14,125938.0,7.9112,7.9268,7.8878,7.919,125938.0
2020-06-04 13:10:00,10.14,10.18,10.13,10.15,80116.0,7.919,7.9503,7.9112,7.9268,80116.0
2020-06-04 13:20:00,10.16,10.22,10.16,10.19,78331.0,7.9347,7.9815,7.9347,7.9581,78331.0
2020-06-04 13:30:00,10.2,10.24,10.18,10.23,62307.0,7.9659,7.9971,7.9503,7.9893,62307.0
2020-06-04 13:40:00,10.23,10.26,10.22,10.24,124597.0,7.9893,8.0128,7.9815,7.9971,124597.0
2020-06-04 13:50:00,10.24,10.29,10.23,10.28,106443.0,7.9971,8.0362,7.9893,8.0284,106443.0
2020-06-04 14:00:00,10.28,10.29,10.25,10.28,124591.0,8.0284,8.0362,8.0049,8.0284,124591.0
2020-06-04 14:10:00,10.28,10.33,10.27,10.33,141437.0,8.0284,8.0674,8.0206,8.0674,141437.0
2020-06-04 14:20:00,10.33,10.37,10.31,10.35,150509.0,8.0674,8.0987,8.0518,8.083,150509.0
2020-06-04 14:30:00,10.35,10.38,10.33,10.38,169036.0,8.083,8.1065,8.0674,8.1065,169036.0
2020-06-04 14:40:00,10.38,10.4,10.36,10.4,261663.0,8.1065,8.1221,8.0909,8.1221,261663.0
2020-06-04 14:50:00,10.4,10.4,10.33,10.35,168459.0,8.1221,8.1221,8.0674,8.083,168459.0
2020-06-04 15:00:00,10.35,10.35,10.3,10.32,203893.0,8.083,8.083,8.044,8.0596,203893.0
2020-06-04 15:10:00,10.32,10.32,10.25,10.3,204154.0,8.0596,8.0596,8.0049,8.044,204154.0
2020-06-04 15:20:00,10.3,10.33,10.28,10.33,221081.0,8.044,8.0674,8.0284,8.0674,221081.0
2020-06-04 15:30:00,10.33,10.4,10.32,10.36,495628.0,8.0674,8.1221,8.0596,8.0909,495628.0
2020-06-04 15:40:00,10.36,10.41,10.35,10.38,380833.0,8.0909,8.1299,8.083,8.1065,380833.0
2020-06-04 15:50:00,10.39,10.47,10.38,10.47,1209098.0,8.1143,8.1768,8.1065,8.1768,1209098.0
2020-06-05 09:30:00,11.38,11.68,11.16,11.38,1446912.0,8.8874,9.1217,8.7156,8.8874,1446912.0
2020-06-05 09:40:00,11.38,11.4,11.04,11.08,674332.0,8.8874,8.9031,8.6219,8.6532,674332.0
2020-06-05 09:50:00,11.08,11.16,10.93,10.99,567076.0,8.6532,8.7156,8.536,8.5829,567076.0
2020-06-05 10:00:00,10.99,11.13,10.97,11.09,443584.0,8.5829,8.6922,8.5672,8.661,443584.0
2020-06-05 10:10:00,11.09,11.13,11.03,11.12,291115.0,8.661,8.6922,8.6141,8.6844,291115.0
2020-06-05 10:20:00,11.12,11.15,10.94,10.99,552331.0,8.6844,8.7078,8.5438,8.5829,552331.0
2020-06-05 10:30:00,10.99,11.05,10.96,10.99,229624.0,8.5829,8.6297,8.5594,8.5829,229624.0
2020-06-05 10:40:00,11.0,11.19,10.98,11.18,418037.0,8.5907,8.7391,8.5751,8.7312,418037.0
2020-06-05 10:50:00,11.18,11.23,11.09,11.14,285365.0,8.7312,8.7703,8.661,8.7,285365.0
2020-06-05 11:00:00,11.13,11.24,11.12,11.2,169204.0,8.6922,8.7781,8.6844,8.7469,169204.0
2020-06-05 11:10:00,11.19,11.25,11.17,11.2,170002.0,8.7391,8.7859,8.7234,8.7469,170002.0
2020-06-05 11:20:00,11.21,11.24,11.12,11.21,330326.0,8.7547,8.7781,8.6844,8.7547,330326.0
2020-06-05 11:30:00,11.2,11.26,11.17,11.18,258076.0,8.7469,8.7937,8.7234,8.7312,258076.0
2020-06-05 11:40:00,11.17,11.19,11.12,11.18,268806.0,8.7234,8.7391,8.6844,8.7312,268806.0
2020-06-05 11:50:00,11.18,11.21,11.16,11.18,233616.0,8.7312,8.7547,8.7156,8.7312,233616.0
2020-06-05 12:00:00,11.19,11.22,11.13,11.17,180079.0,8.7391,8.7625,8.6922,8.7234,180079.0
2020-06-05 12:10:00,11.17,11.17,11.03,11.04,148617.0,8.7234,8.7234,8.6141,8.6219,148617.0
2020-06-05 12:20:00,11.04,11.07,11.03,11.06,190385.0,8.6219,8.6453,8.6141,8.6375,190385.0
2020-06-05 12:30:00,11.06,11.12,11.04,11.12,164602.0,8.6375,8.6844,8.6219,8.6844,164602.0
2020-06-05 12:40:00,11.12,11.13,11.06,11.07,185749.0,8.6844,8.6922,8.6375,8.6453,185749.0
2020-06-05 12:50:00,11.07,11.09,11.04,11.04,78598.0,8.6453,8.661,8.6219,8.6219,78598.0
2020-06-05 13:00:00,11.04,11.11,11.04,11.06,93696.0,8.6219,8.6766,8.6219,8.6375,93696.0
2020-06-05 13:10:00,11.06,11.09,11.03,11.04,112185.0,8.6375,8.661,8.6141,8.6219,112185.0
2020-06-05 13:20:00,11.05,11.11,11.03,11.11,113186.0,8.6297,8.6766,8.6141,8.6766,113186.0
2020-06-05 13:30:00,11.11,11.13,11.09,11.11,121504.0,8.6766,8.6922,8.661,8.6766,121504.0
2020-06-05 13:40:00,11.11,11.14,11.06,11.14,300362.0,8.6766,8.7,8.6375,8.7,300362.0
2020-06-05 13:50:00,11.13,11.14,11.06,11.09,110354.0,8.6922,8.7,8.6375,8.661,110354.0
2020-06-05 14:00:00,11.09,11.14,11.08,11.1,198353.0,8.661,8.7,8.6532,8.6688,198353.0
2020-06-05 14:10:00,11.11,11.12,11.02,11.03,159100.0,8.6766,8.6844,8.6063,8.6141,159100.0
2020-06-05 14:20:00,11.03,11.03,10.97,11.0,150980.0,8.6141,8.6141,8.5672,8.5907,150980.0
2020-06-05 14:30:00,11.01,11.03,10.93,11.0,158328.0,8.5985,8.6141,8.536,8.5907,158328.0
2020-06-05 14:40:00,11.0,11.02,10.94,10.94,165725.0,8.5907,8.6063,8.5438,8.5438,165725.0
2020-06-05 14:50:00,10.94,10.95,10.9,10.92,138225.0,8.5438,8.5516,8.5126,8.5282,138225.0
2020-06-05 15:00:00,10.92,10.94,10.86,10.87,171993.0,8.5282,8.5438,8.4813,8.4891,171993.0
2020-06-05 15:10:00,10.88,10.92,10.85,10.92,405735.0,8.497,8.5282,8.4735,8.5282,405735.0
2020-06-05 15:20:00,10.92,10.94,10.88,10.92,384378.0,8.5282,8.5438,8.497,8.5282,384378.0
2020-06-05 15:30:00,10.92,10.93,10.86,10.91,270515.0,8.5282,8.536,8.4813,8.5204,270515.0
2020-06-05 15:40:00,10.91,10.94,10.9,10.93,565472.0,8.5204,8.5438,8.5126,8.536,565472.0
2020-06-05 15:50:00,10.93,11.01,10.93,10.98,1209240.0,8.536,8.5985,8.536,8.5751,1209240.0
2020-06-08 09:30:00,11.36,11.46,11.2,11.33,692063.0,8.8718,8.9499,8.7469,8.8484,692063.0
2020-06-08 09:40:00,11.33,11.4,11.28,11.29,381175.0,8.8484,8.9031,8.8093,8.8172,381175.0
2020-06-08 09:50:00,11.29,11.36,11.25,11.35,255603.0,8.8172,8.8718,8.7859,8.864,255603.0
2020-06-08 10:00:00,11.36,11.37,11.25,11.28,204956.0,8.8718,8.8796,8.7859,8.8093,204956.0
2020-06-08 10:10:00,11.27,11.28,11.2,11.21,297168.0,8.8015,8.8093,8.7469,8.7547,297168.0
2020-06-08 10:20:00,11.21,11.21,11.05,11.07,340714.0,8.7547,8.7547,8.6297,8.6453,340714.0
2020-06-08 10:30:00,11.07,11.09,11.01,11.04,230526.0,8.6453,8.661,8.5985,8.6219,230526.0
2020-06-08 10:40:00,11.05,11.18,11.04,11.16,251635.0,8.6297,8.7312,8.6219,8.7156,251635.0
2020-06-08 10:50:00,11.16,11.25,11.13,11.23,448781.0,8.7156,8.7859,8.6922,8.7703,448781.0
2020-06-08 11:00:00,11.23,11.28,11.21,11.24,275605.0,8.7703,8.8093,8.7547,8.7781,275605.0
2020-06-08 11:10:00,11.23,11.34,11.23,11.32,246934.0,8.7703,8.8562,8.7703,8.8406,246934.0
2020-06-08 11:20:00,11.32,11.32,11.22,11.23,182847.0,8.8406,8.8406,8.7625,8.7703,182847.0
2020-06-08 11:30:00,11.23,11.26,11.2,11.22,124337.0,8.7703,8.7937,8.7469,8.7625,124337.0
2020-06-08 11:40:00,11.22,11.24,11.17,11.23,171976.0,8.7625,8.7781,8.7234,8.7703,171976.0
2020-06-08 11:50:00,11.23,11.27,11.22,11.25,111454.0,8.7703,8.8015,8.7625,8.7859,111454.0
2020-06-08 12:00:00,11.26,11.27,11.23,11.27,155817.0,8.7937,8.8015,8.7703,8.8015,155817.0
2020-06-08 12:10:00,11.27,11.3,11.26,11.27,139293.0,8.8015,8.825,8.7937,8.8015,139293.0
2020-06-08 12:20:00,11.26,11.29,11.22,11.25,220831.0,8.7937,8.8172,8.7625,8.7859,220831.0
2020-06-08 12:30:00,11.24,11.27,11.22,11.27,122090.0,8.7781,8.8015,8.7625,8.8015,122090.0
2020-06-08 12:40:00,11.27,11.27,11.21,11.25,106717.0,8.8015,8.8015,8.7547,8.7859,106717.0
2020-06-08 12:50:00,11.25,11.25,11.2,11.21,106837.0,8.7859,8.7859,8.7469,8.7547,106837.0
2020-06-08 13:00:00,11.2,11.23,11.18,11.21,146562.0,8.7469,8.7703,8.7312,8.7547,146562.0
2020-06-08 13:10:00,11.21,11.23,11.18,11.19,76035.0,8.7547,8.7703,8.7312,8.7391,76035.0
2020-06-08 13:20:00,11.19,11.21,11.17,11.21,81872.0,8.7391,8.7547,8.7234,8.7547,81872.0
2020-06-08 13:30:00,11.21,11.26,11.18,11.25,211502.0,8.7547,8.7937,8.7312,8.7859,211502.0
2020-06-08 13:40:00,11.25,11.26,11.21,11.23,81139.0,8.7859,8.7937,8.7547,8.7703,81139.0
2020-06-08 13:50:00,11.23,11.26,11.22,11.26,365493.0,8.7703,8.7937,8.7625,8.7937,365493.0
2020-06-08 14:00:00,11.26,11.28,11.24,11.26,115311.0,8.7937,8.8093,8.7781,8.7937,115311.0
2020-06-08 14:10:00,11.26,11.27,11.24,11.25,117100.0,8.7937,8.8015,8.7781,8.7859,117100.0
2020-06-08 14:20:00,11.24,11.29,11.24,11.27,115693.0,8.7781,8.8172,8.7781,8.8015,115693.0
2020-06-08 14:30:00,11.27,11.29,11.24,11.29,192871.0,8.8015,8.8172,8.7781,8.8172,192871.0
2020-06-08 14:40:00,11.28,11.3,11.27,11.29,92614.0,8.8093,8.825,8.8015,8.8172,92614.0
2020-06-08 14:50:00,11.3,11.3,11.27,11.29,113699.0,8.825,8.825,8.8015,8.8172,113699.0
2020-06-08 15:00:00,11.29,11.3,11.26,11.27,150492.0,8.8172,8.825,8.7937,8.8015,150492.0
2020-06-08 15:10:00,11.27,11.32,11.26,11.32,180109.0,8.8015,8.8406,8.7937,8.8406,180109.0
2020-06-08 15:20:00,11.32,11.35,11.31,11.32,180215.0,8.8406,8.864,8.8328,8.8406,180215.0
2020-06-08 15:30:00,11.32,11.36,11.31,11.36,211570.0,8.8406,8.8718,8.8328,8.8718,211570.0
2020-06-08 15:40:00,11.36,11.38,11.33,11.37,227445.0,8.8718,8.8874,8.8484,8.8796,227445.0
2020-06-08 15:50:00,11.37,11.39,11.32,11.34,669309.0,8.8796,8.8953,8.8406,8.8562,669309.0
2020-06-09 09:30:00,10.94,11.03,10.79,10.93,455211.0,8.5438,8.6141,8.4267,8.536,455211.0
2020-06-09 09:40:00,10.92,11.03,10.91,10.97,290432.0,8.5282,8.6141,8.5204,8.5672,290432.0
2020-06-09 09:50:00,10.97,11.0,10.83,10.88,366755.0,8.5672,8.5907,8.4579,8.497,366755.0
2020-06-09 10:00:00,10.88,10.91,10.79,10.8,328466.0,8.497,8.5204,8.4267,8.4345,328466.0
2020-06-09 10:10:00,10.79,10.92,10.77,10.9,331149.0,8.4267,8.5282,8.4111,8.5126,331149.0
2020-06-09 10:20:00,10.89,10.95,10.87,10.92,267582.0,8.5048,8.5516,8.4891,8.5282,267582.0
2020-06-09 10:30:00,10.92,10.93,10.83,10.88,285295.0,8.5282,8.536,8.4579,8.497,285295.0
2020-06-09 10:40:00,10.88,10.92,10.79,10.92,284381.0,8.497,8.5282,8.4267,8.5282,284381.0
2020-06-09 10:50:00,10.92,11.02,10.91,10.93,440983.0,8.5282,8.6063,8.5204,8.536,440983.0
2020-06-09 11:00:00,10.93,10.99,10.91,10.94,183956.0,8.536,8.5829,8.5204,8.5438,183956.0
2020-06-09 11:10:00,10.95,10.96,10.92,10.96,131382.0,8.5516,8.5594,8.5282,8.5594,131382.0
2020-06-09 11:20:00,10.96,11.01,10.9,10.93,137563.0,8.5594,8.5985,8.5126,8.536,137563.0
2020-06-09 11:30:00,10.92,10.95,10.87,10.88,99906.0,8.5282,8.5516,8.4891,8.497,99906.0
2020-06-09 11:40:00,10.87,10.91,10.85,10.88,100339.0,8.4891,8.5204,8.4735,8.497,100339.0
2020-06-09 11:50:00,10.88,10.89,10.85,10.87,58221.0,8.497,8.5048,8.4735,8.4891,58221.0
2020-06-09 12:00:00,10.87,10.89,10.83,10.88,143274.0,8.4891,8.5048,8.4579,8.497,143274.0
2020-06-09 12:10:00,10.88,10.94,10.87,10.92,126559.0,8.497,8.5438,8.4891,8.5282,126559.0
2020-06-09 12:20:00,10.91,10.93,10.9,10.91,55241.0,8.5204,8.536,8.5126,8.5204,55241.0
2020-06-09 12:30:00,10.92,10.96,10.92,10.93,64005.0,8.5282,8.5594,8.5282,8.536,64005.0
2020-06-09 12:40:00,10.94,10.96,10.88,10.9,103378.0,8.5438,8.5594,8.497,8.5126,103378.0
2020-06-09 12:50:00,10.9,10.96,10.88,10.95,105217.0,8.5126,8.5594,8.497,8.5516,105217.0
2020-06-09 13:00:00,10.95,11.0,10.94,10.99,369101.0,8.5516,8.5907,8.5438,8.5829,369101.0
2020-06-09 13:10:00,10.99,11.04,10.99,11.03,105183.0,8.5829,8.6219,8.5829,8.6141,105183.0
2020-06-09 13:20:00,11.03,11.12,11.02,11.12,163318.0,8.6141,8.6844,8.6063,8.6844,163318.0
2020-06-09 13:30:00,11.12,11.13,11.03,11.04,131768.0,8.6844,8.6922,8.6141,8.6219,131768.0
2020-06-09 13:40:00,11.05,11.11,11.05,11.11,111043.0,8.6297,8.6766,8.6297,8.6766,111043.0
2020-06-09 13:50:00,11.11,11.11,11.05,11.1,132633.0,8.6766,8.6766,8.6297,8.6688,132633.0
2020-06-09 14:00:00,11.1,11.1,11.04,11.04,371854.0,8.6688,8.6688,8.6219,8.6219,371854.0
2020-06-09 14:10:00,11.04,11.07,11.03,11.04,140160.0,8.6219,8.6453,8.6141,8.6219,140160.0
2020-06-09 14:20:00,11.03,11.05,11.01,11.02,84256.0,8.6141,8.6297,8.5985,8.6063,84256.0
2020-06-09 14:30:00,11.03,11.05,11.0,11.02,90694.0,8.6141,8.6297,8.5907,8.6063,90694.0
2020-06-09 14:40:00,11.02,11.07,11.02,11.07,104101.0,8.6063,8.6453,8.6063,8.6453,104101.0
2020-06-09 14:50:00,11.07,11.08,11.03,11.06,134695.0,8.6453,8.6532,8.6141,8.6375,134695.0
2020-06-09 15:00:00,11.06,11.09,11.04,11.09,105834.0,8.6375,8.661,8.6219,8.661,105834.0
2020-06-09 15:10:00,11.09,11.12,11.06,11.11,159251.0,8.661,8.6844,8.6375,8.6766,159251.0
2020-06-09 15:20:00,11.11,11.17,11.1,11.17,110273.0,8.6766,8.7234,8.6688,8.7234,110273.0
2020-06-09 15:30:00,11.16,11.17,11.08,11.09,187532.0,8.7156,8.7234,8.6532,8.661,187532.0
2020-06-09 15:40:00,11.08,11.11,11.03,11.04,214177.0,8.6532,8.6766,8.6141,8.6219,214177.0
2020-06-09 15:50:00,11.04,11.05,10.97,11.0,933318.0,8.6219,8.6297,8.5672,8.5907,933318.0
2020-06-10 09:30:00,10.87,11.01,10.81,10.94,1455366.0,8.4891,8.5985,8.4423,8.5438,1455366.0
2020-06-10 09:40:00,10.94,10.99,10.9,10.92,900983.0,8.5438,8.5829,8.5126,8.5282,900983.0
2020-06-10 09:50:00,10.92,10.92,10.66,10.83,786870.0,8.5282,8.5282,8.3251,8.4579,786870.0
2020-06-10 10:00:00,10.83,10.85,10.73,10.74,972579.0,8.4579,8.4735,8.3798,8.3876,972579.0
2020-06-10 10:10:00,10.74,10.74,10.63,10.64,343529.0,8.3876,8.3876,8.3017,8.3095,343529.0
2020-06-10 10:20:00,10.65,10.69,10.58,10.66,341571.0,8.3173,8.3486,8.2627,8.3251,341571.0
2020-06-10 10:30:00,10.66,10.72,10.61,10.68,812490.0,8.3251,8.372,8.2861,8.3408,812490.0
2020-06-10 10:40:00,10.69,10.7,10.49,10.52,575573.0,8.3486,8.3564,8.1924,8.2158,575573.0
2020-06-10 10:50:00,10.52,10.55,10.47,10.53,388055.0,8.2158,8.2392,8.1768,8.2236,388055.0
2020-06-10 11:00:00,10.54,10.64,10.52,10.61,172513.0,8.2314,8.3095,8.2158,8.2861,172513.0
2020-06-10 11:10:00,10.62,10.62,10.54,10.62,326511.0,8.2939,8.2939,8.2314,8.2939,326511.0
2020-06-10 11:20:00,10.61,10.68,10.61,10.64,150389.0,8.2861,8.3408,8.2861,8.3095,150389.0
2020-06-10 11:30:00,10.64,10.78,10.64,10.76,1233654.0,8.3095,8.4189,8.3095,8.4032,1233654.0
2020-06-10 11:40:00,10.76,10.83,10.71,10.77,719396.0,8.4032,8.4579,8.3642,8.4111,719396.0
2020-06-10 11:50:00,10.76,10.85,10.75,10.82,317047.0,8.4032,8.4735,8.3954,8.4501,317047.0
2020-06-10 12:00:00,10.81,10.86,10.78,10.83,587684.0,8.4423,8.4813,8.4189,8.4579,587684.0
2020-06-10 12:10:00,10.82,10.83,10.72,10.78,727173.0,8.4501,8.4579,8.372,8.4189,727173.0
2020-06-10 12:20:00,10.77,10.78,10.69,10.69,162191.0,8.4111,8.4189,8.3486,8.3486,162191.0
2020-06-10 12:30:00,10.69,10.7,10.63,10.67,181679.0,8.3486,8.3564,8.3017,8.333,181679.0
2020-06-10 12:40:00,10.67,10.71,10.66,10.68,174258.0,8.333,8.3642,8.3251,8.3408,174258.0
2020-06-10 12:50:00,10.67,10.71,10.66,10.69,124904.0,8.333,8.3642,8.3251,8.3486,124904.0
2020-06-10 13:00:00,10.7,10.73,10.66,10.72,79961.0,8.3564,8.3798,8.3251,8.372,79961.0
2020-06-10 13:10:00,10.72,10.74,10.69,10.71,136124.0,8.372,8.3876,8.3486,8.3642,136124.0
2020-06-10 13:20:00,10.71,10.74,10.7,10.74,165594.0,8.3642,8.3876,8.3564,8.3876,165594.0
2020-06-10 13:30:00,10.74,10.75,10.7,10.71,152568.0,8.3876,8.3954,8.3564,8.3642,152568.0
2020-06-10 13:40:00,10.7,10.77,10.7,10.76,136270.0,8.3564,8.4111,8.3564,8.4032,136270.0
2020-06-10 13:50:00,10.75,10.78,10.72,10.77,178348.0,8.3954,8.4189,8.372,8.4111,178348.0
2020-06-10 14:00:00,10.77,10.9,10.7,10.73,579487.0,8.4111,8.5126,8.3564,8.3798,579487.0
2020-06-10 14:10:00,10.73,10.79,10.73,10.75,301798.0,8.3798,8.4267,8.3798,8.3954,301798.0
2020-06-10 14:20:00,10.75,10.76,10.7,10.75,193803.0,8.3954,8.4032,8.3564,8.3954,193803.0
2020-06-10 14:30:00,10.75,10.77,10.6,10.6,331350.0,8.3954,8.4111,8.2783,8.2783,331350.0
2020-06-10 14:40:00,10.61,10.66,10.54,10.59,298287.0,8.2861,8.3251,8.2314,8.2705,298287.0
2020-06-10 14:50:00,10.59,10.61,10.51,10.55,283564.0,8.2705,8.2861,8.208,8.2392,283564.0
2020-06-10 15:00:00,10.54,10.54,10.46,10.53,684129.0,8.2314,8.2314,8.1689,8.2236,684129.0
2020-06-10 15:10:00,10.53,10.56,10.49,10.55,365365.0,8.2236,8.247,8.1924,8.2392,365365.0
2020-06-10 15:20:00,10.55,10.58,10.5,10.57,668249.0,8.2392,8.2627,8.2002,8.2549,668249.0
2020-06-10 15:30:00,10.57,10.59,10.47,10.49,451480.0,8.2549,8.2705,8.1768,8.1924,451480.0
2020-06-10 15:40:00,10.49,10.5,10.37,10.44,640643.0,8.1924,8.2002,8.0987,8.1533,640643.0
2020-06-10 15:50:00,10.43,10.47,10.39,10.4,1882148.0,8.1455,8.1768,8.1143,8.1221,1882148.0
2020-06-11 09:30:00,9.81,9.85,9.59,9.72,879983.0,7.6613,7.6926,7.4895,7.591,879983.0
2020-06-11 09:40:00,9.72,9.97,9.71,9.92,593705.0,7.591,7.7863,7.5832,7.7472,593705.0
2020-06-11 09:50:00,9.92,9.97,9.85,9.88,377968.0,7.7472,7.7863,7.6926,7.716,377968.0
2020-06-11 10:00:00,9.87,9.94,9.82,9.9,333771.0,7.7082,7.7628,7.6691,7.7316,333771.0
2020-06-11 10:10:00,9.9,9.96,9.87,9.92,262720.0,7.7316,7.7785,7.7082,7.7472,262720.0
2020-06-11 10:20:00,9.92,9.95,9.84,9.85,178579.0,7.7472,7.7707,7.6847,7.6926,178579.0
2020-06-11 10:30:00,9.84,9.89,9.81,9.83,211277.0,7.6847,7.7238,7.6613,7.6769,211277.0
2020-06-11 10:40:00,9.82,9.86,9.74,9.75,194002.0,7.6691,7.7004,7.6067,7.6145,194002.0
2020-06-11 10:50:00,9.74,9.79,9.72,9.72,168882.0,7.6067,7.6457,7.591,7.591,168882.0
2020-06-11 11:00:00,9.73,9.77,9.67,9.72,251287.0,7.5988,7.6301,7.552,7.591,251287.0
2020-06-11 11:10:00,9.72,9.72,9.67,9.68,225569.0,7.591,7.591,7.552,7.5598,225569.0
2020-06-11 11:20:00,9.68,9.7,9.63,9.66,128768.0,7.5598,7.5754,7.5207,7.5442,128768.0
2020-06-11 11:30:00,9.66,9.68,9.63,9.64,195922.0,7.5442,7.5598,7.5207,7.5286,195922.0
2020-06-11 11:40:00,9.64,9.68,9.6,9.63,161366.0,7.5286,7.5598,7.4973,7.5207,161366.0
2020-06-11 11:50:00,9.63,9.66,9.61,9.65,100159.0,7.5207,7.5442,7.5051,7.5364,100159.0
2020-06-11 12:00:00,9.64,9.65,9.59,9.59,111202.0,7.5286,7.5364,7.4895,7.4895,111202.0
2020-06-11 12:10:00,9.59,9.61,9.56,9.6,300214.0,7.4895,7.5051,7.4661,7.4973,300214.0
2020-06-11 12:20:00,9.6,9.63,9.58,9.62,299543.0,7.4973,7.5207,7.4817,7.5129,299543.0
2020-06-11 12:30:00,9.62,9.72,9.62,9.67,213140.0,7.5129,7.591,7.5129,7.552,213140.0
2020-06-11 12:40:00,9.67,9.69,9.63,9.65,147668.0,7.552,7.5676,7.5207,7.5364,147668.0
2020-06-11 12:50:00,9.64,9.68,9.61,9.68,278889.0,7.5286,7.5598,7.5051,7.5598,278889.0
2020-06-11 13:00:00,9.67,9.75,9.65,9.72,175912.0,7.552,7.6145,7.5364,7.591,175912.0
2020-06-11 13:10:00,9.71,9.76,9.69,9.72,166642.0,7.5832,7.6223,7.5676,7.591,166642.0
2020-06-11 13:20:00,9.73,9.73,9.66,9.68,132588.0,7.5988,7.5988,7.5442,7.5598,132588.0
2020-06-11 13:30:00,9.68,9.68,9.62,9.64,146454.0,7.5598,7.5598,7.5129,7.5286,146454.0
2020-06-11 13:40:00,9.64,9.67,9.62,9.65,182270.0,7.5286,7.552,7.5129,7.5364,182270.0
2020-06-11 13:50:00,9.65,9.69,9.62,9.64,192326.0,7.5364,7.5676,7.5129,7.5286,192326.0
2020-06-11 14:00:00,9.63,9.64,9.58,9.58,138664.0,7.5207,7.5286,7.4817,7.4817,138664.0
2020-06-11 14:10:00,9.58,9.6,9.56,9.59,127495.0,7.4817,7.4973,7.4661,7.4895,127495.0
2020-06-11 14:20:00,9.59,9.61,9.57,9.6,138944.0,7.4895,7.5051,7.4739,7.4973,138944.0
2020-06-11 14:30:00,9.6,9.61,9.53,9.54,194246.0,7.4973,7.5051,7.4426,7.4505,194246.0
2020-06-11 14:40:00,9.54,9.56,9.51,9.53,136666.0,7.4505,7.4661,7.427,7.4426,136666.0
2020-06-11 14:50:00,9.53,9.53,9.46,9.48,197269.0,7.4426,7.4426,7.388,7.4036,197269.0
2020-06-11 15:00:00,9.48,9.53,9.46,9.49,172300.0,7.4036,7.4426,7.388,7.4114,172300.0
2020-06-11 15:10:00,9.49,9.53,9.43,9.47,384826.0,7.4114,7.4426,7.3646,7.3958,384826.0
2020-06-11 15:20:00,9.47,9.48,9.44,9.46,192349.0,7.3958,7.4036,7.3724,7.388,192349.0
2020-06-11 15:30:00,9.46,9.48,9.43,9.47,262224.0,7.388,7.4036,7.3646,7.3958,262224.0
2020-06-11 15:40:00,9.46,9.56,9.46,9.52,468714.0,7.388,7.4661,7.388,7.4348,468714.0
2020-06-11 15:50:00,9.51,9.54,9.47,9.48,1477460.0,7.427,7.4505,7.3958,7.4036,1477460.0
2020-06-12 09:30:00,10.01,10.1,9.81,9.89,625370.0,7.8175,7.8878,7.6613,7.7238,625370.0
2020-06-12 09:40:00,9.9,10.01,9.82,9.82,171570.0,7.7316,7.8175,7.6691,7.6691,171570.0
2020-06-12 09:50:00,9.82,9.86,9.75,9.8,246946.0,7.6691,7.7004,7.6145,7.6535,246946.0
2020-06-12 10:00:00,9.82,9.91,9.79,9.87,234601.0,7.6691,7.7394,7.6457,7.7082,234601.0
2020-06-12 10:10:00,9.87,9.89,9.8,9.85,153775.0,7.7082,7.7238,7.6535,7.6926,153775.0
2020-06-12 10:20:00,9.85,9.89,9.78,9.78,159500.0,7.6926,7.7238,7.6379,7.6379,159500.0
2020-06-12 10:30:00,9.78,9.8,9.62,9.64,427274.0,7.6379,7.6535,7.5129,7.5286,427274.0
2020-06-12 10:40:00,9.64,9.72,9.63,9.7,496909.0,7.5286,7.591,7.5207,7.5754,496909.0
2020-06-12 10:50:00,9.7,9.71,9.58,9.59,149609.0,7.5754,7.5832,7.4817,7.4895,149609.0
2020-06-12 11:00:00,9.59,9.69,9.54,9.68,389031.0,7.4895,7.5676,7.4505,7.5598,389031.0
2020-06-12 11:10:00,9.68,9.72,9.55,9.56,161409.0,7.5598,7.591,7.4583,7.4661,161409.0
2020-06-12 11:20:00,9.55,9.66,9.52,9.64,218103.0,7.4583,7.5442,7.4348,7.5286,218103.0
2020-06-12 11:30:00,9.64,9.77,9.62,9.75,149368.0,7.5286,7.6301,7.5129,7.6145,149368.0
2020-06-12 11:40:00,9.75,9.76,9.69,9.74,91474.0,7.6145,7.6223,7.5676,7.6067,91474.0
2020-06-12 11:50:00,9.74,9.84,9.72,9.84,93847.0,7.6067,7.6847,7.591,7.6847,93847.0
2020-06-12 12:00:00,9.84,9.87,9.79,9.85,210076.0,7.6847,7.7082,7.6457,7.6926,210076.0
2020-06-12 12:10:00,9.85,9.86,9.81,9.85,88632.0,7.6926,7.7004,7.6613,7.6926,88632.0
2020-06-12 12:20:00,9.85,9.85,9.77,9.79,121253.0,7.6926,7.6926,7.6301,7.6457,121253.0
2020-06-12 12:30:00,9.79,9.8,9.73,9.78,196500.0,7.6457,7.6535,7.5988,7.6379,196500.0
2020-06-12 12:40:00,9.78,9.82,9.73,9.76,138388.0,7.6379,7.6691,7.5988,7.6223,138388.0
2020-06-12 12:50:00,9.77,9.81,9.77,9.81,66518.0,7.6301,7.6613,7.6301,7.6613,66518.0
2020-06-12 13:00:00,9.81,9.81,9.73,9.77,92891.0,7.6613,7.6613,7.5988,7.6301,92891.0
2020-06-12 13:10:00,9.77,9.79,9.75,9.77,83163.0,7.6301,7.6457,7.6145,7.6301,83163.0
2020-06-12 13:20:00,9.77,9.82,9.74,9.74,149351.0,7.6301,7.6691,7.6067,7.6067,149351.0
2020-06-12 13:30:00,9.74,9.76,9.65,9.66,145591.0,7.6067,7.6223,7.5364,7.5442,145591.0
2020-06-12 13:40:00,9.67,9.7,9.59,9.6,237071.0,7.552,7.5754,7.4895,7.4973,237071.0
2020-06-12 13:50:00,9.59,9.65,9.55,9.57,242458.0,7.4895,7.5364,7.4583,7.4739,242458.0
2020-06-12 14:00:00,9.57,9.64,9.55,9.64,201763.0,7.4739,7.5286,7.4583,7.5286,201763.0
2020-06-12 14:10:00,9.64,9.74,9.64,9.69,188145.0,7.5286,7.6067,7.5286,7.5676,188145.0
2020-06-12 14:20:00,9.7,9.73,9.67,9.72,97550.0,7.5754,7.5988,7.552,7.591,97550.0
2020-06-12 14:30:00,9.73,9.81,9.7,9.71,175015.0,7.5988,7.6613,7.5754,7.5832,175015.0
2020-06-12 14:40:00,9.71,9.74,9.64,9.7,132668.0,7.5832,7.6067,7.5286,7.5754,132668.0
2020-06-12 14:50:00,9.71,9.73,9.68,9.71,108576.0,7.5832,7.5988,7.5598,7.5832,108576.0
2020-06-12 15:00:00,9.71,9.78,9.71,9.73,294371.0,7.5832,7.6379,7.5832,7.5988,294371.0
2020-06-12 15:10:00,9.74,9.77,9.67,9.7,205074.0,7.6067,7.6301,7.552,7.5754,205074.0
2020-06-12 15:20:00,9.7,9.7,9.65,9.7,181615.0,7.5754,7.5754,7.5364,7.5754,181615.0
2020-06-12 15:30:00,9.7,9.77,9.69,9.77,277485.0,7.5754,7.6301,7.5676,7.6301,277485.0
2020-06-12 15:40:00,9.77,9.88,9.74,9.87,968208.0,7.6301,7.716,7.6067,7.7082,968208.0
2020-06-12 15:50:00,9.88,9.93,9.84,9.88,1459206.0,7.716,7.755,7.6847,7.716,1459206.0
2020-06-15 09:30:00,9.47,9.65,9.39,9.59,761074.0,7.3958,7.5364,7.3333,7.4895,761074.0
2020-06-15 09:40:00,9.59,9.69,9.57,9.63,450357.0,7.4895,7.5676,7.4739,7.5207,450357.0
2020-06-15 09:50:00,9.63,9.66,9.5,9.53,313353.0,7.5207,7.5442,7.4192,7.4426,313353.0
2020-06-15 10:00:00,9.53,9.65,9.51,9.61,364602.0,7.4426,7.5364,7.427,7.5051,364602.0
2020-06-15 10:10:00,9.61,9.66,9.6,9.66,193731.0,7.5051,7.5442,7.4973,7.5442,193731.0
2020-06-15 10:20:00,9.66,9.66,9.6,9.63,195414.0,7.5442,7.5442,7.4973,7.5207,195414.0
2020-06-15 10:30:00,9.61,9.72,9.59,9.69,238922.0,7.5051,7.591,7.4895,7.5676,238922.0
2020-06-15 10:40:00,9.69,9.8,9.66,9.78,275697.0,7.5676,7.6535,7.5442,7.6379,275697.0
2020-06-15 10:50:00,9.78,9.83,9.76,9.81,230876.0,7.6379,7.6769,7.6223,7.6613,230876.0
2020-06-15 11:00:00,9.82,9.91,9.81,9.89,150480.0,7.6691,7.7394,7.6613,7.7238,150480.0
2020-06-15 11:10:00,9.9,9.92,9.84,9.86,157002.0,7.7316,7.7472,7.6847,7.7004,157002.0
2020-06-15 11:20:00,9.85,9.87,9.81,9.81,150028.0,7.6926,7.7082,7.6613,7.6613,150028.0
2020-06-15 11:30:00,9.8,9.85,9.8,9.84,253871.0,7.6535,7.6926,7.6535,7.6847,253871.0
2020-06-15 11:40:00,9.84,9.86,9.77,9.8,314079.0,7.6847,7.7004,7.6301,7.6535,314079.0
2020-06-15 11:50:00,9.8,9.84,9.79,9.81,206229.0,7.6535,7.6847,7.6457,7.6613,206229.0
2020-06-15 12:00:00,9.81,9.92,9.8,9.92,233654.0,7.6613,7.7472,7.6535,7.7472,233654.0
2020-06-15 12:10:00,9.92,9.96,9.89,9.95,186110.0,7.7472,7.7785,7.7238,7.7707,186110.0
2020-06-15 12:20:00,9.95,10.02,9.94,9.99,255152.0,7.7707,7.8253,7.7628,7.8019,255152.0
2020-06-15 12:30:00,9.98,10.03,9.95,10.02,264099.0,7.7941,7.8331,7.7707,7.8253,264099.0
2020-06-15 12:40:00,10.01,10.03,9.99,10.03,166515.0,7.8175,7.8331,7.8019,7.8331,166515.0
2020-06-15 12:50:00,10.03,10.08,10.01,10.08,105312.0,7.8331,7.8722,7.8175,7.8722,105312.0
2020-06-15 13:00:00,10.08,10.14,10.06,10.14,223221.0,7.8722,7.919,7.8566,7.919,223221.0
2020-06-15 13:10:00,10.14,10.15,10.07,10.08,183125.0,7.919,7.9268,7.8644,7.8722,183125.0
2020-06-15 13:20:00,10.07,10.09,10.01,10.03,104398.0,7.8644,7.88,7.8175,7.8331,104398.0
2020-06-15 13:30:00,10.04,10.04,9.94,9.96,149047.0,7.8409,7.8409,7.7628,7.7785,149047.0
2020-06-15 13:40:00,9.96,9.97,9.89,9.91,455916.0,7.7785,7.7863,7.7238,7.7394,455916.0
2020-06-15 13:50:00,9.91,9.97,9.88,9.88,220365.0,7.7394,7.7863,7.716,7.716,220365.0
2020-06-15 14:00:00,9.89,10.12,9.89,10.1,349124.0,7.7238,7.9034,7.7238,7.8878,349124.0
2020-06-15 14:10:00,10.1,10.18,10.05,10.16,168667.0,7.8878,7.9503,7.8488,7.9347,168667.0
2020-06-15 14:20:00,10.15,10.18,10.11,10.18,211337.0,7.9268,7.9503,7.8956,7.9503,211337.0
2020-06-15 14:30:00,10.18,10.19,10.11,10.17,275525.0,7.9503,7.9581,7.8956,7.9425,275525.0
2020-06-15 14:40:00,10.17,10.18,10.12,10.17,175595.0,7.9425,7.9503,7.9034,7.9425,175595.0
2020-06-15 14:50:00,10.16,10.17,10.09,10.1,181753.0,7.9347,7.9425,7.88,7.8878,181753.0
2020-06-15 15:00:00,10.1,10.18,10.1,10.17,176514.0,7.8878,7.9503,7.8878,7.9425,176514.0
2020-06-15 15:10:00,10.17,10.21,10.14,10.15,247077.0,7.9425,7.9737,7.919,7.9268,247077.0
2020-06-15 15:20:00,10.15,10.16,10.06,10.07,241096.0,7.9268,7.9347,7.8566,7.8644,241096.0
2020-06-15 15:30:00,10.07,10.09,9.95,10.02,420223.0,7.8644,7.88,7.7707,7.8253,420223.0
2020-06-15 15:40:00,10.01,10.1,9.98,10.05,429414.0,7.8175,7.8878,7.7941,7.8488,429414.0
2020-06-15 15:50:00,10.05,10.14,10.05,10.13,1395113.0,7.8488,7.919,7.8488,7.9112,1395113.0
2020-06-16 09:30:00,10.42,10.53,10.34,10.43,595393.0,8.2565,8.3436,8.1931,8.2644,595393.0
2020-06-16 09:40:00,10.44,10.45,10.29,10.29,445940.0,8.2723,8.2802,8.1534,8.1534,445940.0
2020-06-16 09:50:00,10.29,10.44,10.29,10.44,489344.0,8.1534,8.2723,8.1534,8.2723,489344.0
2020-06-16 10:00:00,10.44,10.52,10.41,10.45,337733.0,8.2723,8.3357,8.2485,8.2802,337733.0
2020-06-16 10:10:00,10.45,10.53,10.42,10.47,247079.0,8.2802,8.3436,8.2565,8.2961,247079.0
2020-06-16 10:20:00,10.47,10.5,10.43,10.46,220652.0,8.2961,8.3198,8.2644,8.2881,220652.0
2020-06-16 10:30:00,10.47,10.48,10.35,10.37,389788.0,8.2961,8.304,8.201,8.2168,389788.0
2020-06-16 10:40:00,10.38,10.38,10.28,10.34,205606.0,8.2248,8.2248,8.1455,8.1931,205606.0
2020-06-16 10:50:00,10.35,10.35,10.05,10.09,267831.0,8.201,8.201,7.9633,7.995,267831.0
2020-06-16 11:00:00,10.08,10.19,9.97,10.13,391916.0,7.987,8.0742,7.8999,8.0267,391916.0
2020-06-16 11:10:00,10.14,10.26,10.09,10.21,277871.0,8.0346,8.1297,7.995,8.0901,277871.0
2020-06-16 11:20:00,10.2,10.28,10.18,10.26,166234.0,8.0821,8.1455,8.0663,8.1297,166234.0
2020-06-16 11:30:00,10.26,10.3,10.22,10.23,132074.0,8.1297,8.1614,8.098,8.1059,132074.0
2020-06-16 11:40:00,10.23,10.29,10.21,10.27,86475.0,8.1059,8.1534,8.0901,8.1376,86475.0
2020-06-16 11:50:00,10.28,10.29,10.16,10.18,169342.0,8.1455,8.1534,8.0504,8.0663,169342.0
2020-06-16 12:00:00,10.18,10.2,10.11,10.15,105478.0,8.0663,8.0821,8.0108,8.0425,105478.0
2020-06-16 12:10:00,10.15,10.21,10.12,10.2,139468.0,8.0425,8.0901,8.0187,8.0821,139468.0
2020-06-16 12:20:00,10.21,10.28,10.2,10.27,106508.0,8.0901,8.1455,8.0821,8.1376,106508.0
2020-06-16 12:30:00,10.27,10.37,10.27,10.34,100411.0,8.1376,8.2168,8.1376,8.1931,100411.0
2020-06-16 12:40:00,10.33,10.36,10.31,10.32,143588.0,8.1851,8.2089,8.1693,8.1772,143588.0
2020-06-16 12:50:00,10.32,10.33,10.26,10.31,105694.0,8.1772,8.1851,8.1297,8.1693,105694.0
2020-06-16 13:00:00,10.31,10.36,10.3,10.3,95542.0,8.1693,8.2089,8.1614,8.1614,95542.0
2020-06-16 13:10:00,10.31,10.35,10.29,10.34,70296.0,8.1693,8.201,8.1534,8.1931,70296.0
2020-06-16 13:20:00,10.34,10.35,10.3,10.33,82049.0,8.1931,8.201,8.1614,8.1851,82049.0
2020-06-16 13:30:00,10.33,10.34,10.24,10.26,78925.0,8.1851,8.1931,8.1138,8.1297,78925.0
2020-06-16 13:40:00,10.26,10.3,10.25,10.26,78232.0,8.1297,8.1614,8.1217,8.1297,78232.0
2020-06-16 13:50:00,10.26,10.27,10.2,10.25,108195.0,8.1297,8.1376,8.0821,8.1217,108195.0
2020-06-16 14:00:00,10.25,10.31,10.25,10.3,100958.0,8.1217,8.1693,8.1217,8.1614,100958.0
2020-06-16 14:10:00,10.3,10.37,10.27,10.36,203581.0,8.1614,8.2168,8.1376,8.2089,203581.0
2020-06-16 14:20:00,10.36,10.39,10.25,10.37,302988.0,8.2089,8.2327,8.1217,8.2168,302988.0
2020-06-16 14:30:00,10.37,10.4,10.36,10.38,157122.0,8.2168,8.2406,8.2089,8.2248,157122.0
2020-06-16 14:40:00,10.38,10.38,10.31,10.34,103119.0,8.2248,8.2248,8.1693,8.1931,103119.0
2020-06-16 14:50:00,10.33,10.34,10.28,10.3,117365.0,8.1851,8.1931,8.1455,8.1614,117365.0
2020-06-16 15:00:00,10.3,10.3,10.23,10.25,150841.0,8.1614,8.1614,8.1059,8.1217,150841.0
2020-06-16 15:10:00,10.25,10.27,10.18,10.2,199761.0,8.1217,8.1376,8.0663,8.0821,199761.0
2020-06-16 15:20:00,10.2,10.28,10.2,10.27,160225.0,8.0821,8.1455,8.0821,8.1376,160225.0
2020-06-16 15:30:00,10.27,10.31,10.21,10.24,394565.0,8.1376,8.1693,8.0901,8.1138,394565.0
2020-06-16 15:40:00,10.24,10.25,10.19,10.24,301051.0,8.1138,8.1217,8.0742,8.1138,301051.0
2020-06-16 15:50:00,10.24,10.3,10.22,10.3,1212199.0,8.1138,8.1614,8.098,8.1614,1212199.0
2020-06-17 09:30:00,10.34,10.38,10.18,10.18,360941.0,8.1931,8.2248,8.0663,8.0663,360941.0
2020-06-17 09:40:00,10.19,10.26,10.15,10.22,147730.0,8.0742,8.1297,8.0425,8.098,147730.0
2020-06-17 09:50:00,10.23,10.27,10.13,10.17,205566.0,8.1059,8.1376,8.0267,8.0584,205566.0
2020-06-17 10:00:00,10.16,10.22,10.13,10.2,147371.0,8.0504,8.098,8.0267,8.0821,147371.0
2020-06-17 10:10:00,10.21,10.22,10.13,10.15,267894.0,8.0901,8.098,8.0267,8.0425,267894.0
2020-06-17 10:20:00,10.15,10.17,10.08,10.1,183146.0,8.0425,8.0584,7.987,8.0029,183146.0
2020-06-17 10:30:00,10.1,10.2,10.08,10.18,142538.0,8.0029,8.0821,7.987,8.0663,142538.0
2020-06-17 10:40:00,10.17,10.18,10.13,10.17,101030.0,8.0584,8.0663,8.0267,8.0584,101030.0
2020-06-17 10:50:00,10.16,10.21,10.13,10.14,152156.0,8.0504,8.0901,8.0267,8.0346,152156.0
2020-06-17 11:00:00,10.14,10.17,10.12,10.13,169024.0,8.0346,8.0584,8.0187,8.0267,169024.0
2020-06-17 11:10:00,10.14,10.17,10.13,10.14,152083.0,8.0346,8.0584,8.0267,8.0346,152083.0
2020-06-17 11:20:00,10.15,10.15,10.11,10.13,189362.0,8.0425,8.0425,8.0108,8.0267,189362.0
2020-06-17 11:30:00,10.13,10.19,10.11,10.16,125090.0,8.0267,8.0742,8.0108,8.0504,125090.0
2020-06-17 11:40:00,10.16,10.27,10.15,10.24,146184.0,8.0504,8.1376,8.0425,8.1138,146184.0
2020-06-17 11:50:00,10.25,10.28,10.22,10.26,92575.0,8.1217,8.1455,8.098,8.1297,92575.0
2020-06-17 12:00:00,10.25,10.27,10.22,10.25,72782.0,8.1217,8.1376,8.098,8.1217,72782.0
2020-06-17 12:10:00,10.25,10.25,10.19,10.21,100760.0,8.1217,8.1217,8.0742,8.0901,100760.0
2020-06-17 12:20:00,10.21,10.23,10.18,10.2,128673.0,8.0901,8.1059,8.0663,8.0821,128673.0
2020-06-17 12:30:00,10.19,10.24,10.18,10.21,114113.0,8.0742,8.1138,8.0663,8.0901,114113.0
2020-06-17 12:40:00,10.21,10.22,10.18,10.2,119955.0,8.0901,8.098,8.0663,8.0821,119955.0
2020-06-17 12:50:00,10.2,10.2,10.15,10.19,99186.0,8.0821,8.0821,8.0425,8.0742,99186.0
2020-06-17 13:00:00,10.19,10.2,10.17,10.18,71797.0,8.0742,8.0821,8.0584,8.0663,71797.0
2020-06-17 13:10:00,10.18,10.2,10.16,10.18,95240.0,8.0663,8.0821,8.0504,8.0663,95240.0
2020-06-17 13:20:00,10.18,10.22,10.17,10.21,75414.0,8.0663,8.098,8.0584,8.0901,75414.0
2020-06-17 13:30:00,10.21,10.24,10.19,10.23,74132.0,8.0901,8.1138,8.0742,8.1059,74132.0
2020-06-17 13:40:00,10.24,10.25,10.21,10.24,104901.0,8.1138,8.1217,8.0901,8.1138,104901.0
2020-06-17 13:50:00,10.23,10.24,10.19,10.19,122024.0,8.1059,8.1138,8.0742,8.0742,122024.0
2020-06-17 14:00:00,10.18,10.2,10.16,10.19,83685.0,8.0663,8.0821,8.0504,8.0742,83685.0
2020-06-17 14:10:00,10.19,10.21,10.16,10.18,87627.0,8.0742,8.0901,8.0504,8.0663,87627.0
2020-06-17 14:20:00,10.18,10.2,10.16,10.19,105357.0,8.0663,8.0821,8.0504,8.0742,105357.0
2020-06-17 14:30:00,10.19,10.2,10.15,10.18,96481.0,8.0742,8.0821,8.0425,8.0663,96481.0
2020-06-17 14:40:00,10.18,10.23,10.18,10.22,76556.0,8.0663,8.1059,8.0663,8.098,76556.0
2020-06-17 14:50:00,10.22,10.26,10.18,10.19,135560.0,8.098,8.1297,8.0663,8.0742,135560.0
2020-06-17 15:00:00,10.19,10.19,10.15,10.17,431051.0,8.0742,8.0742,8.0425,8.0584,431051.0
2020-06-17 15:10:00,10.17,10.2,10.15,10.17,172488.0,8.0584,8.0821,8.0425,8.0584,172488.0
2020-06-17 15:20:00,10.17,10.18,10.1,10.13,192694.0,8.0584,8.0663,8.0029,8.0267,192694.0
2020-06-17 15:30:00,10.13,10.17,10.09,10.15,342724.0,8.0267,8.0584,7.995,8.0425,342724.0
2020-06-17 15:40:00,10.14,10.15,10.1,10.12,397762.0,8.0346,8.0425,8.0029,8.0187,397762.0
2020-06-17 15:50:00,10.11,10.16,10.11,10.12,967652.0,8.0108,8.0504,8.0108,8.0187,967652.0
2020-06-18 09:30:00,9.98,10.07,9.88,10.07,369921.0,7.9078,7.9791,7.8286,7.9791,369921.0
2020-06-18 09:40:00,10.06,10.13,10.02,10.13,209985.0,7.9712,8.0267,7.9395,8.0267,209985.0
2020-06-18 09:50:00,10.13,10.17,10.07,10.09,196752.0,8.0267,8.0584,7.9791,7.995,196752.0
2020-06-18 10:00:00,10.09,10.22,10.08,10.2,121198.0,7.995,8.098,7.987,8.0821,121198.0
2020-06-18 10:10:00,10.2,10.31,10.17,10.3,118511.0,8.0821,8.1693,8.0584,8.1614,118511.0
2020-06-18 10:20:00,10.31,10.33,10.22,10.28,157614.0,8.1693,8.1851,8.098,8.1455,157614.0
2020-06-18 10:30:00,10.28,10.32,10.23,10.29,149286.0,8.1455,8.1772,8.1059,8.1534,149286.0
2020-06-18 10:40:00,10.29,10.3,10.24,10.27,101998.0,8.1534,8.1614,8.1138,8.1376,101998.0
2020-06-18 10:50:00,10.26,10.28,10.19,10.27,247668.0,8.1297,8.1455,8.0742,8.1376,247668.0
2020-06-18 11:00:00,10.27,10.27,10.18,10.19,92291.0,8.1376,8.1376,8.0663,8.0742,92291.0
2020-06-18 11:10:00,10.19,10.21,10.15,10.15,130130.0,8.0742,8.0901,8.0425,8.0425,130130.0
2020-06-18 11:20:00,10.15,10.17,10.13,10.15,135005.0,8.0425,8.0584,8.0267,8.0425,135005.0
2020-06-18 11:30:00,10.15,10.2,10.13,10.14,176643.0,8.0425,8.0821,8.0267,8.0346,176643.0
2020-06-18 11:40:00,10.14,10.17,10.12,10.13,93651.0,8.0346,8.0584,8.0187,8.0267,93651.0
2020-06-18 11:50:00,10.12,10.13,10.06,10.11,395673.0,8.0187,8.0267,7.9712,8.0108,395673.0
2020-06-18 12:00:00,10.11,10.14,10.1,10.13,174970.0,8.0108,8.0346,8.0029,8.0267,174970.0
2020-06-18 12:10:00,10.13,10.18,10.12,10.18,138034.0,8.0267,8.0663,8.0187,8.0663,138034.0
2020-06-18 12:20:00,10.17,10.22,10.16,10.2,314327.0,8.0584,8.098,8.0504,8.0821,314327.0
2020-06-18 12:30:00,10.2,10.21,10.13,10.14,92183.0,8.0821,8.0901,8.0267,8.0346,92183.0
2020-06-18 12:40:00,10.15,10.19,10.14,10.18,97880.0,8.0425,8.0742,8.0346,8.0663,97880.0
2020-06-18 12:50:00,10.17,10.22,10.16,10.18,111699.0,8.0584,8.098,8.0504,8.0663,111699.0
2020-06-18 13:00:00,10.18,10.2,10.16,10.19,93636.0,8.0663,8.0821,8.0504,8.0742,93636.0
2020-06-18 13:10:00,10.19,10.23,10.18,10.23,93173.0,8.0742,8.1059,8.0663,8.1059,93173.0
2020-06-18 13:20:00,10.23,10.24,10.18,10.21,50065.0,8.1059,8.1138,8.0663,8.0901,50065.0
2020-06-18 13:30:00,10.21,10.21,10.17,10.19,47910.0,8.0901,8.0901,8.0584,8.0742,47910.0
2020-06-18 13:40:00,10.19,10.21,10.18,10.2,70352.0,8.0742,8.0901,8.0663,8.0821,70352.0
2020-06-18 13:50:00,10.2,10.22,10.19,10.2,75668.0,8.0821,8.098,8.0742,8.0821,75668.0
2020-06-18 14:00:00,10.2,10.2,10.14,10.16,114885.0,8.0821,8.0821,8.0346,8.0504,114885.0
2020-06-18 14:10:00,10.16,10.19,10.14,10.18,122730.0,8.0504,8.0742,8.0346,8.0663,122730.0
2020-06-18 14:20:00,10.19,10.21,10.17,10.2,62679.0,8.0742,8.0901,8.0584,8.0821,62679.0
2020-06-18 14:30:00,10.2,10.22,10.17,10.19,156254.0,8.0821,8.098,8.0584,8.0742,156254.0
2020-06-18 14:40:00,10.2,10.2,10.15,10.15,191504.0,8.0821,8.0821,8.0425,8.0425,191504.0
2020-06-18 14:50:00,10.16,10.18,10.12,10.13,142091.0,8.0504,8.0663,8.0187,8.0267,142091.0
2020-06-18 15:00:00,10.13,10.16,10.11,10.16,176773.0,8.0267,8.0504,8.0108,8.0504,176773.0
2020-06-18 15:10:00,10.15,10.16,10.11,10.16,133980.0,8.0425,8.0504,8.0108,8.0504,133980.0
2020-06-18 15:20:00,10.15,10.18,10.14,10.17,161640.0,8.0425,8.0663,8.0346,8.0584,161640.0
2020-06-18 15:30:00,10.16,10.21,10.15,10.21,543439.0,8.0504,8.0901,8.0425,8.0901,543439.0
2020-06-18 15:40:00,10.21,10.21,10.15,10.19,541354.0,8.0901,8.0901,8.0425,8.0742,541354.0
2020-06-18 15:50:00,10.18,10.2,10.13,10.17,1065008.0,8.0663,8.0821,8.0267,8.0584,1065008.0
2020-06-19 09:30:00,10.32,10.39,10.18,10.2,1043376.0,8.1772,8.2327,8.0663,8.0821,1043376.0
2020-06-19 09:40:00,10.2,10.2,10.08,10.13,283610.0,8.0821,8.0821,7.987,8.0267,283610.0
2020-06-19 09:50:00,10.13,10.15,10.03,10.05,199076.0,8.0267,8.0425,7.9474,7.9633,199076.0
2020-06-19 10:00:00,10.04,10.11,10.04,10.04,146292.0,7.9554,8.0108,7.9554,7.9554,146292.0
2020-06-19 10:10:00,10.04,10.09,9.99,10.05,258997.0,7.9554,7.995,7.9157,7.9633,258997.0
2020-06-19 10:20:00,10.04,10.05,9.96,10.01,256928.0,7.9554,7.9633,7.892,7.9316,256928.0
2020-06-19 10:30:00,10.01,10.01,9.96,10.01,128501.0,7.9316,7.9316,7.892,7.9316,128501.0
2020-06-19 10:40:00,10.0,10.12,10.0,10.1,350698.0,7.9237,8.0187,7.9237,8.0029,350698.0
2020-06-19 10:50:00,10.1,10.14,10.02,10.05,232020.0,8.0029,8.0346,7.9395,7.9633,232020.0
2020-06-19 11:00:00,10.05,10.11,10.05,10.09,185220.0,7.9633,8.0108,7.9633,7.995,185220.0
2020-06-19 11:10:00,10.09,10.14,10.08,10.09,126770.0,7.995,8.0346,7.987,7.995,126770.0
2020-06-19 11:20:00,10.08,10.13,10.07,10.12,178649.0,7.987,8.0267,7.9791,8.0187,178649.0
2020-06-19 11:30:00,10.12,10.12,10.06,10.07,146314.0,8.0187,8.0187,7.9712,7.9791,146314.0
2020-06-19 11:40:00,10.07,10.11,10.06,10.1,155253.0,7.9791,8.0108,7.9712,8.0029,155253.0
2020-06-19 11:50:00,10.1,10.11,10.08,10.1,177839.0,8.0029,8.0108,7.987,8.0029,177839.0
2020-06-19 12:00:00,10.1,10.1,10.04,10.07,161165.0,8.0029,8.0029,7.9554,7.9791,161165.0
2020-06-19 12:10:00,10.07,10.09,9.95,9.96,269732.0,7.9791,7.995,7.884,7.892,269732.0
2020-06-19 12:20:00,9.96,10.0,9.93,9.99,187876.0,7.892,7.9237,7.8682,7.9157,187876.0
2020-06-19 12:30:00,9.99,10.01,9.96,9.96,174196.0,7.9157,7.9316,7.892,7.892,174196.0
2020-06-19 12:40:00,9.95,10.0,9.93,10.0,119139.0,7.884,7.9237,7.8682,7.9237,119139.0
2020-06-19 12:50:00,10.0,10.05,9.98,10.04,157800.0,7.9237,7.9633,7.9078,7.9554,157800.0
2020-06-19 13:00:00,10.04,10.05,9.98,10.0,133993.0,7.9554,7.9633,7.9078,7.9237,133993.0
2020-06-19 13:10:00,10.0,10.01,9.96,9.96,87049.0,7.9237,7.9316,7.892,7.892,87049.0
2020-06-19 13:20:00,9.96,9.98,9.95,9.95,130744.0,7.892,7.9078,7.884,7.884,130744.0
2020-06-19 13:30:00,9.96,9.96,9.89,9.93,228551.0,7.892,7.892,7.8365,7.8682,228551.0
2020-06-19 13:40:00,9.92,9.96,9.89,9.92,185333.0,7.8603,7.892,7.8365,7.8603,185333.0
2020-06-19 13:50:00,9.91,9.93,9.88,9.88,169746.0,7.8523,7.8682,7.8286,7.8286,169746.0
2020-06-19 14:00:00,9.89,9.92,9.87,9.91,600824.0,7.8365,7.8603,7.8207,7.8523,600824.0
2020-06-19 14:10:00,9.91,9.95,9.88,9.94,684425.0,7.8523,7.884,7.8286,7.8761,684425.0
2020-06-19 14:20:00,9.94,9.98,9.92,9.93,351696.0,7.8761,7.9078,7.8603,7.8682,351696.0
2020-06-19 14:30:00,9.93,10.06,9.91,10.04,675819.0,7.8682,7.9712,7.8523,7.9554,675819.0
2020-06-19 14:40:00,10.03,10.11,10.02,10.09,443197.0,7.9474,8.0108,7.9395,7.995,443197.0
2020-06-19 14:50:00,10.09,10.17,10.07,10.16,820106.0,7.995,8.0584,7.9791,8.0504,820106.0
2020-06-19 15:00:00,10.16,10.17,10.12,10.16,492389.0,8.0504,8.0584,8.0187,8.0504,492389.0
2020-06-19 15:10:00,10.15,10.24,10.13,10.24,671909.0,8.0425,8.1138,8.0267,8.1138,671909.0
2020-06-19 15:20:00,10.24,10.24,10.17,10.19,534064.0,8.1138,8.1138,8.0584,8.0742,534064.0
2020-06-19 15:30:00,10.19,10.2,10.15,10.18,874505.0,8.0742,8.0821,8.0425,8.0663,874505.0
2020-06-19 15:40:00,10.18,10.24,10.15,10.17,822176.0,8.0663,8.1138,8.0425,8.0584,822176.0
2020-06-19 15:50:00,10.17,10.32,10.16,10.29,3821688.0,8.0584,8.1772,8.0504,8.1534,3821688.0
2020-06-22 09:30:00,10.16,10.18,10.01,10.1,394326.0,8.0504,8.0663,7.9316,8.0029,394326.0
2020-06-22 09:40:00,10.09,10.21,10.07,10.2,282061.0,7.995,8.0901,7.9791,8.0821,282061.0
2020-06-22 09:50:00,10.2,10.26,10.18,10.18,156077.0,8.0821,8.1297,8.0663,8.0663,156077.0
2020-06-22 10:00:00,10.17,10.25,10.14,10.22,253816.0,8.0584,8.1217,8.0346,8.098,253816.0
2020-06-22 10:10:00,10.22,10.28,10.2,10.21,185992.0,8.098,8.1455,8.0821,8.0901,185992.0
2020-06-22 10:20:00,10.21,10.26,10.21,10.24,255450.0,8.0901,8.1297,8.0901,8.1138,255450.0
2020-06-22 10:30:00,10.24,10.26,10.2,10.2,151587.0,8.1138,8.1297,8.0821,8.0821,151587.0
2020-06-22 10:40:00,10.2,10.22,10.17,10.17,126333.0,8.0821,8.098,8.0584,8.0584,126333.0
2020-06-22 10:50:00,10.17,10.2,10.11,10.12,119539.0,8.0584,8.0821,8.0108,8.0187,119539.0
2020-06-22 11:00:00,10.11,10.14,10.1,10.12,115366.0,8.0108,8.0346,8.0029,8.0187,115366.0
2020-06-22 11:10:00,10.11,10.15,10.1,10.13,114947.0,8.0108,8.0425,8.0029,8.0267,114947.0
2020-06-22 11:20:00,10.12,10.16,10.11,10.13,129980.0,8.0187,8.0504,8.0108,8.0267,129980.0
2020-06-22 11:30:00,10.13,10.13,10.09,10.12,134523.0,8.0267,8.0267,7.995,8.0187,134523.0
2020-06-22 11:40:00,10.12,10.12,10.04,10.04,147747.0,8.0187,8.0187,7.9554,7.9554,147747.0
2020-06-22 11:50:00,10.05,10.07,10.04,10.06,146331.0,7.9633,7.9791,7.9554,7.9712,146331.0
2020-06-22 12:00:00,10.06,10.12,10.06,10.11,137932.0,7.9712,8.0187,7.9712,8.0108,137932.0
2020-06-22 12:10:00,10.11,10.16,10.09,10.14,136228.0,8.0108,8.0504,7.995,8.0346,136228.0
2020-06-22 12:20:00,10.15,10.16,10.12,10.13,48419.0,8.0425,8.0504,8.0187,8.0267,48419.0
2020-06-22 12:30:00,10.12,10.14,10.12,10.13,59631.0,8.0187,8.0346,8.0187,8.0267,59631.0
2020-06-22 12:40:00,10.12,10.18,10.12,10.17,108788.0,8.0187,8.0663,8.0187,8.0584,108788.0
2020-06-22 12:50:00,10.17,10.2,10.16,10.18,111111.0,8.0584,8.0821,8.0504,8.0663,111111.0
2020-06-22 13:00:00,10.18,10.21,10.17,10.21,115519.0,8.0663,8.0901,8.0584,8.0901,115519.0
2020-06-22 13:10:00,10.21,10.22,10.17,10.17,68169.0,8.0901,8.098,8.0584,8.0584,68169.0
2020-06-22 13:20:00,10.18,10.2,10.16,10.16,73131.0,8.0663,8.0821,8.0504,8.0504,73131.0
2020-06-22 13:30:00,10.17,10.18,10.12,10.13,124613.0,8.0584,8.0663,8.0187,8.0267,124613.0
2020-06-22 13:40:00,10.14,10.17,10.14,10.17,93722.0,8.0346,8.0584,8.0346,8.0584,93722.0
2020-06-22 13:50:00,10.18,10.18,10.13,10.15,62091.0,8.0663,8.0663,8.0267,8.0425,62091.0
2020-06-22 14:00:00,10.15,10.16,10.11,10.13,114589.0,8.0425,8.0504,8.0108,8.0267,114589.0
2020-06-22 14:10:00,10.13,10.14,10.1,10.11,78182.0,8.0267,8.0346,8.0029,8.0108,78182.0
2020-06-22 14:20:00,10.11,10.14,10.1,10.13,143535.0,8.0108,8.0346,8.0029,8.0267,143535.0
2020-06-22 14:30:00,10.14,10.15,10.11,10.15,150442.0,8.0346,8.0425,8.0108,8.0425,150442.0
2020-06-22 14:40:00,10.15,10.16,10.13,10.16,91744.0,8.0425,8.0504,8.0267,8.0504,91744.0
2020-06-22 14:50:00,10.16,10.18,10.14,10.17,113895.0,8.0504,8.0663,8.0346,8.0584,113895.0
2020-06-22 15:00:00,10.17,10.19,10.16,10.17,86170.0,8.0584,8.0742,8.0504,8.0584,86170.0
2020-06-22 15:10:00,10.17,10.19,10.1,10.12,206305.0,8.0584,8.0742,8.0029,8.0187,206305.0
2020-06-22 15:20:00,10.11,10.12,10.07,10.1,266563.0,8.0108,8.0187,7.9791,8.0029,266563.0
2020-06-22 15:30:00,10.1,10.14,10.09,10.12,250114.0,8.0029,8.0346,7.995,8.0187,250114.0
2020-06-22 15:40:00,10.12,10.15,10.11,10.12,227605.0,8.0187,8.0425,8.0108,8.0187,227605.0
2020-06-22 15:50:00,10.11,10.16,10.09,10.14,1021373.0,8.0108,8.0504,7.995,8.0346,1021373.0
2020-06-23 09:30:00,10.3,10.43,10.26,10.4,320581.0,8.1614,8.2644,8.1297,8.2406,320581.0
2020-06-23 09:40:00,10.41,10.46,10.38,10.38,228719.0,8.2485,8.2881,8.2248,8.2248,228719.0
2020-06-23 09:50:00,10.38,10.41,10.35,10.35,164158.0,8.2248,8.2485,8.201,8.201,164158.0
2020-06-23 10:00:00,10.35,10.36,10.3,10.35,326162.0,8.201,8.2089,8.1614,8.201,326162.0
2020-06-23 10:10:00,10.34,10.34,10.28,10.3,127587.0,8.1931,8.1931,8.1455,8.1614,127587.0
2020-06-23 10:20:00,10.3,10.31,10.25,10.29,148053.0,8.1614,8.1693,8.1217,8.1534,148053.0
2020-06-23 10:30:00,10.29,10.3,10.25,10.26,126627.0,8.1534,8.1614,8.1217,8.1297,126627.0
2020-06-23 10:40:00,10.26,10.28,10.17,10.21,158021.0,8.1297,8.1455,8.0584,8.0901,158021.0
2020-06-23 10:50:00,10.21,10.23,10.2,10.21,97477.0,8.0901,8.1059,8.0821,8.0901,97477.0
2020-06-23 11:00:00,10.2,10.22,10.16,10.19,89508.0,8.0821,8.098,8.0504,8.0742,89508.0
2020-06-23 11:10:00,10.19,10.21,10.16,10.17,101215.0,8.0742,8.0901,8.0504,8.0584,101215.0
2020-06-23 11:20:00,10.18,10.24,10.17,10.21,76013.0,8.0663,8.1138,8.0584,8.0901,76013.0
2020-06-23 11:30:00,10.21,10.24,10.19,10.22,93504.0,8.0901,8.1138,8.0742,8.098,93504.0
2020-06-23 11:40:00,10.22,10.23,10.18,10.2,102490.0,8.098,8.1059,8.0663,8.0821,102490.0
2020-06-23 11:50:00,10.2,10.23,10.18,10.22,67637.0,8.0821,8.1059,8.0663,8.098,67637.0
2020-06-23 12:00:00,10.22,10.28,10.22,10.28,164057.0,8.098,8.1455,8.098,8.1455,164057.0
2020-06-23 12:10:00,10.27,10.29,10.22,10.24,135348.0,8.1376,8.1534,8.098,8.1138,135348.0
2020-06-23 12:20:00,10.23,10.25,10.21,10.23,68792.0,8.1059,8.1217,8.0901,8.1059,68792.0
2020-06-23 12:30:00,10.23,10.24,10.19,10.2,65061.0,8.1059,8.1138,8.0742,8.0821,65061.0
2020-06-23 12:40:00,10.2,10.23,10.18,10.21,135850.0,8.0821,8.1059,8.0663,8.0901,135850.0
2020-06-23 12:50:00,10.21,10.22,10.19,10.2,357488.0,8.0901,8.098,8.0742,8.0821,357488.0
2020-06-23 13:00:00,10.19,10.22,10.18,10.21,226415.0,8.0742,8.098,8.0663,8.0901,226415.0
2020-06-23 13:10:00,10.21,10.24,10.21,10.24,101054.0,8.0901,8.1138,8.0901,8.1138,101054.0
2020-06-23 13:20:00,10.24,10.25,10.2,10.22,90597.0,8.1138,8.1217,8.0821,8.098,90597.0
2020-06-23 13:30:00,10.21,10.22,10.2,10.21,88777.0,8.0901,8.098,8.0821,8.0901,88777.0
2020-06-23 13:40:00,10.21,10.25,10.2,10.22,89826.0,8.0901,8.1217,8.0821,8.098,89826.0
2020-06-23 13:50:00,10.22,10.24,10.2,10.22,137109.0,8.098,8.1138,8.0821,8.098,137109.0
2020-06-23 14:00:00,10.22,10.22,10.19,10.21,79096.0,8.098,8.098,8.0742,8.0901,79096.0
2020-06-23 14:10:00,10.21,10.22,10.19,10.21,89550.0,8.0901,8.098,8.0742,8.0901,89550.0
2020-06-23 14:20:00,10.21,10.24,10.2,10.22,99070.0,8.0901,8.1138,8.0821,8.098,99070.0
2020-06-23 14:30:00,10.22,10.23,10.2,10.21,121028.0,8.098,8.1059,8.0821,8.0901,121028.0
2020-06-23 14:40:00,10.21,10.24,10.19,10.24,167775.0,8.0901,8.1138,8.0742,8.1138,167775.0
2020-06-23 14:50:00,10.24,10.29,10.24,10.28,263163.0,8.1138,8.1534,8.1138,8.1455,263163.0
2020-06-23 15:00:00,10.27,10.28,10.25,10.28,259860.0,8.1376,8.1455,8.1217,8.1455,259860.0
2020-06-23 15:10:00,10.28,10.34,10.27,10.34,302659.0,8.1455,8.1931,8.1376,8.1931,302659.0
2020-06-23 15:20:00,10.33,10.34,10.28,10.29,359017.0,8.1851,8.1931,8.1455,8.1534,359017.0
2020-06-23 15:30:00,10.3,10.3,10.26,10.29,355453.0,8.1614,8.1614,8.1297,8.1534,355453.0
2020-06-23 15:40:00,10.28,10.29,10.23,10.26,584072.0,8.1455,8.1534,8.1059,8.1297,584072.0
2020-06-23 15:50:00,10.25,10.26,10.19,10.2,924093.0,8.1217,8.1297,8.0742,8.0821,924093.0
2020-06-24 09:30:00,10.03,10.05,9.88,9.88,577404.0,7.9474,7.9633,7.8286,7.8286,577404.0
2020-06-24 09:40:00,9.88,9.88,9.76,9.77,448651.0,7.8286,7.8286,7.7335,7.7414,448651.0
2020-06-24 09:50:00,9.77,9.8,9.76,9.77,331659.0,7.7414,7.7652,7.7335,7.7414,331659.0
2020-06-24 10:00:00,9.77,9.82,9.74,9.78,204791.0,7.7414,7.781,7.7176,7.7493,204791.0
2020-06-24 10:10:00,9.77,9.83,9.76,9.79,174145.0,7.7414,7.789,7.7335,7.7573,174145.0
2020-06-24 10:20:00,9.79,9.87,9.78,9.86,106370.0,7.7573,7.8207,7.7493,7.8127,106370.0
2020-06-24 10:30:00,9.85,9.86,9.76,9.77,153117.0,7.8048,7.8127,7.7335,7.7414,153117.0
2020-06-24 10:40:00,9.77,9.78,9.75,9.75,126424.0,7.7414,7.7493,7.7256,7.7256,126424.0
2020-06-24 10:50:00,9.76,9.79,9.72,9.72,252537.0,7.7335,7.7573,7.7018,7.7018,252537.0
2020-06-24 11:00:00,9.72,9.76,9.69,9.69,213930.0,7.7018,7.7335,7.678,7.678,213930.0
2020-06-24 11:10:00,9.7,9.7,9.66,9.67,130898.0,7.6859,7.6859,7.6543,7.6622,130898.0
2020-06-24 11:20:00,9.67,9.68,9.63,9.65,118980.0,7.6622,7.6701,7.6305,7.6463,118980.0
2020-06-24 11:30:00,9.66,9.66,9.57,9.57,134816.0,7.6543,7.6543,7.5829,7.5829,134816.0
2020-06-24 11:40:00,9.57,9.59,9.53,9.54,378519.0,7.5829,7.5988,7.5512,7.5592,378519.0
2020-06-24 11:50:00,9.54,9.63,9.53,9.62,114704.0,7.5592,7.6305,7.5512,7.6226,114704.0
2020-06-24 12:00:00,9.62,9.69,9.6,9.65,256805.0,7.6226,7.678,7.6067,7.6463,256805.0
2020-06-24 12:10:00,9.65,9.67,9.64,9.66,110653.0,7.6463,7.6622,7.6384,7.6543,110653.0
2020-06-24 12:20:00,9.67,9.69,9.64,9.64,156987.0,7.6622,7.678,7.6384,7.6384,156987.0
2020-06-24 12:30:00,9.64,9.66,9.62,9.63,63927.0,7.6384,7.6543,7.6226,7.6305,63927.0
2020-06-24 12:40:00,9.63,9.72,9.62,9.7,122488.0,7.6305,7.7018,7.6226,7.6859,122488.0
2020-06-24 12:50:00,9.71,9.72,9.68,9.71,116854.0,7.6939,7.7018,7.6701,7.6939,116854.0
2020-06-24 13:00:00,9.71,9.71,9.68,9.7,119692.0,7.6939,7.6939,7.6701,7.6859,119692.0
2020-06-24 13:10:00,9.7,9.7,9.65,9.67,97241.0,7.6859,7.6859,7.6463,7.6622,97241.0
2020-06-24 13:20:00,9.67,9.68,9.61,9.62,94980.0,7.6622,7.6701,7.6146,7.6226,94980.0
2020-06-24 13:30:00,9.61,9.62,9.55,9.56,184993.0,7.6146,7.6226,7.5671,7.575,184993.0
2020-06-24 13:40:00,9.55,9.58,9.54,9.57,100201.0,7.5671,7.5909,7.5592,7.5829,100201.0
2020-06-24 13:50:00,9.57,9.58,9.55,9.57,107008.0,7.5829,7.5909,7.5671,7.5829,107008.0
2020-06-24 14:00:00,9.58,9.61,9.53,9.61,231378.0,7.5909,7.6146,7.5512,7.6146,231378.0
2020-06-24 14:10:00,9.61,9.61,9.56,9.58,107656.0,7.6146,7.6146,7.575,7.5909,107656.0
2020-06-24 14:20:00,9.58,9.6,9.55,9.58,207504.0,7.5909,7.6067,7.5671,7.5909,207504.0
2020-06-24 14:30:00,9.58,9.6,9.55,9.58,118319.0,7.5909,7.6067,7.5671,7.5909,118319.0
2020-06-24 14:40:00,9.58,9.58,9.53,9.56,143489.0,7.5909,7.5909,7.5512,7.575,143489.0
2020-06-24 14:50:00,9.56,9.59,9.52,9.56,190807.0,7.575,7.5988,7.5433,7.575,190807.0
2020-06-24 15:00:00,9.57,9.66,9.56,9.64,403949.0,7.5829,7.6543,7.575,7.6384,403949.0
2020-06-24 15:10:00,9.65,9.7,9.64,9.67,261286.0,7.6463,7.6859,7.6384,7.6622,261286.0
2020-06-24 15:20:00,9.67,9.68,9.6,9.6,238275.0,7.6622,7.6701,7.6067,7.6067,238275.0
2020-06-24 15:30:00,9.6,9.62,9.56,9.59,319478.0,7.6067,7.6226,7.575,7.5988,319478.0
2020-06-24 15:40:00,9.58,9.64,9.57,9.61,404176.0,7.5909,7.6384,7.5829,7.6146,404176.0
2020-06-24 15:50:00,9.6,9.6,9.5,9.55,1256060.0,7.6067,7.6067,7.5275,7.5671,1256060.0
2020-06-25 09:30:00,9.5,9.6,9.44,9.59,200484.0,7.5275,7.6067,7.4799,7.5988,200484.0
2020-06-25 09:40:00,9.59,9.65,9.5,9.63,240812.0,7.5988,7.6463,7.5275,7.6305,240812.0
2020-06-25 09:50:00,9.62,9.75,9.61,9.75,310070.0,7.6226,7.7256,7.6146,7.7256,310070.0
2020-06-25 10:00:00,9.74,9.82,9.72,9.76,284222.0,7.7176,7.781,7.7018,7.7335,284222.0
2020-06-25 10:10:00,9.76,9.86,9.76,9.81,207944.0,7.7335,7.8127,7.7335,7.7731,207944.0
2020-06-25 10:20:00,9.81,9.87,9.78,9.85,146433.0,7.7731,7.8207,7.7493,7.8048,146433.0
2020-06-25 10:30:00,9.85,9.86,9.71,9.71,139778.0,7.8048,7.8127,7.6939,7.6939,139778.0
2020-06-25 10:40:00,9.72,9.73,9.65,9.66,170783.0,7.7018,7.7097,7.6463,7.6543,170783.0
2020-06-25 10:50:00,9.66,9.71,9.65,9.7,120253.0,7.6543,7.6939,7.6463,7.6859,120253.0
2020-06-25 11:00:00,9.69,9.71,9.63,9.66,98159.0,7.678,7.6939,7.6305,7.6543,98159.0
2020-06-25 11:10:00,9.66,9.75,9.65,9.75,132574.0,7.6543,7.7256,7.6463,7.7256,132574.0
2020-06-25 11:20:00,9.75,9.75,9.69,9.7,76884.0,7.7256,7.7256,7.678,7.6859,76884.0
2020-06-25 11:30:00,9.71,9.72,9.61,9.63,120280.0,7.6939,7.7018,7.6146,7.6305,120280.0
2020-06-25 11:40:00,9.63,9.68,9.6,9.67,83930.0,7.6305,7.6701,7.6067,7.6622,83930.0
2020-06-25 11:50:00,9.67,9.7,9.66,9.69,32340.0,7.6622,7.6859,7.6543,7.678,32340.0
2020-06-25 12:00:00,9.69,9.71,9.66,9.66,121888.0,7.678,7.6939,7.6543,7.6543,121888.0
2020-06-25 12:10:00,9.67,9.7,9.66,9.7,54939.0,7.6622,7.6859,7.6543,7.6859,54939.0
2020-06-25 12:20:00,9.69,9.74,9.69,9.7,112009.0,7.678,7.7176,7.678,7.6859,112009.0
2020-06-25 12:30:00,9.7,9.76,9.69,9.75,63668.0,7.6859,7.7335,7.678,7.7256,63668.0
2020-06-25 12:40:00,9.75,9.81,9.75,9.77,53669.0,7.7256,7.7731,7.7256,7.7414,53669.0
2020-06-25 12:50:00,9.77,9.79,9.75,9.79,69573.0,7.7414,7.7573,7.7256,7.7573,69573.0
2020-06-25 13:00:00,9.79,9.79,9.75,9.77,122814.0,7.7573,7.7573,7.7256,7.7414,122814.0
2020-06-25 13:10:00,9.77,9.8,9.74,9.77,149864.0,7.7414,7.7652,7.7176,7.7414,149864.0
2020-06-25 13:20:00,9.77,9.78,9.73,9.75,108962.0,7.7414,7.7493,7.7097,7.7256,108962.0
2020-06-25 13:30:00,9.75,9.77,9.71,9.77,192048.0,7.7256,7.7414,7.6939,7.7414,192048.0
2020-06-25 13:40:00,9.76,9.77,9.69,9.71,521317.0,7.7335,7.7414,7.678,7.6939,521317.0
2020-06-25 13:50:00,9.71,9.71,9.66,9.68,313218.0,7.6939,7.6939,7.6543,7.6701,313218.0
2020-06-25 14:00:00,9.67,9.71,9.65,9.69,91467.0,7.6622,7.6939,7.6463,7.678,91467.0
2020-06-25 14:10:00,9.7,9.74,9.69,9.72,89183.0,7.6859,7.7176,7.678,7.7018,89183.0
2020-06-25 14:20:00,9.73,9.76,9.71,9.76,149710.0,7.7097,7.7335,7.6939,7.7335,149710.0
2020-06-25 14:30:00,9.76,9.77,9.73,9.75,124095.0,7.7335,7.7414,7.7097,7.7256,124095.0
2020-06-25 14:40:00,9.75,9.79,9.74,9.77,107333.0,7.7256,7.7573,7.7176,7.7414,107333.0
2020-06-25 14:50:00,9.77,9.78,9.75,9.77,104420.0,7.7414,7.7493,7.7256,7.7414,104420.0
2020-06-25 15:00:00,9.76,9.85,9.74,9.84,228429.0,7.7335,7.8048,7.7176,7.7969,228429.0
2020-06-25 15:10:00,9.84,9.86,9.81,9.85,165175.0,7.7969,7.8127,7.7731,7.8048,165175.0
2020-06-25 15:20:00,9.85,9.92,9.85,9.91,265666.0,7.8048,7.8603,7.8048,7.8523,265666.0
2020-06-25 15:30:00,9.91,9.93,9.85,9.86,325452.0,7.8523,7.8682,7.8048,7.8127,325452.0
2020-06-25 15:40:00,9.86,9.9,9.84,9.86,325570.0,7.8127,7.8444,7.7969,7.8127,325570.0
2020-06-25 15:50:00,9.86,9.92,9.86,9.9,964969.0,7.8127,7.8603,7.8127,7.8444,964969.0
2020-06-26 09:30:00,9.61,9.61,9.29,9.34,1047479.0,7.6146,7.6146,7.3611,7.4007,1047479.0
2020-06-26 09:40:00,9.34,9.38,9.22,9.26,760907.0,7.4007,7.4324,7.3056,7.3373,760907.0
2020-06-26 09:50:00,9.25,9.25,9.18,9.24,531815.0,7.3294,7.3294,7.2739,7.3215,531815.0
2020-06-26 10:00:00,9.25,9.26,9.14,9.17,454673.0,7.3294,7.3373,7.2422,7.266,454673.0
2020-06-26 10:10:00,9.17,9.18,9.1,9.11,208395.0,7.266,7.2739,7.2105,7.2185,208395.0
2020-06-26 10:20:00,9.1,9.14,9.05,9.11,425116.0,7.2105,7.2422,7.1709,7.2185,425116.0
2020-06-26 10:30:00,9.11,9.12,9.03,9.04,269945.0,7.2185,7.2264,7.1551,7.163,269945.0
2020-06-26 10:40:00,9.04,9.1,9.04,9.04,153088.0,7.163,7.2105,7.163,7.163,153088.0
2020-06-26 10:50:00,9.04,9.1,9.02,9.08,310424.0,7.163,7.2105,7.1471,7.1947,310424.0
2020-06-26 11:00:00,9.07,9.09,9.03,9.04,194162.0,7.1868,7.2026,7.1551,7.163,194162.0
2020-06-26 11:10:00,9.03,9.04,8.93,8.96,468381.0,7.1551,7.163,7.0758,7.0996,468381.0
2020-06-26 11:20:00,8.96,8.99,8.9,8.93,421114.0,7.0996,7.1234,7.0521,7.0758,421114.0
2020-06-26 11:30:00,8.93,8.98,8.92,8.97,252186.0,7.0758,7.1154,7.0679,7.1075,252186.0
2020-06-26 11:40:00,8.97,9.02,8.95,9.0,229808.0,7.1075,7.1471,7.0917,7.1313,229808.0
2020-06-26 11:50:00,9.0,9.0,8.92,8.93,426052.0,7.1313,7.1313,7.0679,7.0758,426052.0
2020-06-26 12:00:00,8.92,8.93,8.91,8.92,324896.0,7.0679,7.0758,7.06,7.0679,324896.0
2020-06-26 12:10:00,8.92,8.92,8.91,8.92,232922.0,7.0679,7.0679,7.06,7.0679,232922.0
2020-06-26 12:20:00,8.92,8.92,8.91,8.92,536804.0,7.0679,7.0679,7.06,7.0679,536804.0
2020-06-26 12:30:00,8.92,8.92,8.91,8.92,661762.0,7.0679,7.0679,7.06,7.0679,661762.0
2020-06-26 12:40:00,8.91,8.94,8.91,8.94,573950.0,7.06,7.0838,7.06,7.0838,573950.0
2020-06-26 12:50:00,8.93,8.94,8.92,8.93,377766.0,7.0758,7.0838,7.0679,7.0758,377766.0
2020-06-26 13:00:00,8.92,8.98,8.92,8.96,612212.0,7.0679,7.1154,7.0679,7.0996,612212.0
2020-06-26 13:10:00,8.96,8.97,8.94,8.95,131470.0,7.0996,7.1075,7.0838,7.0917,131470.0
2020-06-26 13:20:00,8.95,8.95,8.92,8.93,324403.0,7.0917,7.0917,7.0679,7.0758,324403.0
2020-06-26 13:30:00,8.94,8.95,8.92,8.93,405994.0,7.0838,7.0917,7.0679,7.0758,405994.0
2020-06-26 13:40:00,8.93,8.93,8.92,8.92,254917.0,7.0758,7.0758,7.0679,7.0679,254917.0
2020-06-26 13:50:00,8.93,8.93,8.92,8.93,66463.0,7.0758,7.0758,7.0679,7.0758,66463.0
2020-06-26 14:00:00,8.93,8.93,8.92,8.93,270288.0,7.0758,7.0758,7.0679,7.0758,270288.0
2020-06-26 14:10:00,8.93,8.93,8.85,8.87,1240521.0,7.0758,7.0758,7.0124,7.0283,1240521.0
2020-06-26 14:20:00,8.87,8.9,8.86,8.89,315932.0,7.0283,7.0521,7.0204,7.0441,315932.0
2020-06-26 14:30:00,8.88,8.89,8.87,8.88,207005.0,7.0362,7.0441,7.0283,7.0362,207005.0
2020-06-26 14:40:00,8.88,8.89,8.87,8.88,172265.0,7.0362,7.0441,7.0283,7.0362,172265.0
2020-06-26 14:50:00,8.88,8.9,8.88,8.88,270691.0,7.0362,7.0521,7.0362,7.0362,270691.0
2020-06-26 15:00:00,8.88,8.9,8.87,8.88,363307.0,7.0362,7.0521,7.0283,7.0362,363307.0
2020-06-26 15:10:00,8.88,8.89,8.87,8.87,459615.0,7.0362,7.0441,7.0283,7.0283,459615.0
2020-06-26 15:20:00,8.88,8.88,8.87,8.88,601613.0,7.0362,7.0362,7.0283,7.0362,601613.0
2020-06-26 15:30:00,8.88,8.88,8.86,8.86,470805.0,7.0362,7.0362,7.0204,7.0204,470805.0
2020-06-26 15:40:00,8.86,8.87,8.85,8.86,1341110.0,7.0204,7.0283,7.0124,7.0204,1341110.0
2020-06-26 15:50:00,8.86,8.87,8.78,8.79,2144055.0,7.0204,7.0283,6.957,6.9649,2144055.0
2020-06-29 09:30:00,9.04,9.04,8.86,8.96,790155.0,7.163,7.163,7.0204,7.0996,790155.0
2020-06-29 09:40:00,8.97,9.02,8.92,8.96,484927.0,7.1075,7.1471,7.0679,7.0996,484927.0
2020-06-29 09:50:00,8.96,9.03,8.95,8.95,315622.0,7.0996,7.1551,7.0917,7.0917,315622.0
2020-06-29 10:00:00,8.96,9.09,8.95,9.08,639784.0,7.0996,7.2026,7.0917,7.1947,639784.0
2020-06-29 10:10:00,9.08,9.08,8.98,9.0,860714.0,7.1947,7.1947,7.1154,7.1313,860714.0
2020-06-29 10:20:00,9.0,9.01,8.97,9.01,778661.0,7.1313,7.1392,7.1075,7.1392,778661.0
2020-06-29 10:30:00,9.01,9.1,8.99,9.09,636351.0,7.1392,7.2105,7.1234,7.2026,636351.0
2020-06-29 10:40:00,9.1,9.11,9.02,9.02,381104.0,7.2105,7.2185,7.1471,7.1471,381104.0
2020-06-29 10:50:00,9.02,9.08,8.98,8.99,460679.0,7.1471,7.1947,7.1154,7.1234,460679.0
2020-06-29 11:00:00,8.99,9.05,8.97,9.05,367146.0,7.1234,7.1709,7.1075,7.1709,367146.0
2020-06-29 11:10:00,9.05,9.06,8.95,8.96,196060.0,7.1709,7.1788,7.0917,7.0996,196060.0
2020-06-29 11:20:00,8.96,8.99,8.95,8.99,310541.0,7.0996,7.1234,7.0917,7.1234,310541.0
2020-06-29 11:30:00,8.99,8.99,8.94,8.99,264188.0,7.1234,7.1234,7.0838,7.1234,264188.0
2020-06-29 11:40:00,8.99,8.99,8.94,8.95,214913.0,7.1234,7.1234,7.0838,7.0917,214913.0
2020-06-29 11:50:00,8.95,8.95,8.89,8.89,286077.0,7.0917,7.0917,7.0441,7.0441,286077.0
2020-06-29 12:00:00,8.89,8.9,8.88,8.88,469897.0,7.0441,7.0521,7.0362,7.0362,469897.0
2020-06-29 12:10:00,8.88,8.92,8.86,8.91,690596.0,7.0362,7.0679,7.0204,7.06,690596.0
2020-06-29 12:20:00,8.91,9.0,8.9,8.99,502139.0,7.06,7.1313,7.0521,7.1234,502139.0
2020-06-29 12:30:00,8.99,8.99,8.92,8.93,197416.0,7.1234,7.1234,7.0679,7.0758,197416.0
2020-06-29 12:40:00,8.93,8.94,8.92,8.94,450367.0,7.0758,7.0838,7.0679,7.0838,450367.0
2020-06-29 12:50:00,8.93,8.95,8.89,8.91,565463.0,7.0758,7.0917,7.0441,7.06,565463.0
2020-06-29 13:00:00,8.91,8.95,8.9,8.92,168974.0,7.06,7.0917,7.0521,7.0679,168974.0
2020-06-29 13:10:00,8.92,8.95,8.89,8.95,634398.0,7.0679,7.0917,7.0441,7.0917,634398.0
2020-06-29 13:20:00,8.95,8.99,8.93,8.97,202665.0,7.0917,7.1234,7.0758,7.1075,202665.0
2020-06-29 13:30:00,8.97,8.98,8.93,8.96,176533.0,7.1075,7.1154,7.0758,7.0996,176533.0
2020-06-29 13:40:00,8.96,8.96,8.89,8.9,164287.0,7.0996,7.0996,7.0441,7.0521,164287.0
2020-06-29 13:50:00,8.9,8.9,8.85,8.85,414153.0,7.0521,7.0521,7.0124,7.0124,414153.0
2020-06-29 14:00:00,8.86,8.89,8.85,8.87,287174.0,7.0204,7.0441,7.0124,7.0283,287174.0
2020-06-29 14:10:00,8.87,8.87,8.83,8.87,295113.0,7.0283,7.0283,6.9966,7.0283,295113.0
2020-06-29 14:20:00,8.86,8.87,8.82,8.83,197025.0,7.0204,7.0283,6.9887,6.9966,197025.0
2020-06-29 14:30:00,8.83,8.83,8.78,8.78,556397.0,6.9966,6.9966,6.957,6.957,556397.0
2020-06-29 14:40:00,8.78,8.85,8.78,8.82,223685.0,6.957,7.0124,6.957,6.9887,223685.0
2020-06-29 14:50:00,8.81,8.82,8.78,8.79,504378.0,6.9807,6.9887,6.957,6.9649,504378.0
2020-06-29 15:00:00,8.79,8.8,8.75,8.78,368673.0,6.9649,6.9728,6.9332,6.957,368673.0
2020-06-29 15:10:00,8.77,8.8,8.76,8.8,755099.0,6.949,6.9728,6.9411,6.9728,755099.0
2020-06-29 15:20:00,8.79,8.81,8.79,8.79,559395.0,6.9649,6.9807,6.9649,6.9649,559395.0
2020-06-29 15:30:00,8.79,8.82,8.79,8.8,887587.0,6.9649,6.9887,6.9649,6.9728,887587.0
2020-06-29 15:40:00,8.8,8.84,8.78,8.8,801900.0,6.9728,7.0045,6.957,6.9728,801900.0
2020-06-29 15:50:00,8.8,8.88,8.8,8.88,2738005.0,6.9728,7.0362,6.9728,7.0362,2738005.0
2020-06-30 09:30:00,8.78,8.98,8.66,8.92,1044355.0,6.957,7.1154,6.8619,7.0679,1044355.0
2020-06-30 09:40:00,8.92,8.93,8.77,8.82,946617.0,7.0679,7.0758,6.949,6.9887,946617.0
2020-06-30 09:50:00,8.83,8.86,8.79,8.84,395833.0,6.9966,7.0204,6.9649,7.0045,395833.0
2020-06-30 10:00:00,8.84,8.86,8.79,8.84,510813.0,7.0045,7.0204,6.9649,7.0045,510813.0
2020-06-30 10:10:00,8.84,8.87,8.83,8.85,350961.0,7.0045,7.0283,6.9966,7.0124,350961.0
2020-06-30 10:20:00,8.85,8.87,8.82,8.85,655880.0,7.0124,7.0283,6.9887,7.0124,655880.0
2020-06-30 10:30:00,8.85,8.86,8.82,8.83,429862.0,7.0124,7.0204,6.9887,6.9966,429862.0
2020-06-30 10:40:00,8.83,8.86,8.83,8.86,719689.0,6.9966,7.0204,6.9966,7.0204,719689.0
2020-06-30 10:50:00,8.86,8.87,8.83,8.86,924990.0,7.0204,7.0283,6.9966,7.0204,924990.0
2020-06-30 11:00:00,8.87,8.96,8.86,8.88,457055.0,7.0283,7.0996,7.0204,7.0362,457055.0
2020-06-30 11:10:00,8.88,8.99,8.87,8.96,281301.0,7.0362,7.1234,7.0283,7.0996,281301.0
2020-06-30 11:20:00,8.96,8.99,8.94,8.96,258305.0,7.0996,7.1234,7.0838,7.0996,258305.0
2020-06-30 11:30:00,8.96,8.98,8.89,8.92,894887.0,7.0996,7.1154,7.0441,7.0679,894887.0
2020-06-30 11:40:00,8.92,8.96,8.91,8.95,314021.0,7.0679,7.0996,7.06,7.0917,314021.0
2020-06-30 11:50:00,8.95,9.01,8.94,9.0,323038.0,7.0917,7.1392,7.0838,7.1313,323038.0
2020-06-30 12:00:00,9.0,9.0,8.96,8.98,256217.0,7.1313,7.1313,7.0996,7.1154,256217.0
2020-06-30 12:10:00,8.98,9.01,8.97,8.99,643942.0,7.1154,7.1392,7.1075,7.1234,643942.0
2020-06-30 12:20:00,8.99,8.99,8.96,8.97,511066.0,7.1234,7.1234,7.0996,7.1075,511066.0
2020-06-30 12:30:00,8.97,9.01,8.92,9.01,574913.0,7.1075,7.1392,7.0679,7.1392,574913.0
2020-06-30 12:40:00,9.0,9.01,8.93,8.94,267134.0,7.1313,7.1392,7.0758,7.0838,267134.0
2020-06-30 12:50:00,8.93,8.97,8.93,8.94,140480.0,7.0758,7.1075,7.0758,7.0838,140480.0
2020-06-30 13:00:00,8.94,8.96,8.9,8.91,246670.0,7.0838,7.0996,7.0521,7.06,246670.0
2020-06-30 13:10:00,8.9,8.91,8.88,8.9,318180.0,7.0521,7.06,7.0362,7.0521,318180.0
2020-06-30 13:20:00,8.89,8.93,8.89,8.93,533386.0,7.0441,7.0758,7.0441,7.0758,533386.0
2020-06-30 13:30:00,8.92,8.93,8.9,8.93,216574.0,7.0679,7.0758,7.0521,7.0758,216574.0
2020-06-30 13:40:00,8.93,8.93,8.89,8.89,427733.0,7.0758,7.0758,7.0441,7.0441,427733.0
2020-06-30 13:50:00,8.89,8.91,8.87,8.9,792714.0,7.0441,7.06,7.0283,7.0521,792714.0
2020-06-30 14:00:00,8.9,8.91,8.88,8.91,451741.0,7.0521,7.06,7.0362,7.06,451741.0
2020-06-30 14:10:00,8.9,8.93,8.89,8.93,171879.0,7.0521,7.0758,7.0441,7.0758,171879.0
2020-06-30 14:20:00,8.93,9.01,8.92,9.01,250533.0,7.0758,7.1392,7.0679,7.1392,250533.0
2020-06-30 14:30:00,9.0,9.02,8.98,8.99,188216.0,7.1313,7.1471,7.1154,7.1234,188216.0
2020-06-30 14:40:00,9.0,9.02,8.97,9.0,222488.0,7.1313,7.1471,7.1075,7.1313,222488.0
2020-06-30 14:50:00,8.99,9.0,8.97,8.98,252672.0,7.1234,7.1313,7.1075,7.1154,252672.0
2020-06-30 15:00:00,8.97,9.0,8.96,9.0,289048.0,7.1075,7.1313,7.0996,7.1313,289048.0
2020-06-30 15:10:00,9.0,9.02,8.95,9.02,403220.0,7.1313,7.1471,7.0917,7.1471,403220.0
2020-06-30 15:20:00,9.02,9.02,8.98,8.99,587024.0,7.1471,7.1471,7.1154,7.1234,587024.0
2020-06-30 15:30:00,8.99,9.02,8.97,8.98,965323.0,7.1234,7.1471,7.1075,7.1154,965323.0
2020-06-30 15:40:00,8.98,9.05,8.97,9.03,784825.0,7.1154,7.1709,7.1075,7.1551,784825.0
2020-06-30 15:50:00,9.03,9.12,9.01,9.04,2013529.0,7.1551,7.2264,7.1392,7.163,2013529.0
2020-07-01 09:30:00,9.02,9.13,8.9,8.91,832789.0,7.1471,7.2343,7.0521,7.06,832789.0
2020-07-01 09:40:00,8.91,9.02,8.9,9.0,557160.0,7.06,7.1471,7.0521,7.1313,557160.0
2020-07-01 09:50:00,9.01,9.08,9.01,9.04,163924.0,7.1392,7.1947,7.1392,7.163,163924.0
2020-07-01 10:00:00,9.05,9.08,8.93,8.95,402727.0,7.1709,7.1947,7.0758,7.0917,402727.0
2020-07-01 10:10:00,8.95,9.03,8.94,8.97,556022.0,7.0917,7.1551,7.0838,7.1075,556022.0
2020-07-01 10:20:00,8.96,8.98,8.93,8.97,316537.0,7.0996,7.1154,7.0758,7.1075,316537.0
2020-07-01 10:30:00,8.96,9.0,8.89,8.95,319814.0,7.0996,7.1313,7.0441,7.0917,319814.0
2020-07-01 10:40:00,8.95,8.96,8.85,8.87,414661.0,7.0917,7.0996,7.0124,7.0283,414661.0
2020-07-01 10:50:00,8.87,8.89,8.84,8.88,236673.0,7.0283,7.0441,7.0045,7.0362,236673.0
2020-07-01 11:00:00,8.88,8.89,8.83,8.85,268636.0,7.0362,7.0441,6.9966,7.0124,268636.0
2020-07-01 11:10:00,8.84,8.85,8.79,8.8,243300.0,7.0045,7.0124,6.9649,6.9728,243300.0
2020-07-01 11:20:00,8.8,8.82,8.74,8.75,373831.0,6.9728,6.9887,6.9253,6.9332,373831.0
2020-07-01 11:30:00,8.75,8.82,8.75,8.8,364579.0,6.9332,6.9887,6.9332,6.9728,364579.0
2020-07-01 11:40:00,8.8,8.84,8.79,8.83,162164.0,6.9728,7.0045,6.9649,6.9966,162164.0
2020-07-01 11:50:00,8.84,8.86,8.81,8.84,134376.0,7.0045,7.0204,6.9807,7.0045,134376.0
2020-07-01 12:00:00,8.83,8.84,8.81,8.82,64867.0,6.9966,7.0045,6.9807,6.9887,64867.0
2020-07-01 12:10:00,8.82,8.84,8.82,8.84,104115.0,6.9887,7.0045,6.9887,7.0045,104115.0
2020-07-01 12:20:00,8.83,8.84,8.79,8.79,135297.0,6.9966,7.0045,6.9649,6.9649,135297.0
2020-07-01 12:30:00,8.79,8.8,8.75,8.77,194224.0,6.9649,6.9728,6.9332,6.949,194224.0
2020-07-01 12:40:00,8.76,8.79,8.72,8.75,235736.0,6.9411,6.9649,6.9094,6.9332,235736.0
2020-07-01 12:50:00,8.75,8.75,8.72,8.74,159245.0,6.9332,6.9332,6.9094,6.9253,159245.0
2020-07-01 13:00:00,8.74,8.74,8.7,8.72,192811.0,6.9253,6.9253,6.8936,6.9094,192811.0
2020-07-01 13:10:00,8.72,8.74,8.7,8.71,158095.0,6.9094,6.9253,6.8936,6.9015,158095.0
2020-07-01 13:20:00,8.71,8.75,8.7,8.71,170129.0,6.9015,6.9332,6.8936,6.9015,170129.0
2020-07-01 13:30:00,8.71,8.71,8.67,8.69,285742.0,6.9015,6.9015,6.8698,6.8857,285742.0
2020-07-01 13:40:00,8.69,8.69,8.64,8.65,170701.0,6.8857,6.8857,6.846,6.854,170701.0
2020-07-01 13:50:00,8.65,8.68,8.64,8.67,192013.0,6.854,6.8777,6.846,6.8698,192013.0
2020-07-01 14:00:00,8.67,8.72,8.66,8.71,206504.0,6.8698,6.9094,6.8619,6.9015,206504.0
2020-07-01 14:10:00,8.71,8.74,8.7,8.71,146465.0,6.9015,6.9253,6.8936,6.9015,146465.0
2020-07-01 14:20:00,8.71,8.71,8.65,8.66,504139.0,6.9015,6.9015,6.854,6.8619,504139.0
2020-07-01 14:30:00,8.65,8.66,8.61,8.63,546548.0,6.854,6.8619,6.8223,6.8381,546548.0
2020-07-01 14:40:00,8.62,8.63,8.58,8.58,357382.0,6.8302,6.8381,6.7985,6.7985,357382.0
2020-07-01 14:50:00,8.58,8.62,8.56,8.61,742558.0,6.7985,6.8302,6.7827,6.8223,742558.0
2020-07-01 15:00:00,8.62,8.62,8.57,8.59,378274.0,6.8302,6.8302,6.7906,6.8064,378274.0
2020-07-01 15:10:00,8.59,8.62,8.57,8.62,255361.0,6.8064,6.8302,6.7906,6.8302,255361.0
2020-07-01 15:20:00,8.62,8.63,8.59,8.61,1002780.0,6.8302,6.8381,6.8064,6.8223,1002780.0
2020-07-01 15:30:00,8.61,8.68,8.58,8.67,1271569.0,6.8223,6.8777,6.7985,6.8698,1271569.0
2020-07-01 15:40:00,8.67,8.72,8.66,8.72,634336.0,6.8698,6.9094,6.8619,6.9094,634336.0
2020-07-01 15:50:00,8.72,8.74,8.63,8.63,1831388.0,6.9094,6.9253,6.8381,6.8381,1831388.0
2020-07-02 09:30:00,8.93,9.01,8.88,8.99,726312.0,7.0758,7.1392,7.0362,7.1234,726312.0
2020-07-02 09:40:00,8.98,9.0,8.9,8.98,562518.0,7.1154,7.1313,7.0521,7.1154,562518.0
2020-07-02 09:50:00,8.98,9.0,8.92,8.94,250554.0,7.1154,7.1313,7.0679,7.0838,250554.0
2020-07-02 10:00:00,8.94,8.98,8.9,8.97,666082.0,7.0838,7.1154,7.0521,7.1075,666082.0
2020-07-02 10:10:00,8.97,9.01,8.95,9.0,238887.0,7.1075,7.1392,7.0917,7.1313,238887.0
2020-07-02 10:20:00,9.0,9.01,8.87,8.89,392780.0,7.1313,7.1392,7.0283,7.0441,392780.0
2020-07-02 10:30:00,8.88,8.91,8.86,8.88,199416.0,7.0362,7.06,7.0204,7.0362,199416.0
2020-07-02 10:40:00,8.88,8.9,8.78,8.79,174982.0,7.0362,7.0521,6.957,6.9649,174982.0
2020-07-02 10:50:00,8.8,8.8,8.73,8.76,236364.0,6.9728,6.9728,6.9174,6.9411,236364.0
2020-07-02 11:00:00,8.75,8.78,8.7,8.72,294576.0,6.9332,6.957,6.8936,6.9094,294576.0
2020-07-02 11:10:00,8.73,8.73,8.63,8.64,168393.0,6.9174,6.9174,6.8381,6.846,168393.0
2020-07-02 11:20:00,8.64,8.74,8.64,8.73,318274.0,6.846,6.9253,6.846,6.9174,318274.0
2020-07-02 11:30:00,8.73,8.78,8.71,8.72,233418.0,6.9174,6.957,6.9015,6.9094,233418.0
2020-07-02 11:40:00,8.72,8.74,8.68,8.72,225692.0,6.9094,6.9253,6.8777,6.9094,225692.0
2020-07-02 11:50:00,8.72,8.73,8.66,8.68,444727.0,6.9094,6.9174,6.8619,6.8777,444727.0
2020-07-02 12:00:00,8.68,8.69,8.64,8.65,368152.0,6.8777,6.8857,6.846,6.854,368152.0
2020-07-02 12:10:00,8.65,8.68,8.63,8.64,175469.0,6.854,6.8777,6.8381,6.846,175469.0
2020-07-02 12:20:00,8.64,8.69,8.62,8.68,174696.0,6.846,6.8857,6.8302,6.8777,174696.0
2020-07-02 12:30:00,8.67,8.71,8.66,8.69,125365.0,6.8698,6.9015,6.8619,6.8857,125365.0
2020-07-02 12:40:00,8.69,8.72,8.66,8.71,128643.0,6.8857,6.9094,6.8619,6.9015,128643.0
2020-07-02 12:50:00,8.71,8.72,8.66,8.69,170565.0,6.9015,6.9094,6.8619,6.8857,170565.0
2020-07-02 13:00:00,8.7,8.71,8.68,8.68,119377.0,6.8936,6.9015,6.8777,6.8777,119377.0
2020-07-02 13:10:00,8.68,8.69,8.64,8.65,184369.0,6.8777,6.8857,6.846,6.854,184369.0
2020-07-02 13:20:00,8.66,8.66,8.61,8.63,153110.0,6.8619,6.8619,6.8223,6.8381,153110.0
2020-07-02 13:30:00,8.63,8.69,8.63,8.68,107868.0,6.8381,6.8857,6.8381,6.8777,107868.0
2020-07-02 13:40:00,8.68,8.75,8.67,8.74,236199.0,6.8777,6.9332,6.8698,6.9253,236199.0
2020-07-02 13:50:00,8.74,8.74,8.67,8.68,530702.0,6.9253,6.9253,6.8698,6.8777,530702.0
2020-07-02 14:00:00,8.68,8.69,8.64,8.66,313076.0,6.8777,6.8857,6.846,6.8619,313076.0
2020-07-02 14:10:00,8.67,8.69,8.66,8.67,123387.0,6.8698,6.8857,6.8619,6.8698,123387.0
2020-07-02 14:20:00,8.66,8.69,8.65,8.67,224813.0,6.8619,6.8857,6.854,6.8698,224813.0
2020-07-02 14:30:00,8.66,8.7,8.66,8.69,114730.0,6.8619,6.8936,6.8619,6.8857,114730.0
2020-07-02 14:40:00,8.69,8.7,8.63,8.65,167546.0,6.8857,6.8936,6.8381,6.854,167546.0
2020-07-02 14:50:00,8.65,8.67,8.61,8.63,310607.0,6.854,6.8698,6.8223,6.8381,310607.0
2020-07-02 15:00:00,8.63,8.63,8.58,8.6,404648.0,6.8381,6.8381,6.7985,6.8143,404648.0
2020-07-02 15:10:00,8.6,8.62,8.56,8.6,213161.0,6.8143,6.8302,6.7827,6.8143,213161.0
2020-07-02 15:20:00,8.6,8.62,8.58,8.59,251207.0,6.8143,6.8302,6.7985,6.8064,251207.0
2020-07-02 15:30:00,8.59,8.64,8.58,8.61,362053.0,6.8064,6.846,6.7985,6.8223,362053.0
2020-07-02 15:40:00,8.61,8.61,8.57,8.6,511789.0,6.8223,6.8223,6.7906,6.8143,511789.0
2020-07-02 15:50:00,8.59,8.61,8.55,8.6,1078017.0,6.8064,6.8223,6.7747,6.8143,1078017.0
2020-07-06 09:30:00,8.83,8.85,8.76,8.84,577604.0,6.9966,7.0124,6.9411,7.0045,577604.0
2020-07-06 09:40:00,8.84,8.99,8.82,8.96,446896.0,7.0045,7.1234,6.9887,7.0996,446896.0
2020-07-06 09:50:00,8.95,9.01,8.94,8.96,213927.0,7.0917,7.1392,7.0838,7.0996,213927.0
2020-07-06 10:00:00,8.96,9.0,8.85,8.87,254436.0,7.0996,7.1313,7.0124,7.0283,254436.0
2020-07-06 10:10:00,8.87,8.88,8.79,8.83,145272.0,7.0283,7.0362,6.9649,6.9966,145272.0
2020-07-06 10:20:00,8.83,8.83,8.75,8.78,216496.0,6.9966,6.9966,6.9332,6.957,216496.0
2020-07-06 10:30:00,8.79,8.82,8.76,8.8,213612.0,6.9649,6.9887,6.9411,6.9728,213612.0
2020-07-06 10:40:00,8.8,8.83,8.77,8.8,220039.0,6.9728,6.9966,6.949,6.9728,220039.0
2020-07-06 10:50:00,8.8,8.82,8.77,8.78,86762.0,6.9728,6.9887,6.949,6.957,86762.0
2020-07-06 11:00:00,8.78,8.79,8.73,8.73,95930.0,6.957,6.9649,6.9174,6.9174,95930.0
2020-07-06 11:10:00,8.73,8.77,8.72,8.76,138820.0,6.9174,6.949,6.9094,6.9411,138820.0
2020-07-06 11:20:00,8.76,8.77,8.72,8.73,115467.0,6.9411,6.949,6.9094,6.9174,115467.0
2020-07-06 11:30:00,8.73,8.74,8.69,8.7,99194.0,6.9174,6.9253,6.8857,6.8936,99194.0
2020-07-06 11:40:00,8.69,8.73,8.69,8.72,76939.0,6.8857,6.9174,6.8857,6.9094,76939.0
2020-07-06 11:50:00,8.72,8.72,8.65,8.66,124688.0,6.9094,6.9094,6.854,6.8619,124688.0
2020-07-06 12:00:00,8.66,8.7,8.65,8.68,86191.0,6.8619,6.8936,6.854,6.8777,86191.0
2020-07-06 12:10:00,8.68,8.7,8.67,8.69,113090.0,6.8777,6.8936,6.8698,6.8857,113090.0
2020-07-06 12:20:00,8.68,8.73,8.67,8.73,92334.0,6.8777,6.9174,6.8698,6.9174,92334.0
2020-07-06 12:30:00,8.72,8.73,8.66,8.69,71943.0,6.9094,6.9174,6.8619,6.8857,71943.0
2020-07-06 12:40:00,8.69,8.71,8.68,8.7,103315.0,6.8857,6.9015,6.8777,6.8936,103315.0
2020-07-06 12:50:00,8.7,8.7,8.66,8.69,79465.0,6.8936,6.8936,6.8619,6.8857,79465.0
2020-07-06 13:00:00,8.7,8.72,8.68,8.72,83142.0,6.8936,6.9094,6.8777,6.9094,83142.0
2020-07-06 13:10:00,8.72,8.73,8.69,8.69,47336.0,6.9094,6.9174,6.8857,6.8857,47336.0
2020-07-06 13:20:00,8.7,8.76,8.69,8.75,141163.0,6.8936,6.9411,6.8857,6.9332,141163.0
2020-07-06 13:30:00,8.75,8.78,8.74,8.76,98913.0,6.9332,6.957,6.9253,6.9411,98913.0
2020-07-06 13:40:00,8.76,8.78,8.74,8.77,51283.0,6.9411,6.957,6.9253,6.949,51283.0
2020-07-06 13:50:00,8.78,8.79,8.76,8.78,82477.0,6.957,6.9649,6.9411,6.957,82477.0
2020-07-06 14:00:00,8.78,8.8,8.75,8.79,107511.0,6.957,6.9728,6.9332,6.9649,107511.0
2020-07-06 14:10:00,8.78,8.79,8.74,8.75,131848.0,6.957,6.9649,6.9253,6.9332,131848.0
2020-07-06 14:20:00,8.75,8.78,8.73,8.76,238380.0,6.9332,6.957,6.9174,6.9411,238380.0
2020-07-06 14:30:00,8.75,8.75,8.71,8.74,461471.0,6.9332,6.9332,6.9015,6.9253,461471.0
2020-07-06 14:40:00,8.74,8.75,8.72,8.74,89078.0,6.9253,6.9332,6.9094,6.9253,89078.0
2020-07-06 14:50:00,8.74,8.79,8.72,8.77,131350.0,6.9253,6.9649,6.9094,6.949,131350.0
2020-07-06 15:00:00,8.77,8.81,8.76,8.79,199357.0,6.949,6.9807,6.9411,6.9649,199357.0
2020-07-06 15:10:00,8.79,8.8,8.76,8.78,311664.0,6.9649,6.9728,6.9411,6.957,311664.0
2020-07-06 15:20:00,8.78,8.82,8.77,8.82,914156.0,6.957,6.9887,6.949,6.9887,914156.0
2020-07-06 15:30:00,8.82,8.82,8.72,8.74,483705.0,6.9887,6.9887,6.9094,6.9253,483705.0
2020-07-06 15:40:00,8.74,8.76,8.73,8.76,271312.0,6.9253,6.9411,6.9174,6.9411,271312.0
2020-07-06 15:50:00,8.77,8.79,8.73,8.77,890953.0,6.949,6.9649,6.9174,6.949,890953.0
2020-07-07 09:30:00,8.63,8.69,8.52,8.58,332407.0,6.8381,6.8857,6.751,6.7985,332407.0
2020-07-07 09:40:00,8.58,8.6,8.52,8.55,364367.0,6.7985,6.8143,6.751,6.7747,364367.0
2020-07-07 09:50:00,8.55,8.61,8.53,8.58,183116.0,6.7747,6.8223,6.7589,6.7985,183116.0
2020-07-07 10:00:00,8.57,8.58,8.52,8.54,142252.0,6.7906,6.7985,6.751,6.7668,142252.0
2020-07-07 10:10:00,8.54,8.56,8.51,8.51,204362.0,6.7668,6.7827,6.743,6.743,204362.0
2020-07-07 10:20:00,8.51,8.52,8.48,8.49,256469.0,6.743,6.751,6.7193,6.7272,256469.0
2020-07-07 10:30:00,8.48,8.49,8.44,8.48,168468.0,6.7193,6.7272,6.6876,6.7193,168468.0
2020-07-07 10:40:00,8.49,8.49,8.45,8.46,95560.0,6.7272,6.7272,6.6955,6.7034,95560.0
2020-07-07 10:50:00,8.47,8.57,8.46,8.57,178349.0,6.7113,6.7906,6.7034,6.7906,178349.0
2020-07-07 11:00:00,8.57,8.57,8.51,8.53,105097.0,6.7906,6.7906,6.743,6.7589,105097.0
2020-07-07 11:10:00,8.53,8.57,8.52,8.55,122440.0,6.7589,6.7906,6.751,6.7747,122440.0
2020-07-07 11:20:00,8.56,8.57,8.52,8.54,133060.0,6.7827,6.7906,6.751,6.7668,133060.0
2020-07-07 11:30:00,8.54,8.54,8.51,8.52,102818.0,6.7668,6.7668,6.743,6.751,102818.0
2020-07-07 11:40:00,8.53,8.54,8.5,8.53,102692.0,6.7589,6.7668,6.7351,6.7589,102692.0
2020-07-07 11:50:00,8.53,8.54,8.49,8.5,141602.0,6.7589,6.7668,6.7272,6.7351,141602.0
2020-07-07 12:00:00,8.5,8.52,8.49,8.52,99429.0,6.7351,6.751,6.7272,6.751,99429.0
2020-07-07 12:10:00,8.52,8.58,8.51,8.54,169446.0,6.751,6.7985,6.743,6.7668,169446.0
2020-07-07 12:20:00,8.55,8.56,8.52,8.54,74384.0,6.7747,6.7827,6.751,6.7668,74384.0
2020-07-07 12:30:00,8.54,8.54,8.49,8.5,107665.0,6.7668,6.7668,6.7272,6.7351,107665.0
2020-07-07 12:40:00,8.5,8.52,8.49,8.5,115692.0,6.7351,6.751,6.7272,6.7351,115692.0
2020-07-07 12:50:00,8.49,8.52,8.49,8.5,88433.0,6.7272,6.751,6.7272,6.7351,88433.0
2020-07-07 13:00:00,8.5,8.54,8.49,8.53,51666.0,6.7351,6.7668,6.7272,6.7589,51666.0
2020-07-07 13:10:00,8.53,8.53,8.5,8.5,137893.0,6.7589,6.7589,6.7351,6.7351,137893.0
2020-07-07 13:20:00,8.5,8.52,8.5,8.52,120991.0,6.7351,6.751,6.7351,6.751,120991.0
2020-07-07 13:30:00,8.52,8.52,8.48,8.48,155682.0,6.751,6.751,6.7193,6.7193,155682.0
2020-07-07 13:40:00,8.48,8.51,8.47,8.5,202068.0,6.7193,6.743,6.7113,6.7351,202068.0
2020-07-07 13:50:00,8.5,8.55,8.49,8.53,137606.0,6.7351,6.7747,6.7272,6.7589,137606.0
2020-07-07 14:00:00,8.53,8.54,8.48,8.48,102904.0,6.7589,6.7668,6.7193,6.7193,102904.0
2020-07-07 14:10:00,8.49,8.5,8.47,8.47,172195.0,6.7272,6.7351,6.7113,6.7113,172195.0
2020-07-07 14:20:00,8.47,8.5,8.47,8.48,88134.0,6.7113,6.7351,6.7113,6.7193,88134.0
2020-07-07 14:30:00,8.47,8.47,8.43,8.46,169036.0,6.7113,6.7113,6.6796,6.7034,169036.0
2020-07-07 14:40:00,8.46,8.47,8.43,8.43,121610.0,6.7034,6.7113,6.6796,6.6796,121610.0
2020-07-07 14:50:00,8.43,8.44,8.41,8.41,241284.0,6.6796,6.6876,6.6638,6.6638,241284.0
2020-07-07 15:00:00,8.42,8.43,8.39,8.42,191849.0,6.6717,6.6796,6.6479,6.6717,191849.0
2020-07-07 15:10:00,8.41,8.42,8.4,8.41,211206.0,6.6638,6.6717,6.6559,6.6638,211206.0
2020-07-07 15:20:00,8.4,8.43,8.38,8.41,388039.0,6.6559,6.6796,6.64,6.6638,388039.0
2020-07-07 15:30:00,8.41,8.42,8.4,8.42,292268.0,6.6638,6.6717,6.6559,6.6717,292268.0
2020-07-07 15:40:00,8.42,8.42,8.38,8.38,457392.0,6.6717,6.6717,6.64,6.64,457392.0
2020-07-07 15:50:00,8.38,8.42,8.36,8.39,1031663.0,6.64,6.6717,6.6242,6.6479,1031663.0
2020-07-08 09:30:00,8.36,8.4,8.26,8.38,362921.0,6.6242,6.6559,6.5449,6.64,362921.0
2020-07-08 09:40:00,8.37,8.44,8.35,8.44,456035.0,6.6321,6.6876,6.6163,6.6876,456035.0
2020-07-08 09:50:00,8.44,8.53,8.42,8.51,187620.0,6.6876,6.7589,6.6717,6.743,187620.0
2020-07-08 10:00:00,8.51,8.54,8.45,8.46,184163.0,6.743,6.7668,6.6955,6.7034,184163.0
2020-07-08 10:10:00,8.46,8.48,8.4,8.41,134993.0,6.7034,6.7193,6.6559,6.6638,134993.0
2020-07-08 10:20:00,8.41,8.41,8.36,8.37,134122.0,6.6638,6.6638,6.6242,6.6321,134122.0
2020-07-08 10:30:00,8.37,8.41,8.36,8.38,156209.0,6.6321,6.6638,6.6242,6.64,156209.0
2020-07-08 10:40:00,8.39,8.4,8.31,8.32,241047.0,6.6479,6.6559,6.5846,6.5925,241047.0
2020-07-08 10:50:00,8.32,8.33,8.28,8.3,225902.0,6.5925,6.6004,6.5608,6.5766,225902.0
2020-07-08 11:00:00,8.3,8.31,8.25,8.27,194881.0,6.5766,6.5846,6.537,6.5529,194881.0
2020-07-08 11:10:00,8.27,8.3,8.26,8.26,128747.0,6.5529,6.5766,6.5449,6.5449,128747.0
2020-07-08 11:20:00,8.27,8.29,8.24,8.29,112047.0,6.5529,6.5687,6.5291,6.5687,112047.0
2020-07-08 11:30:00,8.29,8.32,8.28,8.29,106740.0,6.5687,6.5925,6.5608,6.5687,106740.0
2020-07-08 11:40:00,8.29,8.31,8.27,8.29,81730.0,6.5687,6.5846,6.5529,6.5687,81730.0
2020-07-08 11:50:00,8.29,8.34,8.28,8.31,68195.0,6.5687,6.6083,6.5608,6.5846,68195.0
2020-07-08 12:00:00,8.31,8.33,8.29,8.3,49764.0,6.5846,6.6004,6.5687,6.5766,49764.0
2020-07-08 12:10:00,8.3,8.34,8.29,8.33,68561.0,6.5766,6.6083,6.5687,6.6004,68561.0
2020-07-08 12:20:00,8.33,8.35,8.31,8.33,134227.0,6.6004,6.6163,6.5846,6.6004,134227.0
2020-07-08 12:30:00,8.34,8.34,8.27,8.29,243254.0,6.6083,6.6083,6.5529,6.5687,243254.0
2020-07-08 12:40:00,8.29,8.29,8.26,8.28,51704.0,6.5687,6.5687,6.5449,6.5608,51704.0
2020-07-08 12:50:00,8.29,8.29,8.27,8.28,63547.0,6.5687,6.5687,6.5529,6.5608,63547.0
2020-07-08 13:00:00,8.29,8.29,8.25,8.26,76702.0,6.5687,6.5687,6.537,6.5449,76702.0
2020-07-08 13:10:00,8.25,8.26,8.24,8.24,59997.0,6.537,6.5449,6.5291,6.5291,59997.0
2020-07-08 13:20:00,8.24,8.26,8.23,8.24,107883.0,6.5291,6.5449,6.5212,6.5291,107883.0
2020-07-08 13:30:00,8.25,8.26,8.24,8.25,45024.0,6.537,6.5449,6.5291,6.537,45024.0
2020-07-08 13:40:00,8.26,8.26,8.23,8.26,86734.0,6.5449,6.5449,6.5212,6.5449,86734.0
2020-07-08 13:50:00,8.25,8.28,8.25,8.26,126620.0,6.537,6.5608,6.537,6.5449,126620.0
2020-07-08 14:00:00,8.26,8.28,8.25,8.28,96304.0,6.5449,6.5608,6.537,6.5608,96304.0
2020-07-08 14:10:00,8.28,8.28,8.26,8.28,84062.0,6.5608,6.5608,6.5449,6.5608,84062.0
2020-07-08 14:20:00,8.28,8.3,8.27,8.28,101386.0,6.5608,6.5766,6.5529,6.5608,101386.0
2020-07-08 14:30:00,8.28,8.29,8.26,8.28,74117.0,6.5608,6.5687,6.5449,6.5608,74117.0
2020-07-08 14:40:00,8.28,8.3,8.26,8.29,103210.0,6.5608,6.5766,6.5449,6.5687,103210.0
2020-07-08 14:50:00,8.3,8.33,8.29,8.32,137769.0,6.5766,6.6004,6.5687,6.5925,137769.0
2020-07-08 15:00:00,8.33,8.34,8.3,8.33,193528.0,6.6004,6.6083,6.5766,6.6004,193528.0
2020-07-08 15:10:00,8.33,8.35,8.33,8.35,164938.0,6.6004,6.6163,6.6004,6.6163,164938.0
2020-07-08 15:20:00,8.35,8.43,8.34,8.42,384497.0,6.6163,6.6796,6.6083,6.6717,384497.0
2020-07-08 15:30:00,8.42,8.43,8.38,8.42,311222.0,6.6717,6.6796,6.64,6.6717,311222.0
2020-07-08 15:40:00,8.42,8.43,8.39,8.39,305008.0,6.6717,6.6796,6.6479,6.6479,305008.0
2020-07-08 15:50:00,8.4,8.44,8.39,8.43,792141.0,6.6559,6.6876,6.6479,6.6796,792141.0
2020-07-09 09:30:00,8.35,8.37,8.26,8.27,534744.0,6.6163,6.6321,6.5449,6.5529,534744.0
2020-07-09 09:40:00,8.28,8.32,8.23,8.26,245929.0,6.5608,6.5925,6.5212,6.5449,245929.0
2020-07-09 09:50:00,8.26,8.29,8.19,8.21,238228.0,6.5449,6.5687,6.4895,6.5053,238228.0
2020-07-09 10:00:00,8.21,8.26,8.21,8.24,165604.0,6.5053,6.5449,6.5053,6.5291,165604.0
2020-07-09 10:10:00,8.24,8.26,8.2,8.21,298678.0,6.5291,6.5449,6.4974,6.5053,298678.0
2020-07-09 10:20:00,8.21,8.24,8.17,8.21,275286.0,6.5053,6.5291,6.4736,6.5053,275286.0
2020-07-09 10:30:00,8.21,8.23,8.14,8.16,252687.0,6.5053,6.5212,6.4499,6.4657,252687.0
2020-07-09 10:40:00,8.16,8.16,8.1,8.11,257387.0,6.4657,6.4657,6.4182,6.4261,257387.0
2020-07-09 10:50:00,8.1,8.13,8.07,8.1,250149.0,6.4182,6.4419,6.3944,6.4182,250149.0
2020-07-09 11:00:00,8.1,8.11,8.03,8.11,226611.0,6.4182,6.4261,6.3627,6.4261,226611.0
2020-07-09 11:10:00,8.11,8.11,8.01,8.02,159010.0,6.4261,6.4261,6.3469,6.3548,159010.0
2020-07-09 11:20:00,8.02,8.09,8.02,8.08,176029.0,6.3548,6.4102,6.3548,6.4023,176029.0
2020-07-09 11:30:00,8.08,8.09,8.03,8.04,153858.0,6.4023,6.4102,6.3627,6.3706,153858.0
2020-07-09 11:40:00,8.04,8.05,8.01,8.04,132996.0,6.3706,6.3785,6.3469,6.3706,132996.0
2020-07-09 11:50:00,8.04,8.09,8.02,8.07,261508.0,6.3706,6.4102,6.3548,6.3944,261508.0
2020-07-09 12:00:00,8.07,8.13,8.07,8.11,109980.0,6.3944,6.4419,6.3944,6.4261,109980.0
2020-07-09 12:10:00,8.11,8.12,8.08,8.09,51009.0,6.4261,6.434,6.4023,6.4102,51009.0
2020-07-09 12:20:00,8.09,8.11,8.07,8.09,100394.0,6.4102,6.4261,6.3944,6.4102,100394.0
2020-07-09 12:30:00,8.09,8.11,8.07,8.08,56744.0,6.4102,6.4261,6.3944,6.4023,56744.0
2020-07-09 12:40:00,8.09,8.1,8.06,8.08,89654.0,6.4102,6.4182,6.3865,6.4023,89654.0
2020-07-09 12:50:00,8.07,8.08,8.04,8.05,128667.0,6.3944,6.4023,6.3706,6.3785,128667.0
2020-07-09 13:00:00,8.06,8.14,8.05,8.13,353963.0,6.3865,6.4499,6.3785,6.4419,353963.0
2020-07-09 13:10:00,8.13,8.15,8.12,8.13,109367.0,6.4419,6.4578,6.434,6.4419,109367.0
2020-07-09 13:20:00,8.13,8.15,8.1,8.13,140988.0,6.4419,6.4578,6.4182,6.4419,140988.0
2020-07-09 13:30:00,8.14,8.14,8.12,8.12,114787.0,6.4499,6.4499,6.434,6.434,114787.0
2020-07-09 13:40:00,8.13,8.15,8.1,8.11,133059.0,6.4419,6.4578,6.4182,6.4261,133059.0
2020-07-09 13:50:00,8.1,8.11,8.08,8.09,100382.0,6.4182,6.4261,6.4023,6.4102,100382.0
2020-07-09 14:00:00,8.09,8.12,8.07,8.1,166675.0,6.4102,6.434,6.3944,6.4182,166675.0
2020-07-09 14:10:00,8.11,8.14,8.09,8.12,145049.0,6.4261,6.4499,6.4102,6.434,145049.0
2020-07-09 14:20:00,8.12,8.13,8.1,8.11,177489.0,6.434,6.4419,6.4182,6.4261,177489.0
2020-07-09 14:30:00,8.11,8.12,8.09,8.1,107009.0,6.4261,6.434,6.4102,6.4182,107009.0
2020-07-09 14:40:00,8.1,8.1,8.05,8.1,200506.0,6.4182,6.4182,6.3785,6.4182,200506.0
2020-07-09 14:50:00,8.1,8.11,8.08,8.1,98790.0,6.4182,6.4261,6.4023,6.4182,98790.0
2020-07-09 15:00:00,8.1,8.11,8.06,8.07,184584.0,6.4182,6.4261,6.3865,6.3944,184584.0
2020-07-09 15:10:00,8.07,8.1,8.06,8.08,149011.0,6.3944,6.4182,6.3865,6.4023,149011.0
2020-07-09 15:20:00,8.09,8.09,8.06,8.06,211935.0,6.4102,6.4102,6.3865,6.3865,211935.0
2020-07-09 15:30:00,8.06,8.07,8.03,8.05,508155.0,6.3865,6.3944,6.3627,6.3785,508155.0
2020-07-09 15:40:00,8.05,8.09,8.03,8.08,336899.0,6.3785,6.4102,6.3627,6.4023,336899.0
2020-07-09 15:50:00,8.07,8.07,8.04,8.06,633322.0,6.3944,6.3944,6.3706,6.3865,633322.0
2020-07-10 09:30:00,8.08,8.3,8.06,8.29,394075.0,6.4023,6.5766,6.3865,6.5687,394075.0
2020-07-10 09:40:00,8.28,8.33,8.23,8.28,406703.0,6.5608,6.6004,6.5212,6.5608,406703.0
2020-07-10 09:50:00,8.28,8.29,8.19,8.24,253475.0,6.5608,6.5687,6.4895,6.5291,253475.0
2020-07-10 10:00:00,8.24,8.24,8.18,8.21,108719.0,6.5291,6.5291,6.4816,6.5053,108719.0
2020-07-10 10:10:00,8.22,8.28,8.22,8.22,144754.0,6.5132,6.5608,6.5132,6.5132,144754.0
2020-07-10 10:20:00,8.22,8.23,8.17,8.19,137979.0,6.5132,6.5212,6.4736,6.4895,137979.0
2020-07-10 10:30:00,8.19,8.24,8.17,8.23,102444.0,6.4895,6.5291,6.4736,6.5212,102444.0
2020-07-10 10:40:00,8.23,8.34,8.21,8.33,357977.0,6.5212,6.6083,6.5053,6.6004,357977.0
2020-07-10 10:50:00,8.32,8.33,8.28,8.29,142871.0,6.5925,6.6004,6.5608,6.5687,142871.0
2020-07-10 11:00:00,8.29,8.33,8.26,8.32,135206.0,6.5687,6.6004,6.5449,6.5925,135206.0
2020-07-10 11:10:00,8.33,8.35,8.3,8.31,82661.0,6.6004,6.6163,6.5766,6.5846,82661.0
2020-07-10 11:20:00,8.31,8.35,8.31,8.35,62981.0,6.5846,6.6163,6.5846,6.6163,62981.0
2020-07-10 11:30:00,8.35,8.36,8.31,8.31,154548.0,6.6163,6.6242,6.5846,6.5846,154548.0
2020-07-10 11:40:00,8.32,8.35,8.31,8.33,49286.0,6.5925,6.6163,6.5846,6.6004,49286.0
2020-07-10 11:50:00,8.33,8.36,8.32,8.33,106317.0,6.6004,6.6242,6.5925,6.6004,106317.0
2020-07-10 12:00:00,8.34,8.37,8.32,8.37,66622.0,6.6083,6.6321,6.5925,6.6321,66622.0
2020-07-10 12:10:00,8.37,8.38,8.33,8.34,67632.0,6.6321,6.64,6.6004,6.6083,67632.0
2020-07-10 12:20:00,8.35,8.37,8.33,8.36,73653.0,6.6163,6.6321,6.6004,6.6242,73653.0
2020-07-10 12:30:00,8.36,8.36,8.33,8.34,59570.0,6.6242,6.6242,6.6004,6.6083,59570.0
2020-07-10 12:40:00,8.34,8.36,8.31,8.36,59459.0,6.6083,6.6242,6.5846,6.6242,59459.0
2020-07-10 12:50:00,8.36,8.4,8.35,8.39,81808.0,6.6242,6.6559,6.6163,6.6479,81808.0
2020-07-10 13:00:00,8.39,8.39,8.34,8.34,169163.0,6.6479,6.6479,6.6083,6.6083,169163.0
2020-07-10 13:10:00,8.35,8.35,8.32,8.33,82535.0,6.6163,6.6163,6.5925,6.6004,82535.0
2020-07-10 13:20:00,8.33,8.35,8.32,8.35,58629.0,6.6004,6.6163,6.5925,6.6163,58629.0
2020-07-10 13:30:00,8.34,8.38,8.33,8.38,228230.0,6.6083,6.64,6.6004,6.64,228230.0
2020-07-10 13:40:00,8.38,8.42,8.37,8.42,73251.0,6.64,6.6717,6.6321,6.6717,73251.0
2020-07-10 13:50:00,8.42,8.43,8.4,8.42,82438.0,6.6717,6.6796,6.6559,6.6717,82438.0
2020-07-10 14:00:00,8.42,8.45,8.4,8.45,56319.0,6.6717,6.6955,6.6559,6.6955,56319.0
2020-07-10 14:10:00,8.44,8.45,8.41,8.42,105384.0,6.6876,6.6955,6.6638,6.6717,105384.0
2020-07-10 14:20:00,8.42,8.43,8.4,8.43,43587.0,6.6717,6.6796,6.6559,6.6796,43587.0
2020-07-10 14:30:00,8.43,8.45,8.41,8.44,69786.0,6.6796,6.6955,6.6638,6.6876,69786.0
2020-07-10 14:40:00,8.43,8.45,8.41,8.45,86398.0,6.6796,6.6955,6.6638,6.6955,86398.0
2020-07-10 14:50:00,8.44,8.46,8.43,8.44,140248.0,6.6876,6.7034,6.6796,6.6876,140248.0
2020-07-10 15:00:00,8.44,8.44,8.4,8.43,126288.0,6.6876,6.6876,6.6559,6.6796,126288.0
2020-07-10 15:10:00,8.43,8.48,8.42,8.46,181318.0,6.6796,6.7193,6.6717,6.7034,181318.0
2020-07-10 15:20:00,8.46,8.49,8.46,8.46,112152.0,6.7034,6.7272,6.7034,6.7034,112152.0
2020-07-10 15:30:00,8.47,8.5,8.46,8.49,236649.0,6.7113,6.7351,6.7034,6.7272,236649.0
2020-07-10 15:40:00,8.49,8.49,8.46,8.49,168518.0,6.7272,6.7272,6.7034,6.7272,168518.0
2020-07-10 15:50:00,8.49,8.51,8.48,8.51,556878.0,6.7272,6.743,6.7193,6.743,556878.0
2020-07-13 09:30:00,8.71,8.73,8.47,8.48,486060.0,6.9015,6.9174,6.7113,6.7193,486060.0
2020-07-13 09:40:00,8.47,8.53,8.43,8.47,169725.0,6.7113,6.7589,6.6796,6.7113,169725.0
2020-07-13 09:50:00,8.46,8.48,8.37,8.38,159040.0,6.7034,6.7193,6.6321,6.64,159040.0
2020-07-13 10:00:00,8.38,8.46,8.34,8.46,182922.0,6.64,6.7034,6.6083,6.7034,182922.0
2020-07-13 10:10:00,8.46,8.54,8.43,8.53,274368.0,6.7034,6.7668,6.6796,6.7589,274368.0
2020-07-13 10:20:00,8.54,8.58,8.52,8.55,195040.0,6.7668,6.7985,6.751,6.7747,195040.0
2020-07-13 10:30:00,8.55,8.58,8.51,8.53,299952.0,6.7747,6.7985,6.743,6.7589,299952.0
2020-07-13 10:40:00,8.53,8.55,8.49,8.54,384658.0,6.7589,6.7747,6.7272,6.7668,384658.0
2020-07-13 10:50:00,8.53,8.58,8.5,8.58,174835.0,6.7589,6.7985,6.7351,6.7985,174835.0
2020-07-13 11:00:00,8.58,8.58,8.53,8.55,208192.0,6.7985,6.7985,6.7589,6.7747,208192.0
2020-07-13 11:10:00,8.55,8.56,8.51,8.52,109237.0,6.7747,6.7827,6.743,6.751,109237.0
2020-07-13 11:20:00,8.52,8.59,8.51,8.58,95309.0,6.751,6.8064,6.743,6.7985,95309.0
2020-07-13 11:30:00,8.58,8.59,8.56,8.57,102728.0,6.7985,6.8064,6.7827,6.7906,102728.0
2020-07-13 11:40:00,8.57,8.6,8.57,8.59,88664.0,6.7906,6.8143,6.7906,6.8064,88664.0
2020-07-13 11:50:00,8.59,8.6,8.57,8.59,102034.0,6.8064,6.8143,6.7906,6.8064,102034.0
2020-07-13 12:00:00,8.59,8.61,8.56,8.58,229989.0,6.8064,6.8223,6.7827,6.7985,229989.0
2020-07-13 12:10:00,8.58,8.58,8.55,8.57,93104.0,6.7985,6.7985,6.7747,6.7906,93104.0
2020-07-13 12:20:00,8.57,8.58,8.55,8.58,101934.0,6.7906,6.7985,6.7747,6.7985,101934.0
2020-07-13 12:30:00,8.58,8.63,8.57,8.63,118738.0,6.7985,6.8381,6.7906,6.8381,118738.0
2020-07-13 12:40:00,8.63,8.66,8.62,8.65,98348.0,6.8381,6.8619,6.8302,6.854,98348.0
2020-07-13 12:50:00,8.65,8.7,8.64,8.7,123994.0,6.854,6.8936,6.846,6.8936,123994.0
2020-07-13 13:00:00,8.7,8.7,8.66,8.68,97358.0,6.8936,6.8936,6.8619,6.8777,97358.0
2020-07-13 13:10:00,8.67,8.73,8.67,8.71,638873.0,6.8698,6.9174,6.8698,6.9015,638873.0
2020-07-13 13:20:00,8.71,8.72,8.66,8.66,85764.0,6.9015,6.9094,6.8619,6.8619,85764.0
2020-07-13 13:30:00,8.67,8.71,8.65,8.71,96940.0,6.8698,6.9015,6.854,6.9015,96940.0
2020-07-13 13:40:00,8.7,8.76,8.7,8.71,135115.0,6.8936,6.9411,6.8936,6.9015,135115.0
2020-07-13 13:50:00,8.71,8.77,8.71,8.77,199768.0,6.9015,6.949,6.9015,6.949,199768.0
2020-07-13 14:00:00,8.77,8.8,8.74,8.76,353055.0,6.949,6.9728,6.9253,6.9411,353055.0
2020-07-13 14:10:00,8.76,8.78,8.73,8.76,117235.0,6.9411,6.957,6.9174,6.9411,117235.0
2020-07-13 14:20:00,8.76,8.79,8.74,8.79,137823.0,6.9411,6.9649,6.9253,6.9649,137823.0
2020-07-13 14:30:00,8.79,8.81,8.74,8.75,119954.0,6.9649,6.9807,6.9253,6.9332,119954.0
2020-07-13 14:40:00,8.76,8.78,8.74,8.77,86398.0,6.9411,6.957,6.9253,6.949,86398.0
2020-07-13 14:50:00,8.77,8.78,8.74,8.77,127156.0,6.949,6.957,6.9253,6.949,127156.0
2020-07-13 15:00:00,8.77,8.78,8.73,8.75,145444.0,6.949,6.957,6.9174,6.9332,145444.0
2020-07-13 15:10:00,8.75,8.78,8.74,8.76,124844.0,6.9332,6.957,6.9253,6.9411,124844.0
2020-07-13 15:20:00,8.76,8.78,8.72,8.72,151931.0,6.9411,6.957,6.9094,6.9094,151931.0
2020-07-13 15:30:00,8.72,8.74,8.66,8.66,268938.0,6.9094,6.9253,6.8619,6.8619,268938.0
2020-07-13 15:40:00,8.66,8.71,8.65,8.67,439562.0,6.8619,6.9015,6.854,6.8698,439562.0
2020-07-13 15:50:00,8.66,8.71,8.65,8.68,1007961.0,6.8619,6.9015,6.854,6.8777,1007961.0
2020-07-14 09:30:00,8.67,8.67,8.4,8.47,699700.0,6.8698,6.8698,6.6559,6.7113,699700.0
2020-07-14 09:40:00,8.47,8.58,8.43,8.55,460110.0,6.7113,6.7985,6.6796,6.7747,460110.0
2020-07-14 09:50:00,8.55,8.7,8.53,8.68,205633.0,6.7747,6.8936,6.7589,6.8777,205633.0
2020-07-14 10:00:00,8.68,8.69,8.62,8.64,1063534.0,6.8777,6.8857,6.8302,6.846,1063534.0
2020-07-14 10:10:00,8.64,8.76,8.64,8.71,521345.0,6.846,6.9411,6.846,6.9015,521345.0
2020-07-14 10:20:00,8.7,8.73,8.67,8.72,256776.0,6.8936,6.9174,6.8698,6.9094,256776.0
2020-07-14 10:30:00,8.72,8.77,8.72,8.76,368902.0,6.9094,6.949,6.9094,6.9411,368902.0
2020-07-14 10:40:00,8.76,8.78,8.7,8.71,410662.0,6.9411,6.957,6.8936,6.9015,410662.0
2020-07-14 10:50:00,8.69,8.75,8.68,8.74,344020.0,6.8857,6.9332,6.8777,6.9253,344020.0
2020-07-14 11:00:00,8.74,8.78,8.72,8.72,221023.0,6.9253,6.957,6.9094,6.9094,221023.0
2020-07-14 11:10:00,8.73,8.73,8.63,8.65,157915.0,6.9174,6.9174,6.8381,6.854,157915.0
2020-07-14 11:20:00,8.64,8.67,8.63,8.65,399912.0,6.846,6.8698,6.8381,6.854,399912.0
2020-07-14 11:30:00,8.66,8.69,8.61,8.62,297153.0,6.8619,6.8857,6.8223,6.8302,297153.0
2020-07-14 11:40:00,8.61,8.65,8.6,8.63,199947.0,6.8223,6.854,6.8143,6.8381,199947.0
2020-07-14 11:50:00,8.64,8.68,8.63,8.64,190539.0,6.846,6.8777,6.8381,6.846,190539.0
2020-07-14 12:00:00,8.63,8.65,8.6,8.63,303203.0,6.8381,6.854,6.8143,6.8381,303203.0
2020-07-14 12:10:00,8.63,8.66,8.62,8.64,386025.0,6.8381,6.8619,6.8302,6.846,386025.0
2020-07-14 12:20:00,8.64,8.66,8.62,8.63,539982.0,6.846,6.8619,6.8302,6.8381,539982.0
2020-07-14 12:30:00,8.63,8.64,8.59,8.6,453714.0,6.8381,6.846,6.8064,6.8143,453714.0
2020-07-14 12:40:00,8.6,8.62,8.59,8.62,255462.0,6.8143,6.8302,6.8064,6.8302,255462.0
2020-07-14 12:50:00,8.62,8.64,8.58,8.59,208496.0,6.8302,6.846,6.7985,6.8064,208496.0
2020-07-14 13:00:00,8.59,8.62,8.57,8.58,94785.0,6.8064,6.8302,6.7906,6.7985,94785.0
2020-07-14 13:10:00,8.58,8.58,8.55,8.56,131379.0,6.7985,6.7985,6.7747,6.7827,131379.0
2020-07-14 13:20:00,8.55,8.59,8.53,8.54,466560.0,6.7747,6.8064,6.7589,6.7668,466560.0
2020-07-14 13:30:00,8.54,8.57,8.52,8.57,320827.0,6.7668,6.7906,6.751,6.7906,320827.0
2020-07-14 13:40:00,8.57,8.6,8.56,8.6,187184.0,6.7906,6.8143,6.7827,6.8143,187184.0
2020-07-14 13:50:00,8.6,8.61,8.54,8.58,289238.0,6.8143,6.8223,6.7668,6.7985,289238.0
2020-07-14 14:00:00,8.58,8.61,8.57,8.6,350422.0,6.7985,6.8223,6.7906,6.8143,350422.0
2020-07-14 14:10:00,8.6,8.6,8.56,8.59,174438.0,6.8143,6.8143,6.7827,6.8064,174438.0
2020-07-14 14:20:00,8.59,8.6,8.56,8.58,173919.0,6.8064,6.8143,6.7827,6.7985,173919.0
2020-07-14 14:30:00,8.58,8.6,8.57,8.59,180765.0,6.7985,6.8143,6.7906,6.8064,180765.0
2020-07-14 14:40:00,8.59,8.61,8.57,8.6,258121.0,6.8064,6.8223,6.7906,6.8143,258121.0
2020-07-14 14:50:00,8.6,8.62,8.59,8.59,150499.0,6.8143,6.8302,6.8064,6.8064,150499.0
2020-07-14 15:00:00,8.6,8.62,8.58,8.6,273497.0,6.8143,6.8302,6.7985,6.8143,273497.0
2020-07-14 15:10:00,8.6,8.62,8.57,8.59,286044.0,6.8143,6.8302,6.7906,6.8064,286044.0
2020-07-14 15:20:00,8.59,8.61,8.59,8.6,448846.0,6.8064,6.8223,6.8064,6.8143,448846.0
2020-07-14 15:30:00,8.6,8.62,8.59,8.61,312904.0,6.8143,6.8302,6.8064,6.8223,312904.0
2020-07-14 15:40:00,8.6,8.66,8.6,8.66,1177170.0,6.8143,6.8619,6.8143,6.8619,1177170.0
2020-07-14 15:50:00,8.66,8.67,8.59,8.63,2222587.0,6.8619,6.8698,6.8064,6.8381,2222587.0
2020-07-15 09:30:00,8.87,8.96,8.85,8.88,381382.0,7.0283,7.0996,7.0124,7.0362,381382.0
2020-07-15 09:40:00,8.88,8.92,8.82,8.88,181836.0,7.0362,7.0679,6.9887,7.0362,181836.0
2020-07-15 09:50:00,8.88,8.9,8.85,8.88,259906.0,7.0362,7.0521,7.0124,7.0362,259906.0
2020-07-15 10:00:00,8.88,8.89,8.78,8.83,174246.0,7.0362,7.0441,6.957,6.9966,174246.0
2020-07-15 10:10:00,8.83,8.86,8.79,8.86,68376.0,6.9966,7.0204,6.9649,7.0204,68376.0
2020-07-15 10:20:00,8.86,8.91,8.84,8.9,88023.0,7.0204,7.06,7.0045,7.0521,88023.0
2020-07-15 10:30:00,8.9,8.95,8.89,8.94,79148.0,7.0521,7.0917,7.0441,7.0838,79148.0
2020-07-15 10:40:00,8.94,8.97,8.93,8.95,82846.0,7.0838,7.1075,7.0758,7.0917,82846.0
2020-07-15 10:50:00,8.95,8.98,8.93,8.97,138647.0,7.0917,7.1154,7.0758,7.1075,138647.0
2020-07-15 11:00:00,8.97,8.99,8.91,8.95,167570.0,7.1075,7.1234,7.06,7.0917,167570.0
2020-07-15 11:10:00,8.96,8.97,8.91,8.93,92394.0,7.0996,7.1075,7.06,7.0758,92394.0
2020-07-15 11:20:00,8.93,8.94,8.87,8.92,155528.0,7.0758,7.0838,7.0283,7.0679,155528.0
2020-07-15 11:30:00,8.93,8.95,8.91,8.94,93009.0,7.0758,7.0917,7.06,7.0838,93009.0
2020-07-15 11:40:00,8.94,8.99,8.92,8.96,102557.0,7.0838,7.1234,7.0679,7.0996,102557.0
2020-07-15 11:50:00,8.96,8.98,8.94,8.95,72615.0,7.0996,7.1154,7.0838,7.0917,72615.0
2020-07-15 12:00:00,8.95,8.95,8.9,8.94,90196.0,7.0917,7.0917,7.0521,7.0838,90196.0
2020-07-15 12:10:00,8.94,8.98,8.92,8.98,60885.0,7.0838,7.1154,7.0679,7.1154,60885.0
2020-07-15 12:20:00,8.98,8.99,8.96,8.98,154415.0,7.1154,7.1234,7.0996,7.1154,154415.0
2020-07-15 12:30:00,8.98,8.99,8.95,8.96,113532.0,7.1154,7.1234,7.0917,7.0996,113532.0
2020-07-15 12:40:00,8.96,8.99,8.95,8.97,137188.0,7.0996,7.1234,7.0917,7.1075,137188.0
2020-07-15 12:50:00,8.96,8.99,8.96,8.97,101703.0,7.0996,7.1234,7.0996,7.1075,101703.0
2020-07-15 13:00:00,8.97,9.01,8.97,9.01,145166.0,7.1075,7.1392,7.1075,7.1392,145166.0
2020-07-15 13:10:00,9.01,9.01,8.98,8.99,112913.0,7.1392,7.1392,7.1154,7.1234,112913.0
2020-07-15 13:20:00,8.98,9.0,8.98,9.0,130446.0,7.1154,7.1313,7.1154,7.1313,130446.0
2020-07-15 13:30:00,9.0,9.04,8.99,9.03,87605.0,7.1313,7.163,7.1234,7.1551,87605.0
2020-07-15 13:40:00,9.04,9.04,9.01,9.02,56256.0,7.163,7.163,7.1392,7.1471,56256.0
2020-07-15 13:50:00,9.02,9.04,9.01,9.03,183959.0,7.1471,7.163,7.1392,7.1551,183959.0
2020-07-15 14:00:00,9.04,9.05,8.99,9.0,372249.0,7.163,7.1709,7.1234,7.1313,372249.0
2020-07-15 14:10:00,9.0,9.01,8.98,9.0,102374.0,7.1313,7.1392,7.1154,7.1313,102374.0
2020-07-15 14:20:00,9.0,9.02,8.99,9.0,117667.0,7.1313,7.1471,7.1234,7.1313,117667.0
2020-07-15 14:30:00,9.0,9.04,8.99,9.04,152993.0,7.1313,7.163,7.1234,7.163,152993.0
2020-07-15 14:40:00,9.04,9.08,9.04,9.08,429979.0,7.163,7.1947,7.163,7.1947,429979.0
2020-07-15 14:50:00,9.08,9.09,9.05,9.05,114264.0,7.1947,7.2026,7.1709,7.1709,114264.0
2020-07-15 15:00:00,9.05,9.07,9.04,9.07,184997.0,7.1709,7.1868,7.163,7.1868,184997.0
2020-07-15 15:10:00,9.06,9.08,9.05,9.07,170140.0,7.1788,7.1947,7.1709,7.1868,170140.0
2020-07-15 15:20:00,9.07,9.1,9.06,9.09,133257.0,7.1868,7.2105,7.1788,7.2026,133257.0
2020-07-15 15:30:00,9.09,9.11,9.08,9.11,242973.0,7.2026,7.2185,7.1947,7.2185,242973.0
2020-07-15 15:40:00,9.1,9.14,9.09,9.13,295544.0,7.2105,7.2422,7.2026,7.2343,295544.0
2020-07-15 15:50:00,9.13,9.14,9.09,9.11,659856.0,7.2343,7.2422,7.2026,7.2185,659856.0
2020-07-16 09:30:00,8.97,9.02,8.89,8.94,269540.0,7.1075,7.1471,7.0441,7.0838,269540.0
2020-07-16 09:40:00,8.94,8.99,8.91,8.96,136639.0,7.0838,7.1234,7.06,7.0996,136639.0
2020-07-16 09:50:00,8.96,9.05,8.96,8.99,247575.0,7.0996,7.1709,7.0996,7.1234,247575.0
2020-07-16 10:00:00,8.99,9.03,8.98,9.01,83039.0,7.1234,7.1551,7.1154,7.1392,83039.0
2020-07-16 10:10:00,9.01,9.1,9.01,9.07,108798.0,7.1392,7.2105,7.1392,7.1868,108798.0
2020-07-16 10:20:00,9.07,9.1,9.06,9.08,93653.0,7.1868,7.2105,7.1788,7.1947,93653.0
2020-07-16 10:30:00,9.08,9.12,9.06,9.12,113473.0,7.1947,7.2264,7.1788,7.2264,113473.0
2020-07-16 10:40:00,9.12,9.17,9.1,9.17,111955.0,7.2264,7.266,7.2105,7.266,111955.0
2020-07-16 10:50:00,9.17,9.21,9.15,9.18,151246.0,7.266,7.2977,7.2501,7.2739,151246.0
2020-07-16 11:00:00,9.18,9.22,9.17,9.17,200776.0,7.2739,7.3056,7.266,7.266,200776.0
2020-07-16 11:10:00,9.17,9.24,9.16,9.24,192162.0,7.266,7.3215,7.2581,7.3215,192162.0
2020-07-16 11:20:00,9.23,9.27,9.21,9.25,154283.0,7.3135,7.3452,7.2977,7.3294,154283.0
2020-07-16 11:30:00,9.26,9.26,9.18,9.19,103766.0,7.3373,7.3373,7.2739,7.2818,103766.0
2020-07-16 11:40:00,9.19,9.21,9.15,9.17,80412.0,7.2818,7.2977,7.2501,7.266,80412.0
2020-07-16 11:50:00,9.17,9.2,9.16,9.16,91345.0,7.266,7.2898,7.2581,7.2581,91345.0
2020-07-16 12:00:00,9.16,9.17,9.13,9.15,131267.0,7.2581,7.266,7.2343,7.2501,131267.0
2020-07-16 12:10:00,9.16,9.16,9.11,9.14,90962.0,7.2581,7.2581,7.2185,7.2422,90962.0
2020-07-16 12:20:00,9.14,9.18,9.14,9.18,103665.0,7.2422,7.2739,7.2422,7.2739,103665.0
2020-07-16 12:30:00,9.18,9.18,9.12,9.13,94123.0,7.2739,7.2739,7.2264,7.2343,94123.0
2020-07-16 12:40:00,9.13,9.14,9.1,9.13,128367.0,7.2343,7.2422,7.2105,7.2343,128367.0
2020-07-16 12:50:00,9.13,9.14,9.11,9.13,39817.0,7.2343,7.2422,7.2185,7.2343,39817.0
2020-07-16 13:00:00,9.12,9.14,9.1,9.13,55549.0,7.2264,7.2422,7.2105,7.2343,55549.0
2020-07-16 13:10:00,9.13,9.16,9.12,9.16,66812.0,7.2343,7.2581,7.2264,7.2581,66812.0
2020-07-16 13:20:00,9.15,9.16,9.12,9.15,42617.0,7.2501,7.2581,7.2264,7.2501,42617.0
2020-07-16 13:30:00,9.14,9.15,9.08,9.09,66551.0,7.2422,7.2501,7.1947,7.2026,66551.0
2020-07-16 13:40:00,9.1,9.13,9.09,9.12,97814.0,7.2105,7.2343,7.2026,7.2264,97814.0
2020-07-16 13:50:00,9.12,9.13,9.08,9.13,244344.0,7.2264,7.2343,7.1947,7.2343,244344.0
2020-07-16 14:00:00,9.13,9.14,9.11,9.12,202563.0,7.2343,7.2422,7.2185,7.2264,202563.0
2020-07-16 14:10:00,9.12,9.14,9.11,9.13,177793.0,7.2264,7.2422,7.2185,7.2343,177793.0
2020-07-16 14:20:00,9.12,9.13,9.09,9.11,141359.0,7.2264,7.2343,7.2026,7.2185,141359.0
2020-07-16 14:30:00,9.11,9.11,9.06,9.07,72936.0,7.2185,7.2185,7.1788,7.1868,72936.0
2020-07-16 14:40:00,9.07,9.08,9.01,9.02,114070.0,7.1868,7.1947,7.1392,7.1471,114070.0
2020-07-16 14:50:00,9.02,9.02,8.98,9.0,169018.0,7.1471,7.1471,7.1154,7.1313,169018.0
2020-07-16 15:00:00,9.0,9.02,8.99,9.01,113043.0,7.1313,7.1471,7.1234,7.1392,113043.0
2020-07-16 15:10:00,9.01,9.05,8.99,9.03,111850.0,7.1392,7.1709,7.1234,7.1551,111850.0
2020-07-16 15:20:00,9.03,9.08,9.02,9.07,98084.0,7.1551,7.1947,7.1471,7.1868,98084.0
2020-07-16 15:30:00,9.07,9.08,9.04,9.07,141067.0,7.1868,7.1947,7.163,7.1868,141067.0
2020-07-16 15:40:00,9.06,9.08,9.04,9.04,184394.0,7.1788,7.1947,7.163,7.163,184394.0
2020-07-16 15:50:00,9.05,9.09,9.05,9.08,435369.0,7.1709,7.2026,7.1709,7.1947,435369.0
2020-07-17 09:30:00,9.02,9.17,8.94,9.04,812879.0,7.1471,7.266,7.0838,7.163,812879.0
2020-07-17 09:40:00,9.04,9.15,9.03,9.12,143209.0,7.163,7.2501,7.1551,7.2264,143209.0
2020-07-17 09:50:00,9.11,9.15,9.05,9.07,175190.0,7.2185,7.2501,7.1709,7.1868,175190.0
2020-07-17 10:00:00,9.07,9.1,8.97,8.98,178031.0,7.1868,7.2105,7.1075,7.1154,178031.0
2020-07-17 10:10:00,8.99,8.99,8.94,8.99,212519.0,7.1234,7.1234,7.0838,7.1234,212519.0
2020-07-17 10:20:00,8.99,9.0,8.94,8.94,118348.0,7.1234,7.1313,7.0838,7.0838,118348.0
2020-07-17 10:30:00,8.94,8.95,8.89,8.94,115293.0,7.0838,7.0917,7.0441,7.0838,115293.0
2020-07-17 10:40:00,8.94,8.94,8.9,8.94,96277.0,7.0838,7.0838,7.0521,7.0838,96277.0
2020-07-17 10:50:00,8.94,8.99,8.93,8.98,110974.0,7.0838,7.1234,7.0758,7.1154,110974.0
2020-07-17 11:00:00,8.99,9.0,8.95,8.96,159738.0,7.1234,7.1313,7.0917,7.0996,159738.0
2020-07-17 11:10:00,8.97,9.01,8.94,8.99,156181.0,7.1075,7.1392,7.0838,7.1234,156181.0
2020-07-17 11:20:00,8.98,9.0,8.96,8.97,110404.0,7.1154,7.1313,7.0996,7.1075,110404.0
2020-07-17 11:30:00,8.97,9.0,8.96,8.99,182271.0,7.1075,7.1313,7.0996,7.1234,182271.0
2020-07-17 11:40:00,8.99,9.03,8.98,9.0,140413.0,7.1234,7.1551,7.1154,7.1313,140413.0
2020-07-17 11:50:00,9.0,9.01,8.98,8.99,61365.0,7.1313,7.1392,7.1154,7.1234,61365.0
2020-07-17 12:00:00,8.99,9.0,8.97,8.99,58216.0,7.1234,7.1313,7.1075,7.1234,58216.0
2020-07-17 12:10:00,8.99,9.0,8.96,8.96,92495.0,7.1234,7.1313,7.0996,7.0996,92495.0
2020-07-17 12:20:00,8.97,8.98,8.96,8.96,54047.0,7.1075,7.1154,7.0996,7.0996,54047.0
2020-07-17 12:30:00,8.97,8.99,8.95,8.95,92317.0,7.1075,7.1234,7.0917,7.0917,92317.0
2020-07-17 12:40:00,8.95,8.96,8.92,8.95,91339.0,7.0917,7.0996,7.0679,7.0917,91339.0
2020-07-17 12:50:00,8.95,8.97,8.94,8.95,61502.0,7.0917,7.1075,7.0838,7.0917,61502.0
2020-07-17 13:00:00,8.95,8.96,8.93,8.94,64712.0,7.0917,7.0996,7.0758,7.0838,64712.0
2020-07-17 13:10:00,8.95,9.0,8.94,9.0,130218.0,7.0917,7.1313,7.0838,7.1313,130218.0
2020-07-17 13:20:00,8.99,9.03,8.98,8.99,79339.0,7.1234,7.1551,7.1154,7.1234,79339.0
2020-07-17 13:30:00,8.99,9.0,8.97,8.97,64572.0,7.1234,7.1313,7.1075,7.1075,64572.0
2020-07-17 13:40:00,8.97,8.99,8.96,8.99,71155.0,7.1075,7.1234,7.0996,7.1234,71155.0
2020-07-17 13:50:00,8.98,8.99,8.96,8.97,166592.0,7.1154,7.1234,7.0996,7.1075,166592.0
2020-07-17 14:00:00,8.97,8.98,8.94,8.95,227716.0,7.1075,7.1154,7.0838,7.0917,227716.0
2020-07-17 14:10:00,8.94,8.96,8.93,8.96,100035.0,7.0838,7.0996,7.0758,7.0996,100035.0
2020-07-17 14:20:00,8.96,8.96,8.94,8.95,58848.0,7.0996,7.0996,7.0838,7.0917,58848.0
2020-07-17 14:30:00,8.95,8.95,8.93,8.95,99657.0,7.0917,7.0917,7.0758,7.0917,99657.0
2020-07-17 14:40:00,8.95,8.95,8.92,8.93,68164.0,7.0917,7.0917,7.0679,7.0758,68164.0
2020-07-17 14:50:00,8.93,8.94,8.9,8.93,215803.0,7.0758,7.0838,7.0521,7.0758,215803.0
2020-07-17 15:00:00,8.93,8.96,8.92,8.95,158034.0,7.0758,7.0996,7.0679,7.0917,158034.0
2020-07-17 15:10:00,8.95,8.95,8.91,8.92,166507.0,7.0917,7.0917,7.06,7.0679,166507.0
2020-07-17 15:20:00,8.92,8.95,8.91,8.95,208074.0,7.0679,7.0917,7.06,7.0917,208074.0
2020-07-17 15:30:00,8.95,8.98,8.92,8.92,405024.0,7.0917,7.1154,7.0679,7.0679,405024.0
2020-07-17 15:40:00,8.92,8.94,8.9,8.93,489205.0,7.0679,7.0838,7.0521,7.0758,489205.0
2020-07-17 15:50:00,8.92,8.95,8.9,8.92,977355.0,7.0679,7.0917,7.0521,7.0679,977355.0
2020-07-20 09:30:00,8.79,8.92,8.75,8.91,326541.0,6.9649,7.0679,6.9332,7.06,326541.0
2020-07-20 09:40:00,8.91,8.91,8.82,8.83,161661.0,7.06,7.06,6.9887,6.9966,161661.0
2020-07-20 09:50:00,8.83,8.84,8.76,8.79,146458.0,6.9966,7.0045,6.9411,6.9649,146458.0
2020-07-20 10:00:00,8.79,8.82,8.75,8.8,178504.0,6.9649,6.9887,6.9332,6.9728,178504.0
2020-07-20 10:10:00,8.8,8.82,8.77,8.77,124640.0,6.9728,6.9887,6.949,6.949,124640.0
2020-07-20 10:20:00,8.78,8.84,8.76,8.84,126789.0,6.957,7.0045,6.9411,7.0045,126789.0
2020-07-20 10:30:00,8.84,8.88,8.83,8.86,250589.0,7.0045,7.0362,6.9966,7.0204,250589.0
2020-07-20 10:40:00,8.86,8.87,8.82,8.83,72322.0,7.0204,7.0283,6.9887,6.9966,72322.0
2020-07-20 10:50:00,8.83,8.84,8.79,8.8,184914.0,6.9966,7.0045,6.9649,6.9728,184914.0
2020-07-20 11:00:00,8.8,8.84,8.79,8.82,102135.0,6.9728,7.0045,6.9649,6.9887,102135.0
2020-07-20 11:10:00,8.82,8.83,8.78,8.8,67477.0,6.9887,6.9966,6.957,6.9728,67477.0
2020-07-20 11:20:00,8.8,8.83,8.79,8.8,59702.0,6.9728,6.9966,6.9649,6.9728,59702.0
2020-07-20 11:30:00,8.81,8.83,8.8,8.82,44237.0,6.9807,6.9966,6.9728,6.9887,44237.0
2020-07-20 11:40:00,8.81,8.82,8.78,8.8,57921.0,6.9807,6.9887,6.957,6.9728,57921.0
2020-07-20 11:50:00,8.8,8.8,8.76,8.77,60726.0,6.9728,6.9728,6.9411,6.949,60726.0
2020-07-20 12:00:00,8.77,8.78,8.74,8.75,97062.0,6.949,6.957,6.9253,6.9332,97062.0
2020-07-20 12:10:00,8.75,8.75,8.73,8.75,74279.0,6.9332,6.9332,6.9174,6.9332,74279.0
2020-07-20 12:20:00,8.75,8.77,8.73,8.75,57507.0,6.9332,6.949,6.9174,6.9332,57507.0
2020-07-20 12:30:00,8.75,8.8,8.75,8.79,61586.0,6.9332,6.9728,6.9332,6.9649,61586.0
2020-07-20 12:40:00,8.79,8.8,8.76,8.79,48229.0,6.9649,6.9728,6.9411,6.9649,48229.0
2020-07-20 12:50:00,8.79,8.79,8.76,8.77,47348.0,6.9649,6.9649,6.9411,6.949,47348.0
2020-07-20 13:00:00,8.78,8.78,8.77,8.78,41131.0,6.957,6.957,6.949,6.957,41131.0
2020-07-20 13:10:00,8.78,8.8,8.77,8.79,57512.0,6.957,6.9728,6.949,6.9649,57512.0
2020-07-20 13:20:00,8.79,8.81,8.78,8.8,43481.0,6.9649,6.9807,6.957,6.9728,43481.0
2020-07-20 13:30:00,8.81,8.85,8.8,8.84,106645.0,6.9807,7.0124,6.9728,7.0045,106645.0
2020-07-20 13:40:00,8.84,8.86,8.82,8.83,70757.0,7.0045,7.0204,6.9887,6.9966,70757.0
2020-07-20 13:50:00,8.83,8.85,8.82,8.85,46570.0,6.9966,7.0124,6.9887,7.0124,46570.0
2020-07-20 14:00:00,8.85,8.86,8.83,8.86,102667.0,7.0124,7.0204,6.9966,7.0204,102667.0
2020-07-20 14:10:00,8.86,8.86,8.81,8.82,58182.0,7.0204,7.0204,6.9807,6.9887,58182.0
2020-07-20 14:20:00,8.82,8.82,8.79,8.8,73681.0,6.9887,6.9887,6.9649,6.9728,73681.0
2020-07-20 14:30:00,8.81,8.82,8.79,8.79,64467.0,6.9807,6.9887,6.9649,6.9649,64467.0
2020-07-20 14:40:00,8.8,8.8,8.76,8.78,107801.0,6.9728,6.9728,6.9411,6.957,107801.0
2020-07-20 14:50:00,8.78,8.79,8.75,8.75,141670.0,6.957,6.9649,6.9332,6.9332,141670.0
2020-07-20 15:00:00,8.76,8.77,8.74,8.76,105861.0,6.9411,6.949,6.9253,6.9411,105861.0
2020-07-20 15:10:00,8.76,8.78,8.74,8.77,219593.0,6.9411,6.957,6.9253,6.949,219593.0
2020-07-20 15:20:00,8.76,8.77,8.75,8.75,101124.0,6.9411,6.949,6.9332,6.9332,101124.0
2020-07-20 15:30:00,8.75,8.78,8.74,8.76,157333.0,6.9332,6.957,6.9253,6.9411,157333.0
2020-07-20 15:40:00,8.76,8.77,8.74,8.75,179715.0,6.9411,6.949,6.9253,6.9332,179715.0
2020-07-20 15:50:00,8.75,8.76,8.72,8.73,716155.0,6.9332,6.9411,6.9094,6.9174,716155.0
2020-07-21 09:30:00,8.83,9.01,8.77,9.0,382468.0,6.9966,7.1392,6.949,7.1313,382468.0
2020-07-21 09:40:00,9.0,9.06,8.96,9.03,229341.0,7.1313,7.1788,7.0996,7.1551,229341.0
2020-07-21 09:50:00,9.03,9.06,8.97,8.99,128643.0,7.1551,7.1788,7.1075,7.1234,128643.0
2020-07-21 10:00:00,8.99,9.06,8.96,9.03,256395.0,7.1234,7.1788,7.0996,7.1551,256395.0
2020-07-21 10:10:00,9.02,9.06,8.94,8.95,168003.0,7.1471,7.1788,7.0838,7.0917,168003.0
2020-07-21 10:20:00,8.94,8.98,8.93,8.95,97789.0,7.0838,7.1154,7.0758,7.0917,97789.0
2020-07-21 10:30:00,8.95,8.99,8.92,8.98,141171.0,7.0917,7.1234,7.0679,7.1154,141171.0
2020-07-21 10:40:00,8.98,9.03,8.96,9.03,122857.0,7.1154,7.1551,7.0996,7.1551,122857.0
2020-07-21 10:50:00,9.03,9.05,9.0,9.04,133591.0,7.1551,7.1709,7.1313,7.163,133591.0
2020-07-21 11:00:00,9.04,9.09,9.03,9.07,139064.0,7.163,7.2026,7.1551,7.1868,139064.0
2020-07-21 11:10:00,9.08,9.18,9.06,9.16,216572.0,7.1947,7.2739,7.1788,7.2581,216572.0
2020-07-21 11:20:00,9.16,9.21,9.12,9.21,406821.0,7.2581,7.2977,7.2264,7.2977,406821.0
2020-07-21 11:30:00,9.21,9.24,9.17,9.24,477027.0,7.2977,7.3215,7.266,7.3215,477027.0
2020-07-21 11:40:00,9.24,9.24,9.19,9.2,138282.0,7.3215,7.3215,7.2818,7.2898,138282.0
2020-07-21 11:50:00,9.2,9.25,9.19,9.22,80491.0,7.2898,7.3294,7.2818,7.3056,80491.0
2020-07-21 12:00:00,9.22,9.24,9.17,9.17,76709.0,7.3056,7.3215,7.266,7.266,76709.0
2020-07-21 12:10:00,9.18,9.18,9.13,9.13,81006.0,7.2739,7.2739,7.2343,7.2343,81006.0
2020-07-21 12:20:00,9.14,9.17,9.12,9.17,56662.0,7.2422,7.266,7.2264,7.266,56662.0
2020-07-21 12:30:00,9.17,9.19,9.15,9.18,100426.0,7.266,7.2818,7.2501,7.2739,100426.0
2020-07-21 12:40:00,9.18,9.23,9.17,9.19,89915.0,7.2739,7.3135,7.266,7.2818,89915.0
2020-07-21 12:50:00,9.19,9.22,9.18,9.22,73245.0,7.2818,7.3056,7.2739,7.3056,73245.0
2020-07-21 13:00:00,9.21,9.22,9.18,9.21,173939.0,7.2977,7.3056,7.2739,7.2977,173939.0
2020-07-21 13:10:00,9.2,9.21,9.17,9.19,144196.0,7.2898,7.2977,7.266,7.2818,144196.0
2020-07-21 13:20:00,9.19,9.21,9.16,9.17,166086.0,7.2818,7.2977,7.2581,7.266,166086.0
2020-07-21 13:30:00,9.16,9.17,9.14,9.16,95441.0,7.2581,7.266,7.2422,7.2581,95441.0
2020-07-21 13:40:00,9.16,9.19,9.15,9.18,102788.0,7.2581,7.2818,7.2501,7.2739,102788.0
2020-07-21 13:50:00,9.17,9.19,9.17,9.19,93198.0,7.266,7.2818,7.266,7.2818,93198.0
2020-07-21 14:00:00,9.19,9.2,9.16,9.17,84300.0,7.2818,7.2898,7.2581,7.266,84300.0
2020-07-21 14:10:00,9.16,9.17,9.14,9.16,111208.0,7.2581,7.266,7.2422,7.2581,111208.0
2020-07-21 14:20:00,9.16,9.19,9.12,9.19,144437.0,7.2581,7.2818,7.2264,7.2818,144437.0
2020-07-21 14:30:00,9.19,9.23,9.18,9.22,194384.0,7.2818,7.3135,7.2739,7.3056,194384.0
2020-07-21 14:40:00,9.22,9.24,9.21,9.22,105744.0,7.3056,7.3215,7.2977,7.3056,105744.0
2020-07-21 14:50:00,9.22,9.25,9.21,9.24,139370.0,7.3056,7.3294,7.2977,7.3215,139370.0
2020-07-21 15:00:00,9.24,9.25,9.21,9.24,180484.0,7.3215,7.3294,7.2977,7.3215,180484.0
2020-07-21 15:10:00,9.24,9.25,9.21,9.22,106727.0,7.3215,7.3294,7.2977,7.3056,106727.0
2020-07-21 15:20:00,9.21,9.25,9.21,9.25,260868.0,7.2977,7.3294,7.2977,7.3294,260868.0
2020-07-21 15:30:00,9.25,9.25,9.22,9.23,265600.0,7.3294,7.3294,7.3056,7.3135,265600.0
2020-07-21 15:40:00,9.23,9.24,9.2,9.22,435427.0,7.3135,7.3215,7.2898,7.3056,435427.0
2020-07-21 15:50:00,9.22,9.24,9.2,9.24,1040641.0,7.3056,7.3215,7.2898,7.3215,1040641.0
2020-07-22 09:30:00,9.14,9.22,9.08,9.12,238160.0,7.2422,7.3056,7.1947,7.2264,238160.0
2020-07-22 09:40:00,9.12,9.25,9.12,9.2,164079.0,7.2264,7.3294,7.2264,7.2898,164079.0
2020-07-22 09:50:00,9.19,9.19,9.1,9.1,104459.0,7.2818,7.2818,7.2105,7.2105,104459.0
2020-07-22 10:00:00,9.1,9.13,9.07,9.12,203267.0,7.2105,7.2343,7.1868,7.2264,203267.0
2020-07-22 10:10:00,9.12,9.12,9.04,9.09,97242.0,7.2264,7.2264,7.163,7.2026,97242.0
2020-07-22 10:20:00,9.09,9.15,9.09,9.14,155567.0,7.2026,7.2501,7.2026,7.2422,155567.0
2020-07-22 10:30:00,9.13,9.21,9.13,9.19,102111.0,7.2343,7.2977,7.2343,7.2818,102111.0
2020-07-22 10:40:00,9.19,9.24,9.18,9.21,92119.0,7.2818,7.3215,7.2739,7.2977,92119.0
2020-07-22 10:50:00,9.21,9.25,9.19,9.25,88119.0,7.2977,7.3294,7.2818,7.3294,88119.0
2020-07-22 11:00:00,9.25,9.27,9.22,9.24,93934.0,7.3294,7.3452,7.3056,7.3215,93934.0
2020-07-22 11:10:00,9.23,9.25,9.2,9.21,59580.0,7.3135,7.3294,7.2898,7.2977,59580.0
2020-07-22 11:20:00,9.22,9.23,9.17,9.19,64211.0,7.3056,7.3135,7.266,7.2818,64211.0
2020-07-22 11:30:00,9.18,9.19,9.15,9.19,80582.0,7.2739,7.2818,7.2501,7.2818,80582.0
2020-07-22 11:40:00,9.18,9.19,9.14,9.16,59439.0,7.2739,7.2818,7.2422,7.2581,59439.0
2020-07-22 11:50:00,9.16,9.17,9.13,9.16,47319.0,7.2581,7.266,7.2343,7.2581,47319.0
2020-07-22 12:00:00,9.16,9.18,9.15,9.15,60632.0,7.2581,7.2739,7.2501,7.2501,60632.0
2020-07-22 12:10:00,9.16,9.19,9.15,9.16,65613.0,7.2581,7.2818,7.2501,7.2581,65613.0
2020-07-22 12:20:00,9.16,9.18,9.15,9.18,64482.0,7.2581,7.2739,7.2501,7.2739,64482.0
2020-07-22 12:30:00,9.18,9.19,9.18,9.19,93542.0,7.2739,7.2818,7.2739,7.2818,93542.0
2020-07-22 12:40:00,9.19,9.2,9.16,9.2,71034.0,7.2818,7.2898,7.2581,7.2898,71034.0
2020-07-22 12:50:00,9.2,9.21,9.18,9.19,52754.0,7.2898,7.2977,7.2739,7.2818,52754.0
2020-07-22 13:00:00,9.19,9.21,9.18,9.19,52377.0,7.2818,7.2977,7.2739,7.2818,52377.0
2020-07-22 13:10:00,9.19,9.19,9.14,9.17,267641.0,7.2818,7.2818,7.2422,7.266,267641.0
2020-07-22 13:20:00,9.17,9.19,9.16,9.19,121950.0,7.266,7.2818,7.2581,7.2818,121950.0
2020-07-22 13:30:00,9.19,9.2,9.17,9.2,53141.0,7.2818,7.2898,7.266,7.2898,53141.0
2020-07-22 13:40:00,9.2,9.2,9.17,9.18,75480.0,7.2898,7.2898,7.266,7.2739,75480.0
2020-07-22 13:50:00,9.18,9.22,9.17,9.2,75981.0,7.2739,7.3056,7.266,7.2898,75981.0
2020-07-22 14:00:00,9.19,9.2,9.18,9.2,56240.0,7.2818,7.2898,7.2739,7.2898,56240.0
2020-07-22 14:10:00,9.19,9.2,9.18,9.18,61274.0,7.2818,7.2898,7.2739,7.2739,61274.0
2020-07-22 14:20:00,9.19,9.19,9.15,9.16,139902.0,7.2818,7.2818,7.2501,7.2581,139902.0
2020-07-22 14:30:00,9.16,9.18,9.14,9.18,62959.0,7.2581,7.2739,7.2422,7.2739,62959.0
2020-07-22 14:40:00,9.18,9.19,9.17,9.19,63822.0,7.2739,7.2818,7.266,7.2818,63822.0
2020-07-22 14:50:00,9.19,9.21,9.18,9.2,98317.0,7.2818,7.2977,7.2739,7.2898,98317.0
2020-07-22 15:00:00,9.2,9.2,9.18,9.2,61007.0,7.2898,7.2898,7.2739,7.2898,61007.0
2020-07-22 15:10:00,9.2,9.22,9.18,9.19,154085.0,7.2898,7.3056,7.2739,7.2818,154085.0
2020-07-22 15:20:00,9.19,9.21,9.18,9.21,129765.0,7.2818,7.2977,7.2739,7.2977,129765.0
2020-07-22 15:30:00,9.21,9.22,9.18,9.19,260363.0,7.2977,7.3056,7.2739,7.2818,260363.0
2020-07-22 15:40:00,9.19,9.2,9.17,9.19,326611.0,7.2818,7.2898,7.266,7.2818,326611.0
2020-07-22 15:50:00,9.19,9.23,9.17,9.22,808480.0,7.2818,7.3135,7.266,7.3056,808480.0
2020-07-23 09:30:00,9.46,9.75,9.34,9.59,1024250.0,7.4958,7.7256,7.4007,7.5988,1024250.0
2020-07-23 09:40:00,9.56,9.6,9.47,9.59,372055.0,7.575,7.6067,7.5037,7.5988,372055.0
2020-07-23 09:50:00,9.59,9.68,9.56,9.65,553096.0,7.5988,7.6701,7.575,7.6463,553096.0
2020-07-23 10:00:00,9.65,9.75,9.6,9.7,330512.0,7.6463,7.7256,7.6067,7.6859,330512.0
2020-07-23 10:10:00,9.7,9.74,9.67,9.67,238572.0,7.6859,7.7176,7.6622,7.6622,238572.0
2020-07-23 10:20:00,9.67,9.68,9.62,9.66,229247.0,7.6622,7.6701,7.6226,7.6543,229247.0
2020-07-23 10:30:00,9.66,9.67,9.58,9.63,195346.0,7.6543,7.6622,7.5909,7.6305,195346.0
2020-07-23 10:40:00,9.63,9.66,9.6,9.64,160895.0,7.6305,7.6543,7.6067,7.6384,160895.0
2020-07-23 10:50:00,9.64,9.66,9.59,9.61,150835.0,7.6384,7.6543,7.5988,7.6146,150835.0
2020-07-23 11:00:00,9.61,9.64,9.57,9.63,164649.0,7.6146,7.6384,7.5829,7.6305,164649.0
2020-07-23 11:10:00,9.63,9.63,9.57,9.58,89542.0,7.6305,7.6305,7.5829,7.5909,89542.0
2020-07-23 11:20:00,9.58,9.6,9.56,9.6,77400.0,7.5909,7.6067,7.575,7.6067,77400.0
2020-07-23 11:30:00,9.6,9.61,9.57,9.6,57532.0,7.6067,7.6146,7.5829,7.6067,57532.0
2020-07-23 11:40:00,9.6,9.62,9.57,9.59,80601.0,7.6067,7.6226,7.5829,7.5988,80601.0
2020-07-23 11:50:00,9.58,9.64,9.58,9.63,101582.0,7.5909,7.6384,7.5909,7.6305,101582.0
2020-07-23 12:00:00,9.63,9.63,9.59,9.62,70262.0,7.6305,7.6305,7.5988,7.6226,70262.0
2020-07-23 12:10:00,9.62,9.71,9.62,9.7,132965.0,7.6226,7.6939,7.6226,7.6859,132965.0
2020-07-23 12:20:00,9.71,9.72,9.7,9.71,79811.0,7.6939,7.7018,7.6859,7.6939,79811.0
2020-07-23 12:30:00,9.72,9.8,9.68,9.78,334980.0,7.7018,7.7652,7.6701,7.7493,334980.0
2020-07-23 12:40:00,9.78,9.8,9.74,9.74,121047.0,7.7493,7.7652,7.7176,7.7176,121047.0
2020-07-23 12:50:00,9.74,9.8,9.68,9.69,102853.0,7.7176,7.7652,7.6701,7.678,102853.0
2020-07-23 13:00:00,9.69,9.71,9.67,9.69,93534.0,7.678,7.6939,7.6622,7.678,93534.0
2020-07-23 13:10:00,9.69,9.71,9.68,9.71,91079.0,7.678,7.6939,7.6701,7.6939,91079.0
2020-07-23 13:20:00,9.71,9.74,9.69,9.74,88500.0,7.6939,7.7176,7.678,7.7176,88500.0
2020-07-23 13:30:00,9.74,9.75,9.71,9.75,86806.0,7.7176,7.7256,7.6939,7.7256,86806.0
2020-07-23 13:40:00,9.74,9.75,9.68,9.7,117938.0,7.7176,7.7256,7.6701,7.6859,117938.0
2020-07-23 13:50:00,9.7,9.71,9.63,9.64,143349.0,7.6859,7.6939,7.6305,7.6384,143349.0
2020-07-23 14:00:00,9.64,9.67,9.62,9.64,88521.0,7.6384,7.6622,7.6226,7.6384,88521.0
2020-07-23 14:10:00,9.64,9.65,9.58,9.6,95614.0,7.6384,7.6463,7.5909,7.6067,95614.0
2020-07-23 14:20:00,9.6,9.61,9.55,9.57,220911.0,7.6067,7.6146,7.5671,7.5829,220911.0
2020-07-23 14:30:00,9.57,9.61,9.55,9.6,105051.0,7.5829,7.6146,7.5671,7.6067,105051.0
2020-07-23 14:40:00,9.6,9.65,9.55,9.63,231729.0,7.6067,7.6463,7.5671,7.6305,231729.0
2020-07-23 14:50:00,9.63,9.69,9.63,9.68,175891.0,7.6305,7.678,7.6305,7.6701,175891.0
2020-07-23 15:00:00,9.68,9.69,9.63,9.63,111012.0,7.6701,7.678,7.6305,7.6305,111012.0
2020-07-23 15:10:00,9.63,9.69,9.62,9.68,202462.0,7.6305,7.678,7.6226,7.6701,202462.0
2020-07-23 15:20:00,9.68,9.7,9.67,9.69,232576.0,7.6701,7.6859,7.6622,7.678,232576.0
2020-07-23 15:30:00,9.68,9.72,9.64,9.69,224219.0,7.6701,7.7018,7.6384,7.678,224219.0
2020-07-23 15:40:00,9.69,9.72,9.68,9.7,188642.0,7.678,7.7018,7.6701,7.6859,188642.0
2020-07-23 15:50:00,9.69,9.72,9.66,9.7,742067.0,7.678,7.7018,7.6543,7.6859,742067.0
2020-07-24 09:30:00,9.78,9.83,9.69,9.71,369444.0,7.7493,7.789,7.678,7.6939,369444.0
2020-07-24 09:40:00,9.71,9.75,9.61,9.75,304011.0,7.6939,7.7256,7.6146,7.7256,304011.0
2020-07-24 09:50:00,9.75,9.79,9.69,9.7,279982.0,7.7256,7.7573,7.678,7.6859,279982.0
2020-07-24 10:00:00,9.7,9.73,9.67,9.68,145854.0,7.6859,7.7097,7.6622,7.6701,145854.0
2020-07-24 10:10:00,9.68,9.74,9.66,9.66,174884.0,7.6701,7.7176,7.6543,7.6543,174884.0
2020-07-24 10:20:00,9.66,9.69,9.62,9.67,154207.0,7.6543,7.678,7.6226,7.6622,154207.0
2020-07-24 10:30:00,9.67,9.69,9.64,9.66,141146.0,7.6622,7.678,7.6384,7.6543,141146.0
2020-07-24 10:40:00,9.65,9.71,9.64,9.69,113126.0,7.6463,7.6939,7.6384,7.678,113126.0
2020-07-24 10:50:00,9.69,9.69,9.6,9.61,148124.0,7.678,7.678,7.6067,7.6146,148124.0
2020-07-24 11:00:00,9.61,9.64,9.58,9.6,201824.0,7.6146,7.6384,7.5909,7.6067,201824.0
2020-07-24 11:10:00,9.6,9.63,9.59,9.62,79428.0,7.6067,7.6305,7.5988,7.6226,79428.0
2020-07-24 11:20:00,9.62,9.62,9.56,9.57,78841.0,7.6226,7.6226,7.575,7.5829,78841.0
2020-07-24 11:30:00,9.57,9.59,9.54,9.58,70878.0,7.5829,7.5988,7.5592,7.5909,70878.0
2020-07-24 11:40:00,9.58,9.6,9.56,9.6,69052.0,7.5909,7.6067,7.575,7.6067,69052.0
2020-07-24 11:50:00,9.6,9.62,9.56,9.58,79930.0,7.6067,7.6226,7.575,7.5909,79930.0
2020-07-24 12:00:00,9.58,9.61,9.57,9.59,79379.0,7.5909,7.6146,7.5829,7.5988,79379.0
2020-07-24 12:10:00,9.59,9.65,9.58,9.64,72975.0,7.5988,7.6463,7.5909,7.6384,72975.0
2020-07-24 12:20:00,9.64,9.65,9.62,9.63,82257.0,7.6384,7.6463,7.6226,7.6305,82257.0
2020-07-24 12:30:00,9.63,9.7,9.62,9.69,123696.0,7.6305,7.6859,7.6226,7.678,123696.0
2020-07-24 12:40:00,9.68,9.68,9.63,9.63,92749.0,7.6701,7.6701,7.6305,7.6305,92749.0
2020-07-24 12:50:00,9.63,9.67,9.63,9.66,85725.0,7.6305,7.6622,7.6305,7.6543,85725.0
2020-07-24 13:00:00,9.66,9.69,9.65,9.67,177060.0,7.6543,7.678,7.6463,7.6622,177060.0
2020-07-24 13:10:00,9.67,9.68,9.65,9.67,135545.0,7.6622,7.6701,7.6463,7.6622,135545.0
2020-07-24 13:20:00,9.67,9.68,9.65,9.65,204400.0,7.6622,7.6701,7.6463,7.6463,204400.0
2020-07-24 13:30:00,9.65,9.68,9.64,9.64,120602.0,7.6463,7.6701,7.6384,7.6384,120602.0
2020-07-24 13:40:00,9.64,9.65,9.6,9.62,113828.0,7.6384,7.6463,7.6067,7.6226,113828.0
2020-07-24 13:50:00,9.62,9.65,9.61,9.64,92182.0,7.6226,7.6463,7.6146,7.6384,92182.0
2020-07-24 14:00:00,9.64,9.66,9.63,9.63,172019.0,7.6384,7.6543,7.6305,7.6305,172019.0
2020-07-24 14:10:00,9.63,9.64,9.61,9.63,71286.0,7.6305,7.6384,7.6146,7.6305,71286.0
2020-07-24 14:20:00,9.63,9.64,9.61,9.63,73783.0,7.6305,7.6384,7.6146,7.6305,73783.0
2020-07-24 14:30:00,9.62,9.63,9.59,9.63,128376.0,7.6226,7.6305,7.5988,7.6305,128376.0
2020-07-24 14:40:00,9.63,9.64,9.62,9.63,81622.0,7.6305,7.6384,7.6226,7.6305,81622.0
2020-07-24 14:50:00,9.63,9.64,9.61,9.62,139337.0,7.6305,7.6384,7.6146,7.6226,139337.0
2020-07-24 15:00:00,9.62,9.64,9.61,9.63,122231.0,7.6226,7.6384,7.6146,7.6305,122231.0
2020-07-24 15:10:00,9.63,9.63,9.61,9.62,164974.0,7.6305,7.6305,7.6146,7.6226,164974.0
2020-07-24 15:20:00,9.62,9.63,9.59,9.61,173136.0,7.6226,7.6305,7.5988,7.6146,173136.0
2020-07-24 15:30:00,9.61,9.63,9.58,9.62,242037.0,7.6146,7.6305,7.5909,7.6226,242037.0
2020-07-24 15:40:00,9.62,9.64,9.6,9.61,247362.0,7.6226,7.6384,7.6067,7.6146,247362.0
2020-07-24 15:50:00,9.6,9.63,9.59,9.6,651210.0,7.6067,7.6305,7.5988,7.6067,651210.0
2020-07-27 09:30:00,9.6,9.62,9.41,9.42,370671.0,7.6067,7.6226,7.4562,7.4641,370671.0
2020-07-27 09:40:00,9.42,9.48,9.41,9.46,226291.0,7.4641,7.5116,7.4562,7.4958,226291.0
2020-07-27 09:50:00,9.46,9.55,9.44,9.53,300494.0,7.4958,7.5671,7.4799,7.5512,300494.0
2020-07-27 10:00:00,9.54,9.55,9.49,9.52,185158.0,7.5592,7.5671,7.5196,7.5433,185158.0
2020-07-27 10:10:00,9.53,9.56,9.48,9.55,119134.0,7.5512,7.575,7.5116,7.5671,119134.0
2020-07-27 10:20:00,9.55,9.56,9.51,9.55,98993.0,7.5671,7.575,7.5354,7.5671,98993.0
2020-07-27 10:30:00,9.55,9.56,9.51,9.54,103564.0,7.5671,7.575,7.5354,7.5592,103564.0
2020-07-27 10:40:00,9.54,9.54,9.47,9.49,174022.0,7.5592,7.5592,7.5037,7.5196,174022.0
2020-07-27 10:50:00,9.5,9.52,9.45,9.46,153404.0,7.5275,7.5433,7.4879,7.4958,153404.0
2020-07-27 11:00:00,9.46,9.47,9.43,9.45,126313.0,7.4958,7.5037,7.472,7.4879,126313.0
2020-07-27 11:10:00,9.46,9.5,9.44,9.47,67767.0,7.4958,7.5275,7.4799,7.5037,67767.0
2020-07-27 11:20:00,9.47,9.49,9.46,9.48,106175.0,7.5037,7.5196,7.4958,7.5116,106175.0
2020-07-27 11:30:00,9.48,9.5,9.47,9.47,73524.0,7.5116,7.5275,7.5037,7.5037,73524.0
2020-07-27 11:40:00,9.47,9.48,9.43,9.44,68644.0,7.5037,7.5116,7.472,7.4799,68644.0
2020-07-27 11:50:00,9.44,9.47,9.44,9.45,67797.0,7.4799,7.5037,7.4799,7.4879,67797.0
2020-07-27 12:00:00,9.45,9.45,9.43,9.43,75970.0,7.4879,7.4879,7.472,7.472,75970.0
2020-07-27 12:10:00,9.44,9.44,9.4,9.41,137388.0,7.4799,7.4799,7.4482,7.4562,137388.0
2020-07-27 12:20:00,9.41,9.44,9.41,9.43,185257.0,7.4562,7.4799,7.4562,7.472,185257.0
2020-07-27 12:30:00,9.43,9.43,9.37,9.37,215491.0,7.472,7.472,7.4245,7.4245,215491.0
2020-07-27 12:40:00,9.37,9.38,9.35,9.36,619951.0,7.4245,7.4324,7.4086,7.4165,619951.0
2020-07-27 12:50:00,9.36,9.37,9.34,9.35,225814.0,7.4165,7.4245,7.4007,7.4086,225814.0
2020-07-27 13:00:00,9.35,9.35,9.34,9.35,104429.0,7.4086,7.4086,7.4007,7.4086,104429.0
2020-07-27 13:10:00,9.34,9.36,9.34,9.35,185184.0,7.4007,7.4165,7.4007,7.4086,185184.0
2020-07-27 13:20:00,9.34,9.35,9.33,9.35,273071.0,7.4007,7.4086,7.3928,7.4086,273071.0
2020-07-27 13:30:00,9.35,9.36,9.33,9.34,595819.0,7.4086,7.4165,7.3928,7.4007,595819.0
2020-07-27 13:40:00,9.34,9.36,9.33,9.35,79426.0,7.4007,7.4165,7.3928,7.4086,79426.0
2020-07-27 13:50:00,9.36,9.36,9.34,9.34,56968.0,7.4165,7.4165,7.4007,7.4007,56968.0
2020-07-27 14:00:00,9.35,9.35,9.29,9.29,230493.0,7.4086,7.4086,7.3611,7.3611,230493.0
2020-07-27 14:10:00,9.29,9.3,9.28,9.29,292672.0,7.3611,7.369,7.3532,7.3611,292672.0
2020-07-27 14:20:00,9.29,9.31,9.29,9.29,439482.0,7.3611,7.3769,7.3611,7.3611,439482.0
2020-07-27 14:30:00,9.29,9.3,9.29,9.29,106896.0,7.3611,7.369,7.3611,7.3611,106896.0
2020-07-27 14:40:00,9.29,9.31,9.29,9.29,294300.0,7.3611,7.3769,7.3611,7.3611,294300.0
2020-07-27 14:50:00,9.29,9.29,9.25,9.27,283378.0,7.3611,7.3611,7.3294,7.3452,283378.0
2020-07-27 15:00:00,9.28,9.28,9.26,9.27,250818.0,7.3532,7.3532,7.3373,7.3452,250818.0
2020-07-27 15:10:00,9.27,9.27,9.24,9.24,286723.0,7.3452,7.3452,7.3215,7.3215,286723.0
2020-07-27 15:20:00,9.24,9.3,9.24,9.29,393285.0,7.3215,7.369,7.3215,7.3611,393285.0
2020-07-27 15:30:00,9.29,9.31,9.28,9.29,297843.0,7.3611,7.3769,7.3532,7.3611,297843.0
2020-07-27 15:40:00,9.29,9.3,9.26,9.29,684823.0,7.3611,7.369,7.3373,7.3611,684823.0
2020-07-27 15:50:00,9.29,9.3,9.24,9.27,1375394.0,7.3611,7.369,7.3215,7.3452,1375394.0
2020-07-28 09:30:00,9.22,9.4,9.17,9.3,488074.0,7.3056,7.4482,7.266,7.369,488074.0
2020-07-28 09:40:00,9.31,9.32,9.21,9.22,475379.0,7.3769,7.3848,7.2977,7.3056,475379.0
2020-07-28 09:50:00,9.21,9.27,9.21,9.26,504661.0,7.2977,7.3452,7.2977,7.3373,504661.0
2020-07-28 10:00:00,9.26,9.33,9.25,9.31,396285.0,7.3373,7.3928,7.3294,7.3769,396285.0
2020-07-28 10:10:00,9.31,9.31,9.23,9.26,305718.0,7.3769,7.3769,7.3135,7.3373,305718.0
2020-07-28 10:20:00,9.26,9.26,9.16,9.18,245908.0,7.3373,7.3373,7.2581,7.2739,245908.0
2020-07-28 10:30:00,9.19,9.21,9.16,9.17,382835.0,7.2818,7.2977,7.2581,7.266,382835.0
2020-07-28 10:40:00,9.16,9.17,9.13,9.14,229106.0,7.2581,7.266,7.2343,7.2422,229106.0
2020-07-28 10:50:00,9.14,9.2,9.13,9.18,136503.0,7.2422,7.2898,7.2343,7.2739,136503.0
2020-07-28 11:00:00,9.18,9.19,9.17,9.19,100499.0,7.2739,7.2818,7.266,7.2818,100499.0
2020-07-28 11:10:00,9.2,9.28,9.19,9.24,178442.0,7.2898,7.3532,7.2818,7.3215,178442.0
2020-07-28 11:20:00,9.24,9.25,9.22,9.22,104585.0,7.3215,7.3294,7.3056,7.3056,104585.0
2020-07-28 11:30:00,9.22,9.23,9.19,9.21,157286.0,7.3056,7.3135,7.2818,7.2977,157286.0
2020-07-28 11:40:00,9.21,9.22,9.19,9.21,138113.0,7.2977,7.3056,7.2818,7.2977,138113.0
2020-07-28 11:50:00,9.21,9.22,9.2,9.21,155108.0,7.2977,7.3056,7.2898,7.2977,155108.0
2020-07-28 12:00:00,9.21,9.22,9.18,9.18,259380.0,7.2977,7.3056,7.2739,7.2739,259380.0
2020-07-28 12:10:00,9.18,9.2,9.18,9.19,40864.0,7.2739,7.2898,7.2739,7.2818,40864.0
2020-07-28 12:20:00,9.18,9.19,9.16,9.18,113902.0,7.2739,7.2818,7.2581,7.2739,113902.0
2020-07-28 12:30:00,9.18,9.18,9.15,9.17,105440.0,7.2739,7.2739,7.2501,7.266,105440.0
2020-07-28 12:40:00,9.17,9.17,9.13,9.14,157357.0,7.266,7.266,7.2343,7.2422,157357.0
2020-07-28 12:50:00,9.14,9.19,9.13,9.18,208903.0,7.2422,7.2818,7.2343,7.2739,208903.0
2020-07-28 13:00:00,9.18,9.2,9.17,9.2,85848.0,7.2739,7.2898,7.266,7.2898,85848.0
2020-07-28 13:10:00,9.19,9.2,9.16,9.16,63178.0,7.2818,7.2898,7.2581,7.2581,63178.0
2020-07-28 13:20:00,9.16,9.17,9.14,9.17,84279.0,7.2581,7.266,7.2422,7.266,84279.0
2020-07-28 13:30:00,9.17,9.18,9.14,9.15,92376.0,7.266,7.2739,7.2422,7.2501,92376.0
2020-07-28 13:40:00,9.14,9.16,9.13,9.13,108700.0,7.2422,7.2581,7.2343,7.2343,108700.0
2020-07-28 13:50:00,9.13,9.15,9.13,9.14,321666.0,7.2343,7.2501,7.2343,7.2422,321666.0
2020-07-28 14:00:00,9.14,9.2,9.14,9.2,582550.0,7.2422,7.2898,7.2422,7.2898,582550.0
2020-07-28 14:10:00,9.2,9.21,9.17,9.17,202337.0,7.2898,7.2977,7.266,7.266,202337.0
2020-07-28 14:20:00,9.17,9.19,9.16,9.19,246968.0,7.266,7.2818,7.2581,7.2818,246968.0
2020-07-28 14:30:00,9.19,9.22,9.18,9.21,180121.0,7.2818,7.3056,7.2739,7.2977,180121.0
2020-07-28 14:40:00,9.21,9.21,9.18,9.19,136662.0,7.2977,7.2977,7.2739,7.2818,136662.0
2020-07-28 14:50:00,9.18,9.19,9.17,9.18,147891.0,7.2739,7.2818,7.266,7.2739,147891.0
2020-07-28 15:00:00,9.18,9.2,9.17,9.18,146051.0,7.2739,7.2898,7.266,7.2739,146051.0
2020-07-28 15:10:00,9.18,9.19,9.17,9.18,203988.0,7.2739,7.2818,7.266,7.2739,203988.0
2020-07-28 15:20:00,9.18,9.19,9.13,9.16,330042.0,7.2739,7.2818,7.2343,7.2581,330042.0
2020-07-28 15:30:00,9.16,9.18,9.15,9.16,210687.0,7.2581,7.2739,7.2501,7.2581,210687.0
2020-07-28 15:40:00,9.17,9.19,9.15,9.16,298135.0,7.266,7.2818,7.2501,7.2581,298135.0
2020-07-28 15:50:00,9.15,9.15,9.12,9.13,861191.0,7.2501,7.2501,7.2264,7.2343,861191.0
2020-07-29 09:30:00,9.09,9.19,9.03,9.04,377012.0,7.2026,7.2818,7.1551,7.163,377012.0
2020-07-29 09:40:00,9.04,9.09,9.03,9.07,371290.0,7.163,7.2026,7.1551,7.1868,371290.0
2020-07-29 09:50:00,9.08,9.08,9.02,9.04,199221.0,7.1947,7.1947,7.1471,7.163,199221.0
2020-07-29 10:00:00,9.04,9.08,9.02,9.07,182543.0,7.163,7.1947,7.1471,7.1868,182543.0
2020-07-29 10:10:00,9.06,9.11,9.06,9.09,168555.0,7.1788,7.2185,7.1788,7.2026,168555.0
2020-07-29 10:20:00,9.09,9.09,9.06,9.06,121585.0,7.2026,7.2026,7.1788,7.1788,121585.0
2020-07-29 10:30:00,9.06,9.07,9.02,9.02,122041.0,7.1788,7.1868,7.1471,7.1471,122041.0
2020-07-29 10:40:00,9.03,9.06,9.02,9.05,147349.0,7.1551,7.1788,7.1471,7.1709,147349.0
2020-07-29 10:50:00,9.05,9.07,9.04,9.06,106646.0,7.1709,7.1868,7.163,7.1788,106646.0
2020-07-29 11:00:00,9.07,9.13,9.06,9.1,224579.0,7.1868,7.2343,7.1788,7.2105,224579.0
2020-07-29 11:10:00,9.09,9.11,9.08,9.11,110994.0,7.2026,7.2185,7.1947,7.2185,110994.0
2020-07-29 11:20:00,9.1,9.16,9.1,9.16,193419.0,7.2105,7.2581,7.2105,7.2581,193419.0
2020-07-29 11:30:00,9.16,9.17,9.15,9.15,109957.0,7.2581,7.266,7.2501,7.2501,109957.0
2020-07-29 11:40:00,9.15,9.17,9.14,9.17,142401.0,7.2501,7.266,7.2422,7.266,142401.0
2020-07-29 11:50:00,9.17,9.2,9.15,9.18,131496.0,7.266,7.2898,7.2501,7.2739,131496.0
2020-07-29 12:00:00,9.19,9.27,9.18,9.25,254724.0,7.2818,7.3452,7.2739,7.3294,254724.0
2020-07-29 12:10:00,9.26,9.28,9.25,9.26,177178.0,7.3373,7.3532,7.3294,7.3373,177178.0
2020-07-29 12:20:00,9.27,9.29,9.26,9.26,116364.0,7.3452,7.3611,7.3373,7.3373,116364.0
2020-07-29 12:30:00,9.26,9.27,9.25,9.26,74264.0,7.3373,7.3452,7.3294,7.3373,74264.0
2020-07-29 12:40:00,9.26,9.28,9.25,9.27,119502.0,7.3373,7.3532,7.3294,7.3452,119502.0
2020-07-29 12:50:00,9.27,9.29,9.26,9.26,159842.0,7.3452,7.3611,7.3373,7.3373,159842.0
2020-07-29 13:00:00,9.26,9.28,9.25,9.25,112377.0,7.3373,7.3532,7.3294,7.3294,112377.0
2020-07-29 13:10:00,9.25,9.29,9.25,9.28,86033.0,7.3294,7.3611,7.3294,7.3532,86033.0
2020-07-29 13:20:00,9.29,9.31,9.28,9.3,193004.0,7.3611,7.3769,7.3532,7.369,193004.0
2020-07-29 13:30:00,9.3,9.33,9.28,9.29,123745.0,7.369,7.3928,7.3532,7.3611,123745.0
2020-07-29 13:40:00,9.29,9.31,9.27,9.3,263094.0,7.3611,7.3769,7.3452,7.369,263094.0
2020-07-29 13:50:00,9.31,9.35,9.3,9.35,170413.0,7.3769,7.4086,7.369,7.4086,170413.0
2020-07-29 14:00:00,9.34,9.36,9.33,9.33,156991.0,7.4007,7.4165,7.3928,7.3928,156991.0
2020-07-29 14:10:00,9.34,9.34,9.29,9.33,117135.0,7.4007,7.4007,7.3611,7.3928,117135.0
2020-07-29 14:20:00,9.32,9.33,9.31,9.32,133269.0,7.3848,7.3928,7.3769,7.3848,133269.0
2020-07-29 14:30:00,9.31,9.34,9.29,9.3,222498.0,7.3769,7.4007,7.3611,7.369,222498.0
2020-07-29 14:40:00,9.3,9.36,9.3,9.34,140201.0,7.369,7.4165,7.369,7.4007,140201.0
2020-07-29 14:50:00,9.34,9.38,9.33,9.33,297923.0,7.4007,7.4324,7.3928,7.3928,297923.0
2020-07-29 15:00:00,9.33,9.39,9.32,9.38,349533.0,7.3928,7.4403,7.3848,7.4324,349533.0
2020-07-29 15:10:00,9.37,9.42,9.37,9.41,194764.0,7.4245,7.4641,7.4245,7.4562,194764.0
2020-07-29 15:20:00,9.41,9.43,9.37,9.39,265279.0,7.4562,7.472,7.4245,7.4403,265279.0
2020-07-29 15:30:00,9.39,9.44,9.39,9.42,211816.0,7.4403,7.4799,7.4403,7.4641,211816.0
2020-07-29 15:40:00,9.42,9.48,9.41,9.47,405393.0,7.4641,7.5116,7.4562,7.5037,405393.0
2020-07-29 15:50:00,9.47,9.47,9.43,9.45,887703.0,7.5037,7.5037,7.472,7.4879,887703.0
2020-07-30 09:30:00,9.22,9.29,9.12,9.14,225679.0,7.3056,7.3611,7.2264,7.2422,225679.0
2020-07-30 09:40:00,9.13,9.15,9.09,9.13,137149.0,7.2343,7.2501,7.2026,7.2343,137149.0
2020-07-30 09:50:00,9.12,9.12,9.06,9.06,184431.0,7.2264,7.2264,7.1788,7.1788,184431.0
2020-07-30 10:00:00,9.06,9.09,9.02,9.08,154624.0,7.1788,7.2026,7.1471,7.1947,154624.0
2020-07-30 10:10:00,9.09,9.16,9.08,9.15,112018.0,7.2026,7.2581,7.1947,7.2501,112018.0
2020-07-30 10:20:00,9.15,9.17,9.1,9.12,102981.0,7.2501,7.266,7.2105,7.2264,102981.0
2020-07-30 10:30:00,9.12,9.13,9.1,9.12,64636.0,7.2264,7.2343,7.2105,7.2264,64636.0
2020-07-30 10:40:00,9.13,9.14,9.09,9.1,67930.0,7.2343,7.2422,7.2026,7.2105,67930.0
2020-07-30 10:50:00,9.1,9.15,9.09,9.14,99671.0,7.2105,7.2501,7.2026,7.2422,99671.0
2020-07-30 11:00:00,9.14,9.2,9.13,9.2,73490.0,7.2422,7.2898,7.2343,7.2898,73490.0
2020-07-30 11:10:00,9.19,9.25,9.19,9.22,94229.0,7.2818,7.3294,7.2818,7.3056,94229.0
2020-07-30 11:20:00,9.22,9.22,9.15,9.17,107311.0,7.3056,7.3056,7.2501,7.266,107311.0
2020-07-30 11:30:00,9.16,9.18,9.14,9.17,63934.0,7.2581,7.2739,7.2422,7.266,63934.0
2020-07-30 11:40:00,9.17,9.19,9.14,9.14,48944.0,7.266,7.2818,7.2422,7.2422,48944.0
2020-07-30 11:50:00,9.14,9.17,9.14,9.16,53815.0,7.2422,7.266,7.2422,7.2581,53815.0
2020-07-30 12:00:00,9.16,9.17,9.13,9.13,102747.0,7.2581,7.266,7.2343,7.2343,102747.0
2020-07-30 12:10:00,9.13,9.2,9.13,9.2,92687.0,7.2343,7.2898,7.2343,7.2898,92687.0
2020-07-30 12:20:00,9.19,9.19,9.16,9.17,93521.0,7.2818,7.2818,7.2581,7.266,93521.0
2020-07-30 12:30:00,9.18,9.23,9.17,9.23,88519.0,7.2739,7.3135,7.266,7.3135,88519.0
2020-07-30 12:40:00,9.22,9.24,9.21,9.23,88011.0,7.3056,7.3215,7.2977,7.3135,88011.0
2020-07-30 12:50:00,9.23,9.28,9.23,9.26,203519.0,7.3135,7.3532,7.3135,7.3373,203519.0
2020-07-30 13:00:00,9.26,9.29,9.25,9.27,94080.0,7.3373,7.3611,7.3294,7.3452,94080.0
2020-07-30 13:10:00,9.27,9.28,9.23,9.23,89723.0,7.3452,7.3532,7.3135,7.3135,89723.0
2020-07-30 13:20:00,9.23,9.24,9.19,9.2,179527.0,7.3135,7.3215,7.2818,7.2898,179527.0
2020-07-30 13:30:00,9.2,9.22,9.18,9.19,67672.0,7.2898,7.3056,7.2739,7.2818,67672.0
2020-07-30 13:40:00,9.19,9.21,9.18,9.2,80796.0,7.2818,7.2977,7.2739,7.2898,80796.0
2020-07-30 13:50:00,9.2,9.21,9.18,9.19,94470.0,7.2898,7.2977,7.2739,7.2818,94470.0
2020-07-30 14:00:00,9.19,9.23,9.17,9.23,68116.0,7.2818,7.3135,7.266,7.3135,68116.0
2020-07-30 14:10:00,9.23,9.24,9.22,9.22,115246.0,7.3135,7.3215,7.3056,7.3056,115246.0
2020-07-30 14:20:00,9.22,9.25,9.22,9.24,121952.0,7.3056,7.3294,7.3056,7.3215,121952.0
2020-07-30 14:30:00,9.24,9.26,9.23,9.25,88066.0,7.3215,7.3373,7.3135,7.3294,88066.0
2020-07-30 14:40:00,9.24,9.28,9.24,9.27,91629.0,7.3215,7.3532,7.3215,7.3452,91629.0
2020-07-30 14:50:00,9.27,9.28,9.25,9.28,93299.0,7.3452,7.3532,7.3294,7.3532,93299.0
2020-07-30 15:00:00,9.28,9.32,9.27,9.32,386317.0,7.3532,7.3848,7.3452,7.3848,386317.0
2020-07-30 15:10:00,9.31,9.33,9.3,9.32,339258.0,7.3769,7.3928,7.369,7.3848,339258.0
2020-07-30 15:20:00,9.32,9.33,9.3,9.32,165556.0,7.3848,7.3928,7.369,7.3848,165556.0
2020-07-30 15:30:00,9.32,9.33,9.29,9.3,425355.0,7.3848,7.3928,7.3611,7.369,425355.0
2020-07-30 15:40:00,9.3,9.32,9.29,9.32,383954.0,7.369,7.3848,7.3611,7.3848,383954.0
2020-07-30 15:50:00,9.32,9.33,9.29,9.32,752834.0,7.3848,7.3928,7.3611,7.3848,752834.0
2020-07-31 09:30:00,9.21,9.23,9.1,9.2,396251.0,7.2977,7.3135,7.2105,7.2898,396251.0
2020-07-31 09:40:00,9.2,9.21,9.15,9.2,339680.0,7.2898,7.2977,7.2501,7.2898,339680.0
2020-07-31 09:50:00,9.19,9.28,9.19,9.26,198520.0,7.2818,7.3532,7.2818,7.3373,198520.0
2020-07-31 10:00:00,9.26,9.29,9.19,9.2,210157.0,7.3373,7.3611,7.2818,7.2898,210157.0
2020-07-31 10:10:00,9.19,9.23,9.15,9.17,281663.0,7.2818,7.3135,7.2501,7.266,281663.0
2020-07-31 10:20:00,9.16,9.18,9.1,9.12,176751.0,7.2581,7.2739,7.2105,7.2264,176751.0
2020-07-31 10:30:00,9.12,9.14,9.09,9.13,205604.0,7.2264,7.2422,7.2026,7.2343,205604.0
2020-07-31 10:40:00,9.13,9.17,9.12,9.16,172621.0,7.2343,7.266,7.2264,7.2581,172621.0
2020-07-31 10:50:00,9.16,9.18,9.14,9.18,90914.0,7.2581,7.2739,7.2422,7.2739,90914.0
2020-07-31 11:00:00,9.18,9.2,9.16,9.18,82940.0,7.2739,7.2898,7.2581,7.2739,82940.0
2020-07-31 11:10:00,9.18,9.19,9.13,9.19,120279.0,7.2739,7.2818,7.2343,7.2818,120279.0
2020-07-31 11:20:00,9.2,9.21,9.17,9.2,100052.0,7.2898,7.2977,7.266,7.2898,100052.0
2020-07-31 11:30:00,9.2,9.21,9.14,9.18,81347.0,7.2898,7.2977,7.2422,7.2739,81347.0
2020-07-31 11:40:00,9.18,9.18,9.15,9.17,44360.0,7.2739,7.2739,7.2501,7.266,44360.0
2020-07-31 11:50:00,9.17,9.18,9.14,9.15,91802.0,7.266,7.2739,7.2422,7.2501,91802.0
2020-07-31 12:00:00,9.16,9.18,9.15,9.16,153605.0,7.2581,7.2739,7.2501,7.2581,153605.0
2020-07-31 12:10:00,9.16,9.17,9.13,9.13,144110.0,7.2581,7.266,7.2343,7.2343,144110.0
2020-07-31 12:20:00,9.13,9.2,9.13,9.2,53022.0,7.2343,7.2898,7.2343,7.2898,53022.0
2020-07-31 12:30:00,9.2,9.2,9.15,9.18,77457.0,7.2898,7.2898,7.2501,7.2739,77457.0
2020-07-31 12:40:00,9.17,9.18,9.14,9.15,52052.0,7.266,7.2739,7.2422,7.2501,52052.0
2020-07-31 12:50:00,9.16,9.18,9.14,9.17,61510.0,7.2581,7.2739,7.2422,7.266,61510.0
2020-07-31 13:00:00,9.17,9.18,9.15,9.16,48485.0,7.266,7.2739,7.2501,7.2581,48485.0
2020-07-31 13:10:00,9.16,9.18,9.16,9.18,46530.0,7.2581,7.2739,7.2581,7.2739,46530.0
2020-07-31 13:20:00,9.18,9.22,9.17,9.21,72731.0,7.2739,7.3056,7.266,7.2977,72731.0
2020-07-31 13:30:00,9.21,9.22,9.2,9.21,84365.0,7.2977,7.3056,7.2898,7.2977,84365.0
2020-07-31 13:40:00,9.22,9.23,9.21,9.23,50530.0,7.3056,7.3135,7.2977,7.3135,50530.0
2020-07-31 13:50:00,9.23,9.25,9.21,9.25,113317.0,7.3135,7.3294,7.2977,7.3294,113317.0
2020-07-31 14:00:00,9.25,9.26,9.22,9.23,93160.0,7.3294,7.3373,7.3056,7.3135,93160.0
2020-07-31 14:10:00,9.23,9.24,9.2,9.22,91652.0,7.3135,7.3215,7.2898,7.3056,91652.0
2020-07-31 14:20:00,9.21,9.23,9.2,9.22,49192.0,7.2977,7.3135,7.2898,7.3056,49192.0
2020-07-31 14:30:00,9.23,9.25,9.22,9.24,69370.0,7.3135,7.3294,7.3056,7.3215,69370.0
2020-07-31 14:40:00,9.24,9.25,9.21,9.23,58966.0,7.3215,7.3294,7.2977,7.3135,58966.0
2020-07-31 14:50:00,9.24,9.25,9.21,9.25,107369.0,7.3215,7.3294,7.2977,7.3294,107369.0
2020-07-31 15:00:00,9.25,9.27,9.22,9.23,147985.0,7.3294,7.3452,7.3056,7.3135,147985.0
2020-07-31 15:10:00,9.23,9.24,9.2,9.22,87623.0,7.3135,7.3215,7.2898,7.3056,87623.0
2020-07-31 15:20:00,9.22,9.24,9.21,9.22,103278.0,7.3056,7.3215,7.2977,7.3056,103278.0
2020-07-31 15:30:00,9.22,9.27,9.22,9.26,277851.0,7.3056,7.3452,7.3056,7.3373,277851.0
2020-07-31 15:40:00,9.26,9.29,9.24,9.28,283038.0,7.3373,7.3611,7.3215,7.3532,283038.0
2020-07-31 15:50:00,9.28,9.29,9.23,9.29,1227288.0,7.3532,7.3611,7.3135,7.3611,1227288.0
2020-08-03 09:30:00,9.3,9.37,9.16,9.2,385945.0,7.369,7.4245,7.2581,7.2898,385945.0
2020-08-03 09:40:00,9.2,9.3,9.17,9.29,299319.0,7.2898,7.369,7.266,7.3611,299319.0
2020-08-03 09:50:00,9.29,9.31,9.24,9.28,128530.0,7.3611,7.3769,7.3215,7.3532,128530.0
2020-08-03 10:00:00,9.28,9.36,9.26,9.33,174275.0,7.3532,7.4165,7.3373,7.3928,174275.0
2020-08-03 10:10:00,9.33,9.38,9.32,9.35,249673.0,7.3928,7.4324,7.3848,7.4086,249673.0
2020-08-03 10:20:00,9.36,9.37,9.32,9.33,140796.0,7.4165,7.4245,7.3848,7.3928,140796.0
2020-08-03 10:30:00,9.33,9.35,9.31,9.31,87812.0,7.3928,7.4086,7.3769,7.3769,87812.0
2020-08-03 10:40:00,9.3,9.32,9.25,9.27,132627.0,7.369,7.3848,7.3294,7.3452,132627.0
2020-08-03 10:50:00,9.27,9.28,9.26,9.27,147326.0,7.3452,7.3532,7.3373,7.3452,147326.0
2020-08-03 11:00:00,9.28,9.3,9.25,9.28,96675.0,7.3532,7.369,7.3294,7.3532,96675.0
2020-08-03 11:10:00,9.28,9.32,9.27,9.3,83036.0,7.3532,7.3848,7.3452,7.369,83036.0
2020-08-03 11:20:00,9.31,9.33,9.29,9.3,87695.0,7.3769,7.3928,7.3611,7.369,87695.0
2020-08-03 11:30:00,9.3,9.32,9.29,9.31,82021.0,7.369,7.3848,7.3611,7.3769,82021.0
2020-08-03 11:40:00,9.32,9.36,9.31,9.33,90708.0,7.3848,7.4165,7.3769,7.3928,90708.0
2020-08-03 11:50:00,9.33,9.33,9.3,9.3,76478.0,7.3928,7.3928,7.369,7.369,76478.0
2020-08-03 12:00:00,9.31,9.32,9.29,9.32,65775.0,7.3769,7.3848,7.3611,7.3848,65775.0
2020-08-03 12:10:00,9.32,9.35,9.31,9.33,52578.0,7.3848,7.4086,7.3769,7.3928,52578.0
2020-08-03 12:20:00,9.34,9.34,9.31,9.32,64366.0,7.4007,7.4007,7.3769,7.3848,64366.0
2020-08-03 12:30:00,9.31,9.33,9.3,9.31,79484.0,7.3769,7.3928,7.369,7.3769,79484.0
2020-08-03 12:40:00,9.31,9.34,9.3,9.34,57640.0,7.3769,7.4007,7.369,7.4007,57640.0
2020-08-03 12:50:00,9.34,9.35,9.31,9.32,73245.0,7.4007,7.4086,7.3769,7.3848,73245.0
2020-08-03 13:00:00,9.31,9.32,9.3,9.31,59868.0,7.3769,7.3848,7.369,7.3769,59868.0
2020-08-03 13:10:00,9.31,9.33,9.3,9.33,55496.0,7.3769,7.3928,7.369,7.3928,55496.0
2020-08-03 13:20:00,9.32,9.35,9.31,9.34,124320.0,7.3848,7.4086,7.3769,7.4007,124320.0
2020-08-03 13:30:00,9.34,9.37,9.34,9.36,114201.0,7.4007,7.4245,7.4007,7.4165,114201.0
2020-08-03 13:40:00,9.36,9.36,9.3,9.3,213347.0,7.4165,7.4165,7.369,7.369,213347.0
2020-08-03 13:50:00,9.31,9.33,9.29,9.32,90805.0,7.3769,7.3928,7.3611,7.3848,90805.0
2020-08-03 14:00:00,9.32,9.33,9.3,9.3,117191.0,7.3848,7.3928,7.369,7.369,117191.0
2020-08-03 14:10:00,9.3,9.31,9.29,9.3,80560.0,7.369,7.3769,7.3611,7.369,80560.0
2020-08-03 14:20:00,9.3,9.32,9.3,9.3,71426.0,7.369,7.3848,7.369,7.369,71426.0
2020-08-03 14:30:00,9.3,9.31,9.28,9.3,131928.0,7.369,7.3769,7.3532,7.369,131928.0
2020-08-03 14:40:00,9.3,9.32,9.29,9.3,100106.0,7.369,7.3848,7.3611,7.369,100106.0
2020-08-03 14:50:00,9.3,9.32,9.28,9.3,162501.0,7.369,7.3848,7.3532,7.369,162501.0
2020-08-03 15:00:00,9.3,9.31,9.27,9.28,168745.0,7.369,7.3769,7.3452,7.3532,168745.0
2020-08-03 15:10:00,9.28,9.29,9.25,9.28,210322.0,7.3532,7.3611,7.3294,7.3532,210322.0
2020-08-03 15:20:00,9.28,9.28,9.26,9.28,82921.0,7.3532,7.3532,7.3373,7.3532,82921.0
2020-08-03 15:30:00,9.27,9.29,9.24,9.25,201854.0,7.3452,7.3611,7.3215,7.3294,201854.0
2020-08-03 15:40:00,9.25,9.26,9.22,9.24,260323.0,7.3294,7.3373,7.3056,7.3215,260323.0
2020-08-03 15:50:00,9.24,9.27,9.22,9.27,1022636.0,7.3215,7.3452,7.3056,7.3452,1022636.0
2020-08-04 09:30:00,9.3,9.3,9.19,9.25,349507.0,7.369,7.369,7.2818,7.3294,349507.0
2020-08-04 09:40:00,9.25,9.25,9.14,9.14,148143.0,7.3294,7.3294,7.2422,7.2422,148143.0
2020-08-04 09:50:00,9.15,9.16,9.13,9.13,122215.0,7.2501,7.2581,7.2343,7.2343,122215.0
2020-08-04 10:00:00,9.13,9.18,9.12,9.14,144086.0,7.2343,7.2739,7.2264,7.2422,144086.0
2020-08-04 10:10:00,9.14,9.23,9.13,9.21,193006.0,7.2422,7.3135,7.2343,7.2977,193006.0
2020-08-04 10:20:00,9.2,9.21,9.14,9.14,125900.0,7.2898,7.2977,7.2422,7.2422,125900.0
2020-08-04 10:30:00,9.14,9.16,9.12,9.15,130994.0,7.2422,7.2581,7.2264,7.2501,130994.0
2020-08-04 10:40:00,9.16,9.17,9.14,9.16,212286.0,7.2581,7.266,7.2422,7.2581,212286.0
2020-08-04 10:50:00,9.16,9.21,9.15,9.18,260591.0,7.2581,7.2977,7.2501,7.2739,260591.0
2020-08-04 11:00:00,9.19,9.2,9.16,9.17,105285.0,7.2818,7.2898,7.2581,7.266,105285.0
2020-08-04 11:10:00,9.17,9.2,9.16,9.17,114196.0,7.266,7.2898,7.2581,7.266,114196.0
2020-08-04 11:20:00,9.16,9.18,9.15,9.17,90234.0,7.2581,7.2739,7.2501,7.266,90234.0
2020-08-04 11:30:00,9.17,9.18,9.14,9.17,70422.0,7.266,7.2739,7.2422,7.266,70422.0
2020-08-04 11:40:00,9.17,9.19,9.16,9.18,56593.0,7.266,7.2818,7.2581,7.2739,56593.0
2020-08-04 11:50:00,9.18,9.19,9.14,9.15,56694.0,7.2739,7.2818,7.2422,7.2501,56694.0
2020-08-04 12:00:00,9.15,9.16,9.14,9.15,44517.0,7.2501,7.2581,7.2422,7.2501,44517.0
2020-08-04 12:10:00,9.14,9.15,9.13,9.14,40142.0,7.2422,7.2501,7.2343,7.2422,40142.0
2020-08-04 12:20:00,9.15,9.16,9.12,9.13,76751.0,7.2501,7.2581,7.2264,7.2343,76751.0
2020-08-04 12:30:00,9.13,9.15,9.12,9.14,53782.0,7.2343,7.2501,7.2264,7.2422,53782.0
2020-08-04 12:40:00,9.13,9.16,9.13,9.15,63384.0,7.2343,7.2581,7.2343,7.2501,63384.0
2020-08-04 12:50:00,9.15,9.16,9.14,9.16,72362.0,7.2501,7.2581,7.2422,7.2581,72362.0
2020-08-04 13:00:00,9.16,9.16,9.13,9.13,57212.0,7.2581,7.2581,7.2343,7.2343,57212.0
2020-08-04 13:10:00,9.13,9.16,9.13,9.15,71633.0,7.2343,7.2581,7.2343,7.2501,71633.0
2020-08-04 13:20:00,9.16,9.17,9.15,9.16,44396.0,7.2581,7.266,7.2501,7.2581,44396.0
2020-08-04 13:30:00,9.16,9.17,9.15,9.16,61657.0,7.2581,7.266,7.2501,7.2581,61657.0
2020-08-04 13:40:00,9.16,9.17,9.15,9.16,63551.0,7.2581,7.266,7.2501,7.2581,63551.0
2020-08-04 13:50:00,9.16,9.16,9.15,9.16,371439.0,7.2581,7.2581,7.2501,7.2581,371439.0
2020-08-04 14:00:00,9.16,9.19,9.15,9.18,659890.0,7.2581,7.2818,7.2501,7.2739,659890.0
2020-08-04 14:10:00,9.18,9.19,9.16,9.19,66246.0,7.2739,7.2818,7.2581,7.2818,66246.0
2020-08-04 14:20:00,9.19,9.19,9.13,9.14,397582.0,7.2818,7.2818,7.2343,7.2422,397582.0
2020-08-04 14:30:00,9.15,9.16,9.13,9.15,86957.0,7.2501,7.2581,7.2343,7.2501,86957.0
2020-08-04 14:40:00,9.15,9.17,9.14,9.16,75233.0,7.2501,7.266,7.2422,7.2581,75233.0
2020-08-04 14:50:00,9.16,9.18,9.15,9.18,85701.0,7.2581,7.2739,7.2501,7.2739,85701.0
2020-08-04 15:00:00,9.18,9.18,9.15,9.16,67805.0,7.2739,7.2739,7.2501,7.2581,67805.0
2020-08-04 15:10:00,9.17,9.18,9.16,9.16,74383.0,7.266,7.2739,7.2581,7.2581,74383.0
2020-08-04 15:20:00,9.17,9.18,9.16,9.17,135052.0,7.266,7.2739,7.2581,7.266,135052.0
2020-08-04 15:30:00,9.16,9.17,9.15,9.17,96722.0,7.2581,7.266,7.2501,7.266,96722.0
2020-08-04 15:40:00,9.16,9.18,9.16,9.16,214842.0,7.2581,7.2739,7.2581,7.2581,214842.0
2020-08-04 15:50:00,9.16,9.18,9.15,9.18,455809.0,7.2581,7.2739,7.2501,7.2739,455809.0
2020-08-05 09:30:00,9.25,9.32,9.24,9.31,258635.0,7.3294,7.3848,7.3215,7.3769,258635.0
2020-08-05 09:40:00,9.3,9.32,9.22,9.23,186569.0,7.369,7.3848,7.3056,7.3135,186569.0
2020-08-05 09:50:00,9.22,9.27,9.18,9.23,218619.0,7.3056,7.3452,7.2739,7.3135,218619.0
2020-08-05 10:00:00,9.24,9.31,9.24,9.28,149003.0,7.3215,7.3769,7.3215,7.3532,149003.0
2020-08-05 10:10:00,9.29,9.3,9.23,9.24,117702.0,7.3611,7.369,7.3135,7.3215,117702.0
2020-08-05 10:20:00,9.25,9.27,9.24,9.26,157451.0,7.3294,7.3452,7.3215,7.3373,157451.0
2020-08-05 10:30:00,9.26,9.28,9.24,9.25,116133.0,7.3373,7.3532,7.3215,7.3294,116133.0
2020-08-05 10:40:00,9.25,9.3,9.24,9.3,121526.0,7.3294,7.369,7.3215,7.369,121526.0
2020-08-05 10:50:00,9.3,9.33,9.29,9.3,138690.0,7.369,7.3928,7.3611,7.369,138690.0
2020-08-05 11:00:00,9.31,9.35,9.3,9.34,88707.0,7.3769,7.4086,7.369,7.4007,88707.0
2020-08-05 11:10:00,9.34,9.35,9.3,9.33,100655.0,7.4007,7.4086,7.369,7.3928,100655.0
2020-08-05 11:20:00,9.32,9.34,9.3,9.33,77734.0,7.3848,7.4007,7.369,7.3928,77734.0
2020-08-05 11:30:00,9.33,9.35,9.32,9.34,72631.0,7.3928,7.4086,7.3848,7.4007,72631.0
2020-08-05 11:40:00,9.34,9.34,9.31,9.34,57333.0,7.4007,7.4007,7.3769,7.4007,57333.0
2020-08-05 11:50:00,9.34,9.34,9.31,9.33,73243.0,7.4007,7.4007,7.3769,7.3928,73243.0
2020-08-05 12:00:00,9.33,9.36,9.32,9.36,97918.0,7.3928,7.4165,7.3848,7.4165,97918.0
2020-08-05 12:10:00,9.35,9.36,9.33,9.34,57292.0,7.4086,7.4165,7.3928,7.4007,57292.0
2020-08-05 12:20:00,9.34,9.34,9.32,9.33,48186.0,7.4007,7.4007,7.3848,7.3928,48186.0
2020-08-05 12:30:00,9.33,9.34,9.31,9.33,48946.0,7.3928,7.4007,7.3769,7.3928,48946.0
2020-08-05 12:40:00,9.33,9.34,9.31,9.34,52982.0,7.3928,7.4007,7.3769,7.4007,52982.0
2020-08-05 12:50:00,9.34,9.35,9.33,9.34,54583.0,7.4007,7.4086,7.3928,7.4007,54583.0
2020-08-05 13:00:00,9.35,9.35,9.31,9.32,75625.0,7.4086,7.4086,7.3769,7.3848,75625.0
2020-08-05 13:10:00,9.32,9.33,9.31,9.32,98245.0,7.3848,7.3928,7.3769,7.3848,98245.0
2020-08-05 13:20:00,9.33,9.36,9.32,9.36,120279.0,7.3928,7.4165,7.3848,7.4165,120279.0
2020-08-05 13:30:00,9.36,9.38,9.34,9.35,129526.0,7.4165,7.4324,7.4007,7.4086,129526.0
2020-08-05 13:40:00,9.35,9.37,9.35,9.36,66560.0,7.4086,7.4245,7.4086,7.4165,66560.0
2020-08-05 13:50:00,9.36,9.38,9.35,9.36,114901.0,7.4165,7.4324,7.4086,7.4165,114901.0
2020-08-05 14:00:00,9.36,9.38,9.35,9.36,125119.0,7.4165,7.4324,7.4086,7.4165,125119.0
2020-08-05 14:10:00,9.37,9.4,9.36,9.39,164422.0,7.4245,7.4482,7.4165,7.4403,164422.0
2020-08-05 14:20:00,9.4,9.4,9.38,9.39,150941.0,7.4482,7.4482,7.4324,7.4403,150941.0
2020-08-05 14:30:00,9.39,9.43,9.39,9.42,137620.0,7.4403,7.472,7.4403,7.4641,137620.0
2020-08-05 14:40:00,9.42,9.43,9.39,9.39,122864.0,7.4641,7.472,7.4403,7.4403,122864.0
2020-08-05 14:50:00,9.39,9.42,9.38,9.38,94760.0,7.4403,7.4641,7.4324,7.4324,94760.0
2020-08-05 15:00:00,9.38,9.41,9.38,9.4,142207.0,7.4324,7.4562,7.4324,7.4482,142207.0
2020-08-05 15:10:00,9.39,9.41,9.39,9.41,68822.0,7.4403,7.4562,7.4403,7.4562,68822.0
2020-08-05 15:20:00,9.41,9.43,9.4,9.4,163423.0,7.4562,7.472,7.4482,7.4482,163423.0
2020-08-05 15:30:00,9.41,9.43,9.39,9.4,223343.0,7.4562,7.472,7.4403,7.4482,223343.0
2020-08-05 15:40:00,9.4,9.41,9.38,9.38,208855.0,7.4482,7.4562,7.4324,7.4324,208855.0
2020-08-05 15:50:00,9.38,9.41,9.38,9.38,778573.0,7.4324,7.4562,7.4324,7.4324,778573.0
2020-08-06 09:30:00,9.3,9.4,9.27,9.38,236009.0,7.369,7.4482,7.3452,7.4324,236009.0
2020-08-06 09:40:00,9.38,9.4,9.34,9.38,84766.0,7.4324,7.4482,7.4007,7.4324,84766.0
2020-08-06 09:50:00,9.38,9.39,9.34,9.36,84346.0,7.4324,7.4403,7.4007,7.4165,84346.0
2020-08-06 10:00:00,9.35,9.37,9.33,9.33,85688.0,7.4086,7.4245,7.3928,7.3928,85688.0
2020-08-06 10:10:00,9.33,9.38,9.33,9.38,68716.0,7.3928,7.4324,7.3928,7.4324,68716.0
2020-08-06 10:20:00,9.38,9.46,9.37,9.44,99663.0,7.4324,7.4958,7.4245,7.4799,99663.0
2020-08-06 10:30:00,9.44,9.45,9.38,9.38,69739.0,7.4799,7.4879,7.4324,7.4324,69739.0
2020-08-06 10:40:00,9.38,9.39,9.35,9.38,59284.0,7.4324,7.4403,7.4086,7.4324,59284.0
2020-08-06 10:50:00,9.37,9.38,9.34,9.37,44724.0,7.4245,7.4324,7.4007,7.4245,44724.0
2020-08-06 11:00:00,9.37,9.37,9.33,9.34,55957.0,7.4245,7.4245,7.3928,7.4007,55957.0
2020-08-06 11:10:00,9.34,9.35,9.3,9.32,57585.0,7.4007,7.4086,7.369,7.3848,57585.0
2020-08-06 11:20:00,9.32,9.35,9.31,9.33,28905.0,7.3848,7.4086,7.3769,7.3928,28905.0
2020-08-06 11:30:00,9.33,9.34,9.3,9.3,64855.0,7.3928,7.4007,7.369,7.369,64855.0
2020-08-06 11:40:00,9.3,9.33,9.28,9.33,77188.0,7.369,7.3928,7.3532,7.3928,77188.0
2020-08-06 11:50:00,9.33,9.34,9.31,9.32,41291.0,7.3928,7.4007,7.3769,7.3848,41291.0
2020-08-06 12:00:00,9.32,9.33,9.28,9.29,56048.0,7.3848,7.3928,7.3532,7.3611,56048.0
2020-08-06 12:10:00,9.29,9.31,9.29,9.29,32979.0,7.3611,7.3769,7.3611,7.3611,32979.0
2020-08-06 12:20:00,9.29,9.31,9.28,9.3,30178.0,7.3611,7.3769,7.3532,7.369,30178.0
2020-08-06 12:30:00,9.3,9.31,9.29,9.29,56375.0,7.369,7.3769,7.3611,7.3611,56375.0
2020-08-06 12:40:00,9.29,9.3,9.27,9.29,42837.0,7.3611,7.369,7.3452,7.3611,42837.0
2020-08-06 12:50:00,9.28,9.29,9.25,9.29,71274.0,7.3532,7.3611,7.3294,7.3611,71274.0
2020-08-06 13:00:00,9.29,9.3,9.27,9.28,61512.0,7.3611,7.369,7.3452,7.3532,61512.0
2020-08-06 13:10:00,9.28,9.29,9.26,9.29,65226.0,7.3532,7.3611,7.3373,7.3611,65226.0
2020-08-06 13:20:00,9.28,9.29,9.26,9.27,47104.0,7.3532,7.3611,7.3373,7.3452,47104.0
2020-08-06 13:30:00,9.26,9.27,9.25,9.26,24562.0,7.3373,7.3452,7.3294,7.3373,24562.0
2020-08-06 13:40:00,9.26,9.27,9.25,9.27,32751.0,7.3373,7.3452,7.3294,7.3452,32751.0
2020-08-06 13:50:00,9.27,9.27,9.23,9.25,63995.0,7.3452,7.3452,7.3135,7.3294,63995.0
2020-08-06 14:00:00,9.24,9.29,9.24,9.27,75799.0,7.3215,7.3611,7.3215,7.3452,75799.0
2020-08-06 14:10:00,9.27,9.29,9.27,9.29,28767.0,7.3452,7.3611,7.3452,7.3611,28767.0
2020-08-06 14:20:00,9.29,9.31,9.28,9.3,64988.0,7.3611,7.3769,7.3532,7.369,64988.0
2020-08-06 14:30:00,9.3,9.33,9.29,9.33,83362.0,7.369,7.3928,7.3611,7.3928,83362.0
2020-08-06 14:40:00,9.33,9.35,9.32,9.33,83453.0,7.3928,7.4086,7.3848,7.3928,83453.0
2020-08-06 14:50:00,9.33,9.33,9.32,9.33,35628.0,7.3928,7.3928,7.3848,7.3928,35628.0
2020-08-06 15:00:00,9.33,9.33,9.3,9.31,65029.0,7.3928,7.3928,7.369,7.3769,65029.0
2020-08-06 15:10:00,9.31,9.33,9.31,9.31,115326.0,7.3769,7.3928,7.3769,7.3769,115326.0
2020-08-06 15:20:00,9.32,9.32,9.3,9.32,91727.0,7.3848,7.3848,7.369,7.3848,91727.0
2020-08-06 15:30:00,9.32,9.33,9.31,9.33,104224.0,7.3848,7.3928,7.3769,7.3928,104224.0
2020-08-06 15:40:00,9.33,9.33,9.3,9.31,160020.0,7.3928,7.3928,7.369,7.3769,160020.0
2020-08-06 15:50:00,9.31,9.32,9.27,9.31,489348.0,7.3769,7.3848,7.3452,7.3769,489348.0
2020-08-07 09:30:00,9.23,9.25,9.19,9.21,141918.0,7.3135,7.3294,7.2818,7.2977,141918.0
2020-08-07 09:40:00,9.21,9.21,9.17,9.18,57338.0,7.2977,7.2977,7.266,7.2739,57338.0
2020-08-07 09:50:00,9.19,9.24,9.19,9.24,79477.0,7.2818,7.3215,7.2818,7.3215,79477.0
2020-08-07 10:00:00,9.23,9.28,9.23,9.24,107336.0,7.3135,7.3532,7.3135,7.3215,107336.0
2020-08-07 10:10:00,9.24,9.26,9.21,9.21,87066.0,7.3215,7.3373,7.2977,7.2977,87066.0
2020-08-07 10:20:00,9.21,9.26,9.2,9.25,39064.0,7.2977,7.3373,7.2898,7.3294,39064.0
2020-08-07 10:30:00,9.26,9.27,9.24,9.26,118302.0,7.3373,7.3452,7.3215,7.3373,118302.0
2020-08-07 10:40:00,9.26,9.27,9.24,9.25,120644.0,7.3373,7.3452,7.3215,7.3294,120644.0
2020-08-07 10:50:00,9.25,9.26,9.23,9.25,83645.0,7.3294,7.3373,7.3135,7.3294,83645.0
2020-08-07 11:00:00,9.25,9.31,9.25,9.29,122102.0,7.3294,7.3769,7.3294,7.3611,122102.0
2020-08-07 11:10:00,9.3,9.33,9.29,9.3,53166.0,7.369,7.3928,7.3611,7.369,53166.0
2020-08-07 11:20:00,9.3,9.32,9.29,9.3,57592.0,7.369,7.3848,7.3611,7.369,57592.0
2020-08-07 11:30:00,9.3,9.31,9.28,9.3,81812.0,7.369,7.3769,7.3532,7.369,81812.0
2020-08-07 11:40:00,9.31,9.31,9.29,9.3,49121.0,7.3769,7.3769,7.3611,7.369,49121.0
2020-08-07 11:50:00,9.3,9.31,9.29,9.29,51610.0,7.369,7.3769,7.3611,7.3611,51610.0
2020-08-07 12:00:00,9.29,9.33,9.28,9.32,61346.0,7.3611,7.3928,7.3532,7.3848,61346.0
2020-08-07 12:10:00,9.32,9.34,9.31,9.32,38199.0,7.3848,7.4007,7.3769,7.3848,38199.0
2020-08-07 12:20:00,9.32,9.39,9.32,9.38,101330.0,7.3848,7.4403,7.3848,7.4324,101330.0
2020-08-07 12:30:00,9.38,9.4,9.37,9.39,58818.0,7.4324,7.4482,7.4245,7.4403,58818.0
2020-08-07 12:40:00,9.39,9.49,9.38,9.46,506474.0,7.4403,7.5196,7.4324,7.4958,506474.0
2020-08-07 12:50:00,9.46,9.47,9.43,9.45,139237.0,7.4958,7.5037,7.472,7.4879,139237.0
2020-08-07 13:00:00,9.45,9.46,9.43,9.43,110721.0,7.4879,7.4958,7.472,7.472,110721.0
2020-08-07 13:10:00,9.44,9.5,9.43,9.5,115329.0,7.4799,7.5275,7.472,7.5275,115329.0
2020-08-07 13:20:00,9.5,9.58,9.49,9.58,321347.0,7.5275,7.5909,7.5196,7.5909,321347.0
2020-08-07 13:30:00,9.57,9.6,9.54,9.55,105338.0,7.5829,7.6067,7.5592,7.5671,105338.0
2020-08-07 13:40:00,9.55,9.59,9.54,9.57,116256.0,7.5671,7.5988,7.5592,7.5829,116256.0
2020-08-07 13:50:00,9.57,9.57,9.53,9.55,77702.0,7.5829,7.5829,7.5512,7.5671,77702.0
2020-08-07 14:00:00,9.55,9.56,9.52,9.55,144885.0,7.5671,7.575,7.5433,7.5671,144885.0
2020-08-07 14:10:00,9.55,9.57,9.53,9.54,97755.0,7.5671,7.5829,7.5512,7.5592,97755.0
2020-08-07 14:20:00,9.54,9.59,9.54,9.58,85532.0,7.5592,7.5988,7.5592,7.5909,85532.0
2020-08-07 14:30:00,9.58,9.59,9.54,9.57,149814.0,7.5909,7.5988,7.5592,7.5829,149814.0
2020-08-07 14:40:00,9.58,9.6,9.55,9.59,102795.0,7.5909,7.6067,7.5671,7.5988,102795.0
2020-08-07 14:50:00,9.59,9.63,9.58,9.63,145446.0,7.5988,7.6305,7.5909,7.6305,145446.0
2020-08-07 15:00:00,9.63,9.63,9.59,9.62,116236.0,7.6305,7.6305,7.5988,7.6226,116236.0
2020-08-07 15:10:00,9.62,9.62,9.57,9.6,168439.0,7.6226,7.6226,7.5829,7.6067,168439.0
2020-08-07 15:20:00,9.6,9.6,9.57,9.58,131366.0,7.6067,7.6067,7.5829,7.5909,131366.0
2020-08-07 15:30:00,9.58,9.59,9.56,9.59,165159.0,7.5909,7.5988,7.575,7.5988,165159.0
2020-08-07 15:40:00,9.59,9.65,9.58,9.64,336108.0,7.5988,7.6463,7.5909,7.6384,336108.0
2020-08-07 15:50:00,9.64,9.68,9.64,9.67,1056456.0,7.6384,7.6701,7.6384,7.6622,1056456.0
2020-08-10 09:30:00,9.7,9.8,9.66,9.67,232434.0,7.6859,7.7652,7.6543,7.6622,232434.0
2020-08-10 09:40:00,9.68,9.74,9.67,9.72,116329.0,7.6701,7.7176,7.6622,7.7018,116329.0
2020-08-10 09:50:00,9.73,9.82,9.72,9.79,149701.0,7.7097,7.781,7.7018,7.7573,149701.0
2020-08-10 10:00:00,9.8,9.86,9.76,9.85,148066.0,7.7652,7.8127,7.7335,7.8048,148066.0
2020-08-10 10:10:00,9.85,9.89,9.84,9.88,108130.0,7.8048,7.8365,7.7969,7.8286,108130.0
2020-08-10 10:20:00,9.87,9.88,9.81,9.87,314063.0,7.8207,7.8286,7.7731,7.8207,314063.0
2020-08-10 10:30:00,9.88,9.91,9.86,9.9,118786.0,7.8286,7.8523,7.8127,7.8444,118786.0
2020-08-10 10:40:00,9.91,9.93,9.87,9.91,72118.0,7.8523,7.8682,7.8207,7.8523,72118.0
2020-08-10 10:50:00,9.9,9.93,9.87,9.88,121158.0,7.8444,7.8682,7.8207,7.8286,121158.0
2020-08-10 11:00:00,9.88,9.9,9.85,9.87,91745.0,7.8286,7.8444,7.8048,7.8207,91745.0
2020-08-10 11:10:00,9.88,9.95,9.87,9.94,109421.0,7.8286,7.884,7.8207,7.8761,109421.0
2020-08-10 11:20:00,9.95,9.95,9.92,9.93,158137.0,7.884,7.884,7.8603,7.8682,158137.0
2020-08-10 11:30:00,9.92,9.95,9.9,9.91,68711.0,7.8603,7.884,7.8444,7.8523,68711.0
2020-08-10 11:40:00,9.91,9.93,9.9,9.91,51380.0,7.8523,7.8682,7.8444,7.8523,51380.0
2020-08-10 11:50:00,9.91,9.93,9.89,9.9,55296.0,7.8523,7.8682,7.8365,7.8444,55296.0
2020-08-10 12:00:00,9.91,9.91,9.87,9.88,63833.0,7.8523,7.8523,7.8207,7.8286,63833.0
2020-08-10 12:10:00,9.88,9.9,9.85,9.86,51552.0,7.8286,7.8444,7.8048,7.8127,51552.0
2020-08-10 12:20:00,9.86,9.89,9.85,9.86,40161.0,7.8127,7.8365,7.8048,7.8127,40161.0
2020-08-10 12:30:00,9.86,9.88,9.84,9.86,69891.0,7.8127,7.8286,7.7969,7.8127,69891.0
2020-08-10 12:40:00,9.86,9.87,9.82,9.83,69418.0,7.8127,7.8207,7.781,7.789,69418.0
2020-08-10 12:50:00,9.83,9.84,9.8,9.84,115278.0,7.789,7.7969,7.7652,7.7969,115278.0
2020-08-10 13:00:00,9.84,9.85,9.81,9.82,48769.0,7.7969,7.8048,7.7731,7.781,48769.0
2020-08-10 13:10:00,9.82,9.82,9.79,9.8,64781.0,7.781,7.781,7.7573,7.7652,64781.0
2020-08-10 13:20:00,9.79,9.83,9.79,9.83,87556.0,7.7573,7.789,7.7573,7.789,87556.0
2020-08-10 13:30:00,9.83,9.86,9.82,9.86,131358.0,7.789,7.8127,7.781,7.8127,131358.0
2020-08-10 13:40:00,9.86,9.87,9.84,9.86,71576.0,7.8127,7.8207,7.7969,7.8127,71576.0
2020-08-10 13:50:00,9.87,9.87,9.84,9.85,50956.0,7.8207,7.8207,7.7969,7.8048,50956.0
2020-08-10 14:00:00,9.85,9.86,9.81,9.83,56094.0,7.8048,7.8127,7.7731,7.789,56094.0
2020-08-10 14:10:00,9.83,9.85,9.82,9.85,66185.0,7.789,7.8048,7.781,7.8048,66185.0
2020-08-10 14:20:00,9.84,9.86,9.82,9.84,56077.0,7.7969,7.8127,7.781,7.7969,56077.0
2020-08-10 14:30:00,9.84,9.84,9.81,9.82,54656.0,7.7969,7.7969,7.7731,7.781,54656.0
2020-08-10 14:40:00,9.82,9.83,9.8,9.83,41133.0,7.781,7.789,7.7652,7.789,41133.0
2020-08-10 14:50:00,9.83,9.83,9.79,9.8,60831.0,7.789,7.789,7.7573,7.7652,60831.0
2020-08-10 15:00:00,9.8,9.84,9.79,9.84,75546.0,7.7652,7.7969,7.7573,7.7969,75546.0
2020-08-10 15:10:00,9.84,9.85,9.82,9.85,125879.0,7.7969,7.8048,7.781,7.8048,125879.0
2020-08-10 15:20:00,9.85,9.87,9.84,9.86,93950.0,7.8048,7.8207,7.7969,7.8127,93950.0
2020-08-10 15:30:00,9.85,9.89,9.84,9.89,226417.0,7.8048,7.8365,7.7969,7.8365,226417.0
2020-08-10 15:40:00,9.89,9.89,9.86,9.86,344878.0,7.8365,7.8365,7.8127,7.8127,344878.0
2020-08-10 15:50:00,9.86,9.88,9.84,9.87,752417.0,7.8127,7.8286,7.7969,7.8207,752417.0
2020-08-11 09:30:00,10.09,10.42,10.05,10.27,896273.0,7.995,8.2565,7.9633,8.1376,896273.0
2020-08-11 09:40:00,10.27,10.36,10.25,10.33,347563.0,8.1376,8.2089,8.1217,8.1851,347563.0
2020-08-11 09:50:00,10.33,10.38,10.29,10.29,316439.0,8.1851,8.2248,8.1534,8.1534,316439.0
2020-08-11 10:00:00,10.29,10.36,10.27,10.29,300794.0,8.1534,8.2089,8.1376,8.1534,300794.0
2020-08-11 10:10:00,10.3,10.37,10.29,10.34,156003.0,8.1614,8.2168,8.1534,8.1931,156003.0
2020-08-11 10:20:00,10.34,10.36,10.3,10.36,193854.0,8.1931,8.2089,8.1614,8.2089,193854.0
2020-08-11 10:30:00,10.36,10.4,10.32,10.33,152482.0,8.2089,8.2406,8.1772,8.1851,152482.0
2020-08-11 10:40:00,10.33,10.38,10.32,10.34,111527.0,8.1851,8.2248,8.1772,8.1931,111527.0
2020-08-11 10:50:00,10.34,10.38,10.3,10.31,146588.0,8.1931,8.2248,8.1614,8.1693,146588.0
2020-08-11 11:00:00,10.31,10.32,10.25,10.26,86110.0,8.1693,8.1772,8.1217,8.1297,86110.0
2020-08-11 11:10:00,10.26,10.28,10.23,10.26,84964.0,8.1297,8.1455,8.1059,8.1297,84964.0
2020-08-11 11:20:00,10.26,10.26,10.21,10.24,110041.0,8.1297,8.1297,8.0901,8.1138,110041.0
2020-08-11 11:30:00,10.23,10.26,10.21,10.22,81912.0,8.1059,8.1297,8.0901,8.098,81912.0
2020-08-11 11:40:00,10.22,10.25,10.2,10.2,45812.0,8.098,8.1217,8.0821,8.0821,45812.0
2020-08-11 11:50:00,10.2,10.22,10.19,10.22,56606.0,8.0821,8.098,8.0742,8.098,56606.0
2020-08-11 12:00:00,10.22,10.22,10.19,10.21,53843.0,8.098,8.098,8.0742,8.0901,53843.0
2020-08-11 12:10:00,10.2,10.23,10.2,10.23,36119.0,8.0821,8.1059,8.0821,8.1059,36119.0
2020-08-11 12:20:00,10.23,10.24,10.21,10.24,61553.0,8.1059,8.1138,8.0901,8.1138,61553.0
2020-08-11 12:30:00,10.24,10.26,10.21,10.22,94594.0,8.1138,8.1297,8.0901,8.098,94594.0
2020-08-11 12:40:00,10.22,10.23,10.2,10.22,35095.0,8.098,8.1059,8.0821,8.098,35095.0
2020-08-11 12:50:00,10.22,10.23,10.21,10.22,70585.0,8.098,8.1059,8.0901,8.098,70585.0
2020-08-11 13:00:00,10.23,10.23,10.2,10.22,39973.0,8.1059,8.1059,8.0821,8.098,39973.0
2020-08-11 13:10:00,10.23,10.25,10.22,10.25,57800.0,8.1059,8.1217,8.098,8.1217,57800.0
2020-08-11 13:20:00,10.25,10.27,10.24,10.26,51529.0,8.1217,8.1376,8.1138,8.1297,51529.0
2020-08-11 13:30:00,10.26,10.3,10.26,10.28,77058.0,8.1297,8.1614,8.1297,8.1455,77058.0
2020-08-11 13:40:00,10.29,10.3,10.27,10.29,51591.0,8.1534,8.1614,8.1376,8.1534,51591.0
2020-08-11 13:50:00,10.29,10.3,10.27,10.28,49192.0,8.1534,8.1614,8.1376,8.1455,49192.0
2020-08-11 14:00:00,10.28,10.3,10.27,10.28,90273.0,8.1455,8.1614,8.1376,8.1455,90273.0
2020-08-11 14:10:00,10.28,10.33,10.27,10.31,256220.0,8.1455,8.1851,8.1376,8.1693,256220.0
2020-08-11 14:20:00,10.31,10.33,10.3,10.33,109671.0,8.1693,8.1851,8.1614,8.1851,109671.0
2020-08-11 14:30:00,10.33,10.33,10.28,10.29,132959.0,8.1851,8.1851,8.1455,8.1534,132959.0
2020-08-11 14:40:00,10.3,10.3,10.25,10.26,140051.0,8.1614,8.1614,8.1217,8.1297,140051.0
2020-08-11 14:50:00,10.26,10.29,10.25,10.28,83035.0,8.1297,8.1534,8.1217,8.1455,83035.0
2020-08-11 15:00:00,10.28,10.28,10.23,10.24,128677.0,8.1455,8.1455,8.1059,8.1138,128677.0
2020-08-11 15:10:00,10.24,10.26,10.1,10.11,237996.0,8.1138,8.1297,8.0029,8.0108,237996.0
2020-08-11 15:20:00,10.12,10.17,10.1,10.17,164018.0,8.0187,8.0584,8.0029,8.0584,164018.0
2020-08-11 15:30:00,10.17,10.18,10.11,10.13,298450.0,8.0584,8.0663,8.0108,8.0267,298450.0
2020-08-11 15:40:00,10.13,10.15,10.05,10.07,316650.0,8.0267,8.0425,7.9633,7.9791,316650.0
2020-08-11 15:50:00,10.06,10.1,10.03,10.09,719280.0,7.9712,8.0029,7.9474,7.995,719280.0
2020-08-12 09:30:00,10.29,10.34,10.25,10.29,537352.0,8.1534,8.1931,8.1217,8.1534,537352.0
2020-08-12 09:40:00,10.29,10.39,10.28,10.33,516868.0,8.1534,8.2327,8.1455,8.1851,516868.0
2020-08-12 09:50:00,10.32,10.32,10.19,10.21,428142.0,8.1772,8.1772,8.0742,8.0901,428142.0
2020-08-12 10:00:00,10.21,10.28,10.17,10.22,203131.0,8.0901,8.1455,8.0584,8.098,203131.0
2020-08-12 10:10:00,10.21,10.24,10.16,10.2,236138.0,8.0901,8.1138,8.0504,8.0821,236138.0
2020-08-12 10:20:00,10.21,10.22,10.13,10.15,186273.0,8.0901,8.098,8.0267,8.0425,186273.0
2020-08-12 10:30:00,10.16,10.17,10.11,10.14,88908.0,8.0504,8.0584,8.0108,8.0346,88908.0
2020-08-12 10:40:00,10.14,10.16,10.07,10.08,77217.0,8.0346,8.0504,7.9791,7.987,77217.0
2020-08-12 10:50:00,10.08,10.1,10.04,10.07,91156.0,7.987,8.0029,7.9554,7.9791,91156.0
2020-08-12 11:00:00,10.06,10.1,10.05,10.07,69498.0,7.9712,8.0029,7.9633,7.9791,69498.0
2020-08-12 11:10:00,10.08,10.08,10.03,10.04,93919.0,7.987,7.987,7.9474,7.9554,93919.0
2020-08-12 11:20:00,10.05,10.05,10.0,10.03,62572.0,7.9633,7.9633,7.9237,7.9474,62572.0
2020-08-12 11:30:00,10.03,10.07,10.01,10.02,100530.0,7.9474,7.9791,7.9316,7.9395,100530.0
2020-08-12 11:40:00,10.02,10.02,9.97,9.99,91616.0,7.9395,7.9395,7.8999,7.9157,91616.0
2020-08-12 11:50:00,9.99,10.0,9.94,9.96,103714.0,7.9157,7.9237,7.8761,7.892,103714.0
2020-08-12 12:00:00,9.96,9.98,9.94,9.94,62560.0,7.892,7.9078,7.8761,7.8761,62560.0
2020-08-12 12:10:00,9.95,9.97,9.93,9.97,140735.0,7.884,7.8999,7.8682,7.8999,140735.0
2020-08-12 12:20:00,9.96,9.97,9.93,9.93,92164.0,7.892,7.8999,7.8682,7.8682,92164.0
2020-08-12 12:30:00,9.93,9.96,9.92,9.95,66529.0,7.8682,7.892,7.8603,7.884,66529.0
2020-08-12 12:40:00,9.95,9.96,9.9,9.92,61841.0,7.884,7.892,7.8444,7.8603,61841.0
2020-08-12 12:50:00,9.91,9.92,9.87,9.88,58589.0,7.8523,7.8603,7.8207,7.8286,58589.0
2020-08-12 13:00:00,9.88,9.88,9.81,9.82,90251.0,7.8286,7.8286,7.7731,7.781,90251.0
2020-08-12 13:10:00,9.81,9.83,9.8,9.83,39044.0,7.7731,7.789,7.7652,7.789,39044.0
2020-08-12 13:20:00,9.83,9.87,9.82,9.87,55569.0,7.789,7.8207,7.781,7.8207,55569.0
2020-08-12 13:30:00,9.87,9.89,9.85,9.88,77269.0,7.8207,7.8365,7.8048,7.8286,77269.0
2020-08-12 13:40:00,9.88,9.89,9.84,9.86,80142.0,7.8286,7.8365,7.7969,7.8127,80142.0
2020-08-12 13:50:00,9.87,9.9,9.86,9.88,37166.0,7.8207,7.8444,7.8127,7.8286,37166.0
2020-08-12 14:00:00,9.88,9.88,9.84,9.86,53945.0,7.8286,7.8286,7.7969,7.8127,53945.0
2020-08-12 14:10:00,9.86,9.88,9.85,9.87,83804.0,7.8127,7.8286,7.8048,7.8207,83804.0
2020-08-12 14:20:00,9.88,9.91,9.87,9.9,66268.0,7.8286,7.8523,7.8207,7.8444,66268.0
2020-08-12 14:30:00,9.9,9.94,9.89,9.91,83239.0,7.8444,7.8761,7.8365,7.8523,83239.0
2020-08-12 14:40:00,9.92,9.94,9.91,9.94,58471.0,7.8603,7.8761,7.8523,7.8761,58471.0
2020-08-12 14:50:00,9.94,9.96,9.92,9.95,75643.0,7.8761,7.892,7.8603,7.884,75643.0
2020-08-12 15:00:00,9.95,9.96,9.91,9.91,96518.0,7.884,7.892,7.8523,7.8523,96518.0
2020-08-12 15:10:00,9.92,9.95,9.9,9.93,136235.0,7.8603,7.884,7.8444,7.8682,136235.0
2020-08-12 15:20:00,9.93,9.96,9.92,9.94,92820.0,7.8682,7.892,7.8603,7.8761,92820.0
2020-08-12 15:30:00,9.95,9.96,9.92,9.95,170659.0,7.884,7.892,7.8603,7.884,170659.0
2020-08-12 15:40:00,9.94,9.97,9.93,9.96,198744.0,7.8761,7.8999,7.8682,7.892,198744.0
2020-08-12 15:50:00,9.96,10.0,9.96,9.98,633907.0,7.892,7.9237,7.892,7.9078,633907.0
2020-08-13 09:30:00,9.81,9.9,9.75,9.76,168715.0,7.7731,7.8444,7.7256,7.7335,168715.0
2020-08-13 09:40:00,9.75,9.89,9.74,9.89,164378.0,7.7256,7.8365,7.7176,7.8365,164378.0
2020-08-13 09:50:00,9.89,9.95,9.88,9.88,140861.0,7.8365,7.884,7.8286,7.8286,140861.0
2020-08-13 10:00:00,9.87,9.92,9.86,9.91,107396.0,7.8207,7.8603,7.8127,7.8523,107396.0
2020-08-13 10:10:00,9.92,9.94,9.89,9.91,124559.0,7.8603,7.8761,7.8365,7.8523,124559.0
2020-08-13 10:20:00,9.91,9.92,9.85,9.85,69740.0,7.8523,7.8603,7.8048,7.8048,69740.0
2020-08-13 10:30:00,9.85,9.86,9.8,9.81,79997.0,7.8048,7.8127,7.7652,7.7731,79997.0
2020-08-13 10:40:00,9.81,9.84,9.8,9.81,103946.0,7.7731,7.7969,7.7652,7.7731,103946.0
2020-08-13 10:50:00,9.8,9.85,9.8,9.83,76970.0,7.7652,7.8048,7.7652,7.789,76970.0
2020-08-13 11:00:00,9.83,9.83,9.78,9.79,79435.0,7.789,7.789,7.7493,7.7573,79435.0
2020-08-13 11:10:00,9.79,9.84,9.78,9.81,50638.0,7.7573,7.7969,7.7493,7.7731,50638.0
2020-08-13 11:20:00,9.81,9.81,9.79,9.8,44496.0,7.7731,7.7731,7.7573,7.7652,44496.0
2020-08-13 11:30:00,9.8,9.81,9.77,9.78,42365.0,7.7652,7.7731,7.7414,7.7493,42365.0
2020-08-13 11:40:00,9.78,9.82,9.77,9.81,91337.0,7.7493,7.781,7.7414,7.7731,91337.0
2020-08-13 11:50:00,9.8,9.82,9.79,9.8,30756.0,7.7652,7.781,7.7573,7.7652,30756.0
2020-08-13 12:00:00,9.8,9.81,9.78,9.8,35143.0,7.7652,7.7731,7.7493,7.7652,35143.0
2020-08-13 12:10:00,9.8,9.81,9.78,9.78,39740.0,7.7652,7.7731,7.7493,7.7493,39740.0
2020-08-13 12:20:00,9.78,9.79,9.77,9.77,55886.0,7.7493,7.7573,7.7414,7.7414,55886.0
2020-08-13 12:30:00,9.77,9.78,9.75,9.77,48728.0,7.7414,7.7493,7.7256,7.7414,48728.0
2020-08-13 12:40:00,9.77,9.78,9.75,9.76,58073.0,7.7414,7.7493,7.7256,7.7335,58073.0
2020-08-13 12:50:00,9.76,9.77,9.74,9.75,64095.0,7.7335,7.7414,7.7176,7.7256,64095.0
2020-08-13 13:00:00,9.75,9.77,9.74,9.77,55495.0,7.7256,7.7414,7.7176,7.7414,55495.0
2020-08-13 13:10:00,9.77,9.83,9.76,9.83,60397.0,7.7414,7.789,7.7335,7.789,60397.0
2020-08-13 13:20:00,9.83,9.86,9.82,9.86,51329.0,7.789,7.8127,7.781,7.8127,51329.0
2020-08-13 13:30:00,9.86,9.87,9.83,9.84,80422.0,7.8127,7.8207,7.789,7.7969,80422.0
2020-08-13 13:40:00,9.84,9.85,9.8,9.84,106510.0,7.7969,7.8048,7.7652,7.7969,106510.0
2020-08-13 13:50:00,9.84,9.85,9.82,9.82,36080.0,7.7969,7.8048,7.781,7.781,36080.0
2020-08-13 14:00:00,9.82,9.86,9.81,9.86,54842.0,7.781,7.8127,7.7731,7.8127,54842.0
2020-08-13 14:10:00,9.86,9.86,9.84,9.85,88787.0,7.8127,7.8127,7.7969,7.8048,88787.0
2020-08-13 14:20:00,9.84,9.86,9.83,9.85,43012.0,7.7969,7.8127,7.789,7.8048,43012.0
2020-08-13 14:30:00,9.84,9.85,9.81,9.82,130104.0,7.7969,7.8048,7.7731,7.781,130104.0
2020-08-13 14:40:00,9.82,9.84,9.8,9.81,103273.0,7.781,7.7969,7.7652,7.7731,103273.0
2020-08-13 14:50:00,9.8,9.81,9.76,9.77,60360.0,7.7652,7.7731,7.7335,7.7414,60360.0
2020-08-13 15:00:00,9.77,9.78,9.75,9.77,65528.0,7.7414,7.7493,7.7256,7.7414,65528.0
2020-08-13 15:10:00,9.77,9.79,9.76,9.79,59858.0,7.7414,7.7573,7.7335,7.7573,59858.0
2020-08-13 15:20:00,9.79,9.82,9.78,9.81,91164.0,7.7573,7.781,7.7493,7.7731,91164.0
2020-08-13 15:30:00,9.81,9.82,9.78,9.78,71811.0,7.7731,7.781,7.7493,7.7493,71811.0
2020-08-13 15:40:00,9.79,9.8,9.76,9.77,116279.0,7.7573,7.7652,7.7335,7.7414,116279.0
2020-08-13 15:50:00,9.77,9.79,9.76,9.77,449642.0,7.7414,7.7573,7.7335,7.7414,449642.0
2020-08-14 09:30:00,9.73,9.79,9.66,9.72,190712.0,7.7097,7.7573,7.6543,7.7018,190712.0
2020-08-14 09:40:00,9.72,9.77,9.71,9.77,123479.0,7.7018,7.7414,7.6939,7.7414,123479.0
2020-08-14 09:50:00,9.77,9.78,9.71,9.73,89139.0,7.7414,7.7493,7.6939,7.7097,89139.0
2020-08-14 10:00:00,9.74,9.8,9.74,9.8,95216.0,7.7176,7.7652,7.7176,7.7652,95216.0
2020-08-14 10:10:00,9.81,9.86,9.78,9.84,82646.0,7.7731,7.8127,7.7493,7.7969,82646.0
2020-08-14 10:20:00,9.84,9.91,9.83,9.9,97224.0,7.7969,7.8523,7.789,7.8444,97224.0
2020-08-14 10:30:00,9.9,9.93,9.88,9.89,122880.0,7.8444,7.8682,7.8286,7.8365,122880.0
2020-08-14 10:40:00,9.89,9.91,9.87,9.88,114546.0,7.8365,7.8523,7.8207,7.8286,114546.0
2020-08-14 10:50:00,9.88,9.93,9.87,9.92,108351.0,7.8286,7.8682,7.8207,7.8603,108351.0
2020-08-14 11:00:00,9.91,9.93,9.88,9.92,136134.0,7.8523,7.8682,7.8286,7.8603,136134.0
2020-08-14 11:10:00,9.91,9.98,9.89,9.97,249165.0,7.8523,7.9078,7.8365,7.8999,249165.0
2020-08-14 11:20:00,9.97,9.98,9.93,9.94,185354.0,7.8999,7.9078,7.8682,7.8761,185354.0
2020-08-14 11:30:00,9.94,9.94,9.9,9.94,47752.0,7.8761,7.8761,7.8444,7.8761,47752.0
2020-08-14 11:40:00,9.94,9.96,9.93,9.95,48539.0,7.8761,7.892,7.8682,7.884,48539.0
2020-08-14 11:50:00,9.95,9.97,9.94,9.97,65040.0,7.884,7.8999,7.8761,7.8999,65040.0
2020-08-14 12:00:00,9.96,9.97,9.94,9.97,42392.0,7.892,7.8999,7.8761,7.8999,42392.0
2020-08-14 12:10:00,9.96,9.99,9.96,9.96,48404.0,7.892,7.9157,7.892,7.892,48404.0
2020-08-14 12:20:00,9.96,9.98,9.95,9.97,52933.0,7.892,7.9078,7.884,7.8999,52933.0
2020-08-14 12:30:00,9.98,9.99,9.97,9.99,127090.0,7.9078,7.9157,7.8999,7.9157,127090.0
2020-08-14 12:40:00,9.99,9.99,9.94,9.95,106604.0,7.9157,7.9157,7.8761,7.884,106604.0
2020-08-14 12:50:00,9.95,9.96,9.93,9.95,29217.0,7.884,7.892,7.8682,7.884,29217.0
2020-08-14 13:00:00,9.95,9.98,9.94,9.97,105828.0,7.884,7.9078,7.8761,7.8999,105828.0
2020-08-14 13:10:00,9.97,9.99,9.96,9.97,153361.0,7.8999,7.9157,7.892,7.8999,153361.0
2020-08-14 13:20:00,9.96,9.98,9.96,9.97,36897.0,7.892,7.9078,7.892,7.8999,36897.0
2020-08-14 13:30:00,9.97,10.0,9.96,9.99,57417.0,7.8999,7.9237,7.892,7.9157,57417.0
2020-08-14 13:40:00,9.98,10.03,9.98,10.02,115973.0,7.9078,7.9474,7.9078,7.9395,115973.0
2020-08-14 13:50:00,10.02,10.04,10.01,10.03,77839.0,7.9395,7.9554,7.9316,7.9474,77839.0
2020-08-14 14:00:00,10.03,10.04,10.02,10.03,63221.0,7.9474,7.9554,7.9395,7.9474,63221.0
2020-08-14 14:10:00,10.04,10.04,10.0,10.02,95512.0,7.9554,7.9554,7.9237,7.9395,95512.0
2020-08-14 14:20:00,10.02,10.02,9.99,10.0,97187.0,7.9395,7.9395,7.9157,7.9237,97187.0
2020-08-14 14:30:00,10.0,10.01,9.96,9.98,110617.0,7.9237,7.9316,7.892,7.9078,110617.0
2020-08-14 14:40:00,9.97,9.99,9.95,9.96,88302.0,7.8999,7.9157,7.884,7.892,88302.0
2020-08-14 14:50:00,9.95,9.96,9.93,9.93,44308.0,7.884,7.892,7.8682,7.8682,44308.0
2020-08-14 15:00:00,9.94,9.94,9.91,9.93,56831.0,7.8761,7.8761,7.8523,7.8682,56831.0
2020-08-14 15:10:00,9.93,9.94,9.91,9.93,50881.0,7.8682,7.8761,7.8523,7.8682,50881.0
2020-08-14 15:20:00,9.93,9.94,9.89,9.92,85735.0,7.8682,7.8761,7.8365,7.8603,85735.0
2020-08-14 15:30:00,9.92,9.92,9.86,9.88,263196.0,7.8603,7.8603,7.8127,7.8286,263196.0
2020-08-14 15:40:00,9.88,9.91,9.87,9.88,221729.0,7.8286,7.8523,7.8207,7.8286,221729.0
2020-08-14 15:50:00,9.87,9.91,9.85,9.91,602270.0,7.8207,7.8523,7.8048,7.8523,602270.0
2020-08-17 09:30:00,9.87,9.88,9.81,9.85,252470.0,7.8207,7.8286,7.7731,7.8048,252470.0
2020-08-17 09:40:00,9.85,9.86,9.82,9.83,185462.0,7.8048,7.8127,7.781,7.789,185462.0
2020-08-17 09:50:00,9.82,9.83,9.76,9.78,227230.0,7.781,7.789,7.7335,7.7493,227230.0
2020-08-17 10:00:00,9.79,9.79,9.74,9.79,114326.0,7.7573,7.7573,7.7176,7.7573,114326.0
2020-08-17 10:10:00,9.79,9.82,9.78,9.81,70975.0,7.7573,7.781,7.7493,7.7731,70975.0
2020-08-17 10:20:00,9.82,9.85,9.8,9.82,70763.0,7.781,7.8048,7.7652,7.781,70763.0
2020-08-17 10:30:00,9.81,9.84,9.81,9.83,144691.0,7.7731,7.7969,7.7731,7.789,144691.0
2020-08-17 10:40:00,9.83,9.85,9.81,9.83,113571.0,7.789,7.8048,7.7731,7.789,113571.0
2020-08-17 10:50:00,9.83,9.85,9.78,9.79,130489.0,7.789,7.8048,7.7493,7.7573,130489.0
2020-08-17 11:00:00,9.8,9.81,9.76,9.78,103716.0,7.7652,7.7731,7.7335,7.7493,103716.0
2020-08-17 11:10:00,9.78,9.79,9.75,9.76,60907.0,7.7493,7.7573,7.7256,7.7335,60907.0
2020-08-17 11:20:00,9.76,9.78,9.74,9.75,110333.0,7.7335,7.7493,7.7176,7.7256,110333.0
2020-08-17 11:30:00,9.76,9.77,9.72,9.76,136862.0,7.7335,7.7414,7.7018,7.7335,136862.0
2020-08-17 11:40:00,9.75,9.79,9.75,9.78,62954.0,7.7256,7.7573,7.7256,7.7493,62954.0
2020-08-17 11:50:00,9.78,9.81,9.77,9.8,73052.0,7.7493,7.7731,7.7414,7.7652,73052.0
2020-08-17 12:00:00,9.8,9.81,9.76,9.77,155582.0,7.7652,7.7731,7.7335,7.7414,155582.0
2020-08-17 12:10:00,9.77,9.8,9.75,9.79,206952.0,7.7414,7.7652,7.7256,7.7573,206952.0
2020-08-17 12:20:00,9.8,9.8,9.78,9.79,32778.0,7.7652,7.7652,7.7493,7.7573,32778.0
2020-08-17 12:30:00,9.79,9.81,9.79,9.81,46772.0,7.7573,7.7731,7.7573,7.7731,46772.0
2020-08-17 12:40:00,9.8,9.81,9.78,9.78,38926.0,7.7652,7.7731,7.7493,7.7493,38926.0
2020-08-17 12:50:00,9.79,9.79,9.77,9.78,31715.0,7.7573,7.7573,7.7414,7.7493,31715.0
2020-08-17 13:00:00,9.78,9.78,9.75,9.76,60510.0,7.7493,7.7493,7.7256,7.7335,60510.0
2020-08-17 13:10:00,9.76,9.77,9.75,9.77,69303.0,7.7335,7.7414,7.7256,7.7414,69303.0
2020-08-17 13:20:00,9.76,9.79,9.76,9.79,42396.0,7.7335,7.7573,7.7335,7.7573,42396.0
2020-08-17 13:30:00,9.79,9.79,9.77,9.78,46100.0,7.7573,7.7573,7.7414,7.7493,46100.0
2020-08-17 13:40:00,9.78,9.79,9.76,9.77,54299.0,7.7493,7.7573,7.7335,7.7414,54299.0
2020-08-17 13:50:00,9.77,9.78,9.76,9.77,54888.0,7.7414,7.7493,7.7335,7.7414,54888.0
2020-08-17 14:00:00,9.77,9.78,9.77,9.78,31205.0,7.7414,7.7493,7.7414,7.7493,31205.0
2020-08-17 14:10:00,9.77,9.78,9.74,9.77,82671.0,7.7414,7.7493,7.7176,7.7414,82671.0
2020-08-17 14:20:00,9.77,9.78,9.76,9.78,78793.0,7.7414,7.7493,7.7335,7.7493,78793.0
2020-08-17 14:30:00,9.78,9.79,9.77,9.79,29086.0,7.7493,7.7573,7.7414,7.7573,29086.0
2020-08-17 14:40:00,9.79,9.79,9.78,9.79,30606.0,7.7573,7.7573,7.7493,7.7573,30606.0
2020-08-17 14:50:00,9.79,9.8,9.77,9.77,87808.0,7.7573,7.7652,7.7414,7.7414,87808.0
2020-08-17 15:00:00,9.78,9.78,9.75,9.77,107815.0,7.7493,7.7493,7.7256,7.7414,107815.0
2020-08-17 15:10:00,9.77,9.78,9.76,9.78,49387.0,7.7414,7.7493,7.7335,7.7493,49387.0
2020-08-17 15:20:00,9.78,9.79,9.76,9.77,386652.0,7.7493,7.7573,7.7335,7.7414,386652.0
2020-08-17 15:30:00,9.77,9.79,9.76,9.79,103815.0,7.7414,7.7573,7.7335,7.7573,103815.0
2020-08-17 15:40:00,9.79,9.8,9.78,9.79,191817.0,7.7573,7.7652,7.7493,7.7573,191817.0
2020-08-17 15:50:00,9.79,9.8,9.77,9.78,520503.0,7.7573,7.7652,7.7414,7.7493,520503.0
2020-08-18 09:30:00,9.78,9.78,9.68,9.72,179029.0,7.7493,7.7493,7.6701,7.7018,179029.0
2020-08-18 09:40:00,9.72,9.73,9.67,9.68,161590.0,7.7018,7.7097,7.6622,7.6701,161590.0
2020-08-18 09:50:00,9.67,9.7,9.66,9.69,85745.0,7.6622,7.6859,7.6543,7.678,85745.0
2020-08-18 10:00:00,9.68,9.7,9.66,9.67,75741.0,7.6701,7.6859,7.6543,7.6622,75741.0
2020-08-18 10:10:00,9.67,9.68,9.63,9.66,77258.0,7.6622,7.6701,7.6305,7.6543,77258.0
2020-08-18 10:20:00,9.66,9.66,9.62,9.63,54613.0,7.6543,7.6543,7.6226,7.6305,54613.0
2020-08-18 10:30:00,9.63,9.65,9.61,9.63,74079.0,7.6305,7.6463,7.6146,7.6305,74079.0
2020-08-18 10:40:00,9.64,9.64,9.57,9.58,98266.0,7.6384,7.6384,7.5829,7.5909,98266.0
2020-08-18 10:50:00,9.58,9.6,9.57,9.59,95504.0,7.5909,7.6067,7.5829,7.5988,95504.0
2020-08-18 11:00:00,9.59,9.62,9.57,9.62,108731.0,7.5988,7.6226,7.5829,7.6226,108731.0
2020-08-18 11:10:00,9.62,9.68,9.61,9.67,80200.0,7.6226,7.6701,7.6146,7.6622,80200.0
2020-08-18 11:20:00,9.67,9.7,9.66,9.69,128891.0,7.6622,7.6859,7.6543,7.678,128891.0
2020-08-18 11:30:00,9.69,9.7,9.68,9.69,37525.0,7.678,7.6859,7.6701,7.678,37525.0
2020-08-18 11:40:00,9.69,9.7,9.66,9.68,75737.0,7.678,7.6859,7.6543,7.6701,75737.0
2020-08-18 11:50:00,9.68,9.68,9.63,9.65,59820.0,7.6701,7.6701,7.6305,7.6463,59820.0
2020-08-18 12:00:00,9.65,9.66,9.62,9.63,41871.0,7.6463,7.6543,7.6226,7.6305,41871.0
2020-08-18 12:10:00,9.63,9.63,9.59,9.59,58416.0,7.6305,7.6305,7.5988,7.5988,58416.0
2020-08-18 12:20:00,9.59,9.6,9.57,9.59,120507.0,7.5988,7.6067,7.5829,7.5988,120507.0
2020-08-18 12:30:00,9.59,9.6,9.55,9.57,94574.0,7.5988,7.6067,7.5671,7.5829,94574.0
2020-08-18 12:40:00,9.57,9.58,9.54,9.55,140285.0,7.5829,7.5909,7.5592,7.5671,140285.0
2020-08-18 12:50:00,9.55,9.59,9.55,9.57,64066.0,7.5671,7.5988,7.5671,7.5829,64066.0
2020-08-18 13:00:00,9.56,9.58,9.56,9.58,27204.0,7.575,7.5909,7.575,7.5909,27204.0
2020-08-18 13:10:00,9.58,9.59,9.56,9.57,91762.0,7.5909,7.5988,7.575,7.5829,91762.0
2020-08-18 13:20:00,9.57,9.58,9.56,9.57,80376.0,7.5829,7.5909,7.575,7.5829,80376.0
2020-08-18 13:30:00,9.57,9.6,9.56,9.59,77308.0,7.5829,7.6067,7.575,7.5988,77308.0
2020-08-18 13:40:00,9.59,9.61,9.58,9.61,123789.0,7.5988,7.6146,7.5909,7.6146,123789.0
2020-08-18 13:50:00,9.61,9.62,9.58,9.6,88428.0,7.6146,7.6226,7.5909,7.6067,88428.0
2020-08-18 14:00:00,9.6,9.61,9.57,9.58,80837.0,7.6067,7.6146,7.5829,7.5909,80837.0
2020-08-18 14:10:00,9.57,9.59,9.56,9.57,50794.0,7.5829,7.5988,7.575,7.5829,50794.0
2020-08-18 14:20:00,9.57,9.58,9.56,9.57,57693.0,7.5829,7.5909,7.575,7.5829,57693.0
2020-08-18 14:30:00,9.57,9.57,9.54,9.54,83131.0,7.5829,7.5829,7.5592,7.5592,83131.0
2020-08-18 14:40:00,9.54,9.56,9.54,9.54,53684.0,7.5592,7.575,7.5592,7.5592,53684.0
2020-08-18 14:50:00,9.54,9.56,9.54,9.55,78263.0,7.5592,7.575,7.5592,7.5671,78263.0
2020-08-18 15:00:00,9.55,9.56,9.55,9.56,27588.0,7.5671,7.575,7.5671,7.575,27588.0
2020-08-18 15:10:00,9.56,9.57,9.54,9.54,105961.0,7.575,7.5829,7.5592,7.5592,105961.0
2020-08-18 15:20:00,9.54,9.57,9.54,9.57,105251.0,7.5592,7.5829,7.5592,7.5829,105251.0
2020-08-18 15:30:00,9.56,9.58,9.55,9.56,124704.0,7.575,7.5909,7.5671,7.575,124704.0
2020-08-18 15:40:00,9.56,9.57,9.53,9.54,186151.0,7.575,7.5829,7.5512,7.5592,186151.0
2020-08-18 15:50:00,9.54,9.55,9.52,9.54,456833.0,7.5592,7.5671,7.5433,7.5592,456833.0
2020-08-19 09:30:00,9.54,9.58,9.46,9.57,191016.0,7.5592,7.5909,7.4958,7.5829,191016.0
2020-08-19 09:40:00,9.58,9.66,9.57,9.63,423704.0,7.5909,7.6543,7.5829,7.6305,423704.0
2020-08-19 09:50:00,9.63,9.71,9.62,9.67,217145.0,7.6305,7.6939,7.6226,7.6622,217145.0
2020-08-19 10:00:00,9.66,9.67,9.58,9.59,193484.0,7.6543,7.6622,7.5909,7.5988,193484.0
2020-08-19 10:10:00,9.59,9.59,9.54,9.54,159893.0,7.5988,7.5988,7.5592,7.5592,159893.0
2020-08-19 10:20:00,9.54,9.61,9.53,9.58,111613.0,7.5592,7.6146,7.5512,7.5909,111613.0
2020-08-19 10:30:00,9.59,9.6,9.56,9.57,76362.0,7.5988,7.6067,7.575,7.5829,76362.0
2020-08-19 10:40:00,9.57,9.64,9.56,9.6,74126.0,7.5829,7.6384,7.575,7.6067,74126.0
2020-08-19 10:50:00,9.61,9.62,9.58,9.61,42186.0,7.6146,7.6226,7.5909,7.6146,42186.0
2020-08-19 11:00:00,9.6,9.61,9.55,9.6,85656.0,7.6067,7.6146,7.5671,7.6067,85656.0
2020-08-19 11:10:00,9.61,9.62,9.59,9.59,35642.0,7.6146,7.6226,7.5988,7.5988,35642.0
2020-08-19 11:20:00,9.58,9.61,9.57,9.61,57780.0,7.5909,7.6146,7.5829,7.6146,57780.0
2020-08-19 11:30:00,9.61,9.64,9.6,9.63,71326.0,7.6146,7.6384,7.6067,7.6305,71326.0
2020-08-19 11:40:00,9.62,9.64,9.61,9.62,33535.0,7.6226,7.6384,7.6146,7.6226,33535.0
2020-08-19 11:50:00,9.61,9.65,9.61,9.63,111576.0,7.6146,7.6463,7.6146,7.6305,111576.0
2020-08-19 12:00:00,9.63,9.63,9.6,9.62,47952.0,7.6305,7.6305,7.6067,7.6226,47952.0
2020-08-19 12:10:00,9.62,9.63,9.59,9.6,58187.0,7.6226,7.6305,7.5988,7.6067,58187.0
2020-08-19 12:20:00,9.6,9.61,9.58,9.6,41621.0,7.6067,7.6146,7.5909,7.6067,41621.0
2020-08-19 12:30:00,9.6,9.6,9.56,9.58,145996.0,7.6067,7.6067,7.575,7.5909,145996.0
2020-08-19 12:40:00,9.58,9.59,9.55,9.55,49692.0,7.5909,7.5988,7.5671,7.5671,49692.0
2020-08-19 12:50:00,9.55,9.56,9.54,9.54,66631.0,7.5671,7.575,7.5592,7.5592,66631.0
2020-08-19 13:00:00,9.55,9.58,9.54,9.58,97128.0,7.5671,7.5909,7.5592,7.5909,97128.0
2020-08-19 13:10:00,9.58,9.58,9.56,9.58,49191.0,7.5909,7.5909,7.575,7.5909,49191.0
2020-08-19 13:20:00,9.58,9.59,9.55,9.55,51180.0,7.5909,7.5988,7.5671,7.5671,51180.0
2020-08-19 13:30:00,9.55,9.56,9.52,9.53,47886.0,7.5671,7.575,7.5433,7.5512,47886.0
2020-08-19 13:40:00,9.53,9.57,9.52,9.56,56251.0,7.5512,7.5829,7.5433,7.575,56251.0
2020-08-19 13:50:00,9.55,9.57,9.55,9.56,45331.0,7.5671,7.5829,7.5671,7.575,45331.0
2020-08-19 14:00:00,9.56,9.59,9.55,9.58,58867.0,7.575,7.5988,7.5671,7.5909,58867.0
2020-08-19 14:10:00,9.58,9.59,9.55,9.57,79630.0,7.5909,7.5988,7.5671,7.5829,79630.0
2020-08-19 14:20:00,9.57,9.63,9.57,9.6,126099.0,7.5829,7.6305,7.5829,7.6067,126099.0
2020-08-19 14:30:00,9.6,9.6,9.56,9.58,43533.0,7.6067,7.6067,7.575,7.5909,43533.0
2020-08-19 14:40:00,9.57,9.6,9.57,9.6,37726.0,7.5829,7.6067,7.5829,7.6067,37726.0
2020-08-19 14:50:00,9.6,9.61,9.56,9.58,89072.0,7.6067,7.6146,7.575,7.5909,89072.0
2020-08-19 15:00:00,9.58,9.61,9.57,9.59,88228.0,7.5909,7.6146,7.5829,7.5988,88228.0
2020-08-19 15:10:00,9.59,9.6,9.57,9.57,388701.0,7.5988,7.6067,7.5829,7.5829,388701.0
2020-08-19 15:20:00,9.57,9.58,9.54,9.55,100787.0,7.5829,7.5909,7.5592,7.5671,100787.0
2020-08-19 15:30:00,9.55,9.56,9.53,9.54,174040.0,7.5671,7.575,7.5512,7.5592,174040.0
2020-08-19 15:40:00,9.54,9.55,9.49,9.49,299938.0,7.5592,7.5671,7.5196,7.5196,299938.0
2020-08-19 15:50:00,9.49,9.53,9.48,9.52,667316.0,7.5196,7.5512,7.5116,7.5433,667316.0
2020-08-20 09:30:00,9.45,9.46,9.32,9.33,258595.0,7.4879,7.4958,7.3848,7.3928,258595.0
2020-08-20 09:40:00,9.34,9.35,9.3,9.3,107304.0,7.4007,7.4086,7.369,7.369,107304.0
2020-08-20 09:50:00,9.29,9.34,9.29,9.29,89811.0,7.3611,7.4007,7.3611,7.3611,89811.0
2020-08-20 10:00:00,9.29,9.35,9.28,9.34,178229.0,7.3611,7.4086,7.3532,7.4007,178229.0
2020-08-20 10:10:00,9.34,9.4,9.34,9.39,79381.0,7.4007,7.4482,7.4007,7.4403,79381.0
2020-08-20 10:20:00,9.39,9.41,9.35,9.36,87823.0,7.4403,7.4562,7.4086,7.4165,87823.0
2020-08-20 10:30:00,9.36,9.36,9.29,9.29,101168.0,7.4165,7.4165,7.3611,7.3611,101168.0
2020-08-20 10:40:00,9.29,9.32,9.28,9.29,226087.0,7.3611,7.3848,7.3532,7.3611,226087.0
2020-08-20 10:50:00,9.29,9.35,9.22,9.22,221927.0,7.3611,7.4086,7.3056,7.3056,221927.0
2020-08-20 11:00:00,9.22,9.27,9.22,9.24,215473.0,7.3056,7.3452,7.3056,7.3215,215473.0
2020-08-20 11:10:00,9.24,9.27,9.22,9.22,137130.0,7.3215,7.3452,7.3056,7.3056,137130.0
2020-08-20 11:20:00,9.22,9.24,9.21,9.22,153456.0,7.3056,7.3215,7.2977,7.3056,153456.0
2020-08-20 11:30:00,9.22,9.27,9.21,9.26,115721.0,7.3056,7.3452,7.2977,7.3373,115721.0
2020-08-20 11:40:00,9.26,9.3,9.26,9.27,106102.0,7.3373,7.369,7.3373,7.3452,106102.0
2020-08-20 11:50:00,9.28,9.28,9.26,9.27,51802.0,7.3532,7.3532,7.3373,7.3452,51802.0
2020-08-20 12:00:00,9.28,9.3,9.25,9.28,124442.0,7.3532,7.369,7.3294,7.3532,124442.0
2020-08-20 12:10:00,9.29,9.29,9.26,9.27,80832.0,7.3611,7.3611,7.3373,7.3452,80832.0
2020-08-20 12:20:00,9.28,9.29,9.26,9.28,61126.0,7.3532,7.3611,7.3373,7.3532,61126.0
2020-08-20 12:30:00,9.28,9.3,9.27,9.28,57667.0,7.3532,7.369,7.3452,7.3532,57667.0
2020-08-20 12:40:00,9.29,9.32,9.28,9.32,73479.0,7.3611,7.3848,7.3532,7.3848,73479.0
2020-08-20 12:50:00,9.32,9.34,9.3,9.32,103643.0,7.3848,7.4007,7.369,7.3848,103643.0
2020-08-20 13:00:00,9.32,9.35,9.31,9.33,74072.0,7.3848,7.4086,7.3769,7.3928,74072.0
2020-08-20 13:10:00,9.33,9.33,9.29,9.3,72764.0,7.3928,7.3928,7.3611,7.369,72764.0
2020-08-20 13:20:00,9.3,9.32,9.29,9.29,50918.0,7.369,7.3848,7.3611,7.3611,50918.0
2020-08-20 13:30:00,9.29,9.32,9.29,9.32,88462.0,7.3611,7.3848,7.3611,7.3848,88462.0
2020-08-20 13:40:00,9.31,9.32,9.28,9.29,63678.0,7.3769,7.3848,7.3532,7.3611,63678.0
2020-08-20 13:50:00,9.29,9.3,9.25,9.26,107518.0,7.3611,7.369,7.3294,7.3373,107518.0
2020-08-20 14:00:00,9.27,9.28,9.25,9.27,108764.0,7.3452,7.3532,7.3294,7.3452,108764.0
2020-08-20 14:10:00,9.27,9.3,9.25,9.28,128831.0,7.3452,7.369,7.3294,7.3532,128831.0
2020-08-20 14:20:00,9.28,9.3,9.25,9.27,120436.0,7.3532,7.369,7.3294,7.3452,120436.0
2020-08-20 14:30:00,9.27,9.28,9.25,9.27,66157.0,7.3452,7.3532,7.3294,7.3452,66157.0
2020-08-20 14:40:00,9.27,9.27,9.25,9.26,50000.0,7.3452,7.3452,7.3294,7.3373,50000.0
2020-08-20 14:50:00,9.26,9.27,9.25,9.26,69541.0,7.3373,7.3452,7.3294,7.3373,69541.0
2020-08-20 15:00:00,9.27,9.28,9.26,9.27,187090.0,7.3452,7.3532,7.3373,7.3452,187090.0
2020-08-20 15:10:00,9.27,9.27,9.24,9.25,170475.0,7.3452,7.3452,7.3215,7.3294,170475.0
2020-08-20 15:20:00,9.24,9.25,9.22,9.24,360415.0,7.3215,7.3294,7.3056,7.3215,360415.0
2020-08-20 15:30:00,9.24,9.24,9.19,9.21,641464.0,7.3215,7.3215,7.2818,7.2977,641464.0
2020-08-20 15:40:00,9.21,9.23,9.19,9.21,794182.0,7.2977,7.3135,7.2818,7.2977,794182.0
2020-08-20 15:50:00,9.21,9.22,9.19,9.21,607349.0,7.2977,7.3056,7.2818,7.2977,607349.0
2020-08-21 09:30:00,9.22,9.28,9.16,9.28,478001.0,7.3056,7.3532,7.2581,7.3532,478001.0
2020-08-21 09:40:00,9.28,9.32,9.23,9.32,226577.0,7.3532,7.3848,7.3135,7.3848,226577.0
2020-08-21 09:50:00,9.32,9.34,9.26,9.27,143049.0,7.3848,7.4007,7.3373,7.3452,143049.0
2020-08-21 10:00:00,9.28,9.29,9.23,9.26,99567.0,7.3532,7.3611,7.3135,7.3373,99567.0
2020-08-21 10:10:00,9.25,9.26,9.23,9.24,92306.0,7.3294,7.3373,7.3135,7.3215,92306.0
2020-08-21 10:20:00,9.24,9.24,9.19,9.19,202774.0,7.3215,7.3215,7.2818,7.2818,202774.0
2020-08-21 10:30:00,9.19,9.2,9.16,9.16,143365.0,7.2818,7.2898,7.2581,7.2581,143365.0
2020-08-21 10:40:00,9.16,9.17,9.12,9.15,191964.0,7.2581,7.266,7.2264,7.2501,191964.0
2020-08-21 10:50:00,9.14,9.16,9.13,9.14,112413.0,7.2422,7.2581,7.2343,7.2422,112413.0
2020-08-21 11:00:00,9.14,9.21,9.14,9.21,87072.0,7.2422,7.2977,7.2422,7.2977,87072.0
2020-08-21 11:10:00,9.2,9.22,9.16,9.18,95144.0,7.2898,7.3056,7.2581,7.2739,95144.0
2020-08-21 11:20:00,9.18,9.19,9.16,9.17,79064.0,7.2739,7.2818,7.2581,7.266,79064.0
2020-08-21 11:30:00,9.17,9.2,9.16,9.2,95349.0,7.266,7.2898,7.2581,7.2898,95349.0
2020-08-21 11:40:00,9.2,9.2,9.16,9.16,47744.0,7.2898,7.2898,7.2581,7.2581,47744.0
2020-08-21 11:50:00,9.17,9.18,9.16,9.16,59496.0,7.266,7.2739,7.2581,7.2581,59496.0
2020-08-21 12:00:00,9.16,9.19,9.15,9.18,70444.0,7.2581,7.2818,7.2501,7.2739,70444.0
2020-08-21 12:10:00,9.17,9.18,9.15,9.15,40951.0,7.266,7.2739,7.2501,7.2501,40951.0
2020-08-21 12:20:00,9.16,9.16,9.13,9.13,76855.0,7.2581,7.2581,7.2343,7.2343,76855.0
2020-08-21 12:30:00,9.13,9.15,9.12,9.13,69402.0,7.2343,7.2501,7.2264,7.2343,69402.0
2020-08-21 12:40:00,9.13,9.13,9.11,9.12,87980.0,7.2343,7.2343,7.2185,7.2264,87980.0
2020-08-21 12:50:00,9.12,9.13,9.1,9.12,54011.0,7.2264,7.2343,7.2105,7.2264,54011.0
2020-08-21 13:00:00,9.11,9.12,9.1,9.11,55433.0,7.2185,7.2264,7.2105,7.2185,55433.0
2020-08-21 13:10:00,9.11,9.15,9.1,9.13,102466.0,7.2185,7.2501,7.2105,7.2343,102466.0
2020-08-21 13:20:00,9.13,9.14,9.11,9.13,40741.0,7.2343,7.2422,7.2185,7.2343,40741.0
2020-08-21 13:30:00,9.13,9.14,9.12,9.13,91946.0,7.2343,7.2422,7.2264,7.2343,91946.0
2020-08-21 13:40:00,9.13,9.16,9.12,9.16,69417.0,7.2343,7.2581,7.2264,7.2581,69417.0
2020-08-21 13:50:00,9.16,9.16,9.14,9.15,58059.0,7.2581,7.2581,7.2422,7.2501,58059.0
2020-08-21 14:00:00,9.16,9.16,9.14,9.15,51688.0,7.2581,7.2581,7.2422,7.2501,51688.0
2020-08-21 14:10:00,9.15,9.17,9.15,9.15,118056.0,7.2501,7.266,7.2501,7.2501,118056.0
2020-08-21 14:20:00,9.15,9.18,9.15,9.16,109474.0,7.2501,7.2739,7.2501,7.2581,109474.0
2020-08-21 14:30:00,9.16,9.19,9.15,9.18,83836.0,7.2581,7.2818,7.2501,7.2739,83836.0
2020-08-21 14:40:00,9.18,9.19,9.15,9.17,77528.0,7.2739,7.2818,7.2501,7.266,77528.0
2020-08-21 14:50:00,9.17,9.18,9.15,9.15,97253.0,7.266,7.2739,7.2501,7.2501,97253.0
2020-08-21 15:00:00,9.16,9.16,9.14,9.14,64484.0,7.2581,7.2581,7.2422,7.2422,64484.0
2020-08-21 15:10:00,9.14,9.15,9.13,9.13,87441.0,7.2422,7.2501,7.2343,7.2343,87441.0
2020-08-21 15:20:00,9.13,9.14,9.11,9.11,394875.0,7.2343,7.2422,7.2185,7.2185,394875.0
2020-08-21 15:30:00,9.12,9.12,9.08,9.08,908965.0,7.2264,7.2264,7.1947,7.1947,908965.0
2020-08-21 15:40:00,9.08,9.13,9.08,9.11,589969.0,7.1947,7.2343,7.1947,7.2185,589969.0
2020-08-21 15:50:00,9.12,9.13,9.09,9.11,1145028.0,7.2264,7.2343,7.2026,7.2185,1145028.0
2020-08-24 09:30:00,9.2,9.23,9.16,9.19,261919.0,7.2898,7.3135,7.2581,7.2818,261919.0
2020-08-24 09:40:00,9.19,9.23,9.17,9.22,124381.0,7.2818,7.3135,7.266,7.3056,124381.0
2020-08-24 09:50:00,9.23,9.35,9.21,9.32,191234.0,7.3135,7.4086,7.2977,7.3848,191234.0
2020-08-24 10:00:00,9.32,9.39,9.31,9.38,205821.0,7.3848,7.4403,7.3769,7.4324,205821.0
2020-08-24 10:10:00,9.38,9.4,9.34,9.38,131850.0,7.4324,7.4482,7.4007,7.4324,131850.0
2020-08-24 10:20:00,9.38,9.4,9.36,9.37,84699.0,7.4324,7.4482,7.4165,7.4245,84699.0
2020-08-24 10:30:00,9.38,9.47,9.37,9.46,161563.0,7.4324,7.5037,7.4245,7.4958,161563.0
2020-08-24 10:40:00,9.46,9.5,9.45,9.47,352208.0,7.4958,7.5275,7.4879,7.5037,352208.0
2020-08-24 10:50:00,9.49,9.54,9.48,9.53,152243.0,7.5196,7.5592,7.5116,7.5512,152243.0
2020-08-24 11:00:00,9.53,9.53,9.47,9.48,140693.0,7.5512,7.5512,7.5037,7.5116,140693.0
2020-08-24 11:10:00,9.48,9.5,9.47,9.49,36493.0,7.5116,7.5275,7.5037,7.5196,36493.0
2020-08-24 11:20:00,9.48,9.51,9.48,9.5,194362.0,7.5116,7.5354,7.5116,7.5275,194362.0
2020-08-24 11:30:00,9.5,9.52,9.49,9.51,81317.0,7.5275,7.5433,7.5196,7.5354,81317.0
2020-08-24 11:40:00,9.51,9.51,9.43,9.48,485126.0,7.5354,7.5354,7.472,7.5116,485126.0
2020-08-24 11:50:00,9.47,9.48,9.45,9.46,105803.0,7.5037,7.5116,7.4879,7.4958,105803.0
2020-08-24 12:00:00,9.47,9.47,9.44,9.45,115408.0,7.5037,7.5037,7.4799,7.4879,115408.0
2020-08-24 12:10:00,9.45,9.48,9.44,9.47,62263.0,7.4879,7.5116,7.4799,7.5037,62263.0
2020-08-24 12:20:00,9.47,9.49,9.47,9.48,86996.0,7.5037,7.5196,7.5037,7.5116,86996.0
2020-08-24 12:30:00,9.47,9.49,9.46,9.47,146655.0,7.5037,7.5196,7.4958,7.5037,146655.0
2020-08-24 12:40:00,9.47,9.5,9.47,9.49,45577.0,7.5037,7.5275,7.5037,7.5196,45577.0
2020-08-24 12:50:00,9.5,9.52,9.49,9.52,82131.0,7.5275,7.5433,7.5196,7.5433,82131.0
2020-08-24 13:00:00,9.52,9.54,9.49,9.5,80288.0,7.5433,7.5592,7.5196,7.5275,80288.0
2020-08-24 13:10:00,9.5,9.5,9.47,9.47,28717.0,7.5275,7.5275,7.5037,7.5037,28717.0
2020-08-24 13:20:00,9.47,9.51,9.46,9.51,81725.0,7.5037,7.5354,7.4958,7.5354,81725.0
2020-08-24 13:30:00,9.51,9.52,9.49,9.5,108112.0,7.5354,7.5433,7.5196,7.5275,108112.0
2020-08-24 13:40:00,9.5,9.51,9.47,9.47,404828.0,7.5275,7.5354,7.5037,7.5037,404828.0
2020-08-24 13:50:00,9.48,9.48,9.45,9.46,53797.0,7.5116,7.5116,7.4879,7.4958,53797.0
2020-08-24 14:00:00,9.45,9.46,9.44,9.45,100913.0,7.4879,7.4958,7.4799,7.4879,100913.0
2020-08-24 14:10:00,9.44,9.46,9.44,9.46,520057.0,7.4799,7.4958,7.4799,7.4958,520057.0
2020-08-24 14:20:00,9.46,9.5,9.45,9.49,180772.0,7.4958,7.5275,7.4879,7.5196,180772.0
2020-08-24 14:30:00,9.49,9.5,9.46,9.49,167496.0,7.5196,7.5275,7.4958,7.5196,167496.0
2020-08-24 14:40:00,9.49,9.5,9.48,9.5,189412.0,7.5196,7.5275,7.5116,7.5275,189412.0
2020-08-24 14:50:00,9.5,9.55,9.49,9.54,458023.0,7.5275,7.5671,7.5196,7.5592,458023.0
2020-08-24 15:00:00,9.54,9.57,9.53,9.57,198811.0,7.5592,7.5829,7.5512,7.5829,198811.0
2020-08-24 15:10:00,9.57,9.57,9.55,9.55,111084.0,7.5829,7.5829,7.5671,7.5671,111084.0
2020-08-24 15:20:00,9.56,9.58,9.53,9.53,248087.0,7.575,7.5909,7.5512,7.5512,248087.0
2020-08-24 15:30:00,9.53,9.55,9.52,9.53,1329602.0,7.5512,7.5671,7.5433,7.5512,1329602.0
2020-08-24 15:40:00,9.52,9.54,9.51,9.53,300471.0,7.5433,7.5592,7.5354,7.5512,300471.0
2020-08-24 15:50:00,9.54,9.55,9.51,9.55,1335885.0,7.5592,7.5671,7.5354,7.5671,1335885.0
2020-08-25 09:30:00,9.69,9.78,9.6,9.61,670896.0,7.678,7.7493,7.6067,7.6146,670896.0
2020-08-25 09:40:00,9.62,9.64,9.53,9.62,233786.0,7.6226,7.6384,7.5512,7.6226,233786.0
2020-08-25 09:50:00,9.62,9.64,9.6,9.63,116204.0,7.6226,7.6384,7.6067,7.6305,116204.0
2020-08-25 10:00:00,9.63,9.65,9.58,9.59,158311.0,7.6305,7.6463,7.5909,7.5988,158311.0
2020-08-25 10:10:00,9.6,9.61,9.54,9.57,113130.0,7.6067,7.6146,7.5592,7.5829,113130.0
2020-08-25 10:20:00,9.56,9.58,9.53,9.54,87740.0,7.575,7.5909,7.5512,7.5592,87740.0
2020-08-25 10:30:00,9.55,9.56,9.49,9.56,154376.0,7.5671,7.575,7.5196,7.575,154376.0
2020-08-25 10:40:00,9.55,9.57,9.53,9.55,280494.0,7.5671,7.5829,7.5512,7.5671,280494.0
2020-08-25 10:50:00,9.55,9.58,9.54,9.55,112980.0,7.5671,7.5909,7.5592,7.5671,112980.0
2020-08-25 11:00:00,9.56,9.58,9.54,9.56,75715.0,7.575,7.5909,7.5592,7.575,75715.0
2020-08-25 11:10:00,9.56,9.57,9.55,9.57,351762.0,7.575,7.5829,7.5671,7.5829,351762.0
2020-08-25 11:20:00,9.57,9.59,9.56,9.58,202363.0,7.5829,7.5988,7.575,7.5909,202363.0
2020-08-25 11:30:00,9.58,9.6,9.56,9.57,182449.0,7.5909,7.6067,7.575,7.5829,182449.0
2020-08-25 11:40:00,9.57,9.57,9.55,9.57,114197.0,7.5829,7.5829,7.5671,7.5829,114197.0
2020-08-25 11:50:00,9.57,9.58,9.56,9.57,124571.0,7.5829,7.5909,7.575,7.5829,124571.0
2020-08-25 12:00:00,9.57,9.59,9.54,9.58,264257.0,7.5829,7.5988,7.5592,7.5909,264257.0
2020-08-25 12:10:00,9.57,9.58,9.56,9.57,78943.0,7.5829,7.5909,7.575,7.5829,78943.0
2020-08-25 12:20:00,9.57,9.59,9.57,9.59,67793.0,7.5829,7.5988,7.5829,7.5988,67793.0
2020-08-25 12:30:00,9.59,9.62,9.58,9.62,166785.0,7.5988,7.6226,7.5909,7.6226,166785.0
2020-08-25 12:40:00,9.61,9.63,9.6,9.63,139262.0,7.6146,7.6305,7.6067,7.6305,139262.0
2020-08-25 12:50:00,9.63,9.64,9.61,9.63,156564.0,7.6305,7.6384,7.6146,7.6305,156564.0
2020-08-25 13:00:00,9.63,9.63,9.6,9.62,120373.0,7.6305,7.6305,7.6067,7.6226,120373.0
2020-08-25 13:10:00,9.61,9.63,9.6,9.62,120158.0,7.6146,7.6305,7.6067,7.6226,120158.0
2020-08-25 13:20:00,9.62,9.65,9.61,9.64,97424.0,7.6226,7.6463,7.6146,7.6384,97424.0
2020-08-25 13:30:00,9.64,9.67,9.63,9.65,94838.0,7.6384,7.6622,7.6305,7.6463,94838.0
2020-08-25 13:40:00,9.65,9.66,9.64,9.64,84848.0,7.6463,7.6543,7.6384,7.6384,84848.0
2020-08-25 13:50:00,9.64,9.65,9.63,9.64,75595.0,7.6384,7.6463,7.6305,7.6384,75595.0
2020-08-25 14:00:00,9.64,9.66,9.63,9.64,68810.0,7.6384,7.6543,7.6305,7.6384,68810.0
2020-08-25 14:10:00,9.64,9.67,9.63,9.67,202223.0,7.6384,7.6622,7.6305,7.6622,202223.0
2020-08-25 14:20:00,9.67,9.67,9.66,9.66,72162.0,7.6622,7.6622,7.6543,7.6543,72162.0
2020-08-25 14:30:00,9.67,9.68,9.66,9.68,113968.0,7.6622,7.6701,7.6543,7.6701,113968.0
2020-08-25 14:40:00,9.68,9.7,9.67,9.7,239282.0,7.6701,7.6859,7.6622,7.6859,239282.0
2020-08-25 14:50:00,9.7,9.71,9.68,9.7,294152.0,7.6859,7.6939,7.6701,7.6859,294152.0
2020-08-25 15:00:00,9.7,9.71,9.64,9.64,476245.0,7.6859,7.6939,7.6384,7.6384,476245.0
2020-08-25 15:10:00,9.64,9.67,9.64,9.66,155827.0,7.6384,7.6622,7.6384,7.6543,155827.0
2020-08-25 15:20:00,9.66,9.66,9.63,9.63,193581.0,7.6543,7.6543,7.6305,7.6305,193581.0
2020-08-25 15:30:00,9.63,9.65,9.62,9.63,970986.0,7.6305,7.6463,7.6226,7.6305,970986.0
2020-08-25 15:40:00,9.63,9.64,9.62,9.63,188034.0,7.6305,7.6384,7.6226,7.6305,188034.0
2020-08-25 15:50:00,9.63,9.63,9.56,9.59,1548234.0,7.6305,7.6305,7.575,7.5988,1548234.0
2020-08-26 09:30:00,9.58,9.58,9.46,9.5,284691.0,7.5909,7.5909,7.4958,7.5275,284691.0
2020-08-26 09:40:00,9.5,9.54,9.48,9.53,141545.0,7.5275,7.5592,7.5116,7.5512,141545.0
2020-08-26 09:50:00,9.53,9.58,9.53,9.54,115409.0,7.5512,7.5909,7.5512,7.5592,115409.0
2020-08-26 10:00:00,9.54,9.55,9.5,9.54,116709.0,7.5592,7.5671,7.5275,7.5592,116709.0
2020-08-26 10:10:00,9.54,9.56,9.51,9.52,142801.0,7.5592,7.575,7.5354,7.5433,142801.0
2020-08-26 10:20:00,9.51,9.51,9.42,9.44,125161.0,7.5354,7.5354,7.4641,7.4799,125161.0
2020-08-26 10:30:00,9.44,9.48,9.42,9.46,82211.0,7.4799,7.5116,7.4641,7.4958,82211.0
2020-08-26 10:40:00,9.46,9.47,9.43,9.45,66110.0,7.4958,7.5037,7.472,7.4879,66110.0
2020-08-26 10:50:00,9.46,9.46,9.42,9.44,61503.0,7.4958,7.4958,7.4641,7.4799,61503.0
2020-08-26 11:00:00,9.45,9.45,9.41,9.43,93899.0,7.4879,7.4879,7.4562,7.472,93899.0
2020-08-26 11:10:00,9.43,9.45,9.42,9.43,47670.0,7.472,7.4879,7.4641,7.472,47670.0
2020-08-26 11:20:00,9.42,9.45,9.42,9.44,154688.0,7.4641,7.4879,7.4641,7.4799,154688.0
2020-08-26 11:30:00,9.44,9.45,9.41,9.42,108663.0,7.4799,7.4879,7.4562,7.4641,108663.0
2020-08-26 11:40:00,9.42,9.47,9.41,9.46,105236.0,7.4641,7.5037,7.4562,7.4958,105236.0
2020-08-26 11:50:00,9.46,9.47,9.45,9.46,82448.0,7.4958,7.5037,7.4879,7.4958,82448.0
2020-08-26 12:00:00,9.47,9.48,9.44,9.47,91677.0,7.5037,7.5116,7.4799,7.5037,91677.0
2020-08-26 12:10:00,9.47,9.47,9.46,9.46,32051.0,7.5037,7.5037,7.4958,7.4958,32051.0
2020-08-26 12:20:00,9.47,9.48,9.46,9.47,72621.0,7.5037,7.5116,7.4958,7.5037,72621.0
2020-08-26 12:30:00,9.47,9.48,9.44,9.44,64691.0,7.5037,7.5116,7.4799,7.4799,64691.0
2020-08-26 12:40:00,9.44,9.5,9.44,9.49,100967.0,7.4799,7.5275,7.4799,7.5196,100967.0
2020-08-26 12:50:00,9.49,9.5,9.47,9.48,37802.0,7.5196,7.5275,7.5037,7.5116,37802.0
2020-08-26 13:00:00,9.48,9.49,9.46,9.47,63077.0,7.5116,7.5196,7.4958,7.5037,63077.0
2020-08-26 13:10:00,9.48,9.48,9.45,9.46,52431.0,7.5116,7.5116,7.4879,7.4958,52431.0
2020-08-26 13:20:00,9.46,9.46,9.44,9.46,67785.0,7.4958,7.4958,7.4799,7.4958,67785.0
2020-08-26 13:30:00,9.46,9.48,9.44,9.47,85740.0,7.4958,7.5116,7.4799,7.5037,85740.0
2020-08-26 13:40:00,9.47,9.48,9.45,9.46,63583.0,7.5037,7.5116,7.4879,7.4958,63583.0
2020-08-26 13:50:00,9.45,9.47,9.44,9.45,65967.0,7.4879,7.5037,7.4799,7.4879,65967.0
2020-08-26 14:00:00,9.45,9.46,9.44,9.45,70516.0,7.4879,7.4958,7.4799,7.4879,70516.0
2020-08-26 14:10:00,9.45,9.48,9.44,9.47,56023.0,7.4879,7.5116,7.4799,7.5037,56023.0
2020-08-26 14:20:00,9.47,9.49,9.47,9.47,94983.0,7.5037,7.5196,7.5037,7.5037,94983.0
2020-08-26 14:30:00,9.48,9.5,9.47,9.48,106318.0,7.5116,7.5275,7.5037,7.5116,106318.0
2020-08-26 14:40:00,9.47,9.49,9.46,9.46,114510.0,7.5037,7.5196,7.4958,7.4958,114510.0
2020-08-26 14:50:00,9.46,9.47,9.44,9.46,171388.0,7.4958,7.5037,7.4799,7.4958,171388.0
2020-08-26 15:00:00,9.45,9.47,9.45,9.46,72038.0,7.4879,7.5037,7.4879,7.4958,72038.0
2020-08-26 15:10:00,9.46,9.48,9.46,9.48,105976.0,7.4958,7.5116,7.4958,7.5116,105976.0
2020-08-26 15:20:00,9.47,9.49,9.46,9.47,145091.0,7.5037,7.5196,7.4958,7.5037,145091.0
2020-08-26 15:30:00,9.47,9.47,9.45,9.46,131653.0,7.5037,7.5037,7.4879,7.4958,131653.0
2020-08-26 15:40:00,9.46,9.47,9.44,9.46,176281.0,7.4958,7.5037,7.4799,7.4958,176281.0
2020-08-26 15:50:00,9.46,9.47,9.39,9.4,616520.0,7.4958,7.5037,7.4403,7.4482,616520.0
2020-08-27 09:30:00,9.39,9.53,9.37,9.51,310434.0,7.4403,7.5512,7.4245,7.5354,310434.0
2020-08-27 09:40:00,9.5,9.66,9.5,9.63,371057.0,7.5275,7.6543,7.5275,7.6305,371057.0
2020-08-27 09:50:00,9.63,9.68,9.58,9.68,318904.0,7.6305,7.6701,7.5909,7.6701,318904.0
2020-08-27 10:00:00,9.68,9.71,9.6,9.61,139001.0,7.6701,7.6939,7.6067,7.6146,139001.0
2020-08-27 10:10:00,9.61,9.64,9.57,9.59,142800.0,7.6146,7.6384,7.5829,7.5988,142800.0
2020-08-27 10:20:00,9.59,9.64,9.58,9.59,108928.0,7.5988,7.6384,7.5909,7.5988,108928.0
2020-08-27 10:30:00,9.59,9.62,9.57,9.58,88195.0,7.5988,7.6226,7.5829,7.5909,88195.0
2020-08-27 10:40:00,9.57,9.59,9.55,9.59,197980.0,7.5829,7.5988,7.5671,7.5988,197980.0
2020-08-27 10:50:00,9.58,9.62,9.56,9.61,52436.0,7.5909,7.6226,7.575,7.6146,52436.0
2020-08-27 11:00:00,9.6,9.62,9.56,9.56,159292.0,7.6067,7.6226,7.575,7.575,159292.0
2020-08-27 11:10:00,9.56,9.6,9.54,9.59,77758.0,7.575,7.6067,7.5592,7.5988,77758.0
2020-08-27 11:20:00,9.59,9.6,9.58,9.6,84713.0,7.5988,7.6067,7.5909,7.6067,84713.0
2020-08-27 11:30:00,9.6,9.62,9.58,9.62,106149.0,7.6067,7.6226,7.5909,7.6226,106149.0
2020-08-27 11:40:00,9.61,9.64,9.61,9.63,47824.0,7.6146,7.6384,7.6146,7.6305,47824.0
2020-08-27 11:50:00,9.63,9.65,9.61,9.64,57707.0,7.6305,7.6463,7.6146,7.6384,57707.0
2020-08-27 12:00:00,9.63,9.65,9.61,9.63,46175.0,7.6305,7.6463,7.6146,7.6305,46175.0
2020-08-27 12:10:00,9.63,9.64,9.59,9.6,68441.0,7.6305,7.6384,7.5988,7.6067,68441.0
2020-08-27 12:20:00,9.6,9.6,9.59,9.6,40223.0,7.6067,7.6067,7.5988,7.6067,40223.0
2020-08-27 12:30:00,9.6,9.6,9.54,9.56,56490.0,7.6067,7.6067,7.5592,7.575,56490.0
2020-08-27 12:40:00,9.56,9.6,9.55,9.6,81562.0,7.575,7.6067,7.5671,7.6067,81562.0
2020-08-27 12:50:00,9.6,9.61,9.58,9.59,56503.0,7.6067,7.6146,7.5909,7.5988,56503.0
2020-08-27 13:00:00,9.59,9.59,9.56,9.58,39813.0,7.5988,7.5988,7.575,7.5909,39813.0
2020-08-27 13:10:00,9.59,9.65,9.58,9.65,75272.0,7.5988,7.6463,7.5909,7.6463,75272.0
2020-08-27 13:20:00,9.65,9.67,9.62,9.63,126917.0,7.6463,7.6622,7.6226,7.6305,126917.0
2020-08-27 13:30:00,9.63,9.65,9.62,9.65,86722.0,7.6305,7.6463,7.6226,7.6463,86722.0
2020-08-27 13:40:00,9.65,9.66,9.6,9.62,62123.0,7.6463,7.6543,7.6067,7.6226,62123.0
2020-08-27 13:50:00,9.61,9.62,9.58,9.59,63491.0,7.6146,7.6226,7.5909,7.5988,63491.0
2020-08-27 14:00:00,9.59,9.64,9.58,9.63,43647.0,7.5988,7.6384,7.5909,7.6305,43647.0
2020-08-27 14:10:00,9.63,9.64,9.62,9.62,53512.0,7.6305,7.6384,7.6226,7.6226,53512.0
2020-08-27 14:20:00,9.63,9.63,9.61,9.63,32073.0,7.6305,7.6305,7.6146,7.6305,32073.0
2020-08-27 14:30:00,9.63,9.65,9.62,9.63,56764.0,7.6305,7.6463,7.6226,7.6305,56764.0
2020-08-27 14:40:00,9.62,9.64,9.62,9.63,91240.0,7.6226,7.6384,7.6226,7.6305,91240.0
2020-08-27 14:50:00,9.63,9.65,9.63,9.63,52095.0,7.6305,7.6463,7.6305,7.6305,52095.0
2020-08-27 15:00:00,9.63,9.67,9.63,9.67,117792.0,7.6305,7.6622,7.6305,7.6622,117792.0
2020-08-27 15:10:00,9.67,9.68,9.66,9.68,117571.0,7.6622,7.6701,7.6543,7.6701,117571.0
2020-08-27 15:20:00,9.68,9.7,9.67,9.69,252941.0,7.6701,7.6859,7.6622,7.678,252941.0
2020-08-27 15:30:00,9.69,9.7,9.65,9.66,212871.0,7.678,7.6859,7.6463,7.6543,212871.0
2020-08-27 15:40:00,9.67,9.67,9.64,9.64,229828.0,7.6622,7.6622,7.6384,7.6384,229828.0
2020-08-27 15:50:00,9.64,9.65,9.62,9.64,454130.0,7.6384,7.6463,7.6226,7.6384,454130.0
2020-08-28 09:30:00,9.71,9.74,9.57,9.6,575699.0,7.6939,7.7176,7.5829,7.6067,575699.0
2020-08-28 09:40:00,9.59,9.63,9.57,9.62,468742.0,7.5988,7.6305,7.5829,7.6226,468742.0
2020-08-28 09:50:00,9.63,9.65,9.56,9.6,476069.0,7.6305,7.6463,7.575,7.6067,476069.0
2020-08-28 10:00:00,9.6,9.64,9.54,9.6,302088.0,7.6067,7.6384,7.5592,7.6067,302088.0
2020-08-28 10:10:00,9.59,9.61,9.55,9.61,227780.0,7.5988,7.6146,7.5671,7.6146,227780.0
2020-08-28 10:20:00,9.6,9.61,9.54,9.54,365596.0,7.6067,7.6146,7.5592,7.5592,365596.0
2020-08-28 10:30:00,9.54,9.59,9.54,9.58,400720.0,7.5592,7.5988,7.5592,7.5909,400720.0
2020-08-28 10:40:00,9.58,9.63,9.57,9.6,842195.0,7.5909,7.6305,7.5829,7.6067,842195.0
2020-08-28 10:50:00,9.6,9.61,9.53,9.54,538278.0,7.6067,7.6146,7.5512,7.5592,538278.0
2020-08-28 11:00:00,9.53,9.56,9.53,9.54,111062.0,7.5512,7.575,7.5512,7.5592,111062.0
2020-08-28 11:10:00,9.55,9.58,9.54,9.56,262778.0,7.5671,7.5909,7.5592,7.575,262778.0
2020-08-28 11:20:00,9.56,9.57,9.52,9.54,403124.0,7.575,7.5829,7.5433,7.5592,403124.0
2020-08-28 11:30:00,9.54,9.56,9.53,9.55,50748.0,7.5592,7.575,7.5512,7.5671,50748.0
2020-08-28 11:40:00,9.55,9.57,9.54,9.55,231742.0,7.5671,7.5829,7.5592,7.5671,231742.0
2020-08-28 11:50:00,9.55,9.6,9.55,9.56,233577.0,7.5671,7.6067,7.5671,7.575,233577.0
2020-08-28 12:00:00,9.56,9.57,9.54,9.57,148750.0,7.575,7.5829,7.5592,7.5829,148750.0
2020-08-28 12:10:00,9.56,9.58,9.55,9.58,72519.0,7.575,7.5909,7.5671,7.5909,72519.0
2020-08-28 12:20:00,9.57,9.58,9.56,9.57,97292.0,7.5829,7.5909,7.575,7.5829,97292.0
2020-08-28 12:30:00,9.57,9.58,9.55,9.56,120637.0,7.5829,7.5909,7.5671,7.575,120637.0
2020-08-28 12:40:00,9.55,9.59,9.55,9.59,72896.0,7.5671,7.5988,7.5671,7.5988,72896.0
2020-08-28 12:50:00,9.59,9.6,9.58,9.58,128213.0,7.5988,7.6067,7.5909,7.5909,128213.0
2020-08-28 13:00:00,9.59,9.6,9.58,9.58,78926.0,7.5988,7.6067,7.5909,7.5909,78926.0
2020-08-28 13:10:00,9.58,9.6,9.58,9.58,89122.0,7.5909,7.6067,7.5909,7.5909,89122.0
2020-08-28 13:20:00,9.59,9.59,9.56,9.57,219442.0,7.5988,7.5988,7.575,7.5829,219442.0
2020-08-28 13:30:00,9.57,9.58,9.56,9.58,114943.0,7.5829,7.5909,7.575,7.5909,114943.0
2020-08-28 13:40:00,9.58,9.58,9.57,9.58,78462.0,7.5909,7.5909,7.5829,7.5909,78462.0
2020-08-28 13:50:00,9.58,9.58,9.56,9.57,191232.0,7.5909,7.5909,7.575,7.5829,191232.0
2020-08-28 14:00:00,9.57,9.6,9.56,9.58,417614.0,7.5829,7.6067,7.575,7.5909,417614.0
2020-08-28 14:10:00,9.58,9.6,9.57,9.59,129667.0,7.5909,7.6067,7.5829,7.5988,129667.0
2020-08-28 14:20:00,9.58,9.59,9.57,9.59,69459.0,7.5909,7.5988,7.5829,7.5988,69459.0
2020-08-28 14:30:00,9.58,9.59,9.57,9.59,68670.0,7.5909,7.5988,7.5829,7.5988,68670.0
2020-08-28 14:40:00,9.59,9.6,9.58,9.6,73779.0,7.5988,7.6067,7.5909,7.6067,73779.0
2020-08-28 14:50:00,9.59,9.61,9.58,9.61,135752.0,7.5988,7.6146,7.5909,7.6146,135752.0
2020-08-28 15:00:00,9.6,9.62,9.6,9.62,108093.0,7.6067,7.6226,7.6067,7.6226,108093.0
2020-08-28 15:10:00,9.61,9.62,9.6,9.6,121748.0,7.6146,7.6226,7.6067,7.6067,121748.0
2020-08-28 15:20:00,9.6,9.63,9.6,9.6,176227.0,7.6067,7.6305,7.6067,7.6067,176227.0
2020-08-28 15:30:00,9.6,9.62,9.59,9.6,260322.0,7.6067,7.6226,7.5988,7.6067,260322.0
2020-08-28 15:40:00,9.6,9.6,9.56,9.58,304579.0,7.6067,7.6067,7.575,7.5909,304579.0
2020-08-28 15:50:00,9.57,9.58,9.56,9.57,660044.0,7.5829,7.5909,7.575,7.5829,660044.0
2020-08-31 09:30:00,9.55,9.55,9.44,9.54,434878.0,7.5671,7.5671,7.4799,7.5592,434878.0
2020-08-31 09:40:00,9.54,9.54,9.47,9.47,183120.0,7.5592,7.5592,7.5037,7.5037,183120.0
2020-08-31 09:50:00,9.47,9.47,9.41,9.44,127511.0,7.5037,7.5037,7.4562,7.4799,127511.0
2020-08-31 10:00:00,9.43,9.46,9.41,9.46,93144.0,7.472,7.4958,7.4562,7.4958,93144.0
2020-08-31 10:10:00,9.46,9.47,9.42,9.45,111871.0,7.4958,7.5037,7.4641,7.4879,111871.0
2020-08-31 10:20:00,9.44,9.46,9.42,9.46,119930.0,7.4799,7.4958,7.4641,7.4958,119930.0
2020-08-31 10:30:00,9.46,9.5,9.45,9.49,143233.0,7.4958,7.5275,7.4879,7.5196,143233.0
2020-08-31 10:40:00,9.49,9.5,9.45,9.46,281220.0,7.5196,7.5275,7.4879,7.4958,281220.0
2020-08-31 10:50:00,9.46,9.47,9.43,9.45,166734.0,7.4958,7.5037,7.472,7.4879,166734.0
2020-08-31 11:00:00,9.44,9.47,9.43,9.46,43467.0,7.4799,7.5037,7.472,7.4958,43467.0
2020-08-31 11:10:00,9.46,9.46,9.42,9.43,65554.0,7.4958,7.4958,7.4641,7.472,65554.0
2020-08-31 11:20:00,9.42,9.44,9.41,9.43,87249.0,7.4641,7.4799,7.4562,7.472,87249.0
2020-08-31 11:30:00,9.42,9.44,9.42,9.43,160819.0,7.4641,7.4799,7.4641,7.472,160819.0
2020-08-31 11:40:00,9.43,9.47,9.42,9.46,240664.0,7.472,7.5037,7.4641,7.4958,240664.0
2020-08-31 11:50:00,9.46,9.47,9.44,9.45,71894.0,7.4958,7.5037,7.4799,7.4879,71894.0
2020-08-31 12:00:00,9.45,9.45,9.43,9.44,54573.0,7.4879,7.4879,7.472,7.4799,54573.0
2020-08-31 12:10:00,9.43,9.45,9.42,9.44,52235.0,7.472,7.4879,7.4641,7.4799,52235.0
2020-08-31 12:20:00,9.43,9.44,9.4,9.41,53309.0,7.472,7.4799,7.4482,7.4562,53309.0
2020-08-31 12:30:00,9.41,9.42,9.39,9.39,324006.0,7.4562,7.4641,7.4403,7.4403,324006.0
2020-08-31 12:40:00,9.39,9.42,9.39,9.41,68152.0,7.4403,7.4641,7.4403,7.4562,68152.0
2020-08-31 12:50:00,9.42,9.42,9.41,9.42,58602.0,7.4641,7.4641,7.4562,7.4641,58602.0
2020-08-31 13:00:00,9.42,9.42,9.4,9.4,91334.0,7.4641,7.4641,7.4482,7.4482,91334.0
2020-08-31 13:10:00,9.41,9.41,9.39,9.39,81694.0,7.4562,7.4562,7.4403,7.4403,81694.0
2020-08-31 13:20:00,9.39,9.39,9.37,9.38,65352.0,7.4403,7.4403,7.4245,7.4324,65352.0
2020-08-31 13:30:00,9.38,9.38,9.36,9.37,74451.0,7.4324,7.4324,7.4165,7.4245,74451.0
2020-08-31 13:40:00,9.37,9.37,9.35,9.35,53415.0,7.4245,7.4245,7.4086,7.4086,53415.0
2020-08-31 13:50:00,9.35,9.36,9.33,9.33,222466.0,7.4086,7.4165,7.3928,7.3928,222466.0
2020-08-31 14:00:00,9.33,9.35,9.32,9.34,123651.0,7.3928,7.4086,7.3848,7.4007,123651.0
2020-08-31 14:10:00,9.35,9.35,9.32,9.34,133108.0,7.4086,7.4086,7.3848,7.4007,133108.0
2020-08-31 14:20:00,9.34,9.36,9.32,9.32,118001.0,7.4007,7.4165,7.3848,7.3848,118001.0
2020-08-31 14:30:00,9.32,9.35,9.32,9.34,92501.0,7.3848,7.4086,7.3848,7.4007,92501.0
2020-08-31 14:40:00,9.34,9.37,9.33,9.36,88754.0,7.4007,7.4245,7.3928,7.4165,88754.0
2020-08-31 14:50:00,9.36,9.38,9.35,9.38,115067.0,7.4165,7.4324,7.4086,7.4324,115067.0
2020-08-31 15:00:00,9.37,9.38,9.36,9.37,89561.0,7.4245,7.4324,7.4165,7.4245,89561.0
2020-08-31 15:10:00,9.37,9.39,9.37,9.38,79496.0,7.4245,7.4403,7.4245,7.4324,79496.0
2020-08-31 15:20:00,9.39,9.4,9.37,9.39,168843.0,7.4403,7.4482,7.4245,7.4403,168843.0
2020-08-31 15:30:00,9.39,9.4,9.37,9.39,155450.0,7.4403,7.4482,7.4245,7.4403,155450.0
2020-08-31 15:40:00,9.4,9.41,9.38,9.39,182854.0,7.4482,7.4562,7.4324,7.4403,182854.0
2020-08-31 15:50:00,9.39,9.45,9.39,9.4,1191066.0,7.4403,7.4879,7.4403,7.4482,1191066.0
2020-09-01 09:30:00,9.32,9.37,9.25,9.37,277373.0,7.3848,7.4245,7.3294,7.4245,277373.0
2020-09-01 09:40:00,9.37,9.41,9.32,9.37,158824.0,7.4245,7.4562,7.3848,7.4245,158824.0
2020-09-01 09:50:00,9.37,9.43,9.34,9.42,200977.0,7.4245,7.472,7.4007,7.4641,200977.0
2020-09-01 10:00:00,9.42,9.48,9.41,9.46,234506.0,7.4641,7.5116,7.4562,7.4958,234506.0
2020-09-01 10:10:00,9.46,9.5,9.43,9.47,367279.0,7.4958,7.5275,7.472,7.5037,367279.0
2020-09-01 10:20:00,9.47,9.56,9.47,9.56,164547.0,7.5037,7.575,7.5037,7.575,164547.0
2020-09-01 10:30:00,9.56,9.58,9.55,9.57,99068.0,7.575,7.5909,7.5671,7.5829,99068.0
2020-09-01 10:40:00,9.57,9.6,9.57,9.59,137643.0,7.5829,7.6067,7.5829,7.5988,137643.0
2020-09-01 10:50:00,9.6,9.6,9.55,9.57,89899.0,7.6067,7.6067,7.5671,7.5829,89899.0
2020-09-01 11:00:00,9.58,9.58,9.53,9.56,62604.0,7.5909,7.5909,7.5512,7.575,62604.0
2020-09-01 11:10:00,9.55,9.57,9.51,9.57,175386.0,7.5671,7.5829,7.5354,7.5829,175386.0
2020-09-01 11:20:00,9.57,9.59,9.54,9.55,252145.0,7.5829,7.5988,7.5592,7.5671,252145.0
2020-09-01 11:30:00,9.55,9.59,9.55,9.57,144273.0,7.5671,7.5988,7.5671,7.5829,144273.0
2020-09-01 11:40:00,9.57,9.58,9.55,9.55,92031.0,7.5829,7.5909,7.5671,7.5671,92031.0
2020-09-01 11:50:00,9.55,9.58,9.55,9.56,144215.0,7.5671,7.5909,7.5671,7.575,144215.0
2020-09-01 12:00:00,9.55,9.56,9.53,9.54,102554.0,7.5671,7.575,7.5512,7.5592,102554.0
2020-09-01 12:10:00,9.54,9.55,9.5,9.51,189709.0,7.5592,7.5671,7.5275,7.5354,189709.0
2020-09-01 12:20:00,9.51,9.53,9.47,9.47,145817.0,7.5354,7.5512,7.5037,7.5037,145817.0
2020-09-01 12:30:00,9.47,9.48,9.45,9.46,69761.0,7.5037,7.5116,7.4879,7.4958,69761.0
2020-09-01 12:40:00,9.46,9.46,9.42,9.44,75763.0,7.4958,7.4958,7.4641,7.4799,75763.0
2020-09-01 12:50:00,9.44,9.46,9.42,9.46,41038.0,7.4799,7.4958,7.4641,7.4958,41038.0
2020-09-01 13:00:00,9.45,9.46,9.43,9.44,71954.0,7.4879,7.4958,7.472,7.4799,71954.0
2020-09-01 13:10:00,9.44,9.45,9.43,9.44,42536.0,7.4799,7.4879,7.472,7.4799,42536.0
2020-09-01 13:20:00,9.44,9.44,9.41,9.42,60956.0,7.4799,7.4799,7.4562,7.4641,60956.0
2020-09-01 13:30:00,9.41,9.42,9.4,9.41,91480.0,7.4562,7.4641,7.4482,7.4562,91480.0
2020-09-01 13:40:00,9.4,9.42,9.39,9.42,66347.0,7.4482,7.4641,7.4403,7.4641,66347.0
2020-09-01 13:50:00,9.42,9.42,9.39,9.41,113132.0,7.4641,7.4641,7.4403,7.4562,113132.0
2020-09-01 14:00:00,9.41,9.43,9.4,9.41,73423.0,7.4562,7.472,7.4482,7.4562,73423.0
2020-09-01 14:10:00,9.42,9.42,9.39,9.39,116977.0,7.4641,7.4641,7.4403,7.4403,116977.0
2020-09-01 14:20:00,9.39,9.42,9.39,9.42,70012.0,7.4403,7.4641,7.4403,7.4641,70012.0
2020-09-01 14:30:00,9.42,9.44,9.41,9.43,78770.0,7.4641,7.4799,7.4562,7.472,78770.0
2020-09-01 14:40:00,9.43,9.43,9.41,9.41,64165.0,7.472,7.472,7.4562,7.4562,64165.0
2020-09-01 14:50:00,9.42,9.42,9.39,9.42,72852.0,7.4641,7.4641,7.4403,7.4641,72852.0
2020-09-01 15:00:00,9.42,9.42,9.41,9.42,72928.0,7.4641,7.4641,7.4562,7.4641,72928.0
2020-09-01 15:10:00,9.41,9.42,9.39,9.41,117594.0,7.4562,7.4641,7.4403,7.4562,117594.0
2020-09-01 15:20:00,9.41,9.42,9.4,9.42,92875.0,7.4562,7.4641,7.4482,7.4641,92875.0
2020-09-01 15:30:00,9.42,9.43,9.4,9.42,174310.0,7.4641,7.472,7.4482,7.4641,174310.0
2020-09-01 15:40:00,9.42,9.43,9.41,9.41,126056.0,7.4641,7.472,7.4562,7.4562,126056.0
2020-09-01 15:50:00,9.41,9.44,9.39,9.44,599208.0,7.4562,7.4799,7.4403,7.4799,599208.0
2020-09-02 09:30:00,9.42,9.45,9.35,9.43,235148.0,7.4641,7.4879,7.4086,7.472,235148.0
2020-09-02 09:40:00,9.42,9.43,9.39,9.41,228198.0,7.4641,7.472,7.4403,7.4562,228198.0
2020-09-02 09:50:00,9.4,9.58,9.38,9.58,407891.0,7.4482,7.5909,7.4324,7.5909,407891.0
2020-09-02 10:00:00,9.57,9.57,9.48,9.5,144428.0,7.5829,7.5829,7.5116,7.5275,144428.0
2020-09-02 10:10:00,9.5,9.52,9.46,9.51,143177.0,7.5275,7.5433,7.4958,7.5354,143177.0
2020-09-02 10:20:00,9.51,9.53,9.49,9.52,151461.0,7.5354,7.5512,7.5196,7.5433,151461.0
2020-09-02 10:30:00,9.52,9.56,9.51,9.55,136933.0,7.5433,7.575,7.5354,7.5671,136933.0
2020-09-02 10:40:00,9.56,9.58,9.49,9.5,83721.0,7.575,7.5909,7.5196,7.5275,83721.0
2020-09-02 10:50:00,9.5,9.56,9.49,9.53,113697.0,7.5275,7.575,7.5196,7.5512,113697.0
2020-09-02 11:00:00,9.53,9.57,9.52,9.57,125460.0,7.5512,7.5829,7.5433,7.5829,125460.0
2020-09-02 11:10:00,9.57,9.58,9.54,9.57,122372.0,7.5829,7.5909,7.5592,7.5829,122372.0
2020-09-02 11:20:00,9.56,9.56,9.52,9.54,60758.0,7.575,7.575,7.5433,7.5592,60758.0
2020-09-02 11:30:00,9.54,9.58,9.53,9.58,149662.0,7.5592,7.5909,7.5512,7.5909,149662.0
2020-09-02 11:40:00,9.57,9.59,9.56,9.58,116027.0,7.5829,7.5988,7.575,7.5909,116027.0
2020-09-02 11:50:00,9.58,9.6,9.57,9.6,103353.0,7.5909,7.6067,7.5829,7.6067,103353.0
2020-09-02 12:00:00,9.59,9.64,9.58,9.6,385016.0,7.5988,7.6384,7.5909,7.6067,385016.0
2020-09-02 12:10:00,9.59,9.61,9.58,9.61,103870.0,7.5988,7.6146,7.5909,7.6146,103870.0
2020-09-02 12:20:00,9.61,9.62,9.59,9.61,148062.0,7.6146,7.6226,7.5988,7.6146,148062.0
2020-09-02 12:30:00,9.61,9.61,9.58,9.6,165105.0,7.6146,7.6146,7.5909,7.6067,165105.0
2020-09-02 12:40:00,9.6,9.62,9.58,9.58,248905.0,7.6067,7.6226,7.5909,7.5909,248905.0
2020-09-02 12:50:00,9.58,9.6,9.54,9.54,290395.0,7.5909,7.6067,7.5592,7.5592,290395.0
2020-09-02 13:00:00,9.55,9.58,9.53,9.58,134449.0,7.5671,7.5909,7.5512,7.5909,134449.0
2020-09-02 13:10:00,9.58,9.6,9.56,9.6,196122.0,7.5909,7.6067,7.575,7.6067,196122.0
2020-09-02 13:20:00,9.6,9.65,9.59,9.63,294513.0,7.6067,7.6463,7.5988,7.6305,294513.0
2020-09-02 13:30:00,9.62,9.63,9.6,9.62,113754.0,7.6226,7.6305,7.6067,7.6226,113754.0
2020-09-02 13:40:00,9.62,9.63,9.59,9.62,161483.0,7.6226,7.6305,7.5988,7.6226,161483.0
2020-09-02 13:50:00,9.62,9.63,9.6,9.62,170228.0,7.6226,7.6305,7.6067,7.6226,170228.0
2020-09-02 14:00:00,9.62,9.62,9.59,9.6,221228.0,7.6226,7.6226,7.5988,7.6067,221228.0
2020-09-02 14:10:00,9.6,9.61,9.59,9.6,126749.0,7.6067,7.6146,7.5988,7.6067,126749.0
2020-09-02 14:20:00,9.61,9.63,9.6,9.63,187333.0,7.6146,7.6305,7.6067,7.6305,187333.0
2020-09-02 14:30:00,9.63,9.64,9.62,9.63,194751.0,7.6305,7.6384,7.6226,7.6305,194751.0
2020-09-02 14:40:00,9.63,9.64,9.61,9.64,135533.0,7.6305,7.6384,7.6146,7.6384,135533.0
2020-09-02 14:50:00,9.63,9.68,9.63,9.68,211576.0,7.6305,7.6701,7.6305,7.6701,211576.0
2020-09-02 15:00:00,9.67,9.68,9.65,9.68,161832.0,7.6622,7.6701,7.6463,7.6701,161832.0
2020-09-02 15:10:00,9.68,9.69,9.65,9.68,343127.0,7.6701,7.678,7.6463,7.6701,343127.0
2020-09-02 15:20:00,9.68,9.7,9.67,9.68,203167.0,7.6701,7.6859,7.6622,7.6701,203167.0
2020-09-02 15:30:00,9.68,9.71,9.66,9.71,683409.0,7.6701,7.6939,7.6543,7.6939,683409.0
2020-09-02 15:40:00,9.71,9.73,9.7,9.72,395288.0,7.6939,7.7097,7.6859,7.7018,395288.0
2020-09-02 15:50:00,9.72,9.74,9.68,9.69,1071597.0,7.7018,7.7176,7.6701,7.678,1071597.0
2020-09-03 09:30:00,9.76,9.89,9.73,9.86,423042.0,7.7335,7.8365,7.7097,7.8127,423042.0
2020-09-03 09:40:00,9.86,10.08,9.85,10.08,649072.0,7.8127,7.987,7.8048,7.987,649072.0
2020-09-03 09:50:00,10.07,10.09,9.95,10.03,363447.0,7.9791,7.995,7.884,7.9474,363447.0
2020-09-03 10:00:00,10.03,10.03,9.86,9.89,192015.0,7.9474,7.9474,7.8127,7.8365,192015.0
2020-09-03 10:10:00,9.89,9.91,9.87,9.9,79861.0,7.8365,7.8523,7.8207,7.8444,79861.0
2020-09-03 10:20:00,9.91,9.91,9.81,9.82,99818.0,7.8523,7.8523,7.7731,7.781,99818.0
2020-09-03 10:30:00,9.82,9.86,9.79,9.84,115997.0,7.781,7.8127,7.7573,7.7969,115997.0
2020-09-03 10:40:00,9.85,9.89,9.83,9.85,68261.0,7.8048,7.8365,7.789,7.8048,68261.0
2020-09-03 10:50:00,9.85,9.86,9.81,9.84,73438.0,7.8048,7.8127,7.7731,7.7969,73438.0
2020-09-03 11:00:00,9.84,9.84,9.72,9.75,181747.0,7.7969,7.7969,7.7018,7.7256,181747.0
2020-09-03 11:10:00,9.74,9.77,9.63,9.63,243263.0,7.7176,7.7414,7.6305,7.6305,243263.0
2020-09-03 11:20:00,9.63,9.68,9.62,9.67,168444.0,7.6305,7.6701,7.6226,7.6622,168444.0
2020-09-03 11:30:00,9.66,9.71,9.64,9.71,99151.0,7.6543,7.6939,7.6384,7.6939,99151.0
2020-09-03 11:40:00,9.71,9.73,9.68,9.69,124182.0,7.6939,7.7097,7.6701,7.678,124182.0
2020-09-03 11:50:00,9.69,9.74,9.68,9.71,173104.0,7.678,7.7176,7.6701,7.6939,173104.0
2020-09-03 12:00:00,9.71,9.74,9.69,9.73,88917.0,7.6939,7.7176,7.678,7.7097,88917.0
2020-09-03 12:10:00,9.74,9.75,9.72,9.74,74318.0,7.7176,7.7256,7.7018,7.7176,74318.0
2020-09-03 12:20:00,9.74,9.75,9.72,9.73,56634.0,7.7176,7.7256,7.7018,7.7097,56634.0
2020-09-03 12:30:00,9.73,9.74,9.69,9.71,91066.0,7.7097,7.7176,7.678,7.6939,91066.0
2020-09-03 12:40:00,9.71,9.71,9.66,9.68,68243.0,7.6939,7.6939,7.6543,7.6701,68243.0
2020-09-03 12:50:00,9.68,9.72,9.66,9.68,112749.0,7.6701,7.7018,7.6543,7.6701,112749.0
2020-09-03 13:00:00,9.68,9.69,9.64,9.68,65410.0,7.6701,7.678,7.6384,7.6701,65410.0
2020-09-03 13:10:00,9.68,9.72,9.66,9.67,49825.0,7.6701,7.7018,7.6543,7.6622,49825.0
2020-09-03 13:20:00,9.67,9.7,9.65,9.68,79701.0,7.6622,7.6859,7.6463,7.6701,79701.0
2020-09-03 13:30:00,9.68,9.69,9.63,9.64,102077.0,7.6701,7.678,7.6305,7.6384,102077.0
2020-09-03 13:40:00,9.64,9.67,9.63,9.64,85047.0,7.6384,7.6622,7.6305,7.6384,85047.0
2020-09-03 13:50:00,9.65,9.69,9.64,9.67,58098.0,7.6463,7.678,7.6384,7.6622,58098.0
2020-09-03 14:00:00,9.67,9.7,9.66,9.68,117772.0,7.6622,7.6859,7.6543,7.6701,117772.0
2020-09-03 14:10:00,9.68,9.71,9.67,9.68,95912.0,7.6701,7.6939,7.6622,7.6701,95912.0
2020-09-03 14:20:00,9.67,9.71,9.67,9.7,57596.0,7.6622,7.6939,7.6622,7.6859,57596.0
2020-09-03 14:30:00,9.7,9.73,9.68,9.71,100217.0,7.6859,7.7097,7.6701,7.6939,100217.0
2020-09-03 14:40:00,9.71,9.71,9.66,9.67,74165.0,7.6939,7.6939,7.6543,7.6622,74165.0
2020-09-03 14:50:00,9.67,9.68,9.63,9.63,90480.0,7.6622,7.6701,7.6305,7.6305,90480.0
2020-09-03 15:00:00,9.63,9.68,9.61,9.67,227405.0,7.6305,7.6701,7.6146,7.6622,227405.0
2020-09-03 15:10:00,9.66,9.68,9.64,9.64,138104.0,7.6543,7.6701,7.6384,7.6384,138104.0
2020-09-03 15:20:00,9.64,9.65,9.61,9.63,76753.0,7.6384,7.6463,7.6146,7.6305,76753.0
2020-09-03 15:30:00,9.63,9.66,9.6,9.64,221053.0,7.6305,7.6543,7.6067,7.6384,221053.0
2020-09-03 15:40:00,9.63,9.65,9.62,9.63,277354.0,7.6305,7.6463,7.6226,7.6305,277354.0
2020-09-03 15:50:00,9.62,9.67,9.6,9.65,763849.0,7.6226,7.6622,7.6067,7.6463,763849.0
2020-09-04 09:30:00,9.87,9.92,9.75,9.8,301829.0,7.8207,7.8603,7.7256,7.7652,301829.0
2020-09-04 09:40:00,9.79,9.98,9.79,9.95,256525.0,7.7573,7.9078,7.7573,7.884,256525.0
2020-09-04 09:50:00,9.96,10.08,9.92,9.94,748852.0,7.892,7.987,7.8603,7.8761,748852.0
2020-09-04 10:00:00,9.94,10.04,9.94,10.03,221252.0,7.8761,7.9554,7.8761,7.9474,221252.0
2020-09-04 10:10:00,10.02,10.02,9.94,9.96,130169.0,7.9395,7.9395,7.8761,7.892,130169.0
2020-09-04 10:20:00,9.96,10.0,9.91,9.93,143183.0,7.892,7.9237,7.8523,7.8682,143183.0
2020-09-04 10:30:00,9.94,9.96,9.82,9.85,228993.0,7.8761,7.892,7.781,7.8048,228993.0
2020-09-04 10:40:00,9.84,9.87,9.81,9.85,154119.0,7.7969,7.8207,7.7731,7.8048,154119.0
2020-09-04 10:50:00,9.84,9.88,9.8,9.84,202398.0,7.7969,7.8286,7.7652,7.7969,202398.0
2020-09-04 11:00:00,9.84,9.86,9.8,9.8,219709.0,7.7969,7.8127,7.7652,7.7652,219709.0
2020-09-04 11:10:00,9.8,9.82,9.76,9.8,196509.0,7.7652,7.781,7.7335,7.7652,196509.0
2020-09-04 11:20:00,9.81,9.82,9.77,9.8,210063.0,7.7731,7.781,7.7414,7.7652,210063.0
2020-09-04 11:30:00,9.79,9.83,9.77,9.77,162674.0,7.7573,7.789,7.7414,7.7414,162674.0
2020-09-04 11:40:00,9.77,9.78,9.72,9.74,165266.0,7.7414,7.7493,7.7018,7.7176,165266.0
2020-09-04 11:50:00,9.74,9.78,9.72,9.77,121257.0,7.7176,7.7493,7.7018,7.7414,121257.0
2020-09-04 12:00:00,9.77,9.8,9.76,9.79,172842.0,7.7414,7.7652,7.7335,7.7573,172842.0
2020-09-04 12:10:00,9.8,9.83,9.79,9.81,144447.0,7.7652,7.789,7.7573,7.7731,144447.0
2020-09-04 12:20:00,9.81,9.85,9.8,9.85,220028.0,7.7731,7.8048,7.7652,7.8048,220028.0
2020-09-04 12:30:00,9.85,9.86,9.81,9.84,163542.0,7.8048,7.8127,7.7731,7.7969,163542.0
2020-09-04 12:40:00,9.85,9.93,9.85,9.92,173010.0,7.8048,7.8682,7.8048,7.8603,173010.0
2020-09-04 12:50:00,9.92,9.94,9.9,9.94,204353.0,7.8603,7.8761,7.8444,7.8761,204353.0
2020-09-04 13:00:00,9.94,9.95,9.92,9.93,149244.0,7.8761,7.884,7.8603,7.8682,149244.0
2020-09-04 13:10:00,9.92,9.94,9.92,9.93,158310.0,7.8603,7.8761,7.8603,7.8682,158310.0
2020-09-04 13:20:00,9.93,9.93,9.9,9.91,128207.0,7.8682,7.8682,7.8444,7.8523,128207.0
2020-09-04 13:30:00,9.91,9.92,9.84,9.86,197380.0,7.8523,7.8603,7.7969,7.8127,197380.0
2020-09-04 13:40:00,9.86,9.88,9.85,9.87,87779.0,7.8127,7.8286,7.8048,7.8207,87779.0
2020-09-04 13:50:00,9.88,9.92,9.87,9.91,116185.0,7.8286,7.8603,7.8207,7.8523,116185.0
2020-09-04 14:00:00,9.92,9.94,9.91,9.93,139881.0,7.8603,7.8761,7.8523,7.8682,139881.0
2020-09-04 14:10:00,9.93,9.95,9.91,9.95,109120.0,7.8682,7.884,7.8523,7.884,109120.0
2020-09-04 14:20:00,9.95,9.96,9.92,9.95,68555.0,7.884,7.892,7.8603,7.884,68555.0
2020-09-04 14:30:00,9.95,9.98,9.93,9.98,105198.0,7.884,7.9078,7.8682,7.9078,105198.0
2020-09-04 14:40:00,9.98,10.02,9.97,10.0,119384.0,7.9078,7.9395,7.8999,7.9237,119384.0
2020-09-04 14:50:00,10.0,10.0,9.96,10.0,90842.0,7.9237,7.9237,7.892,7.9237,90842.0
2020-09-04 15:00:00,10.0,10.03,9.99,10.03,193283.0,7.9237,7.9474,7.9157,7.9474,193283.0
2020-09-04 15:10:00,10.02,10.07,10.01,10.05,266344.0,7.9395,7.9791,7.9316,7.9633,266344.0
2020-09-04 15:20:00,10.05,10.07,10.0,10.01,258714.0,7.9633,7.9791,7.9237,7.9316,258714.0
2020-09-04 15:30:00,10.0,10.01,9.93,9.94,315803.0,7.9237,7.9316,7.8682,7.8761,315803.0
2020-09-04 15:40:00,9.95,9.97,9.91,9.91,478757.0,7.884,7.8999,7.8523,7.8523,478757.0
2020-09-04 15:50:00,9.91,9.94,9.89,9.94,994578.0,7.8523,7.8761,7.8365,7.8761,994578.0
2020-09-08 09:30:00,9.74,9.85,9.7,9.76,560214.0,7.7176,7.8048,7.6859,7.7335,560214.0
2020-09-08 09:40:00,9.76,9.81,9.65,9.68,507753.0,7.7335,7.7731,7.6463,7.6701,507753.0
2020-09-08 09:50:00,9.68,9.81,9.66,9.79,550995.0,7.6701,7.7731,7.6543,7.7573,550995.0
2020-09-08 10:00:00,9.79,9.8,9.71,9.76,485411.0,7.7573,7.7652,7.6939,7.7335,485411.0
2020-09-08 10:10:00,9.76,9.77,9.67,9.68,361022.0,7.7335,7.7414,7.6622,7.6701,361022.0
2020-09-08 10:20:00,9.67,9.71,9.64,9.7,326125.0,7.6622,7.6939,7.6384,7.6859,326125.0
2020-09-08 10:30:00,9.7,9.74,9.66,9.72,243510.0,7.6859,7.7176,7.6543,7.7018,243510.0
2020-09-08 10:40:00,9.72,9.73,9.64,9.65,178032.0,7.7018,7.7097,7.6384,7.6463,178032.0
2020-09-08 10:50:00,9.64,9.67,9.62,9.65,289347.0,7.6384,7.6622,7.6226,7.6463,289347.0
2020-09-08 11:00:00,9.65,9.69,9.61,9.66,261738.0,7.6463,7.678,7.6146,7.6543,261738.0
2020-09-08 11:10:00,9.66,9.68,9.63,9.68,112676.0,7.6543,7.6701,7.6305,7.6701,112676.0
2020-09-08 11:20:00,9.68,9.72,9.68,9.71,268571.0,7.6701,7.7018,7.6701,7.6939,268571.0
2020-09-08 11:30:00,9.71,9.75,9.68,9.72,274652.0,7.6939,7.7256,7.6701,7.7018,274652.0
2020-09-08 11:40:00,9.72,9.74,9.72,9.74,365009.0,7.7018,7.7176,7.7018,7.7176,365009.0
2020-09-08 11:50:00,9.74,9.77,9.7,9.75,571287.0,7.7176,7.7414,7.6859,7.7256,571287.0
2020-09-08 12:00:00,9.75,9.77,9.73,9.75,239812.0,7.7256,7.7414,7.7097,7.7256,239812.0
2020-09-08 12:10:00,9.75,9.81,9.74,9.8,197634.0,7.7256,7.7731,7.7176,7.7652,197634.0
2020-09-08 12:20:00,9.81,9.84,9.8,9.82,231594.0,7.7731,7.7969,7.7652,7.781,231594.0
2020-09-08 12:30:00,9.81,9.82,9.78,9.79,162180.0,7.7731,7.781,7.7493,7.7573,162180.0
2020-09-08 12:40:00,9.79,9.82,9.78,9.81,96248.0,7.7573,7.781,7.7493,7.7731,96248.0
2020-09-08 12:50:00,9.82,9.82,9.8,9.8,96483.0,7.781,7.781,7.7652,7.7652,96483.0
2020-09-08 13:00:00,9.81,9.85,9.79,9.84,107117.0,7.7731,7.8048,7.7573,7.7969,107117.0
2020-09-08 13:10:00,9.84,9.87,9.84,9.87,77509.0,7.7969,7.8207,7.7969,7.8207,77509.0
2020-09-08 13:20:00,9.86,9.88,9.84,9.87,139723.0,7.8127,7.8286,7.7969,7.8207,139723.0
2020-09-08 13:30:00,9.86,9.87,9.82,9.83,133764.0,7.8127,7.8207,7.781,7.789,133764.0
2020-09-08 13:40:00,9.84,9.85,9.79,9.8,127916.0,7.7969,7.8048,7.7573,7.7652,127916.0
2020-09-08 13:50:00,9.8,9.82,9.79,9.8,193838.0,7.7652,7.781,7.7573,7.7652,193838.0
2020-09-08 14:00:00,9.81,9.84,9.8,9.83,117569.0,7.7731,7.7969,7.7652,7.789,117569.0
2020-09-08 14:10:00,9.83,9.83,9.77,9.79,209424.0,7.789,7.789,7.7414,7.7573,209424.0
2020-09-08 14:20:00,9.79,9.79,9.76,9.77,160045.0,7.7573,7.7573,7.7335,7.7414,160045.0
2020-09-08 14:30:00,9.77,9.78,9.74,9.76,171410.0,7.7414,7.7493,7.7176,7.7335,171410.0
2020-09-08 14:40:00,9.76,9.77,9.73,9.75,164628.0,7.7335,7.7414,7.7097,7.7256,164628.0
2020-09-08 14:50:00,9.75,9.79,9.73,9.79,188989.0,7.7256,7.7573,7.7097,7.7573,188989.0
2020-09-08 15:00:00,9.78,9.79,9.73,9.75,148567.0,7.7493,7.7573,7.7097,7.7256,148567.0
2020-09-08 15:10:00,9.76,9.79,9.76,9.78,216389.0,7.7335,7.7573,7.7335,7.7493,216389.0
2020-09-08 15:20:00,9.79,9.8,9.76,9.77,269600.0,7.7573,7.7652,7.7335,7.7414,269600.0
2020-09-08 15:30:00,9.78,9.8,9.75,9.78,266685.0,7.7493,7.7652,7.7256,7.7493,266685.0
2020-09-08 15:40:00,9.78,9.8,9.75,9.77,377501.0,7.7493,7.7652,7.7256,7.7414,377501.0
2020-09-08 15:50:00,9.77,9.78,9.7,9.71,1152983.0,7.7414,7.7493,7.6859,7.6939,1152983.0
2020-09-09 09:30:00,9.86,9.86,9.72,9.78,351493.0,7.8127,7.8127,7.7018,7.7493,351493.0
2020-09-09 09:40:00,9.79,9.79,9.7,9.71,250538.0,7.7573,7.7573,7.6859,7.6939,250538.0
2020-09-09 09:50:00,9.71,9.78,9.71,9.77,101359.0,7.6939,7.7493,7.6939,7.7414,101359.0
2020-09-09 10:00:00,9.78,9.8,9.73,9.74,151513.0,7.7493,7.7652,7.7097,7.7176,151513.0
2020-09-09 10:10:00,9.75,9.79,9.74,9.79,126101.0,7.7256,7.7573,7.7176,7.7573,126101.0
2020-09-09 10:20:00,9.79,9.79,9.68,9.68,246472.0,7.7573,7.7573,7.6701,7.6701,246472.0
2020-09-09 10:30:00,9.69,9.72,9.67,9.68,172544.0,7.678,7.7018,7.6622,7.6701,172544.0
2020-09-09 10:40:00,9.68,9.73,9.68,9.69,147377.0,7.6701,7.7097,7.6701,7.678,147377.0
2020-09-09 10:50:00,9.69,9.71,9.67,9.71,180146.0,7.678,7.6939,7.6622,7.6939,180146.0
2020-09-09 11:00:00,9.72,9.78,9.72,9.77,223368.0,7.7018,7.7493,7.7018,7.7414,223368.0
2020-09-09 11:10:00,9.77,9.8,9.75,9.79,149303.0,7.7414,7.7652,7.7256,7.7573,149303.0
2020-09-09 11:20:00,9.8,9.83,9.79,9.8,192982.0,7.7652,7.789,7.7573,7.7652,192982.0
2020-09-09 11:30:00,9.8,9.81,9.78,9.8,148196.0,7.7652,7.7731,7.7493,7.7652,148196.0
2020-09-09 11:40:00,9.8,9.83,9.8,9.81,104633.0,7.7652,7.789,7.7652,7.7731,104633.0
2020-09-09 11:50:00,9.82,9.83,9.79,9.79,136431.0,7.781,7.789,7.7573,7.7573,136431.0
2020-09-09 12:00:00,9.79,9.8,9.77,9.79,102376.0,7.7573,7.7652,7.7414,7.7573,102376.0
2020-09-09 12:10:00,9.79,9.8,9.78,9.79,92013.0,7.7573,7.7652,7.7493,7.7573,92013.0
2020-09-09 12:20:00,9.79,9.79,9.75,9.76,102871.0,7.7573,7.7573,7.7256,7.7335,102871.0
2020-09-09 12:30:00,9.76,9.79,9.76,9.79,47537.0,7.7335,7.7573,7.7335,7.7573,47537.0
2020-09-09 12:40:00,9.79,9.79,9.75,9.76,184360.0,7.7573,7.7573,7.7256,7.7335,184360.0
2020-09-09 12:50:00,9.76,9.77,9.75,9.76,70827.0,7.7335,7.7414,7.7256,7.7335,70827.0
2020-09-09 13:00:00,9.76,9.8,9.74,9.8,143577.0,7.7335,7.7652,7.7176,7.7652,143577.0
2020-09-09 13:10:00,9.8,9.84,9.79,9.84,139774.0,7.7652,7.7969,7.7573,7.7969,139774.0
2020-09-09 13:20:00,9.85,9.86,9.83,9.85,228988.0,7.8048,7.8127,7.789,7.8048,228988.0
2020-09-09 13:30:00,9.85,9.88,9.84,9.88,175375.0,7.8048,7.8286,7.7969,7.8286,175375.0
2020-09-09 13:40:00,9.88,9.9,9.87,9.88,234813.0,7.8286,7.8444,7.8207,7.8286,234813.0
2020-09-09 13:50:00,9.88,9.89,9.86,9.88,96818.0,7.8286,7.8365,7.8127,7.8286,96818.0
2020-09-09 14:00:00,9.88,9.89,9.86,9.88,117563.0,7.8286,7.8365,7.8127,7.8286,117563.0
2020-09-09 14:10:00,9.88,9.89,9.86,9.87,447280.0,7.8286,7.8365,7.8127,7.8207,447280.0
2020-09-09 14:20:00,9.87,9.87,9.82,9.84,159075.0,7.8207,7.8207,7.781,7.7969,159075.0
2020-09-09 14:30:00,9.84,9.87,9.83,9.85,171120.0,7.7969,7.8207,7.789,7.8048,171120.0
2020-09-09 14:40:00,9.85,9.85,9.83,9.85,75827.0,7.8048,7.8048,7.789,7.8048,75827.0
2020-09-09 14:50:00,9.85,9.86,9.81,9.83,184078.0,7.8048,7.8127,7.7731,7.789,184078.0
2020-09-09 15:00:00,9.83,9.85,9.82,9.85,131336.0,7.789,7.8048,7.781,7.8048,131336.0
2020-09-09 15:10:00,9.85,9.86,9.83,9.84,139814.0,7.8048,7.8127,7.789,7.7969,139814.0
2020-09-09 15:20:00,9.84,9.88,9.84,9.88,550496.0,7.7969,7.8286,7.7969,7.8286,550496.0
2020-09-09 15:30:00,9.88,9.9,9.86,9.87,579084.0,7.8286,7.8444,7.8127,7.8207,579084.0
2020-09-09 15:40:00,9.87,9.88,9.82,9.83,365364.0,7.8207,7.8286,7.781,7.789,365364.0
2020-09-09 15:50:00,9.82,9.83,9.76,9.78,873205.0,7.781,7.789,7.7335,7.7493,873205.0
2020-09-10 09:30:00,9.89,9.93,9.84,9.92,216898.0,7.8365,7.8682,7.7969,7.8603,216898.0
2020-09-10 09:40:00,9.93,9.97,9.9,9.96,260425.0,7.8682,7.8999,7.8444,7.892,260425.0
2020-09-10 09:50:00,9.96,9.99,9.91,9.93,226352.0,7.892,7.9157,7.8523,7.8682,226352.0
2020-09-10 10:00:00,9.93,9.95,9.88,9.88,132886.0,7.8682,7.884,7.8286,7.8286,132886.0
2020-09-10 10:10:00,9.88,9.9,9.83,9.88,198899.0,7.8286,7.8444,7.789,7.8286,198899.0
2020-09-10 10:20:00,9.88,9.89,9.8,9.82,208010.0,7.8286,7.8365,7.7652,7.781,208010.0
2020-09-10 10:30:00,9.82,9.83,9.77,9.8,190002.0,7.781,7.789,7.7414,7.7652,190002.0
2020-09-10 10:40:00,9.8,9.83,9.76,9.79,175414.0,7.7652,7.789,7.7335,7.7573,175414.0
2020-09-10 10:50:00,9.79,9.8,9.72,9.73,147822.0,7.7573,7.7652,7.7018,7.7097,147822.0
2020-09-10 11:00:00,9.74,9.78,9.73,9.78,162847.0,7.7176,7.7493,7.7097,7.7493,162847.0
2020-09-10 11:10:00,9.77,9.79,9.72,9.75,128024.0,7.7414,7.7573,7.7018,7.7256,128024.0
2020-09-10 11:20:00,9.75,9.76,9.72,9.74,96096.0,7.7256,7.7335,7.7018,7.7176,96096.0
2020-09-10 11:30:00,9.74,9.74,9.7,9.71,108536.0,7.7176,7.7176,7.6859,7.6939,108536.0
2020-09-10 11:40:00,9.71,9.72,9.67,9.7,94957.0,7.6939,7.7018,7.6622,7.6859,94957.0
2020-09-10 11:50:00,9.7,9.71,9.66,9.67,84830.0,7.6859,7.6939,7.6543,7.6622,84830.0
2020-09-10 12:00:00,9.66,9.71,9.66,9.68,114831.0,7.6543,7.6939,7.6543,7.6701,114831.0
2020-09-10 12:10:00,9.68,9.7,9.67,9.7,84023.0,7.6701,7.6859,7.6622,7.6859,84023.0
2020-09-10 12:20:00,9.7,9.72,9.68,9.72,175091.0,7.6859,7.7018,7.6701,7.7018,175091.0
2020-09-10 12:30:00,9.72,9.73,9.68,9.69,93490.0,7.7018,7.7097,7.6701,7.678,93490.0
2020-09-10 12:40:00,9.69,9.7,9.64,9.65,132535.0,7.678,7.6859,7.6384,7.6463,132535.0
2020-09-10 12:50:00,9.65,9.66,9.64,9.65,89668.0,7.6463,7.6543,7.6384,7.6463,89668.0
2020-09-10 13:00:00,9.64,9.68,9.64,9.67,94155.0,7.6384,7.6701,7.6384,7.6622,94155.0
2020-09-10 13:10:00,9.68,9.68,9.65,9.68,114369.0,7.6701,7.6701,7.6463,7.6701,114369.0
2020-09-10 13:20:00,9.67,9.69,9.65,9.66,64686.0,7.6622,7.678,7.6463,7.6543,64686.0
2020-09-10 13:30:00,9.66,9.68,9.65,9.66,99290.0,7.6543,7.6701,7.6463,7.6543,99290.0
2020-09-10 13:40:00,9.65,9.66,9.64,9.64,101437.0,7.6463,7.6543,7.6384,7.6384,101437.0
2020-09-10 13:50:00,9.64,9.66,9.63,9.66,108678.0,7.6384,7.6543,7.6305,7.6543,108678.0
2020-09-10 14:00:00,9.66,9.7,9.65,9.7,169200.0,7.6543,7.6859,7.6463,7.6859,169200.0
2020-09-10 14:10:00,9.7,9.71,9.65,9.67,65368.0,7.6859,7.6939,7.6463,7.6622,65368.0
2020-09-10 14:20:00,9.67,9.68,9.62,9.63,145018.0,7.6622,7.6701,7.6226,7.6305,145018.0
2020-09-10 14:30:00,9.63,9.65,9.62,9.64,108694.0,7.6305,7.6463,7.6226,7.6384,108694.0
2020-09-10 14:40:00,9.64,9.66,9.61,9.66,179085.0,7.6384,7.6543,7.6146,7.6543,179085.0
2020-09-10 14:50:00,9.66,9.67,9.62,9.65,117228.0,7.6543,7.6622,7.6226,7.6463,117228.0
2020-09-10 15:00:00,9.66,9.68,9.63,9.63,92471.0,7.6543,7.6701,7.6305,7.6305,92471.0
2020-09-10 15:10:00,9.64,9.65,9.6,9.62,248109.0,7.6384,7.6463,7.6067,7.6226,248109.0
2020-09-10 15:20:00,9.62,9.63,9.58,9.62,219896.0,7.6226,7.6305,7.5909,7.6226,219896.0
2020-09-10 15:30:00,9.62,9.63,9.59,9.62,256154.0,7.6226,7.6305,7.5988,7.6226,256154.0
2020-09-10 15:40:00,9.62,9.64,9.59,9.61,260514.0,7.6226,7.6384,7.5988,7.6146,260514.0
2020-09-10 15:50:00,9.6,9.62,9.57,9.59,867052.0,7.6067,7.6226,7.5829,7.5988,867052.0
2020-09-11 09:30:00,9.59,9.65,9.53,9.63,303906.0,7.5988,7.6463,7.5512,7.6305,303906.0
2020-09-11 09:40:00,9.62,9.63,9.5,9.53,290501.0,7.6226,7.6305,7.5275,7.5512,290501.0
2020-09-11 09:50:00,9.53,9.58,9.52,9.53,180196.0,7.5512,7.5909,7.5433,7.5512,180196.0
2020-09-11 10:00:00,9.53,9.6,9.51,9.59,180188.0,7.5512,7.6067,7.5354,7.5988,180188.0
2020-09-11 10:10:00,9.6,9.61,9.56,9.59,106792.0,7.6067,7.6146,7.575,7.5988,106792.0
2020-09-11 10:20:00,9.59,9.6,9.55,9.56,106157.0,7.5988,7.6067,7.5671,7.575,106157.0
2020-09-11 10:30:00,9.57,9.6,9.54,9.58,121799.0,7.5829,7.6067,7.5592,7.5909,121799.0
2020-09-11 10:40:00,9.58,9.6,9.56,9.57,176444.0,7.5909,7.6067,7.575,7.5829,176444.0
2020-09-11 10:50:00,9.58,9.59,9.56,9.57,147228.0,7.5909,7.5988,7.575,7.5829,147228.0
2020-09-11 11:00:00,9.57,9.62,9.55,9.62,131214.0,7.5829,7.6226,7.5671,7.6226,131214.0
2020-09-11 11:10:00,9.62,9.63,9.59,9.62,206908.0,7.6226,7.6305,7.5988,7.6226,206908.0
2020-09-11 11:20:00,9.62,9.64,9.59,9.63,122601.0,7.6226,7.6384,7.5988,7.6305,122601.0
2020-09-11 11:30:00,9.63,9.66,9.62,9.63,83336.0,7.6305,7.6543,7.6226,7.6305,83336.0
2020-09-11 11:40:00,9.63,9.64,9.62,9.63,74593.0,7.6305,7.6384,7.6226,7.6305,74593.0
2020-09-11 11:50:00,9.62,9.68,9.62,9.68,102209.0,7.6226,7.6701,7.6226,7.6701,102209.0
2020-09-11 12:00:00,9.67,9.74,9.66,9.74,235112.0,7.6622,7.7176,7.6543,7.7176,235112.0
2020-09-11 12:10:00,9.74,9.76,9.71,9.72,151038.0,7.7176,7.7335,7.6939,7.7018,151038.0
2020-09-11 12:20:00,9.73,9.74,9.71,9.74,94102.0,7.7097,7.7176,7.6939,7.7176,94102.0
2020-09-11 12:30:00,9.74,9.74,9.69,9.71,159468.0,7.7176,7.7176,7.678,7.6939,159468.0
2020-09-11 12:40:00,9.71,9.72,9.68,9.71,145537.0,7.6939,7.7018,7.6701,7.6939,145537.0
2020-09-11 12:50:00,9.71,9.73,9.68,9.68,164595.0,7.6939,7.7097,7.6701,7.6701,164595.0
2020-09-11 13:00:00,9.69,9.69,9.64,9.65,117722.0,7.678,7.678,7.6384,7.6463,117722.0
2020-09-11 13:10:00,9.65,9.67,9.63,9.66,89607.0,7.6463,7.6622,7.6305,7.6543,89607.0
2020-09-11 13:20:00,9.66,9.67,9.64,9.65,113061.0,7.6543,7.6622,7.6384,7.6463,113061.0
2020-09-11 13:30:00,9.66,9.66,9.62,9.64,99685.0,7.6543,7.6543,7.6226,7.6384,99685.0
2020-09-11 13:40:00,9.64,9.67,9.63,9.65,109393.0,7.6384,7.6622,7.6305,7.6463,109393.0
2020-09-11 13:50:00,9.64,9.66,9.63,9.63,80489.0,7.6384,7.6543,7.6305,7.6305,80489.0
2020-09-11 14:00:00,9.63,9.67,9.61,9.67,84950.0,7.6305,7.6622,7.6146,7.6622,84950.0
2020-09-11 14:10:00,9.67,9.7,9.66,9.68,98269.0,7.6622,7.6859,7.6543,7.6701,98269.0
2020-09-11 14:20:00,9.68,9.68,9.65,9.67,157835.0,7.6701,7.6701,7.6463,7.6622,157835.0
2020-09-11 14:30:00,9.67,9.68,9.65,9.68,197501.0,7.6622,7.6701,7.6463,7.6701,197501.0
2020-09-11 14:40:00,9.68,9.68,9.66,9.67,149472.0,7.6701,7.6701,7.6543,7.6622,149472.0
2020-09-11 14:50:00,9.67,9.7,9.65,9.7,83278.0,7.6622,7.6859,7.6463,7.6859,83278.0
2020-09-11 15:00:00,9.7,9.7,9.66,9.67,156284.0,7.6859,7.6859,7.6543,7.6622,156284.0
2020-09-11 15:10:00,9.67,9.7,9.65,9.69,176432.0,7.6622,7.6859,7.6463,7.678,176432.0
2020-09-11 15:20:00,9.69,9.7,9.68,9.7,490776.0,7.678,7.6859,7.6701,7.6859,490776.0
2020-09-11 15:30:00,9.7,9.72,9.67,9.68,430170.0,7.6859,7.7018,7.6622,7.6701,430170.0
2020-09-11 15:40:00,9.68,9.69,9.66,9.69,295821.0,7.6701,7.678,7.6543,7.678,295821.0
2020-09-11 15:50:00,9.69,9.71,9.66,9.67,871708.0,7.678,7.6939,7.6543,7.6622,871708.0
2020-09-14 09:30:00,9.77,9.82,9.73,9.8,329908.0,7.7414,7.781,7.7097,7.7652,329908.0
2020-09-14 09:40:00,9.8,9.89,9.8,9.88,451568.0,7.7652,7.8365,7.7652,7.8286,451568.0
2020-09-14 09:50:00,9.88,9.95,9.87,9.95,376990.0,7.8286,7.884,7.8207,7.884,376990.0
2020-09-14 10:00:00,9.95,10.01,9.94,9.99,392842.0,7.884,7.9316,7.8761,7.9157,392842.0
2020-09-14 10:10:00,9.98,10.01,9.96,9.99,229010.0,7.9078,7.9316,7.892,7.9157,229010.0
2020-09-14 10:20:00,9.99,10.0,9.96,10.0,413567.0,7.9157,7.9237,7.892,7.9237,413567.0
2020-09-14 10:30:00,9.99,10.04,9.98,10.01,282369.0,7.9157,7.9554,7.9078,7.9316,282369.0
2020-09-14 10:40:00,10.01,10.08,10.0,10.08,227851.0,7.9316,7.987,7.9237,7.987,227851.0
2020-09-14 10:50:00,10.08,10.1,10.03,10.04,149695.0,7.987,8.0029,7.9474,7.9554,149695.0
2020-09-14 11:00:00,10.04,10.08,10.03,10.06,179988.0,7.9554,7.987,7.9474,7.9712,179988.0
2020-09-14 11:10:00,10.07,10.08,10.04,10.05,137203.0,7.9791,7.987,7.9554,7.9633,137203.0
2020-09-14 11:20:00,10.05,10.07,10.03,10.04,130235.0,7.9633,7.9791,7.9474,7.9554,130235.0
2020-09-14 11:30:00,10.05,10.07,10.03,10.06,198424.0,7.9633,7.9791,7.9474,7.9712,198424.0
2020-09-14 11:40:00,10.06,10.07,10.02,10.03,118276.0,7.9712,7.9791,7.9395,7.9474,118276.0
2020-09-14 11:50:00,10.03,10.04,10.0,10.02,259508.0,7.9474,7.9554,7.9237,7.9395,259508.0
2020-09-14 12:00:00,10.02,10.04,10.0,10.03,344457.0,7.9395,7.9554,7.9237,7.9474,344457.0
2020-09-14 12:10:00,10.03,10.06,10.02,10.05,141045.0,7.9474,7.9712,7.9395,7.9633,141045.0
2020-09-14 12:20:00,10.05,10.08,10.05,10.08,168958.0,7.9633,7.987,7.9633,7.987,168958.0
2020-09-14 12:30:00,10.08,10.12,10.07,10.1,200000.0,7.987,8.0187,7.9791,8.0029,200000.0
2020-09-14 12:40:00,10.1,10.12,10.08,10.09,137628.0,8.0029,8.0187,7.987,7.995,137628.0
2020-09-14 12:50:00,10.08,10.12,10.08,10.1,126371.0,7.987,8.0187,7.987,8.0029,126371.0
2020-09-14 13:00:00,10.1,10.13,10.08,10.09,196258.0,8.0029,8.0267,7.987,7.995,196258.0
2020-09-14 13:10:00,10.1,10.1,10.07,10.08,104698.0,8.0029,8.0029,7.9791,7.987,104698.0
2020-09-14 13:20:00,10.09,10.1,10.06,10.08,175513.0,7.995,8.0029,7.9712,7.987,175513.0
2020-09-14 13:30:00,10.07,10.07,9.99,10.0,219370.0,7.9791,7.9791,7.9157,7.9237,219370.0
2020-09-14 13:40:00,10.0,10.0,9.97,9.99,213241.0,7.9237,7.9237,7.8999,7.9157,213241.0
2020-09-14 13:50:00,9.99,10.03,9.98,10.0,105818.0,7.9157,7.9474,7.9078,7.9237,105818.0
2020-09-14 14:00:00,10.0,10.01,9.99,10.01,129533.0,7.9237,7.9316,7.9157,7.9316,129533.0
2020-09-14 14:10:00,10.01,10.04,10.0,10.02,143963.0,7.9316,7.9554,7.9237,7.9395,143963.0
2020-09-14 14:20:00,10.02,10.02,9.99,9.99,309248.0,7.9395,7.9395,7.9157,7.9157,309248.0
2020-09-14 14:30:00,10.0,10.0,9.95,9.97,260981.0,7.9237,7.9237,7.884,7.8999,260981.0
2020-09-14 14:40:00,9.98,10.04,9.97,10.03,361674.0,7.9078,7.9554,7.8999,7.9474,361674.0
2020-09-14 14:50:00,10.03,10.05,9.99,10.04,262795.0,7.9474,7.9633,7.9157,7.9554,262795.0
2020-09-14 15:00:00,10.04,10.05,10.01,10.04,190732.0,7.9554,7.9633,7.9316,7.9554,190732.0
2020-09-14 15:10:00,10.04,10.05,10.01,10.03,215009.0,7.9554,7.9633,7.9316,7.9474,215009.0
2020-09-14 15:20:00,10.02,10.05,9.99,10.04,213489.0,7.9395,7.9633,7.9157,7.9554,213489.0
2020-09-14 15:30:00,10.04,10.07,10.02,10.05,296990.0,7.9554,7.9791,7.9395,7.9633,296990.0
2020-09-14 15:40:00,10.05,10.11,10.05,10.11,523608.0,7.9633,8.0108,7.9633,8.0108,523608.0
2020-09-14 15:50:00,10.11,10.16,10.1,10.11,1505092.0,8.0108,8.0504,8.0029,8.0108,1505092.0
2020-09-15 09:30:00,10.07,10.1,9.94,9.96,318050.0,7.9791,8.0029,7.8761,7.892,318050.0
2020-09-15 09:40:00,9.96,9.99,9.89,9.93,647909.0,7.892,7.9157,7.8365,7.8682,647909.0
2020-09-15 09:50:00,9.92,9.96,9.9,9.92,627697.0,7.8603,7.892,7.8444,7.8603,627697.0
2020-09-15 10:00:00,9.91,9.99,9.9,9.97,419121.0,7.8523,7.9157,7.8444,7.8999,419121.0
2020-09-15 10:10:00,9.97,10.08,9.95,10.08,494143.0,7.8999,7.987,7.884,7.987,494143.0
2020-09-15 10:20:00,10.08,10.1,10.0,10.01,204328.0,7.987,8.0029,7.9237,7.9316,204328.0
2020-09-15 10:30:00,10.01,10.09,10.01,10.08,214212.0,7.9316,7.995,7.9316,7.987,214212.0
2020-09-15 10:40:00,10.09,10.11,10.04,10.07,108182.0,7.995,8.0108,7.9554,7.9791,108182.0
2020-09-15 10:50:00,10.07,10.08,10.02,10.05,152929.0,7.9791,7.987,7.9395,7.9633,152929.0
2020-09-15 11:00:00,10.06,10.08,10.02,10.03,145758.0,7.9712,7.987,7.9395,7.9474,145758.0
2020-09-15 11:10:00,10.03,10.04,10.0,10.04,137815.0,7.9474,7.9554,7.9237,7.9554,137815.0
2020-09-15 11:20:00,10.04,10.04,10.0,10.01,404005.0,7.9554,7.9554,7.9237,7.9316,404005.0
2020-09-15 11:30:00,10.01,10.01,9.96,10.0,179393.0,7.9316,7.9316,7.892,7.9237,179393.0
2020-09-15 11:40:00,9.99,9.99,9.95,9.97,303807.0,7.9157,7.9157,7.884,7.8999,303807.0
2020-09-15 11:50:00,9.98,10.01,9.97,9.99,96824.0,7.9078,7.9316,7.8999,7.9157,96824.0
2020-09-15 12:00:00,9.99,10.01,9.98,10.01,114546.0,7.9157,7.9316,7.9078,7.9316,114546.0
2020-09-15 12:10:00,10.01,10.02,10.0,10.02,180874.0,7.9316,7.9395,7.9237,7.9395,180874.0
2020-09-15 12:20:00,10.02,10.02,10.0,10.01,204185.0,7.9395,7.9395,7.9237,7.9316,204185.0
2020-09-15 12:30:00,10.01,10.07,10.01,10.07,252930.0,7.9316,7.9791,7.9316,7.9791,252930.0
2020-09-15 12:40:00,10.07,10.07,10.03,10.06,57735.0,7.9791,7.9791,7.9474,7.9712,57735.0
2020-09-15 12:50:00,10.05,10.07,10.04,10.06,83694.0,7.9633,7.9791,7.9554,7.9712,83694.0
2020-09-15 13:00:00,10.06,10.1,10.06,10.09,155789.0,7.9712,8.0029,7.9712,7.995,155789.0
2020-09-15 13:10:00,10.1,10.1,10.05,10.07,327818.0,8.0029,8.0029,7.9633,7.9791,327818.0
2020-09-15 13:20:00,10.07,10.07,10.04,10.06,95586.0,7.9791,7.9791,7.9554,7.9712,95586.0
2020-09-15 13:30:00,10.05,10.08,10.03,10.08,127377.0,7.9633,7.987,7.9474,7.987,127377.0
2020-09-15 13:40:00,10.08,10.09,10.06,10.08,206939.0,7.987,7.995,7.9712,7.987,206939.0
2020-09-15 13:50:00,10.08,10.08,10.05,10.07,139237.0,7.987,7.987,7.9633,7.9791,139237.0
2020-09-15 14:00:00,10.07,10.08,10.05,10.06,112150.0,7.9791,7.987,7.9633,7.9712,112150.0
2020-09-15 14:10:00,10.06,10.07,10.04,10.05,157622.0,7.9712,7.9791,7.9554,7.9633,157622.0
2020-09-15 14:20:00,10.05,10.06,10.03,10.03,109198.0,7.9633,7.9712,7.9474,7.9474,109198.0
2020-09-15 14:30:00,10.03,10.04,10.02,10.03,107978.0,7.9474,7.9554,7.9395,7.9474,107978.0
2020-09-15 14:40:00,10.03,10.03,10.01,10.01,72425.0,7.9474,7.9474,7.9316,7.9316,72425.0
2020-09-15 14:50:00,10.01,10.03,10.01,10.02,105735.0,7.9316,7.9474,7.9316,7.9395,105735.0
2020-09-15 15:00:00,10.03,10.03,10.0,10.01,95670.0,7.9474,7.9474,7.9237,7.9316,95670.0
2020-09-15 15:10:00,10.01,10.02,10.0,10.01,138897.0,7.9316,7.9395,7.9237,7.9316,138897.0
2020-09-15 15:20:00,10.01,10.02,9.99,10.0,157571.0,7.9316,7.9395,7.9157,7.9237,157571.0
2020-09-15 15:30:00,10.01,10.01,9.95,9.96,305278.0,7.9316,7.9316,7.884,7.892,305278.0
2020-09-15 15:40:00,9.96,9.99,9.95,9.99,483966.0,7.892,7.9157,7.884,7.9157,483966.0
2020-09-15 15:50:00,9.99,10.01,9.97,10.0,1363478.0,7.9157,7.9316,7.8999,7.9237,1363478.0
2020-09-16 09:30:00,9.86,9.9,9.79,9.88,437578.0,7.9312,7.9634,7.8749,7.9473,437578.0
2020-09-16 09:40:00,9.88,9.89,9.79,9.84,167907.0,7.9473,7.9554,7.8749,7.9151,167907.0
2020-09-16 09:50:00,9.85,9.87,9.8,9.85,175802.0,7.9232,7.9393,7.883,7.9232,175802.0
2020-09-16 10:00:00,9.85,9.93,9.83,9.91,119274.0,7.9232,7.9875,7.9071,7.9714,119274.0
2020-09-16 10:10:00,9.9,10.01,9.9,9.99,264742.0,7.9634,8.0519,7.9634,8.0358,264742.0
2020-09-16 10:20:00,9.99,10.02,9.93,9.95,202290.0,8.0358,8.0599,7.9875,8.0036,202290.0
2020-09-16 10:30:00,9.95,9.99,9.93,9.97,101122.0,8.0036,8.0358,7.9875,8.0197,101122.0
2020-09-16 10:40:00,9.97,9.99,9.95,9.96,254795.0,8.0197,8.0358,8.0036,8.0117,254795.0
2020-09-16 10:50:00,9.96,10.0,9.96,9.98,82233.0,8.0117,8.0438,8.0117,8.0277,82233.0
2020-09-16 11:00:00,9.99,10.04,9.98,10.03,239687.0,8.0358,8.076,8.0277,8.068,239687.0
2020-09-16 11:10:00,10.03,10.05,10.01,10.04,143905.0,8.068,8.0841,8.0519,8.076,143905.0
2020-09-16 11:20:00,10.03,10.05,10.01,10.02,135741.0,8.068,8.0841,8.0519,8.0599,135741.0
2020-09-16 11:30:00,10.02,10.02,9.98,10.0,95231.0,8.0599,8.0599,8.0277,8.0438,95231.0
2020-09-16 11:40:00,10.01,10.03,10.0,10.02,79756.0,8.0519,8.068,8.0438,8.0599,79756.0
2020-09-16 11:50:00,10.02,10.04,10.0,10.01,155189.0,8.0599,8.076,8.0438,8.0519,155189.0
2020-09-16 12:00:00,10.01,10.03,10.0,10.02,136320.0,8.0519,8.068,8.0438,8.0599,136320.0
2020-09-16 12:10:00,10.01,10.04,10.01,10.02,78385.0,8.0519,8.076,8.0519,8.0599,78385.0
2020-09-16 12:20:00,10.02,10.04,10.01,10.04,56311.0,8.0599,8.076,8.0519,8.076,56311.0
2020-09-16 12:30:00,10.04,10.05,10.01,10.03,71663.0,8.076,8.0841,8.0519,8.068,71663.0
2020-09-16 12:40:00,10.03,10.06,10.02,10.04,97040.0,8.068,8.0921,8.0599,8.076,97040.0
2020-09-16 12:50:00,10.05,10.06,10.03,10.04,107183.0,8.0841,8.0921,8.068,8.076,107183.0
2020-09-16 13:00:00,10.04,10.04,10.01,10.03,65398.0,8.076,8.076,8.0519,8.068,65398.0
2020-09-16 13:10:00,10.03,10.04,10.01,10.04,85543.0,8.068,8.076,8.0519,8.076,85543.0
2020-09-16 13:20:00,10.04,10.05,10.03,10.03,68384.0,8.076,8.0841,8.068,8.068,68384.0
2020-09-16 13:30:00,10.03,10.05,10.01,10.04,118826.0,8.068,8.0841,8.0519,8.076,118826.0
2020-09-16 13:40:00,10.04,10.06,10.03,10.04,111605.0,8.076,8.0921,8.068,8.076,111605.0
2020-09-16 13:50:00,10.04,10.05,10.01,10.01,157265.0,8.076,8.0841,8.0519,8.0519,157265.0
2020-09-16 14:00:00,10.01,10.05,9.99,10.04,187761.0,8.0519,8.0841,8.0358,8.076,187761.0
2020-09-16 14:10:00,10.04,10.08,10.03,10.06,90443.0,8.076,8.1082,8.068,8.0921,90443.0
2020-09-16 14:20:00,10.06,10.07,10.05,10.05,80347.0,8.0921,8.1001,8.0841,8.0841,80347.0
2020-09-16 14:30:00,10.06,10.12,10.05,10.1,182786.0,8.0921,8.1404,8.0841,8.1243,182786.0
2020-09-16 14:40:00,10.1,10.13,10.08,10.13,246171.0,8.1243,8.1484,8.1082,8.1484,246171.0
2020-09-16 14:50:00,10.13,10.13,10.05,10.05,550229.0,8.1484,8.1484,8.0841,8.0841,550229.0
2020-09-16 15:00:00,10.05,10.07,9.96,9.96,376624.0,8.0841,8.1001,8.0117,8.0117,376624.0
2020-09-16 15:10:00,9.96,9.97,9.91,9.96,474033.0,8.0117,8.0197,7.9714,8.0117,474033.0
2020-09-16 15:20:00,9.96,9.98,9.92,9.92,314778.0,8.0117,8.0277,7.9795,7.9795,314778.0
2020-09-16 15:30:00,9.92,9.96,9.89,9.95,555799.0,7.9795,8.0117,7.9554,8.0036,555799.0
2020-09-16 15:40:00,9.94,9.96,9.91,9.93,512680.0,7.9956,8.0117,7.9714,7.9875,512680.0
2020-09-16 15:50:00,9.93,9.94,9.87,9.89,802351.0,7.9875,7.9956,7.9393,7.9554,802351.0
2020-09-17 09:30:00,9.7,9.78,9.66,9.77,380164.0,7.8025,7.8669,7.7703,7.8588,380164.0
2020-09-17 09:40:00,9.77,9.8,9.73,9.78,298720.0,7.8588,7.883,7.8267,7.8669,298720.0
2020-09-17 09:50:00,9.78,9.81,9.76,9.78,88721.0,7.8669,7.891,7.8508,7.8669,88721.0
2020-09-17 10:00:00,9.79,9.84,9.77,9.83,180273.0,7.8749,7.9151,7.8588,7.9071,180273.0
2020-09-17 10:10:00,9.83,9.87,9.82,9.86,126383.0,7.9071,7.9393,7.899,7.9312,126383.0
2020-09-17 10:20:00,9.86,9.91,9.86,9.88,99328.0,7.9312,7.9714,7.9312,7.9473,99328.0
2020-09-17 10:30:00,9.88,9.9,9.85,9.9,110050.0,7.9473,7.9634,7.9232,7.9634,110050.0
2020-09-17 10:40:00,9.89,9.9,9.86,9.87,217173.0,7.9554,7.9634,7.9312,7.9393,217173.0
2020-09-17 10:50:00,9.87,9.9,9.85,9.88,89636.0,7.9393,7.9634,7.9232,7.9473,89636.0
2020-09-17 11:00:00,9.88,9.92,9.87,9.9,97791.0,7.9473,7.9795,7.9393,7.9634,97791.0
2020-09-17 11:10:00,9.9,9.91,9.87,9.9,131641.0,7.9634,7.9714,7.9393,7.9634,131641.0
2020-09-17 11:20:00,9.91,9.92,9.87,9.88,60102.0,7.9714,7.9795,7.9393,7.9473,60102.0
2020-09-17 11:30:00,9.88,9.89,9.85,9.86,68733.0,7.9473,7.9554,7.9232,7.9312,68733.0
2020-09-17 11:40:00,9.86,9.87,9.83,9.84,121631.0,7.9312,7.9393,7.9071,7.9151,121631.0
2020-09-17 11:50:00,9.84,9.86,9.83,9.85,54079.0,7.9151,7.9312,7.9071,7.9232,54079.0
2020-09-17 12:00:00,9.85,9.86,9.81,9.82,77270.0,7.9232,7.9312,7.891,7.899,77270.0
2020-09-17 12:10:00,9.82,9.83,9.76,9.77,115413.0,7.899,7.9071,7.8508,7.8588,115413.0
2020-09-17 12:20:00,9.78,9.8,9.77,9.79,94059.0,7.8669,7.883,7.8588,7.8749,94059.0
2020-09-17 12:30:00,9.78,9.83,9.78,9.82,153197.0,7.8669,7.9071,7.8669,7.899,153197.0
2020-09-17 12:40:00,9.81,9.82,9.78,9.8,349314.0,7.891,7.899,7.8669,7.883,349314.0
2020-09-17 12:50:00,9.8,9.83,9.79,9.82,134340.0,7.883,7.9071,7.8749,7.899,134340.0
2020-09-17 13:00:00,9.82,9.82,9.79,9.8,64021.0,7.899,7.899,7.8749,7.883,64021.0
2020-09-17 13:10:00,9.79,9.8,9.78,9.79,69489.0,7.8749,7.883,7.8669,7.8749,69489.0
2020-09-17 13:20:00,9.79,9.82,9.79,9.81,69169.0,7.8749,7.899,7.8749,7.891,69169.0
2020-09-17 13:30:00,9.81,9.84,9.8,9.84,91400.0,7.891,7.9151,7.883,7.9151,91400.0
2020-09-17 13:40:00,9.84,9.85,9.81,9.82,126011.0,7.9151,7.9232,7.891,7.899,126011.0
2020-09-17 13:50:00,9.83,9.83,9.81,9.83,104873.0,7.9071,7.9071,7.891,7.9071,104873.0
2020-09-17 14:00:00,9.83,9.86,9.82,9.84,95550.0,7.9071,7.9312,7.899,7.9151,95550.0
2020-09-17 14:10:00,9.85,9.86,9.83,9.84,78239.0,7.9232,7.9312,7.9071,7.9151,78239.0
2020-09-17 14:20:00,9.83,9.84,9.81,9.81,94222.0,7.9071,7.9151,7.891,7.891,94222.0
2020-09-17 14:30:00,9.81,9.82,9.79,9.8,63321.0,7.891,7.899,7.8749,7.883,63321.0
2020-09-17 14:40:00,9.8,9.82,9.79,9.8,116940.0,7.883,7.899,7.8749,7.883,116940.0
2020-09-17 14:50:00,9.8,9.82,9.79,9.79,60828.0,7.883,7.899,7.8749,7.8749,60828.0
2020-09-17 15:00:00,9.79,9.8,9.77,9.79,138655.0,7.8749,7.883,7.8588,7.8749,138655.0
2020-09-17 15:10:00,9.79,9.81,9.76,9.77,154341.0,7.8749,7.891,7.8508,7.8588,154341.0
2020-09-17 15:20:00,9.77,9.77,9.74,9.75,203264.0,7.8588,7.8588,7.8347,7.8427,203264.0
2020-09-17 15:30:00,9.75,9.81,9.74,9.79,345256.0,7.8427,7.891,7.8347,7.8749,345256.0
2020-09-17 15:40:00,9.79,9.8,9.76,9.78,305801.0,7.8749,7.883,7.8508,7.8669,305801.0
2020-09-17 15:50:00,9.78,9.8,9.76,9.79,1080698.0,7.8669,7.883,7.8508,7.8749,1080698.0
2020-09-18 09:30:00,9.74,9.83,9.7,9.76,899695.0,7.8347,7.9071,7.8025,7.8508,899695.0
2020-09-18 09:40:00,9.77,9.77,9.71,9.71,178435.0,7.8588,7.8588,7.8106,7.8106,178435.0
2020-09-18 09:50:00,9.72,9.73,9.68,9.69,268584.0,7.8186,7.8267,7.7864,7.7945,268584.0
2020-09-18 10:00:00,9.69,9.73,9.66,9.72,557903.0,7.7945,7.8267,7.7703,7.8186,557903.0
2020-09-18 10:10:00,9.72,9.8,9.72,9.79,247043.0,7.8186,7.883,7.8186,7.8749,247043.0
2020-09-18 10:20:00,9.8,9.85,9.79,9.82,172949.0,7.883,7.9232,7.8749,7.899,172949.0
2020-09-18 10:30:00,9.82,9.84,9.76,9.77,266911.0,7.899,7.9151,7.8508,7.8588,266911.0
2020-09-18 10:40:00,9.78,9.79,9.74,9.75,451587.0,7.8669,7.8749,7.8347,7.8427,451587.0
2020-09-18 10:50:00,9.75,9.76,9.72,9.74,206734.0,7.8427,7.8508,7.8186,7.8347,206734.0
2020-09-18 11:00:00,9.75,9.78,9.73,9.77,414334.0,7.8427,7.8669,7.8267,7.8588,414334.0
2020-09-18 11:10:00,9.77,9.77,9.7,9.71,291313.0,7.8588,7.8588,7.8025,7.8106,291313.0
2020-09-18 11:20:00,9.72,9.74,9.7,9.7,226682.0,7.8186,7.8347,7.8025,7.8025,226682.0
2020-09-18 11:30:00,9.71,9.76,9.69,9.76,230471.0,7.8106,7.8508,7.7945,7.8508,230471.0
2020-09-18 11:40:00,9.75,9.78,9.74,9.77,161466.0,7.8427,7.8669,7.8347,7.8588,161466.0
2020-09-18 11:50:00,9.77,9.78,9.74,9.74,84067.0,7.8588,7.8669,7.8347,7.8347,84067.0
2020-09-18 12:00:00,9.75,9.75,9.73,9.73,64519.0,7.8427,7.8427,7.8267,7.8267,64519.0
2020-09-18 12:10:00,9.74,9.75,9.72,9.73,130983.0,7.8347,7.8427,7.8186,7.8267,130983.0
2020-09-18 12:20:00,9.74,9.74,9.71,9.71,129862.0,7.8347,7.8347,7.8106,7.8106,129862.0
2020-09-18 12:30:00,9.71,9.74,9.69,9.72,206527.0,7.8106,7.8347,7.7945,7.8186,206527.0
2020-09-18 12:40:00,9.72,9.73,9.7,9.7,124853.0,7.8186,7.8267,7.8025,7.8025,124853.0
2020-09-18 12:50:00,9.7,9.71,9.66,9.69,127506.0,7.8025,7.8106,7.7703,7.7945,127506.0
2020-09-18 13:00:00,9.69,9.72,9.68,9.71,197555.0,7.7945,7.8186,7.7864,7.8106,197555.0
2020-09-18 13:10:00,9.71,9.73,9.7,9.71,90565.0,7.8106,7.8267,7.8025,7.8106,90565.0
2020-09-18 13:20:00,9.71,9.71,9.66,9.67,180619.0,7.8106,7.8106,7.7703,7.7784,180619.0
2020-09-18 13:30:00,9.66,9.7,9.64,9.68,377249.0,7.7703,7.8025,7.7543,7.7864,377249.0
2020-09-18 13:40:00,9.68,9.69,9.66,9.67,129552.0,7.7864,7.7945,7.7703,7.7784,129552.0
2020-09-18 13:50:00,9.67,9.7,9.66,9.7,145162.0,7.7784,7.8025,7.7703,7.8025,145162.0
2020-09-18 14:00:00,9.69,9.7,9.67,9.69,101264.0,7.7945,7.8025,7.7784,7.7945,101264.0
2020-09-18 14:10:00,9.69,9.7,9.67,9.67,110694.0,7.7945,7.8025,7.7784,7.7784,110694.0
2020-09-18 14:20:00,9.68,9.71,9.67,9.7,133440.0,7.7864,7.8106,7.7784,7.8025,133440.0
2020-09-18 14:30:00,9.7,9.7,9.67,9.68,111134.0,7.8025,7.8025,7.7784,7.7864,111134.0
2020-09-18 14:40:00,9.68,9.7,9.67,9.68,137693.0,7.7864,7.8025,7.7784,7.7864,137693.0
2020-09-18 14:50:00,9.68,9.7,9.67,9.69,154241.0,7.7864,7.8025,7.7784,7.7945,154241.0
2020-09-18 15:00:00,9.69,9.69,9.67,9.67,130888.0,7.7945,7.7945,7.7784,7.7784,130888.0
2020-09-18 15:10:00,9.68,9.69,9.67,9.67,162825.0,7.7864,7.7945,7.7784,7.7784,162825.0
2020-09-18 15:20:00,9.68,9.7,9.66,9.69,160171.0,7.7864,7.8025,7.7703,7.7945,160171.0
2020-09-18 15:30:00,9.69,9.71,9.66,9.7,255272.0,7.7945,7.8106,7.7703,7.8025,255272.0
2020-09-18 15:40:00,9.7,9.71,9.66,9.68,334447.0,7.8025,7.8106,7.7703,7.7864,334447.0
2020-09-18 15:50:00,9.68,9.74,9.68,9.69,1912573.0,7.7864,7.8347,7.7864,7.7945,1912573.0
2020-09-21 09:30:00,9.45,9.51,9.37,9.44,452101.0,7.6014,7.6497,7.5371,7.5934,452101.0
2020-09-21 09:40:00,9.44,9.48,9.4,9.43,336976.0,7.5934,7.6256,7.5612,7.5853,336976.0
2020-09-21 09:50:00,9.44,9.51,9.41,9.51,327362.0,7.5934,7.6497,7.5692,7.6497,327362.0
2020-09-21 10:00:00,9.51,9.54,9.49,9.52,146230.0,7.6497,7.6738,7.6336,7.6577,146230.0
2020-09-21 10:10:00,9.52,9.52,9.43,9.43,168070.0,7.6577,7.6577,7.5853,7.5853,168070.0
2020-09-21 10:20:00,9.44,9.44,9.4,9.41,147034.0,7.5934,7.5934,7.5612,7.5692,147034.0
2020-09-21 10:30:00,9.42,9.42,9.35,9.36,167138.0,7.5773,7.5773,7.521,7.529,167138.0
2020-09-21 10:40:00,9.36,9.37,9.32,9.36,267189.0,7.529,7.5371,7.4969,7.529,267189.0
2020-09-21 10:50:00,9.35,9.37,9.32,9.32,258457.0,7.521,7.5371,7.4969,7.4969,258457.0
2020-09-21 11:00:00,9.32,9.33,9.28,9.3,232818.0,7.4969,7.5049,7.4647,7.4808,232818.0
2020-09-21 11:10:00,9.29,9.31,9.23,9.24,263113.0,7.4727,7.4888,7.4245,7.4325,263113.0
2020-09-21 11:20:00,9.24,9.25,9.2,9.23,227329.0,7.4325,7.4405,7.4003,7.4245,227329.0
2020-09-21 11:30:00,9.22,9.25,9.19,9.2,217843.0,7.4164,7.4405,7.3923,7.4003,217843.0
2020-09-21 11:40:00,9.2,9.23,9.19,9.21,333430.0,7.4003,7.4245,7.3923,7.4084,333430.0
2020-09-21 11:50:00,9.22,9.23,9.2,9.21,100872.0,7.4164,7.4245,7.4003,7.4084,100872.0
2020-09-21 12:00:00,9.21,9.23,9.19,9.21,182005.0,7.4084,7.4245,7.3923,7.4084,182005.0
2020-09-21 12:10:00,9.21,9.21,9.18,9.21,166998.0,7.4084,7.4084,7.3842,7.4084,166998.0
2020-09-21 12:20:00,9.21,9.22,9.18,9.2,109353.0,7.4084,7.4164,7.3842,7.4003,109353.0
2020-09-21 12:30:00,9.2,9.22,9.18,9.22,341531.0,7.4003,7.4164,7.3842,7.4164,341531.0
2020-09-21 12:40:00,9.22,9.23,9.19,9.19,169190.0,7.4164,7.4245,7.3923,7.3923,169190.0
2020-09-21 12:50:00,9.19,9.2,9.17,9.19,247688.0,7.3923,7.4003,7.3762,7.3923,247688.0
2020-09-21 13:00:00,9.19,9.2,9.16,9.18,149285.0,7.3923,7.4003,7.3682,7.3842,149285.0
2020-09-21 13:10:00,9.18,9.2,9.16,9.19,106534.0,7.3842,7.4003,7.3682,7.3923,106534.0
2020-09-21 13:20:00,9.19,9.2,9.18,9.2,107951.0,7.3923,7.4003,7.3842,7.4003,107951.0
2020-09-21 13:30:00,9.2,9.21,9.17,9.2,185374.0,7.4003,7.4084,7.3762,7.4003,185374.0
2020-09-21 13:40:00,9.19,9.21,9.18,9.19,153497.0,7.3923,7.4084,7.3842,7.3923,153497.0
2020-09-21 13:50:00,9.19,9.21,9.16,9.18,122891.0,7.3923,7.4084,7.3682,7.3842,122891.0
2020-09-21 14:00:00,9.17,9.18,9.15,9.17,133358.0,7.3762,7.3842,7.3601,7.3762,133358.0
2020-09-21 14:10:00,9.17,9.18,9.15,9.15,107345.0,7.3762,7.3842,7.3601,7.3601,107345.0
2020-09-21 14:20:00,9.16,9.18,9.15,9.16,237403.0,7.3682,7.3842,7.3601,7.3682,237403.0
2020-09-21 14:30:00,9.15,9.15,9.11,9.12,157089.0,7.3601,7.3601,7.3279,7.336,157089.0
2020-09-21 14:40:00,9.12,9.13,9.09,9.11,330085.0,7.336,7.344,7.3118,7.3279,330085.0
2020-09-21 14:50:00,9.1,9.12,9.09,9.11,128035.0,7.3199,7.336,7.3118,7.3279,128035.0
2020-09-21 15:00:00,9.1,9.14,9.09,9.14,181582.0,7.3199,7.3521,7.3118,7.3521,181582.0
2020-09-21 15:10:00,9.15,9.2,9.14,9.19,294392.0,7.3601,7.4003,7.3521,7.3923,294392.0
2020-09-21 15:20:00,9.19,9.22,9.18,9.19,207913.0,7.3923,7.4164,7.3842,7.3923,207913.0
2020-09-21 15:30:00,9.19,9.21,9.17,9.19,357666.0,7.3923,7.4084,7.3762,7.3923,357666.0
2020-09-21 15:40:00,9.19,9.2,9.15,9.15,465417.0,7.3923,7.4003,7.3601,7.3601,465417.0
2020-09-21 15:50:00,9.15,9.17,9.12,9.16,1655746.0,7.3601,7.3762,7.336,7.3682,1655746.0
2020-09-22 09:30:00,9.18,9.26,9.09,9.26,285820.0,7.3842,7.4486,7.3118,7.4486,285820.0
2020-09-22 09:40:00,9.26,9.28,9.2,9.2,296582.0,7.4486,7.4647,7.4003,7.4003,296582.0
2020-09-22 09:50:00,9.2,9.24,9.19,9.2,687710.0,7.4003,7.4325,7.3923,7.4003,687710.0
2020-09-22 10:00:00,9.2,9.2,9.12,9.13,532458.0,7.4003,7.4003,7.336,7.344,532458.0
2020-09-22 10:10:00,9.13,9.17,9.11,9.17,133759.0,7.344,7.3762,7.3279,7.3762,133759.0
2020-09-22 10:20:00,9.16,9.17,9.11,9.13,148710.0,7.3682,7.3762,7.3279,7.344,148710.0
2020-09-22 10:30:00,9.13,9.16,9.11,9.11,131531.0,7.344,7.3682,7.3279,7.3279,131531.0
2020-09-22 10:40:00,9.11,9.11,9.06,9.06,134876.0,7.3279,7.3279,7.2877,7.2877,134876.0
2020-09-22 10:50:00,9.07,9.07,9.02,9.02,132408.0,7.2958,7.2958,7.2555,7.2555,132408.0
2020-09-22 11:00:00,9.03,9.04,9.0,9.02,108449.0,7.2636,7.2716,7.2395,7.2555,108449.0
2020-09-22 11:10:00,9.02,9.08,9.0,9.07,346797.0,7.2555,7.3038,7.2395,7.2958,346797.0
2020-09-22 11:20:00,9.07,9.07,9.04,9.05,190503.0,7.2958,7.2958,7.2716,7.2797,190503.0
2020-09-22 11:30:00,9.05,9.06,9.0,9.01,266682.0,7.2797,7.2877,7.2395,7.2475,266682.0
2020-09-22 11:40:00,9.01,9.03,8.99,9.01,99857.0,7.2475,7.2636,7.2314,7.2475,99857.0
2020-09-22 11:50:00,9.01,9.02,8.98,8.98,204060.0,7.2475,7.2555,7.2234,7.2234,204060.0
2020-09-22 12:00:00,8.99,9.01,8.98,9.0,56830.0,7.2314,7.2475,7.2234,7.2395,56830.0
2020-09-22 12:10:00,9.01,9.01,8.97,8.97,163219.0,7.2475,7.2475,7.2153,7.2153,163219.0
2020-09-22 12:20:00,8.97,8.99,8.96,8.97,84379.0,7.2153,7.2314,7.2073,7.2153,84379.0
2020-09-22 12:30:00,8.97,8.98,8.94,8.97,114175.0,7.2153,7.2234,7.1912,7.2153,114175.0
2020-09-22 12:40:00,8.97,9.01,8.97,8.98,143178.0,7.2153,7.2475,7.2153,7.2234,143178.0
2020-09-22 12:50:00,8.98,8.98,8.95,8.96,112281.0,7.2234,7.2234,7.1992,7.2073,112281.0
2020-09-22 13:00:00,8.97,8.98,8.93,8.94,98987.0,7.2153,7.2234,7.1831,7.1912,98987.0
2020-09-22 13:10:00,8.94,8.95,8.91,8.93,90583.0,7.1912,7.1992,7.1671,7.1831,90583.0
2020-09-22 13:20:00,8.93,8.95,8.92,8.93,65156.0,7.1831,7.1992,7.1751,7.1831,65156.0
2020-09-22 13:30:00,8.93,8.95,8.92,8.95,144240.0,7.1831,7.1992,7.1751,7.1992,144240.0
2020-09-22 13:40:00,8.95,8.97,8.94,8.96,167063.0,7.1992,7.2153,7.1912,7.2073,167063.0
2020-09-22 13:50:00,8.96,8.97,8.93,8.93,193368.0,7.2073,7.2153,7.1831,7.1831,193368.0
2020-09-22 14:00:00,8.94,8.96,8.92,8.93,125958.0,7.1912,7.2073,7.1751,7.1831,125958.0
2020-09-22 14:10:00,8.93,8.94,8.91,8.93,150838.0,7.1831,7.1912,7.1671,7.1831,150838.0
2020-09-22 14:20:00,8.92,8.92,8.89,8.89,107747.0,7.1751,7.1751,7.151,7.151,107747.0
2020-09-22 14:30:00,8.89,8.92,8.89,8.9,122316.0,7.151,7.1751,7.151,7.159,122316.0
2020-09-22 14:40:00,8.9,8.91,8.87,8.88,133724.0,7.159,7.1671,7.1349,7.1429,133724.0
2020-09-22 14:50:00,8.88,8.88,8.85,8.85,243719.0,7.1429,7.1429,7.1188,7.1188,243719.0
2020-09-22 15:00:00,8.86,8.86,8.84,8.86,144239.0,7.1268,7.1268,7.1107,7.1268,144239.0
2020-09-22 15:10:00,8.85,8.87,8.83,8.86,153223.0,7.1188,7.1349,7.1027,7.1268,153223.0
2020-09-22 15:20:00,8.86,8.88,8.85,8.88,252047.0,7.1268,7.1429,7.1188,7.1429,252047.0
2020-09-22 15:30:00,8.88,8.89,8.86,8.88,260057.0,7.1429,7.151,7.1268,7.1429,260057.0
2020-09-22 15:40:00,8.87,8.91,8.87,8.91,389341.0,7.1349,7.1671,7.1349,7.1671,389341.0
2020-09-22 15:50:00,8.9,8.9,8.85,8.89,799931.0,7.159,7.159,7.1188,7.151,799931.0
2020-09-23 09:30:00,8.94,9.11,8.91,9.07,362805.0,7.1912,7.3279,7.1671,7.2958,362805.0
2020-09-23 09:40:00,9.07,9.1,9.05,9.08,156434.0,7.2958,7.3199,7.2797,7.3038,156434.0
2020-09-23 09:50:00,9.08,9.09,9.03,9.05,131822.0,7.3038,7.3118,7.2636,7.2797,131822.0
2020-09-23 10:00:00,9.05,9.07,9.02,9.06,407034.0,7.2797,7.2958,7.2555,7.2877,407034.0
2020-09-23 10:10:00,9.06,9.08,9.02,9.07,122583.0,7.2877,7.3038,7.2555,7.2958,122583.0
2020-09-23 10:20:00,9.07,9.1,9.05,9.06,114135.0,7.2958,7.3199,7.2797,7.2877,114135.0
2020-09-23 10:30:00,9.06,9.07,8.99,8.99,86717.0,7.2877,7.2958,7.2314,7.2314,86717.0
2020-09-23 10:40:00,9.0,9.05,8.99,9.04,270012.0,7.2395,7.2797,7.2314,7.2716,270012.0
2020-09-23 10:50:00,9.04,9.06,9.0,9.04,91550.0,7.2716,7.2877,7.2395,7.2716,91550.0
2020-09-23 11:00:00,9.04,9.06,9.01,9.02,58394.0,7.2716,7.2877,7.2475,7.2555,58394.0
2020-09-23 11:10:00,9.02,9.02,8.96,8.98,88850.0,7.2555,7.2555,7.2073,7.2234,88850.0
2020-09-23 11:20:00,8.98,8.99,8.94,8.95,91394.0,7.2234,7.2314,7.1912,7.1992,91394.0
2020-09-23 11:30:00,8.96,8.98,8.93,8.97,77236.0,7.2073,7.2234,7.1831,7.2153,77236.0
2020-09-23 11:40:00,8.97,9.0,8.95,8.96,89764.0,7.2153,7.2395,7.1992,7.2073,89764.0
2020-09-23 11:50:00,8.95,8.97,8.93,8.97,131783.0,7.1992,7.2153,7.1831,7.2153,131783.0
2020-09-23 12:00:00,8.96,9.0,8.95,8.98,118236.0,7.2073,7.2395,7.1992,7.2234,118236.0
2020-09-23 12:10:00,8.97,8.98,8.94,8.95,42929.0,7.2153,7.2234,7.1912,7.1992,42929.0
2020-09-23 12:20:00,8.95,8.96,8.93,8.94,64974.0,7.1992,7.2073,7.1831,7.1912,64974.0
2020-09-23 12:30:00,8.95,8.98,8.94,8.97,41519.0,7.1992,7.2234,7.1912,7.2153,41519.0
2020-09-23 12:40:00,8.97,8.98,8.94,8.95,85407.0,7.2153,7.2234,7.1912,7.1992,85407.0
2020-09-23 12:50:00,8.95,8.95,8.93,8.95,56846.0,7.1992,7.1992,7.1831,7.1992,56846.0
2020-09-23 13:00:00,8.95,8.96,8.92,8.94,95820.0,7.1992,7.2073,7.1751,7.1912,95820.0
2020-09-23 13:10:00,8.93,8.95,8.91,8.95,70746.0,7.1831,7.1992,7.1671,7.1992,70746.0
2020-09-23 13:20:00,8.95,8.95,8.9,8.9,37287.0,7.1992,7.1992,7.159,7.159,37287.0
2020-09-23 13:30:00,8.91,8.92,8.89,8.9,101478.0,7.1671,7.1751,7.151,7.159,101478.0
2020-09-23 13:40:00,8.9,8.92,8.88,8.88,140796.0,7.159,7.1751,7.1429,7.1429,140796.0
2020-09-23 13:50:00,8.89,8.92,8.88,8.9,133380.0,7.151,7.1751,7.1429,7.159,133380.0
2020-09-23 14:00:00,8.9,8.91,8.88,8.89,74941.0,7.159,7.1671,7.1429,7.151,74941.0
2020-09-23 14:10:00,8.88,8.9,8.84,8.85,86612.0,7.1429,7.159,7.1107,7.1188,86612.0
2020-09-23 14:20:00,8.85,8.87,8.83,8.84,99282.0,7.1188,7.1349,7.1027,7.1107,99282.0
2020-09-23 14:30:00,8.84,8.85,8.82,8.84,83912.0,7.1107,7.1188,7.0947,7.1107,83912.0
2020-09-23 14:40:00,8.84,8.84,8.81,8.82,99881.0,7.1107,7.1107,7.0866,7.0947,99881.0
2020-09-23 14:50:00,8.82,8.84,8.78,8.79,132200.0,7.0947,7.1107,7.0625,7.0705,132200.0
2020-09-23 15:00:00,8.8,8.81,8.76,8.77,143247.0,7.0786,7.0866,7.0464,7.0544,143247.0
2020-09-23 15:10:00,8.77,8.79,8.74,8.77,165698.0,7.0544,7.0705,7.0303,7.0544,165698.0
2020-09-23 15:20:00,8.76,8.77,8.73,8.76,226155.0,7.0464,7.0544,7.0223,7.0464,226155.0
2020-09-23 15:30:00,8.77,8.79,8.75,8.78,392667.0,7.0544,7.0705,7.0384,7.0625,392667.0
2020-09-23 15:40:00,8.78,8.79,8.73,8.74,301441.0,7.0625,7.0705,7.0223,7.0303,301441.0
2020-09-23 15:50:00,8.73,8.74,8.68,8.69,991573.0,7.0223,7.0303,6.982,6.9901,991573.0
2020-09-24 09:30:00,8.72,8.73,8.55,8.58,375335.0,7.0142,7.0223,6.8775,6.9016,375335.0
2020-09-24 09:40:00,8.58,8.67,8.55,8.64,339158.0,6.9016,6.974,6.8775,6.9499,339158.0
2020-09-24 09:50:00,8.64,8.64,8.58,8.6,232489.0,6.9499,6.9499,6.9016,6.9177,232489.0
2020-09-24 10:00:00,8.6,8.74,8.6,8.73,152003.0,6.9177,7.0303,6.9177,7.0223,152003.0
2020-09-24 10:10:00,8.73,8.77,8.71,8.76,135616.0,7.0223,7.0544,7.0062,7.0464,135616.0
2020-09-24 10:20:00,8.76,8.77,8.7,8.7,160686.0,7.0464,7.0544,6.9981,6.9981,160686.0
2020-09-24 10:30:00,8.71,8.71,8.67,8.68,100829.0,7.0062,7.0062,6.974,6.982,100829.0
2020-09-24 10:40:00,8.68,8.69,8.64,8.64,79901.0,6.982,6.9901,6.9499,6.9499,79901.0
2020-09-24 10:50:00,8.64,8.66,8.6,8.63,82995.0,6.9499,6.966,6.9177,6.9418,82995.0
2020-09-24 11:00:00,8.63,8.65,8.61,8.62,93149.0,6.9418,6.9579,6.9257,6.9338,93149.0
2020-09-24 11:10:00,8.61,8.62,8.56,8.57,114069.0,6.9257,6.9338,6.8855,6.8936,114069.0
2020-09-24 11:20:00,8.56,8.6,8.55,8.58,111457.0,6.8855,6.9177,6.8775,6.9016,111457.0
2020-09-24 11:30:00,8.58,8.62,8.56,8.61,76612.0,6.9016,6.9338,6.8855,6.9257,76612.0
2020-09-24 11:40:00,8.61,8.65,8.6,8.64,73851.0,6.9257,6.9579,6.9177,6.9499,73851.0
2020-09-24 11:50:00,8.63,8.68,8.63,8.68,105912.0,6.9418,6.982,6.9418,6.982,105912.0
2020-09-24 12:00:00,8.68,8.7,8.67,8.7,72563.0,6.982,6.9981,6.974,6.9981,72563.0
2020-09-24 12:10:00,8.7,8.72,8.68,8.71,65249.0,6.9981,7.0142,6.982,7.0062,65249.0
2020-09-24 12:20:00,8.71,8.75,8.71,8.73,87722.0,7.0062,7.0384,7.0062,7.0223,87722.0
2020-09-24 12:30:00,8.74,8.74,8.69,8.7,70038.0,7.0303,7.0303,6.9901,6.9981,70038.0
2020-09-24 12:40:00,8.71,8.72,8.7,8.71,69277.0,7.0062,7.0142,6.9981,7.0062,69277.0
2020-09-24 12:50:00,8.72,8.76,8.71,8.76,53148.0,7.0142,7.0464,7.0062,7.0464,53148.0
2020-09-24 13:00:00,8.75,8.78,8.75,8.77,35229.0,7.0384,7.0625,7.0384,7.0544,35229.0
2020-09-24 13:10:00,8.77,8.83,8.76,8.81,192939.0,7.0544,7.1027,7.0464,7.0866,192939.0
2020-09-24 13:20:00,8.82,8.86,8.8,8.85,137744.0,7.0947,7.1268,7.0786,7.1188,137744.0
2020-09-24 13:30:00,8.85,8.87,8.82,8.83,67381.0,7.1188,7.1349,7.0947,7.1027,67381.0
2020-09-24 13:40:00,8.83,8.85,8.81,8.82,123938.0,7.1027,7.1188,7.0866,7.0947,123938.0
2020-09-24 13:50:00,8.82,8.84,8.8,8.81,87883.0,7.0947,7.1107,7.0786,7.0866,87883.0
2020-09-24 14:00:00,8.81,8.82,8.78,8.79,112878.0,7.0866,7.0947,7.0625,7.0705,112878.0
2020-09-24 14:10:00,8.79,8.81,8.76,8.76,84534.0,7.0705,7.0866,7.0464,7.0464,84534.0
2020-09-24 14:20:00,8.77,8.77,8.74,8.74,81474.0,7.0544,7.0544,7.0303,7.0303,81474.0
2020-09-24 14:30:00,8.75,8.77,8.73,8.75,90916.0,7.0384,7.0544,7.0223,7.0384,90916.0
2020-09-24 14:40:00,8.75,8.76,8.7,8.71,108656.0,7.0384,7.0464,6.9981,7.0062,108656.0
2020-09-24 14:50:00,8.71,8.71,8.65,8.66,103732.0,7.0062,7.0062,6.9579,6.966,103732.0
2020-09-24 15:00:00,8.67,8.69,8.66,8.67,96284.0,6.974,6.9901,6.966,6.974,96284.0
2020-09-24 15:10:00,8.67,8.7,8.66,8.67,108572.0,6.974,6.9981,6.966,6.974,108572.0
2020-09-24 15:20:00,8.67,8.67,8.62,8.64,249487.0,6.974,6.974,6.9338,6.9499,249487.0
2020-09-24 15:30:00,8.64,8.67,8.62,8.66,216867.0,6.9499,6.974,6.9338,6.966,216867.0
2020-09-24 15:40:00,8.66,8.7,8.65,8.66,212197.0,6.966,6.9981,6.9579,6.966,212197.0
2020-09-24 15:50:00,8.65,8.68,8.64,8.67,592968.0,6.9579,6.982,6.9499,6.974,592968.0
2020-09-25 09:30:00,8.55,8.7,8.52,8.66,274042.0,6.8775,6.9981,6.8533,6.966,274042.0
2020-09-25 09:40:00,8.66,8.74,8.65,8.68,127017.0,6.966,7.0303,6.9579,6.982,127017.0
2020-09-25 09:50:00,8.69,8.71,8.64,8.66,108593.0,6.9901,7.0062,6.9499,6.966,108593.0
2020-09-25 10:00:00,8.67,8.73,8.65,8.7,115124.0,6.974,7.0223,6.9579,6.9981,115124.0
2020-09-25 10:10:00,8.69,8.7,8.61,8.66,217594.0,6.9901,6.9981,6.9257,6.966,217594.0
2020-09-25 10:20:00,8.66,8.69,8.64,8.67,106737.0,6.966,6.9901,6.9499,6.974,106737.0
2020-09-25 10:30:00,8.67,8.75,8.66,8.75,165465.0,6.974,7.0384,6.966,7.0384,165465.0
2020-09-25 10:40:00,8.75,8.77,8.71,8.72,102878.0,7.0384,7.0544,7.0062,7.0142,102878.0
2020-09-25 10:50:00,8.71,8.76,8.7,8.76,133339.0,7.0062,7.0464,6.9981,7.0464,133339.0
2020-09-25 11:00:00,8.76,8.76,8.69,8.71,434429.0,7.0464,7.0464,6.9901,7.0062,434429.0
2020-09-25 11:10:00,8.7,8.74,8.69,8.74,127054.0,6.9981,7.0303,6.9901,7.0303,127054.0
2020-09-25 11:20:00,8.74,8.74,8.71,8.71,207375.0,7.0303,7.0303,7.0062,7.0062,207375.0
2020-09-25 11:30:00,8.71,8.75,8.71,8.75,146769.0,7.0062,7.0384,7.0062,7.0384,146769.0
2020-09-25 11:40:00,8.75,8.75,8.68,8.69,77562.0,7.0384,7.0384,6.982,6.9901,77562.0
2020-09-25 11:50:00,8.69,8.72,8.68,8.69,89478.0,6.9901,7.0142,6.982,6.9901,89478.0
2020-09-25 12:00:00,8.69,8.74,8.69,8.74,121507.0,6.9901,7.0303,6.9901,7.0303,121507.0
2020-09-25 12:10:00,8.74,8.75,8.72,8.72,75684.0,7.0303,7.0384,7.0142,7.0142,75684.0
2020-09-25 12:20:00,8.72,8.74,8.7,8.72,108962.0,7.0142,7.0303,6.9981,7.0142,108962.0
2020-09-25 12:30:00,8.73,8.77,8.71,8.76,71663.0,7.0223,7.0544,7.0062,7.0464,71663.0
2020-09-25 12:40:00,8.77,8.77,8.73,8.75,74381.0,7.0544,7.0544,7.0223,7.0384,74381.0
2020-09-25 12:50:00,8.75,8.77,8.74,8.77,38216.0,7.0384,7.0544,7.0303,7.0544,38216.0
2020-09-25 13:00:00,8.76,8.78,8.75,8.75,70578.0,7.0464,7.0625,7.0384,7.0384,70578.0
2020-09-25 13:10:00,8.76,8.77,8.75,8.76,101146.0,7.0464,7.0544,7.0384,7.0464,101146.0
2020-09-25 13:20:00,8.76,8.79,8.74,8.75,78580.0,7.0464,7.0705,7.0303,7.0384,78580.0
2020-09-25 13:30:00,8.76,8.77,8.73,8.74,61270.0,7.0464,7.0544,7.0223,7.0303,61270.0
2020-09-25 13:40:00,8.73,8.76,8.73,8.73,133672.0,7.0223,7.0464,7.0223,7.0223,133672.0
2020-09-25 13:50:00,8.73,8.74,8.71,8.74,61591.0,7.0223,7.0303,7.0062,7.0303,61591.0
2020-09-25 14:00:00,8.74,8.77,8.73,8.75,150463.0,7.0303,7.0544,7.0223,7.0384,150463.0
2020-09-25 14:10:00,8.75,8.76,8.72,8.76,121828.0,7.0384,7.0464,7.0142,7.0464,121828.0
2020-09-25 14:20:00,8.75,8.77,8.72,8.76,127080.0,7.0384,7.0544,7.0142,7.0464,127080.0
2020-09-25 14:30:00,8.76,8.78,8.75,8.76,66555.0,7.0464,7.0625,7.0384,7.0464,66555.0
2020-09-25 14:40:00,8.76,8.77,8.74,8.77,98998.0,7.0464,7.0544,7.0303,7.0544,98998.0
2020-09-25 14:50:00,8.76,8.78,8.75,8.77,100086.0,7.0464,7.0625,7.0384,7.0544,100086.0
2020-09-25 15:00:00,8.78,8.82,8.76,8.81,101635.0,7.0625,7.0947,7.0464,7.0866,101635.0
2020-09-25 15:10:00,8.82,8.83,8.79,8.83,110416.0,7.0947,7.1027,7.0705,7.1027,110416.0
2020-09-25 15:20:00,8.82,8.84,8.81,8.83,157015.0,7.0947,7.1107,7.0866,7.1027,157015.0
2020-09-25 15:30:00,8.83,8.83,8.77,8.78,144309.0,7.1027,7.1027,7.0544,7.0625,144309.0
2020-09-25 15:40:00,8.78,8.81,8.76,8.8,350903.0,7.0625,7.0866,7.0464,7.0786,350903.0
2020-09-25 15:50:00,8.8,8.82,8.77,8.82,742553.0,7.0786,7.0947,7.0544,7.0947,742553.0
2020-09-28 09:30:00,9.06,9.1,8.95,8.96,309359.0,7.2877,7.3199,7.1992,7.2073,309359.0
2020-09-28 09:40:00,8.96,9.03,8.94,9.0,143626.0,7.2073,7.2636,7.1912,7.2395,143626.0
2020-09-28 09:50:00,9.01,9.04,8.97,9.01,197140.0,7.2475,7.2716,7.2153,7.2475,197140.0
2020-09-28 10:00:00,9.01,9.05,8.98,9.03,88597.0,7.2475,7.2797,7.2234,7.2636,88597.0
2020-09-28 10:10:00,9.03,9.1,9.02,9.08,90157.0,7.2636,7.3199,7.2555,7.3038,90157.0
2020-09-28 10:20:00,9.09,9.14,9.08,9.1,139448.0,7.3118,7.3521,7.3038,7.3199,139448.0
2020-09-28 10:30:00,9.11,9.16,9.1,9.14,120743.0,7.3279,7.3682,7.3199,7.3521,120743.0
2020-09-28 10:40:00,9.14,9.17,9.09,9.11,80846.0,7.3521,7.3762,7.3118,7.3279,80846.0
2020-09-28 10:50:00,9.11,9.15,9.09,9.13,91535.0,7.3279,7.3601,7.3118,7.344,91535.0
2020-09-28 11:00:00,9.14,9.15,9.1,9.11,74602.0,7.3521,7.3601,7.3199,7.3279,74602.0
2020-09-28 11:10:00,9.11,9.15,9.1,9.14,53243.0,7.3279,7.3601,7.3199,7.3521,53243.0
2020-09-28 11:20:00,9.14,9.15,9.11,9.13,49817.0,7.3521,7.3601,7.3279,7.344,49817.0
2020-09-28 11:30:00,9.13,9.15,9.11,9.14,88421.0,7.344,7.3601,7.3279,7.3521,88421.0
2020-09-28 11:40:00,9.14,9.17,9.14,9.17,123898.0,7.3521,7.3762,7.3521,7.3762,123898.0
2020-09-28 11:50:00,9.16,9.17,9.14,9.17,74300.0,7.3682,7.3762,7.3521,7.3762,74300.0
2020-09-28 12:00:00,9.17,9.2,9.16,9.19,136681.0,7.3762,7.4003,7.3682,7.3923,136681.0
2020-09-28 12:10:00,9.19,9.2,9.17,9.19,62337.0,7.3923,7.4003,7.3762,7.3923,62337.0
2020-09-28 12:20:00,9.19,9.21,9.18,9.2,43881.0,7.3923,7.4084,7.3842,7.4003,43881.0
2020-09-28 12:30:00,9.2,9.2,9.15,9.16,68411.0,7.4003,7.4003,7.3601,7.3682,68411.0
2020-09-28 12:40:00,9.16,9.19,9.15,9.19,72861.0,7.3682,7.3923,7.3601,7.3923,72861.0
2020-09-28 12:50:00,9.19,9.2,9.17,9.18,65319.0,7.3923,7.4003,7.3762,7.3842,65319.0
2020-09-28 13:00:00,9.18,9.18,9.15,9.17,43617.0,7.3842,7.3842,7.3601,7.3762,43617.0
2020-09-28 13:10:00,9.17,9.19,9.17,9.18,39635.0,7.3762,7.3923,7.3762,7.3842,39635.0
2020-09-28 13:20:00,9.17,9.18,9.14,9.15,88595.0,7.3762,7.3842,7.3521,7.3601,88595.0
2020-09-28 13:30:00,9.15,9.16,9.13,9.16,84792.0,7.3601,7.3682,7.344,7.3682,84792.0
2020-09-28 13:40:00,9.16,9.16,9.12,9.13,75023.0,7.3682,7.3682,7.336,7.344,75023.0
2020-09-28 13:50:00,9.13,9.14,9.12,9.13,51968.0,7.344,7.3521,7.336,7.344,51968.0
2020-09-28 14:00:00,9.13,9.17,9.11,9.16,187107.0,7.344,7.3762,7.3279,7.3682,187107.0
2020-09-28 14:10:00,9.16,9.19,9.15,9.19,164036.0,7.3682,7.3923,7.3601,7.3923,164036.0
2020-09-28 14:20:00,9.19,9.19,9.16,9.17,96899.0,7.3923,7.3923,7.3682,7.3762,96899.0
2020-09-28 14:30:00,9.17,9.2,9.16,9.2,88184.0,7.3762,7.4003,7.3682,7.4003,88184.0
2020-09-28 14:40:00,9.2,9.2,9.18,9.19,82108.0,7.4003,7.4003,7.3842,7.3923,82108.0
2020-09-28 14:50:00,9.19,9.2,9.17,9.2,142146.0,7.3923,7.4003,7.3762,7.4003,142146.0
2020-09-28 15:00:00,9.2,9.2,9.17,9.17,142797.0,7.4003,7.4003,7.3762,7.3762,142797.0
2020-09-28 15:10:00,9.18,9.18,9.15,9.15,102073.0,7.3842,7.3842,7.3601,7.3601,102073.0
2020-09-28 15:20:00,9.16,9.18,9.14,9.18,91621.0,7.3682,7.3842,7.3521,7.3842,91621.0
2020-09-28 15:30:00,9.18,9.18,9.15,9.16,177653.0,7.3842,7.3842,7.3601,7.3682,177653.0
2020-09-28 15:40:00,9.15,9.17,9.13,9.13,237018.0,7.3601,7.3762,7.344,7.344,237018.0
2020-09-28 15:50:00,9.13,9.15,9.1,9.12,526374.0,7.344,7.3601,7.3199,7.336,526374.0
2020-09-29 09:30:00,9.08,9.12,9.04,9.08,172333.0,7.3038,7.336,7.2716,7.3038,172333.0
2020-09-29 09:40:00,9.09,9.1,9.03,9.08,191126.0,7.3118,7.3199,7.2636,7.3038,191126.0
2020-09-29 09:50:00,9.07,9.1,9.03,9.08,145455.0,7.2958,7.3199,7.2636,7.3038,145455.0
2020-09-29 10:00:00,9.08,9.13,9.06,9.1,157314.0,7.3038,7.344,7.2877,7.3199,157314.0
2020-09-29 10:10:00,9.1,9.14,9.09,9.13,208168.0,7.3199,7.3521,7.3118,7.344,208168.0
2020-09-29 10:20:00,9.13,9.18,9.12,9.12,319570.0,7.344,7.3842,7.336,7.336,319570.0
2020-09-29 10:30:00,9.13,9.13,9.06,9.08,237316.0,7.344,7.344,7.2877,7.3038,237316.0
2020-09-29 10:40:00,9.07,9.08,9.02,9.03,214903.0,7.2958,7.3038,7.2555,7.2636,214903.0
2020-09-29 10:50:00,9.02,9.06,9.01,9.02,122331.0,7.2555,7.2877,7.2475,7.2555,122331.0
2020-09-29 11:00:00,9.02,9.03,8.97,8.98,226544.0,7.2555,7.2636,7.2153,7.2234,226544.0
2020-09-29 11:10:00,8.98,8.98,8.95,8.98,107993.0,7.2234,7.2234,7.1992,7.2234,107993.0
2020-09-29 11:20:00,8.97,8.99,8.94,8.94,79380.0,7.2153,7.2314,7.1912,7.1912,79380.0
2020-09-29 11:30:00,8.94,8.97,8.94,8.95,86356.0,7.1912,7.2153,7.1912,7.1992,86356.0
2020-09-29 11:40:00,8.95,8.96,8.89,8.9,110014.0,7.1992,7.2073,7.151,7.159,110014.0
2020-09-29 11:50:00,8.9,8.92,8.89,8.91,51807.0,7.159,7.1751,7.151,7.1671,51807.0
2020-09-29 12:00:00,8.91,8.94,8.88,8.94,78022.0,7.1671,7.1912,7.1429,7.1912,78022.0
2020-09-29 12:10:00,8.93,8.95,8.92,8.95,86348.0,7.1831,7.1992,7.1751,7.1992,86348.0
2020-09-29 12:20:00,8.95,9.0,8.94,8.99,259401.0,7.1992,7.2395,7.1912,7.2314,259401.0
2020-09-29 12:30:00,8.99,8.99,8.97,8.99,49492.0,7.2314,7.2314,7.2153,7.2314,49492.0
2020-09-29 12:40:00,8.99,8.99,8.95,8.97,63149.0,7.2314,7.2314,7.1992,7.2153,63149.0
2020-09-29 12:50:00,8.97,8.99,8.96,8.99,65152.0,7.2153,7.2314,7.2073,7.2314,65152.0
2020-09-29 13:00:00,8.99,8.99,8.94,8.94,64354.0,7.2314,7.2314,7.1912,7.1912,64354.0
2020-09-29 13:10:00,8.95,8.98,8.93,8.97,97398.0,7.1992,7.2234,7.1831,7.2153,97398.0
2020-09-29 13:20:00,8.97,9.03,8.97,9.03,84690.0,7.2153,7.2636,7.2153,7.2636,84690.0
2020-09-29 13:30:00,9.03,9.03,9.01,9.02,79696.0,7.2636,7.2636,7.2475,7.2555,79696.0
2020-09-29 13:40:00,9.02,9.03,9.01,9.03,51334.0,7.2555,7.2636,7.2475,7.2636,51334.0
2020-09-29 13:50:00,9.03,9.07,9.02,9.04,301057.0,7.2636,7.2958,7.2555,7.2716,301057.0
2020-09-29 14:00:00,9.04,9.06,9.03,9.03,112324.0,7.2716,7.2877,7.2636,7.2636,112324.0
2020-09-29 14:10:00,9.03,9.07,9.02,9.06,73756.0,7.2636,7.2958,7.2555,7.2877,73756.0
2020-09-29 14:20:00,9.06,9.08,9.05,9.08,49511.0,7.2877,7.3038,7.2797,7.3038,49511.0
2020-09-29 14:30:00,9.08,9.09,9.07,9.08,67912.0,7.3038,7.3118,7.2958,7.3038,67912.0
2020-09-29 14:40:00,9.08,9.08,9.06,9.07,58825.0,7.3038,7.3038,7.2877,7.2958,58825.0
2020-09-29 14:50:00,9.06,9.07,9.05,9.06,44986.0,7.2877,7.2958,7.2797,7.2877,44986.0
2020-09-29 15:00:00,9.06,9.07,9.05,9.07,57574.0,7.2877,7.2958,7.2797,7.2958,57574.0
2020-09-29 15:10:00,9.07,9.08,9.06,9.08,59166.0,7.2958,7.3038,7.2877,7.3038,59166.0
2020-09-29 15:20:00,9.08,9.08,9.05,9.06,93288.0,7.3038,7.3038,7.2797,7.2877,93288.0
2020-09-29 15:30:00,9.07,9.09,9.04,9.06,177255.0,7.2958,7.3118,7.2716,7.2877,177255.0
2020-09-29 15:40:00,9.05,9.07,9.05,9.06,149428.0,7.2797,7.2958,7.2797,7.2877,149428.0
2020-09-29 15:50:00,9.06,9.07,9.04,9.05,527783.0,7.2877,7.2958,7.2716,7.2797,527783.0
2020-09-30 09:30:00,9.08,9.19,9.07,9.17,286477.0,7.3038,7.3923,7.2958,7.3762,286477.0
2020-09-30 09:40:00,9.17,9.19,9.15,9.17,135995.0,7.3762,7.3923,7.3601,7.3762,135995.0
2020-09-30 09:50:00,9.16,9.17,9.13,9.14,143819.0,7.3682,7.3762,7.344,7.3521,143819.0
2020-09-30 10:00:00,9.13,9.25,9.12,9.21,157458.0,7.344,7.4405,7.336,7.4084,157458.0
2020-09-30 10:10:00,9.21,9.22,9.15,9.16,118358.0,7.4084,7.4164,7.3601,7.3682,118358.0
2020-09-30 10:20:00,9.16,9.17,9.11,9.14,163019.0,7.3682,7.3762,7.3279,7.3521,163019.0
2020-09-30 10:30:00,9.14,9.2,9.13,9.18,128592.0,7.3521,7.4003,7.344,7.3842,128592.0
2020-09-30 10:40:00,9.19,9.23,9.18,9.21,221358.0,7.3923,7.4245,7.3842,7.4084,221358.0
2020-09-30 10:50:00,9.2,9.21,9.17,9.18,120554.0,7.4003,7.4084,7.3762,7.3842,120554.0
2020-09-30 11:00:00,9.19,9.19,9.14,9.15,123952.0,7.3923,7.3923,7.3521,7.3601,123952.0
2020-09-30 11:10:00,9.16,9.18,9.14,9.16,123677.0,7.3682,7.3842,7.3521,7.3682,123677.0
2020-09-30 11:20:00,9.16,9.18,9.14,9.14,120810.0,7.3682,7.3842,7.3521,7.3521,120810.0
2020-09-30 11:30:00,9.15,9.17,9.13,9.16,122021.0,7.3601,7.3762,7.344,7.3682,122021.0
2020-09-30 11:40:00,9.15,9.16,9.13,9.16,87549.0,7.3601,7.3682,7.344,7.3682,87549.0
2020-09-30 11:50:00,9.16,9.16,9.13,9.13,86474.0,7.3682,7.3682,7.344,7.344,86474.0
2020-09-30 12:00:00,9.14,9.19,9.14,9.18,91205.0,7.3521,7.3923,7.3521,7.3842,91205.0
2020-09-30 12:10:00,9.19,9.2,9.18,9.2,37267.0,7.3923,7.4003,7.3842,7.4003,37267.0
2020-09-30 12:20:00,9.2,9.25,9.19,9.23,152039.0,7.4003,7.4405,7.3923,7.4245,152039.0
2020-09-30 12:30:00,9.22,9.25,9.21,9.25,74785.0,7.4164,7.4405,7.4084,7.4405,74785.0
2020-09-30 12:40:00,9.25,9.28,9.24,9.27,109793.0,7.4405,7.4647,7.4325,7.4566,109793.0
2020-09-30 12:50:00,9.27,9.29,9.25,9.28,82682.0,7.4566,7.4727,7.4405,7.4647,82682.0
2020-09-30 13:00:00,9.27,9.28,9.24,9.25,120419.0,7.4566,7.4647,7.4325,7.4405,120419.0
2020-09-30 13:10:00,9.26,9.28,9.25,9.27,82295.0,7.4486,7.4647,7.4405,7.4566,82295.0
2020-09-30 13:20:00,9.27,9.29,9.26,9.28,90181.0,7.4566,7.4727,7.4486,7.4647,90181.0
2020-09-30 13:30:00,9.28,9.3,9.25,9.25,106115.0,7.4647,7.4808,7.4405,7.4405,106115.0
2020-09-30 13:40:00,9.25,9.27,9.24,9.26,106198.0,7.4405,7.4566,7.4325,7.4486,106198.0
2020-09-30 13:50:00,9.25,9.26,9.25,9.26,47070.0,7.4405,7.4486,7.4405,7.4486,47070.0
2020-09-30 14:00:00,9.26,9.29,9.25,9.29,154316.0,7.4486,7.4727,7.4405,7.4727,154316.0
2020-09-30 14:10:00,9.28,9.31,9.28,9.29,142260.0,7.4647,7.4888,7.4647,7.4727,142260.0
2020-09-30 14:20:00,9.29,9.31,9.18,9.19,276003.0,7.4727,7.4888,7.3842,7.3923,276003.0
2020-09-30 14:30:00,9.19,9.2,9.15,9.16,132226.0,7.3923,7.4003,7.3601,7.3682,132226.0
2020-09-30 14:40:00,9.16,9.17,9.08,9.1,138844.0,7.3682,7.3762,7.3038,7.3199,138844.0
2020-09-30 14:50:00,9.1,9.17,9.09,9.16,151265.0,7.3199,7.3762,7.3118,7.3682,151265.0
2020-09-30 15:00:00,9.16,9.18,9.13,9.16,161810.0,7.3682,7.3842,7.344,7.3682,161810.0
2020-09-30 15:10:00,9.16,9.17,9.08,9.09,225660.0,7.3682,7.3762,7.3038,7.3118,225660.0
2020-09-30 15:20:00,9.09,9.14,9.06,9.13,253241.0,7.3118,7.3521,7.2877,7.344,253241.0
2020-09-30 15:30:00,9.12,9.14,9.1,9.13,241225.0,7.336,7.3521,7.3199,7.344,241225.0
2020-09-30 15:40:00,9.12,9.17,9.1,9.16,292198.0,7.336,7.3762,7.3199,7.3682,292198.0
2020-09-30 15:50:00,9.16,9.2,9.15,9.17,1007965.0,7.3682,7.4003,7.3601,7.3762,1007965.0
2020-10-01 09:30:00,9.29,9.29,9.13,9.21,510632.0,7.4727,7.4727,7.344,7.4084,510632.0
2020-10-01 09:40:00,9.22,9.29,9.19,9.27,226688.0,7.4164,7.4727,7.3923,7.4566,226688.0
2020-10-01 09:50:00,9.27,9.27,9.17,9.19,183508.0,7.4566,7.4566,7.3762,7.3923,183508.0
2020-10-01 10:00:00,9.18,9.19,9.08,9.1,188824.0,7.3842,7.3923,7.3038,7.3199,188824.0
2020-10-01 10:10:00,9.1,9.12,9.07,9.09,338380.0,7.3199,7.336,7.2958,7.3118,338380.0
2020-10-01 10:20:00,9.09,9.12,9.07,9.09,244421.0,7.3118,7.336,7.2958,7.3118,244421.0
2020-10-01 10:30:00,9.09,9.17,9.07,9.17,171286.0,7.3118,7.3762,7.2958,7.3762,171286.0
2020-10-01 10:40:00,9.17,9.2,9.12,9.13,148859.0,7.3762,7.4003,7.336,7.344,148859.0
2020-10-01 10:50:00,9.13,9.15,9.1,9.13,97052.0,7.344,7.3601,7.3199,7.344,97052.0
2020-10-01 11:00:00,9.13,9.16,9.11,9.13,102510.0,7.344,7.3682,7.3279,7.344,102510.0
2020-10-01 11:10:00,9.13,9.17,9.11,9.14,121390.0,7.344,7.3762,7.3279,7.3521,121390.0
2020-10-01 11:20:00,9.14,9.18,9.14,9.17,85946.0,7.3521,7.3842,7.3521,7.3762,85946.0
2020-10-01 11:30:00,9.17,9.18,9.12,9.13,85410.0,7.3762,7.3842,7.336,7.344,85410.0
2020-10-01 11:40:00,9.13,9.15,9.11,9.11,68615.0,7.344,7.3601,7.3279,7.3279,68615.0
2020-10-01 11:50:00,9.12,9.15,9.11,9.13,125043.0,7.336,7.3601,7.3279,7.344,125043.0
2020-10-01 12:00:00,9.13,9.15,9.1,9.13,106138.0,7.344,7.3601,7.3199,7.344,106138.0
2020-10-01 12:10:00,9.13,9.15,9.12,9.13,85094.0,7.344,7.3601,7.336,7.344,85094.0
2020-10-01 12:20:00,9.14,9.17,9.13,9.17,183473.0,7.3521,7.3762,7.344,7.3762,183473.0
2020-10-01 12:30:00,9.17,9.17,9.14,9.16,87482.0,7.3762,7.3762,7.3521,7.3682,87482.0
2020-10-01 12:40:00,9.15,9.19,9.15,9.18,81169.0,7.3601,7.3923,7.3601,7.3842,81169.0
2020-10-01 12:50:00,9.17,9.2,9.16,9.2,100202.0,7.3762,7.4003,7.3682,7.4003,100202.0
2020-10-01 13:00:00,9.2,9.22,9.19,9.22,82996.0,7.4003,7.4164,7.3923,7.4164,82996.0
2020-10-01 13:10:00,9.22,9.22,9.18,9.2,91304.0,7.4164,7.4164,7.3842,7.4003,91304.0
2020-10-01 13:20:00,9.2,9.21,9.17,9.17,90208.0,7.4003,7.4084,7.3762,7.3762,90208.0
2020-10-01 13:30:00,9.18,9.21,9.15,9.2,110227.0,7.3842,7.4084,7.3601,7.4003,110227.0
2020-10-01 13:40:00,9.2,9.21,9.18,9.18,74182.0,7.4003,7.4084,7.3842,7.3842,74182.0
2020-10-01 13:50:00,9.19,9.2,9.13,9.14,172983.0,7.3923,7.4003,7.344,7.3521,172983.0
2020-10-01 14:00:00,9.13,9.16,9.08,9.09,249040.0,7.344,7.3682,7.3038,7.3118,249040.0
2020-10-01 14:10:00,9.09,9.1,9.06,9.09,174606.0,7.3118,7.3199,7.2877,7.3118,174606.0
2020-10-01 14:20:00,9.09,9.14,9.08,9.14,136664.0,7.3118,7.3521,7.3038,7.3521,136664.0
2020-10-01 14:30:00,9.13,9.14,9.12,9.13,108736.0,7.344,7.3521,7.336,7.344,108736.0
2020-10-01 14:40:00,9.13,9.14,9.11,9.12,137952.0,7.344,7.3521,7.3279,7.336,137952.0
2020-10-01 14:50:00,9.13,9.15,9.12,9.12,54155.0,7.344,7.3601,7.336,7.336,54155.0
2020-10-01 15:00:00,9.13,9.16,9.12,9.14,156912.0,7.344,7.3682,7.336,7.3521,156912.0
2020-10-01 15:10:00,9.15,9.16,9.12,9.13,83281.0,7.3601,7.3682,7.336,7.344,83281.0
2020-10-01 15:20:00,9.13,9.13,9.1,9.11,158376.0,7.344,7.344,7.3199,7.3279,158376.0
2020-10-01 15:30:00,9.12,9.14,9.1,9.13,166271.0,7.336,7.3521,7.3199,7.344,166271.0
2020-10-01 15:40:00,9.13,9.13,9.09,9.11,234701.0,7.344,7.344,7.3118,7.3279,234701.0
2020-10-01 15:50:00,9.11,9.17,9.11,9.15,614220.0,7.3279,7.3762,7.3279,7.3601,614220.0
2020-10-02 09:30:00,8.99,9.04,8.91,9.04,347785.0,7.2314,7.2716,7.1671,7.2716,347785.0
2020-10-02 09:40:00,9.03,9.07,8.98,9.02,255742.0,7.2636,7.2958,7.2234,7.2555,255742.0
2020-10-02 09:50:00,9.03,9.05,8.99,9.03,118820.0,7.2636,7.2797,7.2314,7.2636,118820.0
2020-10-02 10:00:00,9.02,9.12,9.02,9.09,300147.0,7.2555,7.336,7.2555,7.3118,300147.0
2020-10-02 10:10:00,9.1,9.11,9.05,9.05,203703.0,7.3199,7.3279,7.2797,7.2797,203703.0
2020-10-02 10:20:00,9.05,9.1,9.04,9.08,215864.0,7.2797,7.3199,7.2716,7.3038,215864.0
2020-10-02 10:30:00,9.09,9.12,9.06,9.06,266722.0,7.3118,7.336,7.2877,7.2877,266722.0
2020-10-02 10:40:00,9.06,9.09,9.05,9.07,201987.0,7.2877,7.3118,7.2797,7.2958,201987.0
2020-10-02 10:50:00,9.07,9.11,9.06,9.09,167043.0,7.2958,7.3279,7.2877,7.3118,167043.0
2020-10-02 11:00:00,9.08,9.13,9.07,9.12,164207.0,7.3038,7.344,7.2958,7.336,164207.0
2020-10-02 11:10:00,9.11,9.16,9.1,9.16,118739.0,7.3279,7.3682,7.3199,7.3682,118739.0
2020-10-02 11:20:00,9.15,9.21,9.15,9.19,138849.0,7.3601,7.4084,7.3601,7.3923,138849.0
2020-10-02 11:30:00,9.19,9.2,9.18,9.18,108285.0,7.3923,7.4003,7.3842,7.3842,108285.0
2020-10-02 11:40:00,9.18,9.22,9.18,9.21,159686.0,7.3842,7.4164,7.3842,7.4084,159686.0
2020-10-02 11:50:00,9.21,9.21,9.16,9.17,144074.0,7.4084,7.4084,7.3682,7.3762,144074.0
2020-10-02 12:00:00,9.17,9.27,9.16,9.27,241555.0,7.3762,7.4566,7.3682,7.4566,241555.0
2020-10-02 12:10:00,9.27,9.37,9.26,9.36,396762.0,7.4566,7.5371,7.4486,7.529,396762.0
2020-10-02 12:20:00,9.36,9.38,9.3,9.32,164629.0,7.529,7.5451,7.4808,7.4969,164629.0
2020-10-02 12:30:00,9.32,9.37,9.31,9.35,143278.0,7.4969,7.5371,7.4888,7.521,143278.0
2020-10-02 12:40:00,9.36,9.38,9.32,9.33,165018.0,7.529,7.5451,7.4969,7.5049,165018.0
2020-10-02 12:50:00,9.33,9.37,9.32,9.37,138014.0,7.5049,7.5371,7.4969,7.5371,138014.0
2020-10-02 13:00:00,9.36,9.38,9.33,9.35,133812.0,7.529,7.5451,7.5049,7.521,133812.0
2020-10-02 13:10:00,9.35,9.37,9.32,9.35,129110.0,7.521,7.5371,7.4969,7.521,129110.0
2020-10-02 13:20:00,9.34,9.35,9.33,9.33,105916.0,7.5129,7.521,7.5049,7.5049,105916.0
2020-10-02 13:30:00,9.33,9.34,9.3,9.32,165553.0,7.5049,7.5129,7.4808,7.4969,165553.0
2020-10-02 13:40:00,9.32,9.32,9.25,9.27,231723.0,7.4969,7.4969,7.4405,7.4566,231723.0
2020-10-02 13:50:00,9.27,9.27,9.24,9.27,94868.0,7.4566,7.4566,7.4325,7.4566,94868.0
2020-10-02 14:00:00,9.27,9.31,9.26,9.31,133014.0,7.4566,7.4888,7.4486,7.4888,133014.0
2020-10-02 14:10:00,9.31,9.35,9.29,9.34,168148.0,7.4888,7.521,7.4727,7.5129,168148.0
2020-10-02 14:20:00,9.35,9.35,9.32,9.33,99924.0,7.521,7.521,7.4969,7.5049,99924.0
2020-10-02 14:30:00,9.33,9.37,9.33,9.36,129641.0,7.5049,7.5371,7.5049,7.529,129641.0
2020-10-02 14:40:00,9.36,9.37,9.34,9.35,175631.0,7.529,7.5371,7.5129,7.521,175631.0
2020-10-02 14:50:00,9.35,9.35,9.31,9.33,103596.0,7.521,7.521,7.4888,7.5049,103596.0
2020-10-02 15:00:00,9.33,9.33,9.3,9.33,126649.0,7.5049,7.5049,7.4808,7.5049,126649.0
2020-10-02 15:10:00,9.33,9.36,9.31,9.35,236991.0,7.5049,7.529,7.4888,7.521,236991.0
2020-10-02 15:20:00,9.35,9.36,9.33,9.35,266463.0,7.521,7.529,7.5049,7.521,266463.0
2020-10-02 15:30:00,9.36,9.37,9.33,9.34,265585.0,7.529,7.5371,7.5049,7.5129,265585.0
2020-10-02 15:40:00,9.34,9.35,9.32,9.35,309578.0,7.5129,7.521,7.4969,7.521,309578.0
2020-10-02 15:50:00,9.35,9.36,9.31,9.33,1152782.0,7.521,7.529,7.4888,7.5049,1152782.0
2020-10-05 09:30:00,9.43,9.6,9.38,9.58,358113.0,7.5853,7.7221,7.5451,7.706,358113.0
2020-10-05 09:40:00,9.58,9.58,9.49,9.51,196576.0,7.706,7.706,7.6336,7.6497,196576.0
2020-10-05 09:50:00,9.52,9.54,9.46,9.47,164180.0,7.6577,7.6738,7.6095,7.6175,164180.0
2020-10-05 10:00:00,9.49,9.5,9.42,9.47,179631.0,7.6336,7.6416,7.5773,7.6175,179631.0
2020-10-05 10:10:00,9.47,9.54,9.44,9.53,153455.0,7.6175,7.6738,7.5934,7.6658,153455.0
2020-10-05 10:20:00,9.52,9.53,9.49,9.51,91037.0,7.6577,7.6658,7.6336,7.6497,91037.0
2020-10-05 10:30:00,9.51,9.58,9.5,9.58,135828.0,7.6497,7.706,7.6416,7.706,135828.0
2020-10-05 10:40:00,9.58,9.61,9.56,9.6,145921.0,7.706,7.7301,7.6899,7.7221,145921.0
2020-10-05 10:50:00,9.59,9.62,9.57,9.58,203780.0,7.714,7.7382,7.6979,7.706,203780.0
2020-10-05 11:00:00,9.59,9.65,9.57,9.63,227676.0,7.714,7.7623,7.6979,7.7462,227676.0
2020-10-05 11:10:00,9.63,9.66,9.6,9.63,147962.0,7.7462,7.7703,7.7221,7.7462,147962.0
2020-10-05 11:20:00,9.63,9.64,9.59,9.6,108563.0,7.7462,7.7543,7.714,7.7221,108563.0
2020-10-05 11:30:00,9.59,9.6,9.56,9.57,74952.0,7.714,7.7221,7.6899,7.6979,74952.0
2020-10-05 11:40:00,9.58,9.6,9.57,9.59,67222.0,7.706,7.7221,7.6979,7.714,67222.0
2020-10-05 11:50:00,9.59,9.61,9.58,9.59,132606.0,7.714,7.7301,7.706,7.714,132606.0
2020-10-05 12:00:00,9.59,9.6,9.56,9.57,118076.0,7.714,7.7221,7.6899,7.6979,118076.0
2020-10-05 12:10:00,9.57,9.58,9.55,9.57,88178.0,7.6979,7.706,7.6819,7.6979,88178.0
2020-10-05 12:20:00,9.57,9.58,9.55,9.58,79963.0,7.6979,7.706,7.6819,7.706,79963.0
2020-10-05 12:30:00,9.58,9.59,9.56,9.58,73087.0,7.706,7.714,7.6899,7.706,73087.0
2020-10-05 12:40:00,9.58,9.59,9.54,9.54,79442.0,7.706,7.714,7.6738,7.6738,79442.0
2020-10-05 12:50:00,9.54,9.55,9.52,9.53,56332.0,7.6738,7.6819,7.6577,7.6658,56332.0
2020-10-05 13:00:00,9.53,9.54,9.51,9.54,64659.0,7.6658,7.6738,7.6497,7.6738,64659.0
2020-10-05 13:10:00,9.54,9.56,9.53,9.53,44141.0,7.6738,7.6899,7.6658,7.6658,44141.0
2020-10-05 13:20:00,9.53,9.56,9.52,9.56,58964.0,7.6658,7.6899,7.6577,7.6899,58964.0
2020-10-05 13:30:00,9.56,9.58,9.55,9.57,74138.0,7.6899,7.706,7.6819,7.6979,74138.0
2020-10-05 13:40:00,9.58,9.59,9.56,9.58,78390.0,7.706,7.714,7.6899,7.706,78390.0
2020-10-05 13:50:00,9.57,9.59,9.56,9.56,113836.0,7.6979,7.714,7.6899,7.6899,113836.0
2020-10-05 14:00:00,9.56,9.58,9.55,9.57,84455.0,7.6899,7.706,7.6819,7.6979,84455.0
2020-10-05 14:10:00,9.57,9.6,9.57,9.59,91412.0,7.6979,7.7221,7.6979,7.714,91412.0
2020-10-05 14:20:00,9.59,9.61,9.58,9.59,69040.0,7.714,7.7301,7.706,7.714,69040.0
2020-10-05 14:30:00,9.59,9.62,9.58,9.6,127015.0,7.714,7.7382,7.706,7.7221,127015.0
2020-10-05 14:40:00,9.61,9.62,9.6,9.6,79545.0,7.7301,7.7382,7.7221,7.7221,79545.0
2020-10-05 14:50:00,9.6,9.63,9.6,9.63,129712.0,7.7221,7.7462,7.7221,7.7462,129712.0
2020-10-05 15:00:00,9.63,9.63,9.61,9.63,57168.0,7.7462,7.7462,7.7301,7.7462,57168.0
2020-10-05 15:10:00,9.63,9.64,9.62,9.62,148533.0,7.7462,7.7543,7.7382,7.7382,148533.0
2020-10-05 15:20:00,9.62,9.65,9.62,9.64,85076.0,7.7382,7.7623,7.7382,7.7543,85076.0
2020-10-05 15:30:00,9.64,9.65,9.61,9.63,208043.0,7.7543,7.7623,7.7301,7.7462,208043.0
2020-10-05 15:40:00,9.63,9.66,9.63,9.65,169451.0,7.7462,7.7703,7.7462,7.7623,169451.0
2020-10-05 15:50:00,9.65,9.68,9.65,9.67,772797.0,7.7623,7.7864,7.7623,7.7784,772797.0
2020-10-06 09:30:00,9.77,9.8,9.67,9.76,289129.0,7.8588,7.883,7.7784,7.8508,289129.0
2020-10-06 09:40:00,9.75,9.82,9.72,9.78,317048.0,7.8427,7.899,7.8186,7.8669,317048.0
2020-10-06 09:50:00,9.78,9.79,9.7,9.71,144847.0,7.8669,7.8749,7.8025,7.8106,144847.0
2020-10-06 10:00:00,9.7,9.78,9.69,9.76,182464.0,7.8025,7.8669,7.7945,7.8508,182464.0
2020-10-06 10:10:00,9.76,9.85,9.76,9.81,165112.0,7.8508,7.9232,7.8508,7.891,165112.0
2020-10-06 10:20:00,9.81,9.83,9.78,9.8,122514.0,7.891,7.9071,7.8669,7.883,122514.0
2020-10-06 10:30:00,9.8,9.83,9.78,9.81,105777.0,7.883,7.9071,7.8669,7.891,105777.0
2020-10-06 10:40:00,9.82,9.85,9.76,9.83,174461.0,7.899,7.9232,7.8508,7.9071,174461.0
2020-10-06 10:50:00,9.83,9.86,9.82,9.85,237324.0,7.9071,7.9312,7.899,7.9232,237324.0
2020-10-06 11:00:00,9.85,9.86,9.83,9.86,65036.0,7.9232,7.9312,7.9071,7.9312,65036.0
2020-10-06 11:10:00,9.86,9.91,9.85,9.9,168125.0,7.9312,7.9714,7.9232,7.9634,168125.0
2020-10-06 11:20:00,9.91,9.91,9.88,9.9,71493.0,7.9714,7.9714,7.9473,7.9634,71493.0
2020-10-06 11:30:00,9.9,9.93,9.88,9.93,50995.0,7.9634,7.9875,7.9473,7.9875,50995.0
2020-10-06 11:40:00,9.93,9.96,9.91,9.95,368112.0,7.9875,8.0117,7.9714,8.0036,368112.0
2020-10-06 11:50:00,9.96,9.96,9.91,9.91,104882.0,8.0117,8.0117,7.9714,7.9714,104882.0
2020-10-06 12:00:00,9.92,9.94,9.89,9.91,95905.0,7.9795,7.9956,7.9554,7.9714,95905.0
2020-10-06 12:10:00,9.91,9.91,9.87,9.88,60301.0,7.9714,7.9714,7.9393,7.9473,60301.0
2020-10-06 12:20:00,9.88,9.89,9.88,9.88,42576.0,7.9473,7.9554,7.9473,7.9473,42576.0
2020-10-06 12:30:00,9.89,9.89,9.86,9.87,165057.0,7.9554,7.9554,7.9312,7.9393,165057.0
2020-10-06 12:40:00,9.87,9.89,9.85,9.88,35158.0,7.9393,7.9554,7.9232,7.9473,35158.0
2020-10-06 12:50:00,9.88,9.91,9.88,9.91,77142.0,7.9473,7.9714,7.9473,7.9714,77142.0
2020-10-06 13:00:00,9.91,9.93,9.89,9.92,210006.0,7.9714,7.9875,7.9554,7.9795,210006.0
2020-10-06 13:10:00,9.92,9.94,9.91,9.93,70176.0,7.9795,7.9956,7.9714,7.9875,70176.0
2020-10-06 13:20:00,9.93,9.96,9.91,9.91,55071.0,7.9875,8.0117,7.9714,7.9714,55071.0
2020-10-06 13:30:00,9.91,9.95,9.91,9.93,77754.0,7.9714,8.0036,7.9714,7.9875,77754.0
2020-10-06 13:40:00,9.93,9.93,9.9,9.91,72603.0,7.9875,7.9875,7.9634,7.9714,72603.0
2020-10-06 13:50:00,9.91,9.93,9.9,9.92,73574.0,7.9714,7.9875,7.9634,7.9795,73574.0
2020-10-06 14:00:00,9.92,9.95,9.91,9.93,72248.0,7.9795,8.0036,7.9714,7.9875,72248.0
2020-10-06 14:10:00,9.93,9.97,9.92,9.96,152159.0,7.9875,8.0197,7.9795,8.0117,152159.0
2020-10-06 14:20:00,9.96,9.96,9.94,9.96,176999.0,8.0117,8.0117,7.9956,8.0117,176999.0
2020-10-06 14:30:00,9.96,9.99,9.95,9.97,94830.0,8.0117,8.0358,8.0036,8.0197,94830.0
2020-10-06 14:40:00,9.97,9.99,9.92,9.92,146318.0,8.0197,8.0358,7.9795,7.9795,146318.0
2020-10-06 14:50:00,9.92,9.92,9.65,9.68,614345.0,7.9795,7.9795,7.7623,7.7864,614345.0
2020-10-06 15:00:00,9.69,9.69,9.57,9.63,433660.0,7.7945,7.7945,7.6979,7.7462,433660.0
2020-10-06 15:10:00,9.63,9.64,9.54,9.54,336438.0,7.7462,7.7543,7.6738,7.6738,336438.0
2020-10-06 15:20:00,9.54,9.61,9.53,9.59,320826.0,7.6738,7.7301,7.6658,7.714,320826.0
2020-10-06 15:30:00,9.6,9.63,9.58,9.58,344204.0,7.7221,7.7462,7.706,7.706,344204.0
2020-10-06 15:40:00,9.59,9.59,9.52,9.54,423889.0,7.714,7.714,7.6577,7.6738,423889.0
2020-10-06 15:50:00,9.53,9.57,9.5,9.54,930479.0,7.6658,7.6979,7.6416,7.6738,930479.0
2020-10-07 09:30:00,9.68,9.9,9.68,9.84,437065.0,7.7864,7.9634,7.7864,7.9151,437065.0
2020-10-07 09:40:00,9.84,9.89,9.82,9.87,259512.0,7.9151,7.9554,7.899,7.9393,259512.0
2020-10-07 09:50:00,9.87,9.95,9.84,9.9,195734.0,7.9393,8.0036,7.9151,7.9634,195734.0
2020-10-07 10:00:00,9.91,9.92,9.86,9.9,305632.0,7.9714,7.9795,7.9312,7.9634,305632.0
2020-10-07 10:10:00,9.91,9.95,9.87,9.94,218052.0,7.9714,8.0036,7.9393,7.9956,218052.0
2020-10-07 10:20:00,9.95,9.98,9.91,9.96,257619.0,8.0036,8.0277,7.9714,8.0117,257619.0
2020-10-07 10:30:00,9.96,9.99,9.94,9.95,185920.0,8.0117,8.0358,7.9956,8.0036,185920.0
2020-10-07 10:40:00,9.95,9.96,9.89,9.9,121806.0,8.0036,8.0117,7.9554,7.9634,121806.0
2020-10-07 10:50:00,9.9,9.92,9.88,9.88,90652.0,7.9634,7.9795,7.9473,7.9473,90652.0
2020-10-07 11:00:00,9.89,9.89,9.84,9.87,90245.0,7.9554,7.9554,7.9151,7.9393,90245.0
2020-10-07 11:10:00,9.87,9.89,9.82,9.84,71402.0,7.9393,7.9554,7.899,7.9151,71402.0
2020-10-07 11:20:00,9.83,9.84,9.79,9.81,80736.0,7.9071,7.9151,7.8749,7.891,80736.0
2020-10-07 11:30:00,9.82,9.83,9.79,9.81,101905.0,7.899,7.9071,7.8749,7.891,101905.0
2020-10-07 11:40:00,9.81,9.83,9.79,9.8,69264.0,7.891,7.9071,7.8749,7.883,69264.0
2020-10-07 11:50:00,9.8,9.8,9.76,9.78,53214.0,7.883,7.883,7.8508,7.8669,53214.0
2020-10-07 12:00:00,9.77,9.79,9.75,9.75,81739.0,7.8588,7.8749,7.8427,7.8427,81739.0
2020-10-07 12:10:00,9.76,9.78,9.74,9.78,61752.0,7.8508,7.8669,7.8347,7.8669,61752.0
2020-10-07 12:20:00,9.78,9.79,9.75,9.77,90729.0,7.8669,7.8749,7.8427,7.8588,90729.0
2020-10-07 12:30:00,9.77,9.78,9.75,9.76,53067.0,7.8588,7.8669,7.8427,7.8508,53067.0
2020-10-07 12:40:00,9.75,9.8,9.75,9.79,85773.0,7.8427,7.883,7.8427,7.8749,85773.0
2020-10-07 12:50:00,9.79,9.8,9.76,9.77,87934.0,7.8749,7.883,7.8508,7.8588,87934.0
2020-10-07 13:00:00,9.76,9.79,9.75,9.79,48154.0,7.8508,7.8749,7.8427,7.8749,48154.0
2020-10-07 13:10:00,9.79,9.79,9.76,9.78,73635.0,7.8749,7.8749,7.8508,7.8669,73635.0
2020-10-07 13:20:00,9.78,9.8,9.77,9.79,88107.0,7.8669,7.883,7.8588,7.8749,88107.0
2020-10-07 13:30:00,9.79,9.8,9.75,9.76,84968.0,7.8749,7.883,7.8427,7.8508,84968.0
2020-10-07 13:40:00,9.76,9.8,9.73,9.79,186138.0,7.8508,7.883,7.8267,7.8749,186138.0
2020-10-07 13:50:00,9.79,9.81,9.78,9.79,56678.0,7.8749,7.891,7.8669,7.8749,56678.0
2020-10-07 14:00:00,9.79,9.81,9.78,9.8,71858.0,7.8749,7.891,7.8669,7.883,71858.0
2020-10-07 14:10:00,9.8,9.84,9.8,9.84,83794.0,7.883,7.9151,7.883,7.9151,83794.0
2020-10-07 14:20:00,9.83,9.86,9.83,9.85,88243.0,7.9071,7.9312,7.9071,7.9232,88243.0
2020-10-07 14:30:00,9.85,9.86,9.84,9.84,54665.0,7.9232,7.9312,7.9151,7.9151,54665.0
2020-10-07 14:40:00,9.85,9.85,9.82,9.84,140492.0,7.9232,7.9232,7.899,7.9151,140492.0
2020-10-07 14:50:00,9.84,9.85,9.83,9.83,112908.0,7.9151,7.9232,7.9071,7.9071,112908.0
2020-10-07 15:00:00,9.84,9.87,9.83,9.87,111146.0,7.9151,7.9393,7.9071,7.9393,111146.0
2020-10-07 15:10:00,9.86,9.88,9.85,9.86,107608.0,7.9312,7.9473,7.9232,7.9312,107608.0
2020-10-07 15:20:00,9.87,9.9,9.86,9.9,586426.0,7.9393,7.9634,7.9312,7.9634,586426.0
2020-10-07 15:30:00,9.9,9.91,9.85,9.88,327423.0,7.9634,7.9714,7.9232,7.9473,327423.0
2020-10-07 15:40:00,9.88,9.89,9.87,9.89,217113.0,7.9473,7.9554,7.9393,7.9554,217113.0
2020-10-07 15:50:00,9.89,9.91,9.87,9.88,704072.0,7.9554,7.9714,7.9393,7.9473,704072.0
2020-10-08 09:30:00,9.95,9.98,9.89,9.9,224077.0,8.0036,8.0277,7.9554,7.9634,224077.0
2020-10-08 09:40:00,9.91,9.93,9.87,9.89,108438.0,7.9714,7.9875,7.9393,7.9554,108438.0
2020-10-08 09:50:00,9.89,9.96,9.88,9.95,148188.0,7.9554,8.0117,7.9473,8.0036,148188.0
2020-10-08 10:00:00,9.96,9.99,9.92,9.98,134125.0,8.0117,8.0358,7.9795,8.0277,134125.0
2020-10-08 10:10:00,9.98,10.03,9.97,10.03,150460.0,8.0277,8.068,8.0197,8.068,150460.0
2020-10-08 10:20:00,10.02,10.04,9.99,10.01,227108.0,8.0599,8.076,8.0358,8.0519,227108.0
2020-10-08 10:30:00,10.02,10.06,10.0,10.04,157884.0,8.0599,8.0921,8.0438,8.076,157884.0
2020-10-08 10:40:00,10.04,10.05,9.99,10.04,80177.0,8.076,8.0841,8.0358,8.076,80177.0
2020-10-08 10:50:00,10.04,10.05,9.99,10.0,81798.0,8.076,8.0841,8.0358,8.0438,81798.0
2020-10-08 11:00:00,10.0,10.0,9.96,9.98,53174.0,8.0438,8.0438,8.0117,8.0277,53174.0
2020-10-08 11:10:00,9.98,9.99,9.96,9.97,60200.0,8.0277,8.0358,8.0117,8.0197,60200.0
2020-10-08 11:20:00,9.97,9.98,9.89,9.9,102168.0,8.0197,8.0277,7.9554,7.9634,102168.0
2020-10-08 11:30:00,9.9,9.9,9.85,9.9,103722.0,7.9634,7.9634,7.9232,7.9634,103722.0
2020-10-08 11:40:00,9.9,9.92,9.89,9.91,95402.0,7.9634,7.9795,7.9554,7.9714,95402.0
2020-10-08 11:50:00,9.91,9.91,9.88,9.9,83352.0,7.9714,7.9714,7.9473,7.9634,83352.0
2020-10-08 12:00:00,9.89,9.93,9.88,9.92,106019.0,7.9554,7.9875,7.9473,7.9795,106019.0
2020-10-08 12:10:00,9.92,9.94,9.91,9.94,60336.0,7.9795,7.9956,7.9714,7.9956,60336.0
2020-10-08 12:20:00,9.94,9.95,9.92,9.94,97892.0,7.9956,8.0036,7.9795,7.9956,97892.0
2020-10-08 12:30:00,9.94,9.95,9.93,9.94,63516.0,7.9956,8.0036,7.9875,7.9956,63516.0
2020-10-08 12:40:00,9.95,9.96,9.92,9.93,108317.0,8.0036,8.0117,7.9795,7.9875,108317.0
2020-10-08 12:50:00,9.93,9.94,9.92,9.93,75886.0,7.9875,7.9956,7.9795,7.9875,75886.0
2020-10-08 13:00:00,9.92,9.95,9.91,9.95,54405.0,7.9795,8.0036,7.9714,8.0036,54405.0
2020-10-08 13:10:00,9.95,9.96,9.93,9.94,52147.0,8.0036,8.0117,7.9875,7.9956,52147.0
2020-10-08 13:20:00,9.94,9.95,9.92,9.95,50922.0,7.9956,8.0036,7.9795,8.0036,50922.0
2020-10-08 13:30:00,9.94,9.95,9.92,9.94,70705.0,7.9956,8.0036,7.9795,7.9956,70705.0
2020-10-08 13:40:00,9.93,9.94,9.91,9.91,51056.0,7.9875,7.9956,7.9714,7.9714,51056.0
2020-10-08 13:50:00,9.91,9.94,9.91,9.94,55357.0,7.9714,7.9956,7.9714,7.9956,55357.0
2020-10-08 14:00:00,9.94,9.97,9.93,9.96,74394.0,7.9956,8.0197,7.9875,8.0117,74394.0
2020-10-08 14:10:00,9.97,9.98,9.95,9.97,88152.0,8.0197,8.0277,8.0036,8.0197,88152.0
2020-10-08 14:20:00,9.97,9.99,9.96,9.96,84466.0,8.0197,8.0358,8.0117,8.0117,84466.0
2020-10-08 14:30:00,9.97,9.97,9.95,9.96,85074.0,8.0197,8.0197,8.0036,8.0117,85074.0
2020-10-08 14:40:00,9.97,9.97,9.94,9.95,73767.0,8.0197,8.0197,7.9956,8.0036,73767.0
2020-10-08 14:50:00,9.95,9.99,9.94,9.97,111703.0,8.0036,8.0358,7.9956,8.0197,111703.0
2020-10-08 15:00:00,9.97,9.99,9.95,9.98,112825.0,8.0197,8.0358,8.0036,8.0277,112825.0
2020-10-08 15:10:00,9.99,10.0,9.98,10.0,141246.0,8.0358,8.0438,8.0277,8.0438,141246.0
2020-10-08 15:20:00,10.0,10.01,9.99,10.0,188825.0,8.0438,8.0519,8.0358,8.0438,188825.0
2020-10-08 15:30:00,10.01,10.02,10.0,10.01,179013.0,8.0519,8.0599,8.0438,8.0519,179013.0
2020-10-08 15:40:00,10.02,10.03,10.0,10.0,260544.0,8.0599,8.068,8.0438,8.0438,260544.0
2020-10-08 15:50:00,10.01,10.04,10.0,10.03,667614.0,8.0519,8.076,8.0438,8.068,667614.0
2020-10-09 09:30:00,10.06,10.16,10.04,10.09,352032.0,8.0921,8.1725,8.076,8.1162,352032.0
2020-10-09 09:40:00,10.08,10.09,10.03,10.06,199975.0,8.1082,8.1162,8.068,8.0921,199975.0
2020-10-09 09:50:00,10.05,10.06,10.0,10.04,218131.0,8.0841,8.0921,8.0438,8.076,218131.0
2020-10-09 10:00:00,10.04,10.06,9.98,9.98,281724.0,8.076,8.0921,8.0277,8.0277,281724.0
2020-10-09 10:10:00,9.99,10.0,9.94,9.98,230475.0,8.0358,8.0438,7.9956,8.0277,230475.0
2020-10-09 10:20:00,9.98,9.99,9.87,9.87,523585.0,8.0277,8.0358,7.9393,7.9393,523585.0
2020-10-09 10:30:00,9.87,9.89,9.81,9.88,340368.0,7.9393,7.9554,7.891,7.9473,340368.0
2020-10-09 10:40:00,9.89,9.96,9.88,9.94,223896.0,7.9554,8.0117,7.9473,7.9956,223896.0
2020-10-09 10:50:00,9.94,9.94,9.88,9.9,146672.0,7.9956,7.9956,7.9473,7.9634,146672.0
2020-10-09 11:00:00,9.91,9.97,9.89,9.94,127047.0,7.9714,8.0197,7.9554,7.9956,127047.0
2020-10-09 11:10:00,9.94,9.95,9.92,9.94,100186.0,7.9956,8.0036,7.9795,7.9956,100186.0
2020-10-09 11:20:00,9.93,9.96,9.92,9.94,88714.0,7.9875,8.0117,7.9795,7.9956,88714.0
2020-10-09 11:30:00,9.94,9.95,9.91,9.93,247117.0,7.9956,8.0036,7.9714,7.9875,247117.0
2020-10-09 11:40:00,9.93,9.99,9.9,9.99,319366.0,7.9875,8.0358,7.9634,8.0358,319366.0
2020-10-09 11:50:00,9.99,10.01,9.96,9.97,160340.0,8.0358,8.0519,8.0117,8.0197,160340.0
2020-10-09 12:00:00,9.96,9.98,9.94,9.97,91241.0,8.0117,8.0277,7.9956,8.0197,91241.0
2020-10-09 12:10:00,9.97,9.98,9.92,9.96,106916.0,8.0197,8.0277,7.9795,8.0117,106916.0
2020-10-09 12:20:00,9.95,9.99,9.94,9.95,206755.0,8.0036,8.0358,7.9956,8.0036,206755.0
2020-10-09 12:30:00,9.95,9.96,9.93,9.95,65001.0,8.0036,8.0117,7.9875,8.0036,65001.0
2020-10-09 12:40:00,9.94,9.95,9.92,9.94,100997.0,7.9956,8.0036,7.9795,7.9956,100997.0
2020-10-09 12:50:00,9.95,9.97,9.94,9.95,99310.0,8.0036,8.0197,7.9956,8.0036,99310.0
2020-10-09 13:00:00,9.95,9.95,9.91,9.94,158041.0,8.0036,8.0036,7.9714,7.9956,158041.0
2020-10-09 13:10:00,9.94,9.95,9.93,9.95,44983.0,7.9956,8.0036,7.9875,8.0036,44983.0
2020-10-09 13:20:00,9.95,9.96,9.93,9.95,40741.0,8.0036,8.0117,7.9875,8.0036,40741.0
2020-10-09 13:30:00,9.95,9.95,9.93,9.95,53754.0,8.0036,8.0036,7.9875,8.0036,53754.0
2020-10-09 13:40:00,9.95,9.97,9.95,9.96,53856.0,8.0036,8.0197,8.0036,8.0117,53856.0
2020-10-09 13:50:00,9.96,9.97,9.95,9.96,36700.0,8.0117,8.0197,8.0036,8.0117,36700.0
2020-10-09 14:00:00,9.96,9.96,9.93,9.94,72551.0,8.0117,8.0117,7.9875,7.9956,72551.0
2020-10-09 14:10:00,9.95,9.95,9.92,9.93,43784.0,8.0036,8.0036,7.9795,7.9875,43784.0
2020-10-09 14:20:00,9.93,9.93,9.9,9.92,52681.0,7.9875,7.9875,7.9634,7.9795,52681.0
2020-10-09 14:30:00,9.92,9.94,9.9,9.92,99960.0,7.9795,7.9956,7.9634,7.9795,99960.0
2020-10-09 14:40:00,9.92,9.95,9.91,9.94,77288.0,7.9795,8.0036,7.9714,7.9956,77288.0
2020-10-09 14:50:00,9.94,9.94,9.92,9.94,47598.0,7.9956,7.9956,7.9795,7.9956,47598.0
2020-10-09 15:00:00,9.94,9.94,9.92,9.93,87228.0,7.9956,7.9956,7.9795,7.9875,87228.0
2020-10-09 15:10:00,9.92,9.93,9.91,9.93,77173.0,7.9795,7.9875,7.9714,7.9875,77173.0
2020-10-09 15:20:00,9.93,9.95,9.9,9.91,145243.0,7.9875,8.0036,7.9634,7.9714,145243.0
2020-10-09 15:30:00,9.91,9.91,9.87,9.88,305322.0,7.9714,7.9714,7.9393,7.9473,305322.0
2020-10-09 15:40:00,9.88,9.88,9.85,9.86,375196.0,7.9473,7.9473,7.9232,7.9312,375196.0
2020-10-09 15:50:00,9.86,9.86,9.84,9.86,687213.0,7.9312,7.9312,7.9151,7.9312,687213.0
2020-10-12 09:30:00,9.84,9.93,9.83,9.93,279485.0,7.9151,7.9875,7.9071,7.9875,279485.0
2020-10-12 09:40:00,9.92,9.95,9.9,9.91,190720.0,7.9795,8.0036,7.9634,7.9714,190720.0
2020-10-12 09:50:00,9.91,9.95,9.9,9.93,151422.0,7.9714,8.0036,7.9634,7.9875,151422.0
2020-10-12 10:00:00,9.93,9.96,9.9,9.92,106537.0,7.9875,8.0117,7.9634,7.9795,106537.0
2020-10-12 10:10:00,9.92,9.93,9.87,9.88,89479.0,7.9795,7.9875,7.9393,7.9473,89479.0
2020-10-12 10:20:00,9.88,9.95,9.85,9.93,163381.0,7.9473,8.0036,7.9232,7.9875,163381.0
2020-10-12 10:30:00,9.93,9.98,9.92,9.95,120154.0,7.9875,8.0277,7.9795,8.0036,120154.0
2020-10-12 10:40:00,9.95,9.95,9.92,9.93,36624.0,8.0036,8.0036,7.9795,7.9875,36624.0
2020-10-12 10:50:00,9.93,9.96,9.9,9.91,132247.0,7.9875,8.0117,7.9634,7.9714,132247.0
2020-10-12 11:00:00,9.92,9.96,9.91,9.96,126593.0,7.9795,8.0117,7.9714,8.0117,126593.0
2020-10-12 11:10:00,9.95,9.96,9.93,9.94,64325.0,8.0036,8.0117,7.9875,7.9956,64325.0
2020-10-12 11:20:00,9.94,9.95,9.92,9.93,41039.0,7.9956,8.0036,7.9795,7.9875,41039.0
2020-10-12 11:30:00,9.93,9.94,9.92,9.93,34196.0,7.9875,7.9956,7.9795,7.9875,34196.0
2020-10-12 11:40:00,9.93,9.93,9.89,9.93,136643.0,7.9875,7.9875,7.9554,7.9875,136643.0
2020-10-12 11:50:00,9.93,9.93,9.89,9.92,99156.0,7.9875,7.9875,7.9554,7.9795,99156.0
2020-10-12 12:00:00,9.92,9.92,9.9,9.91,63397.0,7.9795,7.9795,7.9634,7.9714,63397.0
2020-10-12 12:10:00,9.91,9.92,9.89,9.91,158276.0,7.9714,7.9795,7.9554,7.9714,158276.0
2020-10-12 12:20:00,9.9,9.94,9.9,9.94,78452.0,7.9634,7.9956,7.9634,7.9956,78452.0
2020-10-12 12:30:00,9.94,9.94,9.92,9.93,42008.0,7.9956,7.9956,7.9795,7.9875,42008.0
2020-10-12 12:40:00,9.93,9.94,9.89,9.91,31381.0,7.9875,7.9956,7.9554,7.9714,31381.0
2020-10-12 12:50:00,9.91,9.92,9.89,9.91,31828.0,7.9714,7.9795,7.9554,7.9714,31828.0
2020-10-12 13:00:00,9.91,9.92,9.9,9.91,38869.0,7.9714,7.9795,7.9634,7.9714,38869.0
2020-10-12 13:10:00,9.9,9.92,9.89,9.9,28478.0,7.9634,7.9795,7.9554,7.9634,28478.0
2020-10-12 13:20:00,9.91,9.91,9.88,9.89,48223.0,7.9714,7.9714,7.9473,7.9554,48223.0
2020-10-12 13:30:00,9.89,9.9,9.87,9.88,45206.0,7.9554,7.9634,7.9393,7.9473,45206.0
2020-10-12 13:40:00,9.89,9.92,9.88,9.92,109185.0,7.9554,7.9795,7.9473,7.9795,109185.0
2020-10-12 13:50:00,9.92,9.93,9.91,9.93,77487.0,7.9795,7.9875,7.9714,7.9875,77487.0
2020-10-12 14:00:00,9.92,9.92,9.9,9.91,57355.0,7.9795,7.9795,7.9634,7.9714,57355.0
2020-10-12 14:10:00,9.91,9.91,9.9,9.91,69605.0,7.9714,7.9714,7.9634,7.9714,69605.0
2020-10-12 14:20:00,9.91,9.92,9.9,9.91,184146.0,7.9714,7.9795,7.9634,7.9714,184146.0
2020-10-12 14:30:00,9.91,9.92,9.9,9.91,75443.0,7.9714,7.9795,7.9634,7.9714,75443.0
2020-10-12 14:40:00,9.92,9.92,9.89,9.9,79586.0,7.9795,7.9795,7.9554,7.9634,79586.0
2020-10-12 14:50:00,9.9,9.93,9.89,9.92,114529.0,7.9634,7.9875,7.9554,7.9795,114529.0
2020-10-12 15:00:00,9.93,9.95,9.91,9.94,158401.0,7.9875,8.0036,7.9714,7.9956,158401.0
2020-10-12 15:10:00,9.94,9.97,9.94,9.97,94074.0,7.9956,8.0197,7.9956,8.0197,94074.0
2020-10-12 15:20:00,9.97,9.98,9.96,9.96,101105.0,8.0197,8.0277,8.0117,8.0117,101105.0
2020-10-12 15:30:00,9.96,9.97,9.96,9.96,124850.0,8.0117,8.0197,8.0117,8.0117,124850.0
2020-10-12 15:40:00,9.96,9.97,9.93,9.93,109019.0,8.0117,8.0197,7.9875,7.9875,109019.0
2020-10-12 15:50:00,9.93,9.96,9.9,9.94,984656.0,7.9875,8.0117,7.9634,7.9956,984656.0
2020-10-13 09:30:00,9.92,9.92,9.81,9.84,521919.0,7.9795,7.9795,7.891,7.9151,521919.0
2020-10-13 09:40:00,9.84,9.89,9.83,9.86,165868.0,7.9151,7.9554,7.9071,7.9312,165868.0
2020-10-13 09:50:00,9.85,9.86,9.76,9.8,254338.0,7.9232,7.9312,7.8508,7.883,254338.0
2020-10-13 10:00:00,9.8,9.85,9.77,9.79,355423.0,7.883,7.9232,7.8588,7.8749,355423.0
2020-10-13 10:10:00,9.79,9.8,9.72,9.73,275958.0,7.8749,7.883,7.8186,7.8267,275958.0
2020-10-13 10:20:00,9.74,9.75,9.68,9.69,142222.0,7.8347,7.8427,7.7864,7.7945,142222.0
2020-10-13 10:30:00,9.69,9.73,9.68,9.71,97938.0,7.7945,7.8267,7.7864,7.8106,97938.0
2020-10-13 10:40:00,9.7,9.71,9.65,9.67,181845.0,7.8025,7.8106,7.7623,7.7784,181845.0
2020-10-13 10:50:00,9.67,9.7,9.65,9.68,224715.0,7.7784,7.8025,7.7623,7.7864,224715.0
2020-10-13 11:00:00,9.68,9.7,9.64,9.66,75800.0,7.7864,7.8025,7.7543,7.7703,75800.0
2020-10-13 11:10:00,9.65,9.68,9.64,9.67,34262.0,7.7623,7.7864,7.7543,7.7784,34262.0
2020-10-13 11:20:00,9.67,9.69,9.65,9.66,55997.0,7.7784,7.7945,7.7623,7.7703,55997.0
2020-10-13 11:30:00,9.66,9.66,9.6,9.61,82372.0,7.7703,7.7703,7.7221,7.7301,82372.0
2020-10-13 11:40:00,9.61,9.63,9.59,9.63,112303.0,7.7301,7.7462,7.714,7.7462,112303.0
2020-10-13 11:50:00,9.63,9.63,9.61,9.62,108512.0,7.7462,7.7462,7.7301,7.7382,108512.0
2020-10-13 12:00:00,9.62,9.62,9.58,9.59,59881.0,7.7382,7.7382,7.706,7.714,59881.0
2020-10-13 12:10:00,9.6,9.63,9.58,9.63,110896.0,7.7221,7.7462,7.706,7.7462,110896.0
2020-10-13 12:20:00,9.62,9.67,9.62,9.66,85068.0,7.7382,7.7784,7.7382,7.7703,85068.0
2020-10-13 12:30:00,9.66,9.66,9.6,9.62,37231.0,7.7703,7.7703,7.7221,7.7382,37231.0
2020-10-13 12:40:00,9.62,9.64,9.6,9.63,53353.0,7.7382,7.7543,7.7221,7.7462,53353.0
2020-10-13 12:50:00,9.63,9.66,9.63,9.64,92942.0,7.7462,7.7703,7.7462,7.7543,92942.0
2020-10-13 13:00:00,9.64,9.67,9.63,9.64,59233.0,7.7543,7.7784,7.7462,7.7543,59233.0
2020-10-13 13:10:00,9.64,9.66,9.63,9.64,38827.0,7.7543,7.7703,7.7462,7.7543,38827.0
2020-10-13 13:20:00,9.64,9.65,9.63,9.63,47706.0,7.7543,7.7623,7.7462,7.7462,47706.0
2020-10-13 13:30:00,9.63,9.64,9.62,9.63,33601.0,7.7462,7.7543,7.7382,7.7462,33601.0
2020-10-13 13:40:00,9.63,9.64,9.61,9.62,66338.0,7.7462,7.7543,7.7301,7.7382,66338.0
2020-10-13 13:50:00,9.62,9.62,9.6,9.61,56009.0,7.7382,7.7382,7.7221,7.7301,56009.0
2020-10-13 14:00:00,9.6,9.61,9.59,9.61,82760.0,7.7221,7.7301,7.714,7.7301,82760.0
2020-10-13 14:10:00,9.61,9.63,9.6,9.63,47840.0,7.7301,7.7462,7.7221,7.7462,47840.0
2020-10-13 14:20:00,9.63,9.64,9.6,9.61,55176.0,7.7462,7.7543,7.7221,7.7301,55176.0
2020-10-13 14:30:00,9.6,9.61,9.56,9.57,100830.0,7.7221,7.7301,7.6899,7.6979,100830.0
2020-10-13 14:40:00,9.57,9.57,9.55,9.57,51854.0,7.6979,7.6979,7.6819,7.6979,51854.0
2020-10-13 14:50:00,9.57,9.57,9.55,9.56,99827.0,7.6979,7.6979,7.6819,7.6899,99827.0
2020-10-13 15:00:00,9.56,9.58,9.55,9.57,43959.0,7.6899,7.706,7.6819,7.6979,43959.0
2020-10-13 15:10:00,9.57,9.58,9.56,9.57,127844.0,7.6979,7.706,7.6899,7.6979,127844.0
2020-10-13 15:20:00,9.57,9.61,9.56,9.61,92251.0,7.6979,7.7301,7.6899,7.7301,92251.0
2020-10-13 15:30:00,9.61,9.62,9.59,9.6,139342.0,7.7301,7.7382,7.714,7.7221,139342.0
2020-10-13 15:40:00,9.6,9.61,9.58,9.59,139391.0,7.7221,7.7301,7.706,7.714,139391.0
2020-10-13 15:50:00,9.59,9.6,9.56,9.56,599241.0,7.714,7.7221,7.6899,7.6899,599241.0
2020-10-14 09:30:00,9.58,9.67,9.58,9.61,322028.0,7.706,7.7784,7.706,7.7301,322028.0
2020-10-14 09:40:00,9.61,9.63,9.57,9.59,194237.0,7.7301,7.7462,7.6979,7.714,194237.0
2020-10-14 09:50:00,9.59,9.64,9.59,9.6,187615.0,7.714,7.7543,7.714,7.7221,187615.0
2020-10-14 10:00:00,9.6,9.62,9.55,9.55,174747.0,7.7221,7.7382,7.6819,7.6819,174747.0
2020-10-14 10:10:00,9.55,9.58,9.53,9.57,100038.0,7.6819,7.706,7.6658,7.6979,100038.0
2020-10-14 10:20:00,9.58,9.6,9.54,9.55,80857.0,7.706,7.7221,7.6738,7.6819,80857.0
2020-10-14 10:30:00,9.55,9.58,9.54,9.57,92704.0,7.6819,7.706,7.6738,7.6979,92704.0
2020-10-14 10:40:00,9.57,9.58,9.54,9.58,84951.0,7.6979,7.706,7.6738,7.706,84951.0
2020-10-14 10:50:00,9.57,9.6,9.56,9.6,140411.0,7.6979,7.7221,7.6899,7.7221,140411.0
2020-10-14 11:00:00,9.6,9.6,9.54,9.54,133086.0,7.7221,7.7221,7.6738,7.6738,133086.0
2020-10-14 11:10:00,9.54,9.6,9.54,9.6,92360.0,7.6738,7.7221,7.6738,7.7221,92360.0
2020-10-14 11:20:00,9.59,9.62,9.58,9.6,99730.0,7.714,7.7382,7.706,7.7221,99730.0
2020-10-14 11:30:00,9.6,9.63,9.59,9.62,72174.0,7.7221,7.7462,7.714,7.7382,72174.0
2020-10-14 11:40:00,9.62,9.63,9.56,9.58,109931.0,7.7382,7.7462,7.6899,7.706,109931.0
2020-10-14 11:50:00,9.58,9.59,9.56,9.58,50399.0,7.706,7.714,7.6899,7.706,50399.0
2020-10-14 12:00:00,9.58,9.64,9.58,9.62,70507.0,7.706,7.7543,7.706,7.7382,70507.0
2020-10-14 12:10:00,9.61,9.62,9.58,9.59,63078.0,7.7301,7.7382,7.706,7.714,63078.0
2020-10-14 12:20:00,9.59,9.61,9.57,9.61,72716.0,7.714,7.7301,7.6979,7.7301,72716.0
2020-10-14 12:30:00,9.61,9.61,9.56,9.57,64904.0,7.7301,7.7301,7.6899,7.6979,64904.0
2020-10-14 12:40:00,9.57,9.6,9.57,9.59,72932.0,7.6979,7.7221,7.6979,7.714,72932.0
2020-10-14 12:50:00,9.58,9.61,9.57,9.59,86189.0,7.706,7.7301,7.6979,7.714,86189.0
2020-10-14 13:00:00,9.59,9.63,9.58,9.63,83372.0,7.714,7.7462,7.706,7.7462,83372.0
2020-10-14 13:10:00,9.62,9.63,9.6,9.62,58812.0,7.7382,7.7462,7.7221,7.7382,58812.0
2020-10-14 13:20:00,9.62,9.62,9.59,9.6,71928.0,7.7382,7.7382,7.714,7.7221,71928.0
2020-10-14 13:30:00,9.59,9.6,9.57,9.58,146426.0,7.714,7.7221,7.6979,7.706,146426.0
2020-10-14 13:40:00,9.58,9.59,9.56,9.59,205327.0,7.706,7.714,7.6899,7.714,205327.0
2020-10-14 13:50:00,9.58,9.59,9.54,9.55,95768.0,7.706,7.714,7.6738,7.6819,95768.0
2020-10-14 14:00:00,9.56,9.56,9.53,9.54,106334.0,7.6899,7.6899,7.6658,7.6738,106334.0
2020-10-14 14:10:00,9.54,9.55,9.53,9.54,46895.0,7.6738,7.6819,7.6658,7.6738,46895.0
2020-10-14 14:20:00,9.54,9.55,9.53,9.54,72994.0,7.6738,7.6819,7.6658,7.6738,72994.0
2020-10-14 14:30:00,9.54,9.55,9.5,9.51,87123.0,7.6738,7.6819,7.6416,7.6497,87123.0
2020-10-14 14:40:00,9.52,9.53,9.51,9.52,71680.0,7.6577,7.6658,7.6497,7.6577,71680.0
2020-10-14 14:50:00,9.52,9.54,9.51,9.52,63666.0,7.6577,7.6738,7.6497,7.6577,63666.0
2020-10-14 15:00:00,9.52,9.55,9.51,9.54,130242.0,7.6577,7.6819,7.6497,7.6738,130242.0
2020-10-14 15:10:00,9.54,9.54,9.52,9.52,60913.0,7.6738,7.6738,7.6577,7.6577,60913.0
2020-10-14 15:20:00,9.52,9.54,9.52,9.52,119372.0,7.6577,7.6738,7.6577,7.6577,119372.0
2020-10-14 15:30:00,9.52,9.53,9.49,9.49,188862.0,7.6577,7.6658,7.6336,7.6336,188862.0
2020-10-14 15:40:00,9.5,9.5,9.46,9.48,293318.0,7.6416,7.6416,7.6095,7.6256,293318.0
2020-10-14 15:50:00,9.48,9.49,9.44,9.45,746092.0,7.6256,7.6336,7.5934,7.6014,746092.0
2020-10-15 09:30:00,9.38,9.44,9.3,9.43,173133.0,7.5451,7.5934,7.4808,7.5853,173133.0
2020-10-15 09:40:00,9.43,9.45,9.37,9.41,91226.0,7.5853,7.6014,7.5371,7.5692,91226.0
2020-10-15 09:50:00,9.42,9.45,9.38,9.44,77758.0,7.5773,7.6014,7.5451,7.5934,77758.0
2020-10-15 10:00:00,9.44,9.52,9.44,9.5,155781.0,7.5934,7.6577,7.5934,7.6416,155781.0
2020-10-15 10:10:00,9.49,9.53,9.48,9.51,188788.0,7.6336,7.6658,7.6256,7.6497,188788.0
2020-10-15 10:20:00,9.52,9.52,9.46,9.52,450205.0,7.6577,7.6577,7.6095,7.6577,450205.0
2020-10-15 10:30:00,9.52,9.57,9.51,9.55,243523.0,7.6577,7.6979,7.6497,7.6819,243523.0
2020-10-15 10:40:00,9.55,9.57,9.53,9.56,147711.0,7.6819,7.6979,7.6658,7.6899,147711.0
2020-10-15 10:50:00,9.55,9.57,9.51,9.53,234740.0,7.6819,7.6979,7.6497,7.6658,234740.0
2020-10-15 11:00:00,9.53,9.57,9.49,9.55,406868.0,7.6658,7.6979,7.6336,7.6819,406868.0
2020-10-15 11:10:00,9.55,9.58,9.54,9.56,78542.0,7.6819,7.706,7.6738,7.6899,78542.0
2020-10-15 11:20:00,9.55,9.56,9.52,9.52,74067.0,7.6819,7.6899,7.6577,7.6577,74067.0
2020-10-15 11:30:00,9.52,9.54,9.51,9.51,44062.0,7.6577,7.6738,7.6497,7.6497,44062.0
2020-10-15 11:40:00,9.51,9.56,9.51,9.54,64423.0,7.6497,7.6899,7.6497,7.6738,64423.0
2020-10-15 11:50:00,9.56,9.57,9.53,9.54,257397.0,7.6899,7.6979,7.6658,7.6738,257397.0
2020-10-15 12:00:00,9.54,9.54,9.52,9.53,133461.0,7.6738,7.6738,7.6577,7.6658,133461.0
2020-10-15 12:10:00,9.53,9.53,9.5,9.51,158634.0,7.6658,7.6658,7.6416,7.6497,158634.0
2020-10-15 12:20:00,9.51,9.53,9.5,9.52,49807.0,7.6497,7.6658,7.6416,7.6577,49807.0
2020-10-15 12:30:00,9.52,9.55,9.51,9.54,59823.0,7.6577,7.6819,7.6497,7.6738,59823.0
2020-10-15 12:40:00,9.54,9.58,9.54,9.57,66157.0,7.6738,7.706,7.6738,7.6979,66157.0
2020-10-15 12:50:00,9.57,9.6,9.56,9.59,70736.0,7.6979,7.7221,7.6899,7.714,70736.0
2020-10-15 13:00:00,9.59,9.6,9.57,9.58,38584.0,7.714,7.7221,7.6979,7.706,38584.0
2020-10-15 13:10:00,9.58,9.61,9.57,9.61,35202.0,7.706,7.7301,7.6979,7.7301,35202.0
2020-10-15 13:20:00,9.61,9.64,9.6,9.64,65222.0,7.7301,7.7543,7.7221,7.7543,65222.0
2020-10-15 13:30:00,9.63,9.64,9.61,9.62,182342.0,7.7462,7.7543,7.7301,7.7382,182342.0
2020-10-15 13:40:00,9.62,9.65,9.61,9.63,71455.0,7.7382,7.7623,7.7301,7.7462,71455.0
2020-10-15 13:50:00,9.63,9.64,9.62,9.63,40781.0,7.7462,7.7543,7.7382,7.7462,40781.0
2020-10-15 14:00:00,9.63,9.64,9.61,9.63,90137.0,7.7462,7.7543,7.7301,7.7462,90137.0
2020-10-15 14:10:00,9.63,9.65,9.62,9.64,47186.0,7.7462,7.7623,7.7382,7.7543,47186.0
2020-10-15 14:20:00,9.64,9.65,9.62,9.63,104477.0,7.7543,7.7623,7.7382,7.7462,104477.0
2020-10-15 14:30:00,9.64,9.67,9.64,9.66,89321.0,7.7543,7.7784,7.7543,7.7703,89321.0
2020-10-15 14:40:00,9.66,9.68,9.66,9.67,44421.0,7.7703,7.7864,7.7703,7.7784,44421.0
2020-10-15 14:50:00,9.67,9.69,9.66,9.68,69669.0,7.7784,7.7945,7.7703,7.7864,69669.0
2020-10-15 15:00:00,9.67,9.69,9.66,9.67,110404.0,7.7784,7.7945,7.7703,7.7784,110404.0
2020-10-15 15:10:00,9.67,9.67,9.63,9.64,75415.0,7.7784,7.7784,7.7462,7.7543,75415.0
2020-10-15 15:20:00,9.64,9.67,9.63,9.67,74360.0,7.7543,7.7784,7.7462,7.7784,74360.0
2020-10-15 15:30:00,9.67,9.68,9.64,9.65,133104.0,7.7784,7.7864,7.7543,7.7623,133104.0
2020-10-15 15:40:00,9.66,9.67,9.65,9.65,136130.0,7.7703,7.7784,7.7623,7.7623,136130.0
2020-10-15 15:50:00,9.65,9.67,9.64,9.66,559959.0,7.7623,7.7784,7.7543,7.7703,559959.0
2020-10-16 09:30:00,9.62,9.67,9.56,9.58,429560.0,7.7382,7.7784,7.6899,7.706,429560.0
2020-10-16 09:40:00,9.59,9.6,9.51,9.53,92735.0,7.714,7.7221,7.6497,7.6658,92735.0
2020-10-16 09:50:00,9.53,9.54,9.49,9.52,79697.0,7.6658,7.6738,7.6336,7.6577,79697.0
2020-10-16 10:00:00,9.52,9.56,9.46,9.47,133925.0,7.6577,7.6899,7.6095,7.6175,133925.0
2020-10-16 10:10:00,9.47,9.5,9.43,9.49,115253.0,7.6175,7.6416,7.5853,7.6336,115253.0
2020-10-16 10:20:00,9.5,9.55,9.48,9.55,138782.0,7.6416,7.6819,7.6256,7.6819,138782.0
2020-10-16 10:30:00,9.55,9.59,9.52,9.55,102399.0,7.6819,7.714,7.6577,7.6819,102399.0
2020-10-16 10:40:00,9.55,9.62,9.54,9.62,77307.0,7.6819,7.7382,7.6738,7.7382,77307.0
2020-10-16 10:50:00,9.61,9.62,9.58,9.6,150900.0,7.7301,7.7382,7.706,7.7221,150900.0
2020-10-16 11:00:00,9.6,9.67,9.59,9.67,174446.0,7.7221,7.7784,7.714,7.7784,174446.0
2020-10-16 11:10:00,9.67,9.7,9.66,9.68,142254.0,7.7784,7.8025,7.7703,7.7864,142254.0
2020-10-16 11:20:00,9.68,9.7,9.66,9.7,71666.0,7.7864,7.8025,7.7703,7.8025,71666.0
2020-10-16 11:30:00,9.7,9.72,9.67,9.71,108080.0,7.8025,7.8186,7.7784,7.8106,108080.0
2020-10-16 11:40:00,9.71,9.75,9.71,9.75,128006.0,7.8106,7.8427,7.8106,7.8427,128006.0
2020-10-16 11:50:00,9.75,9.75,9.7,9.71,424878.0,7.8427,7.8427,7.8025,7.8106,424878.0
2020-10-16 12:00:00,9.7,9.7,9.65,9.66,68266.0,7.8025,7.8025,7.7623,7.7703,68266.0
2020-10-16 12:10:00,9.66,9.67,9.64,9.64,36992.0,7.7703,7.7784,7.7543,7.7543,36992.0
2020-10-16 12:20:00,9.65,9.68,9.64,9.67,50040.0,7.7623,7.7864,7.7543,7.7784,50040.0
2020-10-16 12:30:00,9.67,9.68,9.65,9.66,69953.0,7.7784,7.7864,7.7623,7.7703,69953.0
2020-10-16 12:40:00,9.66,9.66,9.6,9.6,70675.0,7.7703,7.7703,7.7221,7.7221,70675.0
2020-10-16 12:50:00,9.6,9.64,9.59,9.63,49219.0,7.7221,7.7543,7.714,7.7462,49219.0
2020-10-16 13:00:00,9.63,9.64,9.6,9.62,66223.0,7.7462,7.7543,7.7221,7.7382,66223.0
2020-10-16 13:10:00,9.62,9.62,9.6,9.62,54385.0,7.7382,7.7382,7.7221,7.7382,54385.0
2020-10-16 13:20:00,9.62,9.64,9.61,9.64,43088.0,7.7382,7.7543,7.7301,7.7543,43088.0
2020-10-16 13:30:00,9.63,9.64,9.6,9.6,69737.0,7.7462,7.7543,7.7221,7.7221,69737.0
2020-10-16 13:40:00,9.61,9.62,9.6,9.62,33602.0,7.7301,7.7382,7.7221,7.7382,33602.0
2020-10-16 13:50:00,9.62,9.62,9.61,9.61,34269.0,7.7382,7.7382,7.7301,7.7301,34269.0
2020-10-16 14:00:00,9.62,9.63,9.61,9.63,71089.0,7.7382,7.7462,7.7301,7.7462,71089.0
2020-10-16 14:10:00,9.63,9.66,9.62,9.65,106654.0,7.7462,7.7703,7.7382,7.7623,106654.0
2020-10-16 14:20:00,9.66,9.67,9.65,9.67,45851.0,7.7703,7.7784,7.7623,7.7784,45851.0
2020-10-16 14:30:00,9.67,9.67,9.65,9.67,80985.0,7.7784,7.7784,7.7623,7.7784,80985.0
2020-10-16 14:40:00,9.67,9.67,9.65,9.66,80687.0,7.7784,7.7784,7.7623,7.7703,80687.0
2020-10-16 14:50:00,9.66,9.68,9.65,9.68,74649.0,7.7703,7.7864,7.7623,7.7864,74649.0
2020-10-16 15:00:00,9.68,9.68,9.66,9.68,65184.0,7.7864,7.7864,7.7703,7.7864,65184.0
2020-10-16 15:10:00,9.68,9.68,9.66,9.68,124146.0,7.7864,7.7864,7.7703,7.7864,124146.0
2020-10-16 15:20:00,9.67,9.69,9.67,9.68,137314.0,7.7784,7.7945,7.7784,7.7864,137314.0
2020-10-16 15:30:00,9.68,9.69,9.66,9.67,174223.0,7.7864,7.7945,7.7703,7.7784,174223.0
2020-10-16 15:40:00,9.67,9.67,9.65,9.67,221052.0,7.7784,7.7784,7.7623,7.7784,221052.0
2020-10-16 15:50:00,9.66,9.68,9.64,9.67,669079.0,7.7703,7.7864,7.7543,7.7784,669079.0
2020-10-19 09:30:00,9.7,9.7,9.64,9.66,238752.0,7.8025,7.8025,7.7543,7.7703,238752.0
2020-10-19 09:40:00,9.65,9.7,9.64,9.69,108680.0,7.7623,7.8025,7.7543,7.7945,108680.0
2020-10-19 09:50:00,9.68,9.74,9.67,9.74,96616.0,7.7864,7.8347,7.7784,7.8347,96616.0
2020-10-19 10:00:00,9.74,9.74,9.67,9.68,77771.0,7.8347,7.8347,7.7784,7.7864,77771.0
2020-10-19 10:10:00,9.69,9.76,9.68,9.75,94927.0,7.7945,7.8508,7.7864,7.8427,94927.0
2020-10-19 10:20:00,9.75,9.77,9.71,9.72,70844.0,7.8427,7.8588,7.8106,7.8186,70844.0
2020-10-19 10:30:00,9.72,9.78,9.71,9.76,90376.0,7.8186,7.8669,7.8106,7.8508,90376.0
2020-10-19 10:40:00,9.76,9.78,9.72,9.74,109387.0,7.8508,7.8669,7.8186,7.8347,109387.0
2020-10-19 10:50:00,9.74,9.78,9.74,9.77,80567.0,7.8347,7.8669,7.8347,7.8588,80567.0
2020-10-19 11:00:00,9.77,9.78,9.7,9.71,67760.0,7.8588,7.8669,7.8025,7.8106,67760.0
2020-10-19 11:10:00,9.7,9.73,9.69,9.7,47716.0,7.8025,7.8267,7.7945,7.8025,47716.0
2020-10-19 11:20:00,9.69,9.71,9.67,9.7,100472.0,7.7945,7.8106,7.7784,7.8025,100472.0
2020-10-19 11:30:00,9.71,9.72,9.68,9.69,69274.0,7.8106,7.8186,7.7864,7.7945,69274.0
2020-10-19 11:40:00,9.68,9.71,9.68,9.69,43455.0,7.7864,7.8106,7.7864,7.7945,43455.0
2020-10-19 11:50:00,9.7,9.72,9.69,9.72,57593.0,7.8025,7.8186,7.7945,7.8186,57593.0
2020-10-19 12:00:00,9.71,9.71,9.68,9.69,33622.0,7.8106,7.8106,7.7864,7.7945,33622.0
2020-10-19 12:10:00,9.69,9.71,9.69,9.7,52124.0,7.7945,7.8106,7.7945,7.8025,52124.0
2020-10-19 12:20:00,9.7,9.71,9.68,9.69,44021.0,7.8025,7.8106,7.7864,7.7945,44021.0
2020-10-19 12:30:00,9.69,9.69,9.65,9.65,51861.0,7.7945,7.7945,7.7623,7.7623,51861.0
2020-10-19 12:40:00,9.65,9.68,9.65,9.67,54578.0,7.7623,7.7864,7.7623,7.7784,54578.0
2020-10-19 12:50:00,9.67,9.67,9.65,9.65,24566.0,7.7784,7.7784,7.7623,7.7623,24566.0
2020-10-19 13:00:00,9.65,9.66,9.64,9.66,50846.0,7.7623,7.7703,7.7543,7.7703,50846.0
2020-10-19 13:10:00,9.66,9.67,9.65,9.65,32415.0,7.7703,7.7784,7.7623,7.7623,32415.0
2020-10-19 13:20:00,9.66,9.68,9.65,9.68,40210.0,7.7703,7.7864,7.7623,7.7864,40210.0
2020-10-19 13:30:00,9.68,9.68,9.65,9.66,34701.0,7.7864,7.7864,7.7623,7.7703,34701.0
2020-10-19 13:40:00,9.66,9.68,9.65,9.68,40502.0,7.7703,7.7864,7.7623,7.7864,40502.0
2020-10-19 13:50:00,9.68,9.7,9.67,9.69,57093.0,7.7864,7.8025,7.7784,7.7945,57093.0
2020-10-19 14:00:00,9.68,9.69,9.65,9.66,77447.0,7.7864,7.7945,7.7623,7.7703,77447.0
2020-10-19 14:10:00,9.67,9.69,9.66,9.69,54642.0,7.7784,7.7945,7.7703,7.7945,54642.0
2020-10-19 14:20:00,9.68,9.7,9.67,9.68,45018.0,7.7864,7.8025,7.7784,7.7864,45018.0
2020-10-19 14:30:00,9.68,9.68,9.63,9.63,59235.0,7.7864,7.7864,7.7462,7.7462,59235.0
2020-10-19 14:40:00,9.63,9.64,9.58,9.59,92898.0,7.7462,7.7543,7.706,7.714,92898.0
2020-10-19 14:50:00,9.58,9.61,9.57,9.57,78923.0,7.706,7.7301,7.6979,7.6979,78923.0
2020-10-19 15:00:00,9.57,9.58,9.54,9.56,138609.0,7.6979,7.706,7.6738,7.6899,138609.0
2020-10-19 15:10:00,9.56,9.59,9.55,9.55,85636.0,7.6899,7.714,7.6819,7.6819,85636.0
2020-10-19 15:20:00,9.55,9.56,9.53,9.55,194513.0,7.6819,7.6899,7.6658,7.6819,194513.0
2020-10-19 15:30:00,9.55,9.56,9.53,9.56,169446.0,7.6819,7.6899,7.6658,7.6899,169446.0
2020-10-19 15:40:00,9.55,9.56,9.53,9.55,263294.0,7.6819,7.6899,7.6658,7.6819,263294.0
2020-10-19 15:50:00,9.54,9.54,9.51,9.52,659636.0,7.6738,7.6738,7.6497,7.6577,659636.0
2020-10-20 09:30:00,9.69,9.8,9.63,9.78,287064.0,7.7945,7.883,7.7462,7.8669,287064.0
2020-10-20 09:40:00,9.77,9.85,9.76,9.8,177217.0,7.8588,7.9232,7.8508,7.883,177217.0
2020-10-20 09:50:00,9.81,9.9,9.81,9.89,174335.0,7.891,7.9634,7.891,7.9554,174335.0
2020-10-20 10:00:00,9.88,9.91,9.85,9.86,161982.0,7.9473,7.9714,7.9232,7.9312,161982.0
2020-10-20 10:10:00,9.86,9.91,9.85,9.88,124933.0,7.9312,7.9714,7.9232,7.9473,124933.0
2020-10-20 10:20:00,9.88,9.91,9.83,9.91,93479.0,7.9473,7.9714,7.9071,7.9714,93479.0
2020-10-20 10:30:00,9.91,9.92,9.88,9.9,157468.0,7.9714,7.9795,7.9473,7.9634,157468.0
2020-10-20 10:40:00,9.89,9.95,9.89,9.95,173152.0,7.9554,8.0036,7.9554,8.0036,173152.0
2020-10-20 10:50:00,9.95,9.97,9.9,9.9,118822.0,8.0036,8.0197,7.9634,7.9634,118822.0
2020-10-20 11:00:00,9.9,9.94,9.88,9.92,171519.0,7.9634,7.9956,7.9473,7.9795,171519.0
2020-10-20 11:10:00,9.93,9.93,9.88,9.88,59922.0,7.9875,7.9875,7.9473,7.9473,59922.0
2020-10-20 11:20:00,9.89,9.9,9.86,9.87,119124.0,7.9554,7.9634,7.9312,7.9393,119124.0
2020-10-20 11:30:00,9.87,9.89,9.85,9.88,94385.0,7.9393,7.9554,7.9232,7.9473,94385.0
2020-10-20 11:40:00,9.88,9.91,9.88,9.89,95536.0,7.9473,7.9714,7.9473,7.9554,95536.0
2020-10-20 11:50:00,9.9,9.91,9.87,9.88,66796.0,7.9634,7.9714,7.9393,7.9473,66796.0
2020-10-20 12:00:00,9.88,9.9,9.87,9.88,91430.0,7.9473,7.9634,7.9393,7.9473,91430.0
2020-10-20 12:10:00,9.87,9.89,9.86,9.88,66238.0,7.9393,7.9554,7.9312,7.9473,66238.0
2020-10-20 12:20:00,9.87,9.88,9.83,9.84,76182.0,7.9393,7.9473,7.9071,7.9151,76182.0
2020-10-20 12:30:00,9.84,9.92,9.83,9.91,226580.0,7.9151,7.9795,7.9071,7.9714,226580.0
2020-10-20 12:40:00,9.91,9.93,9.89,9.92,82814.0,7.9714,7.9875,7.9554,7.9795,82814.0
2020-10-20 12:50:00,9.92,9.97,9.91,9.96,258628.0,7.9795,8.0197,7.9714,8.0117,258628.0
2020-10-20 13:00:00,9.97,9.99,9.96,9.99,140566.0,8.0197,8.0358,8.0117,8.0358,140566.0
2020-10-20 13:10:00,9.98,9.99,9.95,9.97,98666.0,8.0277,8.0358,8.0036,8.0197,98666.0
2020-10-20 13:20:00,9.96,10.01,9.96,10.0,251283.0,8.0117,8.0519,8.0117,8.0438,251283.0
2020-10-20 13:30:00,10.0,10.02,9.98,10.0,127254.0,8.0438,8.0599,8.0277,8.0438,127254.0
2020-10-20 13:40:00,10.0,10.0,9.97,9.97,80954.0,8.0438,8.0438,8.0197,8.0197,80954.0
2020-10-20 13:50:00,9.97,9.99,9.95,9.96,69534.0,8.0197,8.0358,8.0036,8.0117,69534.0
2020-10-20 14:00:00,9.96,9.98,9.94,9.95,119693.0,8.0117,8.0277,7.9956,8.0036,119693.0
2020-10-20 14:10:00,9.95,9.95,9.92,9.95,84832.0,8.0036,8.0036,7.9795,8.0036,84832.0
2020-10-20 14:20:00,9.95,9.96,9.92,9.93,97915.0,8.0036,8.0117,7.9795,7.9875,97915.0
2020-10-20 14:30:00,9.93,9.95,9.91,9.92,225511.0,7.9875,8.0036,7.9714,7.9795,225511.0
2020-10-20 14:40:00,9.92,9.93,9.9,9.92,173946.0,7.9795,7.9875,7.9634,7.9795,173946.0
2020-10-20 14:50:00,9.92,9.92,9.89,9.9,116532.0,7.9795,7.9795,7.9554,7.9634,116532.0
2020-10-20 15:00:00,9.9,9.91,9.85,9.85,166938.0,7.9634,7.9714,7.9232,7.9232,166938.0
2020-10-20 15:10:00,9.85,9.87,9.81,9.84,236071.0,7.9232,7.9393,7.891,7.9151,236071.0
2020-10-20 15:20:00,9.83,9.88,9.82,9.88,121225.0,7.9071,7.9473,7.899,7.9473,121225.0
2020-10-20 15:30:00,9.88,9.88,9.81,9.83,151871.0,7.9473,7.9473,7.891,7.9071,151871.0
2020-10-20 15:40:00,9.83,9.88,9.82,9.85,470039.0,7.9071,7.9473,7.899,7.9232,470039.0
2020-10-20 15:50:00,9.85,9.91,9.85,9.88,1350972.0,7.9232,7.9714,7.9232,7.9473,1350972.0
2020-10-21 09:30:00,9.84,9.87,9.69,9.81,484869.0,7.9151,7.9393,7.7945,7.891,484869.0
2020-10-21 09:40:00,9.8,9.88,9.8,9.85,273430.0,7.883,7.9473,7.883,7.9232,273430.0
2020-10-21 09:50:00,9.84,9.85,9.77,9.78,452019.0,7.9151,7.9232,7.8588,7.8669,452019.0
2020-10-21 10:00:00,9.78,9.83,9.76,9.83,161522.0,7.8669,7.9071,7.8508,7.9071,161522.0
2020-10-21 10:10:00,9.83,9.83,9.79,9.83,177149.0,7.9071,7.9071,7.8749,7.9071,177149.0
2020-10-21 10:20:00,9.83,9.84,9.81,9.81,120468.0,7.9071,7.9151,7.891,7.891,120468.0
2020-10-21 10:30:00,9.81,9.87,9.8,9.87,158453.0,7.891,7.9393,7.883,7.9393,158453.0
2020-10-21 10:40:00,9.87,9.88,9.83,9.85,267598.0,7.9393,7.9473,7.9071,7.9232,267598.0
2020-10-21 10:50:00,9.85,9.85,9.77,9.78,327024.0,7.9232,7.9232,7.8588,7.8669,327024.0
2020-10-21 11:00:00,9.78,9.78,9.73,9.75,159596.0,7.8669,7.8669,7.8267,7.8427,159596.0
2020-10-21 11:10:00,9.75,9.77,9.73,9.77,70694.0,7.8427,7.8588,7.8267,7.8588,70694.0
2020-10-21 11:20:00,9.77,9.8,9.75,9.79,115460.0,7.8588,7.883,7.8427,7.8749,115460.0
2020-10-21 11:30:00,9.79,9.8,9.77,9.79,63322.0,7.8749,7.883,7.8588,7.8749,63322.0
2020-10-21 11:40:00,9.78,9.79,9.75,9.76,75912.0,7.8669,7.8749,7.8427,7.8508,75912.0
2020-10-21 11:50:00,9.75,9.76,9.72,9.75,107530.0,7.8427,7.8508,7.8186,7.8427,107530.0
2020-10-21 12:00:00,9.76,9.77,9.74,9.76,204195.0,7.8508,7.8588,7.8347,7.8508,204195.0
2020-10-21 12:10:00,9.76,9.77,9.72,9.72,212865.0,7.8508,7.8588,7.8186,7.8186,212865.0
2020-10-21 12:20:00,9.72,9.8,9.72,9.76,133416.0,7.8186,7.883,7.8186,7.8508,133416.0
2020-10-21 12:30:00,9.76,9.76,9.73,9.75,76285.0,7.8508,7.8508,7.8267,7.8427,76285.0
2020-10-21 12:40:00,9.75,9.78,9.74,9.75,57739.0,7.8427,7.8669,7.8347,7.8427,57739.0
2020-10-21 12:50:00,9.75,9.76,9.73,9.74,130556.0,7.8427,7.8508,7.8267,7.8347,130556.0
2020-10-21 13:00:00,9.74,9.74,9.7,9.71,123721.0,7.8347,7.8347,7.8025,7.8106,123721.0
2020-10-21 13:10:00,9.71,9.71,9.66,9.68,213637.0,7.8106,7.8106,7.7703,7.7864,213637.0
2020-10-21 13:20:00,9.67,9.67,9.65,9.66,140724.0,7.7784,7.7784,7.7623,7.7703,140724.0
2020-10-21 13:30:00,9.66,9.68,9.64,9.64,198612.0,7.7703,7.7864,7.7543,7.7543,198612.0
2020-10-21 13:40:00,9.65,9.68,9.64,9.68,67729.0,7.7623,7.7864,7.7543,7.7864,67729.0
2020-10-21 13:50:00,9.68,9.69,9.64,9.64,80631.0,7.7864,7.7945,7.7543,7.7543,80631.0
2020-10-21 14:00:00,9.65,9.66,9.63,9.63,262361.0,7.7623,7.7703,7.7462,7.7462,262361.0
2020-10-21 14:10:00,9.63,9.68,9.62,9.67,198078.0,7.7462,7.7864,7.7382,7.7784,198078.0
2020-10-21 14:20:00,9.67,9.68,9.65,9.66,118797.0,7.7784,7.7864,7.7623,7.7703,118797.0
2020-10-21 14:30:00,9.66,9.67,9.64,9.66,106765.0,7.7703,7.7784,7.7543,7.7703,106765.0
2020-10-21 14:40:00,9.66,9.67,9.65,9.65,97304.0,7.7703,7.7784,7.7623,7.7623,97304.0
2020-10-21 14:50:00,9.66,9.68,9.65,9.67,73730.0,7.7703,7.7864,7.7623,7.7784,73730.0
2020-10-21 15:00:00,9.68,9.72,9.67,9.7,411086.0,7.7864,7.8186,7.7784,7.8025,411086.0
2020-10-21 15:10:00,9.7,9.7,9.66,9.68,226381.0,7.8025,7.8025,7.7703,7.7864,226381.0
2020-10-21 15:20:00,9.68,9.7,9.67,9.7,223827.0,7.7864,7.8025,7.7784,7.8025,223827.0
2020-10-21 15:30:00,9.7,9.71,9.66,9.67,289928.0,7.8025,7.8106,7.7703,7.7784,289928.0
2020-10-21 15:40:00,9.67,9.68,9.64,9.65,493603.0,7.7784,7.7864,7.7543,7.7623,493603.0
2020-10-21 15:50:00,9.64,9.71,9.64,9.68,1256802.0,7.7543,7.8106,7.7543,7.7864,1256802.0
2020-10-22 09:30:00,9.89,9.98,9.79,9.97,498814.0,7.9554,8.0277,7.8749,8.0197,498814.0
2020-10-22 09:40:00,9.96,10.06,9.95,10.04,521718.0,8.0117,8.0921,8.0036,8.076,521718.0
2020-10-22 09:50:00,10.04,10.07,10.01,10.04,168430.0,8.076,8.1001,8.0519,8.076,168430.0
2020-10-22 10:00:00,10.04,10.09,10.02,10.05,255269.0,8.076,8.1162,8.0599,8.0841,255269.0
2020-10-22 10:10:00,10.06,10.11,10.03,10.1,229805.0,8.0921,8.1323,8.068,8.1243,229805.0
2020-10-22 10:20:00,10.11,10.15,10.03,10.04,292625.0,8.1323,8.1645,8.068,8.076,292625.0
2020-10-22 10:30:00,10.04,10.13,10.03,10.13,303532.0,8.076,8.1484,8.068,8.1484,303532.0
2020-10-22 10:40:00,10.13,10.17,10.1,10.13,193305.0,8.1484,8.1806,8.1243,8.1484,193305.0
2020-10-22 10:50:00,10.12,10.22,10.1,10.2,363579.0,8.1404,8.2208,8.1243,8.2047,363579.0
2020-10-22 11:00:00,10.2,10.29,10.19,10.29,282520.0,8.2047,8.2771,8.1967,8.2771,282520.0
2020-10-22 11:10:00,10.29,10.33,10.25,10.26,219340.0,8.2771,8.3093,8.2449,8.253,219340.0
2020-10-22 11:20:00,10.26,10.26,10.17,10.18,208465.0,8.253,8.253,8.1806,8.1886,208465.0
2020-10-22 11:30:00,10.18,10.23,10.15,10.21,111786.0,8.1886,8.2288,8.1645,8.2128,111786.0
2020-10-22 11:40:00,10.2,10.23,10.18,10.21,259525.0,8.2047,8.2288,8.1886,8.2128,259525.0
2020-10-22 11:50:00,10.21,10.26,10.18,10.24,90413.0,8.2128,8.253,8.1886,8.2369,90413.0
2020-10-22 12:00:00,10.24,10.28,10.23,10.28,96019.0,8.2369,8.2691,8.2288,8.2691,96019.0
2020-10-22 12:10:00,10.28,10.33,10.27,10.33,121602.0,8.2691,8.3093,8.261,8.3093,121602.0
2020-10-22 12:20:00,10.33,10.35,10.3,10.33,116593.0,8.3093,8.3254,8.2851,8.3093,116593.0
2020-10-22 12:30:00,10.33,10.36,10.32,10.36,145134.0,8.3093,8.3334,8.3012,8.3334,145134.0
2020-10-22 12:40:00,10.35,10.36,10.29,10.34,255640.0,8.3254,8.3334,8.2771,8.3173,255640.0
2020-10-22 12:50:00,10.35,10.36,10.32,10.34,96846.0,8.3254,8.3334,8.3012,8.3173,96846.0
2020-10-22 13:00:00,10.34,10.37,10.3,10.34,216610.0,8.3173,8.3415,8.2851,8.3173,216610.0
2020-10-22 13:10:00,10.34,10.39,10.33,10.38,252888.0,8.3173,8.3575,8.3093,8.3495,252888.0
2020-10-22 13:20:00,10.37,10.38,10.32,10.33,112417.0,8.3415,8.3495,8.3012,8.3093,112417.0
2020-10-22 13:30:00,10.33,10.35,10.31,10.34,113534.0,8.3093,8.3254,8.2932,8.3173,113534.0
2020-10-22 13:40:00,10.34,10.36,10.32,10.36,107527.0,8.3173,8.3334,8.3012,8.3334,107527.0
2020-10-22 13:50:00,10.36,10.42,10.35,10.39,186898.0,8.3334,8.3817,8.3254,8.3575,186898.0
2020-10-22 14:00:00,10.39,10.42,10.38,10.4,118185.0,8.3575,8.3817,8.3495,8.3656,118185.0
2020-10-22 14:10:00,10.4,10.45,10.4,10.44,136031.0,8.3656,8.4058,8.3656,8.3978,136031.0
2020-10-22 14:20:00,10.44,10.47,10.43,10.46,78838.0,8.3978,8.4219,8.3897,8.4139,78838.0
2020-10-22 14:30:00,10.46,10.49,10.45,10.46,104541.0,8.4139,8.438,8.4058,8.4139,104541.0
2020-10-22 14:40:00,10.47,10.47,10.4,10.43,198543.0,8.4219,8.4219,8.3656,8.3897,198543.0
2020-10-22 14:50:00,10.43,10.46,10.42,10.42,103018.0,8.3897,8.4139,8.3817,8.3817,103018.0
2020-10-22 15:00:00,10.43,10.43,10.33,10.36,263946.0,8.3897,8.3897,8.3093,8.3334,263946.0
2020-10-22 15:10:00,10.36,10.39,10.34,10.38,294597.0,8.3334,8.3575,8.3173,8.3495,294597.0
2020-10-22 15:20:00,10.37,10.39,10.36,10.38,244647.0,8.3415,8.3575,8.3334,8.3495,244647.0
2020-10-22 15:30:00,10.38,10.4,10.36,10.37,579038.0,8.3495,8.3656,8.3334,8.3415,579038.0
2020-10-22 15:40:00,10.37,10.39,10.34,10.36,541906.0,8.3415,8.3575,8.3173,8.3334,541906.0
2020-10-22 15:50:00,10.37,10.4,10.34,10.38,888106.0,8.3415,8.3656,8.3173,8.3495,888106.0
2020-10-23 09:30:00,10.5,10.56,10.43,10.53,364582.0,8.446,8.4943,8.3897,8.4702,364582.0
2020-10-23 09:40:00,10.52,10.52,10.39,10.4,237746.0,8.4621,8.4621,8.3575,8.3656,237746.0
2020-10-23 09:50:00,10.39,10.42,10.36,10.37,297199.0,8.3575,8.3817,8.3334,8.3415,297199.0
2020-10-23 10:00:00,10.36,10.38,10.3,10.33,240212.0,8.3334,8.3495,8.2851,8.3093,240212.0
2020-10-23 10:10:00,10.33,10.36,10.27,10.27,217428.0,8.3093,8.3334,8.261,8.261,217428.0
2020-10-23 10:20:00,10.27,10.3,10.25,10.28,186260.0,8.261,8.2851,8.2449,8.2691,186260.0
2020-10-23 10:30:00,10.28,10.41,10.26,10.4,226540.0,8.2691,8.3736,8.253,8.3656,226540.0
2020-10-23 10:40:00,10.39,10.43,10.36,10.36,130874.0,8.3575,8.3897,8.3334,8.3334,130874.0
2020-10-23 10:50:00,10.36,10.36,10.25,10.26,123321.0,8.3334,8.3334,8.2449,8.253,123321.0
2020-10-23 11:00:00,10.26,10.26,10.18,10.22,211087.0,8.253,8.253,8.1886,8.2208,211087.0
2020-10-23 11:10:00,10.21,10.26,10.2,10.25,127172.0,8.2128,8.253,8.2047,8.2449,127172.0
2020-10-23 11:20:00,10.25,10.27,10.2,10.26,79236.0,8.2449,8.261,8.2047,8.253,79236.0
2020-10-23 11:30:00,10.26,10.32,10.25,10.32,104060.0,8.253,8.3012,8.2449,8.3012,104060.0
2020-10-23 11:40:00,10.32,10.33,10.28,10.3,173570.0,8.3012,8.3093,8.2691,8.2851,173570.0
2020-10-23 11:50:00,10.3,10.34,10.29,10.33,94677.0,8.2851,8.3173,8.2771,8.3093,94677.0
2020-10-23 12:00:00,10.33,10.34,10.31,10.32,104965.0,8.3093,8.3173,8.2932,8.3012,104965.0
2020-10-23 12:10:00,10.32,10.33,10.25,10.26,139936.0,8.3012,8.3093,8.2449,8.253,139936.0
2020-10-23 12:20:00,10.26,10.28,10.23,10.28,75343.0,8.253,8.2691,8.2288,8.2691,75343.0
2020-10-23 12:30:00,10.27,10.3,10.26,10.28,83396.0,8.261,8.2851,8.253,8.2691,83396.0
2020-10-23 12:40:00,10.28,10.29,10.26,10.28,77347.0,8.2691,8.2771,8.253,8.2691,77347.0
2020-10-23 12:50:00,10.27,10.29,10.24,10.25,91808.0,8.261,8.2771,8.2369,8.2449,91808.0
2020-10-23 13:00:00,10.24,10.3,10.24,10.29,71059.0,8.2369,8.2851,8.2369,8.2771,71059.0
2020-10-23 13:10:00,10.29,10.32,10.25,10.32,129602.0,8.2771,8.3012,8.2449,8.3012,129602.0
2020-10-23 13:20:00,10.32,10.38,10.32,10.37,97964.0,8.3012,8.3495,8.3012,8.3415,97964.0
2020-10-23 13:30:00,10.38,10.39,10.36,10.39,109258.0,8.3495,8.3575,8.3334,8.3575,109258.0
2020-10-23 13:40:00,10.38,10.41,10.37,10.38,139931.0,8.3495,8.3736,8.3415,8.3495,139931.0
2020-10-23 13:50:00,10.38,10.42,10.37,10.42,125104.0,8.3495,8.3817,8.3415,8.3817,125104.0
2020-10-23 14:00:00,10.42,10.43,10.39,10.42,103648.0,8.3817,8.3897,8.3575,8.3817,103648.0
2020-10-23 14:10:00,10.41,10.45,10.41,10.42,132647.0,8.3736,8.4058,8.3736,8.3817,132647.0
2020-10-23 14:20:00,10.42,10.45,10.39,10.4,109069.0,8.3817,8.4058,8.3575,8.3656,109069.0
2020-10-23 14:30:00,10.41,10.41,10.39,10.4,71481.0,8.3736,8.3736,8.3575,8.3656,71481.0
2020-10-23 14:40:00,10.39,10.41,10.39,10.41,54153.0,8.3575,8.3736,8.3575,8.3736,54153.0
2020-10-23 14:50:00,10.41,10.45,10.4,10.44,104028.0,8.3736,8.4058,8.3656,8.3978,104028.0
2020-10-23 15:00:00,10.44,10.47,10.43,10.46,102157.0,8.3978,8.4219,8.3897,8.4139,102157.0
2020-10-23 15:10:00,10.46,10.48,10.45,10.47,160878.0,8.4139,8.4299,8.4058,8.4219,160878.0
2020-10-23 15:20:00,10.47,10.48,10.45,10.46,149500.0,8.4219,8.4299,8.4058,8.4139,149500.0
2020-10-23 15:30:00,10.46,10.48,10.46,10.48,150889.0,8.4139,8.4299,8.4139,8.4299,150889.0
2020-10-23 15:40:00,10.47,10.49,10.46,10.49,341757.0,8.4219,8.438,8.4139,8.438,341757.0
2020-10-23 15:50:00,10.49,10.49,10.45,10.46,781204.0,8.438,8.438,8.4058,8.4139,781204.0
2020-10-26 09:30:00,10.39,10.46,10.23,10.27,562854.0,8.3575,8.4139,8.2288,8.261,562854.0
2020-10-26 09:40:00,10.27,10.28,10.2,10.27,238660.0,8.261,8.2691,8.2047,8.261,238660.0
2020-10-26 09:50:00,10.27,10.34,10.25,10.32,197083.0,8.261,8.3173,8.2449,8.3012,197083.0
2020-10-26 10:00:00,10.33,10.38,10.29,10.36,152217.0,8.3093,8.3495,8.2771,8.3334,152217.0
2020-10-26 10:10:00,10.36,10.41,10.34,10.35,149240.0,8.3334,8.3736,8.3173,8.3254,149240.0
2020-10-26 10:20:00,10.34,10.37,10.31,10.33,143439.0,8.3173,8.3415,8.2932,8.3093,143439.0
2020-10-26 10:30:00,10.33,10.34,10.26,10.26,197769.0,8.3093,8.3173,8.253,8.253,197769.0
2020-10-26 10:40:00,10.26,10.29,10.23,10.26,137314.0,8.253,8.2771,8.2288,8.253,137314.0
2020-10-26 10:50:00,10.26,10.27,10.23,10.25,232961.0,8.253,8.261,8.2288,8.2449,232961.0
2020-10-26 11:00:00,10.25,10.27,10.21,10.23,279958.0,8.2449,8.261,8.2128,8.2288,279958.0
2020-10-26 11:10:00,10.24,10.28,10.22,10.24,139563.0,8.2369,8.2691,8.2208,8.2369,139563.0
2020-10-26 11:20:00,10.24,10.31,10.23,10.3,178786.0,8.2369,8.2932,8.2288,8.2851,178786.0
2020-10-26 11:30:00,10.3,10.31,10.26,10.3,118514.0,8.2851,8.2932,8.253,8.2851,118514.0
2020-10-26 11:40:00,10.29,10.31,10.27,10.29,45819.0,8.2771,8.2932,8.261,8.2771,45819.0
2020-10-26 11:50:00,10.29,10.3,10.24,10.29,113396.0,8.2771,8.2851,8.2369,8.2771,113396.0
2020-10-26 12:00:00,10.29,10.3,10.24,10.25,63736.0,8.2771,8.2851,8.2369,8.2449,63736.0
2020-10-26 12:10:00,10.25,10.26,10.22,10.22,115139.0,8.2449,8.253,8.2208,8.2208,115139.0
2020-10-26 12:20:00,10.22,10.23,10.21,10.23,46677.0,8.2208,8.2288,8.2128,8.2288,46677.0
2020-10-26 12:30:00,10.23,10.23,10.19,10.22,142510.0,8.2288,8.2288,8.1967,8.2208,142510.0
2020-10-26 12:40:00,10.22,10.27,10.22,10.26,105627.0,8.2208,8.261,8.2208,8.253,105627.0
2020-10-26 12:50:00,10.27,10.27,10.24,10.27,65697.0,8.261,8.261,8.2369,8.261,65697.0
2020-10-26 13:00:00,10.27,10.27,10.23,10.24,85236.0,8.261,8.261,8.2288,8.2369,85236.0
2020-10-26 13:10:00,10.24,10.25,10.19,10.19,112522.0,8.2369,8.2449,8.1967,8.1967,112522.0
2020-10-26 13:20:00,10.19,10.2,10.18,10.19,104477.0,8.1967,8.2047,8.1886,8.1967,104477.0
2020-10-26 13:30:00,10.19,10.22,10.15,10.21,120138.0,8.1967,8.2208,8.1645,8.2128,120138.0
2020-10-26 13:40:00,10.21,10.22,10.18,10.2,147836.0,8.2128,8.2208,8.1886,8.2047,147836.0
2020-10-26 13:50:00,10.2,10.24,10.19,10.23,164891.0,8.2047,8.2369,8.1967,8.2288,164891.0
2020-10-26 14:00:00,10.23,10.28,10.21,10.27,172889.0,8.2288,8.2691,8.2128,8.261,172889.0
2020-10-26 14:10:00,10.28,10.29,10.25,10.27,127538.0,8.2691,8.2771,8.2449,8.261,127538.0
2020-10-26 14:20:00,10.27,10.28,10.25,10.28,109064.0,8.261,8.2691,8.2449,8.2691,109064.0
2020-10-26 14:30:00,10.27,10.27,10.24,10.24,60176.0,8.261,8.261,8.2369,8.2369,60176.0
2020-10-26 14:40:00,10.24,10.27,10.23,10.24,101220.0,8.2369,8.261,8.2288,8.2369,101220.0
2020-10-26 14:50:00,10.24,10.26,10.23,10.24,91473.0,8.2369,8.253,8.2288,8.2369,91473.0
2020-10-26 15:00:00,10.23,10.25,10.21,10.22,71858.0,8.2288,8.2449,8.2128,8.2208,71858.0
2020-10-26 15:10:00,10.22,10.23,10.2,10.21,120194.0,8.2208,8.2288,8.2047,8.2128,120194.0
2020-10-26 15:20:00,10.21,10.24,10.2,10.22,200638.0,8.2128,8.2369,8.2047,8.2208,200638.0
2020-10-26 15:30:00,10.22,10.3,10.22,10.28,214018.0,8.2208,8.2851,8.2208,8.2691,214018.0
2020-10-26 15:40:00,10.28,10.29,10.25,10.25,267344.0,8.2691,8.2771,8.2449,8.2449,267344.0
2020-10-26 15:50:00,10.25,10.29,10.24,10.28,683326.0,8.2449,8.2771,8.2369,8.2691,683326.0
2020-10-27 09:30:00,10.21,10.25,10.16,10.18,163019.0,8.2128,8.2449,8.1725,8.1886,163019.0
2020-10-27 09:40:00,10.17,10.17,10.13,10.15,144595.0,8.1806,8.1806,8.1484,8.1645,144595.0
2020-10-27 09:50:00,10.14,10.21,10.14,10.2,83238.0,8.1564,8.2128,8.1564,8.2047,83238.0
2020-10-27 10:00:00,10.21,10.23,10.19,10.2,147472.0,8.2128,8.2288,8.1967,8.2047,147472.0
2020-10-27 10:10:00,10.2,10.21,10.13,10.13,107636.0,8.2047,8.2128,8.1484,8.1484,107636.0
2020-10-27 10:20:00,10.13,10.14,10.09,10.1,125086.0,8.1484,8.1564,8.1162,8.1243,125086.0
2020-10-27 10:30:00,10.11,10.12,10.06,10.06,159596.0,8.1323,8.1404,8.0921,8.0921,159596.0
2020-10-27 10:40:00,10.07,10.09,10.05,10.09,61997.0,8.1001,8.1162,8.0841,8.1162,61997.0
2020-10-27 10:50:00,10.08,10.08,10.02,10.03,139888.0,8.1082,8.1082,8.0599,8.068,139888.0
2020-10-27 11:00:00,10.04,10.07,10.03,10.06,102714.0,8.076,8.1001,8.068,8.0921,102714.0
2020-10-27 11:10:00,10.05,10.07,10.01,10.01,83181.0,8.0841,8.1001,8.0519,8.0519,83181.0
2020-10-27 11:20:00,10.02,10.03,9.99,10.0,91977.0,8.0599,8.068,8.0358,8.0438,91977.0
2020-10-27 11:30:00,9.99,10.01,9.97,9.99,138156.0,8.0358,8.0519,8.0197,8.0358,138156.0
2020-10-27 11:40:00,9.97,10.0,9.95,9.98,89004.0,8.0197,8.0438,8.0036,8.0277,89004.0
2020-10-27 11:50:00,9.98,9.99,9.95,9.99,79293.0,8.0277,8.0358,8.0036,8.0358,79293.0
2020-10-27 12:00:00,9.99,10.02,9.97,10.01,172647.0,8.0358,8.0599,8.0197,8.0519,172647.0
2020-10-27 12:10:00,10.01,10.01,9.96,10.01,92675.0,8.0519,8.0519,8.0117,8.0519,92675.0
2020-10-27 12:20:00,10.01,10.04,10.0,10.02,82215.0,8.0519,8.076,8.0438,8.0599,82215.0
2020-10-27 12:30:00,10.02,10.02,9.99,10.01,83952.0,8.0599,8.0599,8.0358,8.0519,83952.0
2020-10-27 12:40:00,10.0,10.01,9.97,9.98,59705.0,8.0438,8.0519,8.0197,8.0277,59705.0
2020-10-27 12:50:00,9.98,10.0,9.96,9.97,62559.0,8.0277,8.0438,8.0117,8.0197,62559.0
2020-10-27 13:00:00,9.97,9.98,9.95,9.96,32452.0,8.0197,8.0277,8.0036,8.0117,32452.0
2020-10-27 13:10:00,9.96,10.0,9.96,9.99,54617.0,8.0117,8.0438,8.0117,8.0358,54617.0
2020-10-27 13:20:00,10.0,10.04,9.97,10.04,95418.0,8.0438,8.076,8.0197,8.076,95418.0
2020-10-27 13:30:00,10.04,10.05,10.02,10.03,86055.0,8.076,8.0841,8.0599,8.068,86055.0
2020-10-27 13:40:00,10.02,10.04,10.01,10.04,156744.0,8.0599,8.076,8.0519,8.076,156744.0
2020-10-27 13:50:00,10.04,10.04,10.01,10.02,46767.0,8.076,8.076,8.0519,8.0599,46767.0
2020-10-27 14:00:00,10.02,10.03,10.01,10.02,43854.0,8.0599,8.068,8.0519,8.0599,43854.0
2020-10-27 14:10:00,10.02,10.03,10.0,10.01,110897.0,8.0599,8.068,8.0438,8.0519,110897.0
2020-10-27 14:20:00,10.01,10.02,9.98,10.0,267401.0,8.0519,8.0599,8.0277,8.0438,267401.0
2020-10-27 14:30:00,10.01,10.01,9.99,10.0,196968.0,8.0519,8.0519,8.0358,8.0438,196968.0
2020-10-27 14:40:00,10.0,10.01,9.99,10.0,173494.0,8.0438,8.0519,8.0358,8.0438,173494.0
2020-10-27 14:50:00,10.0,10.01,9.99,10.0,78649.0,8.0438,8.0519,8.0358,8.0438,78649.0
2020-10-27 15:00:00,10.0,10.01,9.97,9.98,111434.0,8.0438,8.0519,8.0197,8.0277,111434.0
2020-10-27 15:10:00,9.98,10.01,9.98,9.99,95431.0,8.0277,8.0519,8.0277,8.0358,95431.0
2020-10-27 15:20:00,9.99,10.02,9.99,10.01,159026.0,8.0358,8.0599,8.0358,8.0519,159026.0
2020-10-27 15:30:00,10.01,10.01,9.99,10.01,115410.0,8.0519,8.0519,8.0358,8.0519,115410.0
2020-10-27 15:40:00,10.01,10.01,9.95,9.95,241410.0,8.0519,8.0519,8.0036,8.0036,241410.0
2020-10-27 15:50:00,9.95,9.98,9.93,9.94,700680.0,8.0036,8.0277,7.9875,7.9956,700680.0
2020-10-28 09:30:00,9.75,9.87,9.72,9.76,228817.0,7.8427,7.9393,7.8186,7.8508,228817.0
2020-10-28 09:40:00,9.76,9.89,9.76,9.83,105786.0,7.8508,7.9554,7.8508,7.9071,105786.0
2020-10-28 09:50:00,9.83,9.85,9.79,9.81,195772.0,7.9071,7.9232,7.8749,7.891,195772.0
2020-10-28 10:00:00,9.82,9.84,9.76,9.79,92769.0,7.899,7.9151,7.8508,7.8749,92769.0
2020-10-28 10:10:00,9.79,9.85,9.77,9.77,99381.0,7.8749,7.9232,7.8588,7.8588,99381.0
2020-10-28 10:20:00,9.77,9.78,9.71,9.76,222457.0,7.8588,7.8669,7.8106,7.8508,222457.0
2020-10-28 10:30:00,9.76,9.76,9.72,9.74,146226.0,7.8508,7.8508,7.8186,7.8347,146226.0
2020-10-28 10:40:00,9.74,9.74,9.7,9.71,135485.0,7.8347,7.8347,7.8025,7.8106,135485.0
2020-10-28 10:50:00,9.71,9.75,9.68,9.72,134277.0,7.8106,7.8427,7.7864,7.8186,134277.0
2020-10-28 11:00:00,9.72,9.78,9.71,9.77,93687.0,7.8186,7.8669,7.8106,7.8588,93687.0
2020-10-28 11:10:00,9.77,9.8,9.76,9.8,89213.0,7.8588,7.883,7.8508,7.883,89213.0
2020-10-28 11:20:00,9.81,9.85,9.8,9.84,142020.0,7.891,7.9232,7.883,7.9151,142020.0
2020-10-28 11:30:00,9.84,9.87,9.8,9.86,178719.0,7.9151,7.9393,7.883,7.9312,178719.0
2020-10-28 11:40:00,9.85,9.92,9.85,9.91,138595.0,7.9232,7.9795,7.9232,7.9714,138595.0
2020-10-28 11:50:00,9.91,9.96,9.9,9.95,116617.0,7.9714,8.0117,7.9634,8.0036,116617.0
2020-10-28 12:00:00,9.94,10.0,9.93,9.98,185138.0,7.9956,8.0438,7.9875,8.0277,185138.0
2020-10-28 12:10:00,9.98,9.99,9.92,9.93,83169.0,8.0277,8.0358,7.9795,7.9875,83169.0
2020-10-28 12:20:00,9.94,9.95,9.91,9.91,78966.0,7.9956,8.0036,7.9714,7.9714,78966.0
2020-10-28 12:30:00,9.91,9.95,9.89,9.9,68641.0,7.9714,8.0036,7.9554,7.9634,68641.0
2020-10-28 12:40:00,9.9,9.9,9.86,9.88,64216.0,7.9634,7.9634,7.9312,7.9473,64216.0
2020-10-28 12:50:00,9.88,9.92,9.86,9.91,95559.0,7.9473,7.9795,7.9312,7.9714,95559.0
2020-10-28 13:00:00,9.9,9.91,9.86,9.87,64382.0,7.9634,7.9714,7.9312,7.9393,64382.0
2020-10-28 13:10:00,9.86,9.88,9.82,9.86,85593.0,7.9312,7.9473,7.899,7.9312,85593.0
2020-10-28 13:20:00,9.86,9.88,9.83,9.88,84480.0,7.9312,7.9473,7.9071,7.9473,84480.0
2020-10-28 13:30:00,9.87,9.88,9.83,9.88,89018.0,7.9393,7.9473,7.9071,7.9473,89018.0
2020-10-28 13:40:00,9.88,9.88,9.84,9.86,74776.0,7.9473,7.9473,7.9151,7.9312,74776.0
2020-10-28 13:50:00,9.86,9.88,9.85,9.88,58838.0,7.9312,7.9473,7.9232,7.9473,58838.0
2020-10-28 14:00:00,9.87,9.88,9.83,9.85,98640.0,7.9393,7.9473,7.9071,7.9232,98640.0
2020-10-28 14:10:00,9.85,9.85,9.81,9.84,94479.0,7.9232,7.9232,7.891,7.9151,94479.0
2020-10-28 14:20:00,9.84,9.91,9.83,9.91,114245.0,7.9151,7.9714,7.9071,7.9714,114245.0
2020-10-28 14:30:00,9.91,9.92,9.86,9.88,141134.0,7.9714,7.9795,7.9312,7.9473,141134.0
2020-10-28 14:40:00,9.87,9.94,9.87,9.93,81890.0,7.9393,7.9956,7.9393,7.9875,81890.0
2020-10-28 14:50:00,9.93,9.94,9.89,9.91,290420.0,7.9875,7.9956,7.9554,7.9714,290420.0
2020-10-28 15:00:00,9.92,9.93,9.88,9.88,236887.0,7.9795,7.9875,7.9473,7.9473,236887.0
2020-10-28 15:10:00,9.88,9.89,9.86,9.87,136762.0,7.9473,7.9554,7.9312,7.9393,136762.0
2020-10-28 15:20:00,9.87,9.9,9.84,9.88,334316.0,7.9393,7.9634,7.9151,7.9473,334316.0
2020-10-28 15:30:00,9.88,9.93,9.87,9.88,295307.0,7.9473,7.9875,7.9393,7.9473,295307.0
2020-10-28 15:40:00,9.88,9.89,9.83,9.87,302041.0,7.9473,7.9554,7.9071,7.9393,302041.0
2020-10-28 15:50:00,9.86,9.87,9.8,9.84,1096107.0,7.9312,7.9393,7.883,7.9151,1096107.0
2020-10-29 09:30:00,9.82,9.82,9.66,9.68,299388.0,7.899,7.899,7.7703,7.7864,299388.0
2020-10-29 09:40:00,9.67,9.84,9.66,9.82,252011.0,7.7784,7.9151,7.7703,7.899,252011.0
2020-10-29 09:50:00,9.82,9.88,9.81,9.85,134106.0,7.899,7.9473,7.891,7.9232,134106.0
2020-10-29 10:00:00,9.85,9.88,9.81,9.82,171966.0,7.9232,7.9473,7.891,7.899,171966.0
2020-10-29 10:10:00,9.82,9.86,9.77,9.86,107880.0,7.899,7.9312,7.8588,7.9312,107880.0
2020-10-29 10:20:00,9.86,9.91,9.83,9.91,124184.0,7.9312,7.9714,7.9071,7.9714,124184.0
2020-10-29 10:30:00,9.92,10.0,9.92,10.0,157112.0,7.9795,8.0438,7.9795,8.0438,157112.0
2020-10-29 10:40:00,10.0,10.02,9.97,10.02,174299.0,8.0438,8.0599,8.0197,8.0599,174299.0
2020-10-29 10:50:00,10.02,10.04,9.96,9.96,197111.0,8.0599,8.076,8.0117,8.0117,197111.0
2020-10-29 11:00:00,9.96,9.99,9.95,9.96,132134.0,8.0117,8.0358,8.0036,8.0117,132134.0
2020-10-29 11:10:00,9.96,10.0,9.95,9.99,112229.0,8.0117,8.0438,8.0036,8.0358,112229.0
2020-10-29 11:20:00,9.99,10.0,9.95,9.95,76522.0,8.0358,8.0438,8.0036,8.0036,76522.0
2020-10-29 11:30:00,9.96,10.0,9.91,9.99,169545.0,8.0117,8.0438,7.9714,8.0358,169545.0
2020-10-29 11:40:00,10.0,10.0,9.96,9.96,131599.0,8.0438,8.0438,8.0117,8.0117,131599.0
2020-10-29 11:50:00,9.96,10.02,9.95,10.01,118161.0,8.0117,8.0599,8.0036,8.0519,118161.0
2020-10-29 12:00:00,10.01,10.02,9.99,10.0,84988.0,8.0519,8.0599,8.0358,8.0438,84988.0
2020-10-29 12:10:00,9.99,10.02,9.98,9.99,92846.0,8.0358,8.0599,8.0277,8.0358,92846.0
2020-10-29 12:20:00,9.99,9.99,9.96,9.98,75571.0,8.0358,8.0358,8.0117,8.0277,75571.0
2020-10-29 12:30:00,9.97,10.03,9.97,10.02,205385.0,8.0197,8.068,8.0197,8.0599,205385.0
2020-10-29 12:40:00,10.02,10.04,10.01,10.01,68553.0,8.0599,8.076,8.0519,8.0519,68553.0
2020-10-29 12:50:00,10.02,10.02,9.96,9.97,55207.0,8.0599,8.0599,8.0117,8.0197,55207.0
2020-10-29 13:00:00,9.97,9.98,9.93,9.94,67905.0,8.0197,8.0277,7.9875,7.9956,67905.0
2020-10-29 13:10:00,9.93,9.94,9.91,9.92,40979.0,7.9875,7.9956,7.9714,7.9795,40979.0
2020-10-29 13:20:00,9.92,9.97,9.91,9.97,57252.0,7.9795,8.0197,7.9714,8.0197,57252.0
2020-10-29 13:30:00,9.97,9.99,9.95,9.97,95928.0,8.0197,8.0358,8.0036,8.0197,95928.0
2020-10-29 13:40:00,9.97,10.05,9.97,10.05,140486.0,8.0197,8.0841,8.0197,8.0841,140486.0
2020-10-29 13:50:00,10.04,10.1,10.04,10.1,115577.0,8.076,8.1243,8.076,8.1243,115577.0
2020-10-29 14:00:00,10.09,10.14,10.09,10.13,252591.0,8.1162,8.1564,8.1162,8.1484,252591.0
2020-10-29 14:10:00,10.14,10.18,10.13,10.18,243356.0,8.1564,8.1886,8.1484,8.1886,243356.0
2020-10-29 14:20:00,10.17,10.2,10.16,10.17,145696.0,8.1806,8.2047,8.1725,8.1806,145696.0
2020-10-29 14:30:00,10.17,10.21,10.13,10.14,133496.0,8.1806,8.2128,8.1484,8.1564,133496.0
2020-10-29 14:40:00,10.15,10.16,10.12,10.12,100905.0,8.1645,8.1725,8.1404,8.1404,100905.0
2020-10-29 14:50:00,10.12,10.19,10.12,10.18,117800.0,8.1404,8.1967,8.1404,8.1886,117800.0
2020-10-29 15:00:00,10.19,10.21,10.17,10.17,151413.0,8.1967,8.2128,8.1806,8.1806,151413.0
2020-10-29 15:10:00,10.18,10.18,10.12,10.16,137366.0,8.1886,8.1886,8.1404,8.1725,137366.0
2020-10-29 15:20:00,10.16,10.18,10.15,10.16,344680.0,8.1725,8.1886,8.1645,8.1725,344680.0
2020-10-29 15:30:00,10.17,10.18,10.14,10.17,244903.0,8.1806,8.1886,8.1564,8.1806,244903.0
2020-10-29 15:40:00,10.16,10.18,10.12,10.17,409902.0,8.1725,8.1886,8.1404,8.1806,409902.0
2020-10-29 15:50:00,10.17,10.21,10.13,10.14,744904.0,8.1806,8.2128,8.1484,8.1564,744904.0
2020-10-30 09:30:00,10.07,10.19,10.03,10.12,216178.0,8.1001,8.1967,8.068,8.1404,216178.0
2020-10-30 09:40:00,10.12,10.19,10.06,10.11,126011.0,8.1404,8.1967,8.0921,8.1323,126011.0
2020-10-30 09:50:00,10.11,10.19,10.11,10.18,75218.0,8.1323,8.1967,8.1323,8.1886,75218.0
2020-10-30 10:00:00,10.18,10.26,10.17,10.25,144270.0,8.1886,8.253,8.1806,8.2449,144270.0
2020-10-30 10:10:00,10.24,10.26,10.2,10.21,104418.0,8.2369,8.253,8.2047,8.2128,104418.0
2020-10-30 10:20:00,10.21,10.24,10.12,10.14,138574.0,8.2128,8.2369,8.1404,8.1564,138574.0
2020-10-30 10:30:00,10.14,10.17,10.11,10.16,104990.0,8.1564,8.1806,8.1323,8.1725,104990.0
2020-10-30 10:40:00,10.16,10.16,10.06,10.07,173830.0,8.1725,8.1725,8.0921,8.1001,173830.0
2020-10-30 10:50:00,10.06,10.14,10.06,10.08,126213.0,8.0921,8.1564,8.0921,8.1082,126213.0
2020-10-30 11:00:00,10.08,10.18,10.08,10.12,112974.0,8.1082,8.1886,8.1082,8.1404,112974.0
2020-10-30 11:10:00,10.11,10.22,10.11,10.21,158115.0,8.1323,8.2208,8.1323,8.2128,158115.0
2020-10-30 11:20:00,10.2,10.25,10.18,10.19,146074.0,8.2047,8.2449,8.1886,8.1967,146074.0
2020-10-30 11:30:00,10.19,10.24,10.18,10.19,76849.0,8.1967,8.2369,8.1886,8.1967,76849.0
2020-10-30 11:40:00,10.19,10.25,10.17,10.25,106291.0,8.1967,8.2449,8.1806,8.2449,106291.0
2020-10-30 11:50:00,10.24,10.27,10.22,10.26,146738.0,8.2369,8.261,8.2208,8.253,146738.0
2020-10-30 12:00:00,10.25,10.28,10.24,10.25,121456.0,8.2449,8.2691,8.2369,8.2449,121456.0
2020-10-30 12:10:00,10.26,10.26,10.21,10.23,104937.0,8.253,8.253,8.2128,8.2288,104937.0
2020-10-30 12:20:00,10.24,10.28,10.22,10.26,130863.0,8.2369,8.2691,8.2208,8.253,130863.0
2020-10-30 12:30:00,10.26,10.28,10.22,10.24,140741.0,8.253,8.2691,8.2208,8.2369,140741.0
2020-10-30 12:40:00,10.24,10.28,10.22,10.28,142714.0,8.2369,8.2691,8.2208,8.2691,142714.0
2020-10-30 12:50:00,10.28,10.28,10.24,10.25,109090.0,8.2691,8.2691,8.2369,8.2449,109090.0
2020-10-30 13:00:00,10.25,10.27,10.22,10.23,152526.0,8.2449,8.261,8.2208,8.2288,152526.0
2020-10-30 13:10:00,10.24,10.26,10.22,10.26,85742.0,8.2369,8.253,8.2208,8.253,85742.0
2020-10-30 13:20:00,10.26,10.31,10.25,10.29,141053.0,8.253,8.2932,8.2449,8.2771,141053.0
2020-10-30 13:30:00,10.29,10.3,10.21,10.23,130299.0,8.2771,8.2851,8.2128,8.2288,130299.0
2020-10-30 13:40:00,10.22,10.29,10.22,10.29,175153.0,8.2208,8.2771,8.2208,8.2771,175153.0
2020-10-30 13:50:00,10.28,10.33,10.27,10.32,163377.0,8.2691,8.3093,8.261,8.3012,163377.0
2020-10-30 14:00:00,10.32,10.4,10.31,10.38,144314.0,8.3012,8.3656,8.2932,8.3495,144314.0
2020-10-30 14:10:00,10.38,10.38,10.31,10.32,84620.0,8.3495,8.3495,8.2932,8.3012,84620.0
2020-10-30 14:20:00,10.32,10.33,10.26,10.27,106748.0,8.3012,8.3093,8.253,8.261,106748.0
2020-10-30 14:30:00,10.27,10.31,10.25,10.29,102125.0,8.261,8.2932,8.2449,8.2771,102125.0
2020-10-30 14:40:00,10.29,10.31,10.26,10.3,127201.0,8.2771,8.2932,8.253,8.2851,127201.0
2020-10-30 14:50:00,10.3,10.35,10.3,10.34,205720.0,8.2851,8.3254,8.2851,8.3173,205720.0
2020-10-30 15:00:00,10.34,10.35,10.28,10.29,187914.0,8.3173,8.3254,8.2691,8.2771,187914.0
2020-10-30 15:10:00,10.29,10.34,10.28,10.3,186112.0,8.2771,8.3173,8.2691,8.2851,186112.0
2020-10-30 15:20:00,10.3,10.33,10.28,10.3,186533.0,8.2851,8.3093,8.2691,8.2851,186533.0
2020-10-30 15:30:00,10.3,10.32,10.27,10.3,208432.0,8.2851,8.3012,8.261,8.2851,208432.0
2020-10-30 15:40:00,10.3,10.36,10.29,10.35,419493.0,8.2851,8.3334,8.2771,8.3254,419493.0
2020-10-30 15:50:00,10.35,10.45,10.32,10.45,1422847.0,8.3254,8.4058,8.3012,8.4058,1422847.0
2020-11-02 09:30:00,10.6,10.64,10.43,10.44,465370.0,8.5265,8.5586,8.3897,8.3978,465370.0
2020-11-02 09:40:00,10.44,10.48,10.37,10.48,132165.0,8.3978,8.4299,8.3415,8.4299,132165.0
2020-11-02 09:50:00,10.47,10.52,10.43,10.49,171840.0,8.4219,8.4621,8.3897,8.438,171840.0
2020-11-02 10:00:00,10.5,10.6,10.5,10.55,359534.0,8.446,8.5265,8.446,8.4862,359534.0
2020-11-02 10:10:00,10.55,10.62,10.51,10.61,244233.0,8.4862,8.5426,8.4541,8.5345,244233.0
2020-11-02 10:20:00,10.6,10.68,10.57,10.65,282941.0,8.5265,8.5908,8.5023,8.5667,282941.0
2020-11-02 10:30:00,10.65,10.67,10.61,10.63,258909.0,8.5667,8.5828,8.5345,8.5506,258909.0
2020-11-02 10:40:00,10.62,10.64,10.59,10.61,207826.0,8.5426,8.5586,8.5184,8.5345,207826.0
2020-11-02 10:50:00,10.61,10.62,10.56,10.6,181108.0,8.5345,8.5426,8.4943,8.5265,181108.0
2020-11-02 11:00:00,10.6,10.7,10.59,10.69,126133.0,8.5265,8.6069,8.5184,8.5989,126133.0
2020-11-02 11:10:00,10.69,10.72,10.68,10.72,199586.0,8.5989,8.623,8.5908,8.623,199586.0
2020-11-02 11:20:00,10.71,10.79,10.7,10.79,144275.0,8.6149,8.6793,8.6069,8.6793,144275.0
2020-11-02 11:30:00,10.79,10.79,10.74,10.75,106300.0,8.6793,8.6793,8.6391,8.6471,106300.0
2020-11-02 11:40:00,10.74,10.78,10.72,10.73,103770.0,8.6391,8.6713,8.623,8.631,103770.0
2020-11-02 11:50:00,10.73,10.74,10.7,10.7,63005.0,8.631,8.6391,8.6069,8.6069,63005.0
2020-11-02 12:00:00,10.71,10.75,10.7,10.74,200746.0,8.6149,8.6471,8.6069,8.6391,200746.0
2020-11-02 12:10:00,10.74,10.76,10.7,10.7,71609.0,8.6391,8.6552,8.6069,8.6069,71609.0
2020-11-02 12:20:00,10.7,10.74,10.68,10.74,87083.0,8.6069,8.6391,8.5908,8.6391,87083.0
2020-11-02 12:30:00,10.74,10.75,10.69,10.69,71326.0,8.6391,8.6471,8.5989,8.5989,71326.0
2020-11-02 12:40:00,10.7,10.7,10.67,10.68,94028.0,8.6069,8.6069,8.5828,8.5908,94028.0
2020-11-02 12:50:00,10.68,10.71,10.67,10.71,54094.0,8.5908,8.6149,8.5828,8.6149,54094.0
2020-11-02 13:00:00,10.71,10.73,10.67,10.69,94477.0,8.6149,8.631,8.5828,8.5989,94477.0
2020-11-02 13:10:00,10.69,10.7,10.65,10.66,144165.0,8.5989,8.6069,8.5667,8.5747,144165.0
2020-11-02 13:20:00,10.66,10.68,10.64,10.68,516520.0,8.5747,8.5908,8.5586,8.5908,516520.0
2020-11-02 13:30:00,10.68,10.72,10.67,10.71,140494.0,8.5908,8.623,8.5828,8.6149,140494.0
2020-11-02 13:40:00,10.71,10.76,10.7,10.76,132797.0,8.6149,8.6552,8.6069,8.6552,132797.0
2020-11-02 13:50:00,10.75,10.76,10.71,10.72,102030.0,8.6471,8.6552,8.6149,8.623,102030.0
2020-11-02 14:00:00,10.72,10.77,10.71,10.77,101064.0,8.623,8.6632,8.6149,8.6632,101064.0
2020-11-02 14:10:00,10.77,10.78,10.75,10.77,157741.0,8.6632,8.6713,8.6471,8.6632,157741.0
2020-11-02 14:20:00,10.77,10.85,10.76,10.84,304766.0,8.6632,8.7276,8.6552,8.7195,304766.0
2020-11-02 14:30:00,10.84,10.88,10.83,10.88,395145.0,8.7195,8.7517,8.7115,8.7517,395145.0
2020-11-02 14:40:00,10.88,10.91,10.86,10.87,400509.0,8.7517,8.7758,8.7356,8.7436,400509.0
2020-11-02 14:50:00,10.86,10.89,10.84,10.87,214096.0,8.7356,8.7597,8.7195,8.7436,214096.0
2020-11-02 15:00:00,10.87,10.89,10.83,10.83,156377.0,8.7436,8.7597,8.7115,8.7115,156377.0
2020-11-02 15:10:00,10.84,10.85,10.82,10.85,107565.0,8.7195,8.7276,8.7034,8.7276,107565.0
2020-11-02 15:20:00,10.85,10.88,10.83,10.83,450657.0,8.7276,8.7517,8.7115,8.7115,450657.0
2020-11-02 15:30:00,10.83,10.88,10.8,10.82,245694.0,8.7115,8.7517,8.6873,8.7034,245694.0
2020-11-02 15:40:00,10.82,10.83,10.77,10.8,341724.0,8.7034,8.7115,8.6632,8.6873,341724.0
2020-11-02 15:50:00,10.81,10.82,10.77,10.82,831035.0,8.6954,8.7034,8.6632,8.7034,831035.0
2020-11-03 09:30:00,11.01,11.06,10.93,10.97,445274.0,8.8563,8.8965,8.7919,8.8241,445274.0
2020-11-03 09:40:00,10.98,11.03,10.94,11.02,141867.0,8.8321,8.8723,8.8,8.8643,141867.0
2020-11-03 09:50:00,11.01,11.07,10.97,11.03,350519.0,8.8563,8.9045,8.8241,8.8723,350519.0
2020-11-03 10:00:00,11.03,11.06,10.98,10.99,279219.0,8.8723,8.8965,8.8321,8.8402,279219.0
2020-11-03 10:10:00,10.99,11.07,10.96,11.05,511647.0,8.8402,8.9045,8.816,8.8884,511647.0
2020-11-03 10:20:00,11.06,11.08,11.02,11.08,416701.0,8.8965,8.9126,8.8643,8.9126,416701.0
2020-11-03 10:30:00,11.07,11.13,11.03,11.13,130768.0,8.9045,8.9528,8.8723,8.9528,130768.0
2020-11-03 10:40:00,11.13,11.13,11.08,11.1,156308.0,8.9528,8.9528,8.9126,8.9287,156308.0
2020-11-03 10:50:00,11.1,11.12,11.08,11.11,179634.0,8.9287,8.9447,8.9126,8.9367,179634.0
2020-11-03 11:00:00,11.11,11.13,11.1,11.13,141963.0,8.9367,8.9528,8.9287,8.9528,141963.0
2020-11-03 11:10:00,11.12,11.16,11.11,11.14,108927.0,8.9447,8.9769,8.9367,8.9608,108927.0
2020-11-03 11:20:00,11.13,11.14,11.08,11.09,206674.0,8.9528,8.9608,8.9126,8.9206,206674.0
2020-11-03 11:30:00,11.08,11.08,11.04,11.08,136530.0,8.9126,8.9126,8.8804,8.9126,136530.0
2020-11-03 11:40:00,11.07,11.11,11.05,11.11,215504.0,8.9045,8.9367,8.8884,8.9367,215504.0
2020-11-03 11:50:00,11.11,11.14,11.09,11.11,147437.0,8.9367,8.9608,8.9206,8.9367,147437.0
2020-11-03 12:00:00,11.11,11.12,11.06,11.09,99489.0,8.9367,8.9447,8.8965,8.9206,99489.0
2020-11-03 12:10:00,11.08,11.1,11.01,11.02,112132.0,8.9126,8.9287,8.8563,8.8643,112132.0
2020-11-03 12:20:00,11.02,11.04,11.0,11.01,103179.0,8.8643,8.8804,8.8482,8.8563,103179.0
2020-11-03 12:30:00,11.01,11.03,11.0,11.02,68770.0,8.8563,8.8723,8.8482,8.8643,68770.0
2020-11-03 12:40:00,11.02,11.02,11.0,11.01,75926.0,8.8643,8.8643,8.8482,8.8563,75926.0
2020-11-03 12:50:00,11.01,11.01,10.95,10.97,87729.0,8.8563,8.8563,8.808,8.8241,87729.0
2020-11-03 13:00:00,10.98,11.0,10.97,11.0,104731.0,8.8321,8.8482,8.8241,8.8482,104731.0
2020-11-03 13:10:00,11.0,11.03,10.99,11.01,120538.0,8.8482,8.8723,8.8402,8.8563,120538.0
2020-11-03 13:20:00,11.01,11.01,10.98,10.99,98988.0,8.8563,8.8563,8.8321,8.8402,98988.0
2020-11-03 13:30:00,11.0,11.02,10.99,11.0,140129.0,8.8482,8.8643,8.8402,8.8482,140129.0
2020-11-03 13:40:00,10.99,10.99,10.95,10.96,104562.0,8.8402,8.8402,8.808,8.816,104562.0
2020-11-03 13:50:00,10.96,10.99,10.94,10.97,131494.0,8.816,8.8402,8.8,8.8241,131494.0
2020-11-03 14:00:00,10.97,11.03,10.96,11.02,101750.0,8.8241,8.8723,8.816,8.8643,101750.0
2020-11-03 14:10:00,11.03,11.04,11.0,11.01,81725.0,8.8723,8.8804,8.8482,8.8563,81725.0
2020-11-03 14:20:00,11.01,11.02,10.98,11.0,99355.0,8.8563,8.8643,8.8321,8.8482,99355.0
2020-11-03 14:30:00,11.0,11.04,11.0,11.03,86140.0,8.8482,8.8804,8.8482,8.8723,86140.0
2020-11-03 14:40:00,11.04,11.06,11.03,11.05,95424.0,8.8804,8.8965,8.8723,8.8884,95424.0
2020-11-03 14:50:00,11.05,11.07,11.04,11.06,97887.0,8.8884,8.9045,8.8804,8.8965,97887.0
2020-11-03 15:00:00,11.06,11.06,11.03,11.04,188988.0,8.8965,8.8965,8.8723,8.8804,188988.0
2020-11-03 15:10:00,11.04,11.06,11.03,11.06,285997.0,8.8804,8.8965,8.8723,8.8965,285997.0
2020-11-03 15:20:00,11.06,11.07,10.99,11.02,310355.0,8.8965,8.9045,8.8402,8.8643,310355.0
2020-11-03 15:30:00,11.02,11.08,11.02,11.07,272595.0,8.8643,8.9126,8.8643,8.9045,272595.0
2020-11-03 15:40:00,11.06,11.12,11.05,11.11,559433.0,8.8965,8.9447,8.8884,8.9367,559433.0
2020-11-03 15:50:00,11.1,11.15,11.06,11.09,1246642.0,8.9287,8.9689,8.8965,8.9206,1246642.0
2020-11-04 09:30:00,10.66,10.66,10.09,10.12,1375560.0,8.5747,8.5747,8.1162,8.1404,1375560.0
2020-11-04 09:40:00,10.12,10.3,10.1,10.25,619788.0,8.1404,8.2851,8.1243,8.2449,619788.0
2020-11-04 09:50:00,10.25,10.27,10.2,10.27,948598.0,8.2449,8.261,8.2047,8.261,948598.0
2020-11-04 10:00:00,10.27,10.38,10.23,10.38,318479.0,8.261,8.3495,8.2288,8.3495,318479.0
2020-11-04 10:10:00,10.38,10.39,10.26,10.32,740701.0,8.3495,8.3575,8.253,8.3012,740701.0
2020-11-04 10:20:00,10.31,10.38,10.23,10.26,600143.0,8.2932,8.3495,8.2288,8.253,600143.0
2020-11-04 10:30:00,10.27,10.31,10.17,10.19,330090.0,8.261,8.2932,8.1806,8.1967,330090.0
2020-11-04 10:40:00,10.2,10.24,10.18,10.22,231649.0,8.2047,8.2369,8.1886,8.2208,231649.0
2020-11-04 10:50:00,10.22,10.27,10.21,10.25,219988.0,8.2208,8.261,8.2128,8.2449,219988.0
2020-11-04 11:00:00,10.26,10.27,10.2,10.21,367500.0,8.253,8.261,8.2047,8.2128,367500.0
2020-11-04 11:10:00,10.21,10.24,10.18,10.21,461191.0,8.2128,8.2369,8.1886,8.2128,461191.0
2020-11-04 11:20:00,10.2,10.26,10.16,10.22,263821.0,8.2047,8.253,8.1725,8.2208,263821.0
2020-11-04 11:30:00,10.22,10.29,10.21,10.27,241029.0,8.2208,8.2771,8.2128,8.261,241029.0
2020-11-04 11:40:00,10.28,10.31,10.21,10.21,399715.0,8.2691,8.2932,8.2128,8.2128,399715.0
2020-11-04 11:50:00,10.21,10.28,10.2,10.24,203328.0,8.2128,8.2691,8.2047,8.2369,203328.0
2020-11-04 12:00:00,10.25,10.29,10.23,10.26,115411.0,8.2449,8.2771,8.2288,8.253,115411.0
2020-11-04 12:10:00,10.27,10.29,10.25,10.27,354845.0,8.261,8.2771,8.2449,8.261,354845.0
2020-11-04 12:20:00,10.27,10.33,10.26,10.26,162449.0,8.261,8.3093,8.253,8.253,162449.0
2020-11-04 12:30:00,10.27,10.3,10.25,10.27,95746.0,8.261,8.2851,8.2449,8.261,95746.0
2020-11-04 12:40:00,10.27,10.29,10.22,10.26,250848.0,8.261,8.2771,8.2208,8.253,250848.0
2020-11-04 12:50:00,10.26,10.27,10.23,10.26,225017.0,8.253,8.261,8.2288,8.253,225017.0
2020-11-04 13:00:00,10.27,10.31,10.25,10.29,153014.0,8.261,8.2932,8.2449,8.2771,153014.0
2020-11-04 13:10:00,10.29,10.32,10.25,10.26,151540.0,8.2771,8.3012,8.2449,8.253,151540.0
2020-11-04 13:20:00,10.25,10.27,10.23,10.24,138831.0,8.2449,8.261,8.2288,8.2369,138831.0
2020-11-04 13:30:00,10.25,10.29,10.23,10.29,402138.0,8.2449,8.2771,8.2288,8.2771,402138.0
2020-11-04 13:40:00,10.28,10.29,10.22,10.22,384147.0,8.2691,8.2771,8.2208,8.2208,384147.0
2020-11-04 13:50:00,10.23,10.25,10.18,10.22,506453.0,8.2288,8.2449,8.1886,8.2208,506453.0
2020-11-04 14:00:00,10.21,10.24,10.18,10.19,304532.0,8.2128,8.2369,8.1886,8.1967,304532.0
2020-11-04 14:10:00,10.2,10.21,10.17,10.2,218679.0,8.2047,8.2128,8.1806,8.2047,218679.0
2020-11-04 14:20:00,10.2,10.23,10.18,10.22,141312.0,8.2047,8.2288,8.1886,8.2208,141312.0
2020-11-04 14:30:00,10.22,10.23,10.19,10.21,172468.0,8.2208,8.2288,8.1967,8.2128,172468.0
2020-11-04 14:40:00,10.21,10.22,10.16,10.17,167033.0,8.2128,8.2208,8.1725,8.1806,167033.0
2020-11-04 14:50:00,10.16,10.19,10.15,10.18,214702.0,8.1725,8.1967,8.1645,8.1886,214702.0
2020-11-04 15:00:00,10.19,10.21,10.15,10.16,451777.0,8.1967,8.2128,8.1645,8.1725,451777.0
2020-11-04 15:10:00,10.17,10.17,10.14,10.15,223454.0,8.1806,8.1806,8.1564,8.1645,223454.0
2020-11-04 15:20:00,10.15,10.18,10.13,10.13,427417.0,8.1645,8.1886,8.1484,8.1484,427417.0
2020-11-04 15:30:00,10.14,10.16,10.11,10.11,341338.0,8.1564,8.1725,8.1323,8.1323,341338.0
2020-11-04 15:40:00,10.12,10.14,10.1,10.12,466805.0,8.1404,8.1564,8.1243,8.1404,466805.0
2020-11-04 15:50:00,10.11,10.13,10.06,10.08,1170062.0,8.1323,8.1484,8.0921,8.1082,1170062.0
2020-11-05 09:30:00,10.13,10.3,10.11,10.23,454834.0,8.1484,8.2851,8.1323,8.2288,454834.0
2020-11-05 09:40:00,10.23,10.37,10.2,10.36,278455.0,8.2288,8.3415,8.2047,8.3334,278455.0
2020-11-05 09:50:00,10.36,10.38,10.3,10.3,189432.0,8.3334,8.3495,8.2851,8.2851,189432.0
2020-11-05 10:00:00,10.3,10.42,10.3,10.38,323571.0,8.2851,8.3817,8.2851,8.3495,323571.0
2020-11-05 10:10:00,10.39,10.48,10.38,10.46,284607.0,8.3575,8.4299,8.3495,8.4139,284607.0
2020-11-05 10:20:00,10.46,10.53,10.45,10.46,378651.0,8.4139,8.4702,8.4058,8.4139,378651.0
2020-11-05 10:30:00,10.46,10.48,10.43,10.46,170020.0,8.4139,8.4299,8.3897,8.4139,170020.0
2020-11-05 10:40:00,10.45,10.52,10.44,10.47,107651.0,8.4058,8.4621,8.3978,8.4219,107651.0
2020-11-05 10:50:00,10.47,10.51,10.46,10.5,124893.0,8.4219,8.4541,8.4139,8.446,124893.0
2020-11-05 11:00:00,10.51,10.52,10.46,10.5,154682.0,8.4541,8.4621,8.4139,8.446,154682.0
2020-11-05 11:10:00,10.49,10.54,10.48,10.52,156099.0,8.438,8.4782,8.4299,8.4621,156099.0
2020-11-05 11:20:00,10.52,10.54,10.46,10.46,68769.0,8.4621,8.4782,8.4139,8.4139,68769.0
2020-11-05 11:30:00,10.46,10.49,10.45,10.46,101122.0,8.4139,8.438,8.4058,8.4139,101122.0
2020-11-05 11:40:00,10.46,10.51,10.45,10.5,91668.0,8.4139,8.4541,8.4058,8.446,91668.0
2020-11-05 11:50:00,10.49,10.57,10.48,10.55,85610.0,8.438,8.5023,8.4299,8.4862,85610.0
2020-11-05 12:00:00,10.55,10.58,10.54,10.56,151994.0,8.4862,8.5104,8.4782,8.4943,151994.0
2020-11-05 12:10:00,10.56,10.57,10.52,10.54,94389.0,8.4943,8.5023,8.4621,8.4782,94389.0
2020-11-05 12:20:00,10.53,10.54,10.48,10.49,59670.0,8.4702,8.4782,8.4299,8.438,59670.0
2020-11-05 12:30:00,10.49,10.54,10.48,10.53,144686.0,8.438,8.4782,8.4299,8.4702,144686.0
2020-11-05 12:40:00,10.54,10.57,10.52,10.56,79448.0,8.4782,8.5023,8.4621,8.4943,79448.0
2020-11-05 12:50:00,10.56,10.58,10.55,10.58,56766.0,8.4943,8.5104,8.4862,8.5104,56766.0
2020-11-05 13:00:00,10.58,10.61,10.57,10.6,92377.0,8.5104,8.5345,8.5023,8.5265,92377.0
2020-11-05 13:10:00,10.61,10.61,10.56,10.59,187637.0,8.5345,8.5345,8.4943,8.5184,187637.0
2020-11-05 13:20:00,10.6,10.6,10.57,10.58,63295.0,8.5265,8.5265,8.5023,8.5104,63295.0
2020-11-05 13:30:00,10.59,10.61,10.58,10.6,77723.0,8.5184,8.5345,8.5104,8.5265,77723.0
2020-11-05 13:40:00,10.6,10.64,10.59,10.59,67607.0,8.5265,8.5586,8.5184,8.5184,67607.0
2020-11-05 13:50:00,10.59,10.6,10.55,10.59,80200.0,8.5184,8.5265,8.4862,8.5184,80200.0
2020-11-05 14:00:00,10.59,10.63,10.58,10.61,84147.0,8.5184,8.5506,8.5104,8.5345,84147.0
2020-11-05 14:10:00,10.61,10.62,10.58,10.6,54546.0,8.5345,8.5426,8.5104,8.5265,54546.0
2020-11-05 14:20:00,10.59,10.64,10.58,10.61,73130.0,8.5184,8.5586,8.5104,8.5345,73130.0
2020-11-05 14:30:00,10.61,10.64,10.56,10.58,125101.0,8.5345,8.5586,8.4943,8.5104,125101.0
2020-11-05 14:40:00,10.58,10.59,10.56,10.57,85377.0,8.5104,8.5184,8.4943,8.5023,85377.0
2020-11-05 14:50:00,10.58,10.59,10.54,10.59,68525.0,8.5104,8.5184,8.4782,8.5184,68525.0
2020-11-05 15:00:00,10.58,10.6,10.56,10.56,115109.0,8.5104,8.5265,8.4943,8.4943,115109.0
2020-11-05 15:10:00,10.57,10.6,10.56,10.59,119625.0,8.5023,8.5265,8.4943,8.5184,119625.0
2020-11-05 15:20:00,10.59,10.61,10.58,10.6,87794.0,8.5184,8.5345,8.5104,8.5265,87794.0
2020-11-05 15:30:00,10.6,10.6,10.55,10.55,154336.0,8.5265,8.5265,8.4862,8.4862,154336.0
2020-11-05 15:40:00,10.55,10.58,10.55,10.57,276413.0,8.4862,8.5104,8.4862,8.5023,276413.0
2020-11-05 15:50:00,10.56,10.6,10.55,10.57,765926.0,8.4943,8.5265,8.4862,8.5023,765926.0
2020-11-06 09:30:00,10.68,10.68,10.59,10.64,290952.0,8.5908,8.5908,8.5184,8.5586,290952.0
2020-11-06 09:40:00,10.64,10.67,10.54,10.54,186538.0,8.5586,8.5828,8.4782,8.4782,186538.0
2020-11-06 09:50:00,10.54,10.59,10.5,10.57,282167.0,8.4782,8.5184,8.446,8.5023,282167.0
2020-11-06 10:00:00,10.57,10.6,10.55,10.58,112098.0,8.5023,8.5265,8.4862,8.5104,112098.0
2020-11-06 10:10:00,10.57,10.59,10.53,10.55,83090.0,8.5023,8.5184,8.4702,8.4862,83090.0
2020-11-06 10:20:00,10.55,10.57,10.49,10.49,145059.0,8.4862,8.5023,8.438,8.438,145059.0
2020-11-06 10:30:00,10.5,10.55,10.48,10.52,148851.0,8.446,8.4862,8.4299,8.4621,148851.0
2020-11-06 10:40:00,10.52,10.57,10.52,10.56,62962.0,8.4621,8.5023,8.4621,8.4943,62962.0
2020-11-06 10:50:00,10.56,10.6,10.44,10.45,769786.0,8.4943,8.5265,8.3978,8.4058,769786.0
2020-11-06 11:00:00,10.45,10.53,10.44,10.52,204365.0,8.4058,8.4702,8.3978,8.4621,204365.0
2020-11-06 11:10:00,10.51,10.52,10.45,10.45,120071.0,8.4541,8.4621,8.4058,8.4058,120071.0
2020-11-06 11:20:00,10.45,10.46,10.41,10.44,77665.0,8.4058,8.4139,8.3736,8.3978,77665.0
2020-11-06 11:30:00,10.44,10.47,10.42,10.45,96376.0,8.3978,8.4219,8.3817,8.4058,96376.0
2020-11-06 11:40:00,10.45,10.45,10.41,10.43,68545.0,8.4058,8.4058,8.3736,8.3897,68545.0
2020-11-06 11:50:00,10.43,10.45,10.39,10.4,120377.0,8.3897,8.4058,8.3575,8.3656,120377.0
2020-11-06 12:00:00,10.39,10.4,10.35,10.36,246283.0,8.3575,8.3656,8.3254,8.3334,246283.0
2020-11-06 12:10:00,10.35,10.36,10.33,10.35,135045.0,8.3254,8.3334,8.3093,8.3254,135045.0
2020-11-06 12:20:00,10.35,10.36,10.31,10.34,207827.0,8.3254,8.3334,8.2932,8.3173,207827.0
2020-11-06 12:30:00,10.34,10.35,10.3,10.31,109491.0,8.3173,8.3254,8.2851,8.2932,109491.0
2020-11-06 12:40:00,10.31,10.32,10.3,10.32,83330.0,8.2932,8.3012,8.2851,8.3012,83330.0
2020-11-06 12:50:00,10.32,10.33,10.26,10.28,315422.0,8.3012,8.3093,8.253,8.2691,315422.0
2020-11-06 13:00:00,10.28,10.3,10.24,10.27,118114.0,8.2691,8.2851,8.2369,8.261,118114.0
2020-11-06 13:10:00,10.26,10.29,10.25,10.29,152758.0,8.253,8.2771,8.2449,8.2771,152758.0
2020-11-06 13:20:00,10.29,10.29,10.25,10.28,107009.0,8.2771,8.2771,8.2449,8.2691,107009.0
2020-11-06 13:30:00,10.27,10.28,10.23,10.23,144705.0,8.261,8.2691,8.2288,8.2288,144705.0
2020-11-06 13:40:00,10.23,10.24,10.2,10.22,156583.0,8.2288,8.2369,8.2047,8.2208,156583.0
2020-11-06 13:50:00,10.22,10.24,10.18,10.2,169166.0,8.2208,8.2369,8.1886,8.2047,169166.0
2020-11-06 14:00:00,10.2,10.22,10.16,10.17,117010.0,8.2047,8.2208,8.1725,8.1806,117010.0
2020-11-06 14:10:00,10.16,10.17,10.11,10.13,169335.0,8.1725,8.1806,8.1323,8.1484,169335.0
2020-11-06 14:20:00,10.13,10.16,10.12,10.13,163313.0,8.1484,8.1725,8.1404,8.1484,163313.0
2020-11-06 14:30:00,10.13,10.14,10.1,10.11,179086.0,8.1484,8.1564,8.1243,8.1323,179086.0
2020-11-06 14:40:00,10.12,10.12,10.1,10.12,161614.0,8.1404,8.1404,8.1243,8.1404,161614.0
2020-11-06 14:50:00,10.11,10.13,10.1,10.1,145767.0,8.1323,8.1484,8.1243,8.1243,145767.0
2020-11-06 15:00:00,10.11,10.11,10.07,10.08,235493.0,8.1323,8.1323,8.1001,8.1082,235493.0
2020-11-06 15:10:00,10.08,10.11,10.07,10.11,200702.0,8.1082,8.1323,8.1001,8.1323,200702.0
2020-11-06 15:20:00,10.1,10.11,10.09,10.11,185090.0,8.1243,8.1323,8.1162,8.1323,185090.0
2020-11-06 15:30:00,10.11,10.14,10.1,10.13,251265.0,8.1323,8.1564,8.1243,8.1484,251265.0
2020-11-06 15:40:00,10.14,10.19,10.13,10.19,316697.0,8.1564,8.1967,8.1484,8.1967,316697.0
2020-11-06 15:50:00,10.19,10.2,10.14,10.15,640072.0,8.1967,8.2047,8.1564,8.1645,640072.0
2020-11-09 09:30:00,11.02,11.7,11.02,11.65,2063565.0,8.8643,9.4113,8.8643,9.3711,2063565.0
2020-11-09 09:40:00,11.66,11.83,11.64,11.69,1296091.0,9.3791,9.5159,9.363,9.4032,1296091.0
2020-11-09 09:50:00,11.69,11.79,11.64,11.76,1048872.0,9.4032,9.4837,9.363,9.4595,1048872.0
2020-11-09 10:00:00,11.76,11.8,11.61,11.63,604983.0,9.4595,9.4917,9.3389,9.355,604983.0
2020-11-09 10:10:00,11.63,11.76,11.57,11.73,795707.0,9.355,9.4595,9.3067,9.4354,795707.0
2020-11-09 10:20:00,11.74,11.8,11.7,11.72,695678.0,9.4435,9.4917,9.4113,9.4274,695678.0
2020-11-09 10:30:00,11.72,11.8,11.65,11.66,636650.0,9.4274,9.4917,9.3711,9.3791,636650.0
2020-11-09 10:40:00,11.66,11.8,11.66,11.79,302067.0,9.3791,9.4917,9.3791,9.4837,302067.0
2020-11-09 10:50:00,11.79,11.81,11.74,11.8,340160.0,9.4837,9.4998,9.4435,9.4917,340160.0
2020-11-09 11:00:00,11.8,11.84,11.74,11.8,222797.0,9.4917,9.5239,9.4435,9.4917,222797.0
2020-11-09 11:10:00,11.8,11.81,11.71,11.72,199322.0,9.4917,9.4998,9.4193,9.4274,199322.0
2020-11-09 11:20:00,11.72,11.72,11.64,11.7,390940.0,9.4274,9.4274,9.363,9.4113,390940.0
2020-11-09 11:30:00,11.71,11.74,11.65,11.73,169461.0,9.4193,9.4435,9.3711,9.4354,169461.0
2020-11-09 11:40:00,11.74,11.77,11.72,11.76,214305.0,9.4435,9.4676,9.4274,9.4595,214305.0
2020-11-09 11:50:00,11.77,11.79,11.72,11.77,244742.0,9.4676,9.4837,9.4274,9.4676,244742.0
2020-11-09 12:00:00,11.76,11.81,11.74,11.8,357317.0,9.4595,9.4998,9.4435,9.4917,357317.0
2020-11-09 12:10:00,11.81,11.85,11.79,11.84,285604.0,9.4998,9.5319,9.4837,9.5239,285604.0
2020-11-09 12:20:00,11.84,11.95,11.84,11.94,313066.0,9.5239,9.6124,9.5239,9.6043,313066.0
2020-11-09 12:30:00,11.94,12.0,11.92,11.98,278279.0,9.6043,9.6526,9.5883,9.6365,278279.0
2020-11-09 12:40:00,11.99,12.09,11.96,12.09,448375.0,9.6446,9.725,9.6204,9.725,448375.0
2020-11-09 12:50:00,12.09,12.09,12.0,12.03,267851.0,9.725,9.725,9.6526,9.6767,267851.0
2020-11-09 13:00:00,12.03,12.12,12.02,12.12,324207.0,9.6767,9.7491,9.6687,9.7491,324207.0
2020-11-09 13:10:00,12.12,12.19,12.11,12.15,439050.0,9.7491,9.8054,9.7411,9.7733,439050.0
2020-11-09 13:20:00,12.15,12.18,12.13,12.18,243522.0,9.7733,9.7974,9.7572,9.7974,243522.0
2020-11-09 13:30:00,12.18,12.23,12.07,12.07,297270.0,9.7974,9.8376,9.7089,9.7089,297270.0
2020-11-09 13:40:00,12.08,12.13,12.02,12.09,433613.0,9.717,9.7572,9.6687,9.725,433613.0
2020-11-09 13:50:00,12.08,12.1,12.04,12.07,273973.0,9.717,9.733,9.6848,9.7089,273973.0
2020-11-09 14:00:00,12.07,12.1,12.06,12.08,201679.0,9.7089,9.733,9.7009,9.717,201679.0
2020-11-09 14:10:00,12.08,12.14,12.05,12.11,209606.0,9.717,9.7652,9.6928,9.7411,209606.0
2020-11-09 14:20:00,12.11,12.13,12.07,12.09,261726.0,9.7411,9.7572,9.7089,9.725,261726.0
2020-11-09 14:30:00,12.09,12.11,12.05,12.09,247570.0,9.725,9.7411,9.6928,9.725,247570.0
2020-11-09 14:40:00,12.1,12.11,12.03,12.08,248374.0,9.733,9.7411,9.6767,9.717,248374.0
2020-11-09 14:50:00,12.08,12.12,12.05,12.1,255017.0,9.717,9.7491,9.6928,9.733,255017.0
2020-11-09 15:00:00,12.1,12.11,12.06,12.08,327363.0,9.733,9.7411,9.7009,9.717,327363.0
2020-11-09 15:10:00,12.08,12.16,12.07,12.12,364590.0,9.717,9.7813,9.7089,9.7491,364590.0
2020-11-09 15:20:00,12.12,12.12,12.06,12.08,305119.0,9.7491,9.7491,9.7009,9.717,305119.0
2020-11-09 15:30:00,12.08,12.11,12.03,12.07,546234.0,9.717,9.7411,9.6767,9.7089,546234.0
2020-11-09 15:40:00,12.08,12.08,12.01,12.02,498637.0,9.717,9.717,9.6606,9.6687,498637.0
2020-11-09 15:50:00,12.02,12.05,11.92,11.95,1428892.0,9.6687,9.6928,9.5883,9.6124,1428892.0
2020-11-10 09:30:00,11.97,12.05,11.79,11.99,489173.0,9.6285,9.6928,9.4837,9.6446,489173.0
2020-11-10 09:40:00,11.99,12.01,11.9,11.96,288622.0,9.6446,9.6606,9.5722,9.6204,288622.0
2020-11-10 09:50:00,11.96,12.05,11.92,12.05,317967.0,9.6204,9.6928,9.5883,9.6928,317967.0
2020-11-10 10:00:00,12.04,12.13,12.01,12.1,263510.0,9.6848,9.7572,9.6606,9.733,263510.0
2020-11-10 10:10:00,12.1,12.18,12.08,12.18,397793.0,9.733,9.7974,9.717,9.7974,397793.0
2020-11-10 10:20:00,12.18,12.2,12.13,12.2,305460.0,9.7974,9.8135,9.7572,9.8135,305460.0
2020-11-10 10:30:00,12.2,12.2,12.02,12.05,350192.0,9.8135,9.8135,9.6687,9.6928,350192.0
2020-11-10 10:40:00,12.04,12.11,12.04,12.06,464443.0,9.6848,9.7411,9.6848,9.7009,464443.0
2020-11-10 10:50:00,12.06,12.19,12.02,12.19,379431.0,9.7009,9.8054,9.6687,9.8054,379431.0
2020-11-10 11:00:00,12.19,12.2,12.12,12.16,238045.0,9.8054,9.8135,9.7491,9.7813,238045.0
2020-11-10 11:10:00,12.17,12.2,12.15,12.19,294295.0,9.7893,9.8135,9.7733,9.8054,294295.0
2020-11-10 11:20:00,12.18,12.19,12.11,12.14,278757.0,9.7974,9.8054,9.7411,9.7652,278757.0
2020-11-10 11:30:00,12.14,12.15,12.08,12.11,204920.0,9.7652,9.7733,9.717,9.7411,204920.0
2020-11-10 11:40:00,12.1,12.14,12.07,12.11,472187.0,9.733,9.7652,9.7089,9.7411,472187.0
2020-11-10 11:50:00,12.11,12.14,12.09,12.1,158426.0,9.7411,9.7652,9.725,9.733,158426.0
2020-11-10 12:00:00,12.1,12.12,12.07,12.09,507917.0,9.733,9.7491,9.7089,9.725,507917.0
2020-11-10 12:10:00,12.09,12.11,12.06,12.06,180937.0,9.725,9.7411,9.7009,9.7009,180937.0
2020-11-10 12:20:00,12.07,12.15,12.07,12.15,143438.0,9.7089,9.7733,9.7089,9.7733,143438.0
2020-11-10 12:30:00,12.15,12.19,12.14,12.14,251356.0,9.7733,9.8054,9.7652,9.7652,251356.0
2020-11-10 12:40:00,12.14,12.21,12.14,12.21,143626.0,9.7652,9.8215,9.7652,9.8215,143626.0
2020-11-10 12:50:00,12.21,12.24,12.2,12.23,384937.0,9.8215,9.8457,9.8135,9.8376,384937.0
2020-11-10 13:00:00,12.23,12.25,12.18,12.25,173631.0,9.8376,9.8537,9.7974,9.8537,173631.0
2020-11-10 13:10:00,12.25,12.26,12.23,12.24,313208.0,9.8537,9.8617,9.8376,9.8457,313208.0
2020-11-10 13:20:00,12.24,12.26,12.18,12.2,274661.0,9.8457,9.8617,9.7974,9.8135,274661.0
2020-11-10 13:30:00,12.19,12.2,12.14,12.19,238242.0,9.8054,9.8135,9.7652,9.8054,238242.0
2020-11-10 13:40:00,12.19,12.22,12.18,12.21,191890.0,9.8054,9.8296,9.7974,9.8215,191890.0
2020-11-10 13:50:00,12.22,12.24,12.2,12.24,170498.0,9.8296,9.8457,9.8135,9.8457,170498.0
2020-11-10 14:00:00,12.24,12.24,12.21,12.24,170352.0,9.8457,9.8457,9.8215,9.8457,170352.0
2020-11-10 14:10:00,12.24,12.25,12.19,12.22,159862.0,9.8457,9.8537,9.8054,9.8296,159862.0
2020-11-10 14:20:00,12.21,12.24,12.2,12.21,247865.0,9.8215,9.8457,9.8135,9.8215,247865.0
2020-11-10 14:30:00,12.21,12.24,12.19,12.2,214964.0,9.8215,9.8457,9.8054,9.8135,214964.0
2020-11-10 14:40:00,12.2,12.22,12.17,12.21,177627.0,9.8135,9.8296,9.7893,9.8215,177627.0
2020-11-10 14:50:00,12.22,12.25,12.2,12.24,228883.0,9.8296,9.8537,9.8135,9.8457,228883.0
2020-11-10 15:00:00,12.24,12.26,12.23,12.26,153706.0,9.8457,9.8617,9.8376,9.8617,153706.0
2020-11-10 15:10:00,12.26,12.31,12.25,12.3,283989.0,9.8617,9.902,9.8537,9.8939,283989.0
2020-11-10 15:20:00,12.3,12.34,12.28,12.3,363712.0,9.8939,9.9261,9.8778,9.8939,363712.0
2020-11-10 15:30:00,12.3,12.31,12.24,12.24,470092.0,9.8939,9.902,9.8457,9.8457,470092.0
2020-11-10 15:40:00,12.24,12.3,12.24,12.26,1035386.0,9.8457,9.8939,9.8457,9.8617,1035386.0
2020-11-10 15:50:00,12.27,12.27,12.13,12.14,2302477.0,9.8698,9.8698,9.7572,9.7652,2302477.0
2020-11-11 09:30:00,12.13,12.13,11.87,11.88,758827.0,9.7572,9.7572,9.548,9.5561,758827.0
2020-11-11 09:40:00,11.88,11.88,11.67,11.73,405691.0,9.5561,9.5561,9.3872,9.4354,405691.0
2020-11-11 09:50:00,11.73,11.74,11.64,11.64,345983.0,9.4354,9.4435,9.363,9.363,345983.0
2020-11-11 10:00:00,11.64,11.69,11.59,11.61,247051.0,9.363,9.4032,9.3228,9.3389,247051.0
2020-11-11 10:10:00,11.61,11.68,11.6,11.63,142359.0,9.3389,9.3952,9.3308,9.355,142359.0
2020-11-11 10:20:00,11.63,11.68,11.6,11.65,151285.0,9.355,9.3952,9.3308,9.3711,151285.0
2020-11-11 10:30:00,11.65,11.71,11.63,11.67,132871.0,9.3711,9.4193,9.355,9.3872,132871.0
2020-11-11 10:40:00,11.67,11.7,11.65,11.67,77717.0,9.3872,9.4113,9.3711,9.3872,77717.0
2020-11-11 10:50:00,11.66,11.69,11.59,11.64,128187.0,9.3791,9.4032,9.3228,9.363,128187.0
2020-11-11 11:00:00,11.64,11.67,11.63,11.64,92916.0,9.363,9.3872,9.355,9.363,92916.0
2020-11-11 11:10:00,11.64,11.68,11.62,11.66,98060.0,9.363,9.3952,9.3469,9.3791,98060.0
2020-11-11 11:20:00,11.66,11.71,11.64,11.71,75617.0,9.3791,9.4193,9.363,9.4193,75617.0
2020-11-11 11:30:00,11.7,11.73,11.69,11.69,100743.0,9.4113,9.4354,9.4032,9.4032,100743.0
2020-11-11 11:40:00,11.69,11.74,11.69,11.71,143092.0,9.4032,9.4435,9.4032,9.4193,143092.0
2020-11-11 11:50:00,11.7,11.71,11.65,11.66,94298.0,9.4113,9.4193,9.3711,9.3791,94298.0
2020-11-11 12:00:00,11.66,11.69,11.63,11.68,218268.0,9.3791,9.4032,9.355,9.3952,218268.0
2020-11-11 12:10:00,11.68,11.69,11.66,11.69,117766.0,9.3952,9.4032,9.3791,9.4032,117766.0
2020-11-11 12:20:00,11.69,11.7,11.63,11.63,216435.0,9.4032,9.4113,9.355,9.355,216435.0
2020-11-11 12:30:00,11.64,11.65,11.62,11.63,111517.0,9.363,9.3711,9.3469,9.355,111517.0
2020-11-11 12:40:00,11.63,11.69,11.62,11.69,89064.0,9.355,9.4032,9.3469,9.4032,89064.0
2020-11-11 12:50:00,11.69,11.73,11.68,11.7,83499.0,9.4032,9.4354,9.3952,9.4113,83499.0
2020-11-11 13:00:00,11.7,11.71,11.66,11.67,102465.0,9.4113,9.4193,9.3791,9.3872,102465.0
2020-11-11 13:10:00,11.67,11.67,11.61,11.62,121643.0,9.3872,9.3872,9.3389,9.3469,121643.0
2020-11-11 13:20:00,11.63,11.68,11.62,11.66,128250.0,9.355,9.3952,9.3469,9.3791,128250.0
2020-11-11 13:30:00,11.65,11.66,11.63,11.63,144403.0,9.3711,9.3791,9.355,9.355,144403.0
2020-11-11 13:40:00,11.63,11.66,11.63,11.65,94683.0,9.355,9.3791,9.355,9.3711,94683.0
2020-11-11 13:50:00,11.65,11.66,11.6,11.61,310621.0,9.3711,9.3791,9.3308,9.3389,310621.0
2020-11-11 14:00:00,11.61,11.63,11.6,11.61,90841.0,9.3389,9.355,9.3308,9.3389,90841.0
2020-11-11 14:10:00,11.61,11.63,11.6,11.63,75702.0,9.3389,9.355,9.3308,9.355,75702.0
2020-11-11 14:20:00,11.62,11.63,11.59,11.59,149498.0,9.3469,9.355,9.3228,9.3228,149498.0
2020-11-11 14:30:00,11.59,11.61,11.57,11.58,83537.0,9.3228,9.3389,9.3067,9.3148,83537.0
2020-11-11 14:40:00,11.57,11.57,11.51,11.52,145586.0,9.3067,9.3067,9.2585,9.2665,145586.0
2020-11-11 14:50:00,11.52,11.58,11.51,11.58,124652.0,9.2665,9.3148,9.2585,9.3148,124652.0
2020-11-11 15:00:00,11.58,11.58,11.53,11.57,162029.0,9.3148,9.3148,9.2745,9.3067,162029.0
2020-11-11 15:10:00,11.57,11.58,11.56,11.58,72467.0,9.3067,9.3148,9.2987,9.3148,72467.0
2020-11-11 15:20:00,11.57,11.58,11.54,11.54,116297.0,9.3067,9.3148,9.2826,9.2826,116297.0
2020-11-11 15:30:00,11.54,11.59,11.54,11.58,203751.0,9.2826,9.3228,9.2826,9.3148,203751.0
2020-11-11 15:40:00,11.58,11.62,11.57,11.62,209382.0,9.3148,9.3469,9.3067,9.3469,209382.0
2020-11-11 15:50:00,11.62,11.67,11.62,11.64,646295.0,9.3469,9.3872,9.3469,9.363,646295.0
2020-11-12 09:30:00,11.47,11.47,11.33,11.35,352810.0,9.2263,9.2263,9.1137,9.1298,352810.0
2020-11-12 09:40:00,11.35,11.44,11.34,11.4,168188.0,9.1298,9.2021,9.1217,9.17,168188.0
2020-11-12 09:50:00,11.4,11.4,11.34,11.38,88524.0,9.17,9.17,9.1217,9.1539,88524.0
2020-11-12 10:00:00,11.38,11.46,11.35,11.43,281516.0,9.1539,9.2182,9.1298,9.1941,281516.0
2020-11-12 10:10:00,11.42,11.46,11.4,11.44,97801.0,9.1861,9.2182,9.17,9.2021,97801.0
2020-11-12 10:20:00,11.45,11.45,11.36,11.37,84136.0,9.2102,9.2102,9.1378,9.1458,84136.0
2020-11-12 10:30:00,11.36,11.42,11.35,11.37,148623.0,9.1378,9.1861,9.1298,9.1458,148623.0
2020-11-12 10:40:00,11.38,11.38,11.35,11.35,168213.0,9.1539,9.1539,9.1298,9.1298,168213.0
2020-11-12 10:50:00,11.35,11.44,11.34,11.44,97899.0,9.1298,9.2021,9.1217,9.2021,97899.0
2020-11-12 11:00:00,11.44,11.5,11.39,11.48,80681.0,9.2021,9.2504,9.1619,9.2343,80681.0
2020-11-12 11:10:00,11.49,11.52,11.47,11.49,128600.0,9.2424,9.2665,9.2263,9.2424,128600.0
2020-11-12 11:20:00,11.49,11.52,11.39,11.4,147784.0,9.2424,9.2665,9.1619,9.17,147784.0
2020-11-12 11:30:00,11.4,11.41,11.39,11.4,131764.0,9.17,9.178,9.1619,9.17,131764.0
2020-11-12 11:40:00,11.39,11.41,11.37,11.38,125389.0,9.1619,9.178,9.1458,9.1539,125389.0
2020-11-12 11:50:00,11.38,11.39,11.35,11.36,150781.0,9.1539,9.1619,9.1298,9.1378,150781.0
2020-11-12 12:00:00,11.36,11.4,11.34,11.4,126615.0,9.1378,9.17,9.1217,9.17,126615.0
2020-11-12 12:10:00,11.4,11.47,11.39,11.44,128910.0,9.17,9.2263,9.1619,9.2021,128910.0
2020-11-12 12:20:00,11.45,11.49,11.42,11.42,93759.0,9.2102,9.2424,9.1861,9.1861,93759.0
2020-11-12 12:30:00,11.43,11.46,11.43,11.46,119562.0,9.1941,9.2182,9.1941,9.2182,119562.0
2020-11-12 12:40:00,11.46,11.46,11.38,11.39,142405.0,9.2182,9.2182,9.1539,9.1619,142405.0
2020-11-12 12:50:00,11.38,11.4,11.35,11.36,101887.0,9.1539,9.17,9.1298,9.1378,101887.0
2020-11-12 13:00:00,11.36,11.4,11.34,11.36,100664.0,9.1378,9.17,9.1217,9.1378,100664.0
2020-11-12 13:10:00,11.36,11.36,11.26,11.27,138055.0,9.1378,9.1378,9.0574,9.0654,138055.0
2020-11-12 13:20:00,11.27,11.3,11.23,11.25,277724.0,9.0654,9.0895,9.0332,9.0493,277724.0
2020-11-12 13:30:00,11.25,11.29,11.23,11.26,181974.0,9.0493,9.0815,9.0332,9.0574,181974.0
2020-11-12 13:40:00,11.26,11.27,11.23,11.25,175405.0,9.0574,9.0654,9.0332,9.0493,175405.0
2020-11-12 13:50:00,11.25,11.29,11.23,11.26,150482.0,9.0493,9.0815,9.0332,9.0574,150482.0
2020-11-12 14:00:00,11.26,11.27,11.21,11.21,157350.0,9.0574,9.0654,9.0171,9.0171,157350.0
2020-11-12 14:10:00,11.21,11.22,11.17,11.18,112013.0,9.0171,9.0252,8.985,8.993,112013.0
2020-11-12 14:20:00,11.18,11.22,11.17,11.2,251932.0,8.993,9.0252,8.985,9.0091,251932.0
2020-11-12 14:30:00,11.2,11.25,11.17,11.18,148412.0,9.0091,9.0493,8.985,8.993,148412.0
2020-11-12 14:40:00,11.18,11.18,11.14,11.15,149554.0,8.993,8.993,8.9608,8.9689,149554.0
2020-11-12 14:50:00,11.15,11.18,11.13,11.15,171357.0,8.9689,8.993,8.9528,8.9689,171357.0
2020-11-12 15:00:00,11.14,11.15,11.11,11.11,182034.0,8.9608,8.9689,8.9367,8.9367,182034.0
2020-11-12 15:10:00,11.12,11.23,11.11,11.23,173592.0,8.9447,9.0332,8.9367,9.0332,173592.0
2020-11-12 15:20:00,11.23,11.25,11.2,11.21,131916.0,9.0332,9.0493,9.0091,9.0171,131916.0
2020-11-12 15:30:00,11.21,11.24,11.19,11.23,175618.0,9.0171,9.0413,9.0011,9.0332,175618.0
2020-11-12 15:40:00,11.24,11.26,11.21,11.26,230298.0,9.0413,9.0574,9.0171,9.0574,230298.0
2020-11-12 15:50:00,11.26,11.31,11.26,11.29,554019.0,9.0574,9.0976,9.0574,9.0815,554019.0
2020-11-13 09:30:00,11.45,11.52,11.39,11.45,478004.0,9.2102,9.2665,9.1619,9.2102,478004.0
2020-11-13 09:40:00,11.45,11.51,11.42,11.49,83132.0,9.2102,9.2585,9.1861,9.2424,83132.0
2020-11-13 09:50:00,11.51,11.53,11.45,11.51,200643.0,9.2585,9.2745,9.2102,9.2585,200643.0
2020-11-13 10:00:00,11.51,11.59,11.5,11.59,93642.0,9.2585,9.3228,9.2504,9.3228,93642.0
2020-11-13 10:10:00,11.58,11.64,11.57,11.6,117054.0,9.3148,9.363,9.3067,9.3308,117054.0
2020-11-13 10:20:00,11.6,11.66,11.57,11.66,144842.0,9.3308,9.3791,9.3067,9.3791,144842.0
2020-11-13 10:30:00,11.67,11.69,11.63,11.64,179951.0,9.3872,9.4032,9.355,9.363,179951.0
2020-11-13 10:40:00,11.65,11.68,11.61,11.62,80852.0,9.3711,9.3952,9.3389,9.3469,80852.0
2020-11-13 10:50:00,11.61,11.64,11.57,11.59,77160.0,9.3389,9.363,9.3067,9.3228,77160.0
2020-11-13 11:00:00,11.59,11.62,11.58,11.61,62908.0,9.3228,9.3469,9.3148,9.3389,62908.0
2020-11-13 11:10:00,11.61,11.64,11.6,11.63,188455.0,9.3389,9.363,9.3308,9.355,188455.0
2020-11-13 11:20:00,11.64,11.67,11.6,11.66,95892.0,9.363,9.3872,9.3308,9.3791,95892.0
2020-11-13 11:30:00,11.67,11.68,11.65,11.68,84674.0,9.3872,9.3952,9.3711,9.3952,84674.0
2020-11-13 11:40:00,11.68,11.7,11.67,11.7,101687.0,9.3952,9.4113,9.3872,9.4113,101687.0
2020-11-13 11:50:00,11.7,11.72,11.65,11.68,149472.0,9.4113,9.4274,9.3711,9.3952,149472.0
2020-11-13 12:00:00,11.68,11.68,11.64,11.66,75470.0,9.3952,9.3952,9.363,9.3791,75470.0
2020-11-13 12:10:00,11.66,11.66,11.62,11.63,109968.0,9.3791,9.3791,9.3469,9.355,109968.0
2020-11-13 12:20:00,11.63,11.65,11.6,11.62,101894.0,9.355,9.3711,9.3308,9.3469,101894.0
2020-11-13 12:30:00,11.63,11.66,11.61,11.64,59842.0,9.355,9.3791,9.3389,9.363,59842.0
2020-11-13 12:40:00,11.65,11.65,11.62,11.63,39237.0,9.3711,9.3711,9.3469,9.355,39237.0
2020-11-13 12:50:00,11.64,11.67,11.64,11.64,32174.0,9.363,9.3872,9.363,9.363,32174.0
2020-11-13 13:00:00,11.65,11.67,11.63,11.67,38143.0,9.3711,9.3872,9.355,9.3872,38143.0
2020-11-13 13:10:00,11.67,11.67,11.62,11.66,59810.0,9.3872,9.3872,9.3469,9.3791,59810.0
2020-11-13 13:20:00,11.65,11.67,11.63,11.66,69827.0,9.3711,9.3872,9.355,9.3791,69827.0
2020-11-13 13:30:00,11.65,11.67,11.63,11.66,89527.0,9.3711,9.3872,9.355,9.3791,89527.0
2020-11-13 13:40:00,11.67,11.69,11.66,11.68,78576.0,9.3872,9.4032,9.3791,9.3952,78576.0
2020-11-13 13:50:00,11.68,11.7,11.66,11.68,116777.0,9.3952,9.4113,9.3791,9.3952,116777.0
2020-11-13 14:00:00,11.68,11.7,11.66,11.69,143571.0,9.3952,9.4113,9.3791,9.4032,143571.0
2020-11-13 14:10:00,11.69,11.7,11.66,11.68,87892.0,9.4032,9.4113,9.3791,9.3952,87892.0
2020-11-13 14:20:00,11.68,11.7,11.64,11.66,99951.0,9.3952,9.4113,9.363,9.3791,99951.0
2020-11-13 14:30:00,11.66,11.66,11.62,11.63,74633.0,9.3791,9.3791,9.3469,9.355,74633.0
2020-11-13 14:40:00,11.63,11.64,11.59,11.59,97364.0,9.355,9.363,9.3228,9.3228,97364.0
2020-11-13 14:50:00,11.6,11.63,11.58,11.61,212423.0,9.3308,9.355,9.3148,9.3389,212423.0
2020-11-13 15:00:00,11.62,11.62,11.58,11.6,134435.0,9.3469,9.3469,9.3148,9.3308,134435.0
2020-11-13 15:10:00,11.6,11.6,11.55,11.57,123541.0,9.3308,9.3308,9.2906,9.3067,123541.0
2020-11-13 15:20:00,11.58,11.58,11.55,11.57,93424.0,9.3148,9.3148,9.2906,9.3067,93424.0
2020-11-13 15:30:00,11.57,11.62,11.55,11.61,235027.0,9.3067,9.3469,9.2906,9.3389,235027.0
2020-11-13 15:40:00,11.62,11.65,11.61,11.62,258659.0,9.3469,9.3711,9.3389,9.3469,258659.0
2020-11-13 15:50:00,11.62,11.63,11.56,11.59,762454.0,9.3469,9.355,9.2987,9.3228,762454.0
2020-11-16 09:30:00,12.11,12.32,12.02,12.16,673281.0,9.7411,9.91,9.6687,9.7813,673281.0
2020-11-16 09:40:00,12.15,12.15,12.0,12.03,331243.0,9.7733,9.7733,9.6526,9.6767,331243.0
2020-11-16 09:50:00,12.04,12.1,11.96,12.01,188564.0,9.6848,9.733,9.6204,9.6606,188564.0
2020-11-16 10:00:00,12.01,12.04,11.97,12.03,89101.0,9.6606,9.6848,9.6285,9.6767,89101.0
2020-11-16 10:10:00,12.03,12.13,12.02,12.13,72315.0,9.6767,9.7572,9.6687,9.7572,72315.0
2020-11-16 10:20:00,12.13,12.17,12.1,12.13,160971.0,9.7572,9.7893,9.733,9.7572,160971.0
2020-11-16 10:30:00,12.13,12.16,12.1,12.16,77514.0,9.7572,9.7813,9.733,9.7813,77514.0
2020-11-16 10:40:00,12.16,12.21,12.14,12.16,175017.0,9.7813,9.8215,9.7652,9.7813,175017.0
2020-11-16 10:50:00,12.16,12.17,12.12,12.14,100177.0,9.7813,9.7893,9.7491,9.7652,100177.0
2020-11-16 11:00:00,12.14,12.14,12.02,12.02,84949.0,9.7652,9.7652,9.6687,9.6687,84949.0
2020-11-16 11:10:00,12.02,12.1,12.0,12.09,136274.0,9.6687,9.733,9.6526,9.725,136274.0
2020-11-16 11:20:00,12.09,12.13,12.08,12.13,123657.0,9.725,9.7572,9.717,9.7572,123657.0
2020-11-16 11:30:00,12.13,12.13,12.08,12.11,70090.0,9.7572,9.7572,9.717,9.7411,70090.0
2020-11-16 11:40:00,12.12,12.15,12.11,12.11,74439.0,9.7491,9.7733,9.7411,9.7411,74439.0
2020-11-16 11:50:00,12.12,12.12,12.06,12.08,79369.0,9.7491,9.7491,9.7009,9.717,79369.0
2020-11-16 12:00:00,12.08,12.08,12.04,12.05,74214.0,9.717,9.717,9.6848,9.6928,74214.0
2020-11-16 12:10:00,12.05,12.07,12.01,12.04,195865.0,9.6928,9.7089,9.6606,9.6848,195865.0
2020-11-16 12:20:00,12.04,12.07,12.01,12.02,44476.0,9.6848,9.7089,9.6606,9.6687,44476.0
2020-11-16 12:30:00,12.02,12.06,12.01,12.04,67639.0,9.6687,9.7009,9.6606,9.6848,67639.0
2020-11-16 12:40:00,12.04,12.06,12.01,12.03,62341.0,9.6848,9.7009,9.6606,9.6767,62341.0
2020-11-16 12:50:00,12.03,12.05,11.99,11.99,69143.0,9.6767,9.6928,9.6446,9.6446,69143.0
2020-11-16 13:00:00,12.0,12.03,11.99,12.01,76527.0,9.6526,9.6767,9.6446,9.6606,76527.0
2020-11-16 13:10:00,12.02,12.05,12.01,12.04,63115.0,9.6687,9.6928,9.6606,9.6848,63115.0
2020-11-16 13:20:00,12.04,12.04,11.98,11.98,94682.0,9.6848,9.6848,9.6365,9.6365,94682.0
2020-11-16 13:30:00,11.98,12.02,11.97,11.99,67746.0,9.6365,9.6687,9.6285,9.6446,67746.0
2020-11-16 13:40:00,11.99,12.0,11.92,11.93,157135.0,9.6446,9.6526,9.5883,9.5963,157135.0
2020-11-16 13:50:00,11.94,11.97,11.92,11.95,75504.0,9.6043,9.6285,9.5883,9.6124,75504.0
2020-11-16 14:00:00,11.94,11.95,11.92,11.94,81339.0,9.6043,9.6124,9.5883,9.6043,81339.0
2020-11-16 14:10:00,11.94,11.95,11.92,11.94,63865.0,9.6043,9.6124,9.5883,9.6043,63865.0
2020-11-16 14:20:00,11.93,11.96,11.92,11.96,60938.0,9.5963,9.6204,9.5883,9.6204,60938.0
2020-11-16 14:30:00,11.95,11.98,11.94,11.95,93839.0,9.6124,9.6365,9.6043,9.6124,93839.0
2020-11-16 14:40:00,11.95,12.0,11.95,11.98,97637.0,9.6124,9.6526,9.6124,9.6365,97637.0
2020-11-16 14:50:00,11.98,12.01,11.98,12.0,90055.0,9.6365,9.6606,9.6365,9.6526,90055.0
2020-11-16 15:00:00,12.01,12.01,11.96,11.98,96110.0,9.6606,9.6606,9.6204,9.6365,96110.0
2020-11-16 15:10:00,11.99,12.01,11.97,11.97,78687.0,9.6446,9.6606,9.6285,9.6285,78687.0
2020-11-16 15:20:00,11.97,12.0,11.96,11.97,152556.0,9.6285,9.6526,9.6204,9.6285,152556.0
2020-11-16 15:30:00,11.98,12.0,11.95,11.98,160798.0,9.6365,9.6526,9.6124,9.6365,160798.0
2020-11-16 15:40:00,11.98,12.02,11.97,12.02,200099.0,9.6365,9.6687,9.6285,9.6687,200099.0
2020-11-16 15:50:00,12.02,12.06,11.99,12.05,808431.0,9.6687,9.7009,9.6446,9.6928,808431.0
2020-11-17 09:30:00,11.79,11.85,11.7,11.85,248985.0,9.4837,9.5319,9.4113,9.5319,248985.0
2020-11-17 09:40:00,11.85,11.85,11.75,11.78,115421.0,9.5319,9.5319,9.4515,9.4756,115421.0
2020-11-17 09:50:00,11.78,11.78,11.66,11.67,116606.0,9.4756,9.4756,9.3791,9.3872,116606.0
2020-11-17 10:00:00,11.67,11.75,11.64,11.7,251710.0,9.3872,9.4515,9.363,9.4113,251710.0
2020-11-17 10:10:00,11.7,11.76,11.7,11.74,94819.0,9.4113,9.4595,9.4113,9.4435,94819.0
2020-11-17 10:20:00,11.74,11.76,11.72,11.74,88660.0,9.4435,9.4595,9.4274,9.4435,88660.0
2020-11-17 10:30:00,11.74,11.8,11.71,11.77,88346.0,9.4435,9.4917,9.4193,9.4676,88346.0
2020-11-17 10:40:00,11.78,11.79,11.74,11.78,57428.0,9.4756,9.4837,9.4435,9.4756,57428.0
2020-11-17 10:50:00,11.77,11.81,11.77,11.78,41555.0,9.4676,9.4998,9.4676,9.4756,41555.0
2020-11-17 11:00:00,11.79,11.87,11.77,11.87,101807.0,9.4837,9.548,9.4676,9.548,101807.0
2020-11-17 11:10:00,11.87,11.93,11.86,11.92,145961.0,9.548,9.5963,9.54,9.5883,145961.0
2020-11-17 11:20:00,11.93,11.95,11.91,11.95,124709.0,9.5963,9.6124,9.5802,9.6124,124709.0
2020-11-17 11:30:00,11.95,11.98,11.94,11.96,74728.0,9.6124,9.6365,9.6043,9.6204,74728.0
2020-11-17 11:40:00,11.95,12.0,11.94,11.98,132832.0,9.6124,9.6526,9.6043,9.6365,132832.0
2020-11-17 11:50:00,11.99,11.99,11.92,11.93,69226.0,9.6446,9.6446,9.5883,9.5963,69226.0
2020-11-17 12:00:00,11.93,11.93,11.88,11.89,77426.0,9.5963,9.5963,9.5561,9.5641,77426.0
2020-11-17 12:10:00,11.89,11.94,11.89,11.92,58180.0,9.5641,9.6043,9.5641,9.5883,58180.0
2020-11-17 12:20:00,11.92,11.97,11.92,11.94,219139.0,9.5883,9.6285,9.5883,9.6043,219139.0
2020-11-17 12:30:00,11.94,11.96,11.9,11.94,85308.0,9.6043,9.6204,9.5722,9.6043,85308.0
2020-11-17 12:40:00,11.94,11.95,11.93,11.93,41188.0,9.6043,9.6124,9.5963,9.5963,41188.0
2020-11-17 12:50:00,11.93,11.94,11.89,11.91,71479.0,9.5963,9.6043,9.5641,9.5802,71479.0
2020-11-17 13:00:00,11.92,11.94,11.9,11.91,33098.0,9.5883,9.6043,9.5722,9.5802,33098.0
2020-11-17 13:10:00,11.91,11.93,11.89,11.92,35750.0,9.5802,9.5963,9.5641,9.5883,35750.0
2020-11-17 13:20:00,11.92,11.94,11.9,11.94,45881.0,9.5883,9.6043,9.5722,9.6043,45881.0
2020-11-17 13:30:00,11.93,11.97,11.92,11.96,54762.0,9.5963,9.6285,9.5883,9.6204,54762.0
2020-11-17 13:40:00,11.96,11.99,11.95,11.96,52937.0,9.6204,9.6446,9.6124,9.6204,52937.0
2020-11-17 13:50:00,11.97,11.98,11.94,11.96,79822.0,9.6285,9.6365,9.6043,9.6204,79822.0
2020-11-17 14:00:00,11.96,12.0,11.96,12.0,74176.0,9.6204,9.6526,9.6204,9.6526,74176.0
2020-11-17 14:10:00,12.0,12.02,11.99,12.01,55323.0,9.6526,9.6687,9.6446,9.6606,55323.0
2020-11-17 14:20:00,12.01,12.02,11.98,12.01,58873.0,9.6606,9.6687,9.6365,9.6606,58873.0
2020-11-17 14:30:00,12.01,12.02,11.99,12.01,127476.0,9.6606,9.6687,9.6446,9.6606,127476.0
2020-11-17 14:40:00,12.01,12.04,12.0,12.04,398855.0,9.6606,9.6848,9.6526,9.6848,398855.0
2020-11-17 14:50:00,12.04,12.04,12.02,12.03,95641.0,9.6848,9.6848,9.6687,9.6767,95641.0
2020-11-17 15:00:00,12.02,12.03,11.97,11.98,122670.0,9.6687,9.6767,9.6285,9.6365,122670.0
2020-11-17 15:10:00,11.98,11.99,11.95,11.98,69292.0,9.6365,9.6446,9.6124,9.6365,69292.0
2020-11-17 15:20:00,11.98,11.98,11.94,11.96,92437.0,9.6365,9.6365,9.6043,9.6204,92437.0
2020-11-17 15:30:00,11.96,12.01,11.96,12.0,99563.0,9.6204,9.6606,9.6204,9.6526,99563.0
2020-11-17 15:40:00,11.99,12.01,11.97,12.0,181736.0,9.6446,9.6606,9.6285,9.6526,181736.0
2020-11-17 15:50:00,12.0,12.04,11.96,12.04,527660.0,9.6526,9.6848,9.6204,9.6848,527660.0
2020-11-18 09:30:00,12.16,12.17,12.04,12.08,313076.0,9.7813,9.7893,9.6848,9.717,313076.0
2020-11-18 09:40:00,12.07,12.2,12.06,12.19,156440.0,9.7089,9.8135,9.7009,9.8054,156440.0
2020-11-18 09:50:00,12.18,12.2,12.16,12.18,198267.0,9.7974,9.8135,9.7813,9.7974,198267.0
2020-11-18 10:00:00,12.18,12.25,12.17,12.2,147544.0,9.7974,9.8537,9.7893,9.8135,147544.0
2020-11-18 10:10:00,12.2,12.21,12.13,12.13,81495.0,9.8135,9.8215,9.7572,9.7572,81495.0
2020-11-18 10:20:00,12.13,12.19,12.12,12.18,82939.0,9.7572,9.8054,9.7491,9.7974,82939.0
2020-11-18 10:30:00,12.18,12.19,12.1,12.11,186627.0,9.7974,9.8054,9.733,9.7411,186627.0
2020-11-18 10:40:00,12.11,12.14,12.09,12.14,46760.0,9.7411,9.7652,9.725,9.7652,46760.0
2020-11-18 10:50:00,12.14,12.16,12.12,12.13,76638.0,9.7652,9.7813,9.7491,9.7572,76638.0
2020-11-18 11:00:00,12.13,12.21,12.13,12.21,90741.0,9.7572,9.8215,9.7572,9.8215,90741.0
2020-11-18 11:10:00,12.2,12.21,12.16,12.17,65603.0,9.8135,9.8215,9.7813,9.7893,65603.0
2020-11-18 11:20:00,12.16,12.17,12.11,12.17,65211.0,9.7813,9.7893,9.7411,9.7893,65211.0
2020-11-18 11:30:00,12.17,12.2,12.11,12.19,98298.0,9.7893,9.8135,9.7411,9.8054,98298.0
2020-11-18 11:40:00,12.2,12.22,12.14,12.14,83620.0,9.8135,9.8296,9.7652,9.7652,83620.0
2020-11-18 11:50:00,12.15,12.17,12.11,12.16,68536.0,9.7733,9.7893,9.7411,9.7813,68536.0
2020-11-18 12:00:00,12.15,12.16,12.09,12.1,105386.0,9.7733,9.7813,9.725,9.733,105386.0
2020-11-18 12:10:00,12.1,12.14,12.09,12.13,139218.0,9.733,9.7652,9.725,9.7572,139218.0
2020-11-18 12:20:00,12.14,12.14,12.1,12.11,45911.0,9.7652,9.7652,9.733,9.7411,45911.0
2020-11-18 12:30:00,12.1,12.12,12.08,12.11,76592.0,9.733,9.7491,9.717,9.7411,76592.0
2020-11-18 12:40:00,12.11,12.14,12.09,12.11,77154.0,9.7411,9.7652,9.725,9.7411,77154.0
2020-11-18 12:50:00,12.11,12.13,12.1,12.12,65222.0,9.7411,9.7572,9.733,9.7491,65222.0
2020-11-18 13:00:00,12.12,12.13,12.1,12.13,51762.0,9.7491,9.7572,9.733,9.7572,51762.0
2020-11-18 13:10:00,12.13,12.14,12.11,12.12,77146.0,9.7572,9.7652,9.7411,9.7491,77146.0
2020-11-18 13:20:00,12.12,12.13,12.08,12.09,137051.0,9.7491,9.7572,9.717,9.725,137051.0
2020-11-18 13:30:00,12.09,12.11,12.07,12.1,66539.0,9.725,9.7411,9.7089,9.733,66539.0
2020-11-18 13:40:00,12.09,12.1,12.04,12.05,74817.0,9.725,9.733,9.6848,9.6928,74817.0
2020-11-18 13:50:00,12.05,12.07,12.03,12.05,79832.0,9.6928,9.7089,9.6767,9.6928,79832.0
2020-11-18 14:00:00,12.06,12.09,12.05,12.05,68423.0,9.7009,9.725,9.6928,9.6928,68423.0
2020-11-18 14:10:00,12.05,12.06,12.0,12.0,90641.0,9.6928,9.7009,9.6526,9.6526,90641.0
2020-11-18 14:20:00,12.01,12.03,11.97,12.0,103951.0,9.6606,9.6767,9.6285,9.6526,103951.0
2020-11-18 14:30:00,12.01,12.03,11.99,12.01,65631.0,9.6606,9.6767,9.6446,9.6606,65631.0
2020-11-18 14:40:00,12.01,12.05,12.01,12.04,77241.0,9.6606,9.6928,9.6606,9.6848,77241.0
2020-11-18 14:50:00,12.04,12.05,12.0,12.02,121531.0,9.6848,9.6928,9.6526,9.6687,121531.0
2020-11-18 15:00:00,12.01,12.01,11.94,11.99,309827.0,9.6606,9.6606,9.6043,9.6446,309827.0
2020-11-18 15:10:00,11.99,12.02,11.96,11.96,112297.0,9.6446,9.6687,9.6204,9.6204,112297.0
2020-11-18 15:20:00,11.96,11.97,11.9,11.91,141712.0,9.6204,9.6285,9.5722,9.5802,141712.0
2020-11-18 15:30:00,11.91,11.95,11.9,11.94,391580.0,9.5802,9.6124,9.5722,9.6043,391580.0
2020-11-18 15:40:00,11.94,11.96,11.91,11.91,391081.0,9.6043,9.6204,9.5802,9.5802,391081.0
2020-11-18 15:50:00,11.92,11.95,11.87,11.88,717224.0,9.5883,9.6124,9.548,9.5561,717224.0
2020-11-19 09:30:00,11.77,11.87,11.58,11.74,371306.0,9.4676,9.548,9.3148,9.4435,371306.0
2020-11-19 09:40:00,11.75,11.83,11.74,11.79,159614.0,9.4515,9.5159,9.4435,9.4837,159614.0
2020-11-19 09:50:00,11.8,11.82,11.71,11.72,146774.0,9.4917,9.5078,9.4193,9.4274,146774.0
2020-11-19 10:00:00,11.72,11.76,11.7,11.76,91001.0,9.4274,9.4595,9.4113,9.4595,91001.0
2020-11-19 10:10:00,11.76,11.77,11.71,11.71,72951.0,9.4595,9.4676,9.4193,9.4193,72951.0
2020-11-19 10:20:00,11.71,11.79,11.7,11.74,117073.0,9.4193,9.4837,9.4113,9.4435,117073.0
2020-11-19 10:30:00,11.74,11.77,11.71,11.76,128382.0,9.4435,9.4676,9.4193,9.4595,128382.0
2020-11-19 10:40:00,11.75,11.82,11.75,11.8,78254.0,9.4515,9.5078,9.4515,9.4917,78254.0
2020-11-19 10:50:00,11.8,11.82,11.73,11.73,94328.0,9.4917,9.5078,9.4354,9.4354,94328.0
2020-11-19 11:00:00,11.73,11.75,11.7,11.71,73013.0,9.4354,9.4515,9.4113,9.4193,73013.0
2020-11-19 11:10:00,11.71,11.76,11.69,11.75,86979.0,9.4193,9.4595,9.4032,9.4515,86979.0
2020-11-19 11:20:00,11.75,11.79,11.75,11.76,80892.0,9.4515,9.4837,9.4515,9.4595,80892.0
2020-11-19 11:30:00,11.75,11.76,11.71,11.73,68166.0,9.4515,9.4595,9.4193,9.4354,68166.0
2020-11-19 11:40:00,11.72,11.75,11.71,11.73,44273.0,9.4274,9.4515,9.4193,9.4354,44273.0
2020-11-19 11:50:00,11.73,11.73,11.71,11.71,45151.0,9.4354,9.4354,9.4193,9.4193,45151.0
2020-11-19 12:00:00,11.72,11.73,11.7,11.72,145341.0,9.4274,9.4354,9.4113,9.4274,145341.0
2020-11-19 12:10:00,11.72,11.76,11.7,11.71,93669.0,9.4274,9.4595,9.4113,9.4193,93669.0
2020-11-19 12:20:00,11.7,11.72,11.68,11.71,62176.0,9.4113,9.4274,9.3952,9.4193,62176.0
2020-11-19 12:30:00,11.71,11.76,11.7,11.75,73359.0,9.4193,9.4595,9.4113,9.4515,73359.0
2020-11-19 12:40:00,11.74,11.75,11.7,11.73,44954.0,9.4435,9.4515,9.4113,9.4354,44954.0
2020-11-19 12:50:00,11.73,11.75,11.71,11.74,43248.0,9.4354,9.4515,9.4193,9.4435,43248.0
2020-11-19 13:00:00,11.74,11.78,11.74,11.75,80151.0,9.4435,9.4756,9.4435,9.4515,80151.0
2020-11-19 13:10:00,11.75,11.79,11.75,11.78,44085.0,9.4515,9.4837,9.4515,9.4756,44085.0
2020-11-19 13:20:00,11.78,11.83,11.76,11.79,89517.0,9.4756,9.5159,9.4595,9.4837,89517.0
2020-11-19 13:30:00,11.79,11.81,11.78,11.79,121151.0,9.4837,9.4998,9.4756,9.4837,121151.0
2020-11-19 13:40:00,11.79,11.83,11.77,11.82,90986.0,9.4837,9.5159,9.4676,9.5078,90986.0
2020-11-19 13:50:00,11.82,11.82,11.77,11.78,65347.0,9.5078,9.5078,9.4676,9.4756,65347.0
2020-11-19 14:00:00,11.78,11.79,11.77,11.78,48716.0,9.4756,9.4837,9.4676,9.4756,48716.0
2020-11-19 14:10:00,11.78,11.78,11.76,11.76,35772.0,9.4756,9.4756,9.4595,9.4595,35772.0
2020-11-19 14:20:00,11.77,11.79,11.76,11.77,41739.0,9.4676,9.4837,9.4595,9.4676,41739.0
2020-11-19 14:30:00,11.78,11.87,11.77,11.86,70738.0,9.4756,9.548,9.4676,9.54,70738.0
2020-11-19 14:40:00,11.86,11.9,11.85,11.86,216076.0,9.54,9.5722,9.5319,9.54,216076.0
2020-11-19 14:50:00,11.86,11.87,11.84,11.87,95661.0,9.54,9.548,9.5239,9.548,95661.0
2020-11-19 15:00:00,11.87,11.87,11.84,11.86,96990.0,9.548,9.548,9.5239,9.54,96990.0
2020-11-19 15:10:00,11.86,11.9,11.86,11.89,94728.0,9.54,9.5722,9.54,9.5641,94728.0
2020-11-19 15:20:00,11.88,11.92,11.87,11.88,86932.0,9.5561,9.5883,9.548,9.5561,86932.0
2020-11-19 15:30:00,11.88,11.94,11.86,11.93,131194.0,9.5561,9.6043,9.54,9.5963,131194.0
2020-11-19 15:40:00,11.93,11.95,11.91,11.92,225880.0,9.5963,9.6124,9.5802,9.5883,225880.0
2020-11-19 15:50:00,11.92,11.96,11.91,11.95,487625.0,9.5883,9.6204,9.5802,9.6124,487625.0
2020-11-20 09:30:00,11.87,11.87,11.73,11.8,283092.0,9.548,9.548,9.4354,9.4917,283092.0
2020-11-20 09:40:00,11.79,11.89,11.78,11.84,95403.0,9.4837,9.5641,9.4756,9.5239,95403.0
2020-11-20 09:50:00,11.84,11.84,11.78,11.83,39435.0,9.5239,9.5239,9.4756,9.5159,39435.0
2020-11-20 10:00:00,11.84,11.91,11.83,11.91,93575.0,9.5239,9.5802,9.5159,9.5802,93575.0
2020-11-20 10:10:00,11.91,11.92,11.81,11.81,49883.0,9.5802,9.5883,9.4998,9.4998,49883.0
2020-11-20 10:20:00,11.81,11.85,11.77,11.77,90664.0,9.4998,9.5319,9.4676,9.4676,90664.0
2020-11-20 10:30:00,11.78,11.79,11.75,11.79,104569.0,9.4756,9.4837,9.4515,9.4837,104569.0
2020-11-20 10:40:00,11.79,11.8,11.73,11.74,80861.0,9.4837,9.4917,9.4354,9.4435,80861.0
2020-11-20 10:50:00,11.74,11.78,11.73,11.75,168940.0,9.4435,9.4756,9.4354,9.4515,168940.0
2020-11-20 11:00:00,11.76,11.77,11.71,11.72,57100.0,9.4595,9.4676,9.4193,9.4274,57100.0
2020-11-20 11:10:00,11.72,11.75,11.7,11.73,41508.0,9.4274,9.4515,9.4113,9.4354,41508.0
2020-11-20 11:20:00,11.73,11.77,11.71,11.75,85251.0,9.4354,9.4676,9.4193,9.4515,85251.0
2020-11-20 11:30:00,11.75,11.76,11.73,11.75,45732.0,9.4515,9.4595,9.4354,9.4515,45732.0
2020-11-20 11:40:00,11.75,11.77,11.71,11.71,44277.0,9.4515,9.4676,9.4193,9.4193,44277.0
2020-11-20 11:50:00,11.71,11.76,11.71,11.75,34418.0,9.4193,9.4595,9.4193,9.4515,34418.0
2020-11-20 12:00:00,11.76,11.76,11.72,11.72,32135.0,9.4595,9.4595,9.4274,9.4274,32135.0
2020-11-20 12:10:00,11.72,11.75,11.72,11.74,46258.0,9.4274,9.4515,9.4274,9.4435,46258.0
2020-11-20 12:20:00,11.74,11.75,11.72,11.73,30300.0,9.4435,9.4515,9.4274,9.4354,30300.0
2020-11-20 12:30:00,11.73,11.73,11.7,11.7,18574.0,9.4354,9.4354,9.4113,9.4113,18574.0
2020-11-20 12:40:00,11.71,11.73,11.7,11.71,136112.0,9.4193,9.4354,9.4113,9.4193,136112.0
2020-11-20 12:50:00,11.71,11.76,11.71,11.76,49009.0,9.4193,9.4595,9.4193,9.4595,49009.0
2020-11-20 13:00:00,11.75,11.79,11.73,11.75,48205.0,9.4515,9.4837,9.4354,9.4515,48205.0
2020-11-20 13:10:00,11.76,11.76,11.73,11.73,35238.0,9.4595,9.4595,9.4354,9.4354,35238.0
2020-11-20 13:20:00,11.74,11.77,11.73,11.74,54714.0,9.4435,9.4676,9.4354,9.4435,54714.0
2020-11-20 13:30:00,11.75,11.77,11.72,11.75,60764.0,9.4515,9.4676,9.4274,9.4515,60764.0
2020-11-20 13:40:00,11.76,11.77,11.74,11.77,46862.0,9.4595,9.4676,9.4435,9.4676,46862.0
2020-11-20 13:50:00,11.78,11.78,11.75,11.75,36136.0,9.4756,9.4756,9.4515,9.4515,36136.0
2020-11-20 14:00:00,11.76,11.77,11.74,11.76,42189.0,9.4595,9.4676,9.4435,9.4595,42189.0
2020-11-20 14:10:00,11.76,11.77,11.73,11.74,63573.0,9.4595,9.4676,9.4354,9.4435,63573.0
2020-11-20 14:20:00,11.74,11.74,11.71,11.72,53692.0,9.4435,9.4435,9.4193,9.4274,53692.0
2020-11-20 14:30:00,11.72,11.74,11.71,11.71,44115.0,9.4274,9.4435,9.4193,9.4193,44115.0
2020-11-20 14:40:00,11.71,11.72,11.7,11.71,59806.0,9.4193,9.4274,9.4113,9.4193,59806.0
2020-11-20 14:50:00,11.71,11.74,11.71,11.73,56280.0,9.4193,9.4435,9.4193,9.4354,56280.0
2020-11-20 15:00:00,11.74,11.75,11.71,11.71,89405.0,9.4435,9.4515,9.4193,9.4193,89405.0
2020-11-20 15:10:00,11.71,11.74,11.71,11.74,73770.0,9.4193,9.4435,9.4193,9.4435,73770.0
2020-11-20 15:20:00,11.74,11.75,11.72,11.75,144798.0,9.4435,9.4515,9.4274,9.4515,144798.0
2020-11-20 15:30:00,11.74,11.78,11.73,11.78,135356.0,9.4435,9.4756,9.4354,9.4756,135356.0
2020-11-20 15:40:00,11.78,11.82,11.77,11.8,122611.0,9.4756,9.5078,9.4676,9.4917,122611.0
2020-11-20 15:50:00,11.79,11.81,11.75,11.76,543155.0,9.4837,9.4998,9.4515,9.4595,543155.0
2020-11-23 09:30:00,11.97,12.02,11.92,11.94,294332.0,9.6285,9.6687,9.5883,9.6043,294332.0
2020-11-23 09:40:00,11.94,12.03,11.93,12.01,262663.0,9.6043,9.6767,9.5963,9.6606,262663.0
2020-11-23 09:50:00,12.0,12.06,11.99,12.0,145879.0,9.6526,9.7009,9.6446,9.6526,145879.0
2020-11-23 10:00:00,12.0,12.03,11.97,12.02,134170.0,9.6526,9.6767,9.6285,9.6687,134170.0
2020-11-23 10:10:00,12.02,12.07,11.99,12.07,143106.0,9.6687,9.7089,9.6446,9.7089,143106.0
2020-11-23 10:20:00,12.06,12.1,12.03,12.03,150896.0,9.7009,9.733,9.6767,9.6767,150896.0
2020-11-23 10:30:00,12.04,12.11,12.02,12.11,219393.0,9.6848,9.7411,9.6687,9.7411,219393.0
2020-11-23 10:40:00,12.1,12.14,12.1,12.13,110508.0,9.733,9.7652,9.733,9.7572,110508.0
2020-11-23 10:50:00,12.13,12.14,12.1,12.12,77398.0,9.7572,9.7652,9.733,9.7491,77398.0
2020-11-23 11:00:00,12.13,12.14,12.09,12.14,78383.0,9.7572,9.7652,9.725,9.7652,78383.0
2020-11-23 11:10:00,12.13,12.16,12.11,12.15,217473.0,9.7572,9.7813,9.7411,9.7733,217473.0
2020-11-23 11:20:00,12.15,12.19,12.15,12.18,101185.0,9.7733,9.8054,9.7733,9.7974,101185.0
2020-11-23 11:30:00,12.17,12.18,12.12,12.14,93923.0,9.7893,9.7974,9.7491,9.7652,93923.0
2020-11-23 11:40:00,12.14,12.16,12.13,12.15,105647.0,9.7652,9.7813,9.7572,9.7733,105647.0
2020-11-23 11:50:00,12.15,12.17,12.12,12.16,84871.0,9.7733,9.7893,9.7491,9.7813,84871.0
2020-11-23 12:00:00,12.16,12.16,12.12,12.13,75182.0,9.7813,9.7813,9.7491,9.7572,75182.0
2020-11-23 12:10:00,12.13,12.17,12.12,12.16,60021.0,9.7572,9.7893,9.7491,9.7813,60021.0
2020-11-23 12:20:00,12.16,12.17,12.13,12.13,85839.0,9.7813,9.7893,9.7572,9.7572,85839.0
2020-11-23 12:30:00,12.13,12.14,12.11,12.14,73112.0,9.7572,9.7652,9.7411,9.7652,73112.0
2020-11-23 12:40:00,12.14,12.15,12.11,12.12,111427.0,9.7652,9.7733,9.7411,9.7491,111427.0
2020-11-23 12:50:00,12.12,12.16,12.11,12.16,140095.0,9.7491,9.7813,9.7411,9.7813,140095.0
2020-11-23 13:00:00,12.16,12.17,12.14,12.14,92227.0,9.7813,9.7893,9.7652,9.7652,92227.0
2020-11-23 13:10:00,12.15,12.17,12.13,12.13,133158.0,9.7733,9.7893,9.7572,9.7572,133158.0
2020-11-23 13:20:00,12.14,12.16,12.09,12.1,147668.0,9.7652,9.7813,9.725,9.733,147668.0
2020-11-23 13:30:00,12.1,12.13,12.08,12.13,139138.0,9.733,9.7572,9.717,9.7572,139138.0
2020-11-23 13:40:00,12.12,12.16,12.12,12.13,205785.0,9.7491,9.7813,9.7491,9.7572,205785.0
2020-11-23 13:50:00,12.13,12.15,12.13,12.14,80278.0,9.7572,9.7733,9.7572,9.7652,80278.0
2020-11-23 14:00:00,12.14,12.16,12.13,12.13,80064.0,9.7652,9.7813,9.7572,9.7572,80064.0
2020-11-23 14:10:00,12.13,12.14,12.11,12.13,80274.0,9.7572,9.7652,9.7411,9.7572,80274.0
2020-11-23 14:20:00,12.13,12.14,12.1,12.11,115735.0,9.7572,9.7652,9.733,9.7411,115735.0
2020-11-23 14:30:00,12.1,12.14,12.1,12.13,88917.0,9.733,9.7652,9.733,9.7572,88917.0
2020-11-23 14:40:00,12.14,12.15,12.12,12.15,76097.0,9.7652,9.7733,9.7491,9.7733,76097.0
2020-11-23 14:50:00,12.15,12.18,12.14,12.18,166712.0,9.7733,9.7974,9.7652,9.7974,166712.0
2020-11-23 15:00:00,12.17,12.21,12.17,12.19,179610.0,9.7893,9.8215,9.7893,9.8054,179610.0
2020-11-23 15:10:00,12.2,12.2,12.17,12.19,113407.0,9.8135,9.8135,9.7893,9.8054,113407.0
2020-11-23 15:20:00,12.18,12.19,12.16,12.18,97980.0,9.7974,9.8054,9.7813,9.7974,97980.0
2020-11-23 15:30:00,12.17,12.18,12.15,12.16,159162.0,9.7893,9.7974,9.7733,9.7813,159162.0
2020-11-23 15:40:00,12.16,12.2,12.16,12.17,352827.0,9.7813,9.8135,9.7813,9.7893,352827.0
2020-11-23 15:50:00,12.18,12.2,12.15,12.17,778624.0,9.7974,9.8135,9.7733,9.7893,778624.0
2020-11-24 09:30:00,12.47,12.66,12.4,12.62,902944.0,10.0307,10.1835,9.9744,10.1513,902944.0
2020-11-24 09:40:00,12.61,12.66,12.58,12.62,379949.0,10.1433,10.1835,10.1191,10.1513,379949.0
2020-11-24 09:50:00,12.62,12.7,12.61,12.68,366621.0,10.1513,10.2157,10.1433,10.1996,366621.0
2020-11-24 10:00:00,12.69,12.73,12.67,12.71,279668.0,10.2076,10.2398,10.1915,10.2237,279668.0
2020-11-24 10:10:00,12.71,12.75,12.67,12.75,406637.0,10.2237,10.2559,10.1915,10.2559,406637.0
2020-11-24 10:20:00,12.75,12.86,12.74,12.85,371345.0,10.2559,10.3444,10.2478,10.3363,371345.0
2020-11-24 10:30:00,12.85,12.85,12.71,12.73,330479.0,10.3363,10.3363,10.2237,10.2398,330479.0
2020-11-24 10:40:00,12.73,12.76,12.7,12.74,361762.0,10.2398,10.2639,10.2157,10.2478,361762.0
2020-11-24 10:50:00,12.75,12.76,12.72,12.75,214340.0,10.2559,10.2639,10.2318,10.2559,214340.0
2020-11-24 11:00:00,12.74,12.76,12.7,12.74,240100.0,10.2478,10.2639,10.2157,10.2478,240100.0
2020-11-24 11:10:00,12.73,12.74,12.69,12.74,170607.0,10.2398,10.2478,10.2076,10.2478,170607.0
2020-11-24 11:20:00,12.73,12.78,12.73,12.77,146971.0,10.2398,10.28,10.2398,10.272,146971.0
2020-11-24 11:30:00,12.77,12.82,12.75,12.82,124056.0,10.272,10.3122,10.2559,10.3122,124056.0
2020-11-24 11:40:00,12.82,12.87,12.8,12.87,195331.0,10.3122,10.3524,10.2961,10.3524,195331.0
2020-11-24 11:50:00,12.87,12.91,12.87,12.88,216989.0,10.3524,10.3846,10.3524,10.3605,216989.0
2020-11-24 12:00:00,12.88,12.93,12.87,12.93,141189.0,10.3605,10.4007,10.3524,10.4007,141189.0
2020-11-24 12:10:00,12.93,12.94,12.88,12.9,201260.0,10.4007,10.4087,10.3605,10.3765,201260.0
2020-11-24 12:20:00,12.89,12.91,12.85,12.86,145866.0,10.3685,10.3846,10.3363,10.3444,145866.0
2020-11-24 12:30:00,12.86,12.88,12.84,12.86,77350.0,10.3444,10.3605,10.3283,10.3444,77350.0
2020-11-24 12:40:00,12.86,12.89,12.84,12.87,105623.0,10.3444,10.3685,10.3283,10.3524,105623.0
2020-11-24 12:50:00,12.87,12.88,12.86,12.87,133384.0,10.3524,10.3605,10.3444,10.3524,133384.0
2020-11-24 13:00:00,12.87,12.91,12.87,12.9,102815.0,10.3524,10.3846,10.3524,10.3765,102815.0
2020-11-24 13:10:00,12.9,12.93,12.89,12.93,84549.0,10.3765,10.4007,10.3685,10.4007,84549.0
2020-11-24 13:20:00,12.92,12.93,12.9,12.92,178823.0,10.3926,10.4007,10.3765,10.3926,178823.0
2020-11-24 13:30:00,12.92,12.93,12.85,12.86,177352.0,10.3926,10.4007,10.3363,10.3444,177352.0
2020-11-24 13:40:00,12.87,12.91,12.86,12.89,140935.0,10.3524,10.3846,10.3444,10.3685,140935.0
2020-11-24 13:50:00,12.9,12.9,12.86,12.88,142912.0,10.3765,10.3765,10.3444,10.3605,142912.0
2020-11-24 14:00:00,12.87,12.93,12.87,12.88,119920.0,10.3524,10.4007,10.3524,10.3605,119920.0
2020-11-24 14:10:00,12.89,12.92,12.87,12.88,98309.0,10.3685,10.3926,10.3524,10.3605,98309.0
2020-11-24 14:20:00,12.88,12.89,12.86,12.87,97320.0,10.3605,10.3685,10.3444,10.3524,97320.0
2020-11-24 14:30:00,12.86,12.89,12.85,12.88,166561.0,10.3444,10.3685,10.3363,10.3605,166561.0
2020-11-24 14:40:00,12.88,12.92,12.87,12.9,99932.0,10.3605,10.3926,10.3524,10.3765,99932.0
2020-11-24 14:50:00,12.89,12.94,12.89,12.93,101377.0,10.3685,10.4087,10.3685,10.4007,101377.0
2020-11-24 15:00:00,12.93,12.95,12.91,12.94,100989.0,10.4007,10.4168,10.3846,10.4087,100989.0
2020-11-24 15:10:00,12.94,12.96,12.9,12.91,131043.0,10.4087,10.4248,10.3765,10.3846,131043.0
2020-11-24 15:20:00,12.91,12.94,12.9,12.94,142433.0,10.3846,10.4087,10.3765,10.4087,142433.0
2020-11-24 15:30:00,12.93,12.94,12.89,12.89,255366.0,10.4007,10.4087,10.3685,10.3685,255366.0
2020-11-24 15:40:00,12.89,12.91,12.86,12.91,233271.0,10.3685,10.3846,10.3444,10.3846,233271.0
2020-11-24 15:50:00,12.91,12.95,12.89,12.94,752382.0,10.3846,10.4168,10.3685,10.4087,752382.0
2020-11-25 09:30:00,12.71,12.81,12.52,12.6,366926.0,10.2237,10.3042,10.0709,10.1352,366926.0
2020-11-25 09:40:00,12.59,12.63,12.56,12.61,135125.0,10.1272,10.1594,10.1031,10.1433,135125.0
2020-11-25 09:50:00,12.6,12.6,12.51,12.57,272842.0,10.1352,10.1352,10.0628,10.1111,272842.0
2020-11-25 10:00:00,12.57,12.61,12.52,12.54,221954.0,10.1111,10.1433,10.0709,10.087,221954.0
2020-11-25 10:10:00,12.54,12.59,12.52,12.54,75524.0,10.087,10.1272,10.0709,10.087,75524.0
2020-11-25 10:20:00,12.54,12.59,12.52,12.54,189138.0,10.087,10.1272,10.0709,10.087,189138.0
2020-11-25 10:30:00,12.54,12.57,12.52,12.53,99124.0,10.087,10.1111,10.0709,10.0789,99124.0
2020-11-25 10:40:00,12.53,12.54,12.49,12.54,224559.0,10.0789,10.087,10.0467,10.087,224559.0
2020-11-25 10:50:00,12.54,12.55,12.49,12.49,125070.0,10.087,10.095,10.0467,10.0467,125070.0
2020-11-25 11:00:00,12.49,12.57,12.49,12.57,222872.0,10.0467,10.1111,10.0467,10.1111,222872.0
2020-11-25 11:10:00,12.57,12.62,12.55,12.62,116220.0,10.1111,10.1513,10.095,10.1513,116220.0
2020-11-25 11:20:00,12.62,12.64,12.6,12.63,74807.0,10.1513,10.1674,10.1352,10.1594,74807.0
2020-11-25 11:30:00,12.64,12.66,12.62,12.65,54881.0,10.1674,10.1835,10.1513,10.1755,54881.0
2020-11-25 11:40:00,12.66,12.69,12.63,12.68,324061.0,10.1835,10.2076,10.1594,10.1996,324061.0
2020-11-25 11:50:00,12.67,12.71,12.66,12.71,212632.0,10.1915,10.2237,10.1835,10.2237,212632.0
2020-11-25 12:00:00,12.71,12.73,12.7,12.72,44747.0,10.2237,10.2398,10.2157,10.2318,44747.0
2020-11-25 12:10:00,12.72,12.73,12.68,12.69,187328.0,10.2318,10.2398,10.1996,10.2076,187328.0
2020-11-25 12:20:00,12.7,12.7,12.66,12.68,116817.0,10.2157,10.2157,10.1835,10.1996,116817.0
2020-11-25 12:30:00,12.67,12.69,12.66,12.68,64042.0,10.1915,10.2076,10.1835,10.1996,64042.0
2020-11-25 12:40:00,12.68,12.71,12.67,12.68,45997.0,10.1996,10.2237,10.1915,10.1996,45997.0
2020-11-25 12:50:00,12.68,12.68,12.65,12.66,103652.0,10.1996,10.1996,10.1755,10.1835,103652.0
2020-11-25 13:00:00,12.66,12.7,12.65,12.69,60095.0,10.1835,10.2157,10.1755,10.2076,60095.0
2020-11-25 13:10:00,12.69,12.71,12.68,12.7,67343.0,10.2076,10.2237,10.1996,10.2157,67343.0
2020-11-25 13:20:00,12.7,12.72,12.69,12.7,96124.0,10.2157,10.2318,10.2076,10.2157,96124.0
2020-11-25 13:30:00,12.71,12.73,12.69,12.69,83808.0,10.2237,10.2398,10.2076,10.2076,83808.0
2020-11-25 13:40:00,12.7,12.7,12.67,12.68,74098.0,10.2157,10.2157,10.1915,10.1996,74098.0
2020-11-25 13:50:00,12.69,12.7,12.68,12.7,117604.0,10.2076,10.2157,10.1996,10.2157,117604.0
2020-11-25 14:00:00,12.7,12.72,12.68,12.7,62503.0,10.2157,10.2318,10.1996,10.2157,62503.0
2020-11-25 14:10:00,12.7,12.7,12.66,12.68,56592.0,10.2157,10.2157,10.1835,10.1996,56592.0
2020-11-25 14:20:00,12.69,12.7,12.66,12.69,60780.0,10.2076,10.2157,10.1835,10.2076,60780.0
2020-11-25 14:30:00,12.69,12.69,12.65,12.67,129058.0,10.2076,10.2076,10.1755,10.1915,129058.0
2020-11-25 14:40:00,12.68,12.7,12.67,12.68,121731.0,10.1996,10.2157,10.1915,10.1996,121731.0
2020-11-25 14:50:00,12.67,12.71,12.66,12.7,157855.0,10.1915,10.2237,10.1835,10.2157,157855.0
2020-11-25 15:00:00,12.7,12.73,12.69,12.73,95398.0,10.2157,10.2398,10.2076,10.2398,95398.0
2020-11-25 15:10:00,12.73,12.74,12.7,12.71,169421.0,10.2398,10.2478,10.2157,10.2237,169421.0
2020-11-25 15:20:00,12.71,12.73,12.69,12.71,126094.0,10.2237,10.2398,10.2076,10.2237,126094.0
2020-11-25 15:30:00,12.71,12.71,12.65,12.66,203815.0,10.2237,10.2237,10.1755,10.1835,203815.0
2020-11-25 15:40:00,12.67,12.68,12.63,12.63,190871.0,10.1915,10.1996,10.1594,10.1594,190871.0
2020-11-25 15:50:00,12.63,12.7,12.62,12.69,898930.0,10.1594,10.2157,10.1513,10.2076,898930.0
2020-11-27 09:30:00,12.76,12.76,12.54,12.61,259058.0,10.2639,10.2639,10.087,10.1433,259058.0
2020-11-27 09:40:00,12.61,12.63,12.56,12.58,167343.0,10.1433,10.1594,10.1031,10.1191,167343.0
2020-11-27 09:50:00,12.59,12.62,12.53,12.55,154371.0,10.1272,10.1513,10.0789,10.095,154371.0
2020-11-27 10:00:00,12.55,12.56,12.5,12.51,112351.0,10.095,10.1031,10.0548,10.0628,112351.0
2020-11-27 10:10:00,12.51,12.52,12.45,12.46,228614.0,10.0628,10.0709,10.0146,10.0226,228614.0
2020-11-27 10:20:00,12.47,12.47,12.42,12.45,158228.0,10.0307,10.0307,9.9904,10.0146,158228.0
2020-11-27 10:30:00,12.45,12.45,12.37,12.39,121416.0,10.0146,10.0146,9.9502,9.9663,121416.0
2020-11-27 10:40:00,12.38,12.42,12.38,12.42,150090.0,9.9583,9.9904,9.9583,9.9904,150090.0
2020-11-27 10:50:00,12.42,12.46,12.41,12.45,86865.0,9.9904,10.0226,9.9824,10.0146,86865.0
2020-11-27 11:00:00,12.44,12.45,12.39,12.4,84565.0,10.0065,10.0146,9.9663,9.9744,84565.0
2020-11-27 11:10:00,12.4,12.41,12.37,12.39,104952.0,9.9744,9.9824,9.9502,9.9663,104952.0
2020-11-27 11:20:00,12.4,12.42,12.37,12.4,107335.0,9.9744,9.9904,9.9502,9.9744,107335.0
2020-11-27 11:30:00,12.4,12.5,12.4,12.5,214164.0,9.9744,10.0548,9.9744,10.0548,214164.0
2020-11-27 11:40:00,12.5,12.6,12.49,12.6,163837.0,10.0548,10.1352,10.0467,10.1352,163837.0
2020-11-27 11:50:00,12.6,12.68,12.59,12.67,231143.0,10.1352,10.1996,10.1272,10.1915,231143.0
2020-11-27 12:00:00,12.67,12.67,12.5,12.53,125679.0,10.1915,10.1915,10.0548,10.0789,125679.0
2020-11-27 12:10:00,12.52,12.55,12.51,12.52,82571.0,10.0709,10.095,10.0628,10.0709,82571.0
2020-11-27 12:20:00,12.52,12.52,12.45,12.46,110795.0,10.0709,10.0709,10.0146,10.0226,110795.0
2020-11-27 12:30:00,12.46,12.49,12.44,12.46,224232.0,10.0226,10.0467,10.0065,10.0226,224232.0
2020-11-27 12:40:00,12.45,12.48,12.44,12.46,183667.0,10.0146,10.0387,10.0065,10.0226,183667.0
2020-11-27 12:50:00,12.46,12.47,12.42,12.46,343009.0,10.0226,10.0307,9.9904,10.0226,343009.0
2020-11-30 09:30:00,12.4,12.52,12.35,12.49,353273.0,9.9744,10.0709,9.9341,10.0467,353273.0
2020-11-30 09:40:00,12.48,12.51,12.44,12.45,127912.0,10.0387,10.0628,10.0065,10.0146,127912.0
2020-11-30 09:50:00,12.45,12.46,12.39,12.46,133856.0,10.0146,10.0226,9.9663,10.0226,133856.0
2020-11-30 10:00:00,12.46,12.46,12.33,12.33,163489.0,10.0226,10.0226,9.918,9.918,163489.0
2020-11-30 10:10:00,12.33,12.37,12.29,12.3,345119.0,9.918,9.9502,9.8859,9.8939,345119.0
2020-11-30 10:20:00,12.3,12.32,12.26,12.27,131758.0,9.8939,9.91,9.8617,9.8698,131758.0
2020-11-30 10:30:00,12.27,12.28,12.21,12.24,182563.0,9.8698,9.8778,9.8215,9.8457,182563.0
2020-11-30 10:40:00,12.23,12.33,12.22,12.32,190093.0,9.8376,9.918,9.8296,9.91,190093.0
2020-11-30 10:50:00,12.32,12.38,12.31,12.38,232678.0,9.91,9.9583,9.902,9.9583,232678.0
2020-11-30 11:00:00,12.38,12.41,12.37,12.38,128685.0,9.9583,9.9824,9.9502,9.9583,128685.0
2020-11-30 11:10:00,12.38,12.41,12.3,12.32,157154.0,9.9583,9.9824,9.8939,9.91,157154.0
2020-11-30 11:20:00,12.31,12.35,12.31,12.33,98082.0,9.902,9.9341,9.902,9.918,98082.0
2020-11-30 11:30:00,12.34,12.35,12.3,12.3,122426.0,9.9261,9.9341,9.8939,9.8939,122426.0
2020-11-30 11:40:00,12.3,12.31,12.26,12.29,96170.0,9.8939,9.902,9.8617,9.8859,96170.0
2020-11-30 11:50:00,12.29,12.32,12.27,12.29,77286.0,9.8859,9.91,9.8698,9.8859,77286.0
2020-11-30 12:00:00,12.28,12.32,12.27,12.32,87783.0,9.8778,9.91,9.8698,9.91,87783.0
2020-11-30 12:10:00,12.32,12.34,12.31,12.31,73949.0,9.91,9.9261,9.902,9.902,73949.0
2020-11-30 12:20:00,12.32,12.33,12.28,12.29,68425.0,9.91,9.918,9.8778,9.8859,68425.0
2020-11-30 12:30:00,12.28,12.32,12.28,12.29,78723.0,9.8778,9.91,9.8778,9.8859,78723.0
2020-11-30 12:40:00,12.29,12.3,12.26,12.29,67746.0,9.8859,9.8939,9.8617,9.8859,67746.0
2020-11-30 12:50:00,12.29,12.34,12.28,12.33,56824.0,9.8859,9.9261,9.8778,9.918,56824.0
2020-11-30 13:00:00,12.33,12.34,12.26,12.29,167532.0,9.918,9.9261,9.8617,9.8859,167532.0
2020-11-30 13:10:00,12.29,12.3,12.27,12.29,52479.0,9.8859,9.8939,9.8698,9.8859,52479.0
2020-11-30 13:20:00,12.28,12.31,12.28,12.3,55981.0,9.8778,9.902,9.8778,9.8939,55981.0
2020-11-30 13:30:00,12.3,12.31,12.27,12.28,80061.0,9.8939,9.902,9.8698,9.8778,80061.0
2020-11-30 13:40:00,12.29,12.31,12.28,12.3,98047.0,9.8859,9.902,9.8778,9.8939,98047.0
2020-11-30 13:50:00,12.29,12.31,12.25,12.26,97154.0,9.8859,9.902,9.8537,9.8617,97154.0
2020-11-30 14:00:00,12.26,12.26,12.23,12.24,104028.0,9.8617,9.8617,9.8376,9.8457,104028.0
2020-11-30 14:10:00,12.25,12.27,12.23,12.24,120358.0,9.8537,9.8698,9.8376,9.8457,120358.0
2020-11-30 14:20:00,12.24,12.25,12.2,12.2,176647.0,9.8457,9.8537,9.8135,9.8135,176647.0
2020-11-30 14:30:00,12.2,12.22,12.2,12.2,122503.0,9.8135,9.8296,9.8135,9.8135,122503.0
2020-11-30 14:40:00,12.21,12.22,12.17,12.21,174295.0,9.8215,9.8296,9.7893,9.8215,174295.0
2020-11-30 14:50:00,12.2,12.26,12.19,12.25,131606.0,9.8135,9.8617,9.8054,9.8537,131606.0
2020-11-30 15:00:00,12.26,12.27,12.21,12.21,150592.0,9.8617,9.8698,9.8215,9.8215,150592.0
2020-11-30 15:10:00,12.21,12.22,12.18,12.21,163107.0,9.8215,9.8296,9.7974,9.8215,163107.0
2020-11-30 15:20:00,12.21,12.23,12.15,12.16,214779.0,9.8215,9.8376,9.7733,9.7813,214779.0
2020-11-30 15:30:00,12.15,12.17,12.14,12.16,178950.0,9.7733,9.7893,9.7652,9.7813,178950.0
2020-11-30 15:40:00,12.16,12.16,12.09,12.09,352377.0,9.7813,9.7813,9.725,9.725,352377.0
2020-11-30 15:50:00,12.1,12.17,12.04,12.08,2188255.0,9.733,9.7893,9.6848,9.717,2188255.0
2020-12-01 09:30:00,12.49,12.51,12.34,12.43,564968.0,10.0467,10.0628,9.9261,9.9985,564968.0
2020-12-01 09:40:00,12.42,12.45,12.39,12.4,234748.0,9.9904,10.0146,9.9663,9.9744,234748.0
2020-12-01 09:50:00,12.4,12.52,12.37,12.5,191967.0,9.9744,10.0709,9.9502,10.0548,191967.0
2020-12-01 10:00:00,12.5,12.52,12.46,12.47,307167.0,10.0548,10.0709,10.0226,10.0307,307167.0
2020-12-01 10:10:00,12.46,12.54,12.46,12.54,127479.0,10.0226,10.087,10.0226,10.087,127479.0
2020-12-01 10:20:00,12.54,12.59,12.52,12.56,125819.0,10.087,10.1272,10.0709,10.1031,125819.0
2020-12-01 10:30:00,12.55,12.6,12.54,12.57,187458.0,10.095,10.1352,10.087,10.1111,187458.0
2020-12-01 10:40:00,12.57,12.58,12.51,12.53,81933.0,10.1111,10.1191,10.0628,10.0789,81933.0
2020-12-01 10:50:00,12.54,12.56,12.51,12.55,133860.0,10.087,10.1031,10.0628,10.095,133860.0
2020-12-01 11:00:00,12.55,12.59,12.53,12.58,100509.0,10.095,10.1272,10.0789,10.1191,100509.0
2020-12-01 11:10:00,12.58,12.6,12.55,12.59,119526.0,10.1191,10.1352,10.095,10.1272,119526.0
2020-12-01 11:20:00,12.59,12.6,12.54,12.54,117244.0,10.1272,10.1352,10.087,10.087,117244.0
2020-12-01 11:30:00,12.54,12.54,12.44,12.46,139569.0,10.087,10.087,10.0065,10.0226,139569.0
2020-12-01 11:40:00,12.46,12.48,12.45,12.46,129945.0,10.0226,10.0387,10.0146,10.0226,129945.0
2020-12-01 11:50:00,12.46,12.46,12.41,12.42,67974.0,10.0226,10.0226,9.9824,9.9904,67974.0
2020-12-01 12:00:00,12.41,12.45,12.4,12.42,140675.0,9.9824,10.0146,9.9744,9.9904,140675.0
2020-12-01 12:10:00,12.42,12.43,12.39,12.43,125080.0,9.9904,9.9985,9.9663,9.9985,125080.0
2020-12-01 12:20:00,12.43,12.48,12.42,12.46,134676.0,9.9985,10.0387,9.9904,10.0226,134676.0
2020-12-01 12:30:00,12.46,12.47,12.44,12.46,108971.0,10.0226,10.0307,10.0065,10.0226,108971.0
2020-12-01 12:40:00,12.47,12.51,12.46,12.5,71340.0,10.0307,10.0628,10.0226,10.0548,71340.0
2020-12-01 12:50:00,12.51,12.51,12.48,12.49,64762.0,10.0628,10.0628,10.0387,10.0467,64762.0
2020-12-01 13:00:00,12.5,12.52,12.49,12.51,47431.0,10.0548,10.0709,10.0467,10.0628,47431.0
2020-12-01 13:10:00,12.52,12.52,12.47,12.48,64869.0,10.0709,10.0709,10.0307,10.0387,64869.0
2020-12-01 13:20:00,12.48,12.51,12.46,12.47,76103.0,10.0387,10.0628,10.0226,10.0307,76103.0
2020-12-01 13:30:00,12.48,12.5,12.45,12.5,66602.0,10.0387,10.0548,10.0146,10.0548,66602.0
2020-12-01 13:40:00,12.5,12.51,12.49,12.51,53280.0,10.0548,10.0628,10.0467,10.0628,53280.0
2020-12-01 13:50:00,12.5,12.53,12.48,12.53,84231.0,10.0548,10.0789,10.0387,10.0789,84231.0
2020-12-01 14:00:00,12.52,12.56,12.52,12.55,69075.0,10.0709,10.1031,10.0709,10.095,69075.0
2020-12-01 14:10:00,12.55,12.56,12.52,12.55,85185.0,10.095,10.1031,10.0709,10.095,85185.0
2020-12-01 14:20:00,12.55,12.57,12.53,12.55,100818.0,10.095,10.1111,10.0789,10.095,100818.0
2020-12-01 14:30:00,12.56,12.56,12.54,12.55,124054.0,10.1031,10.1031,10.087,10.095,124054.0
2020-12-01 14:40:00,12.54,12.57,12.54,12.56,79170.0,10.087,10.1111,10.087,10.1031,79170.0
2020-12-01 14:50:00,12.55,12.56,12.53,12.54,137175.0,10.095,10.1031,10.0789,10.087,137175.0
2020-12-01 15:00:00,12.54,12.54,12.47,12.49,128310.0,10.087,10.087,10.0307,10.0467,128310.0
2020-12-01 15:10:00,12.49,12.52,12.48,12.49,98296.0,10.0467,10.0709,10.0387,10.0467,98296.0
2020-12-01 15:20:00,12.49,12.52,12.48,12.52,73217.0,10.0467,10.0709,10.0387,10.0709,73217.0
2020-12-01 15:30:00,12.52,12.52,12.46,12.48,166985.0,10.0709,10.0709,10.0226,10.0387,166985.0
2020-12-01 15:40:00,12.47,12.51,12.46,12.51,162264.0,10.0307,10.0628,10.0226,10.0628,162264.0
2020-12-01 15:50:00,12.5,12.54,12.49,12.5,638908.0,10.0548,10.087,10.0467,10.0548,638908.0
2020-12-02 09:30:00,12.39,12.5,12.31,12.49,218524.0,9.9663,10.0548,9.902,10.0467,218524.0
2020-12-02 09:40:00,12.48,12.61,12.48,12.57,194761.0,10.0387,10.1433,10.0387,10.1111,194761.0
2020-12-02 09:50:00,12.57,12.64,12.57,12.63,239590.0,10.1111,10.1674,10.1111,10.1594,239590.0
2020-12-02 10:00:00,12.63,12.69,12.61,12.62,314058.0,10.1594,10.2076,10.1433,10.1513,314058.0
2020-12-02 10:10:00,12.62,12.62,12.59,12.59,160216.0,10.1513,10.1513,10.1272,10.1272,160216.0
2020-12-02 10:20:00,12.59,12.61,12.55,12.61,168290.0,10.1272,10.1433,10.095,10.1433,168290.0
2020-12-02 10:30:00,12.62,12.63,12.58,12.63,165498.0,10.1513,10.1594,10.1191,10.1594,165498.0
2020-12-02 10:40:00,12.63,12.68,12.62,12.63,207678.0,10.1594,10.1996,10.1513,10.1594,207678.0
2020-12-02 10:50:00,12.63,12.68,12.62,12.67,84099.0,10.1594,10.1996,10.1513,10.1915,84099.0
2020-12-02 11:00:00,12.67,12.74,12.67,12.72,227822.0,10.1915,10.2478,10.1915,10.2318,227822.0
2020-12-02 11:10:00,12.72,12.75,12.71,12.72,244283.0,10.2318,10.2559,10.2237,10.2318,244283.0
2020-12-02 11:20:00,12.72,12.8,12.72,12.8,589947.0,10.2318,10.2961,10.2318,10.2961,589947.0
2020-12-02 11:30:00,12.8,12.81,12.79,12.81,83710.0,10.2961,10.3042,10.2881,10.3042,83710.0
2020-12-02 11:40:00,12.81,12.81,12.74,12.79,499400.0,10.3042,10.3042,10.2478,10.2881,499400.0
2020-12-02 11:50:00,12.79,12.79,12.7,12.72,409205.0,10.2881,10.2881,10.2157,10.2318,409205.0
2020-12-02 12:00:00,12.72,12.74,12.71,12.71,160744.0,10.2318,10.2478,10.2237,10.2237,160744.0
2020-12-02 12:10:00,12.71,12.72,12.67,12.69,159162.0,10.2237,10.2318,10.1915,10.2076,159162.0
2020-12-02 12:20:00,12.68,12.69,12.66,12.67,154890.0,10.1996,10.2076,10.1835,10.1915,154890.0
2020-12-02 12:30:00,12.68,12.7,12.66,12.7,126614.0,10.1996,10.2157,10.1835,10.2157,126614.0
2020-12-02 12:40:00,12.7,12.77,12.68,12.75,271766.0,10.2157,10.272,10.1996,10.2559,271766.0
2020-12-02 12:50:00,12.75,12.78,12.74,12.75,224811.0,10.2559,10.28,10.2478,10.2559,224811.0
2020-12-02 13:00:00,12.75,12.76,12.72,12.73,220987.0,10.2559,10.2639,10.2318,10.2398,220987.0
2020-12-02 13:10:00,12.73,12.74,12.7,12.72,188266.0,10.2398,10.2478,10.2157,10.2318,188266.0
2020-12-02 13:20:00,12.73,12.73,12.71,12.71,51451.0,10.2398,10.2398,10.2237,10.2237,51451.0
2020-12-02 13:30:00,12.71,12.75,12.71,12.75,163238.0,10.2237,10.2559,10.2237,10.2559,163238.0
2020-12-02 13:40:00,12.75,12.76,12.71,12.72,117101.0,10.2559,10.2639,10.2237,10.2318,117101.0
2020-12-02 13:50:00,12.72,12.74,12.71,12.71,62285.0,10.2318,10.2478,10.2237,10.2237,62285.0
2020-12-02 14:00:00,12.71,12.73,12.69,12.71,119220.0,10.2237,10.2398,10.2076,10.2237,119220.0
2020-12-02 14:10:00,12.71,12.75,12.7,12.75,164767.0,10.2237,10.2559,10.2157,10.2559,164767.0
2020-12-02 14:20:00,12.75,12.8,12.73,12.79,254369.0,10.2559,10.2961,10.2398,10.2881,254369.0
2020-12-02 14:30:00,12.79,12.83,12.78,12.81,94893.0,10.2881,10.3202,10.28,10.3042,94893.0
2020-12-02 14:40:00,12.81,12.84,12.79,12.84,114545.0,10.3042,10.3283,10.2881,10.3283,114545.0
2020-12-02 14:50:00,12.84,12.85,12.81,12.82,78932.0,10.3283,10.3363,10.3042,10.3122,78932.0
2020-12-02 15:00:00,12.82,12.83,12.8,12.83,95328.0,10.3122,10.3202,10.2961,10.3202,95328.0
2020-12-02 15:10:00,12.82,12.88,12.81,12.87,116668.0,10.3122,10.3605,10.3042,10.3524,116668.0
2020-12-02 15:20:00,12.87,12.87,12.82,12.84,134589.0,10.3524,10.3524,10.3122,10.3283,134589.0
2020-12-02 15:30:00,12.84,12.86,12.82,12.82,215633.0,10.3283,10.3444,10.3122,10.3122,215633.0
2020-12-02 15:40:00,12.82,12.84,12.81,12.82,374273.0,10.3122,10.3283,10.3042,10.3122,374273.0
2020-12-02 15:50:00,12.81,12.85,12.8,12.83,836983.0,10.3042,10.3363,10.2961,10.3202,836983.0
2020-12-03 09:30:00,12.89,12.9,12.75,12.79,273802.0,10.3685,10.3765,10.2559,10.2881,273802.0
2020-12-03 09:40:00,12.79,12.84,12.76,12.82,114498.0,10.2881,10.3283,10.2639,10.3122,114498.0
2020-12-03 09:50:00,12.82,12.84,12.8,12.8,119623.0,10.3122,10.3283,10.2961,10.2961,119623.0
2020-12-03 10:00:00,12.8,12.82,12.79,12.79,478221.0,10.2961,10.3122,10.2881,10.2881,478221.0
2020-12-03 10:10:00,12.79,12.88,12.78,12.88,237412.0,10.2881,10.3605,10.28,10.3605,237412.0
2020-12-03 10:20:00,12.88,12.93,12.87,12.91,140240.0,10.3605,10.4007,10.3524,10.3846,140240.0
2020-12-03 10:30:00,12.9,12.99,12.88,12.97,136515.0,10.3765,10.4489,10.3605,10.4329,136515.0
2020-12-03 10:40:00,12.97,13.01,12.97,13.0,177616.0,10.4329,10.465,10.4329,10.457,177616.0
2020-12-03 10:50:00,13.0,13.05,12.98,13.04,148988.0,10.457,10.4972,10.4409,10.4892,148988.0
2020-12-03 11:00:00,13.04,13.08,13.03,13.03,130334.0,10.4892,10.5213,10.4811,10.4811,130334.0
2020-12-03 11:10:00,13.03,13.09,13.01,13.08,252903.0,10.4811,10.5294,10.465,10.5213,252903.0
2020-12-03 11:20:00,13.08,13.08,13.03,13.06,120885.0,10.5213,10.5213,10.4811,10.5052,120885.0
2020-12-03 11:30:00,13.06,13.06,13.02,13.04,74478.0,10.5052,10.5052,10.4731,10.4892,74478.0
2020-12-03 11:40:00,13.03,13.06,13.03,13.06,51108.0,10.4811,10.5052,10.4811,10.5052,51108.0
2020-12-03 11:50:00,13.06,13.06,12.97,12.99,282397.0,10.5052,10.5052,10.4329,10.4489,282397.0
2020-12-03 12:00:00,12.99,13.02,12.97,12.99,108407.0,10.4489,10.4731,10.4329,10.4489,108407.0
2020-12-03 12:10:00,12.99,13.0,12.97,12.99,108448.0,10.4489,10.457,10.4329,10.4489,108448.0
2020-12-03 12:20:00,12.99,13.01,12.96,12.96,141912.0,10.4489,10.465,10.4248,10.4248,141912.0
2020-12-03 12:30:00,12.96,12.99,12.95,12.97,147122.0,10.4248,10.4489,10.4168,10.4329,147122.0
2020-12-03 12:40:00,12.97,12.99,12.95,12.95,88584.0,10.4329,10.4489,10.4168,10.4168,88584.0
2020-12-03 12:50:00,12.95,12.99,12.95,12.99,93709.0,10.4168,10.4489,10.4168,10.4489,93709.0
2020-12-03 13:00:00,12.99,13.01,12.96,12.97,83060.0,10.4489,10.465,10.4248,10.4329,83060.0
2020-12-03 13:10:00,12.98,13.01,12.97,12.98,124182.0,10.4409,10.465,10.4329,10.4409,124182.0
2020-12-03 13:20:00,12.99,13.0,12.97,13.0,100850.0,10.4489,10.457,10.4329,10.457,100850.0
2020-12-03 13:30:00,13.0,13.01,12.98,12.99,91021.0,10.457,10.465,10.4409,10.4489,91021.0
2020-12-03 13:40:00,12.99,13.0,12.98,12.99,63272.0,10.4489,10.457,10.4409,10.4489,63272.0
2020-12-03 13:50:00,12.98,13.01,12.95,12.96,124522.0,10.4409,10.465,10.4168,10.4248,124522.0
2020-12-03 14:00:00,12.97,12.99,12.96,12.99,46542.0,10.4329,10.4489,10.4248,10.4489,46542.0
2020-12-03 14:10:00,12.98,13.04,12.98,13.04,103461.0,10.4409,10.4892,10.4409,10.4892,103461.0
2020-12-03 14:20:00,13.03,13.04,13.02,13.04,219242.0,10.4811,10.4892,10.4731,10.4892,219242.0
2020-12-03 14:30:00,13.03,13.05,13.02,13.03,61244.0,10.4811,10.4972,10.4731,10.4811,61244.0
2020-12-03 14:40:00,13.02,13.05,13.01,13.04,114310.0,10.4731,10.4972,10.465,10.4892,114310.0
2020-12-03 14:50:00,13.03,13.05,13.0,13.03,74541.0,10.4811,10.4972,10.457,10.4811,74541.0
2020-12-03 15:00:00,13.02,13.04,13.01,13.02,75571.0,10.4731,10.4892,10.465,10.4731,75571.0
2020-12-03 15:10:00,13.02,13.07,13.01,13.07,88523.0,10.4731,10.5133,10.465,10.5133,88523.0
2020-12-03 15:20:00,13.06,13.09,13.05,13.09,181191.0,10.5052,10.5294,10.4972,10.5294,181191.0
2020-12-03 15:30:00,13.09,13.09,12.99,13.0,206935.0,10.5294,10.5294,10.4489,10.457,206935.0
2020-12-03 15:40:00,12.99,13.0,12.87,12.99,367348.0,10.4489,10.457,10.3524,10.4489,367348.0
2020-12-03 15:50:00,12.99,13.0,12.9,12.98,662001.0,10.4489,10.457,10.3765,10.4409,662001.0
2020-12-04 09:30:00,13.08,13.2,13.06,13.19,305288.0,10.5213,10.6179,10.5052,10.6098,305288.0
2020-12-04 09:40:00,13.19,13.2,13.1,13.11,232417.0,10.6098,10.6179,10.5374,10.5455,232417.0
2020-12-04 09:50:00,13.1,13.11,13.05,13.1,140973.0,10.5374,10.5455,10.4972,10.5374,140973.0
2020-12-04 10:00:00,13.1,13.1,13.02,13.09,154608.0,10.5374,10.5374,10.4731,10.5294,154608.0
2020-12-04 10:10:00,13.1,13.1,13.03,13.1,132257.0,10.5374,10.5374,10.4811,10.5374,132257.0
2020-12-04 10:20:00,13.1,13.19,13.08,13.18,193202.0,10.5374,10.6098,10.5213,10.6018,193202.0
2020-12-04 10:30:00,13.18,13.18,13.13,13.16,186339.0,10.6018,10.6018,10.5616,10.5857,186339.0
2020-12-04 10:40:00,13.17,13.2,13.1,13.12,169331.0,10.5937,10.6179,10.5374,10.5535,169331.0
2020-12-04 10:50:00,13.13,13.17,13.11,13.14,112283.0,10.5616,10.5937,10.5455,10.5696,112283.0
2020-12-04 11:00:00,13.13,13.13,13.05,13.09,102502.0,10.5616,10.5616,10.4972,10.5294,102502.0
2020-12-04 11:10:00,13.1,13.12,13.07,13.11,78459.0,10.5374,10.5535,10.5133,10.5455,78459.0
2020-12-04 11:20:00,13.11,13.13,13.08,13.11,132291.0,10.5455,10.5616,10.5213,10.5455,132291.0
2020-12-04 11:30:00,13.11,13.11,13.05,13.07,149815.0,10.5455,10.5455,10.4972,10.5133,149815.0
2020-12-04 11:40:00,13.07,13.09,13.06,13.09,84913.0,10.5133,10.5294,10.5052,10.5294,84913.0
2020-12-04 11:50:00,13.09,13.16,13.09,13.14,169813.0,10.5294,10.5857,10.5294,10.5696,169813.0
2020-12-04 12:00:00,13.14,13.16,13.09,13.09,104703.0,10.5696,10.5857,10.5294,10.5294,104703.0
2020-12-04 12:10:00,13.09,13.11,13.08,13.09,69798.0,10.5294,10.5455,10.5213,10.5294,69798.0
2020-12-04 12:20:00,13.09,13.13,13.08,13.13,86562.0,10.5294,10.5616,10.5213,10.5616,86562.0
2020-12-04 12:30:00,13.13,13.14,13.09,13.1,78064.0,10.5616,10.5696,10.5294,10.5374,78064.0
2020-12-04 12:40:00,13.1,13.15,13.1,13.14,140692.0,10.5374,10.5776,10.5374,10.5696,140692.0
2020-12-04 12:50:00,13.14,13.14,13.1,13.12,97121.0,10.5696,10.5696,10.5374,10.5535,97121.0
2020-12-04 13:00:00,13.11,13.15,13.11,13.12,93731.0,10.5455,10.5776,10.5455,10.5535,93731.0
2020-12-04 13:10:00,13.13,13.13,13.09,13.1,174837.0,10.5616,10.5616,10.5294,10.5374,174837.0
2020-12-04 13:20:00,13.1,13.11,13.06,13.07,72070.0,10.5374,10.5455,10.5052,10.5133,72070.0
2020-12-04 13:30:00,13.06,13.09,13.05,13.08,157812.0,10.5052,10.5294,10.4972,10.5213,157812.0
2020-12-04 13:40:00,13.08,13.1,13.05,13.08,172210.0,10.5213,10.5374,10.4972,10.5213,172210.0
2020-12-04 13:50:00,13.08,13.09,13.04,13.04,114824.0,10.5213,10.5294,10.4892,10.4892,114824.0
2020-12-04 14:00:00,13.04,13.07,13.02,13.04,137013.0,10.4892,10.5133,10.4731,10.4892,137013.0
2020-12-04 14:10:00,13.04,13.07,13.03,13.04,146960.0,10.4892,10.5133,10.4811,10.4892,146960.0
2020-12-04 14:20:00,13.05,13.06,13.02,13.04,116516.0,10.4972,10.5052,10.4731,10.4892,116516.0
2020-12-04 14:30:00,13.04,13.09,13.03,13.08,248959.0,10.4892,10.5294,10.4811,10.5213,248959.0
2020-12-04 14:40:00,13.08,13.11,13.07,13.1,130791.0,10.5213,10.5455,10.5133,10.5374,130791.0
2020-12-04 14:50:00,13.1,13.11,13.07,13.09,110144.0,10.5374,10.5455,10.5133,10.5294,110144.0
2020-12-04 15:00:00,13.09,13.1,13.05,13.07,82245.0,10.5294,10.5374,10.4972,10.5133,82245.0
2020-12-04 15:10:00,13.07,13.07,13.03,13.07,114633.0,10.5133,10.5133,10.4811,10.5133,114633.0
2020-12-04 15:20:00,13.07,13.08,13.03,13.06,120532.0,10.5133,10.5213,10.4811,10.5052,120532.0
2020-12-04 15:30:00,13.06,13.08,13.04,13.08,191496.0,10.5052,10.5213,10.4892,10.5213,191496.0
2020-12-04 15:40:00,13.08,13.11,13.06,13.07,388899.0,10.5213,10.5455,10.5052,10.5133,388899.0
2020-12-04 15:50:00,13.07,13.11,13.06,13.11,1031501.0,10.5133,10.5455,10.5052,10.5455,1031501.0
2020-12-07 09:30:00,13.02,13.04,12.92,12.94,153234.0,10.4731,10.4892,10.3926,10.4087,153234.0
2020-12-07 09:40:00,12.94,12.94,12.82,12.88,86956.0,10.4087,10.4087,10.3122,10.3605,86956.0
2020-12-07 09:50:00,12.88,12.89,12.81,12.87,216770.0,10.3605,10.3685,10.3042,10.3524,216770.0
2020-12-07 10:00:00,12.87,12.99,12.85,12.99,267636.0,10.3524,10.4489,10.3363,10.4489,267636.0
2020-12-07 10:10:00,12.99,13.04,12.96,12.98,194259.0,10.4489,10.4892,10.4248,10.4409,194259.0
2020-12-07 10:20:00,12.99,12.99,12.94,12.98,233260.0,10.4489,10.4489,10.4087,10.4409,233260.0
2020-12-07 10:30:00,12.98,13.02,12.96,13.02,77811.0,10.4409,10.4731,10.4248,10.4731,77811.0
2020-12-07 10:40:00,13.02,13.02,12.97,12.99,57436.0,10.4731,10.4731,10.4329,10.4489,57436.0
2020-12-07 10:50:00,12.99,13.03,12.97,13.0,90362.0,10.4489,10.4811,10.4329,10.457,90362.0
2020-12-07 11:00:00,13.0,13.02,12.94,12.95,67363.0,10.457,10.4731,10.4087,10.4168,67363.0
2020-12-07 11:10:00,12.95,12.97,12.94,12.94,50822.0,10.4168,10.4329,10.4087,10.4087,50822.0
2020-12-07 11:20:00,12.95,12.98,12.93,12.98,56682.0,10.4168,10.4409,10.4007,10.4409,56682.0
2020-12-07 11:30:00,12.97,13.01,12.95,13.0,65039.0,10.4329,10.465,10.4168,10.457,65039.0
2020-12-07 11:40:00,13.0,13.01,12.97,12.99,82818.0,10.457,10.465,10.4329,10.4489,82818.0
2020-12-07 11:50:00,12.99,13.02,12.95,13.02,90633.0,10.4489,10.4731,10.4168,10.4731,90633.0
2020-12-07 12:00:00,13.01,13.02,12.99,13.02,88311.0,10.465,10.4731,10.4489,10.4731,88311.0
2020-12-07 12:10:00,13.02,13.03,13.0,13.0,39053.0,10.4731,10.4811,10.457,10.457,39053.0
2020-12-07 12:20:00,13.01,13.01,12.96,12.97,60024.0,10.465,10.465,10.4248,10.4329,60024.0
2020-12-07 12:30:00,12.98,12.98,12.96,12.97,40974.0,10.4409,10.4409,10.4248,10.4329,40974.0
2020-12-07 12:40:00,12.97,12.98,12.95,12.96,69160.0,10.4329,10.4409,10.4168,10.4248,69160.0
2020-12-07 12:50:00,12.96,12.99,12.95,12.98,86721.0,10.4248,10.4489,10.4168,10.4409,86721.0
2020-12-07 13:00:00,12.97,12.98,12.94,12.95,87231.0,10.4329,10.4409,10.4087,10.4168,87231.0
2020-12-07 13:10:00,12.95,12.95,12.92,12.95,58360.0,10.4168,10.4168,10.3926,10.4168,58360.0
2020-12-07 13:20:00,12.95,12.98,12.94,12.96,46169.0,10.4168,10.4409,10.4087,10.4248,46169.0
2020-12-07 13:30:00,12.96,12.99,12.95,12.96,61679.0,10.4248,10.4489,10.4168,10.4248,61679.0
2020-12-07 13:40:00,12.96,12.97,12.92,12.95,61946.0,10.4248,10.4329,10.3926,10.4168,61946.0
2020-12-07 13:50:00,12.95,12.96,12.93,12.95,59083.0,10.4168,10.4248,10.4007,10.4168,59083.0
2020-12-07 14:00:00,12.96,12.99,12.92,12.99,105786.0,10.4248,10.4489,10.3926,10.4489,105786.0
2020-12-07 14:10:00,12.98,12.99,12.95,12.96,151682.0,10.4409,10.4489,10.4168,10.4248,151682.0
2020-12-07 14:20:00,12.97,12.98,12.96,12.98,62739.0,10.4329,10.4409,10.4248,10.4409,62739.0
2020-12-07 14:30:00,12.98,13.0,12.97,12.99,62743.0,10.4409,10.457,10.4329,10.4489,62743.0
2020-12-07 14:40:00,12.99,13.0,12.98,12.99,49432.0,10.4489,10.457,10.4409,10.4489,49432.0
2020-12-07 14:50:00,12.99,13.01,12.97,12.99,87411.0,10.4489,10.465,10.4329,10.4489,87411.0
2020-12-07 15:00:00,12.99,13.0,12.96,12.98,103221.0,10.4489,10.457,10.4248,10.4409,103221.0
2020-12-07 15:10:00,12.98,13.0,12.97,12.98,89192.0,10.4409,10.457,10.4329,10.4409,89192.0
2020-12-07 15:20:00,12.98,13.0,12.96,12.99,103776.0,10.4409,10.457,10.4248,10.4489,103776.0
2020-12-07 15:30:00,12.99,13.02,12.98,13.0,84210.0,10.4489,10.4731,10.4409,10.457,84210.0
2020-12-07 15:40:00,13.0,13.0,12.94,12.97,235369.0,10.457,10.457,10.4087,10.4329,235369.0
2020-12-07 15:50:00,12.97,13.02,12.96,13.01,566884.0,10.4329,10.4731,10.4248,10.465,566884.0
2020-12-08 09:30:00,12.83,13.03,12.81,13.02,204674.0,10.3202,10.4811,10.3042,10.4731,204674.0
2020-12-08 09:40:00,13.03,13.05,13.0,13.02,126217.0,10.4811,10.4972,10.457,10.4731,126217.0
2020-12-08 09:50:00,13.02,13.05,12.97,12.97,70589.0,10.4731,10.4972,10.4329,10.4329,70589.0
2020-12-08 10:00:00,12.97,12.99,12.88,12.93,189269.0,10.4329,10.4489,10.3605,10.4007,189269.0
2020-12-08 10:10:00,12.93,12.97,12.92,12.94,106793.0,10.4007,10.4329,10.3926,10.4087,106793.0
2020-12-08 10:20:00,12.95,12.95,12.91,12.92,85691.0,10.4168,10.4168,10.3846,10.3926,85691.0
2020-12-08 10:30:00,12.92,12.92,12.89,12.89,121755.0,10.3926,10.3926,10.3685,10.3685,121755.0
2020-12-08 10:40:00,12.89,12.94,12.88,12.93,142400.0,10.3685,10.4087,10.3605,10.4007,142400.0
2020-12-08 10:50:00,12.93,12.94,12.86,12.9,219740.0,10.4007,10.4087,10.3444,10.3765,219740.0
2020-12-08 11:00:00,12.9,12.97,12.89,12.95,82029.0,10.3765,10.4329,10.3685,10.4168,82029.0
2020-12-08 11:10:00,12.95,12.97,12.92,12.96,75429.0,10.4168,10.4329,10.3926,10.4248,75429.0
2020-12-08 11:20:00,12.96,12.98,12.92,12.94,80706.0,10.4248,10.4409,10.3926,10.4087,80706.0
2020-12-08 11:30:00,12.94,12.95,12.9,12.93,73747.0,10.4087,10.4168,10.3765,10.4007,73747.0
2020-12-08 11:40:00,12.92,12.93,12.89,12.89,213192.0,10.3926,10.4007,10.3685,10.3685,213192.0
2020-12-08 11:50:00,12.89,12.9,12.82,12.82,272563.0,10.3685,10.3765,10.3122,10.3122,272563.0
2020-12-08 12:00:00,12.82,12.86,12.81,12.84,142384.0,10.3122,10.3444,10.3042,10.3283,142384.0
2020-12-08 12:10:00,12.84,12.87,12.84,12.87,46682.0,10.3283,10.3524,10.3283,10.3524,46682.0
2020-12-08 12:20:00,12.87,12.89,12.87,12.88,78934.0,10.3524,10.3685,10.3524,10.3605,78934.0
2020-12-08 12:30:00,12.88,12.89,12.87,12.87,144164.0,10.3605,10.3685,10.3524,10.3524,144164.0
2020-12-08 12:40:00,12.87,12.93,12.87,12.92,205487.0,10.3524,10.4007,10.3524,10.3926,205487.0
2020-12-08 12:50:00,12.92,12.94,12.92,12.93,80962.0,10.3926,10.4087,10.3926,10.4007,80962.0
2020-12-08 13:00:00,12.93,12.94,12.88,12.9,48692.0,10.4007,10.4087,10.3605,10.3765,48692.0
2020-12-08 13:10:00,12.9,12.9,12.87,12.88,35424.0,10.3765,10.3765,10.3524,10.3605,35424.0
2020-12-08 13:20:00,12.88,12.92,12.88,12.91,60174.0,10.3605,10.3926,10.3605,10.3846,60174.0
2020-12-08 13:30:00,12.91,12.92,12.88,12.89,34359.0,10.3846,10.3926,10.3605,10.3685,34359.0
2020-12-08 13:40:00,12.88,12.93,12.88,12.92,43712.0,10.3605,10.4007,10.3605,10.3926,43712.0
2020-12-08 13:50:00,12.92,12.92,12.89,12.9,50084.0,10.3926,10.3926,10.3685,10.3765,50084.0
2020-12-08 14:00:00,12.9,12.94,12.89,12.94,84945.0,10.3765,10.4087,10.3685,10.4087,84945.0
2020-12-08 14:10:00,12.93,12.95,12.92,12.95,60662.0,10.4007,10.4168,10.3926,10.4168,60662.0
2020-12-08 14:20:00,12.95,12.99,12.94,12.95,167442.0,10.4168,10.4489,10.4087,10.4168,167442.0
2020-12-08 14:30:00,12.95,12.95,12.92,12.93,62675.0,10.4168,10.4168,10.3926,10.4007,62675.0
2020-12-08 14:40:00,12.93,12.94,12.91,12.91,57914.0,10.4007,10.4087,10.3846,10.3846,57914.0
2020-12-08 14:50:00,12.92,12.93,12.89,12.9,133018.0,10.3926,10.4007,10.3685,10.3765,133018.0
2020-12-08 15:00:00,12.89,12.92,12.88,12.9,78263.0,10.3685,10.3926,10.3605,10.3765,78263.0
2020-12-08 15:10:00,12.9,12.91,12.88,12.91,56631.0,10.3765,10.3846,10.3605,10.3846,56631.0
2020-12-08 15:20:00,12.9,12.91,12.88,12.88,140033.0,10.3765,10.3846,10.3605,10.3605,140033.0
2020-12-08 15:30:00,12.88,12.9,12.86,12.89,410770.0,10.3605,10.3765,10.3444,10.3685,410770.0
2020-12-08 15:40:00,12.89,12.9,12.87,12.87,250789.0,10.3685,10.3765,10.3524,10.3524,250789.0
2020-12-08 15:50:00,12.88,12.91,12.85,12.91,675860.0,10.3605,10.3846,10.3363,10.3846,675860.0
2020-12-09 09:30:00,13.02,13.15,12.95,13.1,357039.0,10.4731,10.5776,10.4168,10.5374,357039.0
2020-12-09 09:40:00,13.1,13.19,13.09,13.15,218054.0,10.5374,10.6098,10.5294,10.5776,218054.0
2020-12-09 09:50:00,13.15,13.19,13.14,13.16,178860.0,10.5776,10.6098,10.5696,10.5857,178860.0
2020-12-09 10:00:00,13.16,13.22,13.16,13.21,213221.0,10.5857,10.6339,10.5857,10.6259,213221.0
2020-12-09 10:10:00,13.21,13.23,13.15,13.16,202510.0,10.6259,10.642,10.5776,10.5857,202510.0
2020-12-09 10:20:00,13.16,13.16,13.11,13.13,116205.0,10.5857,10.5857,10.5455,10.5616,116205.0
2020-12-09 10:30:00,13.13,13.13,13.02,13.03,182842.0,10.5616,10.5616,10.4731,10.4811,182842.0
2020-12-09 10:40:00,13.03,13.04,13.0,13.02,85501.0,10.4811,10.4892,10.457,10.4731,85501.0
2020-12-09 10:50:00,13.01,13.02,12.95,12.95,98822.0,10.465,10.4731,10.4168,10.4168,98822.0
2020-12-09 11:00:00,12.95,12.99,12.94,12.98,155850.0,10.4168,10.4489,10.4087,10.4409,155850.0
2020-12-09 11:10:00,12.98,12.99,12.91,12.92,152350.0,10.4409,10.4489,10.3846,10.3926,152350.0
2020-12-09 11:20:00,12.92,12.95,12.9,12.93,147833.0,10.3926,10.4168,10.3765,10.4007,147833.0
2020-12-09 11:30:00,12.92,12.94,12.9,12.94,111094.0,10.3926,10.4087,10.3765,10.4087,111094.0
2020-12-09 11:40:00,12.94,12.95,12.9,12.91,144762.0,10.4087,10.4168,10.3765,10.3846,144762.0
2020-12-09 11:50:00,12.91,12.95,12.89,12.94,191921.0,10.3846,10.4168,10.3685,10.4087,191921.0
2020-12-09 12:00:00,12.93,12.97,12.92,12.96,90586.0,10.4007,10.4329,10.3926,10.4248,90586.0
2020-12-09 12:10:00,12.96,12.97,12.95,12.95,85630.0,10.4248,10.4329,10.4168,10.4168,85630.0
2020-12-09 12:20:00,12.96,12.97,12.94,12.95,126209.0,10.4248,10.4329,10.4087,10.4168,126209.0
2020-12-09 12:30:00,12.96,12.96,12.91,12.91,139658.0,10.4248,10.4248,10.3846,10.3846,139658.0
2020-12-09 12:40:00,12.91,13.0,12.9,13.0,1146520.0,10.3846,10.457,10.3765,10.457,1146520.0
2020-12-09 12:50:00,13.0,13.0,12.95,13.0,152771.0,10.457,10.457,10.4168,10.457,152771.0
2020-12-09 13:00:00,12.99,12.99,12.93,12.99,105517.0,10.4489,10.4489,10.4007,10.4489,105517.0
2020-12-09 13:10:00,12.99,12.99,12.94,12.96,62217.0,10.4489,10.4489,10.4087,10.4248,62217.0
2020-12-09 13:20:00,12.96,12.98,12.93,12.96,160063.0,10.4248,10.4409,10.4007,10.4248,160063.0
2020-12-09 13:30:00,12.95,12.95,12.88,12.9,148692.0,10.4168,10.4168,10.3605,10.3765,148692.0
2020-12-09 13:40:00,12.9,12.93,12.89,12.89,155198.0,10.3765,10.4007,10.3685,10.3685,155198.0
2020-12-09 13:50:00,12.89,12.9,12.83,12.85,274872.0,10.3685,10.3765,10.3202,10.3363,274872.0
2020-12-09 14:00:00,12.85,12.91,12.84,12.91,124195.0,10.3363,10.3846,10.3283,10.3846,124195.0
2020-12-09 14:10:00,12.91,12.91,12.86,12.9,92608.0,10.3846,10.3846,10.3444,10.3765,92608.0
2020-12-09 14:20:00,12.89,12.93,12.88,12.92,78853.0,10.3685,10.4007,10.3605,10.3926,78853.0
2020-12-09 14:30:00,12.91,12.93,12.88,12.88,210645.0,10.3846,10.4007,10.3605,10.3605,210645.0
2020-12-09 14:40:00,12.89,12.93,12.87,12.9,181728.0,10.3685,10.4007,10.3524,10.3765,181728.0
2020-12-09 14:50:00,12.9,12.92,12.89,12.91,88602.0,10.3765,10.3926,10.3685,10.3846,88602.0
2020-12-09 15:00:00,12.91,12.93,12.89,12.91,108283.0,10.3846,10.4007,10.3685,10.3846,108283.0
2020-12-09 15:10:00,12.92,12.93,12.89,12.91,125755.0,10.3926,10.4007,10.3685,10.3846,125755.0
2020-12-09 15:20:00,12.91,12.93,12.86,12.88,208969.0,10.3846,10.4007,10.3444,10.3605,208969.0
2020-12-09 15:30:00,12.88,12.92,12.87,12.91,241584.0,10.3605,10.3926,10.3524,10.3846,241584.0
2020-12-09 15:40:00,12.91,12.93,12.88,12.89,286076.0,10.3846,10.4007,10.3605,10.3685,286076.0
2020-12-09 15:50:00,12.89,12.94,12.89,12.9,956607.0,10.3685,10.4087,10.3685,10.3765,956607.0
2020-12-10 09:30:00,12.75,12.83,12.63,12.83,381501.0,10.2559,10.3202,10.1594,10.3202,381501.0
2020-12-10 09:40:00,12.83,12.85,12.79,12.83,171029.0,10.3202,10.3363,10.2881,10.3202,171029.0
2020-12-10 09:50:00,12.83,12.86,12.8,12.82,128589.0,10.3202,10.3444,10.2961,10.3122,128589.0
2020-12-10 10:00:00,12.81,12.85,12.79,12.81,174877.0,10.3042,10.3363,10.2881,10.3042,174877.0
2020-12-10 10:10:00,12.81,12.83,12.78,12.81,120027.0,10.3042,10.3202,10.28,10.3042,120027.0
2020-12-10 10:20:00,12.81,12.81,12.79,12.81,105829.0,10.3042,10.3042,10.2881,10.3042,105829.0
2020-12-10 10:30:00,12.81,12.82,12.79,12.82,292457.0,10.3042,10.3122,10.2881,10.3122,292457.0
2020-12-10 10:40:00,12.82,12.86,12.79,12.84,211174.0,10.3122,10.3444,10.2881,10.3283,211174.0
2020-12-10 10:50:00,12.84,12.9,12.84,12.88,164410.0,10.3283,10.3765,10.3283,10.3605,164410.0
2020-12-10 11:00:00,12.88,12.9,12.86,12.88,165140.0,10.3605,10.3765,10.3444,10.3605,165140.0
2020-12-10 11:10:00,12.88,12.91,12.86,12.91,112002.0,10.3605,10.3846,10.3444,10.3846,112002.0
2020-12-10 11:20:00,12.91,12.92,12.89,12.91,62749.0,10.3846,10.3926,10.3685,10.3846,62749.0
2020-12-10 11:30:00,12.91,12.91,12.87,12.88,92174.0,10.3846,10.3846,10.3524,10.3605,92174.0
2020-12-10 11:40:00,12.88,12.88,12.84,12.87,114197.0,10.3605,10.3605,10.3283,10.3524,114197.0
2020-12-10 11:50:00,12.87,12.87,12.84,12.87,98794.0,10.3524,10.3524,10.3283,10.3524,98794.0
2020-12-10 12:00:00,12.87,12.93,12.86,12.93,274468.0,10.3524,10.4007,10.3444,10.4007,274468.0
2020-12-10 12:10:00,12.93,12.98,12.92,12.98,184003.0,10.4007,10.4409,10.3926,10.4409,184003.0
2020-12-10 12:20:00,12.98,13.02,12.97,13.0,141823.0,10.4409,10.4731,10.4329,10.457,141823.0
2020-12-10 12:30:00,13.0,13.01,12.99,13.0,60819.0,10.457,10.465,10.4489,10.457,60819.0
2020-12-10 12:40:00,13.0,13.02,13.0,13.0,96777.0,10.457,10.4731,10.457,10.457,96777.0
2020-12-10 12:50:00,13.01,13.01,12.96,12.98,95943.0,10.465,10.465,10.4248,10.4409,95943.0
2020-12-10 13:00:00,12.98,12.98,12.92,12.95,75511.0,10.4409,10.4409,10.3926,10.4168,75511.0
2020-12-10 13:10:00,12.95,12.98,12.94,12.97,138184.0,10.4168,10.4409,10.4087,10.4329,138184.0
2020-12-10 13:20:00,12.98,12.99,12.97,12.98,76616.0,10.4409,10.4489,10.4329,10.4409,76616.0
2020-12-10 13:30:00,12.98,12.99,12.91,12.94,240865.0,10.4409,10.4489,10.3846,10.4087,240865.0
2020-12-10 13:40:00,12.94,12.95,12.92,12.95,78423.0,10.4087,10.4168,10.3926,10.4168,78423.0
2020-12-10 13:50:00,12.95,12.95,12.91,12.91,271196.0,10.4168,10.4168,10.3846,10.3846,271196.0
2020-12-10 14:00:00,12.92,12.93,12.89,12.91,156367.0,10.3926,10.4007,10.3685,10.3846,156367.0
2020-12-10 14:10:00,12.92,12.93,12.89,12.92,179441.0,10.3926,10.4007,10.3685,10.3926,179441.0
2020-12-10 14:20:00,12.93,12.95,12.91,12.95,63707.0,10.4007,10.4168,10.3846,10.4168,63707.0
2020-12-10 14:30:00,12.94,12.98,12.94,12.98,90188.0,10.4087,10.4409,10.4087,10.4409,90188.0
2020-12-10 14:40:00,12.97,12.98,12.94,12.96,63903.0,10.4329,10.4409,10.4087,10.4248,63903.0
2020-12-10 14:50:00,12.96,12.99,12.95,12.96,160163.0,10.4248,10.4489,10.4168,10.4248,160163.0
2020-12-10 15:00:00,12.97,13.0,12.96,13.0,160477.0,10.4329,10.457,10.4248,10.457,160477.0
2020-12-10 15:10:00,13.0,13.03,12.99,13.02,215856.0,10.457,10.4811,10.4489,10.4731,215856.0
2020-12-10 15:20:00,13.02,13.03,13.01,13.03,174350.0,10.4731,10.4811,10.465,10.4811,174350.0
2020-12-10 15:30:00,13.03,13.05,13.0,13.02,300615.0,10.4811,10.4972,10.457,10.4731,300615.0
2020-12-10 15:40:00,13.01,13.04,13.0,13.02,285941.0,10.465,10.4892,10.457,10.4731,285941.0
2020-12-10 15:50:00,13.02,13.04,13.01,13.03,778647.0,10.4731,10.4892,10.465,10.4811,778647.0
2020-12-11 09:30:00,12.84,12.88,12.78,12.85,304555.0,10.3283,10.3605,10.28,10.3363,304555.0
2020-12-11 09:40:00,12.85,12.86,12.79,12.81,211723.0,10.3363,10.3444,10.2881,10.3042,211723.0
2020-12-11 09:50:00,12.81,12.91,12.8,12.9,148916.0,10.3042,10.3846,10.2961,10.3765,148916.0
2020-12-11 10:00:00,12.9,13.0,12.9,12.98,457974.0,10.3765,10.457,10.3765,10.4409,457974.0
2020-12-11 10:10:00,12.98,12.99,12.92,12.96,300886.0,10.4409,10.4489,10.3926,10.4248,300886.0
2020-12-11 10:20:00,12.96,12.97,12.9,12.9,161844.0,10.4248,10.4329,10.3765,10.3765,161844.0
2020-12-11 10:30:00,12.91,12.96,12.9,12.93,295384.0,10.3846,10.4248,10.3765,10.4007,295384.0
2020-12-11 10:40:00,12.93,12.96,12.91,12.94,194509.0,10.4007,10.4248,10.3846,10.4087,194509.0
2020-12-11 10:50:00,12.94,12.94,12.91,12.92,120656.0,10.4087,10.4087,10.3846,10.3926,120656.0
2020-12-11 11:00:00,12.91,12.95,12.91,12.94,95395.0,10.3846,10.4168,10.3846,10.4087,95395.0
2020-12-11 11:10:00,12.94,12.98,12.92,12.94,148764.0,10.4087,10.4409,10.3926,10.4087,148764.0
2020-12-11 11:20:00,12.94,12.94,12.88,12.9,145073.0,10.4087,10.4087,10.3605,10.3765,145073.0
2020-12-11 11:30:00,12.9,12.92,12.88,12.92,250575.0,10.3765,10.3926,10.3605,10.3926,250575.0
2020-12-11 11:40:00,12.91,12.92,12.88,12.9,137441.0,10.3846,10.3926,10.3605,10.3765,137441.0
2020-12-11 11:50:00,12.91,12.91,12.88,12.88,81051.0,10.3846,10.3846,10.3605,10.3605,81051.0
2020-12-11 12:00:00,12.89,12.9,12.85,12.85,129721.0,10.3685,10.3765,10.3363,10.3363,129721.0
2020-12-11 12:10:00,12.86,12.86,12.79,12.79,179741.0,10.3444,10.3444,10.2881,10.2881,179741.0
2020-12-11 12:20:00,12.79,12.86,12.78,12.86,152635.0,10.2881,10.3444,10.28,10.3444,152635.0
2020-12-11 12:30:00,12.86,12.86,12.83,12.85,118570.0,10.3444,10.3444,10.3202,10.3363,118570.0
2020-12-11 12:40:00,12.85,12.89,12.83,12.89,221603.0,10.3363,10.3685,10.3202,10.3685,221603.0
2020-12-11 12:50:00,12.88,12.92,12.88,12.9,193400.0,10.3605,10.3926,10.3605,10.3765,193400.0
2020-12-11 13:00:00,12.91,12.91,12.86,12.87,86339.0,10.3846,10.3846,10.3444,10.3524,86339.0
2020-12-11 13:10:00,12.87,12.91,12.86,12.9,380801.0,10.3524,10.3846,10.3444,10.3765,380801.0
2020-12-11 13:20:00,12.89,12.91,12.86,12.9,114620.0,10.3685,10.3846,10.3444,10.3765,114620.0
2020-12-11 13:30:00,12.9,12.92,12.89,12.91,71714.0,10.3765,10.3926,10.3685,10.3846,71714.0
2020-12-11 13:40:00,12.91,12.93,12.9,12.92,84390.0,10.3846,10.4007,10.3765,10.3926,84390.0
2020-12-11 13:50:00,12.92,12.96,12.91,12.94,128226.0,10.3926,10.4248,10.3846,10.4087,128226.0
2020-12-11 14:00:00,12.94,12.95,12.91,12.93,106426.0,10.4087,10.4168,10.3846,10.4007,106426.0
2020-12-11 14:10:00,12.93,12.96,12.92,12.95,62622.0,10.4007,10.4248,10.3926,10.4168,62622.0
2020-12-11 14:20:00,12.95,12.96,12.92,12.94,95657.0,10.4168,10.4248,10.3926,10.4087,95657.0
2020-12-11 14:30:00,12.94,12.97,12.93,12.95,136463.0,10.4087,10.4329,10.4007,10.4168,136463.0
2020-12-11 14:40:00,12.95,12.96,12.92,12.94,100379.0,10.4168,10.4248,10.3926,10.4087,100379.0
2020-12-11 14:50:00,12.95,12.95,12.92,12.93,80089.0,10.4168,10.4168,10.3926,10.4007,80089.0
2020-12-11 15:00:00,12.93,12.95,12.92,12.93,149673.0,10.4007,10.4168,10.3926,10.4007,149673.0
2020-12-11 15:10:00,12.93,12.98,12.92,12.98,116464.0,10.4007,10.4409,10.3926,10.4409,116464.0
2020-12-11 15:20:00,12.98,12.98,12.93,12.95,143062.0,10.4409,10.4409,10.4007,10.4168,143062.0
2020-12-11 15:30:00,12.95,12.97,12.93,12.96,159084.0,10.4168,10.4329,10.4007,10.4248,159084.0
2020-12-11 15:40:00,12.96,12.97,12.91,12.93,287058.0,10.4248,10.4329,10.3846,10.4007,287058.0
2020-12-11 15:50:00,12.93,12.95,12.9,12.93,825447.0,10.4007,10.4168,10.3765,10.4007,825447.0
2020-12-14 09:30:00,12.9,12.95,12.64,12.65,2711579.0,10.3765,10.4168,10.1674,10.1755,2711579.0
2020-12-14 09:40:00,12.66,12.66,12.41,12.43,1833533.0,10.1835,10.1835,9.9824,9.9985,1833533.0
2020-12-14 09:50:00,12.44,12.49,12.36,12.42,1426528.0,10.0065,10.0467,9.9422,9.9904,1426528.0
2020-12-14 10:00:00,12.42,12.49,12.35,12.45,1510048.0,9.9904,10.0467,9.9341,10.0146,1510048.0
2020-12-14 10:10:00,12.45,12.46,12.39,12.43,1086202.0,10.0146,10.0226,9.9663,9.9985,1086202.0
2020-12-14 10:20:00,12.43,12.44,12.38,12.41,1182883.0,9.9985,10.0065,9.9583,9.9824,1182883.0
2020-12-14 10:30:00,12.41,12.42,12.36,12.41,690915.0,9.9824,9.9904,9.9422,9.9824,690915.0
2020-12-14 10:40:00,12.42,12.46,12.36,12.36,911943.0,9.9904,10.0226,9.9422,9.9422,911943.0
2020-12-14 10:50:00,12.36,12.42,12.35,12.37,1063606.0,9.9422,9.9904,9.9341,9.9502,1063606.0
2020-12-14 11:00:00,12.37,12.4,12.34,12.36,707531.0,9.9502,9.9744,9.9261,9.9422,707531.0
2020-12-14 11:10:00,12.36,12.38,12.33,12.34,1183098.0,9.9422,9.9583,9.918,9.9261,1183098.0
2020-12-14 11:20:00,12.34,12.36,12.25,12.26,562877.0,9.9261,9.9422,9.8537,9.8617,562877.0
2020-12-14 11:30:00,12.25,12.3,12.21,12.27,572475.0,9.8537,9.8939,9.8215,9.8698,572475.0
2020-12-14 11:40:00,12.27,12.28,12.23,12.26,531985.0,9.8698,9.8778,9.8376,9.8617,531985.0
2020-12-14 11:50:00,12.27,12.28,12.19,12.21,321084.0,9.8698,9.8778,9.8054,9.8215,321084.0
2020-12-14 12:00:00,12.21,12.26,12.2,12.23,465493.0,9.8215,9.8617,9.8135,9.8376,465493.0
2020-12-14 12:10:00,12.22,12.26,12.18,12.18,395413.0,9.8296,9.8617,9.7974,9.7974,395413.0
2020-12-14 12:20:00,12.19,12.24,12.16,12.22,432138.0,9.8054,9.8457,9.7813,9.8296,432138.0
2020-12-14 12:30:00,12.23,12.27,12.21,12.25,499673.0,9.8376,9.8698,9.8215,9.8537,499673.0
2020-12-14 12:40:00,12.26,12.26,12.2,12.2,318824.0,9.8617,9.8617,9.8135,9.8135,318824.0
2020-12-14 12:50:00,12.2,12.29,12.2,12.29,671286.0,9.8135,9.8859,9.8135,9.8859,671286.0
2020-12-14 13:00:00,12.29,12.31,12.26,12.28,334139.0,9.8859,9.902,9.8617,9.8778,334139.0
2020-12-14 13:10:00,12.27,12.29,12.25,12.26,256408.0,9.8698,9.8859,9.8537,9.8617,256408.0
2020-12-14 13:20:00,12.26,12.27,12.24,12.24,402955.0,9.8617,9.8698,9.8457,9.8457,402955.0
2020-12-14 13:30:00,12.25,12.29,12.24,12.29,319999.0,9.8537,9.8859,9.8457,9.8859,319999.0
2020-12-14 13:40:00,12.29,12.31,12.22,12.23,621150.0,9.8859,9.902,9.8296,9.8376,621150.0
2020-12-14 13:50:00,12.23,12.24,12.15,12.17,994260.0,9.8376,9.8457,9.7733,9.7893,994260.0
2020-12-14 14:00:00,12.18,12.21,12.16,12.17,587380.0,9.7974,9.8215,9.7813,9.7893,587380.0
2020-12-14 14:10:00,12.18,12.19,12.15,12.18,691027.0,9.7974,9.8054,9.7733,9.7974,691027.0
2020-12-14 14:20:00,12.18,12.21,12.15,12.21,544464.0,9.7974,9.8215,9.7733,9.8215,544464.0
2020-12-14 14:30:00,12.21,12.23,12.17,12.21,665371.0,9.8215,9.8376,9.7893,9.8215,665371.0
2020-12-14 14:40:00,12.21,12.27,12.2,12.26,553619.0,9.8215,9.8698,9.8135,9.8617,553619.0
2020-12-14 14:50:00,12.26,12.35,12.25,12.35,587281.0,9.8617,9.9341,9.8537,9.9341,587281.0
2020-12-14 15:00:00,12.35,12.37,12.32,12.37,552178.0,9.9341,9.9502,9.91,9.9502,552178.0
2020-12-14 15:10:00,12.37,12.43,12.37,12.42,1208666.0,9.9502,9.9985,9.9502,9.9904,1208666.0
2020-12-14 15:20:00,12.42,12.49,12.41,12.46,916970.0,9.9904,10.0467,9.9824,10.0226,916970.0
2020-12-14 15:30:00,12.46,12.47,12.41,12.43,813180.0,10.0226,10.0307,9.9824,9.9985,813180.0
2020-12-14 15:40:00,12.44,12.52,12.43,12.51,1116007.0,10.0065,10.0709,9.9985,10.0628,1116007.0
2020-12-14 15:50:00,12.5,12.6,12.49,12.51,2668712.0,10.0548,10.1352,10.0467,10.0628,2668712.0
2020-12-15 09:30:00,12.71,12.71,12.52,12.66,1037746.0,10.2237,10.2237,10.0709,10.1835,1037746.0
2020-12-15 09:40:00,12.66,12.69,12.61,12.63,826845.0,10.1835,10.2076,10.1433,10.1594,826845.0
2020-12-15 09:50:00,12.63,12.64,12.44,12.46,571084.0,10.1594,10.1674,10.0065,10.0226,571084.0
2020-12-15 10:00:00,12.46,12.54,12.43,12.5,677129.0,10.0226,10.087,9.9985,10.0548,677129.0
2020-12-15 10:10:00,12.51,12.53,12.49,12.5,367365.0,10.0628,10.0789,10.0467,10.0548,367365.0
2020-12-15 10:20:00,12.5,12.52,12.44,12.5,270836.0,10.0548,10.0709,10.0065,10.0548,270836.0
2020-12-15 10:30:00,12.5,12.51,12.41,12.41,297124.0,10.0548,10.0628,9.9824,9.9824,297124.0
2020-12-15 10:40:00,12.41,12.45,12.4,12.43,308908.0,9.9824,10.0146,9.9744,9.9985,308908.0
2020-12-15 10:50:00,12.43,12.5,12.42,12.49,424398.0,9.9985,10.0548,9.9904,10.0467,424398.0
2020-12-15 11:00:00,12.49,12.5,12.38,12.41,430124.0,10.0467,10.0548,9.9583,9.9824,430124.0
2020-12-15 11:10:00,12.41,12.45,12.4,12.41,249319.0,9.9824,10.0146,9.9744,9.9824,249319.0
2020-12-15 11:20:00,12.41,12.45,12.4,12.41,169569.0,9.9824,10.0146,9.9744,9.9824,169569.0
2020-12-15 11:30:00,12.41,12.41,12.38,12.4,227824.0,9.9824,9.9824,9.9583,9.9744,227824.0
2020-12-15 11:40:00,12.4,12.42,12.38,12.39,315645.0,9.9744,9.9904,9.9583,9.9663,315645.0
2020-12-15 11:50:00,12.39,12.46,12.36,12.45,536547.0,9.9663,10.0226,9.9422,10.0146,536547.0
2020-12-15 12:00:00,12.45,12.49,12.4,12.41,197183.0,10.0146,10.0467,9.9744,9.9824,197183.0
2020-12-15 12:10:00,12.41,12.46,12.41,12.43,189515.0,9.9824,10.0226,9.9824,9.9985,189515.0
2020-12-15 12:20:00,12.43,12.48,12.42,12.46,299200.0,9.9985,10.0387,9.9904,10.0226,299200.0
2020-12-15 12:30:00,12.45,12.49,12.44,12.46,200081.0,10.0146,10.0467,10.0065,10.0226,200081.0
2020-12-15 12:40:00,12.46,12.52,12.46,12.52,209144.0,10.0226,10.0709,10.0226,10.0709,209144.0
2020-12-15 12:50:00,12.51,12.54,12.5,12.52,163415.0,10.0628,10.087,10.0548,10.0709,163415.0
2020-12-15 13:00:00,12.52,12.56,12.51,12.54,131176.0,10.0709,10.1031,10.0628,10.087,131176.0
2020-12-15 13:10:00,12.53,12.54,12.5,12.53,114144.0,10.0789,10.087,10.0548,10.0789,114144.0
2020-12-15 13:20:00,12.53,12.54,12.5,12.52,90138.0,10.0789,10.087,10.0548,10.0709,90138.0
2020-12-15 13:30:00,12.52,12.57,12.51,12.56,180358.0,10.0709,10.1111,10.0628,10.1031,180358.0
2020-12-15 13:40:00,12.56,12.59,12.55,12.56,203758.0,10.1031,10.1272,10.095,10.1031,203758.0
2020-12-15 13:50:00,12.56,12.57,12.54,12.57,207320.0,10.1031,10.1111,10.087,10.1111,207320.0
2020-12-15 14:00:00,12.57,12.58,12.5,12.51,259337.0,10.1111,10.1191,10.0548,10.0628,259337.0
2020-12-15 14:10:00,12.52,12.55,12.5,12.53,184426.0,10.0709,10.095,10.0548,10.0789,184426.0
2020-12-15 14:20:00,12.53,12.56,12.51,12.53,188894.0,10.0789,10.1031,10.0628,10.0789,188894.0
2020-12-15 14:30:00,12.53,12.54,12.51,12.53,192188.0,10.0789,10.087,10.0628,10.0789,192188.0
2020-12-15 14:40:00,12.52,12.54,12.5,12.52,220074.0,10.0709,10.087,10.0548,10.0709,220074.0
2020-12-15 14:50:00,12.52,12.53,12.5,12.51,228041.0,10.0709,10.0789,10.0548,10.0628,228041.0
2020-12-15 15:00:00,12.51,12.57,12.51,12.54,333583.0,10.0628,10.1111,10.0628,10.087,333583.0
2020-12-15 15:10:00,12.55,12.62,12.55,12.59,632578.0,10.095,10.1513,10.095,10.1272,632578.0
2020-12-15 15:20:00,12.59,12.61,12.56,12.57,455182.0,10.1272,10.1433,10.1031,10.1111,455182.0
2020-12-15 15:30:00,12.57,12.6,12.55,12.59,592593.0,10.1111,10.1352,10.095,10.1272,592593.0
2020-12-15 15:40:00,12.59,12.61,12.56,12.6,520096.0,10.1272,10.1433,10.1031,10.1352,520096.0
2020-12-15 15:50:00,12.6,12.6,12.56,12.59,1196348.0,10.1352,10.1352,10.1031,10.1272,1196348.0
2020-12-16 09:30:00,12.65,12.65,12.46,12.51,420594.0,10.1755,10.1755,10.0226,10.0628,420594.0
2020-12-16 09:40:00,12.51,12.54,12.47,12.52,320875.0,10.0628,10.087,10.0307,10.0709,320875.0
2020-12-16 09:50:00,12.53,12.56,12.47,12.52,415708.0,10.0789,10.1031,10.0307,10.0709,415708.0
2020-12-16 10:00:00,12.53,12.55,12.45,12.47,344768.0,10.0789,10.095,10.0146,10.0307,344768.0
2020-12-16 10:10:00,12.48,12.49,12.45,12.47,311431.0,10.0387,10.0467,10.0146,10.0307,311431.0
2020-12-16 10:20:00,12.47,12.47,12.41,12.46,501980.0,10.0307,10.0307,9.9824,10.0226,501980.0
2020-12-16 10:30:00,12.47,12.49,12.39,12.43,415345.0,10.0307,10.0467,9.9663,9.9985,415345.0
2020-12-16 10:40:00,12.43,12.43,12.39,12.42,264944.0,9.9985,9.9985,9.9663,9.9904,264944.0
2020-12-16 10:50:00,12.42,12.43,12.38,12.4,612459.0,9.9904,9.9985,9.9583,9.9744,612459.0
2020-12-16 11:00:00,12.4,12.46,12.39,12.42,243045.0,9.9744,10.0226,9.9663,9.9904,243045.0
2020-12-16 11:10:00,12.42,12.44,12.39,12.43,351081.0,9.9904,10.0065,9.9663,9.9985,351081.0
2020-12-16 11:20:00,12.43,12.46,12.42,12.45,395137.0,9.9985,10.0226,9.9904,10.0146,395137.0
2020-12-16 11:30:00,12.46,12.47,12.42,12.45,260665.0,10.0226,10.0307,9.9904,10.0146,260665.0
2020-12-16 11:40:00,12.45,12.48,12.42,12.47,190856.0,10.0146,10.0387,9.9904,10.0307,190856.0
2020-12-16 11:50:00,12.47,12.48,12.45,12.47,134806.0,10.0307,10.0387,10.0146,10.0307,134806.0
2020-12-16 12:00:00,12.47,12.5,12.45,12.46,185813.0,10.0307,10.0548,10.0146,10.0226,185813.0
2020-12-16 12:10:00,12.46,12.47,12.43,12.44,235748.0,10.0226,10.0307,9.9985,10.0065,235748.0
2020-12-16 12:20:00,12.44,12.44,12.42,12.42,137853.0,10.0065,10.0065,9.9904,9.9904,137853.0
2020-12-16 12:30:00,12.42,12.49,12.41,12.45,231968.0,9.9904,10.0467,9.9824,10.0146,231968.0
2020-12-16 12:40:00,12.46,12.5,12.45,12.48,331192.0,10.0226,10.0548,10.0146,10.0387,331192.0
2020-12-16 12:50:00,12.48,12.51,12.45,12.46,340171.0,10.0387,10.0628,10.0146,10.0226,340171.0
2020-12-16 13:00:00,12.46,12.47,12.44,12.46,133000.0,10.0226,10.0307,10.0065,10.0226,133000.0
2020-12-16 13:10:00,12.45,12.46,12.42,12.44,178109.0,10.0146,10.0226,9.9904,10.0065,178109.0
2020-12-16 13:20:00,12.45,12.45,12.42,12.43,249425.0,10.0146,10.0146,9.9904,9.9985,249425.0
2020-12-16 13:30:00,12.43,12.44,12.41,12.44,133885.0,9.9985,10.0065,9.9824,10.0065,133885.0
2020-12-16 13:40:00,12.44,12.44,12.42,12.42,99200.0,10.0065,10.0065,9.9904,9.9904,99200.0
2020-12-16 13:50:00,12.42,12.43,12.4,12.42,137727.0,9.9904,9.9985,9.9744,9.9904,137727.0
2020-12-16 14:00:00,12.42,12.47,12.41,12.45,212308.0,9.9904,10.0307,9.9824,10.0146,212308.0
2020-12-16 14:10:00,12.45,12.45,12.41,12.41,221230.0,10.0146,10.0146,9.9824,9.9824,221230.0
2020-12-16 14:20:00,12.42,12.45,12.41,12.43,262865.0,9.9904,10.0146,9.9824,9.9985,262865.0
2020-12-16 14:30:00,12.43,12.47,12.4,12.46,323692.0,9.9985,10.0307,9.9744,10.0226,323692.0
2020-12-16 14:40:00,12.46,12.48,12.44,12.48,215851.0,10.0226,10.0387,10.0065,10.0387,215851.0
2020-12-16 14:50:00,12.48,12.49,12.44,12.47,199901.0,10.0387,10.0467,10.0065,10.0307,199901.0
2020-12-16 15:00:00,12.48,12.48,12.42,12.44,183656.0,10.0387,10.0387,9.9904,10.0065,183656.0
2020-12-16 15:10:00,12.44,12.47,12.43,12.46,183592.0,10.0065,10.0307,9.9985,10.0226,183592.0
2020-12-16 15:20:00,12.46,12.49,12.45,12.46,233417.0,10.0226,10.0467,10.0146,10.0226,233417.0
2020-12-16 15:30:00,12.46,12.51,12.46,12.49,383582.0,10.0226,10.0628,10.0226,10.0467,383582.0
2020-12-16 15:40:00,12.48,12.53,12.48,12.52,558580.0,10.0387,10.0789,10.0387,10.0709,558580.0
2020-12-16 15:50:00,12.51,12.54,12.49,12.51,1187333.0,10.0628,10.087,10.0467,10.0628,1187333.0
2020-12-17 09:30:00,12.32,12.34,12.12,12.13,667695.0,10.0305,10.0467,9.8676,9.8758,667695.0
2020-12-17 09:40:00,12.13,12.18,12.12,12.16,425099.0,9.8758,9.9165,9.8676,9.9002,425099.0
2020-12-17 09:50:00,12.17,12.18,12.05,12.06,612971.0,9.9083,9.9165,9.8106,9.8188,612971.0
2020-12-17 10:00:00,12.06,12.11,12.05,12.09,450979.0,9.8188,9.8595,9.8106,9.8432,450979.0
2020-12-17 10:10:00,12.1,12.1,12.04,12.06,315330.0,9.8514,9.8514,9.8025,9.8188,315330.0
2020-12-17 10:20:00,12.05,12.1,12.02,12.09,554499.0,9.8106,9.8514,9.7862,9.8432,554499.0
2020-12-17 10:30:00,12.08,12.1,12.04,12.04,225777.0,9.8351,9.8514,9.8025,9.8025,225777.0
2020-12-17 10:40:00,12.04,12.11,12.0,12.11,404348.0,9.8025,9.8595,9.7699,9.8595,404348.0
2020-12-17 10:50:00,12.11,12.11,12.06,12.11,369110.0,9.8595,9.8595,9.8188,9.8595,369110.0
2020-12-17 11:00:00,12.11,12.17,12.1,12.16,410824.0,9.8595,9.9083,9.8514,9.9002,410824.0
2020-12-17 11:10:00,12.17,12.21,12.15,12.2,263243.0,9.9083,9.9409,9.8921,9.9328,263243.0
2020-12-17 11:20:00,12.21,12.22,12.18,12.21,380561.0,9.9409,9.9491,9.9165,9.9409,380561.0
2020-12-17 11:30:00,12.21,12.27,12.2,12.23,294877.0,9.9409,9.9898,9.9328,9.9572,294877.0
2020-12-17 11:40:00,12.23,12.27,12.22,12.27,170965.0,9.9572,9.9898,9.9491,9.9898,170965.0
2020-12-17 11:50:00,12.27,12.31,12.25,12.29,346386.0,9.9898,10.0223,9.9735,10.006,346386.0
2020-12-17 12:00:00,12.29,12.31,12.27,12.3,402736.0,10.006,10.0223,9.9898,10.0142,402736.0
2020-12-17 12:10:00,12.3,12.3,12.25,12.25,208694.0,10.0142,10.0142,9.9735,9.9735,208694.0
2020-12-17 12:20:00,12.25,12.28,12.25,12.28,207011.0,9.9735,9.9979,9.9735,9.9979,207011.0
2020-12-17 12:30:00,12.28,12.31,12.27,12.3,141676.0,9.9979,10.0223,9.9898,10.0142,141676.0
2020-12-17 12:40:00,12.3,12.31,12.28,12.29,185983.0,10.0142,10.0223,9.9979,10.006,185983.0
2020-12-17 12:50:00,12.29,12.3,12.26,12.29,173109.0,10.006,10.0142,9.9816,10.006,173109.0
2020-12-17 13:00:00,12.29,12.32,12.28,12.29,374058.0,10.006,10.0305,9.9979,10.006,374058.0
2020-12-17 13:10:00,12.29,12.3,12.28,12.3,113672.0,10.006,10.0142,9.9979,10.0142,113672.0
2020-12-17 13:20:00,12.3,12.36,12.29,12.36,367556.0,10.0142,10.063,10.006,10.063,367556.0
2020-12-17 13:30:00,12.36,12.36,12.32,12.34,372630.0,10.063,10.063,10.0305,10.0467,372630.0
2020-12-17 13:40:00,12.34,12.37,12.33,12.37,266076.0,10.0467,10.0712,10.0386,10.0712,266076.0
2020-12-17 13:50:00,12.37,12.39,12.35,12.36,188674.0,10.0712,10.0875,10.0549,10.063,188674.0
2020-12-17 14:00:00,12.36,12.38,12.34,12.37,140283.0,10.063,10.0793,10.0467,10.0712,140283.0
2020-12-17 14:10:00,12.37,12.38,12.35,12.36,358522.0,10.0712,10.0793,10.0549,10.063,358522.0
2020-12-17 14:20:00,12.36,12.38,12.34,12.36,277802.0,10.063,10.0793,10.0467,10.063,277802.0
2020-12-17 14:30:00,12.37,12.41,12.36,12.4,301443.0,10.0712,10.1037,10.063,10.0956,301443.0
2020-12-17 14:40:00,12.4,12.44,12.39,12.43,354302.0,10.0956,10.1282,10.0875,10.12,354302.0
2020-12-17 14:50:00,12.43,12.44,12.4,12.42,395255.0,10.12,10.1282,10.0956,10.1119,395255.0
2020-12-17 15:00:00,12.42,12.44,12.4,12.43,299465.0,10.1119,10.1282,10.0956,10.12,299465.0
2020-12-17 15:10:00,12.42,12.42,12.39,12.41,385770.0,10.1119,10.1119,10.0875,10.1037,385770.0
2020-12-17 15:20:00,12.41,12.43,12.4,12.41,428001.0,10.1037,10.12,10.0956,10.1037,428001.0
2020-12-17 15:30:00,12.41,12.42,12.38,12.42,570299.0,10.1037,10.1119,10.0793,10.1119,570299.0
2020-12-17 15:40:00,12.42,12.42,12.36,12.37,613273.0,10.1119,10.1119,10.063,10.0712,613273.0
2020-12-17 15:50:00,12.37,12.37,12.34,12.34,1359209.0,10.0712,10.0712,10.0467,10.0467,1359209.0
2020-12-18 09:30:00,12.34,12.43,12.31,12.36,940629.0,10.0467,10.12,10.0223,10.063,940629.0
2020-12-18 09:40:00,12.35,12.4,12.3,12.32,265631.0,10.0549,10.0956,10.0142,10.0305,265631.0
2020-12-18 09:50:00,12.32,12.35,12.28,12.34,216141.0,10.0305,10.0549,9.9979,10.0467,216141.0
2020-12-18 10:00:00,12.33,12.34,12.25,12.31,329120.0,10.0386,10.0467,9.9735,10.0223,329120.0
2020-12-18 10:10:00,12.31,12.32,12.24,12.27,208911.0,10.0223,10.0305,9.9653,9.9898,208911.0
2020-12-18 10:20:00,12.27,12.28,12.23,12.24,430385.0,9.9898,9.9979,9.9572,9.9653,430385.0
2020-12-18 10:30:00,12.24,12.29,12.22,12.27,259933.0,9.9653,10.006,9.9491,9.9898,259933.0
2020-12-18 10:40:00,12.26,12.27,12.2,12.2,816899.0,9.9816,9.9898,9.9328,9.9328,816899.0
2020-12-18 10:50:00,12.21,12.23,12.18,12.23,315625.0,9.9409,9.9572,9.9165,9.9572,315625.0
2020-12-18 11:00:00,12.23,12.23,12.16,12.17,346861.0,9.9572,9.9572,9.9002,9.9083,346861.0
2020-12-18 11:10:00,12.16,12.19,12.11,12.18,464770.0,9.9002,9.9246,9.8595,9.9165,464770.0
2020-12-18 11:20:00,12.19,12.22,12.18,12.19,191834.0,9.9246,9.9491,9.9165,9.9246,191834.0
2020-12-18 11:30:00,12.19,12.2,12.16,12.2,127858.0,9.9246,9.9328,9.9002,9.9328,127858.0
2020-12-18 11:40:00,12.19,12.22,12.17,12.21,141686.0,9.9246,9.9491,9.9083,9.9409,141686.0
2020-12-18 11:50:00,12.21,12.24,12.2,12.21,115680.0,9.9409,9.9653,9.9328,9.9409,115680.0
2020-12-18 12:00:00,12.21,12.24,12.2,12.24,142192.0,9.9409,9.9653,9.9328,9.9653,142192.0
2020-12-18 12:10:00,12.23,12.24,12.2,12.23,125846.0,9.9572,9.9653,9.9328,9.9572,125846.0
2020-12-18 12:20:00,12.23,12.23,12.19,12.2,65855.0,9.9572,9.9572,9.9246,9.9328,65855.0
2020-12-18 12:30:00,12.19,12.24,12.18,12.24,130579.0,9.9246,9.9653,9.9165,9.9653,130579.0
2020-12-18 12:40:00,12.24,12.26,12.22,12.24,111082.0,9.9653,9.9816,9.9491,9.9653,111082.0
2020-12-18 12:50:00,12.24,12.25,12.21,12.21,87094.0,9.9653,9.9735,9.9409,9.9409,87094.0
2020-12-18 13:00:00,12.21,12.22,12.2,12.21,155989.0,9.9409,9.9491,9.9328,9.9409,155989.0
2020-12-18 13:10:00,12.22,12.23,12.21,12.23,101217.0,9.9491,9.9572,9.9409,9.9572,101217.0
2020-12-18 13:20:00,12.23,12.27,12.2,12.25,324817.0,9.9572,9.9898,9.9328,9.9735,324817.0
2020-12-18 13:30:00,12.25,12.26,12.21,12.21,66144.0,9.9735,9.9816,9.9409,9.9409,66144.0
2020-12-18 13:40:00,12.21,12.25,12.21,12.24,164523.0,9.9409,9.9735,9.9409,9.9653,164523.0
2020-12-18 13:50:00,12.23,12.24,12.21,12.21,78371.0,9.9572,9.9653,9.9409,9.9409,78371.0
2020-12-18 14:00:00,12.21,12.24,12.2,12.22,281345.0,9.9409,9.9653,9.9328,9.9491,281345.0
2020-12-18 14:10:00,12.21,12.25,12.21,12.25,162351.0,9.9409,9.9735,9.9409,9.9735,162351.0
2020-12-18 14:20:00,12.24,12.28,12.24,12.27,243820.0,9.9653,9.9979,9.9653,9.9898,243820.0
2020-12-18 14:30:00,12.27,12.29,12.24,12.27,309005.0,9.9898,10.006,9.9653,9.9898,309005.0
2020-12-18 14:40:00,12.27,12.27,12.24,12.26,151398.0,9.9898,9.9898,9.9653,9.9816,151398.0
2020-12-18 14:50:00,12.26,12.31,12.22,12.3,681232.0,9.9816,10.0223,9.9491,10.0142,681232.0
2020-12-18 15:00:00,12.3,12.32,12.27,12.28,1169833.0,10.0142,10.0305,9.9898,9.9979,1169833.0
2020-12-18 15:10:00,12.28,12.31,12.27,12.28,380517.0,9.9979,10.0223,9.9898,9.9979,380517.0
2020-12-18 15:20:00,12.28,12.32,12.27,12.28,1310088.0,9.9979,10.0305,9.9898,9.9979,1310088.0
2020-12-18 15:30:00,12.28,12.31,12.26,12.3,1396504.0,9.9979,10.0223,9.9816,10.0142,1396504.0
2020-12-18 15:40:00,12.3,12.38,12.3,12.37,1129914.0,10.0142,10.0793,10.0142,10.0712,1129914.0
2020-12-18 15:50:00,12.36,12.42,12.3,12.42,3378961.0,10.063,10.1119,10.0142,10.1119,3378961.0
2020-12-21 09:30:00,12.38,12.57,12.26,12.53,916358.0,10.0793,10.234,9.9816,10.2014,916358.0
2020-12-21 09:40:00,12.52,12.58,12.49,12.55,623148.0,10.1933,10.2421,10.1689,10.2177,623148.0
2020-12-21 09:50:00,12.54,12.62,12.51,12.58,963842.0,10.2096,10.2747,10.1852,10.2421,963842.0
2020-12-21 10:00:00,12.57,12.6,12.53,12.55,1609618.0,10.234,10.2584,10.2014,10.2177,1609618.0
2020-12-21 10:10:00,12.56,12.58,12.39,12.39,999400.0,10.2259,10.2421,10.0875,10.0875,999400.0
2020-12-21 10:20:00,12.4,12.44,12.35,12.4,323630.0,10.0956,10.1282,10.0549,10.0956,323630.0
2020-12-21 10:30:00,12.4,12.48,12.39,12.4,721410.0,10.0956,10.1607,10.0875,10.0956,721410.0
2020-12-21 10:40:00,12.41,12.48,12.37,12.46,561624.0,10.1037,10.1607,10.0712,10.1444,561624.0
2020-12-21 10:50:00,12.46,12.49,12.44,12.47,405980.0,10.1444,10.1689,10.1282,10.1526,405980.0
2020-12-21 11:00:00,12.47,12.49,12.44,12.46,497434.0,10.1526,10.1689,10.1282,10.1444,497434.0
2020-12-21 11:10:00,12.45,12.5,12.42,12.44,499575.0,10.1363,10.177,10.1119,10.1282,499575.0
2020-12-21 11:20:00,12.43,12.49,12.41,12.41,324204.0,10.12,10.1689,10.1037,10.1037,324204.0
2020-12-21 11:30:00,12.42,12.44,12.35,12.36,220015.0,10.1119,10.1282,10.0549,10.063,220015.0
2020-12-21 11:40:00,12.36,12.4,12.35,12.38,268506.0,10.063,10.0956,10.0549,10.0793,268506.0
2020-12-21 11:50:00,12.38,12.4,12.35,12.38,170886.0,10.0793,10.0956,10.0549,10.0793,170886.0
2020-12-21 12:00:00,12.38,12.4,12.36,12.38,143087.0,10.0793,10.0956,10.063,10.0793,143087.0
2020-12-21 12:10:00,12.38,12.42,12.37,12.41,226393.0,10.0793,10.1119,10.0712,10.1037,226393.0
2020-12-21 12:20:00,12.41,12.41,12.37,12.39,241931.0,10.1037,10.1037,10.0712,10.0875,241931.0
2020-12-21 12:30:00,12.4,12.41,12.39,12.4,278460.0,10.0956,10.1037,10.0875,10.0956,278460.0
2020-12-21 12:40:00,12.41,12.43,12.39,12.42,465113.0,10.1037,10.12,10.0875,10.1119,465113.0
2020-12-21 12:50:00,12.41,12.46,12.41,12.41,478076.0,10.1037,10.1444,10.1037,10.1037,478076.0
2020-12-21 13:00:00,12.41,12.44,12.39,12.39,400610.0,10.1037,10.1282,10.0875,10.0875,400610.0
2020-12-21 13:10:00,12.39,12.41,12.36,12.38,388394.0,10.0875,10.1037,10.063,10.0793,388394.0
2020-12-21 13:20:00,12.38,12.39,12.35,12.37,272945.0,10.0793,10.0875,10.0549,10.0712,272945.0
2020-12-21 13:30:00,12.36,12.4,12.36,12.37,217529.0,10.063,10.0956,10.063,10.0712,217529.0
2020-12-21 13:40:00,12.36,12.42,12.35,12.37,538946.0,10.063,10.1119,10.0549,10.0712,538946.0
2020-12-21 13:50:00,12.37,12.38,12.35,12.37,237712.0,10.0712,10.0793,10.0549,10.0712,237712.0
2020-12-21 14:00:00,12.37,12.41,12.35,12.36,398681.0,10.0712,10.1037,10.0549,10.063,398681.0
2020-12-21 14:10:00,12.36,12.41,12.35,12.4,567531.0,10.063,10.1037,10.0549,10.0956,567531.0
2020-12-21 14:20:00,12.4,12.42,12.39,12.4,377809.0,10.0956,10.1119,10.0875,10.0956,377809.0
2020-12-21 14:30:00,12.4,12.42,12.38,12.38,653021.0,10.0956,10.1119,10.0793,10.0793,653021.0
2020-12-21 14:40:00,12.38,12.41,12.37,12.41,416038.0,10.0793,10.1037,10.0712,10.1037,416038.0
2020-12-21 14:50:00,12.41,12.41,12.32,12.34,251873.0,10.1037,10.1037,10.0305,10.0467,251873.0
2020-12-21 15:00:00,12.33,12.35,12.28,12.29,320190.0,10.0386,10.0549,9.9979,10.006,320190.0
2020-12-21 15:10:00,12.29,12.32,12.27,12.29,396519.0,10.006,10.0305,9.9898,10.006,396519.0
2020-12-21 15:20:00,12.29,12.31,12.26,12.3,277402.0,10.006,10.0223,9.9816,10.0142,277402.0
2020-12-21 15:30:00,12.3,12.3,12.25,12.27,331305.0,10.0142,10.0142,9.9735,9.9898,331305.0
2020-12-21 15:40:00,12.28,12.29,12.22,12.24,590212.0,9.9979,10.006,9.9491,9.9653,590212.0
2020-12-21 15:50:00,12.23,12.27,12.2,12.27,1318483.0,9.9572,9.9898,9.9328,9.9898,1318483.0
2020-12-22 09:30:00,12.32,12.44,12.3,12.33,435696.0,10.0305,10.1282,10.0142,10.0386,435696.0
2020-12-22 09:40:00,12.32,12.32,12.27,12.28,150190.0,10.0305,10.0305,9.9898,9.9979,150190.0
2020-12-22 09:50:00,12.28,12.33,12.24,12.32,208256.0,9.9979,10.0386,9.9653,10.0305,208256.0
2020-12-22 10:00:00,12.31,12.36,12.28,12.35,219644.0,10.0223,10.063,9.9979,10.0549,219644.0
2020-12-22 10:10:00,12.35,12.35,12.28,12.32,252999.0,10.0549,10.0549,9.9979,10.0305,252999.0
2020-12-22 10:20:00,12.32,12.35,12.29,12.35,157065.0,10.0305,10.0549,10.006,10.0549,157065.0
2020-12-22 10:30:00,12.35,12.36,12.28,12.33,153191.0,10.0549,10.063,9.9979,10.0386,153191.0
2020-12-22 10:40:00,12.33,12.33,12.26,12.26,224861.0,10.0386,10.0386,9.9816,9.9816,224861.0
2020-12-22 10:50:00,12.26,12.29,12.23,12.24,148266.0,9.9816,10.006,9.9572,9.9653,148266.0
2020-12-22 11:00:00,12.24,12.28,12.22,12.24,408295.0,9.9653,9.9979,9.9491,9.9653,408295.0
2020-12-22 11:10:00,12.24,12.27,12.2,12.21,492466.0,9.9653,9.9898,9.9328,9.9409,492466.0
2020-12-22 11:20:00,12.21,12.21,12.16,12.18,410396.0,9.9409,9.9409,9.9002,9.9165,410396.0
2020-12-22 11:30:00,12.19,12.21,12.17,12.19,236296.0,9.9246,9.9409,9.9083,9.9246,236296.0
2020-12-22 11:40:00,12.19,12.22,12.16,12.16,549451.0,9.9246,9.9491,9.9002,9.9002,549451.0
2020-12-22 11:50:00,12.16,12.21,12.14,12.2,220956.0,9.9002,9.9409,9.8839,9.9328,220956.0
2020-12-22 12:00:00,12.2,12.21,12.14,12.18,132374.0,9.9328,9.9409,9.8839,9.9165,132374.0
2020-12-22 12:10:00,12.18,12.2,12.17,12.19,106923.0,9.9165,9.9328,9.9083,9.9246,106923.0
2020-12-22 12:20:00,12.19,12.2,12.16,12.17,87780.0,9.9246,9.9328,9.9002,9.9083,87780.0
2020-12-22 12:30:00,12.18,12.2,12.15,12.18,114690.0,9.9165,9.9328,9.8921,9.9165,114690.0
2020-12-22 12:40:00,12.19,12.2,12.16,12.18,140347.0,9.9246,9.9328,9.9002,9.9165,140347.0
2020-12-22 12:50:00,12.19,12.21,12.16,12.18,156044.0,9.9246,9.9409,9.9002,9.9165,156044.0
2020-12-22 13:00:00,12.19,12.2,12.17,12.19,63697.0,9.9246,9.9328,9.9083,9.9246,63697.0
2020-12-22 13:10:00,12.19,12.21,12.18,12.18,131194.0,9.9246,9.9409,9.9165,9.9165,131194.0
2020-12-22 13:20:00,12.19,12.21,12.18,12.2,114765.0,9.9246,9.9409,9.9165,9.9328,114765.0
2020-12-22 13:30:00,12.2,12.22,12.18,12.2,81133.0,9.9328,9.9491,9.9165,9.9328,81133.0
2020-12-22 13:40:00,12.2,12.23,12.19,12.2,193133.0,9.9328,9.9572,9.9246,9.9328,193133.0
2020-12-22 13:50:00,12.21,12.24,12.2,12.22,133498.0,9.9409,9.9653,9.9328,9.9491,133498.0
2020-12-22 14:00:00,12.23,12.24,12.19,12.19,169686.0,9.9572,9.9653,9.9246,9.9246,169686.0
2020-12-22 14:10:00,12.2,12.24,12.19,12.22,221691.0,9.9328,9.9653,9.9246,9.9491,221691.0
2020-12-22 14:20:00,12.22,12.24,12.21,12.21,170887.0,9.9491,9.9653,9.9409,9.9409,170887.0
2020-12-22 14:30:00,12.21,12.22,12.18,12.19,233937.0,9.9409,9.9491,9.9165,9.9246,233937.0
2020-12-22 14:40:00,12.19,12.22,12.18,12.21,215111.0,9.9246,9.9491,9.9165,9.9409,215111.0
2020-12-22 14:50:00,12.21,12.22,12.19,12.21,238048.0,9.9409,9.9491,9.9246,9.9409,238048.0
2020-12-22 15:00:00,12.21,12.21,12.17,12.17,192321.0,9.9409,9.9409,9.9083,9.9083,192321.0
2020-12-22 15:10:00,12.17,12.19,12.14,12.15,338005.0,9.9083,9.9246,9.8839,9.8921,338005.0
2020-12-22 15:20:00,12.15,12.17,12.14,12.14,239018.0,9.8921,9.9083,9.8839,9.8839,239018.0
2020-12-22 15:30:00,12.15,12.17,12.14,12.15,293116.0,9.8921,9.9083,9.8839,9.8921,293116.0
2020-12-22 15:40:00,12.14,12.16,12.13,12.15,421309.0,9.8839,9.9002,9.8758,9.8921,421309.0
2020-12-22 15:50:00,12.14,12.15,12.11,12.11,1108927.0,9.8839,9.8921,9.8595,9.8595,1108927.0
2020-12-23 09:30:00,12.2,12.34,12.19,12.3,452880.0,9.9328,10.0467,9.9246,10.0142,452880.0
2020-12-23 09:40:00,12.29,12.38,12.27,12.36,508414.0,10.006,10.0793,9.9898,10.063,508414.0
2020-12-23 09:50:00,12.35,12.43,12.33,12.36,1107901.0,10.0549,10.12,10.0386,10.063,1107901.0
2020-12-23 10:00:00,12.35,12.4,12.35,12.38,467567.0,10.0549,10.0956,10.0549,10.0793,467567.0
2020-12-23 10:10:00,12.38,12.39,12.28,12.3,331776.0,10.0793,10.0875,9.9979,10.0142,331776.0
2020-12-23 10:20:00,12.3,12.32,12.26,12.28,320523.0,10.0142,10.0305,9.9816,9.9979,320523.0
2020-12-23 10:30:00,12.28,12.31,12.27,12.27,540008.0,9.9979,10.0223,9.9898,9.9898,540008.0
2020-12-23 10:40:00,12.27,12.32,12.24,12.32,397331.0,9.9898,10.0305,9.9653,10.0305,397331.0
2020-12-23 10:50:00,12.31,12.38,12.31,12.36,336744.0,10.0223,10.0793,10.0223,10.063,336744.0
2020-12-23 11:00:00,12.36,12.39,12.35,12.38,328307.0,10.063,10.0875,10.0549,10.0793,328307.0
2020-12-23 11:10:00,12.38,12.42,12.37,12.41,436241.0,10.0793,10.1119,10.0712,10.1037,436241.0
2020-12-23 11:20:00,12.41,12.42,12.36,12.36,338957.0,10.1037,10.1119,10.063,10.063,338957.0
2020-12-23 11:30:00,12.37,12.41,12.36,12.37,224389.0,10.0712,10.1037,10.063,10.0712,224389.0
2020-12-23 11:40:00,12.36,12.39,12.35,12.38,198533.0,10.063,10.0875,10.0549,10.0793,198533.0
2020-12-23 11:50:00,12.38,12.4,12.36,12.39,127176.0,10.0793,10.0956,10.063,10.0875,127176.0
2020-12-23 12:00:00,12.38,12.4,12.38,12.38,206121.0,10.0793,10.0956,10.0793,10.0793,206121.0
2020-12-23 12:10:00,12.38,12.41,12.38,12.38,163867.0,10.0793,10.1037,10.0793,10.0793,163867.0
2020-12-23 12:20:00,12.39,12.39,12.37,12.37,159973.0,10.0875,10.0875,10.0712,10.0712,159973.0
2020-12-23 12:30:00,12.38,12.39,12.35,12.36,640434.0,10.0793,10.0875,10.0549,10.063,640434.0
2020-12-23 12:40:00,12.36,12.41,12.35,12.41,638680.0,10.063,10.1037,10.0549,10.1037,638680.0
2020-12-23 12:50:00,12.4,12.42,12.39,12.39,188979.0,10.0956,10.1119,10.0875,10.0875,188979.0
2020-12-23 13:00:00,12.4,12.41,12.39,12.4,156943.0,10.0956,10.1037,10.0875,10.0956,156943.0
2020-12-23 13:10:00,12.4,12.42,12.39,12.41,106602.0,10.0956,10.1119,10.0875,10.1037,106602.0
2020-12-23 13:20:00,12.4,12.42,12.39,12.41,182104.0,10.0956,10.1119,10.0875,10.1037,182104.0
2020-12-23 13:30:00,12.41,12.42,12.39,12.4,188043.0,10.1037,10.1119,10.0875,10.0956,188043.0
2020-12-23 13:40:00,12.4,12.41,12.38,12.39,330621.0,10.0956,10.1037,10.0793,10.0875,330621.0
2020-12-23 13:50:00,12.39,12.42,12.38,12.4,827910.0,10.0875,10.1119,10.0793,10.0956,827910.0
2020-12-23 14:00:00,12.4,12.43,12.37,12.37,407335.0,10.0956,10.12,10.0712,10.0712,407335.0
2020-12-23 14:10:00,12.37,12.39,12.36,12.37,230651.0,10.0712,10.0875,10.063,10.0712,230651.0
2020-12-23 14:20:00,12.36,12.37,12.33,12.33,207236.0,10.063,10.0712,10.0386,10.0386,207236.0
2020-12-23 14:30:00,12.33,12.37,12.33,12.37,142617.0,10.0386,10.0712,10.0386,10.0712,142617.0
2020-12-23 14:40:00,12.37,12.39,12.35,12.37,103303.0,10.0712,10.0875,10.0549,10.0712,103303.0
2020-12-23 14:50:00,12.37,12.37,12.33,12.34,133016.0,10.0712,10.0712,10.0386,10.0467,133016.0
2020-12-23 15:00:00,12.34,12.36,12.34,12.34,179722.0,10.0467,10.063,10.0467,10.0467,179722.0
2020-12-23 15:10:00,12.34,12.39,12.34,12.38,193985.0,10.0467,10.0875,10.0467,10.0793,193985.0
2020-12-23 15:20:00,12.38,12.4,12.36,12.4,208930.0,10.0793,10.0956,10.063,10.0956,208930.0
2020-12-23 15:30:00,12.4,12.41,12.37,12.41,298106.0,10.0956,10.1037,10.0712,10.1037,298106.0
2020-12-23 15:40:00,12.41,12.46,12.4,12.45,588032.0,10.1037,10.1444,10.0956,10.1363,588032.0
2020-12-23 15:50:00,12.45,12.47,12.42,12.45,1557327.0,10.1363,10.1526,10.1119,10.1363,1557327.0
2020-12-24 09:30:00,12.47,12.51,12.19,12.2,384324.0,10.1526,10.1852,9.9246,9.9328,384324.0
2020-12-24 09:40:00,12.19,12.24,12.17,12.18,534299.0,9.9246,9.9653,9.9083,9.9165,534299.0
2020-12-24 09:50:00,12.18,12.26,12.16,12.24,332033.0,9.9165,9.9816,9.9002,9.9653,332033.0
2020-12-24 10:00:00,12.24,12.25,12.19,12.22,261297.0,9.9653,9.9735,9.9246,9.9491,261297.0
2020-12-24 10:10:00,12.22,12.28,12.21,12.23,213220.0,9.9491,9.9979,9.9409,9.9572,213220.0
2020-12-24 10:20:00,12.24,12.25,12.21,12.23,133818.0,9.9653,9.9735,9.9409,9.9572,133818.0
2020-12-24 10:30:00,12.22,12.24,12.19,12.21,186457.0,9.9491,9.9653,9.9246,9.9409,186457.0
2020-12-24 10:40:00,12.21,12.28,12.21,12.26,185563.0,9.9409,9.9979,9.9409,9.9816,185563.0
2020-12-24 10:50:00,12.26,12.32,12.25,12.31,123932.0,9.9816,10.0305,9.9735,10.0223,123932.0
2020-12-24 11:00:00,12.31,12.31,12.26,12.28,151288.0,10.0223,10.0223,9.9816,9.9979,151288.0
2020-12-24 11:10:00,12.28,12.29,12.25,12.25,108453.0,9.9979,10.006,9.9735,9.9735,108453.0
2020-12-24 11:20:00,12.26,12.28,12.25,12.27,143472.0,9.9816,9.9979,9.9735,9.9898,143472.0
2020-12-24 11:30:00,12.26,12.27,12.23,12.24,242710.0,9.9816,9.9898,9.9572,9.9653,242710.0
2020-12-24 11:40:00,12.23,12.27,12.22,12.27,153666.0,9.9572,9.9898,9.9491,9.9898,153666.0
2020-12-24 11:50:00,12.26,12.28,12.25,12.25,82681.0,9.9816,9.9979,9.9735,9.9735,82681.0
2020-12-24 12:00:00,12.25,12.25,12.21,12.24,122421.0,9.9735,9.9735,9.9409,9.9653,122421.0
2020-12-24 12:10:00,12.24,12.25,12.23,12.24,88341.0,9.9653,9.9735,9.9572,9.9653,88341.0
2020-12-24 12:20:00,12.25,12.28,12.23,12.26,128350.0,9.9735,9.9979,9.9572,9.9816,128350.0
2020-12-24 12:30:00,12.27,12.3,12.26,12.27,116010.0,9.9898,10.0142,9.9816,9.9898,116010.0
2020-12-24 12:40:00,12.27,12.3,12.26,12.29,120335.0,9.9898,10.0142,9.9816,10.006,120335.0
2020-12-24 12:50:00,12.29,12.35,12.29,12.35,254420.0,10.006,10.0549,10.006,10.0549,254420.0
2020-12-28 09:30:00,12.43,12.43,12.23,12.24,485211.0,10.12,10.12,9.9572,9.9653,485211.0
2020-12-28 09:40:00,12.24,12.35,12.21,12.35,339769.0,9.9653,10.0549,9.9409,10.0549,339769.0
2020-12-28 09:50:00,12.34,12.36,12.32,12.35,176776.0,10.0467,10.063,10.0305,10.0549,176776.0
2020-12-28 10:00:00,12.35,12.41,12.34,12.39,374585.0,10.0549,10.1037,10.0467,10.0875,374585.0
2020-12-28 10:10:00,12.38,12.45,12.38,12.4,405380.0,10.0793,10.1363,10.0793,10.0956,405380.0
2020-12-28 10:20:00,12.41,12.49,12.41,12.48,177991.0,10.1037,10.1689,10.1037,10.1607,177991.0
2020-12-28 10:30:00,12.49,12.49,12.39,12.39,203439.0,10.1689,10.1689,10.0875,10.0875,203439.0
2020-12-28 10:40:00,12.4,12.4,12.36,12.37,158420.0,10.0956,10.0956,10.063,10.0712,158420.0
2020-12-28 10:50:00,12.38,12.41,12.37,12.39,199426.0,10.0793,10.1037,10.0712,10.0875,199426.0
2020-12-28 11:00:00,12.4,12.44,12.36,12.44,202507.0,10.0956,10.1282,10.063,10.1282,202507.0
2020-12-28 11:10:00,12.44,12.46,12.41,12.43,150247.0,10.1282,10.1444,10.1037,10.12,150247.0
2020-12-28 11:20:00,12.42,12.43,12.39,12.42,181578.0,10.1119,10.12,10.0875,10.1119,181578.0
2020-12-28 11:30:00,12.42,12.44,12.4,12.44,234655.0,10.1119,10.1282,10.0956,10.1282,234655.0
2020-12-28 11:40:00,12.44,12.47,12.43,12.45,155198.0,10.1282,10.1526,10.12,10.1363,155198.0
2020-12-28 11:50:00,12.45,12.45,12.42,12.45,304760.0,10.1363,10.1363,10.1119,10.1363,304760.0
2020-12-28 12:00:00,12.44,12.45,12.43,12.44,111124.0,10.1282,10.1363,10.12,10.1282,111124.0
2020-12-28 12:10:00,12.44,12.46,12.43,12.44,194090.0,10.1282,10.1444,10.12,10.1282,194090.0
2020-12-28 12:20:00,12.43,12.46,12.43,12.45,156276.0,10.12,10.1444,10.12,10.1363,156276.0
2020-12-28 12:30:00,12.45,12.46,12.44,12.46,131715.0,10.1363,10.1444,10.1282,10.1444,131715.0
2020-12-28 12:40:00,12.45,12.48,12.45,12.45,231848.0,10.1363,10.1607,10.1363,10.1363,231848.0
2020-12-28 12:50:00,12.45,12.46,12.44,12.44,253598.0,10.1363,10.1444,10.1282,10.1282,253598.0
2020-12-28 13:00:00,12.45,12.46,12.43,12.45,111524.0,10.1363,10.1444,10.12,10.1363,111524.0
2020-12-28 13:10:00,12.46,12.46,12.44,12.45,188617.0,10.1444,10.1444,10.1282,10.1363,188617.0
2020-12-28 13:20:00,12.45,12.46,12.43,12.45,163320.0,10.1363,10.1444,10.12,10.1363,163320.0
2020-12-28 13:30:00,12.46,12.47,12.44,12.46,163463.0,10.1444,10.1526,10.1282,10.1444,163463.0
2020-12-28 13:40:00,12.46,12.48,12.45,12.48,164267.0,10.1444,10.1607,10.1363,10.1607,164267.0
2020-12-28 13:50:00,12.48,12.48,12.46,12.48,133952.0,10.1607,10.1607,10.1444,10.1607,133952.0
2020-12-28 14:00:00,12.48,12.5,12.46,12.49,147996.0,10.1607,10.177,10.1444,10.1689,147996.0
2020-12-28 14:10:00,12.49,12.52,12.48,12.51,235946.0,10.1689,10.1933,10.1607,10.1852,235946.0
2020-12-28 14:20:00,12.51,12.53,12.49,12.51,108391.0,10.1852,10.2014,10.1689,10.1852,108391.0
2020-12-28 14:30:00,12.51,12.52,12.49,12.5,165454.0,10.1852,10.1933,10.1689,10.177,165454.0
2020-12-28 14:40:00,12.49,12.53,12.49,12.51,119040.0,10.1689,10.2014,10.1689,10.1852,119040.0
2020-12-28 14:50:00,12.52,12.52,12.46,12.48,216740.0,10.1933,10.1933,10.1444,10.1607,216740.0
2020-12-28 15:00:00,12.48,12.48,12.45,12.46,166361.0,10.1607,10.1607,10.1363,10.1444,166361.0
2020-12-28 15:10:00,12.46,12.48,12.45,12.46,152056.0,10.1444,10.1607,10.1363,10.1444,152056.0
2020-12-28 15:20:00,12.46,12.48,12.45,12.46,214520.0,10.1444,10.1607,10.1363,10.1444,214520.0
2020-12-28 15:30:00,12.46,12.47,12.44,12.46,470588.0,10.1444,10.1526,10.1282,10.1444,470588.0
2020-12-28 15:40:00,12.46,12.49,12.44,12.47,441200.0,10.1444,10.1689,10.1282,10.1526,441200.0
2020-12-28 15:50:00,12.47,12.49,12.45,12.46,884330.0,10.1526,10.1689,10.1363,10.1444,884330.0
2020-12-29 09:30:00,12.44,12.47,12.39,12.44,451014.0,10.1282,10.1526,10.0875,10.1282,451014.0
2020-12-29 09:40:00,12.43,12.44,12.37,12.39,314578.0,10.12,10.1282,10.0712,10.0875,314578.0
2020-12-29 09:50:00,12.39,12.43,12.35,12.39,248650.0,10.0875,10.12,10.0549,10.0875,248650.0
2020-12-29 10:00:00,12.4,12.45,12.37,12.39,258448.0,10.0956,10.1363,10.0712,10.0875,258448.0
2020-12-29 10:10:00,12.4,12.4,12.33,12.35,319000.0,10.0956,10.0956,10.0386,10.0549,319000.0
2020-12-29 10:20:00,12.34,12.39,12.34,12.38,169236.0,10.0467,10.0875,10.0467,10.0793,169236.0
2020-12-29 10:30:00,12.38,12.4,12.37,12.38,566648.0,10.0793,10.0956,10.0712,10.0793,566648.0
2020-12-29 10:40:00,12.38,12.4,12.36,12.36,179528.0,10.0793,10.0956,10.063,10.063,179528.0
2020-12-29 10:50:00,12.36,12.38,12.34,12.38,188050.0,10.063,10.0793,10.0467,10.0793,188050.0
2020-12-29 11:00:00,12.38,12.38,12.34,12.36,304114.0,10.0793,10.0793,10.0467,10.063,304114.0
2020-12-29 11:10:00,12.36,12.4,12.35,12.38,439631.0,10.063,10.0956,10.0549,10.0793,439631.0
2020-12-29 11:20:00,12.38,12.4,12.37,12.38,389423.0,10.0793,10.0956,10.0712,10.0793,389423.0
2020-12-29 11:30:00,12.38,12.38,12.36,12.36,134121.0,10.0793,10.0793,10.063,10.063,134121.0
2020-12-29 11:40:00,12.36,12.4,12.35,12.38,135786.0,10.063,10.0956,10.0549,10.0793,135786.0
2020-12-29 11:50:00,12.39,12.41,12.37,12.38,93334.0,10.0875,10.1037,10.0712,10.0793,93334.0
2020-12-29 12:00:00,12.38,12.4,12.36,12.4,165058.0,10.0793,10.0956,10.063,10.0956,165058.0
2020-12-29 12:10:00,12.39,12.41,12.37,12.4,360762.0,10.0875,10.1037,10.0712,10.0956,360762.0
2020-12-29 12:20:00,12.4,12.41,12.33,12.34,203479.0,10.0956,10.1037,10.0386,10.0467,203479.0
2020-12-29 12:30:00,12.34,12.34,12.31,12.34,198040.0,10.0467,10.0467,10.0223,10.0467,198040.0
2020-12-29 12:40:00,12.34,12.36,12.33,12.35,161975.0,10.0467,10.063,10.0386,10.0549,161975.0
2020-12-29 12:50:00,12.34,12.35,12.32,12.35,373299.0,10.0467,10.0549,10.0305,10.0549,373299.0
2020-12-29 13:00:00,12.35,12.36,12.32,12.35,107355.0,10.0549,10.063,10.0305,10.0549,107355.0
2020-12-29 13:10:00,12.35,12.36,12.32,12.33,140133.0,10.0549,10.063,10.0305,10.0386,140133.0
2020-12-29 13:20:00,12.33,12.36,12.32,12.34,120500.0,10.0386,10.063,10.0305,10.0467,120500.0
2020-12-29 13:30:00,12.34,12.36,12.32,12.33,124582.0,10.0467,10.063,10.0305,10.0386,124582.0
2020-12-29 13:40:00,12.34,12.35,12.32,12.34,152751.0,10.0467,10.0549,10.0305,10.0467,152751.0
2020-12-29 13:50:00,12.34,12.36,12.32,12.34,148114.0,10.0467,10.063,10.0305,10.0467,148114.0
2020-12-29 14:00:00,12.33,12.34,12.29,12.29,182396.0,10.0386,10.0467,10.006,10.006,182396.0
2020-12-29 14:10:00,12.29,12.3,12.28,12.29,102644.0,10.006,10.0142,9.9979,10.006,102644.0
2020-12-29 14:20:00,12.28,12.29,12.26,12.27,218095.0,9.9979,10.006,9.9816,9.9898,218095.0
2020-12-29 14:30:00,12.28,12.3,12.27,12.29,379405.0,9.9979,10.0142,9.9898,10.006,379405.0
2020-12-29 14:40:00,12.29,12.3,12.27,12.29,268541.0,10.006,10.0142,9.9898,10.006,268541.0
2020-12-29 14:50:00,12.29,12.31,12.28,12.29,244930.0,10.006,10.0223,9.9979,10.006,244930.0
2020-12-29 15:00:00,12.29,12.32,12.28,12.31,256676.0,10.006,10.0305,9.9979,10.0223,256676.0
2020-12-29 15:10:00,12.31,12.33,12.29,12.32,191329.0,10.0223,10.0386,10.006,10.0305,191329.0
2020-12-29 15:20:00,12.32,12.34,12.3,12.33,168490.0,10.0305,10.0467,10.0142,10.0386,168490.0
2020-12-29 15:30:00,12.33,12.34,12.32,12.34,191921.0,10.0386,10.0467,10.0305,10.0467,191921.0
2020-12-29 15:40:00,12.33,12.34,12.31,12.34,299744.0,10.0386,10.0467,10.0223,10.0467,299744.0
2020-12-29 15:50:00,12.34,12.35,12.31,12.32,1651917.0,10.0467,10.0549,10.0223,10.0305,1651917.0
2020-12-30 09:30:00,12.35,12.48,12.33,12.48,571666.0,10.0549,10.1607,10.0386,10.1607,571666.0
2020-12-30 09:40:00,12.48,12.49,12.43,12.44,225422.0,10.1607,10.1689,10.12,10.1282,225422.0
2020-12-30 09:50:00,12.43,12.52,12.43,12.5,329745.0,10.12,10.1933,10.12,10.177,329745.0
2020-12-30 10:00:00,12.49,12.53,12.48,12.51,346410.0,10.1689,10.2014,10.1607,10.1852,346410.0
2020-12-30 10:10:00,12.51,12.52,12.47,12.51,178540.0,10.1852,10.1933,10.1526,10.1852,178540.0
2020-12-30 10:20:00,12.5,12.53,12.5,12.53,123376.0,10.177,10.2014,10.177,10.2014,123376.0
2020-12-30 10:30:00,12.53,12.55,12.51,12.53,149564.0,10.2014,10.2177,10.1852,10.2014,149564.0
2020-12-30 10:40:00,12.53,12.55,12.5,12.51,146575.0,10.2014,10.2177,10.177,10.1852,146575.0
2020-12-30 10:50:00,12.51,12.52,12.49,12.51,165120.0,10.1852,10.1933,10.1689,10.1852,165120.0
2020-12-30 11:00:00,12.5,12.52,12.49,12.5,190276.0,10.177,10.1933,10.1689,10.177,190276.0
2020-12-30 11:10:00,12.5,12.52,12.49,12.51,131645.0,10.177,10.1933,10.1689,10.1852,131645.0
2020-12-30 11:20:00,12.5,12.54,12.46,12.46,184782.0,10.177,10.2096,10.1444,10.1444,184782.0
2020-12-30 11:30:00,12.46,12.48,12.45,12.46,187195.0,10.1444,10.1607,10.1363,10.1444,187195.0
2020-12-30 11:40:00,12.47,12.49,12.44,12.45,405384.0,10.1526,10.1689,10.1282,10.1363,405384.0
2020-12-30 11:50:00,12.45,12.48,12.45,12.48,383341.0,10.1363,10.1607,10.1363,10.1607,383341.0
2020-12-30 12:00:00,12.48,12.51,12.47,12.49,222914.0,10.1607,10.1852,10.1526,10.1689,222914.0
2020-12-30 12:10:00,12.5,12.53,12.49,12.53,136510.0,10.177,10.2014,10.1689,10.2014,136510.0
2020-12-30 12:20:00,12.53,12.55,12.52,12.54,147232.0,10.2014,10.2177,10.1933,10.2096,147232.0
2020-12-30 12:30:00,12.54,12.56,12.54,12.55,178976.0,10.2096,10.2259,10.2096,10.2177,178976.0
2020-12-30 12:40:00,12.55,12.58,12.54,12.58,172001.0,10.2177,10.2421,10.2096,10.2421,172001.0
2020-12-30 12:50:00,12.58,12.58,12.54,12.56,127243.0,10.2421,10.2421,10.2096,10.2259,127243.0
2020-12-30 13:00:00,12.56,12.58,12.53,12.53,164217.0,10.2259,10.2421,10.2014,10.2014,164217.0
2020-12-30 13:10:00,12.54,12.54,12.49,12.5,273414.0,10.2096,10.2096,10.1689,10.177,273414.0
2020-12-30 13:20:00,12.5,12.51,12.47,12.48,155312.0,10.177,10.1852,10.1526,10.1607,155312.0
2020-12-30 13:30:00,12.47,12.51,12.47,12.49,167545.0,10.1526,10.1852,10.1526,10.1689,167545.0
2020-12-30 13:40:00,12.49,12.5,12.48,12.5,59315.0,10.1689,10.177,10.1607,10.177,59315.0
2020-12-30 13:50:00,12.5,12.52,12.49,12.52,175222.0,10.177,10.1933,10.1689,10.1933,175222.0
2020-12-30 14:00:00,12.52,12.55,12.51,12.55,183245.0,10.1933,10.2177,10.1852,10.2177,183245.0
2020-12-30 14:10:00,12.54,12.55,12.52,12.52,183320.0,10.2096,10.2177,10.1933,10.1933,183320.0
2020-12-30 14:20:00,12.52,12.54,12.52,12.54,93658.0,10.1933,10.2096,10.1933,10.2096,93658.0
2020-12-30 14:30:00,12.53,12.57,12.52,12.56,356246.0,10.2014,10.234,10.1933,10.2259,356246.0
2020-12-30 14:40:00,12.55,12.58,12.55,12.58,121167.0,10.2177,10.2421,10.2177,10.2421,121167.0
2020-12-30 14:50:00,12.58,12.58,12.52,12.54,163258.0,10.2421,10.2421,10.1933,10.2096,163258.0
2020-12-30 15:00:00,12.54,12.55,12.53,12.54,135009.0,10.2096,10.2177,10.2014,10.2096,135009.0
2020-12-30 15:10:00,12.54,12.55,12.53,12.54,136077.0,10.2096,10.2177,10.2014,10.2096,136077.0
2020-12-30 15:20:00,12.54,12.57,12.54,12.57,218388.0,10.2096,10.234,10.2096,10.234,218388.0
2020-12-30 15:30:00,12.57,12.58,12.55,12.57,148612.0,10.234,10.2421,10.2177,10.234,148612.0
2020-12-30 15:40:00,12.57,12.59,12.56,12.56,325274.0,10.234,10.2503,10.2259,10.2259,325274.0
2020-12-30 15:50:00,12.57,12.59,12.55,12.56,971561.0,10.234,10.2503,10.2177,10.2259,971561.0
2020-12-31 09:30:00,12.53,12.53,12.44,12.45,669875.0,10.2014,10.2014,10.1282,10.1363,669875.0
2020-12-31 09:40:00,12.44,12.52,12.43,12.5,420652.0,10.1282,10.1933,10.12,10.177,420652.0
2020-12-31 09:50:00,12.49,12.5,12.45,12.48,146621.0,10.1689,10.177,10.1363,10.1607,146621.0
2020-12-31 10:00:00,12.48,12.53,12.45,12.5,177037.0,10.1607,10.2014,10.1363,10.177,177037.0
2020-12-31 10:10:00,12.5,12.53,12.48,12.52,105095.0,10.177,10.2014,10.1607,10.1933,105095.0
2020-12-31 10:20:00,12.53,12.56,12.52,12.55,79500.0,10.2014,10.2259,10.1933,10.2177,79500.0
2020-12-31 10:30:00,12.56,12.62,12.56,12.61,182166.0,10.2259,10.2747,10.2259,10.2666,182166.0
2020-12-31 10:40:00,12.61,12.64,12.6,12.63,156692.0,10.2666,10.291,10.2584,10.2829,156692.0
2020-12-31 10:50:00,12.63,12.67,12.6,12.65,235198.0,10.2829,10.3154,10.2584,10.2991,235198.0
2020-12-31 11:00:00,12.65,12.67,12.63,12.63,73286.0,10.2991,10.3154,10.2829,10.2829,73286.0
2020-12-31 11:10:00,12.63,12.65,12.6,12.65,110924.0,10.2829,10.2991,10.2584,10.2991,110924.0
2020-12-31 11:20:00,12.64,12.67,12.63,12.65,159032.0,10.291,10.3154,10.2829,10.2991,159032.0
2020-12-31 11:30:00,12.65,12.66,12.63,12.64,93454.0,10.2991,10.3073,10.2829,10.291,93454.0
2020-12-31 11:40:00,12.64,12.66,12.63,12.64,198780.0,10.291,10.3073,10.2829,10.291,198780.0
2020-12-31 11:50:00,12.64,12.68,12.63,12.68,98737.0,10.291,10.3236,10.2829,10.3236,98737.0
2020-12-31 12:00:00,12.68,12.68,12.63,12.65,89092.0,10.3236,10.3236,10.2829,10.2991,89092.0
2020-12-31 12:10:00,12.66,12.66,12.64,12.66,49100.0,10.3073,10.3073,10.291,10.3073,49100.0
2020-12-31 12:20:00,12.66,12.66,12.63,12.65,46516.0,10.3073,10.3073,10.2829,10.2991,46516.0
2020-12-31 12:30:00,12.65,12.68,12.64,12.68,104617.0,10.2991,10.3236,10.291,10.3236,104617.0
2020-12-31 12:40:00,12.68,12.68,12.66,12.67,165745.0,10.3236,10.3236,10.3073,10.3154,165745.0
2020-12-31 12:50:00,12.66,12.67,12.61,12.62,273049.0,10.3073,10.3154,10.2666,10.2747,273049.0
2020-12-31 13:00:00,12.62,12.63,12.6,12.61,68892.0,10.2747,10.2829,10.2584,10.2666,68892.0
2020-12-31 13:10:00,12.62,12.65,12.6,12.6,283936.0,10.2747,10.2991,10.2584,10.2584,283936.0
2020-12-31 13:20:00,12.61,12.61,12.57,12.6,170044.0,10.2666,10.2666,10.234,10.2584,170044.0
2020-12-31 13:30:00,12.6,12.61,12.57,12.59,91594.0,10.2584,10.2666,10.234,10.2503,91594.0
2020-12-31 13:40:00,12.59,12.61,12.58,12.61,187548.0,10.2503,10.2666,10.2421,10.2666,187548.0
2020-12-31 13:50:00,12.6,12.62,12.6,12.62,94475.0,10.2584,10.2747,10.2584,10.2747,94475.0
2020-12-31 14:00:00,12.62,12.62,12.6,12.62,199495.0,10.2747,10.2747,10.2584,10.2747,199495.0
2020-12-31 14:10:00,12.62,12.64,12.61,12.61,149019.0,10.2747,10.291,10.2666,10.2666,149019.0
2020-12-31 14:20:00,12.61,12.62,12.6,12.61,251809.0,10.2666,10.2747,10.2584,10.2666,251809.0
2020-12-31 14:30:00,12.61,12.63,12.59,12.6,283160.0,10.2666,10.2829,10.2503,10.2584,283160.0
2020-12-31 14:40:00,12.61,12.61,12.57,12.6,249353.0,10.2666,10.2666,10.234,10.2584,249353.0
2020-12-31 14:50:00,12.6,12.61,12.58,12.6,106770.0,10.2584,10.2666,10.2421,10.2584,106770.0
2020-12-31 15:00:00,12.6,12.63,12.59,12.63,165136.0,10.2584,10.2829,10.2503,10.2829,165136.0
2020-12-31 15:10:00,12.63,12.65,12.62,12.65,141451.0,10.2829,10.2991,10.2747,10.2991,141451.0
2020-12-31 15:20:00,12.65,12.66,12.62,12.65,116152.0,10.2991,10.3073,10.2747,10.2991,116152.0
2020-12-31 15:30:00,12.65,12.67,12.64,12.65,125638.0,10.2991,10.3154,10.291,10.2991,125638.0
2020-12-31 15:40:00,12.64,12.66,12.62,12.63,174423.0,10.291,10.3073,10.2747,10.2829,174423.0
2020-12-31 15:50:00,12.64,12.67,12.61,12.62,998913.0,10.291,10.3154,10.2666,10.2747,998913.0
2021-01-04 09:30:00,12.75,12.75,12.64,12.73,382151.0,10.3806,10.3806,10.291,10.3643,382151.0
2021-01-04 09:40:00,12.72,12.75,12.69,12.75,272073.0,10.3561,10.3806,10.3317,10.3806,272073.0
2021-01-04 09:50:00,12.75,12.82,12.71,12.8,477835.0,10.3806,10.4375,10.348,10.4213,477835.0
2021-01-04 10:00:00,12.81,12.82,12.65,12.68,538727.0,10.4294,10.4375,10.2991,10.3236,538727.0
2021-01-04 10:10:00,12.68,12.72,12.65,12.65,384006.0,10.3236,10.3561,10.2991,10.2991,384006.0
2021-01-04 10:20:00,12.66,12.67,12.6,12.66,361210.0,10.3073,10.3154,10.2584,10.3073,361210.0
2021-01-04 10:30:00,12.65,12.66,12.55,12.56,301336.0,10.2991,10.3073,10.2177,10.2259,301336.0
2021-01-04 10:40:00,12.55,12.57,12.52,12.54,318078.0,10.2177,10.234,10.1933,10.2096,318078.0
2021-01-04 10:50:00,12.54,12.55,12.43,12.48,502492.0,10.2096,10.2177,10.12,10.1607,502492.0
2021-01-04 11:00:00,12.49,12.5,12.43,12.46,362279.0,10.1689,10.177,10.12,10.1444,362279.0
2021-01-04 11:10:00,12.46,12.52,12.44,12.52,324236.0,10.1444,10.1933,10.1282,10.1933,324236.0
2021-01-04 11:20:00,12.51,12.54,12.49,12.5,122270.0,10.1852,10.2096,10.1689,10.177,122270.0
2021-01-04 11:30:00,12.5,12.51,12.46,12.46,103202.0,10.177,10.1852,10.1444,10.1444,103202.0
2021-01-04 11:40:00,12.46,12.49,12.45,12.48,176456.0,10.1444,10.1689,10.1363,10.1607,176456.0
2021-01-04 11:50:00,12.48,12.5,12.46,12.5,352540.0,10.1607,10.177,10.1444,10.177,352540.0
2021-01-04 12:00:00,12.5,12.51,12.45,12.46,140510.0,10.177,10.1852,10.1363,10.1444,140510.0
2021-01-04 12:10:00,12.47,12.48,12.42,12.47,201370.0,10.1526,10.1607,10.1119,10.1526,201370.0
2021-01-04 12:20:00,12.46,12.49,12.43,12.44,560188.0,10.1444,10.1689,10.12,10.1282,560188.0
2021-01-04 12:30:00,12.44,12.46,12.41,12.44,408357.0,10.1282,10.1444,10.1037,10.1282,408357.0
2021-01-04 12:40:00,12.43,12.46,12.42,12.45,398235.0,10.12,10.1444,10.1119,10.1363,398235.0
2021-01-04 12:50:00,12.44,12.46,12.42,12.46,212132.0,10.1282,10.1444,10.1119,10.1444,212132.0
2021-01-04 13:00:00,12.46,12.51,12.44,12.51,292775.0,10.1444,10.1852,10.1282,10.1852,292775.0
2021-01-04 13:10:00,12.51,12.57,12.49,12.55,310960.0,10.1852,10.234,10.1689,10.2177,310960.0
2021-01-04 13:20:00,12.55,12.6,12.55,12.56,105506.0,10.2177,10.2584,10.2177,10.2259,105506.0
2021-01-04 13:30:00,12.57,12.57,12.52,12.54,108839.0,10.234,10.234,10.1933,10.2096,108839.0
2021-01-04 13:40:00,12.54,12.56,12.5,12.54,196766.0,10.2096,10.2259,10.177,10.2096,196766.0
2021-01-04 13:50:00,12.54,12.58,12.53,12.55,146689.0,10.2096,10.2421,10.2014,10.2177,146689.0
2021-01-04 14:00:00,12.55,12.56,12.48,12.49,185978.0,10.2177,10.2259,10.1607,10.1689,185978.0
2021-01-04 14:10:00,12.49,12.53,12.48,12.51,262721.0,10.1689,10.2014,10.1607,10.1852,262721.0
2021-01-04 14:20:00,12.52,12.54,12.51,12.52,107921.0,10.1933,10.2096,10.1852,10.1933,107921.0
2021-01-04 14:30:00,12.51,12.52,12.48,12.5,241442.0,10.1852,10.1933,10.1607,10.177,241442.0
2021-01-04 14:40:00,12.5,12.52,12.48,12.49,102749.0,10.177,10.1933,10.1607,10.1689,102749.0
2021-01-04 14:50:00,12.49,12.55,12.48,12.54,173948.0,10.1689,10.2177,10.1607,10.2096,173948.0
2021-01-04 15:00:00,12.53,12.55,12.47,12.5,196062.0,10.2014,10.2177,10.1526,10.177,196062.0
2021-01-04 15:10:00,12.5,12.52,12.49,12.52,187694.0,10.177,10.1933,10.1689,10.1933,187694.0
2021-01-04 15:20:00,12.52,12.55,12.51,12.54,210514.0,10.1933,10.2177,10.1852,10.2096,210514.0
2021-01-04 15:30:00,12.54,12.58,12.52,12.55,350913.0,10.2096,10.2421,10.1933,10.2177,350913.0
2021-01-04 15:40:00,12.56,12.57,12.54,12.57,440415.0,10.2259,10.234,10.2096,10.234,440415.0
2021-01-04 15:50:00,12.57,12.59,12.54,12.55,1260880.0,10.234,10.2503,10.2096,10.2177,1260880.0
2021-01-05 09:30:00,12.71,12.83,12.6,12.81,463464.0,10.348,10.4457,10.2584,10.4294,463464.0
2021-01-05 09:40:00,12.81,12.84,12.77,12.83,280122.0,10.4294,10.4538,10.3968,10.4457,280122.0
2021-01-05 09:50:00,12.83,12.84,12.69,12.71,269768.0,10.4457,10.4538,10.3317,10.348,269768.0
2021-01-05 10:00:00,12.71,12.82,12.69,12.7,563077.0,10.348,10.4375,10.3317,10.3398,563077.0
2021-01-05 10:10:00,12.69,12.73,12.68,12.71,266460.0,10.3317,10.3643,10.3236,10.348,266460.0
2021-01-05 10:20:00,12.71,12.76,12.7,12.73,214593.0,10.348,10.3887,10.3398,10.3643,214593.0
2021-01-05 10:30:00,12.73,12.73,12.7,12.71,216855.0,10.3643,10.3643,10.3398,10.348,216855.0
2021-01-05 10:40:00,12.7,12.73,12.63,12.68,739347.0,10.3398,10.3643,10.2829,10.3236,739347.0
2021-01-05 10:50:00,12.68,12.73,12.68,12.7,312315.0,10.3236,10.3643,10.3236,10.3398,312315.0
2021-01-05 11:00:00,12.7,12.73,12.67,12.68,329481.0,10.3398,10.3643,10.3154,10.3236,329481.0
2021-01-05 11:10:00,12.69,12.69,12.62,12.67,133106.0,10.3317,10.3317,10.2747,10.3154,133106.0
2021-01-05 11:20:00,12.66,12.73,12.66,12.71,230238.0,10.3073,10.3643,10.3073,10.348,230238.0
2021-01-05 11:30:00,12.71,12.73,12.7,12.71,99805.0,10.348,10.3643,10.3398,10.348,99805.0
2021-01-05 11:40:00,12.71,12.73,12.69,12.72,114374.0,10.348,10.3643,10.3317,10.3561,114374.0
2021-01-05 11:50:00,12.72,12.76,12.71,12.75,163374.0,10.3561,10.3887,10.348,10.3806,163374.0
2021-01-05 12:00:00,12.75,12.83,12.75,12.83,187303.0,10.3806,10.4457,10.3806,10.4457,187303.0
2021-01-05 12:10:00,12.83,12.84,12.8,12.84,122757.0,10.4457,10.4538,10.4213,10.4538,122757.0
2021-01-05 12:20:00,12.84,12.86,12.81,12.86,226004.0,10.4538,10.4701,10.4294,10.4701,226004.0
2021-01-05 12:30:00,12.86,12.89,12.84,12.88,172365.0,10.4701,10.4945,10.4538,10.4864,172365.0
2021-01-05 12:40:00,12.88,12.88,12.84,12.86,214749.0,10.4864,10.4864,10.4538,10.4701,214749.0
2021-01-05 12:50:00,12.86,12.88,12.84,12.88,202311.0,10.4701,10.4864,10.4538,10.4864,202311.0
2021-01-05 13:00:00,12.88,12.89,12.86,12.87,111366.0,10.4864,10.4945,10.4701,10.4783,111366.0
2021-01-05 13:10:00,12.87,12.89,12.86,12.88,124763.0,10.4783,10.4945,10.4701,10.4864,124763.0
2021-01-05 13:20:00,12.88,12.88,12.84,12.88,168257.0,10.4864,10.4864,10.4538,10.4864,168257.0
2021-01-05 13:30:00,12.88,12.88,12.82,12.83,143391.0,10.4864,10.4864,10.4375,10.4457,143391.0
2021-01-05 13:40:00,12.84,12.87,12.83,12.85,163280.0,10.4538,10.4783,10.4457,10.462,163280.0
2021-01-05 13:50:00,12.86,12.9,12.84,12.9,163995.0,10.4701,10.5027,10.4538,10.5027,163995.0
2021-01-05 14:00:00,12.9,12.93,12.89,12.92,193895.0,10.5027,10.5271,10.4945,10.519,193895.0
2021-01-05 14:10:00,12.92,12.93,12.9,12.92,143074.0,10.519,10.5271,10.5027,10.519,143074.0
2021-01-05 14:20:00,12.92,12.94,12.9,12.93,152255.0,10.519,10.5352,10.5027,10.5271,152255.0
2021-01-05 14:30:00,12.93,12.94,12.87,12.88,183916.0,10.5271,10.5352,10.4783,10.4864,183916.0
2021-01-05 14:40:00,12.88,12.91,12.87,12.91,148654.0,10.4864,10.5108,10.4783,10.5108,148654.0
2021-01-05 14:50:00,12.91,12.91,12.88,12.88,280821.0,10.5108,10.5108,10.4864,10.4864,280821.0
2021-01-05 15:00:00,12.88,12.92,12.88,12.91,240496.0,10.4864,10.519,10.4864,10.5108,240496.0
2021-01-05 15:10:00,12.92,12.93,12.86,12.88,254896.0,10.519,10.5271,10.4701,10.4864,254896.0
2021-01-05 15:20:00,12.88,12.88,12.84,12.85,130072.0,10.4864,10.4864,10.4538,10.462,130072.0
2021-01-05 15:30:00,12.84,12.87,12.84,12.86,291136.0,10.4538,10.4783,10.4538,10.4701,291136.0
2021-01-05 15:40:00,12.87,12.93,12.86,12.88,573119.0,10.4783,10.5271,10.4701,10.4864,573119.0
2021-01-05 15:50:00,12.88,12.89,12.82,12.83,995061.0,10.4864,10.4945,10.4375,10.4457,995061.0
2021-01-06 09:30:00,13.24,13.75,13.17,13.72,1602869.0,10.7795,11.1947,10.7225,11.1703,1602869.0
2021-01-06 09:40:00,13.71,13.72,13.58,13.61,492721.0,11.1622,11.1703,11.0563,11.0807,492721.0
2021-01-06 09:50:00,13.61,13.75,13.59,13.74,556857.0,11.0807,11.1947,11.0645,11.1866,556857.0
2021-01-06 10:00:00,13.74,13.81,13.73,13.81,735290.0,11.1866,11.2436,11.1784,11.2436,735290.0
2021-01-06 10:10:00,13.81,13.92,13.8,13.89,821007.0,11.2436,11.3331,11.2354,11.3087,821007.0
2021-01-06 10:20:00,13.9,13.92,13.82,13.89,233015.0,11.3168,11.3331,11.2517,11.3087,233015.0
2021-01-06 10:30:00,13.89,13.96,13.89,13.93,321715.0,11.3087,11.3657,11.3087,11.3413,321715.0
2021-01-06 10:40:00,13.93,13.98,13.89,13.96,265684.0,11.3413,11.382,11.3087,11.3657,265684.0
2021-01-06 10:50:00,13.96,14.01,13.95,14.0,751310.0,11.3657,11.4064,11.3575,11.3983,751310.0
2021-01-06 11:00:00,14.01,14.05,13.98,14.0,339910.0,11.4064,11.439,11.382,11.3983,339910.0
2021-01-06 11:10:00,14.0,14.0,13.95,13.97,199105.0,11.3983,11.3983,11.3575,11.3738,199105.0
2021-01-06 11:20:00,13.98,14.03,13.97,13.99,197263.0,11.382,11.4227,11.3738,11.3901,197263.0
2021-01-06 11:30:00,13.98,14.06,13.97,14.0,580543.0,11.382,11.4471,11.3738,11.3983,580543.0
2021-01-06 11:40:00,14.0,14.03,13.96,14.01,328957.0,11.3983,11.4227,11.3657,11.4064,328957.0
2021-01-06 11:50:00,14.01,14.05,14.0,14.02,327583.0,11.4064,11.439,11.3983,11.4145,327583.0
2021-01-06 12:00:00,14.02,14.04,13.98,14.04,228038.0,11.4145,11.4308,11.382,11.4308,228038.0
2021-01-06 12:10:00,14.04,14.09,14.03,14.08,375620.0,11.4308,11.4715,11.4227,11.4634,375620.0
2021-01-06 12:20:00,14.09,14.1,14.06,14.1,241749.0,11.4715,11.4797,11.4471,11.4797,241749.0
2021-01-06 12:30:00,14.1,14.12,14.05,14.12,229103.0,11.4797,11.496,11.439,11.496,229103.0
2021-01-06 12:40:00,14.12,14.16,14.11,14.15,234741.0,11.496,11.5285,11.4878,11.5204,234741.0
2021-01-06 12:50:00,14.15,14.18,14.14,14.16,164669.0,11.5204,11.5448,11.5122,11.5285,164669.0
2021-01-06 13:00:00,14.15,14.17,14.11,14.15,199722.0,11.5204,11.5367,11.4878,11.5204,199722.0
2021-01-06 13:10:00,14.15,14.17,14.14,14.17,296598.0,11.5204,11.5367,11.5122,11.5367,296598.0
2021-01-06 13:20:00,14.16,14.19,14.13,14.13,236528.0,11.5285,11.5529,11.5041,11.5041,236528.0
2021-01-06 13:30:00,14.14,14.17,14.11,14.12,307128.0,11.5122,11.5367,11.4878,11.496,307128.0
2021-01-06 13:40:00,14.11,14.18,14.11,14.18,293587.0,11.4878,11.5448,11.4878,11.5448,293587.0
2021-01-06 13:50:00,14.17,14.19,14.13,14.15,162448.0,11.5367,11.5529,11.5041,11.5204,162448.0
2021-01-06 14:00:00,14.16,14.2,14.15,14.18,323306.0,11.5285,11.5611,11.5204,11.5448,323306.0
2021-01-06 14:10:00,14.18,14.19,14.08,14.1,346006.0,11.5448,11.5529,11.4634,11.4797,346006.0
2021-01-06 14:20:00,14.11,14.14,14.04,14.09,496338.0,11.4878,11.5122,11.4308,11.4715,496338.0
2021-01-06 14:30:00,14.09,14.13,14.02,14.04,1048856.0,11.4715,11.5041,11.4145,11.4308,1048856.0
2021-01-06 14:40:00,14.05,14.11,13.96,13.97,1215883.0,11.439,11.4878,11.3657,11.3738,1215883.0
2021-01-06 14:50:00,13.98,14.05,13.94,14.04,409177.0,11.382,11.439,11.3494,11.4308,409177.0
2021-01-06 15:00:00,14.03,14.04,13.96,13.99,776674.0,11.4227,11.4308,11.3657,11.3901,776674.0
2021-01-06 15:10:00,13.99,14.08,13.99,14.08,431111.0,11.3901,11.4634,11.3901,11.4634,431111.0
2021-01-06 15:20:00,14.08,14.1,13.96,14.03,688957.0,11.4634,11.4797,11.3657,11.4227,688957.0
2021-01-06 15:30:00,14.03,14.05,13.99,14.01,744905.0,11.4227,11.439,11.3901,11.4064,744905.0
2021-01-06 15:40:00,14.0,14.05,13.99,14.04,717525.0,11.3983,11.439,11.3901,11.4308,717525.0
2021-01-06 15:50:00,14.03,14.1,14.01,14.09,1805116.0,11.4227,11.4797,11.4064,11.4715,1805116.0
2021-01-07 09:30:00,14.32,14.6,14.2,14.53,1301278.0,11.6588,11.8868,11.5611,11.8298,1301278.0
2021-01-07 09:40:00,14.53,14.65,14.5,14.64,596270.0,11.8298,11.9275,11.8053,11.9193,596270.0
2021-01-07 09:50:00,14.63,14.68,14.55,14.59,545871.0,11.9112,11.9519,11.846,11.8786,545871.0
2021-01-07 10:00:00,14.59,14.67,14.56,14.63,475144.0,11.8786,11.9437,11.8542,11.9112,475144.0
2021-01-07 10:10:00,14.63,14.63,14.52,14.57,512135.0,11.9112,11.9112,11.8216,11.8623,512135.0
2021-01-07 10:20:00,14.57,14.67,14.57,14.67,599268.0,11.8623,11.9437,11.8623,11.9437,599268.0
2021-01-07 10:30:00,14.66,14.71,14.66,14.67,1014533.0,11.9356,11.9763,11.9356,11.9437,1014533.0
2021-01-07 10:40:00,14.66,14.7,14.64,14.67,681829.0,11.9356,11.9682,11.9193,11.9437,681829.0
2021-01-07 10:50:00,14.67,14.71,14.64,14.67,421169.0,11.9437,11.9763,11.9193,11.9437,421169.0
2021-01-07 11:00:00,14.67,14.68,14.62,14.65,301386.0,11.9437,11.9519,11.903,11.9275,301386.0
2021-01-07 11:10:00,14.65,14.68,14.61,14.62,351708.0,11.9275,11.9519,11.8949,11.903,351708.0
2021-01-07 11:20:00,14.62,14.68,14.6,14.64,367107.0,11.903,11.9519,11.8868,11.9193,367107.0
2021-01-07 11:30:00,14.64,14.66,14.61,14.62,318187.0,11.9193,11.9356,11.8949,11.903,318187.0
2021-01-07 11:40:00,14.63,14.64,14.58,14.59,532475.0,11.9112,11.9193,11.8705,11.8786,532475.0
2021-01-07 11:50:00,14.59,14.61,14.56,14.6,231546.0,11.8786,11.8949,11.8542,11.8868,231546.0
2021-01-07 12:00:00,14.6,14.63,14.57,14.58,191791.0,11.8868,11.9112,11.8623,11.8705,191791.0
2021-01-07 12:10:00,14.59,14.62,14.57,14.58,216534.0,11.8786,11.903,11.8623,11.8705,216534.0
2021-01-07 12:20:00,14.59,14.63,14.58,14.59,134472.0,11.8786,11.9112,11.8705,11.8786,134472.0
2021-01-07 12:30:00,14.6,14.6,14.55,14.56,159055.0,11.8868,11.8868,11.846,11.8542,159055.0
2021-01-07 12:40:00,14.55,14.57,14.52,14.53,238535.0,11.846,11.8623,11.8216,11.8298,238535.0
2021-01-07 12:50:00,14.53,14.57,14.53,14.56,158992.0,11.8298,11.8623,11.8298,11.8542,158992.0
2021-01-07 13:00:00,14.56,14.6,14.55,14.58,175593.0,11.8542,11.8868,11.846,11.8705,175593.0
2021-01-07 13:10:00,14.58,14.58,14.53,14.54,96673.0,11.8705,11.8705,11.8298,11.8379,96673.0
2021-01-07 13:20:00,14.54,14.54,14.49,14.5,148598.0,11.8379,11.8379,11.7972,11.8053,148598.0
2021-01-07 13:30:00,14.5,14.53,14.49,14.52,277608.0,11.8053,11.8298,11.7972,11.8216,277608.0
2021-01-07 13:40:00,14.52,14.54,14.49,14.52,240886.0,11.8216,11.8379,11.7972,11.8216,240886.0
2021-01-07 13:50:00,14.52,14.55,14.51,14.54,299373.0,11.8216,11.846,11.8135,11.8379,299373.0
2021-01-07 14:00:00,14.54,14.58,14.53,14.57,312038.0,11.8379,11.8705,11.8298,11.8623,312038.0
2021-01-07 14:10:00,14.56,14.58,14.54,14.56,201948.0,11.8542,11.8705,11.8379,11.8542,201948.0
2021-01-07 14:20:00,14.56,14.56,14.5,14.5,295785.0,11.8542,11.8542,11.8053,11.8053,295785.0
2021-01-07 14:30:00,14.51,14.56,14.5,14.54,386341.0,11.8135,11.8542,11.8053,11.8379,386341.0
2021-01-07 14:40:00,14.54,14.56,14.5,14.51,410877.0,11.8379,11.8542,11.8053,11.8135,410877.0
2021-01-07 14:50:00,14.51,14.53,14.49,14.51,330520.0,11.8135,11.8298,11.7972,11.8135,330520.0
2021-01-07 15:00:00,14.51,14.53,14.49,14.51,247657.0,11.8135,11.8298,11.7972,11.8135,247657.0
2021-01-07 15:10:00,14.52,14.52,14.49,14.49,244454.0,11.8216,11.8216,11.7972,11.7972,244454.0
2021-01-07 15:20:00,14.49,14.52,14.46,14.46,319863.0,11.7972,11.8216,11.7728,11.7728,319863.0
2021-01-07 15:30:00,14.46,14.48,14.44,14.48,348793.0,11.7728,11.7891,11.7565,11.7891,348793.0
2021-01-07 15:40:00,14.48,14.5,14.46,14.5,454657.0,11.7891,11.8053,11.7728,11.8053,454657.0
2021-01-07 15:50:00,14.5,14.5,14.43,14.44,1318655.0,11.8053,11.8053,11.7483,11.7565,1318655.0
2021-01-08 09:30:00,14.4,14.46,14.34,14.35,379250.0,11.7239,11.7728,11.6751,11.6832,379250.0
2021-01-08 09:40:00,14.35,14.5,14.35,14.44,489986.0,11.6832,11.8053,11.6832,11.7565,489986.0
2021-01-08 09:50:00,14.43,14.44,14.34,14.37,327075.0,11.7483,11.7565,11.6751,11.6995,327075.0
2021-01-08 10:00:00,14.36,14.37,14.3,14.35,171742.0,11.6914,11.6995,11.6425,11.6832,171742.0
2021-01-08 10:10:00,14.35,14.4,14.34,14.36,293318.0,11.6832,11.7239,11.6751,11.6914,293318.0
2021-01-08 10:20:00,14.36,14.38,14.33,14.34,502472.0,11.6914,11.7076,11.6669,11.6751,502472.0
2021-01-08 10:30:00,14.34,14.4,14.33,14.39,259519.0,11.6751,11.7239,11.6669,11.7158,259519.0
2021-01-08 10:40:00,14.39,14.46,14.38,14.44,362232.0,11.7158,11.7728,11.7076,11.7565,362232.0
2021-01-08 10:50:00,14.43,14.46,14.39,14.45,174609.0,11.7483,11.7728,11.7158,11.7646,174609.0
2021-01-08 11:00:00,14.45,14.48,14.4,14.42,140255.0,11.7646,11.7891,11.7239,11.7402,140255.0
2021-01-08 11:10:00,14.42,14.44,14.4,14.44,163514.0,11.7402,11.7565,11.7239,11.7565,163514.0
2021-01-08 11:20:00,14.44,14.45,14.38,14.39,131787.0,11.7565,11.7646,11.7076,11.7158,131787.0
2021-01-08 11:30:00,14.39,14.4,14.35,14.39,127328.0,11.7158,11.7239,11.6832,11.7158,127328.0
2021-01-08 11:40:00,14.39,14.47,14.38,14.45,189243.0,11.7158,11.7809,11.7076,11.7646,189243.0
2021-01-08 11:50:00,14.45,14.46,14.43,14.46,125315.0,11.7646,11.7728,11.7483,11.7728,125315.0
2021-01-08 12:00:00,14.46,14.47,14.4,14.44,132910.0,11.7728,11.7809,11.7239,11.7565,132910.0
2021-01-08 12:10:00,14.44,14.46,14.43,14.45,178825.0,11.7565,11.7728,11.7483,11.7646,178825.0
2021-01-08 12:20:00,14.44,14.49,14.42,14.49,103784.0,11.7565,11.7972,11.7402,11.7972,103784.0
2021-01-08 12:30:00,14.49,14.5,14.46,14.49,110386.0,11.7972,11.8053,11.7728,11.7972,110386.0
2021-01-08 12:40:00,14.49,14.5,14.45,14.46,137466.0,11.7972,11.8053,11.7646,11.7728,137466.0
2021-01-08 12:50:00,14.45,14.48,14.45,14.46,115714.0,11.7646,11.7891,11.7646,11.7728,115714.0
2021-01-08 13:00:00,14.46,14.47,14.44,14.46,113668.0,11.7728,11.7809,11.7565,11.7728,113668.0
2021-01-08 13:10:00,14.46,14.47,14.37,14.38,183290.0,11.7728,11.7809,11.6995,11.7076,183290.0
2021-01-08 13:20:00,14.38,14.39,14.28,14.29,607082.0,11.7076,11.7158,11.6262,11.6344,607082.0
2021-01-08 13:30:00,14.29,14.3,14.24,14.28,283305.0,11.6344,11.6425,11.5937,11.6262,283305.0
2021-01-08 13:40:00,14.28,14.28,14.21,14.24,293981.0,11.6262,11.6262,11.5692,11.5937,293981.0
2021-01-08 13:50:00,14.24,14.26,14.18,14.21,285617.0,11.5937,11.6099,11.5448,11.5692,285617.0
2021-01-08 14:00:00,14.21,14.32,14.2,14.31,319573.0,11.5692,11.6588,11.5611,11.6506,319573.0
2021-01-08 14:10:00,14.31,14.36,14.3,14.35,185254.0,11.6506,11.6914,11.6425,11.6832,185254.0
2021-01-08 14:20:00,14.35,14.35,14.3,14.34,126849.0,11.6832,11.6832,11.6425,11.6751,126849.0
2021-01-08 14:30:00,14.34,14.37,14.32,14.33,128945.0,11.6751,11.6995,11.6588,11.6669,128945.0
2021-01-08 14:40:00,14.33,14.33,14.27,14.32,113875.0,11.6669,11.6669,11.6181,11.6588,113875.0
2021-01-08 14:50:00,14.32,14.35,14.29,14.34,176251.0,11.6588,11.6832,11.6344,11.6751,176251.0
2021-01-08 15:00:00,14.34,14.45,14.33,14.43,187068.0,11.6751,11.7646,11.6669,11.7483,187068.0
2021-01-08 15:10:00,14.43,14.43,14.38,14.41,255818.0,11.7483,11.7483,11.7076,11.7321,255818.0
2021-01-08 15:20:00,14.41,14.44,14.39,14.44,228961.0,11.7321,11.7565,11.7158,11.7565,228961.0
2021-01-08 15:30:00,14.44,14.46,14.41,14.46,295244.0,11.7565,11.7728,11.7321,11.7728,295244.0
2021-01-08 15:40:00,14.46,14.47,14.41,14.42,502175.0,11.7728,11.7809,11.7321,11.7402,502175.0
2021-01-08 15:50:00,14.42,14.44,14.39,14.43,1483993.0,11.7402,11.7565,11.7158,11.7483,1483993.0
2021-01-11 09:30:00,14.29,14.46,14.08,14.4,738471.0,11.6344,11.7728,11.4634,11.7239,738471.0
2021-01-11 09:40:00,14.4,14.5,14.39,14.44,289193.0,11.7239,11.8053,11.7158,11.7565,289193.0
2021-01-11 09:50:00,14.45,14.55,14.42,14.55,572184.0,11.7646,11.846,11.7402,11.846,572184.0
2021-01-11 10:00:00,14.54,14.6,14.52,14.53,260643.0,11.8379,11.8868,11.8216,11.8298,260643.0
2021-01-11 10:10:00,14.53,14.55,14.49,14.51,271167.0,11.8298,11.846,11.7972,11.8135,271167.0
2021-01-11 10:20:00,14.51,14.52,14.46,14.5,115781.0,11.8135,11.8216,11.7728,11.8053,115781.0
2021-01-11 10:30:00,14.5,14.53,14.48,14.52,110263.0,11.8053,11.8298,11.7891,11.8216,110263.0
2021-01-11 10:40:00,14.52,14.58,14.51,14.54,335690.0,11.8216,11.8705,11.8135,11.8379,335690.0
2021-01-11 10:50:00,14.54,14.61,14.54,14.58,417787.0,11.8379,11.8949,11.8379,11.8705,417787.0
2021-01-11 11:00:00,14.57,14.59,14.54,14.58,158063.0,11.8623,11.8786,11.8379,11.8705,158063.0
2021-01-11 11:10:00,14.58,14.63,14.55,14.62,309424.0,11.8705,11.9112,11.846,11.903,309424.0
2021-01-11 11:20:00,14.63,14.64,14.59,14.62,140520.0,11.9112,11.9193,11.8786,11.903,140520.0
2021-01-11 11:30:00,14.62,14.64,14.59,14.64,215153.0,11.903,11.9193,11.8786,11.9193,215153.0
2021-01-11 11:40:00,14.64,14.65,14.59,14.62,383662.0,11.9193,11.9275,11.8786,11.903,383662.0
2021-01-11 11:50:00,14.62,14.64,14.59,14.61,97231.0,11.903,11.9193,11.8786,11.8949,97231.0
2021-01-11 12:00:00,14.61,14.63,14.6,14.62,70354.0,11.8949,11.9112,11.8868,11.903,70354.0
2021-01-11 12:10:00,14.62,14.63,14.6,14.61,171459.0,11.903,11.9112,11.8868,11.8949,171459.0
2021-01-11 12:20:00,14.61,14.62,14.59,14.61,121861.0,11.8949,11.903,11.8786,11.8949,121861.0
2021-01-11 12:30:00,14.61,14.66,14.6,14.64,120353.0,11.8949,11.9356,11.8868,11.9193,120353.0
2021-01-11 12:40:00,14.64,14.65,14.62,14.65,129169.0,11.9193,11.9275,11.903,11.9275,129169.0
2021-01-11 12:50:00,14.65,14.66,14.63,14.64,117543.0,11.9275,11.9356,11.9112,11.9193,117543.0
2021-01-11 13:00:00,14.64,14.68,14.63,14.67,105351.0,11.9193,11.9519,11.9112,11.9437,105351.0
2021-01-11 13:10:00,14.67,14.69,14.66,14.69,69118.0,11.9437,11.96,11.9356,11.96,69118.0
2021-01-11 13:20:00,14.69,14.69,14.62,14.63,158638.0,11.96,11.96,11.903,11.9112,158638.0
2021-01-11 13:30:00,14.63,14.64,14.62,14.64,72912.0,11.9112,11.9193,11.903,11.9193,72912.0
2021-01-11 13:40:00,14.63,14.64,14.59,14.61,161211.0,11.9112,11.9193,11.8786,11.8949,161211.0
2021-01-11 13:50:00,14.61,14.64,14.6,14.63,69871.0,11.8949,11.9193,11.8868,11.9112,69871.0
2021-01-11 14:00:00,14.63,14.66,14.62,14.65,104293.0,11.9112,11.9356,11.903,11.9275,104293.0
2021-01-11 14:10:00,14.65,14.66,14.64,14.65,115147.0,11.9275,11.9356,11.9193,11.9275,115147.0
2021-01-11 14:20:00,14.66,14.72,14.64,14.71,346642.0,11.9356,11.9845,11.9193,11.9763,346642.0
2021-01-11 14:30:00,14.71,14.73,14.69,14.71,169350.0,11.9763,11.9926,11.96,11.9763,169350.0
2021-01-11 14:40:00,14.71,14.74,14.7,14.73,340900.0,11.9763,12.0007,11.9682,11.9926,340900.0
2021-01-11 14:50:00,14.74,14.74,14.7,14.72,181687.0,12.0007,12.0007,11.9682,11.9845,181687.0
2021-01-11 15:00:00,14.71,14.73,14.7,14.7,182532.0,11.9763,11.9926,11.9682,11.9682,182532.0
2021-01-11 15:10:00,14.7,14.72,14.69,14.7,249631.0,11.9682,11.9845,11.96,11.9682,249631.0
2021-01-11 15:20:00,14.7,14.73,14.69,14.69,572130.0,11.9682,11.9926,11.96,11.96,572130.0
2021-01-11 15:30:00,14.7,14.7,14.66,14.66,358069.0,11.9682,11.9682,11.9356,11.9356,358069.0
2021-01-11 15:40:00,14.66,14.69,14.62,14.69,873293.0,11.9356,11.96,11.903,11.96,873293.0
2021-01-11 15:50:00,14.69,14.74,14.68,14.72,1207436.0,11.96,12.0007,11.9519,11.9845,1207436.0
2021-01-12 09:30:00,14.81,14.94,14.69,14.73,662075.0,12.0577,12.1636,11.96,11.9926,662075.0
2021-01-12 09:40:00,14.74,14.89,14.72,14.89,232184.0,12.0007,12.1229,11.9845,12.1229,232184.0
2021-01-12 09:50:00,14.88,14.91,14.83,14.91,204257.0,12.1147,12.1391,12.074,12.1391,204257.0
2021-01-12 10:00:00,14.91,14.97,14.85,14.96,288163.0,12.1391,12.188,12.0903,12.1799,288163.0
2021-01-12 10:10:00,14.97,15.05,14.96,15.02,511084.0,12.188,12.2531,12.1799,12.2287,511084.0
2021-01-12 10:20:00,15.02,15.05,14.99,15.02,169618.0,12.2287,12.2531,12.2043,12.2287,169618.0
2021-01-12 10:30:00,15.02,15.06,15.0,15.01,188811.0,12.2287,12.2613,12.2124,12.2206,188811.0
2021-01-12 10:40:00,15.01,15.03,14.99,15.01,530496.0,12.2206,12.2368,12.2043,12.2206,530496.0
2021-01-12 10:50:00,15.01,15.03,14.99,15.02,624337.0,12.2206,12.2368,12.2043,12.2287,624337.0
2021-01-12 11:00:00,15.01,15.03,14.9,14.95,517403.0,12.2206,12.2368,12.131,12.1717,517403.0
2021-01-12 11:10:00,14.96,15.0,14.95,15.0,111523.0,12.1799,12.2124,12.1717,12.2124,111523.0
2021-01-12 11:20:00,15.0,15.01,14.95,14.97,161583.0,12.2124,12.2206,12.1717,12.188,161583.0
2021-01-12 11:30:00,14.97,14.97,14.89,14.9,291989.0,12.188,12.188,12.1229,12.131,291989.0
2021-01-12 11:40:00,14.9,14.95,14.89,14.94,117404.0,12.131,12.1717,12.1229,12.1636,117404.0
2021-01-12 11:50:00,14.95,14.95,14.89,14.94,104609.0,12.1717,12.1717,12.1229,12.1636,104609.0
2021-01-12 12:00:00,14.93,14.98,14.92,14.94,118556.0,12.1554,12.1961,12.1473,12.1636,118556.0
2021-01-12 12:10:00,14.94,14.97,14.89,14.96,306092.0,12.1636,12.188,12.1229,12.1799,306092.0
2021-01-12 12:20:00,14.96,14.97,14.93,14.97,105391.0,12.1799,12.188,12.1554,12.188,105391.0
2021-01-12 12:30:00,14.98,14.98,14.92,14.95,99296.0,12.1961,12.1961,12.1473,12.1717,99296.0
2021-01-12 12:40:00,14.94,14.97,14.91,14.92,66055.0,12.1636,12.188,12.1391,12.1473,66055.0
2021-01-12 12:50:00,14.92,14.94,14.87,14.87,155442.0,12.1473,12.1636,12.1066,12.1066,155442.0
2021-01-12 13:00:00,14.88,14.89,14.83,14.85,157789.0,12.1147,12.1229,12.074,12.0903,157789.0
2021-01-12 13:10:00,14.85,14.87,14.82,14.83,94226.0,12.0903,12.1066,12.0659,12.074,94226.0
2021-01-12 13:20:00,14.83,14.85,14.81,14.81,95329.0,12.074,12.0903,12.0577,12.0577,95329.0
2021-01-12 13:30:00,14.82,14.86,14.81,14.85,118946.0,12.0659,12.0984,12.0577,12.0903,118946.0
2021-01-12 13:40:00,14.85,14.86,14.81,14.85,175240.0,12.0903,12.0984,12.0577,12.0903,175240.0
2021-01-12 13:50:00,14.86,14.88,14.82,14.86,108517.0,12.0984,12.1147,12.0659,12.0984,108517.0
2021-01-12 14:00:00,14.85,14.87,14.81,14.82,91465.0,12.0903,12.1066,12.0577,12.0659,91465.0
2021-01-12 14:10:00,14.83,14.89,14.82,14.87,112229.0,12.074,12.1229,12.0659,12.1066,112229.0
2021-01-12 14:20:00,14.88,14.9,14.85,14.87,105094.0,12.1147,12.131,12.0903,12.1066,105094.0
2021-01-12 14:30:00,14.87,14.9,14.85,14.87,94011.0,12.1066,12.131,12.0903,12.1066,94011.0
2021-01-12 14:40:00,14.87,14.89,14.83,14.88,176901.0,12.1066,12.1229,12.074,12.1147,176901.0
2021-01-12 14:50:00,14.87,14.91,14.86,14.91,129189.0,12.1066,12.1391,12.0984,12.1391,129189.0
2021-01-12 15:00:00,14.91,14.95,14.9,14.94,169077.0,12.1391,12.1717,12.131,12.1636,169077.0
2021-01-12 15:10:00,14.94,14.96,14.92,14.95,108024.0,12.1636,12.1799,12.1473,12.1717,108024.0
2021-01-12 15:20:00,14.95,14.95,14.9,14.91,232334.0,12.1717,12.1717,12.131,12.1391,232334.0
2021-01-12 15:30:00,14.9,14.92,14.86,14.88,180312.0,12.131,12.1473,12.0984,12.1147,180312.0
2021-01-12 15:40:00,14.88,14.88,14.85,14.88,231510.0,12.1147,12.1147,12.0903,12.1147,231510.0
2021-01-12 15:50:00,14.88,14.93,14.87,14.91,1133511.0,12.1147,12.1554,12.1066,12.1391,1133511.0
2021-01-13 09:30:00,14.84,14.93,14.74,14.9,971200.0,12.0822,12.1554,12.0007,12.131,971200.0
2021-01-13 09:40:00,14.91,14.92,14.8,14.8,366486.0,12.1391,12.1473,12.0496,12.0496,366486.0
2021-01-13 09:50:00,14.79,14.79,14.72,14.77,142848.0,12.0414,12.0414,11.9845,12.0252,142848.0
2021-01-13 10:00:00,14.77,14.84,14.7,14.84,181548.0,12.0252,12.0822,11.9682,12.0822,181548.0
2021-01-13 10:10:00,14.84,14.85,14.78,14.84,92026.0,12.0822,12.0903,12.0333,12.0822,92026.0
2021-01-13 10:20:00,14.83,14.87,14.81,14.87,397963.0,12.074,12.1066,12.0577,12.1066,397963.0
2021-01-13 10:30:00,14.87,14.87,14.77,14.81,221900.0,12.1066,12.1066,12.0252,12.0577,221900.0
2021-01-13 10:40:00,14.81,14.83,14.77,14.78,509277.0,12.0577,12.074,12.0252,12.0333,509277.0
2021-01-13 10:50:00,14.78,14.83,14.77,14.81,262692.0,12.0333,12.074,12.0252,12.0577,262692.0
2021-01-13 11:00:00,14.82,14.83,14.76,14.76,130095.0,12.0659,12.074,12.017,12.017,130095.0
2021-01-13 11:10:00,14.77,14.81,14.76,14.79,94685.0,12.0252,12.0577,12.017,12.0414,94685.0
2021-01-13 11:20:00,14.79,14.8,14.77,14.79,116981.0,12.0414,12.0496,12.0252,12.0414,116981.0
2021-01-13 11:30:00,14.8,14.8,14.73,14.77,128696.0,12.0496,12.0496,11.9926,12.0252,128696.0
2021-01-13 11:40:00,14.77,14.77,14.71,14.71,99695.0,12.0252,12.0252,11.9763,11.9763,99695.0
2021-01-13 11:50:00,14.71,14.76,14.71,14.75,140813.0,11.9763,12.017,11.9763,12.0089,140813.0
2021-01-13 12:00:00,14.76,14.79,14.74,14.77,435931.0,12.017,12.0414,12.0007,12.0252,435931.0
2021-01-13 12:10:00,14.77,14.79,14.74,14.79,195060.0,12.0252,12.0414,12.0007,12.0414,195060.0
2021-01-13 12:20:00,14.79,14.83,14.77,14.82,127271.0,12.0414,12.074,12.0252,12.0659,127271.0
2021-01-13 12:30:00,14.82,14.87,14.82,14.87,474857.0,12.0659,12.1066,12.0659,12.1066,474857.0
2021-01-13 12:40:00,14.86,14.87,14.84,14.86,181484.0,12.0984,12.1066,12.0822,12.0984,181484.0
2021-01-13 12:50:00,14.86,14.89,14.85,14.86,258615.0,12.0984,12.1229,12.0903,12.0984,258615.0
2021-01-13 13:00:00,14.86,14.86,14.82,14.83,199601.0,12.0984,12.0984,12.0659,12.074,199601.0
2021-01-13 13:10:00,14.83,14.86,14.83,14.86,130267.0,12.074,12.0984,12.074,12.0984,130267.0
2021-01-13 13:20:00,14.85,14.89,14.85,14.88,270850.0,12.0903,12.1229,12.0903,12.1147,270850.0
2021-01-13 13:30:00,14.88,14.93,14.87,14.93,106823.0,12.1147,12.1554,12.1066,12.1554,106823.0
2021-01-13 13:40:00,14.93,14.96,14.92,14.95,127091.0,12.1554,12.1799,12.1473,12.1717,127091.0
2021-01-13 13:50:00,14.95,14.96,14.92,14.96,130163.0,12.1717,12.1799,12.1473,12.1799,130163.0
2021-01-13 14:00:00,14.96,14.98,14.88,14.93,472188.0,12.1799,12.1961,12.1147,12.1554,472188.0
2021-01-13 14:10:00,14.93,14.95,14.92,14.92,191436.0,12.1554,12.1717,12.1473,12.1473,191436.0
2021-01-13 14:20:00,14.92,14.93,14.89,14.92,322572.0,12.1473,12.1554,12.1229,12.1473,322572.0
2021-01-13 14:30:00,14.92,14.93,14.9,14.92,103759.0,12.1473,12.1554,12.131,12.1473,103759.0
2021-01-13 14:40:00,14.92,14.92,14.87,14.89,127240.0,12.1473,12.1473,12.1066,12.1229,127240.0
2021-01-13 14:50:00,14.89,14.91,14.86,14.89,136910.0,12.1229,12.1391,12.0984,12.1229,136910.0
2021-01-13 15:00:00,14.89,14.91,14.87,14.87,94199.0,12.1229,12.1391,12.1066,12.1066,94199.0
2021-01-13 15:10:00,14.88,14.91,14.87,14.89,222001.0,12.1147,12.1391,12.1066,12.1229,222001.0
2021-01-13 15:20:00,14.88,14.89,14.86,14.86,153828.0,12.1147,12.1229,12.0984,12.0984,153828.0
2021-01-13 15:30:00,14.86,14.88,14.83,14.87,187968.0,12.0984,12.1147,12.074,12.1066,187968.0
2021-01-13 15:40:00,14.87,14.88,14.84,14.87,438091.0,12.1066,12.1147,12.0822,12.1066,438091.0
2021-01-13 15:50:00,14.87,14.89,14.85,14.87,1187382.0,12.1066,12.1229,12.0903,12.1066,1187382.0
2021-01-14 09:30:00,14.99,15.05,14.85,14.93,522425.0,12.2043,12.2531,12.0903,12.1554,522425.0
2021-01-14 09:40:00,14.93,14.96,14.9,14.91,795557.0,12.1554,12.1799,12.131,12.1391,795557.0
2021-01-14 09:50:00,14.9,14.94,14.89,14.92,184328.0,12.131,12.1636,12.1229,12.1473,184328.0
2021-01-14 10:00:00,14.93,14.94,14.89,14.9,489218.0,12.1554,12.1636,12.1229,12.131,489218.0
2021-01-14 10:10:00,14.91,15.01,14.89,14.98,502682.0,12.1391,12.2206,12.1229,12.1961,502682.0
2021-01-14 10:20:00,14.98,14.99,14.96,14.98,253888.0,12.1961,12.2043,12.1799,12.1961,253888.0
2021-01-14 10:30:00,14.98,15.0,14.93,14.95,210790.0,12.1961,12.2124,12.1554,12.1717,210790.0
2021-01-14 10:40:00,14.96,14.99,14.88,14.89,166366.0,12.1799,12.2043,12.1147,12.1229,166366.0
2021-01-14 10:50:00,14.88,14.94,14.86,14.94,164657.0,12.1147,12.1636,12.0984,12.1636,164657.0
2021-01-14 11:00:00,14.94,14.98,14.92,14.93,152924.0,12.1636,12.1961,12.1473,12.1554,152924.0
2021-01-14 11:10:00,14.93,14.97,14.92,14.96,97395.0,12.1554,12.188,12.1473,12.1799,97395.0
2021-01-14 11:20:00,14.97,14.97,14.93,14.94,91376.0,12.188,12.188,12.1554,12.1636,91376.0
2021-01-14 11:30:00,14.94,14.99,14.94,14.96,134589.0,12.1636,12.2043,12.1636,12.1799,134589.0
2021-01-14 11:40:00,14.96,14.98,14.95,14.97,97223.0,12.1799,12.1961,12.1717,12.188,97223.0
2021-01-14 11:50:00,14.97,15.0,14.96,14.99,92351.0,12.188,12.2124,12.1799,12.2043,92351.0
2021-01-14 12:00:00,15.0,15.02,14.98,15.02,112488.0,12.2124,12.2287,12.1961,12.2287,112488.0
2021-01-14 12:10:00,15.03,15.05,15.0,15.01,96757.0,12.2368,12.2531,12.2124,12.2206,96757.0
2021-01-14 12:20:00,15.02,15.03,15.0,15.02,141643.0,12.2287,12.2368,12.2124,12.2287,141643.0
2021-01-14 12:30:00,15.03,15.04,15.01,15.02,147288.0,12.2368,12.245,12.2206,12.2287,147288.0
2021-01-14 12:40:00,15.02,15.04,14.98,15.0,219498.0,12.2287,12.245,12.1961,12.2124,219498.0
2021-01-14 12:50:00,15.0,15.02,14.98,15.01,56408.0,12.2124,12.2287,12.1961,12.2206,56408.0
2021-01-14 13:00:00,15.01,15.04,15.0,15.03,116961.0,12.2206,12.245,12.2124,12.2368,116961.0
2021-01-14 13:10:00,15.03,15.06,15.02,15.05,117750.0,12.2368,12.2613,12.2287,12.2531,117750.0
2021-01-14 13:20:00,15.05,15.09,15.04,15.09,149824.0,12.2531,12.2857,12.245,12.2857,149824.0
2021-01-14 13:30:00,15.09,15.1,15.07,15.07,202793.0,12.2857,12.2938,12.2694,12.2694,202793.0
2021-01-14 13:40:00,15.07,15.09,15.07,15.09,63655.0,12.2694,12.2857,12.2694,12.2857,63655.0
2021-01-14 13:50:00,15.08,15.11,15.07,15.11,241840.0,12.2776,12.302,12.2694,12.302,241840.0
2021-01-14 14:00:00,15.11,15.12,15.06,15.06,121981.0,12.302,12.3101,12.2613,12.2613,121981.0
2021-01-14 14:10:00,15.07,15.09,15.04,15.06,108511.0,12.2694,12.2857,12.245,12.2613,108511.0
2021-01-14 14:20:00,15.06,15.07,15.05,15.07,67347.0,12.2613,12.2694,12.2531,12.2694,67347.0
2021-01-14 14:30:00,15.07,15.1,15.06,15.1,138557.0,12.2694,12.2938,12.2613,12.2938,138557.0
2021-01-14 14:40:00,15.1,15.1,15.04,15.06,292860.0,12.2938,12.2938,12.245,12.2613,292860.0
2021-01-14 14:50:00,15.07,15.08,15.04,15.05,237268.0,12.2694,12.2776,12.245,12.2531,237268.0
2021-01-14 15:00:00,15.05,15.08,15.05,15.06,283721.0,12.2531,12.2776,12.2531,12.2613,283721.0
2021-01-14 15:10:00,15.06,15.07,15.02,15.03,259318.0,12.2613,12.2694,12.2287,12.2368,259318.0
2021-01-14 15:20:00,15.03,15.06,15.02,15.04,256532.0,12.2368,12.2613,12.2287,12.245,256532.0
2021-01-14 15:30:00,15.04,15.08,15.03,15.07,292818.0,12.245,12.2776,12.2368,12.2694,292818.0
2021-01-14 15:40:00,15.07,15.07,15.02,15.02,400525.0,12.2694,12.2694,12.2287,12.2287,400525.0
2021-01-14 15:50:00,15.02,15.05,14.98,14.99,1005283.0,12.2287,12.2531,12.1961,12.2043,1005283.0
2021-01-15 09:30:00,14.71,14.91,14.57,14.78,1153934.0,11.9763,12.1391,11.8623,12.0333,1153934.0
2021-01-15 09:40:00,14.77,14.86,14.72,14.81,222678.0,12.0252,12.0984,11.9845,12.0577,222678.0
2021-01-15 09:50:00,14.81,14.86,14.75,14.77,477395.0,12.0577,12.0984,12.0089,12.0252,477395.0
2021-01-15 10:00:00,14.76,14.84,14.71,14.79,754423.0,12.017,12.0822,11.9763,12.0414,754423.0
2021-01-15 10:10:00,14.79,14.84,14.78,14.83,511380.0,12.0414,12.0822,12.0333,12.074,511380.0
2021-01-15 10:20:00,14.83,14.83,14.66,14.71,428866.0,12.074,12.074,11.9356,11.9763,428866.0
2021-01-15 10:30:00,14.71,14.76,14.68,14.73,352713.0,11.9763,12.017,11.9519,11.9926,352713.0
2021-01-15 10:40:00,14.74,14.77,14.72,14.76,343439.0,12.0007,12.0252,11.9845,12.017,343439.0
2021-01-15 10:50:00,14.76,14.79,14.75,14.77,317686.0,12.017,12.0414,12.0089,12.0252,317686.0
2021-01-15 11:00:00,14.77,14.77,14.7,14.71,260712.0,12.0252,12.0252,11.9682,11.9763,260712.0
2021-01-15 11:10:00,14.71,14.71,14.64,14.67,343455.0,11.9763,11.9763,11.9193,11.9437,343455.0
2021-01-15 11:20:00,14.67,14.73,14.65,14.73,221256.0,11.9437,11.9926,11.9275,11.9926,221256.0
2021-01-15 11:30:00,14.73,14.74,14.7,14.74,138243.0,11.9926,12.0007,11.9682,12.0007,138243.0
2021-01-15 11:40:00,14.73,14.76,14.7,14.71,144355.0,11.9926,12.017,11.9682,11.9763,144355.0
2021-01-15 11:50:00,14.71,14.72,14.68,14.69,269488.0,11.9763,11.9845,11.9519,11.96,269488.0
2021-01-15 12:00:00,14.68,14.71,14.65,14.69,251355.0,11.9519,11.9763,11.9275,11.96,251355.0
2021-01-15 12:10:00,14.68,14.7,14.66,14.7,121245.0,11.9519,11.9682,11.9356,11.9682,121245.0
2021-01-15 12:20:00,14.7,14.71,14.65,14.7,81432.0,11.9682,11.9763,11.9275,11.9682,81432.0
2021-01-15 12:30:00,14.7,14.76,14.69,14.76,131935.0,11.9682,12.017,11.96,12.017,131935.0
2021-01-15 12:40:00,14.76,14.77,14.72,14.77,89036.0,12.017,12.0252,11.9845,12.0252,89036.0
2021-01-15 12:50:00,14.77,14.82,14.76,14.79,319659.0,12.0252,12.0659,12.017,12.0414,319659.0
2021-01-15 13:00:00,14.8,14.81,14.77,14.79,129878.0,12.0496,12.0577,12.0252,12.0414,129878.0
2021-01-15 13:10:00,14.79,14.82,14.77,14.81,111820.0,12.0414,12.0659,12.0252,12.0577,111820.0
2021-01-15 13:20:00,14.8,14.83,14.79,14.81,96328.0,12.0496,12.074,12.0414,12.0577,96328.0
2021-01-15 13:30:00,14.81,14.83,14.79,14.82,85758.0,12.0577,12.074,12.0414,12.0659,85758.0
2021-01-15 13:40:00,14.82,14.85,14.81,14.81,183476.0,12.0659,12.0903,12.0577,12.0577,183476.0
2021-01-15 13:50:00,14.81,14.82,14.76,14.81,129195.0,12.0577,12.0659,12.017,12.0577,129195.0
2021-01-15 14:00:00,14.81,14.82,14.78,14.78,104608.0,12.0577,12.0659,12.0333,12.0333,104608.0
2021-01-15 14:10:00,14.79,14.81,14.77,14.78,90630.0,12.0414,12.0577,12.0252,12.0333,90630.0
2021-01-15 14:20:00,14.78,14.85,14.77,14.85,209976.0,12.0333,12.0903,12.0252,12.0903,209976.0
2021-01-15 14:30:00,14.85,14.86,14.84,14.84,92768.0,12.0903,12.0984,12.0822,12.0822,92768.0
2021-01-15 14:40:00,14.84,14.84,14.82,14.82,141600.0,12.0822,12.0822,12.0659,12.0659,141600.0
2021-01-15 14:50:00,14.82,14.83,14.79,14.82,93230.0,12.0659,12.074,12.0414,12.0659,93230.0
2021-01-15 15:00:00,14.82,14.84,14.79,14.81,243005.0,12.0659,12.0822,12.0414,12.0577,243005.0
2021-01-15 15:10:00,14.81,14.85,14.8,14.83,162776.0,12.0577,12.0903,12.0496,12.074,162776.0
2021-01-15 15:20:00,14.82,14.82,14.78,14.8,182442.0,12.0659,12.0659,12.0333,12.0496,182442.0
2021-01-15 15:30:00,14.81,14.81,14.75,14.77,520398.0,12.0577,12.0577,12.0089,12.0252,520398.0
2021-01-15 15:40:00,14.77,14.8,14.74,14.75,581861.0,12.0252,12.0496,12.0007,12.0089,581861.0
2021-01-15 15:50:00,14.75,14.78,14.71,14.78,1243182.0,12.0089,12.0333,11.9763,12.0333,1243182.0
2021-01-19 09:30:00,14.82,14.89,14.65,14.78,695025.0,12.0659,12.1229,11.9275,12.0333,695025.0
2021-01-19 09:40:00,14.77,14.86,14.7,14.82,509737.0,12.0252,12.0984,11.9682,12.0659,509737.0
2021-01-19 09:50:00,14.83,14.86,14.77,14.77,238214.0,12.074,12.0984,12.0252,12.0252,238214.0
2021-01-19 10:00:00,14.77,14.8,14.7,14.71,327754.0,12.0252,12.0496,11.9682,11.9763,327754.0
2021-01-19 10:10:00,14.7,14.71,14.62,14.65,244248.0,11.9682,11.9763,11.903,11.9275,244248.0
2021-01-19 10:20:00,14.65,14.68,14.64,14.67,225759.0,11.9275,11.9519,11.9193,11.9437,225759.0
2021-01-19 10:30:00,14.67,14.74,14.66,14.73,105971.0,11.9437,12.0007,11.9356,11.9926,105971.0
2021-01-19 10:40:00,14.72,14.79,14.71,14.78,148067.0,11.9845,12.0414,11.9763,12.0333,148067.0
2021-01-19 10:50:00,14.78,14.82,14.78,14.79,200630.0,12.0333,12.0659,12.0333,12.0414,200630.0
2021-01-19 11:00:00,14.79,14.8,14.74,14.77,199658.0,12.0414,12.0496,12.0007,12.0252,199658.0
2021-01-19 11:10:00,14.77,14.82,14.76,14.81,114518.0,12.0252,12.0659,12.017,12.0577,114518.0
2021-01-19 11:20:00,14.81,14.86,14.8,14.84,198118.0,12.0577,12.0984,12.0496,12.0822,198118.0
2021-01-19 11:30:00,14.84,14.84,14.74,14.77,356772.0,12.0822,12.0822,12.0007,12.0252,356772.0
2021-01-19 11:40:00,14.78,14.8,14.74,14.79,111445.0,12.0333,12.0496,12.0007,12.0414,111445.0
2021-01-19 11:50:00,14.79,14.81,14.77,14.78,74956.0,12.0414,12.0577,12.0252,12.0333,74956.0
2021-01-19 12:00:00,14.77,14.8,14.76,14.79,83466.0,12.0252,12.0496,12.017,12.0414,83466.0
2021-01-19 12:10:00,14.79,14.8,14.76,14.79,65001.0,12.0414,12.0496,12.017,12.0414,65001.0
2021-01-19 12:20:00,14.8,14.8,14.77,14.79,74224.0,12.0496,12.0496,12.0252,12.0414,74224.0
2021-01-19 12:30:00,14.79,14.81,14.74,14.77,153163.0,12.0414,12.0577,12.0007,12.0252,153163.0
2021-01-19 12:40:00,14.77,14.83,14.76,14.81,61531.0,12.0252,12.074,12.017,12.0577,61531.0
2021-01-19 12:50:00,14.8,14.83,14.8,14.83,53378.0,12.0496,12.074,12.0496,12.074,53378.0
2021-01-19 13:00:00,14.83,14.85,14.81,14.85,286478.0,12.074,12.0903,12.0577,12.0903,286478.0
2021-01-19 13:10:00,14.85,14.87,14.84,14.84,191859.0,12.0903,12.1066,12.0822,12.0822,191859.0
2021-01-19 13:20:00,14.84,14.86,14.84,14.84,223682.0,12.0822,12.0984,12.0822,12.0822,223682.0
2021-01-19 13:30:00,14.85,14.88,14.83,14.85,114251.0,12.0903,12.1147,12.074,12.0903,114251.0
2021-01-19 13:40:00,14.85,14.86,14.84,14.85,90061.0,12.0903,12.0984,12.0822,12.0903,90061.0
2021-01-19 13:50:00,14.85,14.87,14.85,14.85,81276.0,12.0903,12.1066,12.0903,12.0903,81276.0
2021-01-19 14:00:00,14.86,14.87,14.84,14.86,267480.0,12.0984,12.1066,12.0822,12.0984,267480.0
2021-01-19 14:10:00,14.86,14.88,14.85,14.87,90491.0,12.0984,12.1147,12.0903,12.1066,90491.0
2021-01-19 14:20:00,14.87,14.89,14.86,14.87,85228.0,12.1066,12.1229,12.0984,12.1066,85228.0
2021-01-19 14:30:00,14.87,14.88,14.86,14.87,244881.0,12.1066,12.1147,12.0984,12.1066,244881.0
2021-01-19 14:40:00,14.88,14.88,14.84,14.86,182076.0,12.1147,12.1147,12.0822,12.0984,182076.0
2021-01-19 14:50:00,14.86,14.86,14.84,14.86,167700.0,12.0984,12.0984,12.0822,12.0984,167700.0
2021-01-19 15:00:00,14.86,14.88,14.84,14.87,260214.0,12.0984,12.1147,12.0822,12.1066,260214.0
2021-01-19 15:10:00,14.88,14.9,14.87,14.9,156086.0,12.1147,12.131,12.1066,12.131,156086.0
2021-01-19 15:20:00,14.9,14.94,14.9,14.94,153600.0,12.131,12.1636,12.131,12.1636,153600.0
2021-01-19 15:30:00,14.94,14.94,14.88,14.89,239976.0,12.1636,12.1636,12.1147,12.1229,239976.0
2021-01-19 15:40:00,14.88,14.91,14.88,14.9,330568.0,12.1147,12.1391,12.1147,12.131,330568.0
2021-01-19 15:50:00,14.91,14.93,14.87,14.88,1191797.0,12.1391,12.1554,12.1066,12.1147,1191797.0
2021-01-20 09:30:00,14.85,14.86,14.71,14.74,670974.0,12.0903,12.0984,11.9763,12.0007,670974.0
2021-01-20 09:40:00,14.73,14.73,14.65,14.69,442611.0,11.9926,11.9926,11.9275,11.96,442611.0
2021-01-20 09:50:00,14.69,14.73,14.68,14.72,299399.0,11.96,11.9926,11.9519,11.9845,299399.0
2021-01-20 10:00:00,14.71,14.74,14.68,14.71,478999.0,11.9763,12.0007,11.9519,11.9763,478999.0
2021-01-20 10:10:00,14.7,14.77,14.69,14.74,635464.0,11.9682,12.0252,11.96,12.0007,635464.0
2021-01-20 10:20:00,14.74,14.74,14.69,14.71,471702.0,12.0007,12.0007,11.96,11.9763,471702.0
2021-01-20 10:30:00,14.71,14.77,14.69,14.77,443056.0,11.9763,12.0252,11.96,12.0252,443056.0
2021-01-20 10:40:00,14.77,14.79,14.69,14.72,208643.0,12.0252,12.0414,11.96,11.9845,208643.0
2021-01-20 10:50:00,14.73,14.73,14.69,14.7,208497.0,11.9926,11.9926,11.96,11.9682,208497.0
2021-01-20 11:00:00,14.7,14.7,14.61,14.64,415131.0,11.9682,11.9682,11.8949,11.9193,415131.0
2021-01-20 11:10:00,14.64,14.68,14.63,14.67,331422.0,11.9193,11.9519,11.9112,11.9437,331422.0
2021-01-20 11:20:00,14.67,14.68,14.62,14.65,198241.0,11.9437,11.9519,11.903,11.9275,198241.0
2021-01-20 11:30:00,14.65,14.66,14.63,14.65,236098.0,11.9275,11.9356,11.9112,11.9275,236098.0
2021-01-20 11:40:00,14.64,14.67,14.64,14.66,174499.0,11.9193,11.9437,11.9193,11.9356,174499.0
2021-01-20 11:50:00,14.66,14.66,14.62,14.63,258635.0,11.9356,11.9356,11.903,11.9112,258635.0
2021-01-20 12:00:00,14.63,14.64,14.62,14.64,480447.0,11.9112,11.9193,11.903,11.9193,480447.0
2021-01-20 12:10:00,14.63,14.65,14.62,14.63,205498.0,11.9112,11.9275,11.903,11.9112,205498.0
2021-01-20 12:20:00,14.63,14.65,14.62,14.64,157633.0,11.9112,11.9275,11.903,11.9193,157633.0
2021-01-20 12:30:00,14.64,14.65,14.61,14.62,290118.0,11.9193,11.9275,11.8949,11.903,290118.0
2021-01-20 12:40:00,14.63,14.66,14.62,14.66,192061.0,11.9112,11.9356,11.903,11.9356,192061.0
2021-01-20 12:50:00,14.65,14.69,14.65,14.67,166381.0,11.9275,11.96,11.9275,11.9437,166381.0
2021-01-20 13:00:00,14.67,14.67,14.63,14.64,100984.0,11.9437,11.9437,11.9112,11.9193,100984.0
2021-01-20 13:10:00,14.64,14.66,14.63,14.66,212657.0,11.9193,11.9356,11.9112,11.9356,212657.0
2021-01-20 13:20:00,14.65,14.66,14.64,14.65,147071.0,11.9275,11.9356,11.9193,11.9275,147071.0
2021-01-20 13:30:00,14.65,14.65,14.64,14.65,135057.0,11.9275,11.9275,11.9193,11.9275,135057.0
2021-01-20 13:40:00,14.64,14.68,14.64,14.65,218692.0,11.9193,11.9519,11.9193,11.9275,218692.0
2021-01-20 13:50:00,14.64,14.66,14.64,14.64,247577.0,11.9193,11.9356,11.9193,11.9193,247577.0
2021-01-20 14:00:00,14.65,14.66,14.63,14.64,215140.0,11.9275,11.9356,11.9112,11.9193,215140.0
2021-01-20 14:10:00,14.64,14.68,14.63,14.67,216298.0,11.9193,11.9519,11.9112,11.9437,216298.0
2021-01-20 14:20:00,14.67,14.67,14.64,14.66,172047.0,11.9437,11.9437,11.9193,11.9356,172047.0
2021-01-20 14:30:00,14.65,14.68,14.65,14.67,167204.0,11.9275,11.9519,11.9275,11.9437,167204.0
2021-01-20 14:40:00,14.67,14.69,14.65,14.67,192425.0,11.9437,11.96,11.9275,11.9437,192425.0
2021-01-20 14:50:00,14.68,14.69,14.65,14.66,177560.0,11.9519,11.96,11.9275,11.9356,177560.0
2021-01-20 15:00:00,14.66,14.68,14.65,14.68,155320.0,11.9356,11.9519,11.9275,11.9519,155320.0
2021-01-20 15:10:00,14.68,14.68,14.64,14.68,216984.0,11.9519,11.9519,11.9193,11.9519,216984.0
2021-01-20 15:20:00,14.69,14.69,14.64,14.68,209049.0,11.96,11.96,11.9193,11.9519,209049.0
2021-01-20 15:30:00,14.68,14.69,14.64,14.69,339779.0,11.9519,11.96,11.9193,11.96,339779.0
2021-01-20 15:40:00,14.69,14.69,14.66,14.67,283440.0,11.96,11.96,11.9356,11.9437,283440.0
2021-01-20 15:50:00,14.66,14.7,14.64,14.68,1132986.0,11.9356,11.9682,11.9193,11.9519,1132986.0
2021-01-21 09:30:00,14.76,14.76,14.58,14.65,301360.0,12.017,12.017,11.8705,11.9275,301360.0
2021-01-21 09:40:00,14.65,14.69,14.6,14.64,417373.0,11.9275,11.96,11.8868,11.9193,417373.0
2021-01-21 09:50:00,14.64,14.68,14.61,14.63,270580.0,11.9193,11.9519,11.8949,11.9112,270580.0
2021-01-21 10:00:00,14.63,14.66,14.6,14.63,825097.0,11.9112,11.9356,11.8868,11.9112,825097.0
2021-01-21 10:10:00,14.63,14.63,14.57,14.59,154865.0,11.9112,11.9112,11.8623,11.8786,154865.0
2021-01-21 10:20:00,14.58,14.63,14.54,14.61,366884.0,11.8705,11.9112,11.8379,11.8949,366884.0
2021-01-21 10:30:00,14.61,14.62,14.58,14.59,326338.0,11.8949,11.903,11.8705,11.8786,326338.0
2021-01-21 10:40:00,14.59,14.59,14.57,14.58,256446.0,11.8786,11.8786,11.8623,11.8705,256446.0
2021-01-21 10:50:00,14.58,14.58,14.57,14.58,339925.0,11.8705,11.8705,11.8623,11.8705,339925.0
2021-01-21 11:00:00,14.58,14.61,14.48,14.5,473167.0,11.8705,11.8949,11.7891,11.8053,473167.0
2021-01-21 11:10:00,14.5,14.55,14.47,14.55,271362.0,11.8053,11.846,11.7809,11.846,271362.0
2021-01-21 11:20:00,14.54,14.59,14.54,14.57,262703.0,11.8379,11.8786,11.8379,11.8623,262703.0
2021-01-21 11:30:00,14.56,14.57,14.54,14.56,211560.0,11.8542,11.8623,11.8379,11.8542,211560.0
2021-01-21 11:40:00,14.56,14.59,14.55,14.57,154950.0,11.8542,11.8786,11.846,11.8623,154950.0
2021-01-21 11:50:00,14.57,14.58,14.54,14.55,313386.0,11.8623,11.8705,11.8379,11.846,313386.0
2021-01-21 12:00:00,14.56,14.61,14.54,14.59,164663.0,11.8542,11.8949,11.8379,11.8786,164663.0
2021-01-21 12:10:00,14.58,14.59,14.55,14.55,123889.0,11.8705,11.8786,11.846,11.846,123889.0
2021-01-21 12:20:00,14.55,14.58,14.54,14.58,80363.0,11.846,11.8705,11.8379,11.8705,80363.0
2021-01-21 12:30:00,14.57,14.58,14.54,14.55,158907.0,11.8623,11.8705,11.8379,11.846,158907.0
2021-01-21 12:40:00,14.56,14.57,14.54,14.54,112861.0,11.8542,11.8623,11.8379,11.8379,112861.0
2021-01-21 12:50:00,14.54,14.57,14.54,14.55,119617.0,11.8379,11.8623,11.8379,11.846,119617.0
2021-01-21 13:00:00,14.55,14.56,14.54,14.55,125342.0,11.846,11.8542,11.8379,11.846,125342.0
2021-01-21 13:10:00,14.56,14.56,14.55,14.56,86005.0,11.8542,11.8542,11.846,11.8542,86005.0
2021-01-21 13:20:00,14.55,14.57,14.54,14.54,196418.0,11.846,11.8623,11.8379,11.8379,196418.0
2021-01-21 13:30:00,14.54,14.56,14.54,14.55,136803.0,11.8379,11.8542,11.8379,11.846,136803.0
2021-01-21 13:40:00,14.54,14.56,14.54,14.54,227045.0,11.8379,11.8542,11.8379,11.8379,227045.0
2021-01-21 13:50:00,14.54,14.57,14.54,14.55,136351.0,11.8379,11.8623,11.8379,11.846,136351.0
2021-01-21 14:00:00,14.56,14.56,14.54,14.56,158788.0,11.8542,11.8542,11.8379,11.8542,158788.0
2021-01-21 14:10:00,14.56,14.59,14.55,14.58,142812.0,11.8542,11.8786,11.846,11.8705,142812.0
2021-01-21 14:20:00,14.58,14.59,14.56,14.57,124160.0,11.8705,11.8786,11.8542,11.8623,124160.0
2021-01-21 14:30:00,14.58,14.61,14.56,14.6,123415.0,11.8705,11.8949,11.8542,11.8868,123415.0
2021-01-21 14:40:00,14.6,14.61,14.56,14.57,170293.0,11.8868,11.8949,11.8542,11.8623,170293.0
2021-01-21 14:50:00,14.57,14.58,14.54,14.57,226053.0,11.8623,11.8705,11.8379,11.8623,226053.0
2021-01-21 15:00:00,14.57,14.59,14.55,14.59,132265.0,11.8623,11.8786,11.846,11.8786,132265.0
2021-01-21 15:10:00,14.58,14.59,14.54,14.56,188003.0,11.8705,11.8786,11.8379,11.8542,188003.0
2021-01-21 15:20:00,14.56,14.57,14.54,14.55,275171.0,11.8542,11.8623,11.8379,11.846,275171.0
2021-01-21 15:30:00,14.56,14.58,14.54,14.55,294699.0,11.8542,11.8705,11.8379,11.846,294699.0
2021-01-21 15:40:00,14.56,14.57,14.54,14.55,390995.0,11.8542,11.8623,11.8379,11.846,390995.0
2021-01-21 15:50:00,14.54,14.56,14.5,14.52,1131750.0,11.8379,11.8542,11.8053,11.8216,1131750.0
2021-01-22 09:30:00,14.06,14.36,13.91,14.28,1349118.0,11.4471,11.6914,11.325,11.6262,1349118.0
2021-01-22 09:40:00,14.27,14.37,14.19,14.28,1086038.0,11.6181,11.6995,11.5529,11.6262,1086038.0
2021-01-22 09:50:00,14.28,14.32,14.2,14.25,1004153.0,11.6262,11.6588,11.5611,11.6018,1004153.0
2021-01-22 10:00:00,14.25,14.29,14.18,14.21,907652.0,11.6018,11.6344,11.5448,11.5692,907652.0
2021-01-22 10:10:00,14.22,14.23,14.12,14.14,898290.0,11.5774,11.5855,11.496,11.5122,898290.0
2021-01-22 10:20:00,14.15,14.16,13.97,13.97,634880.0,11.5204,11.5285,11.3738,11.3738,634880.0
2021-01-22 10:30:00,13.98,14.03,13.95,14.01,746683.0,11.382,11.4227,11.3575,11.4064,746683.0
2021-01-22 10:40:00,14.01,14.04,13.96,14.04,561394.0,11.4064,11.4308,11.3657,11.4308,561394.0
2021-01-22 10:50:00,14.04,14.09,14.01,14.09,644058.0,11.4308,11.4715,11.4064,11.4715,644058.0
2021-01-22 11:00:00,14.09,14.12,14.04,14.05,614639.0,11.4715,11.496,11.4308,11.439,614639.0
2021-01-22 11:10:00,14.05,14.08,14.01,14.07,687730.0,11.439,11.4634,11.4064,11.4552,687730.0
2021-01-22 11:20:00,14.07,14.12,14.06,14.09,519630.0,11.4552,11.496,11.4471,11.4715,519630.0
2021-01-22 11:30:00,14.09,14.12,14.04,14.11,375145.0,11.4715,11.496,11.4308,11.4878,375145.0
2021-01-22 11:40:00,14.1,14.1,14.07,14.08,431125.0,11.4797,11.4797,11.4552,11.4634,431125.0
2021-01-22 11:50:00,14.08,14.11,14.04,14.04,397982.0,11.4634,11.4878,11.4308,11.4308,397982.0
2021-01-22 12:00:00,14.04,14.08,13.93,13.94,2128426.0,11.4308,11.4634,11.3413,11.3494,2128426.0
2021-01-22 12:10:00,13.95,13.96,13.84,13.85,372465.0,11.3575,11.3657,11.268,11.2761,372465.0
2021-01-22 12:20:00,13.85,13.87,13.83,13.84,453425.0,11.2761,11.2924,11.2598,11.268,453425.0
2021-01-22 12:30:00,13.84,13.85,13.8,13.83,1260699.0,11.268,11.2761,11.2354,11.2598,1260699.0
2021-01-22 12:40:00,13.83,13.83,13.76,13.79,417201.0,11.2598,11.2598,11.2029,11.2273,417201.0
2021-01-22 12:50:00,13.79,13.83,13.78,13.83,244535.0,11.2273,11.2598,11.2191,11.2598,244535.0
2021-01-22 13:00:00,13.83,13.83,13.75,13.76,325190.0,11.2598,11.2598,11.1947,11.2029,325190.0
2021-01-22 13:10:00,13.76,13.78,13.74,13.78,275443.0,11.2029,11.2191,11.1866,11.2191,275443.0
2021-01-22 13:20:00,13.78,13.81,13.76,13.76,478796.0,11.2191,11.2436,11.2029,11.2029,478796.0
2021-01-22 13:30:00,13.76,13.82,13.75,13.81,391315.0,11.2029,11.2517,11.1947,11.2436,391315.0
2021-01-22 13:40:00,13.8,13.81,13.75,13.78,211453.0,11.2354,11.2436,11.1947,11.2191,211453.0
2021-01-22 13:50:00,13.78,13.8,13.76,13.78,304100.0,11.2191,11.2354,11.2029,11.2191,304100.0
2021-01-22 14:00:00,13.78,13.79,13.76,13.79,348424.0,11.2191,11.2273,11.2029,11.2273,348424.0
2021-01-22 14:10:00,13.79,13.82,13.78,13.81,207224.0,11.2273,11.2517,11.2191,11.2436,207224.0
2021-01-22 14:20:00,13.81,13.81,13.76,13.78,385698.0,11.2436,11.2436,11.2029,11.2191,385698.0
2021-01-22 14:30:00,13.78,13.78,13.74,13.75,255398.0,11.2191,11.2191,11.1866,11.1947,255398.0
2021-01-22 14:40:00,13.75,13.84,13.74,13.84,517969.0,11.1947,11.268,11.1866,11.268,517969.0
2021-01-22 14:50:00,13.84,13.85,13.8,13.8,536092.0,11.268,11.2761,11.2354,11.2354,536092.0
2021-01-22 15:00:00,13.8,13.9,13.8,13.88,755970.0,11.2354,11.3168,11.2354,11.3006,755970.0
2021-01-22 15:10:00,13.88,13.9,13.85,13.87,689158.0,11.3006,11.3168,11.2761,11.2924,689158.0
2021-01-22 15:20:00,13.87,13.88,13.8,13.86,765453.0,11.2924,11.3006,11.2354,11.2843,765453.0
2021-01-22 15:30:00,13.86,13.89,13.81,13.88,752925.0,11.2843,11.3087,11.2436,11.3006,752925.0
2021-01-22 15:40:00,13.89,13.89,13.79,13.83,1757551.0,11.3087,11.3087,11.2273,11.2598,1757551.0
2021-01-22 15:50:00,13.83,13.86,13.78,13.85,4539746.0,11.2598,11.2843,11.2191,11.2761,4539746.0
2021-01-25 09:30:00,13.61,13.7,13.43,13.46,1498813.0,11.0807,11.154,10.9342,10.9586,1498813.0
2021-01-25 09:40:00,13.56,13.57,13.36,13.4,610702.0,11.04,11.0482,10.8772,10.9098,610702.0
2021-01-25 09:50:00,13.4,13.44,13.38,13.41,1051876.0,10.9098,10.9423,10.8935,10.9179,1051876.0
2021-01-25 10:00:00,13.4,13.44,13.37,13.38,536673.0,10.9098,10.9423,10.8853,10.8935,536673.0
2021-01-25 10:10:00,13.38,13.39,13.31,13.33,488939.0,10.8935,10.9016,10.8365,10.8528,488939.0
2021-01-25 10:20:00,13.32,13.38,13.3,13.38,460857.0,10.8446,10.8935,10.8283,10.8935,460857.0
2021-01-25 10:30:00,13.38,13.41,13.37,13.38,565725.0,10.8935,10.9179,10.8853,10.8935,565725.0
2021-01-25 10:40:00,13.38,13.43,13.32,13.32,845465.0,10.8935,10.9342,10.8446,10.8446,845465.0
2021-01-25 10:50:00,13.32,13.33,13.13,13.13,655392.0,10.8446,10.8528,10.6899,10.6899,655392.0
2021-01-25 11:00:00,13.13,13.17,13.08,13.15,1029965.0,10.6899,10.7225,10.6492,10.7062,1029965.0
2021-01-25 11:10:00,13.14,13.21,13.13,13.21,544457.0,10.6981,10.7551,10.6899,10.7551,544457.0
2021-01-25 11:20:00,13.2,13.24,13.15,13.2,871153.0,10.7469,10.7795,10.7062,10.7469,871153.0
2021-01-25 11:30:00,13.2,13.21,13.15,13.18,600942.0,10.7469,10.7551,10.7062,10.7306,600942.0
2021-01-25 11:40:00,13.18,13.24,13.16,13.21,686016.0,10.7306,10.7795,10.7144,10.7551,686016.0
2021-01-25 11:50:00,13.21,13.24,13.19,13.23,301877.0,10.7551,10.7795,10.7388,10.7714,301877.0
2021-01-25 12:00:00,13.23,13.27,13.22,13.23,352156.0,10.7714,10.8039,10.7632,10.7714,352156.0
2021-01-25 12:10:00,13.23,13.23,13.19,13.2,367346.0,10.7714,10.7714,10.7388,10.7469,367346.0
2021-01-25 12:20:00,13.2,13.23,13.19,13.21,347247.0,10.7469,10.7714,10.7388,10.7551,347247.0
2021-01-25 12:30:00,13.21,13.27,13.19,13.26,630600.0,10.7551,10.8039,10.7388,10.7958,630600.0
2021-01-25 12:40:00,13.26,13.31,13.25,13.29,832504.0,10.7958,10.8365,10.7876,10.8202,832504.0
2021-01-25 12:50:00,13.3,13.32,13.27,13.31,504876.0,10.8283,10.8446,10.8039,10.8365,504876.0
2021-01-25 13:00:00,13.31,13.32,13.26,13.26,281472.0,10.8365,10.8446,10.7958,10.7958,281472.0
2021-01-25 13:10:00,13.27,13.31,13.26,13.29,317550.0,10.8039,10.8365,10.7958,10.8202,317550.0
2021-01-25 13:20:00,13.29,13.34,13.28,13.31,241477.0,10.8202,10.8609,10.8121,10.8365,241477.0
2021-01-25 13:30:00,13.31,13.36,13.31,13.35,202232.0,10.8365,10.8772,10.8365,10.8691,202232.0
2021-01-25 13:40:00,13.35,13.36,13.3,13.31,133281.0,10.8691,10.8772,10.8283,10.8365,133281.0
2021-01-25 13:50:00,13.31,13.37,13.31,13.36,495941.0,10.8365,10.8853,10.8365,10.8772,495941.0
2021-01-25 14:00:00,13.36,13.38,13.34,13.37,388746.0,10.8772,10.8935,10.8609,10.8853,388746.0
2021-01-25 14:10:00,13.37,13.37,13.32,13.34,276651.0,10.8853,10.8853,10.8446,10.8609,276651.0
2021-01-25 14:20:00,13.34,13.36,13.33,13.35,222535.0,10.8609,10.8772,10.8528,10.8691,222535.0
2021-01-25 14:30:00,13.35,13.35,13.32,13.32,141740.0,10.8691,10.8691,10.8446,10.8446,141740.0
2021-01-25 14:40:00,13.32,13.36,13.32,13.35,266217.0,10.8446,10.8772,10.8446,10.8691,266217.0
2021-01-25 14:50:00,13.35,13.35,13.3,13.32,300285.0,10.8691,10.8691,10.8283,10.8446,300285.0
2021-01-25 15:00:00,13.32,13.42,13.31,13.42,388127.0,10.8446,10.926,10.8365,10.926,388127.0
2021-01-25 15:10:00,13.42,13.44,13.39,13.43,464104.0,10.926,10.9423,10.9016,10.9342,464104.0
2021-01-25 15:20:00,13.43,13.44,13.41,13.41,249081.0,10.9342,10.9423,10.9179,10.9179,249081.0
2021-01-25 15:30:00,13.41,13.47,13.41,13.46,367991.0,10.9179,10.9668,10.9179,10.9586,367991.0
2021-01-25 15:40:00,13.46,13.49,13.46,13.49,823305.0,10.9586,10.983,10.9586,10.983,823305.0
2021-01-25 15:50:00,13.48,13.52,13.46,13.47,2278383.0,10.9749,11.0075,10.9586,10.9668,2278383.0
2021-01-26 09:30:00,13.54,13.72,13.54,13.55,546176.0,11.0237,11.1703,11.0237,11.0319,546176.0
2021-01-26 09:40:00,13.55,13.58,13.42,13.43,273998.0,11.0319,11.0563,10.926,10.9342,273998.0
2021-01-26 09:50:00,13.42,13.46,13.39,13.45,527663.0,10.926,10.9586,10.9016,10.9505,527663.0
2021-01-26 10:00:00,13.45,13.5,13.44,13.48,339837.0,10.9505,10.9912,10.9423,10.9749,339837.0
2021-01-26 10:10:00,13.49,13.5,13.44,13.47,304889.0,10.983,10.9912,10.9423,10.9668,304889.0
2021-01-26 10:20:00,13.47,13.54,13.46,13.54,149460.0,10.9668,11.0237,10.9586,11.0237,149460.0
2021-01-26 10:30:00,13.53,13.54,13.49,13.54,304494.0,11.0156,11.0237,10.983,11.0237,304494.0
2021-01-26 10:40:00,13.54,13.6,13.54,13.58,359584.0,11.0237,11.0726,11.0237,11.0563,359584.0
2021-01-26 10:50:00,13.57,13.6,13.53,13.57,528016.0,11.0482,11.0726,11.0156,11.0482,528016.0
2021-01-26 11:00:00,13.58,13.61,13.55,13.59,175375.0,11.0563,11.0807,11.0319,11.0645,175375.0
2021-01-26 11:10:00,13.59,13.62,13.56,13.57,157980.0,11.0645,11.0889,11.04,11.0482,157980.0
2021-01-26 11:20:00,13.57,13.65,13.55,13.65,168050.0,11.0482,11.1133,11.0319,11.1133,168050.0
2021-01-26 11:30:00,13.64,13.65,13.6,13.61,118862.0,11.1052,11.1133,11.0726,11.0807,118862.0
2021-01-26 11:40:00,13.62,13.62,13.53,13.54,250870.0,11.0889,11.0889,11.0156,11.0237,250870.0
2021-01-26 11:50:00,13.54,13.55,13.51,13.53,94047.0,11.0237,11.0319,10.9993,11.0156,94047.0
2021-01-26 12:00:00,13.53,13.56,13.52,13.54,171204.0,11.0156,11.04,11.0075,11.0237,171204.0
2021-01-26 12:10:00,13.54,13.57,13.54,13.57,174388.0,11.0237,11.0482,11.0237,11.0482,174388.0
2021-01-26 12:20:00,13.57,13.58,13.56,13.58,87017.0,11.0482,11.0563,11.04,11.0563,87017.0
2021-01-26 12:30:00,13.58,13.61,13.56,13.61,87194.0,11.0563,11.0807,11.04,11.0807,87194.0
2021-01-26 12:40:00,13.61,13.61,13.55,13.57,78335.0,11.0807,11.0807,11.0319,11.0482,78335.0
2021-01-26 12:50:00,13.57,13.64,13.56,13.62,131624.0,11.0482,11.1052,11.04,11.0889,131624.0
2021-01-26 13:00:00,13.62,13.64,13.61,13.63,86435.0,11.0889,11.1052,11.0807,11.097,86435.0
2021-01-26 13:10:00,13.63,13.64,13.61,13.62,120203.0,11.097,11.1052,11.0807,11.0889,120203.0
2021-01-26 13:20:00,13.61,13.62,13.58,13.58,324675.0,11.0807,11.0889,11.0563,11.0563,324675.0
2021-01-26 13:30:00,13.59,13.59,13.55,13.56,89121.0,11.0645,11.0645,11.0319,11.04,89121.0
2021-01-26 13:40:00,13.56,13.57,13.54,13.54,90427.0,11.04,11.0482,11.0237,11.0237,90427.0
2021-01-26 13:50:00,13.54,13.55,13.53,13.55,148093.0,11.0237,11.0319,11.0156,11.0319,148093.0
2021-01-26 14:00:00,13.54,13.6,13.54,13.59,132692.0,11.0237,11.0726,11.0237,11.0645,132692.0
2021-01-26 14:10:00,13.59,13.62,13.57,13.62,319870.0,11.0645,11.0889,11.0482,11.0889,319870.0
2021-01-26 14:20:00,13.62,13.66,13.61,13.66,452047.0,11.0889,11.1214,11.0807,11.1214,452047.0
2021-01-26 14:30:00,13.66,13.67,13.63,13.63,301210.0,11.1214,11.1296,11.097,11.097,301210.0
2021-01-26 14:40:00,13.63,13.65,13.58,13.6,305095.0,11.097,11.1133,11.0563,11.0726,305095.0
2021-01-26 14:50:00,13.61,13.62,13.58,13.62,182579.0,11.0807,11.0889,11.0563,11.0889,182579.0
2021-01-26 15:00:00,13.62,13.64,13.6,13.62,261971.0,11.0889,11.1052,11.0726,11.0889,261971.0
2021-01-26 15:10:00,13.63,13.64,13.56,13.58,235305.0,11.097,11.1052,11.04,11.0563,235305.0
2021-01-26 15:20:00,13.58,13.58,13.54,13.56,191632.0,11.0563,11.0563,11.0237,11.04,191632.0
2021-01-26 15:30:00,13.56,13.57,13.51,13.52,351066.0,11.04,11.0482,10.9993,11.0075,351066.0
2021-01-26 15:40:00,13.52,13.53,13.5,13.52,517114.0,11.0075,11.0156,10.9912,11.0075,517114.0
2021-01-26 15:50:00,13.51,13.55,13.5,13.51,1818248.0,10.9993,11.0319,10.9912,10.9993,1818248.0
2021-01-27 09:30:00,13.24,13.4,13.19,13.31,755345.0,10.7795,10.9098,10.7388,10.8365,755345.0
2021-01-27 09:40:00,13.3,13.36,13.19,13.21,733826.0,10.8283,10.8772,10.7388,10.7551,733826.0
2021-01-27 09:50:00,13.21,13.37,13.19,13.34,462438.0,10.7551,10.8853,10.7388,10.8609,462438.0
2021-01-27 10:00:00,13.34,13.4,13.22,13.29,717967.0,10.8609,10.9098,10.7632,10.8202,717967.0
2021-01-27 10:10:00,13.29,13.34,13.27,13.32,244990.0,10.8202,10.8609,10.8039,10.8446,244990.0
2021-01-27 10:20:00,13.33,13.43,13.32,13.43,648807.0,10.8528,10.9342,10.8446,10.9342,648807.0
2021-01-27 10:30:00,13.43,13.49,13.4,13.43,377788.0,10.9342,10.983,10.9098,10.9342,377788.0
2021-01-27 10:40:00,13.42,13.45,13.34,13.37,530457.0,10.926,10.9505,10.8609,10.8853,530457.0
2021-01-27 10:50:00,13.36,13.46,13.3,13.45,452716.0,10.8772,10.9586,10.8283,10.9505,452716.0
2021-01-27 11:00:00,13.45,13.46,13.37,13.4,219567.0,10.9505,10.9586,10.8853,10.9098,219567.0
2021-01-27 11:10:00,13.4,13.46,13.36,13.36,368252.0,10.9098,10.9586,10.8772,10.8772,368252.0
2021-01-27 11:20:00,13.37,13.39,13.32,13.39,264309.0,10.8853,10.9016,10.8446,10.9016,264309.0
2021-01-27 11:30:00,13.38,13.45,13.38,13.41,350215.0,10.8935,10.9505,10.8935,10.9179,350215.0
2021-01-27 11:40:00,13.41,13.43,13.32,13.33,216914.0,10.9179,10.9342,10.8446,10.8528,216914.0
2021-01-27 11:50:00,13.32,13.41,13.32,13.36,561050.0,10.8446,10.9179,10.8446,10.8772,561050.0
2021-01-27 12:00:00,13.37,13.42,13.35,13.41,320002.0,10.8853,10.926,10.8691,10.9179,320002.0
2021-01-27 12:10:00,13.42,13.43,13.39,13.41,240347.0,10.926,10.9342,10.9016,10.9179,240347.0
2021-01-27 12:20:00,13.4,13.41,13.36,13.36,446900.0,10.9098,10.9179,10.8772,10.8772,446900.0
2021-01-27 12:30:00,13.37,13.41,13.35,13.41,298435.0,10.8853,10.9179,10.8691,10.9179,298435.0
2021-01-27 12:40:00,13.41,13.43,13.39,13.42,160511.0,10.9179,10.9342,10.9016,10.926,160511.0
2021-01-27 12:50:00,13.42,13.43,13.39,13.4,137946.0,10.926,10.9342,10.9016,10.9098,137946.0
2021-01-27 13:00:00,13.4,13.44,13.38,13.42,203415.0,10.9098,10.9423,10.8935,10.926,203415.0
2021-01-27 13:10:00,13.42,13.43,13.39,13.43,129770.0,10.926,10.9342,10.9016,10.9342,129770.0
2021-01-27 13:20:00,13.43,13.44,13.4,13.42,156482.0,10.9342,10.9423,10.9098,10.926,156482.0
2021-01-27 13:30:00,13.43,13.44,13.37,13.38,212466.0,10.9342,10.9423,10.8853,10.8935,212466.0
2021-01-27 13:40:00,13.38,13.39,13.34,13.34,300259.0,10.8935,10.9016,10.8609,10.8609,300259.0
2021-01-27 13:50:00,13.35,13.38,13.34,13.37,294581.0,10.8691,10.8935,10.8609,10.8853,294581.0
2021-01-27 14:00:00,13.37,13.4,13.28,13.29,248545.0,10.8853,10.9098,10.8121,10.8202,248545.0
2021-01-27 14:10:00,13.29,13.32,13.28,13.32,477967.0,10.8202,10.8446,10.8121,10.8446,477967.0
2021-01-27 14:20:00,13.32,13.38,13.31,13.34,262178.0,10.8446,10.8935,10.8365,10.8609,262178.0
2021-01-27 14:30:00,13.35,13.38,13.31,13.37,366086.0,10.8691,10.8935,10.8365,10.8853,366086.0
2021-01-27 14:40:00,13.37,13.38,13.33,13.34,345548.0,10.8853,10.8935,10.8528,10.8609,345548.0
2021-01-27 14:50:00,13.34,13.4,13.32,13.34,469326.0,10.8609,10.9098,10.8446,10.8609,469326.0
2021-01-27 15:00:00,13.33,13.38,13.31,13.37,281936.0,10.8528,10.8935,10.8365,10.8853,281936.0
2021-01-27 15:10:00,13.37,13.43,13.35,13.39,282311.0,10.8853,10.9342,10.8691,10.9016,282311.0
2021-01-27 15:20:00,13.39,13.43,13.37,13.4,575016.0,10.9016,10.9342,10.8853,10.9098,575016.0
2021-01-27 15:30:00,13.39,13.43,13.28,13.29,641633.0,10.9016,10.9342,10.8121,10.8202,641633.0
2021-01-27 15:40:00,13.3,13.36,13.27,13.34,857360.0,10.8283,10.8772,10.8039,10.8609,857360.0
2021-01-27 15:50:00,13.34,13.36,13.24,13.29,1916805.0,10.8609,10.8772,10.7795,10.8202,1916805.0
2021-01-28 09:30:00,13.52,13.54,13.38,13.42,208778.0,11.0075,11.0237,10.8935,10.926,208778.0
2021-01-28 09:40:00,13.42,13.59,13.4,13.46,315444.0,10.926,11.0645,10.9098,10.9586,315444.0
2021-01-28 09:50:00,13.46,13.56,13.37,13.38,720045.0,10.9586,11.04,10.8853,10.8935,720045.0
2021-01-28 10:00:00,13.39,13.44,13.32,13.43,233812.0,10.9016,10.9423,10.8446,10.9342,233812.0
2021-01-28 10:10:00,13.43,13.57,13.43,13.51,295206.0,10.9342,11.0482,10.9342,10.9993,295206.0
2021-01-28 10:20:00,13.52,13.56,13.49,13.51,185850.0,11.0075,11.04,10.983,10.9993,185850.0
2021-01-28 10:30:00,13.52,13.57,13.5,13.52,253207.0,11.0075,11.0482,10.9912,11.0075,253207.0
2021-01-28 10:40:00,13.51,13.58,13.49,13.56,451847.0,10.9993,11.0563,10.983,11.04,451847.0
2021-01-28 10:50:00,13.56,13.6,13.54,13.57,296121.0,11.04,11.0726,11.0237,11.0482,296121.0
2021-01-28 11:00:00,13.57,13.64,13.55,13.61,293985.0,11.0482,11.1052,11.0319,11.0807,293985.0
2021-01-28 11:10:00,13.62,13.66,13.6,13.62,175296.0,11.0889,11.1214,11.0726,11.0889,175296.0
2021-01-28 11:20:00,13.62,13.63,13.54,13.54,280218.0,11.0889,11.097,11.0237,11.0237,280218.0
2021-01-28 11:30:00,13.54,13.59,13.52,13.55,197695.0,11.0237,11.0645,11.0075,11.0319,197695.0
2021-01-28 11:40:00,13.55,13.62,13.55,13.62,214520.0,11.0319,11.0889,11.0319,11.0889,214520.0
2021-01-28 11:50:00,13.62,13.69,13.62,13.66,412173.0,11.0889,11.1459,11.0889,11.1214,412173.0
2021-01-28 12:00:00,13.66,13.7,13.65,13.7,227046.0,11.1214,11.154,11.1133,11.154,227046.0
2021-01-28 12:10:00,13.69,13.7,13.64,13.68,209333.0,11.1459,11.154,11.1052,11.1377,209333.0
2021-01-28 12:20:00,13.68,13.68,13.64,13.66,225506.0,11.1377,11.1377,11.1052,11.1214,225506.0
2021-01-28 12:30:00,13.66,13.68,13.64,13.67,135561.0,11.1214,11.1377,11.1052,11.1296,135561.0
2021-01-28 12:40:00,13.66,13.67,13.63,13.66,101137.0,11.1214,11.1296,11.097,11.1214,101137.0
2021-01-28 12:50:00,13.65,13.67,13.63,13.64,210401.0,11.1133,11.1296,11.097,11.1052,210401.0
2021-01-28 13:00:00,13.64,13.66,13.62,13.64,193595.0,11.1052,11.1214,11.0889,11.1052,193595.0
2021-01-28 13:10:00,13.65,13.65,13.59,13.6,216193.0,11.1133,11.1133,11.0645,11.0726,216193.0
2021-01-28 13:20:00,13.6,13.64,13.59,13.6,109309.0,11.0726,11.1052,11.0645,11.0726,109309.0
2021-01-28 13:30:00,13.6,13.64,13.59,13.64,112372.0,11.0726,11.1052,11.0645,11.1052,112372.0
2021-01-28 13:40:00,13.64,13.65,13.6,13.61,123092.0,11.1052,11.1133,11.0726,11.0807,123092.0
2021-01-28 13:50:00,13.61,13.64,13.6,13.62,137968.0,11.0807,11.1052,11.0726,11.0889,137968.0
2021-01-28 14:00:00,13.63,13.63,13.61,13.63,251577.0,11.097,11.097,11.0807,11.097,251577.0
2021-01-28 14:10:00,13.63,13.64,13.57,13.57,267991.0,11.097,11.1052,11.0482,11.0482,267991.0
2021-01-28 14:20:00,13.58,13.6,13.56,13.57,159316.0,11.0563,11.0726,11.04,11.0482,159316.0
2021-01-28 14:30:00,13.57,13.6,13.56,13.6,250842.0,11.0482,11.0726,11.04,11.0726,250842.0
2021-01-28 14:40:00,13.6,13.61,13.58,13.59,236679.0,11.0726,11.0807,11.0563,11.0645,236679.0
2021-01-28 14:50:00,13.58,13.61,13.56,13.6,454936.0,11.0563,11.0807,11.04,11.0726,454936.0
2021-01-28 15:00:00,13.59,13.6,13.57,13.6,145121.0,11.0645,11.0726,11.0482,11.0726,145121.0
2021-01-28 15:10:00,13.59,13.63,13.57,13.59,312483.0,11.0645,11.097,11.0482,11.0645,312483.0
2021-01-28 15:20:00,13.59,13.59,13.55,13.57,281000.0,11.0645,11.0645,11.0319,11.0482,281000.0
2021-01-28 15:30:00,13.57,13.58,13.53,13.56,258366.0,11.0482,11.0563,11.0156,11.04,258366.0
2021-01-28 15:40:00,13.55,13.59,13.52,13.59,415307.0,11.0319,11.0645,11.0075,11.0645,415307.0
2021-01-28 15:50:00,13.59,13.61,13.55,13.58,2278625.0,11.0645,11.0807,11.0319,11.0563,2278625.0
2021-01-29 09:30:00,13.54,13.59,13.39,13.41,468996.0,11.0237,11.0645,10.9016,10.9179,468996.0
2021-01-29 09:40:00,13.4,13.56,13.4,13.49,203148.0,10.9098,11.04,10.9098,10.983,203148.0
2021-01-29 09:50:00,13.49,13.61,13.45,13.59,163895.0,10.983,11.0807,10.9505,11.0645,163895.0
2021-01-29 10:00:00,13.6,13.72,13.59,13.68,513911.0,11.0726,11.1703,11.0645,11.1377,513911.0
2021-01-29 10:10:00,13.68,13.7,13.63,13.64,164482.0,11.1377,11.154,11.097,11.1052,164482.0
2021-01-29 10:20:00,13.65,13.67,13.58,13.58,115514.0,11.1133,11.1296,11.0563,11.0563,115514.0
2021-01-29 10:30:00,13.59,13.62,13.56,13.56,217553.0,11.0645,11.0889,11.04,11.04,217553.0
2021-01-29 10:40:00,13.56,13.58,13.52,13.53,173226.0,11.04,11.0563,11.0075,11.0156,173226.0
2021-01-29 10:50:00,13.54,13.57,13.52,13.57,214718.0,11.0237,11.0482,11.0075,11.0482,214718.0
2021-01-29 11:00:00,13.57,13.57,13.48,13.54,247589.0,11.0482,11.0482,10.9749,11.0237,247589.0
2021-01-29 11:10:00,13.53,13.56,13.51,13.54,136134.0,11.0156,11.04,10.9993,11.0237,136134.0
2021-01-29 11:20:00,13.54,13.54,13.47,13.48,177030.0,11.0237,11.0237,10.9668,10.9749,177030.0
2021-01-29 11:30:00,13.48,13.49,13.41,13.45,192951.0,10.9749,10.983,10.9179,10.9505,192951.0
2021-01-29 11:40:00,13.45,13.46,13.38,13.41,179313.0,10.9505,10.9586,10.8935,10.9179,179313.0
2021-01-29 11:50:00,13.41,13.41,13.36,13.41,197820.0,10.9179,10.9179,10.8772,10.9179,197820.0
2021-01-29 12:00:00,13.41,13.41,13.36,13.4,180492.0,10.9179,10.9179,10.8772,10.9098,180492.0
2021-01-29 12:10:00,13.4,13.42,13.29,13.29,97073.0,10.9098,10.926,10.8202,10.8202,97073.0
2021-01-29 12:20:00,13.3,13.31,13.25,13.27,171964.0,10.8283,10.8365,10.7876,10.8039,171964.0
2021-01-29 12:30:00,13.26,13.27,13.2,13.22,197746.0,10.7958,10.8039,10.7469,10.7632,197746.0
2021-01-29 12:40:00,13.22,13.25,13.13,13.15,182779.0,10.7632,10.7876,10.6899,10.7062,182779.0
2021-01-29 12:50:00,13.15,13.23,13.13,13.18,249259.0,10.7062,10.7714,10.6899,10.7306,249259.0
2021-01-29 13:00:00,13.17,13.22,13.16,13.18,125952.0,10.7225,10.7632,10.7144,10.7306,125952.0
2021-01-29 13:10:00,13.17,13.18,13.1,13.13,111962.0,10.7225,10.7306,10.6655,10.6899,111962.0
2021-01-29 13:20:00,13.12,13.18,13.12,13.18,172767.0,10.6818,10.7306,10.6818,10.7306,172767.0
2021-01-29 13:30:00,13.18,13.18,13.1,13.11,239306.0,10.7306,10.7306,10.6655,10.6737,239306.0
2021-01-29 13:40:00,13.11,13.15,13.08,13.09,421360.0,10.6737,10.7062,10.6492,10.6574,421360.0
2021-01-29 13:50:00,13.1,13.14,13.09,13.11,169011.0,10.6655,10.6981,10.6574,10.6737,169011.0
2021-01-29 14:00:00,13.1,13.21,13.1,13.21,377874.0,10.6655,10.7551,10.6655,10.7551,377874.0
2021-01-29 14:10:00,13.2,13.21,13.17,13.19,235626.0,10.7469,10.7551,10.7225,10.7388,235626.0
2021-01-29 14:20:00,13.19,13.2,13.12,13.13,137616.0,10.7388,10.7469,10.6818,10.6899,137616.0
2021-01-29 14:30:00,13.13,13.13,13.07,13.08,291285.0,10.6899,10.6899,10.6411,10.6492,291285.0
2021-01-29 14:40:00,13.07,13.1,13.04,13.07,313095.0,10.6411,10.6655,10.6167,10.6411,313095.0
2021-01-29 14:50:00,13.07,13.11,13.05,13.09,207272.0,10.6411,10.6737,10.6248,10.6574,207272.0
2021-01-29 15:00:00,13.1,13.17,13.09,13.16,177256.0,10.6655,10.7225,10.6574,10.7144,177256.0
2021-01-29 15:10:00,13.17,13.2,13.15,13.15,220234.0,10.7225,10.7469,10.7062,10.7062,220234.0
2021-01-29 15:20:00,13.16,13.21,13.15,13.18,286683.0,10.7144,10.7551,10.7062,10.7306,286683.0
2021-01-29 15:30:00,13.18,13.26,13.16,13.17,708599.0,10.7306,10.7958,10.7144,10.7225,708599.0
2021-01-29 15:40:00,13.15,13.17,13.07,13.09,789836.0,10.7062,10.7225,10.6411,10.6574,789836.0
2021-01-29 15:50:00,13.1,13.33,13.09,13.23,6454506.0,10.6655,10.8528,10.6574,10.7714,6454506.0
2021-02-01 09:30:00,13.28,13.31,13.1,13.12,484420.0,10.8121,10.8365,10.6655,10.6818,484420.0
2021-02-01 09:40:00,13.12,13.2,13.08,13.09,259600.0,10.6818,10.7469,10.6492,10.6574,259600.0
2021-02-01 09:50:00,13.09,13.13,13.02,13.13,282164.0,10.6574,10.6899,10.6004,10.6899,282164.0
2021-02-01 10:00:00,13.12,13.16,13.09,13.12,512208.0,10.6818,10.7144,10.6574,10.6818,512208.0
2021-02-01 10:10:00,13.12,13.15,13.09,13.13,334967.0,10.6818,10.7062,10.6574,10.6899,334967.0
2021-02-01 10:20:00,13.14,13.15,13.09,13.1,162673.0,10.6981,10.7062,10.6574,10.6655,162673.0
2021-02-01 10:30:00,13.1,13.14,13.09,13.1,130331.0,10.6655,10.6981,10.6574,10.6655,130331.0
2021-02-01 10:40:00,13.11,13.12,13.09,13.12,196436.0,10.6737,10.6818,10.6574,10.6818,196436.0
2021-02-01 10:50:00,13.12,13.13,13.07,13.12,532288.0,10.6818,10.6899,10.6411,10.6818,532288.0
2021-02-01 11:00:00,13.11,13.14,13.09,13.12,184130.0,10.6737,10.6981,10.6574,10.6818,184130.0
2021-02-01 11:10:00,13.12,13.14,13.1,13.13,127438.0,10.6818,10.6981,10.6655,10.6899,127438.0
2021-02-01 11:20:00,13.13,13.16,13.11,13.15,94786.0,10.6899,10.7144,10.6737,10.7062,94786.0
2021-02-01 11:30:00,13.15,13.15,13.1,13.12,127887.0,10.7062,10.7062,10.6655,10.6818,127887.0
2021-02-01 11:40:00,13.12,13.16,13.11,13.13,307847.0,10.6818,10.7144,10.6737,10.6899,307847.0
2021-02-01 11:50:00,13.13,13.15,13.12,13.13,93568.0,10.6899,10.7062,10.6818,10.6899,93568.0
2021-02-01 12:00:00,13.13,13.14,13.09,13.1,140269.0,10.6899,10.6981,10.6574,10.6655,140269.0
2021-02-01 12:10:00,13.1,13.12,13.09,13.1,222126.0,10.6655,10.6818,10.6574,10.6655,222126.0
2021-02-01 12:20:00,13.1,13.11,13.09,13.11,150248.0,10.6655,10.6737,10.6574,10.6737,150248.0
2021-02-01 12:30:00,13.11,13.12,13.09,13.1,208975.0,10.6737,10.6818,10.6574,10.6655,208975.0
2021-02-01 12:40:00,13.1,13.12,13.09,13.11,99823.0,10.6655,10.6818,10.6574,10.6737,99823.0
2021-02-01 12:50:00,13.11,13.11,13.09,13.1,158468.0,10.6737,10.6737,10.6574,10.6655,158468.0
2021-02-01 13:00:00,13.11,13.12,13.1,13.12,180822.0,10.6737,10.6818,10.6655,10.6818,180822.0
2021-02-01 13:10:00,13.12,13.15,13.11,13.15,283611.0,10.6818,10.7062,10.6737,10.7062,283611.0
2021-02-01 13:20:00,13.15,13.16,13.13,13.14,155141.0,10.7062,10.7144,10.6899,10.6981,155141.0
2021-02-01 13:30:00,13.15,13.15,13.13,13.13,128564.0,10.7062,10.7062,10.6899,10.6899,128564.0
2021-02-01 13:40:00,13.14,13.14,13.11,13.12,129462.0,10.6981,10.6981,10.6737,10.6818,129462.0
2021-02-01 13:50:00,13.11,13.12,13.09,13.11,128672.0,10.6737,10.6818,10.6574,10.6737,128672.0
2021-02-01 14:00:00,13.11,13.14,13.1,13.13,183443.0,10.6737,10.6981,10.6655,10.6899,183443.0
2021-02-01 14:10:00,13.13,13.17,13.12,13.17,167305.0,10.6899,10.7225,10.6818,10.7225,167305.0
2021-02-01 14:20:00,13.17,13.21,13.16,13.2,300175.0,10.7225,10.7551,10.7144,10.7469,300175.0
2021-02-01 14:30:00,13.2,13.24,13.19,13.21,209652.0,10.7469,10.7795,10.7388,10.7551,209652.0
2021-02-01 14:40:00,13.22,13.22,13.18,13.19,190764.0,10.7632,10.7632,10.7306,10.7388,190764.0
2021-02-01 14:50:00,13.2,13.2,13.18,13.19,230770.0,10.7469,10.7469,10.7306,10.7388,230770.0
2021-02-01 15:00:00,13.19,13.2,13.18,13.19,764302.0,10.7388,10.7469,10.7306,10.7388,764302.0
2021-02-01 15:10:00,13.2,13.2,13.18,13.19,462949.0,10.7469,10.7469,10.7306,10.7388,462949.0
2021-02-01 15:20:00,13.19,13.2,13.18,13.19,667932.0,10.7388,10.7469,10.7306,10.7388,667932.0
2021-02-01 15:30:00,13.19,13.23,13.18,13.23,598845.0,10.7388,10.7714,10.7306,10.7714,598845.0
2021-02-01 15:40:00,13.23,13.28,13.21,13.27,1071559.0,10.7714,10.8121,10.7551,10.8039,1071559.0
2021-02-01 15:50:00,13.27,13.27,13.21,13.21,966251.0,10.8039,10.8039,10.7551,10.7551,966251.0
2021-02-02 09:30:00,13.45,13.47,13.37,13.39,318342.0,10.9505,10.9668,10.8853,10.9016,318342.0
2021-02-02 09:40:00,13.38,13.4,13.3,13.39,589378.0,10.8935,10.9098,10.8283,10.9016,589378.0
2021-02-02 09:50:00,13.4,13.4,13.34,13.4,287391.0,10.9098,10.9098,10.8609,10.9098,287391.0
2021-02-02 10:00:00,13.4,13.51,13.39,13.51,268985.0,10.9098,10.9993,10.9016,10.9993,268985.0
2021-02-02 10:10:00,13.51,13.55,13.48,13.53,166072.0,10.9993,11.0319,10.9749,11.0156,166072.0
2021-02-02 10:20:00,13.52,13.53,13.48,13.49,179127.0,11.0075,11.0156,10.9749,10.983,179127.0
2021-02-02 10:30:00,13.49,13.51,13.45,13.46,178834.0,10.983,10.9993,10.9505,10.9586,178834.0
2021-02-02 10:40:00,13.47,13.5,13.45,13.46,115877.0,10.9668,10.9912,10.9505,10.9586,115877.0
2021-02-02 10:50:00,13.47,13.49,13.46,13.48,98608.0,10.9668,10.983,10.9586,10.9749,98608.0
2021-02-02 11:00:00,13.49,13.55,13.48,13.54,276324.0,10.983,11.0319,10.9749,11.0237,276324.0
2021-02-02 11:10:00,13.54,13.58,13.54,13.56,266149.0,11.0237,11.0563,11.0237,11.04,266149.0
2021-02-02 11:20:00,13.56,13.57,13.5,13.51,129708.0,11.04,11.0482,10.9912,10.9993,129708.0
2021-02-02 11:30:00,13.51,13.58,13.5,13.54,259714.0,10.9993,11.0563,10.9912,11.0237,259714.0
2021-02-02 11:40:00,13.55,13.57,13.54,13.54,142153.0,11.0319,11.0482,11.0237,11.0237,142153.0
2021-02-02 11:50:00,13.55,13.56,13.53,13.53,148238.0,11.0319,11.04,11.0156,11.0156,148238.0
2021-02-02 12:00:00,13.54,13.56,13.52,13.53,220733.0,11.0237,11.04,11.0075,11.0156,220733.0
2021-02-02 12:10:00,13.54,13.55,13.49,13.51,135084.0,11.0237,11.0319,10.983,10.9993,135084.0
2021-02-02 12:20:00,13.51,13.53,13.48,13.5,133524.0,10.9993,11.0156,10.9749,10.9912,133524.0
2021-02-02 12:30:00,13.49,13.51,13.48,13.5,67212.0,10.983,10.9993,10.9749,10.9912,67212.0
2021-02-02 12:40:00,13.5,13.51,13.48,13.51,122415.0,10.9912,10.9993,10.9749,10.9993,122415.0
2021-02-02 12:50:00,13.51,13.52,13.48,13.51,127963.0,10.9993,11.0075,10.9749,10.9993,127963.0
2021-02-02 13:00:00,13.51,13.53,13.5,13.53,106819.0,10.9993,11.0156,10.9912,11.0156,106819.0
2021-02-02 13:10:00,13.53,13.54,13.51,13.52,107237.0,11.0156,11.0237,10.9993,11.0075,107237.0
2021-02-02 13:20:00,13.53,13.53,13.49,13.52,155203.0,11.0156,11.0156,10.983,11.0075,155203.0
2021-02-02 13:30:00,13.52,13.52,13.5,13.51,83472.0,11.0075,11.0075,10.9912,10.9993,83472.0
2021-02-02 13:40:00,13.51,13.54,13.5,13.52,128727.0,10.9993,11.0237,10.9912,11.0075,128727.0
2021-02-02 13:50:00,13.52,13.52,13.46,13.46,126708.0,11.0075,11.0075,10.9586,10.9586,126708.0
2021-02-02 14:00:00,13.46,13.51,13.46,13.5,121763.0,10.9586,10.9993,10.9586,10.9912,121763.0
2021-02-02 14:10:00,13.5,13.52,13.47,13.5,164465.0,10.9912,11.0075,10.9668,10.9912,164465.0
2021-02-02 14:20:00,13.5,13.5,13.47,13.49,109331.0,10.9912,10.9912,10.9668,10.983,109331.0
2021-02-02 14:30:00,13.49,13.54,13.48,13.54,203376.0,10.983,11.0237,10.9749,11.0237,203376.0
2021-02-02 14:40:00,13.54,13.56,13.53,13.56,192426.0,11.0237,11.04,11.0156,11.04,192426.0
2021-02-02 14:50:00,13.56,13.58,13.53,13.57,170631.0,11.04,11.0563,11.0156,11.0482,170631.0
2021-02-02 15:00:00,13.57,13.57,13.54,13.56,103908.0,11.0482,11.0482,11.0237,11.04,103908.0
2021-02-02 15:10:00,13.56,13.57,13.53,13.54,216083.0,11.04,11.0482,11.0156,11.0237,216083.0
2021-02-02 15:20:00,13.54,13.55,13.53,13.54,153017.0,11.0237,11.0319,11.0156,11.0237,153017.0
2021-02-02 15:30:00,13.54,13.55,13.5,13.52,427795.0,11.0237,11.0319,10.9912,11.0075,427795.0
2021-02-02 15:40:00,13.52,13.53,13.5,13.51,352441.0,11.0075,11.0156,10.9912,10.9993,352441.0
2021-02-02 15:50:00,13.51,13.56,13.51,13.53,1138462.0,10.9993,11.04,10.9993,11.0156,1138462.0
2021-02-03 09:30:00,13.48,13.64,13.44,13.58,262319.0,10.9749,11.1052,10.9423,11.0563,262319.0
2021-02-03 09:40:00,13.58,13.59,13.52,13.57,276552.0,11.0563,11.0645,11.0075,11.0482,276552.0
2021-02-03 09:50:00,13.57,13.6,13.53,13.6,221116.0,11.0482,11.0726,11.0156,11.0726,221116.0
2021-02-03 10:00:00,13.59,13.61,13.56,13.6,109678.0,11.0645,11.0807,11.04,11.0726,109678.0
2021-02-03 10:10:00,13.6,13.62,13.58,13.62,175472.0,11.0726,11.0889,11.0563,11.0889,175472.0
2021-02-03 10:20:00,13.62,13.63,13.55,13.55,164359.0,11.0889,11.097,11.0319,11.0319,164359.0
2021-02-03 10:30:00,13.55,13.58,13.54,13.58,423148.0,11.0319,11.0563,11.0237,11.0563,423148.0
2021-02-03 10:40:00,13.58,13.6,13.54,13.6,119002.0,11.0563,11.0726,11.0237,11.0726,119002.0
2021-02-03 10:50:00,13.6,13.63,13.57,13.59,114898.0,11.0726,11.097,11.0482,11.0645,114898.0
2021-02-03 11:00:00,13.59,13.6,13.54,13.56,237247.0,11.0645,11.0726,11.0237,11.04,237247.0
2021-02-03 11:10:00,13.56,13.57,13.52,13.54,478895.0,11.04,11.0482,11.0075,11.0237,478895.0
2021-02-03 11:20:00,13.55,13.58,13.54,13.56,90731.0,11.0319,11.0563,11.0237,11.04,90731.0
2021-02-03 11:30:00,13.56,13.58,13.54,13.57,84428.0,11.04,11.0563,11.0237,11.0482,84428.0
2021-02-03 11:40:00,13.57,13.61,13.57,13.59,68549.0,11.0482,11.0807,11.0482,11.0645,68549.0
2021-02-03 11:50:00,13.59,13.62,13.58,13.62,91134.0,11.0645,11.0889,11.0563,11.0889,91134.0
2021-02-03 12:00:00,13.62,13.62,13.57,13.58,132596.0,11.0889,11.0889,11.0482,11.0563,132596.0
2021-02-03 12:10:00,13.58,13.59,13.56,13.57,83910.0,11.0563,11.0645,11.04,11.0482,83910.0
2021-02-03 12:20:00,13.57,13.59,13.55,13.56,100231.0,11.0482,11.0645,11.0319,11.04,100231.0
2021-02-03 12:30:00,13.57,13.57,13.54,13.57,81466.0,11.0482,11.0482,11.0237,11.0482,81466.0
2021-02-03 12:40:00,13.56,13.59,13.55,13.56,69019.0,11.04,11.0645,11.0319,11.04,69019.0
2021-02-03 12:50:00,13.55,13.57,13.55,13.56,100183.0,11.0319,11.0482,11.0319,11.04,100183.0
2021-02-03 13:00:00,13.57,13.6,13.56,13.59,85686.0,11.0482,11.0726,11.04,11.0645,85686.0
2021-02-03 13:10:00,13.59,13.6,13.57,13.59,155730.0,11.0645,11.0726,11.0482,11.0645,155730.0
2021-02-03 13:20:00,13.6,13.61,13.58,13.6,120924.0,11.0726,11.0807,11.0563,11.0726,120924.0
2021-02-03 13:30:00,13.6,13.62,13.59,13.61,99977.0,11.0726,11.0889,11.0645,11.0807,99977.0
2021-02-03 13:40:00,13.61,13.62,13.6,13.6,73510.0,11.0807,11.0889,11.0726,11.0726,73510.0
2021-02-03 13:50:00,13.61,13.65,13.6,13.65,120393.0,11.0807,11.1133,11.0726,11.1133,120393.0
2021-02-03 14:00:00,13.65,13.65,13.62,13.65,164238.0,11.1133,11.1133,11.0889,11.1133,164238.0
2021-02-03 14:10:00,13.65,13.66,13.63,13.66,96117.0,11.1133,11.1214,11.097,11.1214,96117.0
2021-02-03 14:20:00,13.65,13.66,13.63,13.65,90935.0,11.1133,11.1214,11.097,11.1133,90935.0
2021-02-03 14:30:00,13.64,13.65,13.62,13.63,131016.0,11.1052,11.1133,11.0889,11.097,131016.0
2021-02-03 14:40:00,13.64,13.65,13.63,13.65,167496.0,11.1052,11.1133,11.097,11.1133,167496.0
2021-02-03 14:50:00,13.65,13.69,13.63,13.69,195771.0,11.1133,11.1459,11.097,11.1459,195771.0
2021-02-03 15:00:00,13.68,13.69,13.66,13.68,111835.0,11.1377,11.1459,11.1214,11.1377,111835.0
2021-02-03 15:10:00,13.68,13.69,13.65,13.68,118135.0,11.1377,11.1459,11.1133,11.1377,118135.0
2021-02-03 15:20:00,13.69,13.7,13.67,13.67,135884.0,11.1459,11.154,11.1296,11.1296,135884.0
2021-02-03 15:30:00,13.67,13.69,13.66,13.69,238948.0,11.1296,11.1459,11.1214,11.1459,238948.0
2021-02-03 15:40:00,13.69,13.69,13.65,13.67,276465.0,11.1459,11.1459,11.1133,11.1296,276465.0
2021-02-03 15:50:00,13.67,13.67,13.6,13.62,2079605.0,11.1296,11.1296,11.0726,11.0889,2079605.0
2021-02-04 09:30:00,13.74,13.92,13.61,13.87,428466.0,11.1866,11.3331,11.0807,11.2924,428466.0
2021-02-04 09:40:00,13.87,14.0,13.87,13.92,247708.0,11.2924,11.3983,11.2924,11.3331,247708.0
2021-02-04 09:50:00,13.93,14.04,13.9,14.02,323433.0,11.3413,11.4308,11.3168,11.4145,323433.0
2021-02-04 10:00:00,14.03,14.09,14.02,14.08,171129.0,11.4227,11.4715,11.4145,11.4634,171129.0
2021-02-04 10:10:00,14.08,14.14,14.06,14.14,170458.0,11.4634,11.5122,11.4471,11.5122,170458.0
2021-02-04 10:20:00,14.14,14.16,14.08,14.09,172069.0,11.5122,11.5285,11.4634,11.4715,172069.0
2021-02-04 10:30:00,14.08,14.13,14.08,14.11,268098.0,11.4634,11.5041,11.4634,11.4878,268098.0
2021-02-04 10:40:00,14.11,14.14,14.05,14.09,107392.0,11.4878,11.5122,11.439,11.4715,107392.0
2021-02-04 10:50:00,14.09,14.12,14.08,14.1,88191.0,11.4715,11.496,11.4634,11.4797,88191.0
2021-02-04 11:00:00,14.1,14.16,14.09,14.12,126724.0,11.4797,11.5285,11.4715,11.496,126724.0
2021-02-04 11:10:00,14.12,14.15,14.12,14.14,108085.0,11.496,11.5204,11.496,11.5122,108085.0
2021-02-04 11:20:00,14.14,14.16,14.12,14.15,103139.0,11.5122,11.5285,11.496,11.5204,103139.0
2021-02-04 11:30:00,14.15,14.17,14.12,14.15,130735.0,11.5204,11.5367,11.496,11.5204,130735.0
2021-02-04 11:40:00,14.15,14.17,14.13,14.16,213796.0,11.5204,11.5367,11.5041,11.5285,213796.0
2021-02-04 11:50:00,14.16,14.18,14.15,14.16,122653.0,11.5285,11.5448,11.5204,11.5285,122653.0
2021-02-04 12:00:00,14.16,14.21,14.15,14.2,117343.0,11.5285,11.5692,11.5204,11.5611,117343.0
2021-02-04 12:10:00,14.2,14.22,14.19,14.21,61419.0,11.5611,11.5774,11.5529,11.5692,61419.0
2021-02-04 12:20:00,14.21,14.22,14.18,14.2,152632.0,11.5692,11.5774,11.5448,11.5611,152632.0
2021-02-04 12:30:00,14.2,14.21,14.17,14.19,396013.0,11.5611,11.5692,11.5367,11.5529,396013.0
2021-02-04 12:40:00,14.19,14.22,14.18,14.19,229504.0,11.5529,11.5774,11.5448,11.5529,229504.0
2021-02-04 12:50:00,14.18,14.19,14.13,14.14,107375.0,11.5448,11.5529,11.5041,11.5122,107375.0
2021-02-04 13:00:00,14.14,14.17,14.13,14.14,102398.0,11.5122,11.5367,11.5041,11.5122,102398.0
2021-02-04 13:10:00,14.15,14.18,14.14,14.16,130459.0,11.5204,11.5448,11.5122,11.5285,130459.0
2021-02-04 13:20:00,14.16,14.18,14.12,14.12,148360.0,11.5285,11.5448,11.496,11.496,148360.0
2021-02-04 13:30:00,14.13,14.15,14.12,14.15,80551.0,11.5041,11.5204,11.496,11.5204,80551.0
2021-02-04 13:40:00,14.15,14.16,14.13,14.15,91684.0,11.5204,11.5285,11.5041,11.5204,91684.0
2021-02-04 13:50:00,14.15,14.16,14.14,14.16,87583.0,11.5204,11.5285,11.5122,11.5285,87583.0
2021-02-04 14:00:00,14.16,14.17,14.14,14.15,114319.0,11.5285,11.5367,11.5122,11.5204,114319.0
2021-02-04 14:10:00,14.14,14.15,14.13,14.15,137564.0,11.5122,11.5204,11.5041,11.5204,137564.0
2021-02-04 14:20:00,14.15,14.15,14.12,14.15,112688.0,11.5204,11.5204,11.496,11.5204,112688.0
2021-02-04 14:30:00,14.15,14.16,14.13,14.14,141870.0,11.5204,11.5285,11.5041,11.5122,141870.0
2021-02-04 14:40:00,14.13,14.15,14.12,14.14,106509.0,11.5041,11.5204,11.496,11.5122,106509.0
2021-02-04 14:50:00,14.14,14.15,14.11,14.12,301488.0,11.5122,11.5204,11.4878,11.496,301488.0
2021-02-04 15:00:00,14.12,14.12,14.1,14.11,144003.0,11.496,11.496,11.4797,11.4878,144003.0
2021-02-04 15:10:00,14.11,14.13,14.1,14.13,169348.0,11.4878,11.5041,11.4797,11.5041,169348.0
2021-02-04 15:20:00,14.13,14.14,14.1,14.11,168292.0,11.5041,11.5122,11.4797,11.4878,168292.0
2021-02-04 15:30:00,14.1,14.11,14.05,14.06,331147.0,11.4797,11.4878,11.439,11.4471,331147.0
2021-02-04 15:40:00,14.06,14.1,14.06,14.09,263613.0,11.4471,11.4797,11.4471,11.4715,263613.0
2021-02-04 15:50:00,14.08,14.13,14.08,14.13,1001409.0,11.4634,11.5041,11.4634,11.5041,1001409.0
2021-02-05 09:30:00,14.26,14.31,14.04,14.14,450558.0,11.6099,11.6506,11.4308,11.5122,450558.0
2021-02-05 09:40:00,14.14,14.2,14.1,14.13,182172.0,11.5122,11.5611,11.4797,11.5041,182172.0
2021-02-05 09:50:00,14.12,14.15,14.07,14.09,93916.0,11.496,11.5204,11.4552,11.4715,93916.0
2021-02-05 10:00:00,14.09,14.11,14.06,14.09,97180.0,11.4715,11.4878,11.4471,11.4715,97180.0
2021-02-05 10:10:00,14.09,14.1,14.03,14.04,195038.0,11.4715,11.4797,11.4227,11.4308,195038.0
2021-02-05 10:20:00,14.04,14.16,14.03,14.15,162915.0,11.4308,11.5285,11.4227,11.5204,162915.0
2021-02-05 10:30:00,14.16,14.25,14.15,14.24,208932.0,11.5285,11.6018,11.5204,11.5937,208932.0
2021-02-05 10:40:00,14.24,14.27,14.21,14.25,338076.0,11.5937,11.6181,11.5692,11.6018,338076.0
2021-02-05 10:50:00,14.26,14.26,14.19,14.2,275513.0,11.6099,11.6099,11.5529,11.5611,275513.0
2021-02-05 11:00:00,14.2,14.2,14.12,14.14,152556.0,11.5611,11.5611,11.496,11.5122,152556.0
2021-02-05 11:10:00,14.14,14.16,14.12,14.14,105509.0,11.5122,11.5285,11.496,11.5122,105509.0
2021-02-05 11:20:00,14.14,14.16,14.12,14.15,101396.0,11.5122,11.5285,11.496,11.5204,101396.0
2021-02-05 11:30:00,14.16,14.17,14.11,14.13,87147.0,11.5285,11.5367,11.4878,11.5041,87147.0
2021-02-05 11:40:00,14.13,14.14,14.09,14.1,76462.0,11.5041,11.5122,11.4715,11.4797,76462.0
2021-02-05 11:50:00,14.11,14.12,14.08,14.1,94141.0,11.4878,11.496,11.4634,11.4797,94141.0
2021-02-05 12:00:00,14.1,14.14,14.07,14.12,121021.0,11.4797,11.5122,11.4552,11.496,121021.0
2021-02-05 12:10:00,14.11,14.13,14.1,14.12,95627.0,11.4878,11.5041,11.4797,11.496,95627.0
2021-02-05 12:20:00,14.11,14.12,14.08,14.11,88964.0,11.4878,11.496,11.4634,11.4878,88964.0
2021-02-05 12:30:00,14.11,14.11,14.09,14.1,53998.0,11.4878,11.4878,11.4715,11.4797,53998.0
2021-02-05 12:40:00,14.1,14.13,14.09,14.1,113681.0,11.4797,11.5041,11.4715,11.4797,113681.0
2021-02-05 12:50:00,14.1,14.11,14.07,14.09,107421.0,11.4797,11.4878,11.4552,11.4715,107421.0
2021-02-05 13:00:00,14.09,14.11,14.07,14.08,106179.0,11.4715,11.4878,11.4552,11.4634,106179.0
2021-02-05 13:10:00,14.07,14.09,14.05,14.09,115490.0,11.4552,11.4715,11.439,11.4715,115490.0
2021-02-05 13:20:00,14.08,14.08,14.05,14.07,125416.0,11.4634,11.4634,11.439,11.4552,125416.0
2021-02-05 13:30:00,14.07,14.07,14.05,14.07,80707.0,11.4552,11.4552,11.439,11.4552,80707.0
2021-02-05 13:40:00,14.06,14.08,14.05,14.08,96577.0,11.4471,11.4634,11.439,11.4634,96577.0
2021-02-05 13:50:00,14.08,14.09,14.07,14.08,64790.0,11.4634,11.4715,11.4552,11.4634,64790.0
2021-02-05 14:00:00,14.08,14.1,14.06,14.08,110731.0,11.4634,11.4797,11.4471,11.4634,110731.0
2021-02-05 14:10:00,14.09,14.1,14.07,14.08,127363.0,11.4715,11.4797,11.4552,11.4634,127363.0
2021-02-05 14:20:00,14.08,14.11,14.07,14.1,113347.0,11.4634,11.4878,11.4552,11.4797,113347.0
2021-02-05 14:30:00,14.1,14.12,14.08,14.09,81802.0,11.4797,11.496,11.4634,11.4715,81802.0
2021-02-05 14:40:00,14.1,14.1,14.06,14.08,115113.0,11.4797,11.4797,11.4471,11.4634,115113.0
2021-02-05 14:50:00,14.08,14.08,14.05,14.08,110360.0,11.4634,11.4634,11.439,11.4634,110360.0
2021-02-05 15:00:00,14.07,14.09,14.05,14.07,142029.0,11.4552,11.4715,11.439,11.4552,142029.0
2021-02-05 15:10:00,14.07,14.1,14.06,14.09,351105.0,11.4552,11.4797,11.4471,11.4715,351105.0
2021-02-05 15:20:00,14.08,14.11,14.07,14.09,202427.0,11.4634,11.4878,11.4552,11.4715,202427.0
2021-02-05 15:30:00,14.09,14.12,14.08,14.1,193183.0,11.4715,11.496,11.4634,11.4797,193183.0
2021-02-05 15:40:00,14.09,14.11,14.08,14.09,233333.0,11.4715,11.4878,11.4634,11.4715,233333.0
2021-02-05 15:50:00,14.09,14.1,14.06,14.07,1047744.0,11.4715,11.4797,11.4471,11.4552,1047744.0
2021-02-08 09:30:00,14.15,14.24,14.04,14.11,314480.0,11.5204,11.5937,11.4308,11.4878,314480.0
2021-02-08 09:40:00,14.12,14.23,14.1,14.21,256161.0,11.496,11.5855,11.4797,11.5692,256161.0
2021-02-08 09:50:00,14.21,14.23,14.18,14.21,224068.0,11.5692,11.5855,11.5448,11.5692,224068.0
2021-02-08 10:00:00,14.21,14.22,14.12,14.13,148373.0,11.5692,11.5774,11.496,11.5041,148373.0
2021-02-08 10:10:00,14.13,14.18,14.1,14.17,352139.0,11.5041,11.5448,11.4797,11.5367,352139.0
2021-02-08 10:20:00,14.17,14.23,14.16,14.23,155057.0,11.5367,11.5855,11.5285,11.5855,155057.0
2021-02-08 10:30:00,14.23,14.24,14.19,14.19,133050.0,11.5855,11.5937,11.5529,11.5529,133050.0
2021-02-08 10:40:00,14.19,14.24,14.19,14.21,93029.0,11.5529,11.5937,11.5529,11.5692,93029.0
2021-02-08 10:50:00,14.21,14.22,14.17,14.2,128671.0,11.5692,11.5774,11.5367,11.5611,128671.0
2021-02-08 11:00:00,14.2,14.23,14.2,14.23,55867.0,11.5611,11.5855,11.5611,11.5855,55867.0
2021-02-08 11:10:00,14.22,14.23,14.16,14.18,76138.0,11.5774,11.5855,11.5285,11.5448,76138.0
2021-02-08 11:20:00,14.17,14.21,14.17,14.21,110592.0,11.5367,11.5692,11.5367,11.5692,110592.0
2021-02-08 11:30:00,14.2,14.24,14.19,14.2,104881.0,11.5611,11.5937,11.5529,11.5611,104881.0
2021-02-08 11:40:00,14.2,14.22,14.18,14.2,59481.0,11.5611,11.5774,11.5448,11.5611,59481.0
2021-02-08 11:50:00,14.2,14.21,14.19,14.2,37190.0,11.5611,11.5692,11.5529,11.5611,37190.0
2021-02-08 12:00:00,14.19,14.23,14.18,14.23,89970.0,11.5529,11.5855,11.5448,11.5855,89970.0
2021-02-08 12:10:00,14.23,14.26,14.23,14.25,74655.0,11.5855,11.6099,11.5855,11.6018,74655.0
2021-02-08 12:20:00,14.25,14.25,14.22,14.24,144092.0,11.6018,11.6018,11.5774,11.5937,144092.0
2021-02-08 12:30:00,14.23,14.24,14.2,14.23,155723.0,11.5855,11.5937,11.5611,11.5855,155723.0
2021-02-08 12:40:00,14.23,14.23,14.2,14.2,133127.0,11.5855,11.5855,11.5611,11.5611,133127.0
2021-02-08 12:50:00,14.2,14.22,14.19,14.21,152202.0,11.5611,11.5774,11.5529,11.5692,152202.0
2021-02-08 13:00:00,14.22,14.22,14.19,14.2,126745.0,11.5774,11.5774,11.5529,11.5611,126745.0
2021-02-08 13:10:00,14.2,14.24,14.19,14.22,111384.0,11.5611,11.5937,11.5529,11.5774,111384.0
2021-02-08 13:20:00,14.22,14.23,14.2,14.2,108949.0,11.5774,11.5855,11.5611,11.5611,108949.0
2021-02-08 13:30:00,14.2,14.21,14.19,14.19,63368.0,11.5611,11.5692,11.5529,11.5529,63368.0
2021-02-08 13:40:00,14.19,14.2,14.17,14.18,146741.0,11.5529,11.5611,11.5367,11.5448,146741.0
2021-02-08 13:50:00,14.18,14.19,14.16,14.19,102751.0,11.5448,11.5529,11.5285,11.5529,102751.0
2021-02-08 14:00:00,14.19,14.2,14.17,14.2,95910.0,11.5529,11.5611,11.5367,11.5611,95910.0
2021-02-08 14:10:00,14.2,14.2,14.19,14.19,68689.0,11.5611,11.5611,11.5529,11.5529,68689.0
2021-02-08 14:20:00,14.19,14.2,14.18,14.2,192783.0,11.5529,11.5611,11.5448,11.5611,192783.0
2021-02-08 14:30:00,14.2,14.21,14.19,14.19,171655.0,11.5611,11.5692,11.5529,11.5529,171655.0
2021-02-08 14:40:00,14.2,14.23,14.19,14.23,161600.0,11.5611,11.5855,11.5529,11.5855,161600.0
2021-02-08 14:50:00,14.23,14.23,14.2,14.21,165935.0,11.5855,11.5855,11.5611,11.5692,165935.0
2021-02-08 15:00:00,14.21,14.22,14.19,14.2,79699.0,11.5692,11.5774,11.5529,11.5611,79699.0
2021-02-08 15:10:00,14.2,14.21,14.19,14.19,91860.0,11.5611,11.5692,11.5529,11.5529,91860.0
2021-02-08 15:20:00,14.2,14.22,14.19,14.21,152865.0,11.5611,11.5774,11.5529,11.5692,152865.0
2021-02-08 15:30:00,14.21,14.23,14.2,14.22,203954.0,11.5692,11.5855,11.5611,11.5774,203954.0
2021-02-08 15:40:00,14.22,14.24,14.21,14.23,238169.0,11.5774,11.5937,11.5692,11.5855,238169.0
2021-02-08 15:50:00,14.23,14.24,14.2,14.22,905611.0,11.5855,11.5937,11.5611,11.5774,905611.0
2021-02-09 09:30:00,14.21,14.25,14.13,14.17,218758.0,11.5692,11.6018,11.5041,11.5367,218758.0
2021-02-09 09:40:00,14.16,14.16,14.09,14.11,286734.0,11.5285,11.5285,11.4715,11.4878,286734.0
2021-02-09 09:50:00,14.11,14.18,14.11,14.18,170302.0,11.4878,11.5448,11.4878,11.5448,170302.0
2021-02-09 10:00:00,14.18,14.19,14.07,14.09,91115.0,11.5448,11.5529,11.4552,11.4715,91115.0
2021-02-09 10:10:00,14.09,14.14,14.09,14.13,81821.0,11.4715,11.5122,11.4715,11.5041,81821.0
2021-02-09 10:20:00,14.13,14.15,14.09,14.13,130439.0,11.5041,11.5204,11.4715,11.5041,130439.0
2021-02-09 10:30:00,14.14,14.16,14.11,14.16,74099.0,11.5122,11.5285,11.4878,11.5285,74099.0
2021-02-09 10:40:00,14.16,14.18,14.15,14.17,112311.0,11.5285,11.5448,11.5204,11.5367,112311.0
2021-02-09 10:50:00,14.17,14.21,14.16,14.2,108963.0,11.5367,11.5692,11.5285,11.5611,108963.0
2021-02-09 11:00:00,14.2,14.2,14.16,14.19,119103.0,11.5611,11.5611,11.5285,11.5529,119103.0
2021-02-09 11:10:00,14.18,14.19,14.15,14.17,64363.0,11.5448,11.5529,11.5204,11.5367,64363.0
2021-02-09 11:20:00,14.17,14.21,14.16,14.18,63189.0,11.5367,11.5692,11.5285,11.5448,63189.0
2021-02-09 11:30:00,14.18,14.24,14.16,14.23,69533.0,11.5448,11.5937,11.5285,11.5855,69533.0
2021-02-09 11:40:00,14.23,14.26,14.23,14.25,139671.0,11.5855,11.6099,11.5855,11.6018,139671.0
2021-02-09 11:50:00,14.26,14.27,14.25,14.27,61354.0,11.6099,11.6181,11.6018,11.6181,61354.0
2021-02-09 12:00:00,14.27,14.29,14.24,14.27,208872.0,11.6181,11.6344,11.5937,11.6181,208872.0
2021-02-09 12:10:00,14.27,14.29,14.25,14.26,113063.0,11.6181,11.6344,11.6018,11.6099,113063.0
2021-02-09 12:20:00,14.25,14.29,14.25,14.28,174225.0,11.6018,11.6344,11.6018,11.6262,174225.0
2021-02-09 12:30:00,14.28,14.3,14.26,14.27,197196.0,11.6262,11.6425,11.6099,11.6181,197196.0
2021-02-09 12:40:00,14.27,14.29,14.25,14.27,233427.0,11.6181,11.6344,11.6018,11.6181,233427.0
2021-02-09 12:50:00,14.27,14.29,14.25,14.26,95223.0,11.6181,11.6344,11.6018,11.6099,95223.0
2021-02-09 13:00:00,14.27,14.27,14.23,14.24,105894.0,11.6181,11.6181,11.5855,11.5937,105894.0
2021-02-09 13:10:00,14.24,14.27,14.23,14.26,66017.0,11.5937,11.6181,11.5855,11.6099,66017.0
2021-02-09 13:20:00,14.26,14.27,14.24,14.26,79074.0,11.6099,11.6181,11.5937,11.6099,79074.0
2021-02-09 13:30:00,14.26,14.29,14.24,14.29,77075.0,11.6099,11.6344,11.5937,11.6344,77075.0
2021-02-09 13:40:00,14.29,14.3,14.27,14.29,72282.0,11.6344,11.6425,11.6181,11.6344,72282.0
2021-02-09 13:50:00,14.29,14.33,14.28,14.32,84680.0,11.6344,11.6669,11.6262,11.6588,84680.0
2021-02-09 14:00:00,14.33,14.35,14.32,14.35,103478.0,11.6669,11.6832,11.6588,11.6832,103478.0
2021-02-09 14:10:00,14.35,14.36,14.33,14.35,105550.0,11.6832,11.6914,11.6669,11.6832,105550.0
2021-02-09 14:20:00,14.35,14.35,14.32,14.33,90295.0,11.6832,11.6832,11.6588,11.6669,90295.0
2021-02-09 14:30:00,14.33,14.33,14.3,14.32,98672.0,11.6669,11.6669,11.6425,11.6588,98672.0
2021-02-09 14:40:00,14.32,14.32,14.3,14.32,60024.0,11.6588,11.6588,11.6425,11.6588,60024.0
2021-02-09 14:50:00,14.32,14.32,14.3,14.32,112796.0,11.6588,11.6588,11.6425,11.6588,112796.0
2021-02-09 15:00:00,14.32,14.32,14.28,14.29,145931.0,11.6588,11.6588,11.6262,11.6344,145931.0
2021-02-09 15:10:00,14.28,14.31,14.28,14.29,134645.0,11.6262,11.6506,11.6262,11.6344,134645.0
2021-02-09 15:20:00,14.29,14.29,14.26,14.28,146324.0,11.6344,11.6344,11.6099,11.6262,146324.0
2021-02-09 15:30:00,14.28,14.32,14.27,14.31,131492.0,11.6262,11.6588,11.6181,11.6506,131492.0
2021-02-09 15:40:00,14.3,14.31,14.28,14.29,179765.0,11.6425,11.6506,11.6262,11.6344,179765.0
2021-02-09 15:50:00,14.29,14.32,14.26,14.27,773730.0,11.6344,11.6588,11.6099,11.6181,773730.0
2021-02-10 09:30:00,14.31,14.34,14.23,14.29,344466.0,11.6506,11.6751,11.5855,11.6344,344466.0
2021-02-10 09:40:00,14.29,14.32,14.27,14.29,194739.0,11.6344,11.6588,11.6181,11.6344,194739.0
2021-02-10 09:50:00,14.28,14.32,14.27,14.31,238544.0,11.6262,11.6588,11.6181,11.6506,238544.0
2021-02-10 10:00:00,14.31,14.38,14.3,14.38,164316.0,11.6506,11.7076,11.6425,11.7076,164316.0
2021-02-10 10:10:00,14.38,14.39,14.3,14.31,226989.0,11.7076,11.7158,11.6425,11.6506,226989.0
2021-02-10 10:20:00,14.31,14.32,14.24,14.26,269943.0,11.6506,11.6588,11.5937,11.6099,269943.0
2021-02-10 10:30:00,14.27,14.29,14.22,14.26,251497.0,11.6181,11.6344,11.5774,11.6099,251497.0
2021-02-10 10:40:00,14.26,14.27,14.2,14.27,137904.0,11.6099,11.6181,11.5611,11.6181,137904.0
2021-02-10 10:50:00,14.27,14.35,14.25,14.34,206099.0,11.6181,11.6832,11.6018,11.6751,206099.0
2021-02-10 11:00:00,14.33,14.36,14.31,14.36,111279.0,11.6669,11.6914,11.6506,11.6914,111279.0
2021-02-10 11:10:00,14.36,14.39,14.36,14.39,107388.0,11.6914,11.7158,11.6914,11.7158,107388.0
2021-02-10 11:20:00,14.38,14.39,14.32,14.33,107360.0,11.7076,11.7158,11.6588,11.6669,107360.0
2021-02-10 11:30:00,14.34,14.34,14.29,14.31,143420.0,11.6751,11.6751,11.6344,11.6506,143420.0
2021-02-10 11:40:00,14.32,14.34,14.31,14.34,83059.0,11.6588,11.6751,11.6506,11.6751,83059.0
2021-02-10 11:50:00,14.34,14.36,14.33,14.34,105873.0,11.6751,11.6914,11.6669,11.6751,105873.0
2021-02-10 12:00:00,14.34,14.34,14.29,14.32,136556.0,11.6751,11.6751,11.6344,11.6588,136556.0
2021-02-10 12:10:00,14.31,14.33,14.3,14.33,54984.0,11.6506,11.6669,11.6425,11.6669,54984.0
2021-02-10 12:20:00,14.33,14.34,14.29,14.33,97890.0,11.6669,11.6751,11.6344,11.6669,97890.0
2021-02-10 12:30:00,14.32,14.34,14.31,14.34,76636.0,11.6588,11.6751,11.6506,11.6751,76636.0
2021-02-10 12:40:00,14.35,14.37,14.34,14.37,64100.0,11.6832,11.6995,11.6751,11.6995,64100.0
2021-02-10 12:50:00,14.37,14.43,14.36,14.42,188518.0,11.6995,11.7483,11.6914,11.7402,188518.0
2021-02-10 13:00:00,14.41,14.46,14.4,14.45,123895.0,11.7321,11.7728,11.7239,11.7646,123895.0
2021-02-10 13:10:00,14.45,14.47,14.44,14.45,142142.0,11.7646,11.7809,11.7565,11.7646,142142.0
2021-02-10 13:20:00,14.46,14.51,14.45,14.5,133242.0,11.7728,11.8135,11.7646,11.8053,133242.0
2021-02-10 13:30:00,14.5,14.53,14.5,14.51,99792.0,11.8053,11.8298,11.8053,11.8135,99792.0
2021-02-10 13:40:00,14.51,14.51,14.48,14.49,81166.0,11.8135,11.8135,11.7891,11.7972,81166.0
2021-02-10 13:50:00,14.49,14.51,14.45,14.46,101693.0,11.7972,11.8135,11.7646,11.7728,101693.0
2021-02-10 14:00:00,14.46,14.47,14.42,14.42,103197.0,11.7728,11.7809,11.7402,11.7402,103197.0
2021-02-10 14:10:00,14.43,14.44,14.39,14.4,52015.0,11.7483,11.7565,11.7158,11.7239,52015.0
2021-02-10 14:20:00,14.4,14.41,14.36,14.41,88974.0,11.7239,11.7321,11.6914,11.7321,88974.0
2021-02-10 14:30:00,14.41,14.43,14.38,14.39,84913.0,11.7321,11.7483,11.7076,11.7158,84913.0
2021-02-10 14:40:00,14.4,14.42,14.39,14.42,82422.0,11.7239,11.7402,11.7158,11.7402,82422.0
2021-02-10 14:50:00,14.42,14.42,14.39,14.41,63654.0,11.7402,11.7402,11.7158,11.7321,63654.0
2021-02-10 15:00:00,14.41,14.43,14.4,14.41,71510.0,11.7321,11.7483,11.7239,11.7321,71510.0
2021-02-10 15:10:00,14.42,14.42,14.39,14.4,95041.0,11.7402,11.7402,11.7158,11.7239,95041.0
2021-02-10 15:20:00,14.4,14.41,14.36,14.38,99637.0,11.7239,11.7321,11.6914,11.7076,99637.0
2021-02-10 15:30:00,14.38,14.39,14.31,14.31,146072.0,11.7076,11.7158,11.6506,11.6506,146072.0
2021-02-10 15:40:00,14.32,14.34,14.3,14.31,255657.0,11.6588,11.6751,11.6425,11.6506,255657.0
2021-02-10 15:50:00,14.31,14.35,14.3,14.32,621128.0,11.6506,11.6832,11.6425,11.6588,621128.0
2021-02-11 09:30:00,14.33,14.39,14.25,14.36,320887.0,11.6669,11.7158,11.6018,11.6914,320887.0
2021-02-11 09:40:00,14.36,14.4,14.33,14.39,177981.0,11.6914,11.7239,11.6669,11.7158,177981.0
2021-02-11 09:50:00,14.4,14.43,14.36,14.36,185724.0,11.7239,11.7483,11.6914,11.6914,185724.0
2021-02-11 10:00:00,14.36,14.4,14.34,14.38,92961.0,11.6914,11.7239,11.6751,11.7076,92961.0
2021-02-11 10:10:00,14.38,14.39,14.35,14.38,73096.0,11.7076,11.7158,11.6832,11.7076,73096.0
2021-02-11 10:20:00,14.38,14.4,14.36,14.37,50757.0,11.7076,11.7239,11.6914,11.6995,50757.0
2021-02-11 10:30:00,14.37,14.37,14.33,14.34,111661.0,11.6995,11.6995,11.6669,11.6751,111661.0
2021-02-11 10:40:00,14.34,14.38,14.32,14.37,82480.0,11.6751,11.7076,11.6588,11.6995,82480.0
2021-02-11 10:50:00,14.37,14.4,14.35,14.36,116605.0,11.6995,11.7239,11.6832,11.6914,116605.0
2021-02-11 11:00:00,14.36,14.38,14.34,14.35,85323.0,11.6914,11.7076,11.6751,11.6832,85323.0
2021-02-11 11:10:00,14.35,14.35,14.31,14.33,127353.0,11.6832,11.6832,11.6506,11.6669,127353.0
2021-02-11 11:20:00,14.33,14.35,14.31,14.35,58072.0,11.6669,11.6832,11.6506,11.6832,58072.0
2021-02-11 11:30:00,14.35,14.35,14.3,14.31,59451.0,11.6832,11.6832,11.6425,11.6506,59451.0
2021-02-11 11:40:00,14.31,14.34,14.3,14.34,53636.0,11.6506,11.6751,11.6425,11.6751,53636.0
2021-02-11 11:50:00,14.34,14.35,14.31,14.32,72710.0,11.6751,11.6832,11.6506,11.6588,72710.0
2021-02-11 12:00:00,14.32,14.32,14.23,14.24,84263.0,11.6588,11.6588,11.5855,11.5937,84263.0
2021-02-11 12:10:00,14.24,14.24,14.1,14.1,145941.0,11.5937,11.5937,11.4797,11.4797,145941.0
2021-02-11 12:20:00,14.1,14.13,14.05,14.08,191757.0,11.4797,11.5041,11.439,11.4634,191757.0
2021-02-11 12:30:00,14.08,14.15,14.07,14.14,199227.0,11.4634,11.5204,11.4552,11.5122,199227.0
2021-02-11 12:40:00,14.14,14.15,14.04,14.09,238184.0,11.5122,11.5204,11.4308,11.4715,238184.0
2021-02-11 12:50:00,14.09,14.14,14.05,14.14,86643.0,11.4715,11.5122,11.439,11.5122,86643.0
2021-02-11 13:00:00,14.13,14.13,14.09,14.11,233298.0,11.5041,11.5041,11.4715,11.4878,233298.0
2021-02-11 13:10:00,14.11,14.18,14.1,14.17,94279.0,11.4878,11.5448,11.4797,11.5367,94279.0
2021-02-11 13:20:00,14.17,14.21,14.15,14.15,65035.0,11.5367,11.5692,11.5204,11.5204,65035.0
2021-02-11 13:30:00,14.16,14.19,14.15,14.19,70151.0,11.5285,11.5529,11.5204,11.5529,70151.0
2021-02-11 13:40:00,14.19,14.21,14.18,14.2,306373.0,11.5529,11.5692,11.5448,11.5611,306373.0
2021-02-11 13:50:00,14.2,14.21,14.18,14.2,269245.0,11.5611,11.5692,11.5448,11.5611,269245.0
2021-02-11 14:00:00,14.19,14.2,14.18,14.2,248804.0,11.5529,11.5611,11.5448,11.5611,248804.0
2021-02-11 14:10:00,14.2,14.2,14.17,14.19,196561.0,11.5611,11.5611,11.5367,11.5529,196561.0
2021-02-11 14:20:00,14.19,14.23,14.18,14.22,282304.0,11.5529,11.5855,11.5448,11.5774,282304.0
2021-02-11 14:30:00,14.21,14.22,14.19,14.21,157120.0,11.5692,11.5774,11.5529,11.5692,157120.0
2021-02-11 14:40:00,14.2,14.23,14.2,14.23,139339.0,11.5611,11.5855,11.5611,11.5855,139339.0
2021-02-11 14:50:00,14.23,14.24,14.22,14.23,106161.0,11.5855,11.5937,11.5774,11.5855,106161.0
2021-02-11 15:00:00,14.24,14.25,14.22,14.25,76724.0,11.5937,11.6018,11.5774,11.6018,76724.0
2021-02-11 15:10:00,14.25,14.27,14.24,14.26,83754.0,11.6018,11.6181,11.5937,11.6099,83754.0
2021-02-11 15:20:00,14.27,14.29,14.26,14.28,150297.0,11.6181,11.6344,11.6099,11.6262,150297.0
2021-02-11 15:30:00,14.28,14.29,14.25,14.28,325864.0,11.6262,11.6344,11.6018,11.6262,325864.0
2021-02-11 15:40:00,14.28,14.3,14.27,14.29,378477.0,11.6262,11.6425,11.6181,11.6344,378477.0
2021-02-11 15:50:00,14.28,14.33,14.27,14.32,624604.0,11.6262,11.6669,11.6181,11.6588,624604.0
2021-02-12 09:30:00,14.32,14.47,14.25,14.44,376622.0,11.6588,11.7809,11.6018,11.7565,376622.0
2021-02-12 09:40:00,14.44,14.51,14.44,14.49,150234.0,11.7565,11.8135,11.7565,11.7972,150234.0
2021-02-12 09:50:00,14.5,14.51,14.45,14.46,273308.0,11.8053,11.8135,11.7646,11.7728,273308.0
2021-02-12 10:00:00,14.46,14.57,14.45,14.56,131093.0,11.7728,11.8623,11.7646,11.8542,131093.0
2021-02-12 10:10:00,14.56,14.58,14.52,14.53,232166.0,11.8542,11.8705,11.8216,11.8298,232166.0
2021-02-12 10:20:00,14.54,14.55,14.49,14.53,115272.0,11.8379,11.846,11.7972,11.8298,115272.0
2021-02-12 10:30:00,14.52,14.55,14.47,14.54,127347.0,11.8216,11.846,11.7809,11.8379,127347.0
2021-02-12 10:40:00,14.54,14.55,14.48,14.48,77927.0,11.8379,11.846,11.7891,11.7891,77927.0
2021-02-12 10:50:00,14.48,14.5,14.44,14.46,117613.0,11.7891,11.8053,11.7565,11.7728,117613.0
2021-02-12 11:00:00,14.46,14.47,14.39,14.43,133030.0,11.7728,11.7809,11.7158,11.7483,133030.0
2021-02-12 11:10:00,14.42,14.45,14.38,14.39,117082.0,11.7402,11.7646,11.7076,11.7158,117082.0
2021-02-12 11:20:00,14.39,14.41,14.37,14.39,85091.0,11.7158,11.7321,11.6995,11.7158,85091.0
2021-02-12 11:30:00,14.39,14.44,14.38,14.43,63564.0,11.7158,11.7565,11.7076,11.7483,63564.0
2021-02-12 11:40:00,14.43,14.47,14.42,14.45,74010.0,11.7483,11.7809,11.7402,11.7646,74010.0
2021-02-12 11:50:00,14.45,14.45,14.4,14.42,41354.0,11.7646,11.7646,11.7239,11.7402,41354.0
2021-02-12 12:00:00,14.43,14.45,14.41,14.42,80067.0,11.7483,11.7646,11.7321,11.7402,80067.0
2021-02-12 12:10:00,14.42,14.43,14.37,14.4,78271.0,11.7402,11.7483,11.6995,11.7239,78271.0
2021-02-12 12:20:00,14.39,14.39,14.36,14.38,43179.0,11.7158,11.7158,11.6914,11.7076,43179.0
2021-02-12 12:30:00,14.38,14.39,14.35,14.38,61989.0,11.7076,11.7158,11.6832,11.7076,61989.0
2021-02-12 12:40:00,14.38,14.39,14.36,14.38,58798.0,11.7076,11.7158,11.6914,11.7076,58798.0
2021-02-12 12:50:00,14.38,14.39,14.36,14.38,72228.0,11.7076,11.7158,11.6914,11.7076,72228.0
2021-02-12 13:00:00,14.38,14.41,14.37,14.41,59954.0,11.7076,11.7321,11.6995,11.7321,59954.0
2021-02-12 13:10:00,14.4,14.42,14.37,14.38,104594.0,11.7239,11.7402,11.6995,11.7076,104594.0
2021-02-12 13:20:00,14.38,14.39,14.35,14.37,238270.0,11.7076,11.7158,11.6832,11.6995,238270.0
2021-02-12 13:30:00,14.37,14.4,14.36,14.4,64286.0,11.6995,11.7239,11.6914,11.7239,64286.0
2021-02-12 13:40:00,14.4,14.43,14.38,14.43,74414.0,11.7239,11.7483,11.7076,11.7483,74414.0
2021-02-12 13:50:00,14.43,14.43,14.36,14.37,67465.0,11.7483,11.7483,11.6914,11.6995,67465.0
2021-02-12 14:00:00,14.37,14.38,14.36,14.38,101376.0,11.6995,11.7076,11.6914,11.7076,101376.0
2021-02-12 14:10:00,14.37,14.38,14.35,14.36,90994.0,11.6995,11.7076,11.6832,11.6914,90994.0
2021-02-12 14:20:00,14.37,14.39,14.36,14.39,113058.0,11.6995,11.7158,11.6914,11.7158,113058.0
2021-02-12 14:30:00,14.39,14.39,14.36,14.37,59774.0,11.7158,11.7158,11.6914,11.6995,59774.0
2021-02-12 14:40:00,14.37,14.39,14.35,14.38,88938.0,11.6995,11.7158,11.6832,11.7076,88938.0
2021-02-12 14:50:00,14.38,14.38,14.36,14.38,134523.0,11.7076,11.7076,11.6914,11.7076,134523.0
2021-02-12 15:00:00,14.38,14.41,14.37,14.41,98983.0,11.7076,11.7321,11.6995,11.7321,98983.0
2021-02-12 15:10:00,14.4,14.41,14.37,14.38,118896.0,11.7239,11.7321,11.6995,11.7076,118896.0
2021-02-12 15:20:00,14.38,14.39,14.37,14.38,144956.0,11.7076,11.7158,11.6995,11.7076,144956.0
2021-02-12 15:30:00,14.38,14.4,14.36,14.4,171086.0,11.7076,11.7239,11.6914,11.7239,171086.0
2021-02-12 15:40:00,14.4,14.41,14.39,14.41,186185.0,11.7239,11.7321,11.7158,11.7321,186185.0
2021-02-12 15:50:00,14.41,14.47,14.41,14.46,945645.0,11.7321,11.7809,11.7321,11.7728,945645.0
2021-02-16 09:30:00,14.68,14.81,14.62,14.79,794967.0,11.9519,12.0577,11.903,12.0414,794967.0
2021-02-16 09:40:00,14.79,14.83,14.76,14.81,487448.0,12.0414,12.074,12.017,12.0577,487448.0
2021-02-16 09:50:00,14.81,14.87,14.79,14.81,279207.0,12.0577,12.1066,12.0414,12.0577,279207.0
2021-02-16 10:00:00,14.81,14.88,14.8,14.87,163495.0,12.0577,12.1147,12.0496,12.1066,163495.0
2021-02-16 10:10:00,14.87,14.87,14.76,14.86,173333.0,12.1066,12.1066,12.017,12.0984,173333.0
2021-02-16 10:20:00,14.85,14.9,14.85,14.9,191565.0,12.0903,12.131,12.0903,12.131,191565.0
2021-02-16 10:30:00,14.9,14.97,14.89,14.96,326233.0,12.131,12.188,12.1229,12.1799,326233.0
2021-02-16 10:40:00,14.97,14.99,14.94,14.96,304607.0,12.188,12.2043,12.1636,12.1799,304607.0
2021-02-16 10:50:00,14.96,14.99,14.9,14.96,246732.0,12.1799,12.2043,12.131,12.1799,246732.0
2021-02-16 11:00:00,14.96,15.04,14.95,15.03,469649.0,12.1799,12.245,12.1717,12.2368,469649.0
2021-02-16 11:10:00,15.03,15.05,14.98,15.04,119496.0,12.2368,12.2531,12.1961,12.245,119496.0
2021-02-16 11:20:00,15.04,15.05,14.99,14.99,130051.0,12.245,12.2531,12.2043,12.2043,130051.0
2021-02-16 11:30:00,15.0,15.02,14.97,15.0,204117.0,12.2124,12.2287,12.188,12.2124,204117.0
2021-02-16 11:40:00,15.01,15.04,15.0,15.03,138149.0,12.2206,12.245,12.2124,12.2368,138149.0
2021-02-16 11:50:00,15.03,15.06,15.0,15.01,117116.0,12.2368,12.2613,12.2124,12.2206,117116.0
2021-02-16 12:00:00,15.0,15.05,14.99,15.0,90247.0,12.2124,12.2531,12.2043,12.2124,90247.0
2021-02-16 12:10:00,15.0,15.06,15.0,15.04,116198.0,12.2124,12.2613,12.2124,12.245,116198.0
2021-02-16 12:20:00,15.04,15.08,15.01,15.04,128743.0,12.245,12.2776,12.2206,12.245,128743.0
2021-02-16 12:30:00,15.04,15.05,15.01,15.03,81162.0,12.245,12.2531,12.2206,12.2368,81162.0
2021-02-16 12:40:00,15.03,15.05,15.02,15.03,94706.0,12.2368,12.2531,12.2287,12.2368,94706.0
2021-02-16 12:50:00,15.04,15.04,14.97,14.99,128466.0,12.245,12.245,12.188,12.2043,128466.0
2021-02-16 13:00:00,14.99,15.01,14.97,15.0,110529.0,12.2043,12.2206,12.188,12.2124,110529.0
2021-02-16 13:10:00,15.0,15.02,15.0,15.0,102044.0,12.2124,12.2287,12.2124,12.2124,102044.0
2021-02-16 13:20:00,15.0,15.04,14.99,15.02,160930.0,12.2124,12.245,12.2043,12.2287,160930.0
2021-02-16 13:30:00,15.02,15.04,15.0,15.01,119386.0,12.2287,12.245,12.2124,12.2206,119386.0
2021-02-16 13:40:00,15.01,15.03,15.0,15.03,158813.0,12.2206,12.2368,12.2124,12.2368,158813.0
2021-02-16 13:50:00,15.02,15.04,15.0,15.01,143322.0,12.2287,12.245,12.2124,12.2206,143322.0
2021-02-16 14:00:00,15.01,15.04,15.0,15.02,104967.0,12.2206,12.245,12.2124,12.2287,104967.0
2021-02-16 14:10:00,15.01,15.02,15.0,15.01,131696.0,12.2206,12.2287,12.2124,12.2206,131696.0
2021-02-16 14:20:00,15.01,15.04,15.0,15.04,121816.0,12.2206,12.245,12.2124,12.245,121816.0
2021-02-16 14:30:00,15.03,15.06,15.02,15.06,155934.0,12.2368,12.2613,12.2287,12.2613,155934.0
2021-02-16 14:40:00,15.06,15.09,15.05,15.07,132089.0,12.2613,12.2857,12.2531,12.2694,132089.0
2021-02-16 14:50:00,15.06,15.1,15.06,15.09,100304.0,12.2613,12.2938,12.2613,12.2857,100304.0
2021-02-16 15:00:00,15.1,15.1,15.07,15.08,204971.0,12.2938,12.2938,12.2694,12.2776,204971.0
2021-02-16 15:10:00,15.09,15.09,15.06,15.07,169299.0,12.2857,12.2857,12.2613,12.2694,169299.0
2021-02-16 15:20:00,15.07,15.09,15.05,15.07,206769.0,12.2694,12.2857,12.2531,12.2694,206769.0
2021-02-16 15:30:00,15.07,15.09,15.05,15.06,232578.0,12.2694,12.2857,12.2531,12.2613,232578.0
2021-02-16 15:40:00,15.06,15.08,15.05,15.06,394929.0,12.2613,12.2776,12.2531,12.2613,394929.0
2021-02-16 15:50:00,15.06,15.07,15.02,15.05,1056411.0,12.2613,12.2694,12.2287,12.2531,1056411.0
2021-02-17 09:30:00,15.06,15.1,14.94,14.99,353807.0,12.2613,12.2938,12.1636,12.2043,353807.0
2021-02-17 09:40:00,14.99,15.11,14.96,15.11,208459.0,12.2043,12.302,12.1799,12.302,208459.0
2021-02-17 09:50:00,15.11,15.14,15.09,15.11,222264.0,12.302,12.3264,12.2857,12.302,222264.0
2021-02-17 10:00:00,15.11,15.17,15.09,15.17,160116.0,12.302,12.3508,12.2857,12.3508,160116.0
2021-02-17 10:10:00,15.17,15.18,15.08,15.1,207353.0,12.3508,12.359,12.2776,12.2938,207353.0
2021-02-17 10:20:00,15.1,15.14,15.05,15.09,300724.0,12.2938,12.3264,12.2531,12.2857,300724.0
2021-02-17 10:30:00,15.08,15.16,15.04,15.14,194165.0,12.2776,12.3427,12.245,12.3264,194165.0
2021-02-17 10:40:00,15.14,15.15,15.01,15.05,227750.0,12.3264,12.3345,12.2206,12.2531,227750.0
2021-02-17 10:50:00,15.04,15.05,14.99,15.01,227766.0,12.245,12.2531,12.2043,12.2206,227766.0
2021-02-17 11:00:00,15.01,15.01,14.92,14.95,355089.0,12.2206,12.2206,12.1473,12.1717,355089.0
2021-02-17 11:10:00,14.95,14.96,14.91,14.93,117573.0,12.1717,12.1799,12.1391,12.1554,117573.0
2021-02-17 11:20:00,14.93,14.99,14.92,14.98,87762.0,12.1554,12.2043,12.1473,12.1961,87762.0
2021-02-17 11:30:00,14.98,15.0,14.96,14.96,129003.0,12.1961,12.2124,12.1799,12.1799,129003.0
2021-02-17 11:40:00,14.97,14.98,14.91,14.94,108623.0,12.188,12.1961,12.1391,12.1636,108623.0
2021-02-17 11:50:00,14.94,14.97,14.92,14.93,87642.0,12.1636,12.188,12.1473,12.1554,87642.0
2021-02-17 12:00:00,14.94,14.95,14.91,14.92,64811.0,12.1636,12.1717,12.1391,12.1473,64811.0
2021-02-17 12:10:00,14.92,14.95,14.89,14.91,120925.0,12.1473,12.1717,12.1229,12.1391,120925.0
2021-02-17 12:20:00,14.9,14.92,14.89,14.89,67045.0,12.131,12.1473,12.1229,12.1229,67045.0
2021-02-17 12:30:00,14.9,14.91,14.87,14.88,66830.0,12.131,12.1391,12.1066,12.1147,66830.0
2021-02-17 12:40:00,14.88,14.95,14.87,14.94,145832.0,12.1147,12.1717,12.1066,12.1636,145832.0
2021-02-17 12:50:00,14.94,14.95,14.93,14.94,63831.0,12.1636,12.1717,12.1554,12.1636,63831.0
2021-02-17 13:00:00,14.94,14.95,14.93,14.94,40338.0,12.1636,12.1717,12.1554,12.1636,40338.0
2021-02-17 13:10:00,14.94,14.98,14.93,14.98,63923.0,12.1636,12.1961,12.1554,12.1961,63923.0
2021-02-17 13:20:00,14.97,14.98,14.95,14.96,62078.0,12.188,12.1961,12.1717,12.1799,62078.0
2021-02-17 13:30:00,14.96,14.97,14.94,14.96,49482.0,12.1799,12.188,12.1636,12.1799,49482.0
2021-02-17 13:40:00,14.96,14.97,14.92,14.93,68290.0,12.1799,12.188,12.1473,12.1554,68290.0
2021-02-17 13:50:00,14.93,14.95,14.93,14.95,71943.0,12.1554,12.1717,12.1554,12.1717,71943.0
2021-02-17 14:00:00,14.95,14.98,14.94,14.95,186935.0,12.1717,12.1961,12.1636,12.1717,186935.0
2021-02-17 14:10:00,14.95,14.96,14.92,14.95,84388.0,12.1717,12.1799,12.1473,12.1717,84388.0
2021-02-17 14:20:00,14.95,14.99,14.93,14.98,110426.0,12.1717,12.2043,12.1554,12.1961,110426.0
2021-02-17 14:30:00,14.98,15.02,14.97,15.01,212091.0,12.1961,12.2287,12.188,12.2206,212091.0
2021-02-17 14:40:00,15.0,15.02,14.99,15.01,97820.0,12.2124,12.2287,12.2043,12.2206,97820.0
2021-02-17 14:50:00,15.02,15.04,15.01,15.02,104970.0,12.2287,12.245,12.2206,12.2287,104970.0
2021-02-17 15:00:00,15.03,15.04,15.0,15.03,115319.0,12.2368,12.245,12.2124,12.2368,115319.0
2021-02-17 15:10:00,15.03,15.04,15.01,15.02,160702.0,12.2368,12.245,12.2206,12.2287,160702.0
2021-02-17 15:20:00,15.02,15.02,14.93,14.94,215126.0,12.2287,12.2287,12.1554,12.1636,215126.0
2021-02-17 15:30:00,14.93,14.98,14.93,14.97,214660.0,12.1554,12.1961,12.1554,12.188,214660.0
2021-02-17 15:40:00,14.97,14.98,14.95,14.96,222724.0,12.188,12.1961,12.1717,12.1799,222724.0
2021-02-17 15:50:00,14.97,14.99,14.95,14.96,705651.0,12.188,12.2043,12.1717,12.1799,705651.0
2021-02-18 09:30:00,14.79,14.86,14.71,14.83,339839.0,12.0414,12.0984,11.9763,12.074,339839.0
2021-02-18 09:40:00,14.83,14.89,14.77,14.85,210893.0,12.074,12.1229,12.0252,12.0903,210893.0
2021-02-18 09:50:00,14.84,14.94,14.81,14.91,261666.0,12.0822,12.1636,12.0577,12.1391,261666.0
2021-02-18 10:00:00,14.91,14.93,14.78,14.82,158250.0,12.1391,12.1554,12.0333,12.0659,158250.0
2021-02-18 10:10:00,14.82,14.88,14.78,14.83,370079.0,12.0659,12.1147,12.0333,12.074,370079.0
2021-02-18 10:20:00,14.83,14.85,14.73,14.78,192923.0,12.074,12.0903,11.9926,12.0333,192923.0
2021-02-18 10:30:00,14.78,14.79,14.72,14.76,223084.0,12.0333,12.0414,11.9845,12.017,223084.0
2021-02-18 10:40:00,14.76,14.78,14.71,14.73,152141.0,12.017,12.0333,11.9763,11.9926,152141.0
2021-02-18 10:50:00,14.74,14.77,14.72,14.72,73822.0,12.0007,12.0252,11.9845,11.9845,73822.0
2021-02-18 11:00:00,14.73,14.75,14.7,14.71,127068.0,11.9926,12.0089,11.9682,11.9763,127068.0
2021-02-18 11:10:00,14.71,14.74,14.67,14.68,147786.0,11.9763,12.0007,11.9437,11.9519,147786.0
2021-02-18 11:20:00,14.68,14.7,14.65,14.7,133457.0,11.9519,11.9682,11.9275,11.9682,133457.0
2021-02-18 11:30:00,14.7,14.72,14.67,14.7,99404.0,11.9682,11.9845,11.9437,11.9682,99404.0
2021-02-18 11:40:00,14.7,14.71,14.67,14.67,72865.0,11.9682,11.9763,11.9437,11.9437,72865.0
2021-02-18 11:50:00,14.67,14.72,14.67,14.69,77663.0,11.9437,11.9845,11.9437,11.96,77663.0
2021-02-18 12:00:00,14.69,14.69,14.64,14.65,104455.0,11.96,11.96,11.9193,11.9275,104455.0
2021-02-18 12:10:00,14.65,14.68,14.64,14.68,117604.0,11.9275,11.9519,11.9193,11.9519,117604.0
2021-02-18 12:20:00,14.68,14.69,14.66,14.69,89391.0,11.9519,11.96,11.9356,11.96,89391.0
2021-02-18 12:30:00,14.69,14.73,14.68,14.71,101800.0,11.96,11.9926,11.9519,11.9763,101800.0
2021-02-18 12:40:00,14.71,14.74,14.71,14.73,102795.0,11.9763,12.0007,11.9763,11.9926,102795.0
2021-02-18 12:50:00,14.73,14.73,14.69,14.7,94832.0,11.9926,11.9926,11.96,11.9682,94832.0
2021-02-18 13:00:00,14.7,14.71,14.68,14.7,62661.0,11.9682,11.9763,11.9519,11.9682,62661.0
2021-02-18 13:10:00,14.7,14.72,14.68,14.72,49390.0,11.9682,11.9845,11.9519,11.9845,49390.0
2021-02-18 13:20:00,14.71,14.81,14.71,14.79,261011.0,11.9763,12.0577,11.9763,12.0414,261011.0
2021-02-18 13:30:00,14.79,14.81,14.77,14.79,130849.0,12.0414,12.0577,12.0252,12.0414,130849.0
2021-02-18 13:40:00,14.78,14.81,14.77,14.79,128155.0,12.0333,12.0577,12.0252,12.0414,128155.0
2021-02-18 13:50:00,14.79,14.81,14.77,14.77,95503.0,12.0414,12.0577,12.0252,12.0252,95503.0
2021-02-18 14:00:00,14.78,14.82,14.77,14.81,112650.0,12.0333,12.0659,12.0252,12.0577,112650.0
2021-02-18 14:10:00,14.81,14.84,14.79,14.81,128200.0,12.0577,12.0822,12.0414,12.0577,128200.0
2021-02-18 14:20:00,14.81,14.83,14.78,14.81,78356.0,12.0577,12.074,12.0333,12.0577,78356.0
2021-02-18 14:30:00,14.82,14.84,14.81,14.84,75914.0,12.0659,12.0822,12.0577,12.0822,75914.0
2021-02-18 14:40:00,14.84,14.85,14.82,14.84,105499.0,12.0822,12.0903,12.0659,12.0822,105499.0
2021-02-18 14:50:00,14.84,14.84,14.79,14.83,112721.0,12.0822,12.0822,12.0414,12.074,112721.0
2021-02-18 15:00:00,14.83,14.85,14.81,14.85,226552.0,12.074,12.0903,12.0577,12.0903,226552.0
2021-02-18 15:10:00,14.85,14.86,14.82,14.83,265195.0,12.0903,12.0984,12.0659,12.074,265195.0
2021-02-18 15:20:00,14.83,14.84,14.81,14.84,185682.0,12.074,12.0822,12.0577,12.0822,185682.0
2021-02-18 15:30:00,14.84,14.89,14.83,14.84,264563.0,12.0822,12.1229,12.074,12.0822,264563.0
2021-02-18 15:40:00,14.84,14.9,14.84,14.85,468135.0,12.0822,12.131,12.0822,12.0903,468135.0
2021-02-18 15:50:00,14.85,14.86,14.79,14.81,862638.0,12.0903,12.0984,12.0414,12.0577,862638.0
2021-02-19 09:30:00,14.9,15.15,14.89,15.14,599982.0,12.131,12.3345,12.1229,12.3264,599982.0
2021-02-19 09:40:00,15.14,15.14,15.07,15.09,215492.0,12.3264,12.3264,12.2694,12.2857,215492.0
2021-02-19 09:50:00,15.09,15.14,15.04,15.13,120413.0,12.2857,12.3264,12.245,12.3183,120413.0
2021-02-19 10:00:00,15.14,15.16,15.08,15.14,236106.0,12.3264,12.3427,12.2776,12.3264,236106.0
2021-02-19 10:10:00,15.13,15.17,15.12,15.13,248493.0,12.3183,12.3508,12.3101,12.3183,248493.0
2021-02-19 10:20:00,15.14,15.18,15.12,15.14,210882.0,12.3264,12.359,12.3101,12.3264,210882.0
2021-02-19 10:30:00,15.14,15.19,15.14,15.19,137596.0,12.3264,12.3671,12.3264,12.3671,137596.0
2021-02-19 10:40:00,15.19,15.21,15.17,15.19,148720.0,12.3671,12.3834,12.3508,12.3671,148720.0
2021-02-19 10:50:00,15.19,15.2,15.14,15.18,87291.0,12.3671,12.3753,12.3264,12.359,87291.0
2021-02-19 11:00:00,15.18,15.23,15.16,15.23,225547.0,12.359,12.3997,12.3427,12.3997,225547.0
2021-02-19 11:10:00,15.23,15.25,15.19,15.25,179252.0,12.3997,12.416,12.3671,12.416,179252.0
2021-02-19 11:20:00,15.24,15.26,15.21,15.25,143939.0,12.4078,12.4241,12.3834,12.416,143939.0
2021-02-19 11:30:00,15.25,15.27,15.21,15.26,169162.0,12.416,12.4322,12.3834,12.4241,169162.0
2021-02-19 11:40:00,15.26,15.29,15.24,15.28,283821.0,12.4241,12.4485,12.4078,12.4404,283821.0
2021-02-19 11:50:00,15.28,15.28,15.21,15.21,150606.0,12.4404,12.4404,12.3834,12.3834,150606.0
2021-02-19 12:00:00,15.21,15.24,15.2,15.21,91726.0,12.3834,12.4078,12.3753,12.3834,91726.0
2021-02-19 12:10:00,15.21,15.24,15.21,15.23,172436.0,12.3834,12.4078,12.3834,12.3997,172436.0
2021-02-19 12:20:00,15.22,15.25,15.19,15.24,110946.0,12.3915,12.416,12.3671,12.4078,110946.0
2021-02-19 12:30:00,15.24,15.27,15.23,15.26,146425.0,12.4078,12.4322,12.3997,12.4241,146425.0
2021-02-19 12:40:00,15.26,15.28,15.23,15.27,227587.0,12.4241,12.4404,12.3997,12.4322,227587.0
2021-02-19 12:50:00,15.27,15.28,15.21,15.25,261660.0,12.4322,12.4404,12.3834,12.416,261660.0
2021-02-19 13:00:00,15.25,15.26,15.22,15.24,201361.0,12.416,12.4241,12.3915,12.4078,201361.0
2021-02-19 13:10:00,15.24,15.27,15.23,15.26,228504.0,12.4078,12.4322,12.3997,12.4241,228504.0
2021-02-19 13:20:00,15.25,15.27,15.23,15.25,104757.0,12.416,12.4322,12.3997,12.416,104757.0
2021-02-19 13:30:00,15.24,15.26,15.22,15.26,96175.0,12.4078,12.4241,12.3915,12.4241,96175.0
2021-02-19 13:40:00,15.26,15.28,15.25,15.27,70467.0,12.4241,12.4404,12.416,12.4322,70467.0
2021-02-19 13:50:00,15.27,15.3,15.26,15.27,85514.0,12.4322,12.4567,12.4241,12.4322,85514.0
2021-02-19 14:00:00,15.28,15.29,15.25,15.27,339173.0,12.4404,12.4485,12.416,12.4322,339173.0
2021-02-19 14:10:00,15.27,15.29,15.26,15.28,98306.0,12.4322,12.4485,12.4241,12.4404,98306.0
2021-02-19 14:20:00,15.27,15.28,15.22,15.23,174903.0,12.4322,12.4404,12.3915,12.3997,174903.0
2021-02-19 14:30:00,15.23,15.28,15.23,15.28,169607.0,12.3997,12.4404,12.3997,12.4404,169607.0
2021-02-19 14:40:00,15.27,15.28,15.24,15.28,226513.0,12.4322,12.4404,12.4078,12.4404,226513.0
2021-02-19 14:50:00,15.28,15.29,15.27,15.27,190684.0,12.4404,12.4485,12.4322,12.4322,190684.0
2021-02-19 15:00:00,15.27,15.29,15.25,15.28,179633.0,12.4322,12.4485,12.416,12.4404,179633.0
2021-02-19 15:10:00,15.28,15.3,15.27,15.29,309382.0,12.4404,12.4567,12.4322,12.4485,309382.0
2021-02-19 15:20:00,15.28,15.3,15.27,15.28,246169.0,12.4404,12.4567,12.4322,12.4404,246169.0
2021-02-19 15:30:00,15.28,15.35,15.28,15.35,588428.0,12.4404,12.4974,12.4404,12.4974,588428.0
2021-02-19 15:40:00,15.35,15.35,15.3,15.31,324053.0,12.4974,12.4974,12.4567,12.4648,324053.0
2021-02-19 15:50:00,15.3,15.32,15.28,15.31,1009786.0,12.4567,12.473,12.4404,12.4648,1009786.0
2021-02-22 09:30:00,15.28,15.41,15.23,15.4,511323.0,12.4404,12.5462,12.3997,12.5381,511323.0
2021-02-22 09:40:00,15.4,15.41,15.33,15.4,386760.0,12.5381,12.5462,12.4811,12.5381,386760.0
2021-02-22 09:50:00,15.39,15.49,15.39,15.48,328463.0,12.5299,12.6114,12.5299,12.6032,328463.0
2021-02-22 10:00:00,15.48,15.51,15.45,15.51,222695.0,12.6032,12.6276,12.5788,12.6276,222695.0
2021-02-22 10:10:00,15.51,15.57,15.5,15.55,283129.0,12.6276,12.6765,12.6195,12.6602,283129.0
2021-02-22 10:20:00,15.54,15.6,15.54,15.6,133971.0,12.6521,12.7009,12.6521,12.7009,133971.0
2021-02-22 10:30:00,15.6,15.6,15.54,15.56,140055.0,12.7009,12.7009,12.6521,12.6683,140055.0
2021-02-22 10:40:00,15.56,15.62,15.54,15.54,209573.0,12.6683,12.7172,12.6521,12.6521,209573.0
2021-02-22 10:50:00,15.54,15.55,15.5,15.51,94333.0,12.6521,12.6602,12.6195,12.6276,94333.0
2021-02-22 11:00:00,15.51,15.56,15.49,15.54,94860.0,12.6276,12.6683,12.6114,12.6521,94860.0
2021-02-22 11:10:00,15.55,15.56,15.5,15.55,109464.0,12.6602,12.6683,12.6195,12.6602,109464.0
2021-02-22 11:20:00,15.55,15.57,15.54,15.55,54414.0,12.6602,12.6765,12.6521,12.6602,54414.0
2021-02-22 11:30:00,15.55,15.61,15.55,15.59,103663.0,12.6602,12.7091,12.6602,12.6928,103663.0
2021-02-22 11:40:00,15.59,15.63,15.57,15.63,100459.0,12.6928,12.7253,12.6765,12.7253,100459.0
2021-02-22 11:50:00,15.63,15.66,15.6,15.65,130565.0,12.7253,12.7498,12.7009,12.7416,130565.0
2021-02-22 12:00:00,15.65,15.65,15.62,15.64,54782.0,12.7416,12.7416,12.7172,12.7335,54782.0
2021-02-22 12:10:00,15.63,15.66,15.62,15.65,67774.0,12.7253,12.7498,12.7172,12.7416,67774.0
2021-02-22 12:20:00,15.64,15.68,15.62,15.68,82721.0,12.7335,12.766,12.7172,12.766,82721.0
2021-02-22 12:30:00,15.68,15.68,15.63,15.66,121997.0,12.766,12.766,12.7253,12.7498,121997.0
2021-02-22 12:40:00,15.66,15.66,15.62,15.65,62441.0,12.7498,12.7498,12.7172,12.7416,62441.0
2021-02-22 12:50:00,15.65,15.66,15.62,15.64,84098.0,12.7416,12.7498,12.7172,12.7335,84098.0
2021-02-22 13:00:00,15.65,15.67,15.64,15.66,56808.0,12.7416,12.7579,12.7335,12.7498,56808.0
2021-02-22 13:10:00,15.66,15.68,15.62,15.67,74782.0,12.7498,12.766,12.7172,12.7579,74782.0
2021-02-22 13:20:00,15.67,15.68,15.64,15.67,51559.0,12.7579,12.766,12.7335,12.7579,51559.0
2021-02-22 13:30:00,15.67,15.68,15.66,15.68,76602.0,12.7579,12.766,12.7498,12.766,76602.0
2021-02-22 13:40:00,15.67,15.68,15.66,15.67,54371.0,12.7579,12.766,12.7498,12.7579,54371.0
2021-02-22 13:50:00,15.67,15.68,15.62,15.63,135025.0,12.7579,12.766,12.7172,12.7253,135025.0
2021-02-22 14:00:00,15.63,15.65,15.62,15.63,102969.0,12.7253,12.7416,12.7172,12.7253,102969.0
2021-02-22 14:10:00,15.63,15.65,15.62,15.65,65662.0,12.7253,12.7416,12.7172,12.7416,65662.0
2021-02-22 14:20:00,15.65,15.66,15.64,15.65,42789.0,12.7416,12.7498,12.7335,12.7416,42789.0
2021-02-22 14:30:00,15.65,15.67,15.63,15.67,120643.0,12.7416,12.7579,12.7253,12.7579,120643.0
2021-02-22 14:40:00,15.67,15.68,15.63,15.64,73806.0,12.7579,12.766,12.7253,12.7335,73806.0
2021-02-22 14:50:00,15.64,15.67,15.63,15.67,136373.0,12.7335,12.7579,12.7253,12.7579,136373.0
2021-02-22 15:00:00,15.67,15.67,15.62,15.64,94432.0,12.7579,12.7579,12.7172,12.7335,94432.0
2021-02-22 15:10:00,15.64,15.64,15.57,15.6,142920.0,12.7335,12.7335,12.6765,12.7009,142920.0
2021-02-22 15:20:00,15.6,15.6,15.55,15.56,148997.0,12.7009,12.7009,12.6602,12.6683,148997.0
2021-02-22 15:30:00,15.56,15.58,15.54,15.56,176240.0,12.6683,12.6846,12.6521,12.6683,176240.0
2021-02-22 15:40:00,15.56,15.56,15.52,15.56,217740.0,12.6683,12.6683,12.6358,12.6683,217740.0
2021-02-22 15:50:00,15.55,15.58,15.53,15.57,630821.0,12.6602,12.6846,12.6439,12.6765,630821.0
2021-02-23 09:30:00,15.66,15.68,15.5,15.63,656073.0,12.7498,12.766,12.6195,12.7253,656073.0
2021-02-23 09:40:00,15.64,15.68,15.46,15.47,436898.0,12.7335,12.766,12.5869,12.5951,436898.0
2021-02-23 09:50:00,15.47,15.56,15.43,15.53,421992.0,12.5951,12.6683,12.5625,12.6439,421992.0
2021-02-23 10:00:00,15.53,15.64,15.5,15.62,683209.0,12.6439,12.7335,12.6195,12.7172,683209.0
2021-02-23 10:10:00,15.61,15.7,15.6,15.65,331769.0,12.7091,12.7823,12.7009,12.7416,331769.0
2021-02-23 10:20:00,15.66,15.71,15.64,15.68,312036.0,12.7498,12.7905,12.7335,12.766,312036.0
2021-02-23 10:30:00,15.68,15.73,15.61,15.73,402834.0,12.766,12.8068,12.7091,12.8068,402834.0
2021-02-23 10:40:00,15.72,15.74,15.67,15.71,338798.0,12.7986,12.8149,12.7579,12.7905,338798.0
2021-02-23 10:50:00,15.71,15.73,15.63,15.65,501943.0,12.7905,12.8068,12.7253,12.7416,501943.0
2021-02-23 11:00:00,15.65,15.72,15.65,15.71,203445.0,12.7416,12.7986,12.7416,12.7905,203445.0
2021-02-23 11:10:00,15.71,15.71,15.58,15.6,213573.0,12.7905,12.7905,12.6846,12.7009,213573.0
2021-02-23 11:20:00,15.6,15.61,15.56,15.61,198934.0,12.7009,12.7091,12.6683,12.7091,198934.0
2021-02-23 11:30:00,15.61,15.66,15.59,15.62,136511.0,12.7091,12.7498,12.6928,12.7172,136511.0
2021-02-23 11:40:00,15.62,15.63,15.58,15.6,143156.0,12.7172,12.7253,12.6846,12.7009,143156.0
2021-02-23 11:50:00,15.59,15.65,15.58,15.62,117290.0,12.6928,12.7416,12.6846,12.7172,117290.0
2021-02-23 12:00:00,15.61,15.62,15.57,15.61,300308.0,12.7091,12.7172,12.6765,12.7091,300308.0
2021-02-23 12:10:00,15.61,15.63,15.58,15.61,171967.0,12.7091,12.7253,12.6846,12.7091,171967.0
2021-02-23 12:20:00,15.61,15.61,15.57,15.59,138005.0,12.7091,12.7091,12.6765,12.6928,138005.0
2021-02-23 12:30:00,15.6,15.62,15.51,15.55,421778.0,12.7009,12.7172,12.6276,12.6602,421778.0
2021-02-23 12:40:00,15.54,15.59,15.53,15.58,119613.0,12.6521,12.6928,12.6439,12.6846,119613.0
2021-02-23 12:50:00,15.58,15.58,15.5,15.51,93305.0,12.6846,12.6846,12.6195,12.6276,93305.0
2021-02-23 13:00:00,15.52,15.55,15.5,15.51,133891.0,12.6358,12.6602,12.6195,12.6276,133891.0
2021-02-23 13:10:00,15.51,15.55,15.5,15.55,211680.0,12.6276,12.6602,12.6195,12.6602,211680.0
2021-02-23 13:20:00,15.54,15.57,15.53,15.56,118046.0,12.6521,12.6765,12.6439,12.6683,118046.0
2021-02-23 13:30:00,15.56,15.56,15.53,15.54,96658.0,12.6683,12.6683,12.6439,12.6521,96658.0
2021-02-23 13:40:00,15.54,15.54,15.5,15.53,115919.0,12.6521,12.6521,12.6195,12.6439,115919.0
2021-02-23 13:50:00,15.53,15.54,15.5,15.51,117775.0,12.6439,12.6521,12.6195,12.6276,117775.0
2021-02-23 14:00:00,15.5,15.54,15.5,15.52,183460.0,12.6195,12.6521,12.6195,12.6358,183460.0
2021-02-23 14:10:00,15.52,15.58,15.51,15.57,98556.0,12.6358,12.6846,12.6276,12.6765,98556.0
2021-02-23 14:20:00,15.57,15.58,15.55,15.56,91504.0,12.6765,12.6846,12.6602,12.6683,91504.0
2021-02-23 14:30:00,15.56,15.57,15.49,15.51,132788.0,12.6683,12.6765,12.6114,12.6276,132788.0
2021-02-23 14:40:00,15.52,15.55,15.51,15.54,123359.0,12.6358,12.6602,12.6276,12.6521,123359.0
2021-02-23 14:50:00,15.54,15.58,15.52,15.53,165187.0,12.6521,12.6846,12.6358,12.6439,165187.0
2021-02-23 15:00:00,15.53,15.59,15.52,15.59,130692.0,12.6439,12.6928,12.6358,12.6928,130692.0
2021-02-23 15:10:00,15.59,15.64,15.58,15.62,237283.0,12.6928,12.7335,12.6846,12.7172,237283.0
2021-02-23 15:20:00,15.62,15.64,15.59,15.64,417735.0,12.7172,12.7335,12.6928,12.7335,417735.0
2021-02-23 15:30:00,15.63,15.68,15.61,15.68,311426.0,12.7253,12.766,12.7091,12.766,311426.0
2021-02-23 15:40:00,15.67,15.7,15.65,15.65,414178.0,12.7579,12.7823,12.7416,12.7416,414178.0
2021-02-23 15:50:00,15.65,15.75,15.64,15.72,1691534.0,12.7416,12.823,12.7335,12.7986,1691534.0
2021-02-24 09:30:00,15.76,16.04,15.73,15.92,965267.0,12.8312,13.0591,12.8068,12.9614,965267.0
2021-02-24 09:40:00,15.92,16.0,15.9,15.94,131116.0,12.9614,13.0266,12.9452,12.9777,131116.0
2021-02-24 09:50:00,15.93,16.03,15.88,16.03,334386.0,12.9696,13.051,12.9289,13.051,334386.0
2021-02-24 10:00:00,16.02,16.05,15.91,15.92,183169.0,13.0429,13.0673,12.9533,12.9614,183169.0
2021-02-24 10:10:00,15.92,15.94,15.88,15.92,189842.0,12.9614,12.9777,12.9289,12.9614,189842.0
2021-02-24 10:20:00,15.92,15.93,15.84,15.86,233627.0,12.9614,12.9696,12.8963,12.9126,233627.0
2021-02-24 10:30:00,15.86,15.96,15.85,15.96,257593.0,12.9126,12.994,12.9045,12.994,257593.0
2021-02-24 10:40:00,15.95,16.03,15.95,15.96,345078.0,12.9859,13.051,12.9859,12.994,345078.0
2021-02-24 10:50:00,15.96,15.97,15.93,15.96,275978.0,12.994,13.0022,12.9696,12.994,275978.0
2021-02-24 11:00:00,15.96,16.01,15.94,15.99,151608.0,12.994,13.0347,12.9777,13.0184,151608.0
2021-02-24 11:10:00,15.99,16.11,15.98,16.1,280771.0,13.0184,13.1161,13.0103,13.108,280771.0
2021-02-24 11:20:00,16.1,16.16,16.1,16.13,191078.0,13.108,13.1568,13.108,13.1324,191078.0
2021-02-24 11:30:00,16.13,16.17,16.09,16.17,160164.0,13.1324,13.165,13.0999,13.165,160164.0
2021-02-24 11:40:00,16.16,16.18,16.14,16.15,156348.0,13.1568,13.1731,13.1406,13.1487,156348.0
2021-02-24 11:50:00,16.15,16.18,16.1,16.16,132791.0,13.1487,13.1731,13.108,13.1568,132791.0
2021-02-24 12:00:00,16.17,16.19,16.15,16.15,98011.0,13.165,13.1813,13.1487,13.1487,98011.0
2021-02-24 12:10:00,16.16,16.21,16.15,16.19,163320.0,13.1568,13.1976,13.1487,13.1813,163320.0
2021-02-24 12:20:00,16.19,16.25,16.19,16.25,149839.0,13.1813,13.2301,13.1813,13.2301,149839.0
2021-02-24 12:30:00,16.25,16.27,16.22,16.25,233296.0,13.2301,13.2464,13.2057,13.2301,233296.0
2021-02-24 12:40:00,16.26,16.26,16.19,16.2,185461.0,13.2383,13.2383,13.1813,13.1894,185461.0
2021-02-24 12:50:00,16.2,16.22,16.17,16.18,184049.0,13.1894,13.2057,13.165,13.1731,184049.0
2021-02-24 13:00:00,16.18,16.19,16.15,16.16,125427.0,13.1731,13.1813,13.1487,13.1568,125427.0
2021-02-24 13:10:00,16.17,16.24,16.16,16.24,186642.0,13.165,13.222,13.1568,13.222,186642.0
2021-02-24 13:20:00,16.24,16.24,16.2,16.23,257708.0,13.222,13.222,13.1894,13.2138,257708.0
2021-02-24 13:30:00,16.23,16.28,16.22,16.25,134910.0,13.2138,13.2545,13.2057,13.2301,134910.0
2021-02-24 13:40:00,16.25,16.27,16.22,16.22,139452.0,13.2301,13.2464,13.2057,13.2057,139452.0
2021-02-24 13:50:00,16.23,16.24,16.19,16.24,155717.0,13.2138,13.222,13.1813,13.222,155717.0
2021-02-24 14:00:00,16.24,16.27,16.21,16.22,153026.0,13.222,13.2464,13.1976,13.2057,153026.0
2021-02-24 14:10:00,16.23,16.24,16.2,16.23,183549.0,13.2138,13.222,13.1894,13.2138,183549.0
2021-02-24 14:20:00,16.23,16.24,16.19,16.22,142161.0,13.2138,13.222,13.1813,13.2057,142161.0
2021-02-24 14:30:00,16.23,16.25,16.19,16.2,158800.0,13.2138,13.2301,13.1813,13.1894,158800.0
2021-02-24 14:40:00,16.19,16.22,16.17,16.18,161379.0,13.1813,13.2057,13.165,13.1731,161379.0
2021-02-24 14:50:00,16.18,16.2,16.16,16.18,136766.0,13.1731,13.1894,13.1568,13.1731,136766.0
2021-02-24 15:00:00,16.18,16.19,16.12,16.14,425002.0,13.1731,13.1813,13.1243,13.1406,425002.0
2021-02-24 15:10:00,16.14,16.16,16.12,16.14,149467.0,13.1406,13.1568,13.1243,13.1406,149467.0
2021-02-24 15:20:00,16.14,16.17,16.13,16.16,393007.0,13.1406,13.165,13.1324,13.1568,393007.0
2021-02-24 15:30:00,16.16,16.2,16.15,16.16,337156.0,13.1568,13.1894,13.1487,13.1568,337156.0
2021-02-24 15:40:00,16.16,16.22,16.16,16.21,445112.0,13.1568,13.2057,13.1568,13.1976,445112.0
2021-02-24 15:50:00,16.22,16.24,16.18,16.22,1127533.0,13.2057,13.222,13.1731,13.2057,1127533.0
2021-02-25 09:30:00,16.38,16.49,16.33,16.43,431554.0,13.336,13.4255,13.2953,13.3767,431554.0
2021-02-25 09:40:00,16.43,16.45,16.21,16.23,316094.0,13.3767,13.393,13.1976,13.2138,316094.0
2021-02-25 09:50:00,16.23,16.37,16.23,16.34,250220.0,13.2138,13.3278,13.2138,13.3034,250220.0
2021-02-25 10:00:00,16.35,16.35,16.22,16.28,355521.0,13.3115,13.3115,13.2057,13.2545,355521.0
2021-02-25 10:10:00,16.28,16.29,16.21,16.23,285018.0,13.2545,13.2627,13.1976,13.2138,285018.0
2021-02-25 10:20:00,16.23,16.27,16.21,16.21,356816.0,13.2138,13.2464,13.1976,13.1976,356816.0
2021-02-25 10:30:00,16.21,16.22,16.06,16.07,629873.0,13.1976,13.2057,13.0754,13.0836,629873.0
2021-02-25 10:40:00,16.07,16.2,16.07,16.14,383168.0,13.0836,13.1894,13.0836,13.1406,383168.0
2021-02-25 10:50:00,16.13,16.14,16.07,16.13,335817.0,13.1324,13.1406,13.0836,13.1324,335817.0
2021-02-25 11:00:00,16.13,16.16,16.1,16.14,355555.0,13.1324,13.1568,13.108,13.1406,355555.0
2021-02-25 11:10:00,16.14,16.15,16.06,16.09,262479.0,13.1406,13.1487,13.0754,13.0999,262479.0
2021-02-25 11:20:00,16.1,16.15,16.07,16.12,215556.0,13.108,13.1487,13.0836,13.1243,215556.0
2021-02-25 11:30:00,16.11,16.13,16.06,16.08,117717.0,13.1161,13.1324,13.0754,13.0917,117717.0
2021-02-25 11:40:00,16.09,16.09,16.01,16.02,102401.0,13.0999,13.0999,13.0347,13.0429,102401.0
2021-02-25 11:50:00,16.02,16.08,16.0,16.06,130574.0,13.0429,13.0917,13.0266,13.0754,130574.0
2021-02-25 12:00:00,16.05,16.05,16.0,16.02,137757.0,13.0673,13.0673,13.0266,13.0429,137757.0
2021-02-25 12:10:00,16.02,16.07,15.97,16.04,291909.0,13.0429,13.0836,13.0022,13.0591,291909.0
2021-02-25 12:20:00,16.04,16.07,15.98,15.99,131683.0,13.0591,13.0836,13.0103,13.0184,131683.0
2021-02-25 12:30:00,15.98,16.01,15.92,16.0,151835.0,13.0103,13.0347,12.9614,13.0266,151835.0
2021-02-25 12:40:00,16.0,16.01,15.95,15.98,156527.0,13.0266,13.0347,12.9859,13.0103,156527.0
2021-02-25 12:50:00,15.97,15.97,15.82,15.85,211441.0,13.0022,13.0022,12.88,12.9045,211441.0
2021-02-25 13:00:00,15.84,15.9,15.76,15.81,390189.0,12.8963,12.9452,12.8312,12.8719,390189.0
2021-02-25 13:10:00,15.81,15.89,15.79,15.89,269905.0,12.8719,12.937,12.8556,12.937,269905.0
2021-02-25 13:20:00,15.88,15.93,15.85,15.9,364442.0,12.9289,12.9696,12.9045,12.9452,364442.0
2021-02-25 13:30:00,15.9,15.92,15.85,15.92,167601.0,12.9452,12.9614,12.9045,12.9614,167601.0
2021-02-25 13:40:00,15.92,15.94,15.89,15.93,188754.0,12.9614,12.9777,12.937,12.9696,188754.0
2021-02-25 13:50:00,15.93,15.93,15.84,15.89,189547.0,12.9696,12.9696,12.8963,12.937,189547.0
2021-02-25 14:00:00,15.89,15.94,15.86,15.93,118825.0,12.937,12.9777,12.9126,12.9696,118825.0
2021-02-25 14:10:00,15.93,16.01,15.92,16.0,175682.0,12.9696,13.0347,12.9614,13.0266,175682.0
2021-02-25 14:20:00,16.0,16.04,15.99,16.03,114779.0,13.0266,13.0591,13.0184,13.051,114779.0
2021-02-25 14:30:00,16.03,16.03,15.94,15.96,140421.0,13.051,13.051,12.9777,12.994,140421.0
2021-02-25 14:40:00,15.96,15.99,15.92,15.94,85958.0,12.994,13.0184,12.9614,12.9777,85958.0
2021-02-25 14:50:00,15.94,15.97,15.91,15.94,88503.0,12.9777,13.0022,12.9533,12.9777,88503.0
2021-02-25 15:00:00,15.93,15.95,15.79,15.81,223502.0,12.9696,12.9859,12.8556,12.8719,223502.0
2021-02-25 15:10:00,15.81,15.84,15.74,15.76,284390.0,12.8719,12.8963,12.8149,12.8312,284390.0
2021-02-25 15:20:00,15.75,15.78,15.71,15.72,232437.0,12.823,12.8475,12.7905,12.7986,232437.0
2021-02-25 15:30:00,15.71,15.76,15.65,15.7,314678.0,12.7905,12.8312,12.7416,12.7823,314678.0
2021-02-25 15:40:00,15.7,15.79,15.66,15.75,355280.0,12.7823,12.8556,12.7498,12.823,355280.0
2021-02-25 15:50:00,15.75,15.76,15.68,15.7,737364.0,12.823,12.8312,12.766,12.7823,737364.0
2021-02-26 09:30:00,15.54,15.61,15.36,15.42,739804.0,12.6521,12.7091,12.5055,12.5544,739804.0
2021-02-26 09:40:00,15.41,15.65,15.38,15.56,412511.0,12.5462,12.7416,12.5218,12.6683,412511.0
2021-02-26 09:50:00,15.57,15.62,15.43,15.44,267425.0,12.6765,12.7172,12.5625,12.5706,267425.0
2021-02-26 10:00:00,15.43,15.43,15.28,15.28,338326.0,12.5625,12.5625,12.4404,12.4404,338326.0
2021-02-26 10:10:00,15.29,15.34,15.18,15.2,232088.0,12.4485,12.4892,12.359,12.3753,232088.0
2021-02-26 10:20:00,15.2,15.2,15.11,15.13,264397.0,12.3753,12.3753,12.302,12.3183,264397.0
2021-02-26 10:30:00,15.13,15.3,15.12,15.3,282151.0,12.3183,12.4567,12.3101,12.4567,282151.0
2021-02-26 10:40:00,15.29,15.35,15.24,15.34,128757.0,12.4485,12.4974,12.4078,12.4892,128757.0
2021-02-26 10:50:00,15.33,15.33,15.17,15.19,322721.0,12.4811,12.4811,12.3508,12.3671,322721.0
2021-02-26 11:00:00,15.19,15.37,15.17,15.32,228686.0,12.3671,12.5137,12.3508,12.473,228686.0
2021-02-26 11:10:00,15.32,15.38,15.3,15.32,373682.0,12.473,12.5218,12.4567,12.473,373682.0
2021-02-26 11:20:00,15.32,15.38,15.3,15.33,405973.0,12.473,12.5218,12.4567,12.4811,405973.0
2021-02-26 11:30:00,15.33,15.41,15.31,15.41,207105.0,12.4811,12.5462,12.4648,12.5462,207105.0
2021-02-26 11:40:00,15.41,15.44,15.33,15.36,231905.0,12.5462,12.5706,12.4811,12.5055,231905.0
2021-02-26 11:50:00,15.36,15.37,15.26,15.32,136914.0,12.5055,12.5137,12.4241,12.473,136914.0
2021-02-26 12:00:00,15.33,15.46,15.32,15.45,246320.0,12.4811,12.5869,12.473,12.5788,246320.0
2021-02-26 12:10:00,15.45,15.52,15.43,15.52,146738.0,12.5788,12.6358,12.5625,12.6358,146738.0
2021-02-26 12:20:00,15.52,15.55,15.5,15.52,142029.0,12.6358,12.6602,12.6195,12.6358,142029.0
2021-02-26 12:30:00,15.52,15.6,15.52,15.55,115869.0,12.6358,12.7009,12.6358,12.6602,115869.0
2021-02-26 12:40:00,15.55,15.57,15.49,15.53,139926.0,12.6602,12.6765,12.6114,12.6439,139926.0
2021-02-26 12:50:00,15.52,15.57,15.45,15.46,129386.0,12.6358,12.6765,12.5788,12.5869,129386.0
2021-02-26 13:00:00,15.47,15.48,15.4,15.45,162400.0,12.5951,12.6032,12.5381,12.5788,162400.0
2021-02-26 13:10:00,15.45,15.49,15.43,15.48,188859.0,12.5788,12.6114,12.5625,12.6032,188859.0
2021-02-26 13:20:00,15.48,15.49,15.45,15.46,280988.0,12.6032,12.6114,12.5788,12.5869,280988.0
2021-02-26 13:30:00,15.46,15.47,15.37,15.39,167173.0,12.5869,12.5951,12.5137,12.5299,167173.0
2021-02-26 13:40:00,15.39,15.44,15.34,15.38,170158.0,12.5299,12.5706,12.4892,12.5218,170158.0
2021-02-26 13:50:00,15.39,15.4,15.34,15.37,137082.0,12.5299,12.5381,12.4892,12.5137,137082.0
2021-02-26 14:00:00,15.37,15.4,15.34,15.37,181746.0,12.5137,12.5381,12.4892,12.5137,181746.0
2021-02-26 14:10:00,15.37,15.37,15.3,15.31,126774.0,12.5137,12.5137,12.4567,12.4648,126774.0
2021-02-26 14:20:00,15.31,15.35,15.3,15.33,132882.0,12.4648,12.4974,12.4567,12.4811,132882.0
2021-02-26 14:30:00,15.33,15.36,15.31,15.34,152854.0,12.4811,12.5055,12.4648,12.4892,152854.0
2021-02-26 14:40:00,15.33,15.39,15.33,15.39,128356.0,12.4811,12.5299,12.4811,12.5299,128356.0
2021-02-26 14:50:00,15.38,15.39,15.37,15.39,110938.0,12.5218,12.5299,12.5137,12.5299,110938.0
2021-02-26 15:00:00,15.39,15.44,15.38,15.43,188605.0,12.5299,12.5706,12.5218,12.5625,188605.0
2021-02-26 15:10:00,15.43,15.44,15.4,15.43,119260.0,12.5625,12.5706,12.5381,12.5625,119260.0
2021-02-26 15:20:00,15.43,15.46,15.39,15.39,202725.0,12.5625,12.5869,12.5299,12.5299,202725.0
2021-02-26 15:30:00,15.39,15.44,15.38,15.42,222379.0,12.5299,12.5706,12.5218,12.5544,222379.0
2021-02-26 15:40:00,15.42,15.51,15.41,15.5,372185.0,12.5544,12.6276,12.5462,12.6195,372185.0
2021-02-26 15:50:00,15.49,15.53,15.33,15.33,2243544.0,12.6114,12.6439,12.4811,12.4811,2243544.0
2021-03-01 09:30:00,15.71,15.84,15.63,15.73,616679.0,12.7905,12.8963,12.7253,12.8068,616679.0
2021-03-01 09:40:00,15.73,15.75,15.62,15.68,426780.0,12.8068,12.823,12.7172,12.766,426780.0
2021-03-01 09:50:00,15.69,15.72,15.66,15.69,218150.0,12.7742,12.7986,12.7498,12.7742,218150.0
2021-03-01 10:00:00,15.69,15.81,15.66,15.74,313547.0,12.7742,12.8719,12.7498,12.8149,313547.0
2021-03-01 10:10:00,15.74,15.79,15.71,15.76,159288.0,12.8149,12.8556,12.7905,12.8312,159288.0
2021-03-01 10:20:00,15.76,15.8,15.71,15.73,139489.0,12.8312,12.8637,12.7905,12.8068,139489.0
2021-03-01 10:30:00,15.73,15.8,15.72,15.79,115411.0,12.8068,12.8637,12.7986,12.8556,115411.0
2021-03-01 10:40:00,15.79,15.81,15.76,15.81,140678.0,12.8556,12.8719,12.8312,12.8719,140678.0
2021-03-01 10:50:00,15.81,15.81,15.75,15.79,121149.0,12.8719,12.8719,12.823,12.8556,121149.0
2021-03-01 11:00:00,15.79,15.8,15.72,15.74,167509.0,12.8556,12.8637,12.7986,12.8149,167509.0
2021-03-01 11:10:00,15.74,15.79,15.73,15.79,104262.0,12.8149,12.8556,12.8068,12.8556,104262.0
2021-03-01 11:20:00,15.79,15.79,15.74,15.75,115586.0,12.8556,12.8556,12.8149,12.823,115586.0
2021-03-01 11:30:00,15.76,15.77,15.73,15.74,103466.0,12.8312,12.8393,12.8068,12.8149,103466.0
2021-03-01 11:40:00,15.74,15.76,15.7,15.71,94954.0,12.8149,12.8312,12.7823,12.7905,94954.0
2021-03-01 11:50:00,15.71,15.72,15.68,15.7,90536.0,12.7905,12.7986,12.766,12.7823,90536.0
2021-03-01 12:00:00,15.7,15.73,15.69,15.72,144051.0,12.7823,12.8068,12.7742,12.7986,144051.0
2021-03-01 12:10:00,15.72,15.75,15.71,15.72,91812.0,12.7986,12.823,12.7905,12.7986,91812.0
2021-03-01 12:20:00,15.72,15.75,15.69,15.74,76473.0,12.7986,12.823,12.7742,12.8149,76473.0
2021-03-01 12:30:00,15.74,15.77,15.73,15.75,74758.0,12.8149,12.8393,12.8068,12.823,74758.0
2021-03-01 12:40:00,15.76,15.82,15.74,15.82,135571.0,12.8312,12.88,12.8149,12.88,135571.0
2021-03-01 12:50:00,15.81,15.82,15.78,15.81,99159.0,12.8719,12.88,12.8475,12.8719,99159.0
2021-03-01 13:00:00,15.81,15.86,15.79,15.85,125074.0,12.8719,12.9126,12.8556,12.9045,125074.0
2021-03-01 13:10:00,15.85,15.86,15.79,15.83,114561.0,12.9045,12.9126,12.8556,12.8882,114561.0
2021-03-01 13:20:00,15.82,15.87,15.82,15.87,91270.0,12.88,12.9207,12.88,12.9207,91270.0
2021-03-01 13:30:00,15.86,15.91,15.86,15.89,94201.0,12.9126,12.9533,12.9126,12.937,94201.0
2021-03-01 13:40:00,15.89,15.9,15.85,15.86,112285.0,12.937,12.9452,12.9045,12.9126,112285.0
2021-03-01 13:50:00,15.85,15.89,15.84,15.87,114994.0,12.9045,12.937,12.8963,12.9207,114994.0
2021-03-01 14:00:00,15.88,15.93,15.86,15.91,156680.0,12.9289,12.9696,12.9126,12.9533,156680.0
2021-03-01 14:10:00,15.91,15.92,15.86,15.89,352253.0,12.9533,12.9614,12.9126,12.937,352253.0
2021-03-01 14:20:00,15.89,15.91,15.87,15.9,258082.0,12.937,12.9533,12.9207,12.9452,258082.0
2021-03-01 14:30:00,15.9,15.92,15.88,15.92,281341.0,12.9452,12.9614,12.9289,12.9614,281341.0
2021-03-01 14:40:00,15.92,15.93,15.89,15.9,197930.0,12.9614,12.9696,12.937,12.9452,197930.0
2021-03-01 14:50:00,15.9,15.93,15.89,15.9,109682.0,12.9452,12.9696,12.937,12.9452,109682.0
2021-03-01 15:00:00,15.9,15.91,15.87,15.89,157494.0,12.9452,12.9533,12.9207,12.937,157494.0
2021-03-01 15:10:00,15.9,15.9,15.85,15.88,86127.0,12.9452,12.9452,12.9045,12.9289,86127.0
2021-03-01 15:20:00,15.88,15.89,15.85,15.87,142945.0,12.9289,12.937,12.9045,12.9207,142945.0
2021-03-01 15:30:00,15.87,15.88,15.83,15.85,252718.0,12.9207,12.9289,12.8882,12.9045,252718.0
2021-03-01 15:40:00,15.84,15.87,15.81,15.81,315681.0,12.8963,12.9207,12.8719,12.8719,315681.0
2021-03-01 15:50:00,15.81,15.85,15.77,15.84,1303244.0,12.8719,12.9045,12.8393,12.8963,1303244.0
2021-03-02 09:30:00,15.78,15.88,15.76,15.8,260127.0,12.8475,12.9289,12.8312,12.8637,260127.0
2021-03-02 09:40:00,15.81,15.89,15.77,15.84,111165.0,12.8719,12.937,12.8393,12.8963,111165.0
2021-03-02 09:50:00,15.84,15.95,15.81,15.92,212572.0,12.8963,12.9859,12.8719,12.9614,212572.0
2021-03-02 10:00:00,15.92,15.95,15.88,15.95,196961.0,12.9614,12.9859,12.9289,12.9859,196961.0
2021-03-02 10:10:00,15.95,15.96,15.88,15.94,331114.0,12.9859,12.994,12.9289,12.9777,331114.0
2021-03-02 10:20:00,15.94,15.94,15.87,15.87,239034.0,12.9777,12.9777,12.9207,12.9207,239034.0
2021-03-02 10:30:00,15.87,15.92,15.83,15.85,319484.0,12.9207,12.9614,12.8882,12.9045,319484.0
2021-03-02 10:40:00,15.84,15.93,15.81,15.93,233107.0,12.8963,12.9696,12.8719,12.9696,233107.0
2021-03-02 10:50:00,15.92,15.94,15.9,15.91,101973.0,12.9614,12.9777,12.9452,12.9533,101973.0
2021-03-02 11:00:00,15.9,15.91,15.81,15.86,158887.0,12.9452,12.9533,12.8719,12.9126,158887.0
2021-03-02 11:10:00,15.86,15.89,15.83,15.88,191502.0,12.9126,12.937,12.8882,12.9289,191502.0
2021-03-02 11:20:00,15.88,15.93,15.83,15.92,283528.0,12.9289,12.9696,12.8882,12.9614,283528.0
2021-03-02 11:30:00,15.93,15.93,15.82,15.84,221935.0,12.9696,12.9696,12.88,12.8963,221935.0
2021-03-02 11:40:00,15.84,15.86,15.81,15.85,99158.0,12.8963,12.9126,12.8719,12.9045,99158.0
2021-03-02 11:50:00,15.85,15.86,15.83,15.85,163244.0,12.9045,12.9126,12.8882,12.9045,163244.0
2021-03-02 12:00:00,15.84,15.84,15.8,15.83,152873.0,12.8963,12.8963,12.8637,12.8882,152873.0
2021-03-02 12:10:00,15.83,15.9,15.82,15.89,109644.0,12.8882,12.9452,12.88,12.937,109644.0
2021-03-02 12:20:00,15.89,15.91,15.87,15.88,97033.0,12.937,12.9533,12.9207,12.9289,97033.0
2021-03-02 12:30:00,15.88,15.88,15.85,15.87,95258.0,12.9289,12.9289,12.9045,12.9207,95258.0
2021-03-02 12:40:00,15.87,15.89,15.84,15.84,52004.0,12.9207,12.937,12.8963,12.8963,52004.0
2021-03-02 12:50:00,15.85,15.88,15.84,15.88,95729.0,12.9045,12.9289,12.8963,12.9289,95729.0
2021-03-02 13:00:00,15.88,15.91,15.87,15.9,106906.0,12.9289,12.9533,12.9207,12.9452,106906.0
2021-03-02 13:10:00,15.91,15.92,15.88,15.89,70776.0,12.9533,12.9614,12.9289,12.937,70776.0
2021-03-02 13:20:00,15.89,15.91,15.87,15.9,62472.0,12.937,12.9533,12.9207,12.9452,62472.0
2021-03-02 13:30:00,15.9,15.93,15.89,15.93,156619.0,12.9452,12.9696,12.937,12.9696,156619.0
2021-03-02 13:40:00,15.93,15.93,15.9,15.92,131998.0,12.9696,12.9696,12.9452,12.9614,131998.0
2021-03-02 13:50:00,15.91,15.93,15.89,15.92,88947.0,12.9533,12.9696,12.937,12.9614,88947.0
2021-03-02 14:00:00,15.92,15.95,15.88,15.89,109193.0,12.9614,12.9859,12.9289,12.937,109193.0
2021-03-02 14:10:00,15.89,15.9,15.84,15.86,148018.0,12.937,12.9452,12.8963,12.9126,148018.0
2021-03-02 14:20:00,15.85,15.9,15.85,15.86,99962.0,12.9045,12.9452,12.9045,12.9126,99962.0
2021-03-02 14:30:00,15.87,15.92,15.86,15.92,94570.0,12.9207,12.9614,12.9126,12.9614,94570.0
2021-03-02 14:40:00,15.92,15.95,15.92,15.94,81245.0,12.9614,12.9859,12.9614,12.9777,81245.0
2021-03-02 14:50:00,15.93,15.98,15.93,15.95,81192.0,12.9696,13.0103,12.9696,12.9859,81192.0
2021-03-02 15:00:00,15.95,15.98,15.95,15.97,117864.0,12.9859,13.0103,12.9859,13.0022,117864.0
2021-03-02 15:10:00,15.97,15.98,15.88,15.89,276299.0,13.0022,13.0103,12.9289,12.937,276299.0
2021-03-02 15:20:00,15.89,15.9,15.79,15.8,301110.0,12.937,12.9452,12.8556,12.8637,301110.0
2021-03-02 15:30:00,15.8,15.81,15.76,15.77,438650.0,12.8637,12.8719,12.8312,12.8393,438650.0
2021-03-02 15:40:00,15.77,15.78,15.74,15.74,451201.0,12.8393,12.8475,12.8149,12.8149,451201.0
2021-03-02 15:50:00,15.75,15.81,15.72,15.73,1217839.0,12.823,12.8719,12.7986,12.8068,1217839.0
2021-03-03 09:30:00,15.9,16.0,15.85,15.96,485620.0,12.9452,13.0266,12.9045,12.994,485620.0
2021-03-03 09:40:00,15.95,16.01,15.9,15.99,283069.0,12.9859,13.0347,12.9452,13.0184,283069.0
2021-03-03 09:50:00,16.0,16.07,15.98,15.98,186083.0,13.0266,13.0836,13.0103,13.0103,186083.0
2021-03-03 10:00:00,15.99,16.1,15.98,16.09,156250.0,13.0184,13.108,13.0103,13.0999,156250.0
2021-03-03 10:10:00,16.09,16.12,16.0,16.04,264606.0,13.0999,13.1243,13.0266,13.0591,264606.0
2021-03-03 10:20:00,16.04,16.13,16.03,16.08,261704.0,13.0591,13.1324,13.051,13.0917,261704.0
2021-03-03 10:30:00,16.07,16.15,16.03,16.14,149096.0,13.0836,13.1487,13.051,13.1406,149096.0
2021-03-03 10:40:00,16.13,16.19,16.11,16.14,175238.0,13.1324,13.1813,13.1161,13.1406,175238.0
2021-03-03 10:50:00,16.15,16.21,16.13,16.16,275623.0,13.1487,13.1976,13.1324,13.1568,275623.0
2021-03-03 11:00:00,16.16,16.18,16.13,16.15,116665.0,13.1568,13.1731,13.1324,13.1487,116665.0
2021-03-03 11:10:00,16.15,16.2,16.13,16.2,93924.0,13.1487,13.1894,13.1324,13.1894,93924.0
2021-03-03 11:20:00,16.2,16.24,16.19,16.23,156012.0,13.1894,13.222,13.1813,13.2138,156012.0
2021-03-03 11:30:00,16.23,16.24,16.19,16.2,166354.0,13.2138,13.222,13.1813,13.1894,166354.0
2021-03-03 11:40:00,16.2,16.23,16.18,16.21,151381.0,13.1894,13.2138,13.1731,13.1976,151381.0
2021-03-03 11:50:00,16.21,16.25,16.2,16.21,85382.0,13.1976,13.2301,13.1894,13.1976,85382.0
2021-03-03 12:00:00,16.2,16.21,16.18,16.21,106613.0,13.1894,13.1976,13.1731,13.1976,106613.0
2021-03-03 12:10:00,16.21,16.24,16.2,16.21,152091.0,13.1976,13.222,13.1894,13.1976,152091.0
2021-03-03 12:20:00,16.21,16.23,16.19,16.22,122074.0,13.1976,13.2138,13.1813,13.2057,122074.0
2021-03-03 12:30:00,16.23,16.27,16.21,16.27,147794.0,13.2138,13.2464,13.1976,13.2464,147794.0
2021-03-03 12:40:00,16.27,16.34,16.26,16.34,264051.0,13.2464,13.3034,13.2383,13.3034,264051.0
2021-03-03 12:50:00,16.34,16.37,16.33,16.35,419544.0,13.3034,13.3278,13.2953,13.3115,419544.0
2021-03-03 13:00:00,16.36,16.37,16.34,16.35,157226.0,13.3197,13.3278,13.3034,13.3115,157226.0
2021-03-03 13:10:00,16.35,16.41,16.34,16.41,151419.0,13.3115,13.3604,13.3034,13.3604,151419.0
2021-03-03 13:20:00,16.41,16.41,16.34,16.34,255984.0,13.3604,13.3604,13.3034,13.3034,255984.0
2021-03-03 13:30:00,16.34,16.35,16.26,16.29,292208.0,13.3034,13.3115,13.2383,13.2627,292208.0
2021-03-03 13:40:00,16.29,16.3,16.23,16.23,151146.0,13.2627,13.2708,13.2138,13.2138,151146.0
2021-03-03 13:50:00,16.23,16.25,16.15,16.17,230484.0,13.2138,13.2301,13.1487,13.165,230484.0
2021-03-03 14:00:00,16.17,16.18,16.02,16.05,184338.0,13.165,13.1731,13.0429,13.0673,184338.0
2021-03-03 14:10:00,16.05,16.09,16.04,16.07,169554.0,13.0673,13.0999,13.0591,13.0836,169554.0
2021-03-03 14:20:00,16.07,16.08,16.0,16.02,283635.0,13.0836,13.0917,13.0266,13.0429,283635.0
2021-03-03 14:30:00,16.02,16.04,15.96,16.03,354835.0,13.0429,13.0591,12.994,13.051,354835.0
2021-03-03 14:40:00,16.03,16.09,16.01,16.05,226012.0,13.051,13.0999,13.0347,13.0673,226012.0
2021-03-03 14:50:00,16.06,16.12,16.06,16.12,147537.0,13.0754,13.1243,13.0754,13.1243,147537.0
2021-03-03 15:00:00,16.12,16.13,16.09,16.1,156690.0,13.1243,13.1324,13.0999,13.108,156690.0
2021-03-03 15:10:00,16.1,16.13,16.06,16.1,205301.0,13.108,13.1324,13.0754,13.108,205301.0
2021-03-03 15:20:00,16.09,16.1,16.03,16.05,193954.0,13.0999,13.108,13.051,13.0673,193954.0
2021-03-03 15:30:00,16.04,16.05,16.0,16.0,173117.0,13.0591,13.0673,13.0266,13.0266,173117.0
2021-03-03 15:40:00,16.0,16.04,16.0,16.0,368807.0,13.0266,13.0591,13.0266,13.0266,368807.0
2021-03-03 15:50:00,16.0,16.0,15.91,15.92,775796.0,13.0266,13.0266,12.9533,12.9614,775796.0
2021-03-04 09:30:00,16.15,16.38,16.06,16.25,973787.0,13.1487,13.336,13.0754,13.2301,973787.0
2021-03-04 09:40:00,16.25,16.32,16.17,16.18,566223.0,13.2301,13.2871,13.165,13.1731,566223.0
2021-03-04 09:50:00,16.17,16.18,16.08,16.15,539545.0,13.165,13.1731,13.0917,13.1487,539545.0
2021-03-04 10:00:00,16.16,16.16,16.04,16.05,441086.0,13.1568,13.1568,13.0591,13.0673,441086.0
2021-03-04 10:10:00,16.03,16.04,15.91,15.97,889461.0,13.051,13.0591,12.9533,13.0022,889461.0
2021-03-04 10:20:00,15.97,16.09,15.95,16.07,528587.0,13.0022,13.0999,12.9859,13.0836,528587.0
2021-03-04 10:30:00,16.08,16.09,15.97,16.01,443908.0,13.0917,13.0999,13.0022,13.0347,443908.0
2021-03-04 10:40:00,16.0,16.01,15.86,15.86,278782.0,13.0266,13.0347,12.9126,12.9126,278782.0
2021-03-04 10:50:00,15.87,15.9,15.78,15.87,301337.0,12.9207,12.9452,12.8475,12.9207,301337.0
2021-03-04 11:00:00,15.88,15.9,15.82,15.83,307161.0,12.9289,12.9452,12.88,12.8882,307161.0
2021-03-04 11:10:00,15.83,15.86,15.78,15.84,279173.0,12.8882,12.9126,12.8475,12.8963,279173.0
2021-03-04 11:20:00,15.84,15.9,15.82,15.86,226180.0,12.8963,12.9452,12.88,12.9126,226180.0
2021-03-04 11:30:00,15.86,15.92,15.84,15.91,285514.0,12.9126,12.9614,12.8963,12.9533,285514.0
2021-03-04 11:40:00,15.91,15.96,15.9,15.95,250144.0,12.9533,12.994,12.9452,12.9859,250144.0
2021-03-04 11:50:00,15.95,16.0,15.95,15.98,210309.0,12.9859,13.0266,12.9859,13.0103,210309.0
2021-03-04 12:00:00,15.98,16.03,15.97,16.03,167408.0,13.0103,13.051,13.0022,13.051,167408.0
2021-03-04 12:10:00,16.03,16.08,15.95,16.05,396695.0,13.051,13.0917,12.9859,13.0673,396695.0
2021-03-04 12:20:00,16.05,16.09,15.99,16.07,217861.0,13.0673,13.0999,13.0184,13.0836,217861.0
2021-03-04 12:30:00,16.07,16.1,16.03,16.07,210634.0,13.0836,13.108,13.051,13.0836,210634.0
2021-03-04 12:40:00,16.07,16.09,15.98,15.98,161222.0,13.0836,13.0999,13.0103,13.0103,161222.0
2021-03-04 12:50:00,15.98,16.01,15.85,15.87,200573.0,13.0103,13.0347,12.9045,12.9207,200573.0
2021-03-04 13:00:00,15.88,15.92,15.82,15.83,301616.0,12.9289,12.9614,12.88,12.8882,301616.0
2021-03-04 13:10:00,15.83,15.83,15.73,15.78,406999.0,12.8882,12.8882,12.8068,12.8475,406999.0
2021-03-04 13:20:00,15.78,15.78,15.68,15.75,299053.0,12.8475,12.8475,12.766,12.823,299053.0
2021-03-04 13:30:00,15.74,15.77,15.69,15.75,227726.0,12.8149,12.8393,12.7742,12.823,227726.0
2021-03-04 13:40:00,15.75,15.75,15.63,15.64,287344.0,12.823,12.823,12.7253,12.7335,287344.0
2021-03-04 13:50:00,15.64,15.65,15.51,15.52,353358.0,12.7335,12.7416,12.6276,12.6358,353358.0
2021-03-04 14:00:00,15.51,15.61,15.48,15.6,289707.0,12.6276,12.7091,12.6032,12.7009,289707.0
2021-03-04 14:10:00,15.61,15.64,15.56,15.61,237714.0,12.7091,12.7335,12.6683,12.7091,237714.0
2021-03-04 14:20:00,15.62,15.7,15.62,15.66,269411.0,12.7172,12.7823,12.7172,12.7498,269411.0
2021-03-04 14:30:00,15.66,15.66,15.55,15.58,233016.0,12.7498,12.7498,12.6602,12.6846,233016.0
2021-03-04 14:40:00,15.58,15.74,15.57,15.72,171034.0,12.6846,12.8149,12.6765,12.7986,171034.0
2021-03-04 14:50:00,15.72,15.76,15.7,15.75,168155.0,12.7986,12.8312,12.7823,12.823,168155.0
2021-03-04 15:00:00,15.75,15.78,15.69,15.69,257060.0,12.823,12.8475,12.7742,12.7742,257060.0
2021-03-04 15:10:00,15.69,15.69,15.62,15.64,260151.0,12.7742,12.7742,12.7172,12.7335,260151.0
2021-03-04 15:20:00,15.64,15.69,15.6,15.68,270323.0,12.7335,12.7742,12.7009,12.766,270323.0
2021-03-04 15:30:00,15.69,15.76,15.67,15.76,424746.0,12.7742,12.8312,12.7579,12.8312,424746.0
2021-03-04 15:40:00,15.76,15.81,15.75,15.8,692850.0,12.8312,12.8719,12.823,12.8637,692850.0
2021-03-04 15:50:00,15.8,15.84,15.74,15.79,1309456.0,12.8637,12.8963,12.8149,12.8556,1309456.0
2021-03-05 09:30:00,16.13,16.34,16.12,16.13,606314.0,13.1324,13.3034,13.1243,13.1324,606314.0
2021-03-05 09:40:00,16.13,16.18,16.03,16.07,353637.0,13.1324,13.1731,13.051,13.0836,353637.0
2021-03-05 09:50:00,16.07,16.1,15.84,15.93,410063.0,13.0836,13.108,12.8963,12.9696,410063.0
2021-03-05 10:00:00,15.92,16.0,15.85,15.92,323352.0,12.9614,13.0266,12.9045,12.9614,323352.0
2021-03-05 10:10:00,15.91,15.95,15.77,15.81,368504.0,12.9533,12.9859,12.8393,12.8719,368504.0
2021-03-05 10:20:00,15.82,15.86,15.77,15.82,219838.0,12.88,12.9126,12.8393,12.88,219838.0
2021-03-05 10:30:00,15.82,15.87,15.76,15.76,245707.0,12.88,12.9207,12.8312,12.8312,245707.0
2021-03-05 10:40:00,15.77,15.87,15.75,15.86,167757.0,12.8393,12.9207,12.823,12.9126,167757.0
2021-03-05 10:50:00,15.85,15.92,15.79,15.82,204229.0,12.9045,12.9614,12.8556,12.88,204229.0
2021-03-05 11:00:00,15.83,15.84,15.71,15.72,128914.0,12.8882,12.8963,12.7905,12.7986,128914.0
2021-03-05 11:10:00,15.72,15.77,15.65,15.7,200676.0,12.7986,12.8393,12.7416,12.7823,200676.0
2021-03-05 11:20:00,15.7,15.71,15.56,15.58,168559.0,12.7823,12.7905,12.6683,12.6846,168559.0
2021-03-05 11:30:00,15.59,15.71,15.59,15.68,142191.0,12.6928,12.7905,12.6928,12.766,142191.0
2021-03-05 11:40:00,15.68,15.74,15.64,15.69,211614.0,12.766,12.8149,12.7335,12.7742,211614.0
2021-03-05 11:50:00,15.69,15.78,15.66,15.77,102445.0,12.7742,12.8475,12.7498,12.8393,102445.0
2021-03-05 12:00:00,15.77,15.79,15.74,15.75,258225.0,12.8393,12.8556,12.8149,12.823,258225.0
2021-03-05 12:10:00,15.75,15.79,15.74,15.79,115180.0,12.823,12.8556,12.8149,12.8556,115180.0
2021-03-05 12:20:00,15.79,15.88,15.78,15.87,131519.0,12.8556,12.9289,12.8475,12.9207,131519.0
2021-03-05 12:30:00,15.86,15.88,15.82,15.87,111485.0,12.9126,12.9289,12.88,12.9207,111485.0
2021-03-05 12:40:00,15.87,15.94,15.85,15.88,110971.0,12.9207,12.9777,12.9045,12.9289,110971.0
2021-03-05 12:50:00,15.89,15.92,15.86,15.89,91141.0,12.937,12.9614,12.9126,12.937,91141.0
2021-03-05 13:00:00,15.89,15.93,15.84,15.9,280263.0,12.937,12.9696,12.8963,12.9452,280263.0
2021-03-05 13:10:00,15.9,15.97,15.86,15.97,242683.0,12.9452,13.0022,12.9126,13.0022,242683.0
2021-03-05 13:20:00,15.96,15.99,15.93,15.98,210216.0,12.994,13.0184,12.9696,13.0103,210216.0
2021-03-05 13:30:00,15.98,16.0,15.95,15.99,225711.0,13.0103,13.0266,12.9859,13.0184,225711.0
2021-03-05 13:40:00,15.99,16.07,15.99,16.05,164949.0,13.0184,13.0836,13.0184,13.0673,164949.0
2021-03-05 13:50:00,16.05,16.09,16.01,16.08,179256.0,13.0673,13.0999,13.0347,13.0917,179256.0
2021-03-05 14:00:00,16.08,16.09,15.98,16.02,314887.0,13.0917,13.0999,13.0103,13.0429,314887.0
2021-03-05 14:10:00,16.02,16.07,16.0,16.03,115160.0,13.0429,13.0836,13.0266,13.051,115160.0
2021-03-05 14:20:00,16.03,16.1,16.01,16.1,72117.0,13.051,13.108,13.0347,13.108,72117.0
2021-03-05 14:30:00,16.1,16.14,16.08,16.13,158087.0,13.108,13.1406,13.0917,13.1324,158087.0
2021-03-05 14:40:00,16.13,16.15,16.09,16.12,286853.0,13.1324,13.1487,13.0999,13.1243,286853.0
2021-03-05 14:50:00,16.12,16.16,16.1,16.14,94045.0,13.1243,13.1568,13.108,13.1406,94045.0
2021-03-05 15:00:00,16.14,16.17,16.13,16.14,107132.0,13.1406,13.165,13.1324,13.1406,107132.0
2021-03-05 15:10:00,16.14,16.19,16.12,16.16,144521.0,13.1406,13.1813,13.1243,13.1568,144521.0
2021-03-05 15:20:00,16.16,16.19,16.15,16.16,172000.0,13.1568,13.1813,13.1487,13.1568,172000.0
2021-03-05 15:30:00,16.16,16.22,16.15,16.21,318511.0,13.1568,13.2057,13.1487,13.1976,318511.0
2021-03-05 15:40:00,16.21,16.22,16.16,16.17,306231.0,13.1976,13.2057,13.1568,13.165,306231.0
2021-03-05 15:50:00,16.17,16.28,16.17,16.23,1197052.0,13.165,13.2545,13.165,13.2138,1197052.0
2021-03-08 09:30:00,16.39,16.45,16.27,16.44,406205.0,13.3441,13.393,13.2464,13.3848,406205.0
2021-03-08 09:40:00,16.45,16.53,16.36,16.39,305244.0,13.393,13.4581,13.3197,13.3441,305244.0
2021-03-08 09:50:00,16.4,16.52,16.36,16.42,257726.0,13.3522,13.4499,13.3197,13.3685,257726.0
2021-03-08 10:00:00,16.42,16.5,16.37,16.5,198802.0,13.3685,13.4337,13.3278,13.4337,198802.0
2021-03-08 10:10:00,16.5,16.51,16.42,16.49,227277.0,13.4337,13.4418,13.3685,13.4255,227277.0
2021-03-08 10:20:00,16.49,16.51,16.43,16.48,236481.0,13.4255,13.4418,13.3767,13.4174,236481.0
2021-03-08 10:30:00,16.48,16.57,16.47,16.57,440062.0,13.4174,13.4907,13.4092,13.4907,440062.0
2021-03-08 10:40:00,16.58,16.62,16.56,16.58,152868.0,13.4988,13.5314,13.4825,13.4988,152868.0
2021-03-08 10:50:00,16.59,16.67,16.59,16.65,152710.0,13.5069,13.5721,13.5069,13.5558,152710.0
2021-03-08 11:00:00,16.66,16.68,16.63,16.65,146997.0,13.5639,13.5802,13.5395,13.5558,146997.0
2021-03-08 11:10:00,16.66,16.68,16.6,16.68,187534.0,13.5639,13.5802,13.5151,13.5802,187534.0
2021-03-08 11:20:00,16.68,16.73,16.64,16.73,252725.0,13.5802,13.6209,13.5476,13.6209,252725.0
2021-03-08 11:30:00,16.73,16.73,16.6,16.62,276116.0,13.6209,13.6209,13.5151,13.5314,276116.0
2021-03-08 11:40:00,16.62,16.65,16.59,16.63,124461.0,13.5314,13.5558,13.5069,13.5395,124461.0
2021-03-08 11:50:00,16.62,16.66,16.58,16.62,126334.0,13.5314,13.5639,13.4988,13.5314,126334.0
2021-03-08 12:00:00,16.62,16.72,16.61,16.71,123675.0,13.5314,13.6128,13.5232,13.6046,123675.0
2021-03-08 12:10:00,16.71,16.78,16.7,16.75,139617.0,13.6046,13.6616,13.5965,13.6372,139617.0
2021-03-08 12:20:00,16.75,16.83,16.74,16.81,318126.0,13.6372,13.7023,13.6291,13.6861,318126.0
2021-03-08 12:30:00,16.81,16.82,16.74,16.75,144205.0,13.6861,13.6942,13.6291,13.6372,144205.0
2021-03-08 12:40:00,16.74,16.78,16.73,16.76,232031.0,13.6291,13.6616,13.6209,13.6453,232031.0
2021-03-08 12:50:00,16.76,16.78,16.72,16.72,76298.0,13.6453,13.6616,13.6128,13.6128,76298.0
2021-03-08 13:00:00,16.73,16.78,16.73,16.77,122689.0,13.6209,13.6616,13.6209,13.6535,122689.0
2021-03-08 13:10:00,16.77,16.78,16.71,16.72,132825.0,13.6535,13.6616,13.6046,13.6128,132825.0
2021-03-08 13:20:00,16.72,16.73,16.66,16.67,128372.0,13.6128,13.6209,13.5639,13.5721,128372.0
2021-03-08 13:30:00,16.67,16.68,16.62,16.65,185667.0,13.5721,13.5802,13.5314,13.5558,185667.0
2021-03-08 13:40:00,16.65,16.66,16.56,16.57,204702.0,13.5558,13.5639,13.4825,13.4907,204702.0
2021-03-08 13:50:00,16.58,16.61,16.55,16.55,146382.0,13.4988,13.5232,13.4744,13.4744,146382.0
2021-03-08 14:00:00,16.55,16.59,16.54,16.56,206178.0,13.4744,13.5069,13.4662,13.4825,206178.0
2021-03-08 14:10:00,16.56,16.57,16.48,16.5,180120.0,13.4825,13.4907,13.4174,13.4337,180120.0
2021-03-08 14:20:00,16.5,16.57,16.49,16.56,104454.0,13.4337,13.4907,13.4255,13.4825,104454.0
2021-03-08 14:30:00,16.56,16.58,16.54,16.54,128640.0,13.4825,13.4988,13.4662,13.4662,128640.0
2021-03-08 14:40:00,16.54,16.57,16.51,16.53,145913.0,13.4662,13.4907,13.4418,13.4581,145913.0
2021-03-08 14:50:00,16.54,16.58,16.53,16.56,142563.0,13.4662,13.4988,13.4581,13.4825,142563.0
2021-03-08 15:00:00,16.56,16.6,16.51,16.6,272807.0,13.4825,13.5151,13.4418,13.5151,272807.0
2021-03-08 15:10:00,16.6,16.63,16.57,16.6,263872.0,13.5151,13.5395,13.4907,13.5151,263872.0
2021-03-08 15:20:00,16.6,16.65,16.59,16.61,226370.0,13.5151,13.5558,13.5069,13.5232,226370.0
2021-03-08 15:30:00,16.62,16.71,16.61,16.69,393852.0,13.5314,13.6046,13.5232,13.5884,393852.0
2021-03-08 15:40:00,16.69,16.74,16.67,16.69,806081.0,13.5884,13.6291,13.5721,13.5884,806081.0
2021-03-08 15:50:00,16.7,16.74,16.6,16.6,1281217.0,13.5965,13.6291,13.5151,13.5151,1281217.0
2021-03-09 09:30:00,16.33,16.39,15.96,15.99,1055807.0,13.2953,13.3441,12.994,13.0184,1055807.0
2021-03-09 09:40:00,15.99,16.09,15.91,16.02,432629.0,13.0184,13.0999,12.9533,13.0429,432629.0
2021-03-09 09:50:00,16.02,16.05,15.91,15.93,465225.0,13.0429,13.0673,12.9533,12.9696,465225.0
2021-03-09 10:00:00,15.93,16.01,15.88,16.0,487738.0,12.9696,13.0347,12.9289,13.0266,487738.0
2021-03-09 10:10:00,16.0,16.02,15.9,16.0,158683.0,13.0266,13.0429,12.9452,13.0266,158683.0
2021-03-09 10:20:00,16.0,16.08,16.0,16.02,412055.0,13.0266,13.0917,13.0266,13.0429,412055.0
2021-03-09 10:30:00,16.03,16.22,16.01,16.2,354465.0,13.051,13.2057,13.0347,13.1894,354465.0
2021-03-09 10:40:00,16.2,16.2,16.12,16.16,409970.0,13.1894,13.1894,13.1243,13.1568,409970.0
2021-03-09 10:50:00,16.16,16.28,16.16,16.26,533735.0,13.1568,13.2545,13.1568,13.2383,533735.0
2021-03-09 11:00:00,16.26,16.37,16.26,16.35,260932.0,13.2383,13.3278,13.2383,13.3115,260932.0
2021-03-09 11:10:00,16.34,16.37,16.25,16.28,206555.0,13.3034,13.3278,13.2301,13.2545,206555.0
2021-03-09 11:20:00,16.29,16.3,16.23,16.27,100651.0,13.2627,13.2708,13.2138,13.2464,100651.0
2021-03-09 11:30:00,16.26,16.3,16.23,16.29,99986.0,13.2383,13.2708,13.2138,13.2627,99986.0
2021-03-09 11:40:00,16.29,16.32,16.27,16.3,343464.0,13.2627,13.2871,13.2464,13.2708,343464.0
2021-03-09 11:50:00,16.3,16.34,16.3,16.32,108723.0,13.2708,13.3034,13.2708,13.2871,108723.0
2021-03-09 12:00:00,16.32,16.33,16.26,16.27,80728.0,13.2871,13.2953,13.2383,13.2464,80728.0
2021-03-09 12:10:00,16.28,16.3,16.25,16.25,111388.0,13.2545,13.2708,13.2301,13.2301,111388.0
2021-03-09 12:20:00,16.25,16.31,16.25,16.3,83528.0,13.2301,13.279,13.2301,13.2708,83528.0
2021-03-09 12:30:00,16.3,16.33,16.29,16.3,219871.0,13.2708,13.2953,13.2627,13.2708,219871.0
2021-03-09 12:40:00,16.3,16.31,16.23,16.23,260078.0,13.2708,13.279,13.2138,13.2138,260078.0
2021-03-09 12:50:00,16.23,16.25,16.19,16.21,194377.0,13.2138,13.2301,13.1813,13.1976,194377.0
2021-03-09 13:00:00,16.21,16.25,16.19,16.23,130114.0,13.1976,13.2301,13.1813,13.2138,130114.0
2021-03-09 13:10:00,16.23,16.23,16.16,16.17,118478.0,13.2138,13.2138,13.1568,13.165,118478.0
2021-03-09 13:20:00,16.16,16.2,16.14,16.18,134090.0,13.1568,13.1894,13.1406,13.1731,134090.0
2021-03-09 13:30:00,16.18,16.23,16.17,16.23,158551.0,13.1731,13.2138,13.165,13.2138,158551.0
2021-03-09 13:40:00,16.23,16.27,16.22,16.25,94603.0,13.2138,13.2464,13.2057,13.2301,94603.0
2021-03-09 13:50:00,16.25,16.26,16.23,16.23,92947.0,13.2301,13.2383,13.2138,13.2138,92947.0
2021-03-09 14:00:00,16.23,16.26,16.22,16.23,86990.0,13.2138,13.2383,13.2057,13.2138,86990.0
2021-03-09 14:10:00,16.23,16.25,16.22,16.23,130567.0,13.2138,13.2301,13.2057,13.2138,130567.0
2021-03-09 14:20:00,16.23,16.24,16.21,16.23,116713.0,13.2138,13.222,13.1976,13.2138,116713.0
2021-03-09 14:30:00,16.23,16.3,16.23,16.25,142655.0,13.2138,13.2708,13.2138,13.2301,142655.0
2021-03-09 14:40:00,16.25,16.27,16.22,16.23,131045.0,13.2301,13.2464,13.2057,13.2138,131045.0
2021-03-09 14:50:00,16.23,16.24,16.21,16.22,130248.0,13.2138,13.222,13.1976,13.2057,130248.0
2021-03-09 15:00:00,16.22,16.27,16.22,16.27,234624.0,13.2057,13.2464,13.2057,13.2464,234624.0
2021-03-09 15:10:00,16.27,16.28,16.24,16.27,189362.0,13.2464,13.2545,13.222,13.2464,189362.0
2021-03-09 15:20:00,16.26,16.27,16.18,16.19,228055.0,13.2383,13.2464,13.1731,13.1813,228055.0
2021-03-09 15:30:00,16.19,16.19,16.11,16.17,234543.0,13.1813,13.1813,13.1161,13.165,234543.0
2021-03-09 15:40:00,16.17,16.17,16.11,16.11,306096.0,13.165,13.165,13.1161,13.1161,306096.0
2021-03-09 15:50:00,16.12,16.12,16.04,16.05,772485.0,13.1243,13.1243,13.0591,13.0673,772485.0
2021-03-10 09:30:00,16.06,16.24,16.01,16.21,565319.0,13.0754,13.222,13.0347,13.1976,565319.0
2021-03-10 09:40:00,16.22,16.38,16.21,16.27,448183.0,13.2057,13.336,13.1976,13.2464,448183.0
2021-03-10 09:50:00,16.28,16.33,16.24,16.29,305842.0,13.2545,13.2953,13.222,13.2627,305842.0
2021-03-10 10:00:00,16.3,16.33,16.21,16.24,256439.0,13.2708,13.2953,13.1976,13.222,256439.0
2021-03-10 10:10:00,16.24,16.29,16.22,16.27,258397.0,13.222,13.2627,13.2057,13.2464,258397.0
2021-03-10 10:20:00,16.27,16.27,16.14,16.14,190405.0,13.2464,13.2464,13.1406,13.1406,190405.0
2021-03-10 10:30:00,16.14,16.25,16.13,16.16,190713.0,13.1406,13.2301,13.1324,13.1568,190713.0
2021-03-10 10:40:00,16.16,16.23,16.14,16.23,306524.0,13.1568,13.2138,13.1406,13.2138,306524.0
2021-03-10 10:50:00,16.23,16.25,16.17,16.2,159333.0,13.2138,13.2301,13.165,13.1894,159333.0
2021-03-10 11:00:00,16.2,16.26,16.19,16.23,183361.0,13.1894,13.2383,13.1813,13.2138,183361.0
2021-03-10 11:10:00,16.22,16.3,16.2,16.25,213613.0,13.2057,13.2708,13.1894,13.2301,213613.0
2021-03-10 11:20:00,16.25,16.27,16.2,16.25,194439.0,13.2301,13.2464,13.1894,13.2301,194439.0
2021-03-10 11:30:00,16.24,16.28,16.23,16.26,113839.0,13.222,13.2545,13.2138,13.2383,113839.0
2021-03-10 11:40:00,16.26,16.28,16.2,16.28,146201.0,13.2383,13.2545,13.1894,13.2545,146201.0
2021-03-10 11:50:00,16.28,16.31,16.27,16.31,185209.0,13.2545,13.279,13.2464,13.279,185209.0
2021-03-10 12:00:00,16.31,16.32,16.28,16.28,77344.0,13.279,13.2871,13.2545,13.2545,77344.0
2021-03-10 12:10:00,16.28,16.32,16.27,16.3,71190.0,13.2545,13.2871,13.2464,13.2708,71190.0
2021-03-10 12:20:00,16.3,16.31,16.23,16.23,143082.0,13.2708,13.279,13.2138,13.2138,143082.0
2021-03-10 12:30:00,16.23,16.26,16.16,16.16,129731.0,13.2138,13.2383,13.1568,13.1568,129731.0
2021-03-10 12:40:00,16.17,16.2,16.16,16.17,91853.0,13.165,13.1894,13.1568,13.165,91853.0
2021-03-10 12:50:00,16.18,16.2,16.16,16.19,95093.0,13.1731,13.1894,13.1568,13.1813,95093.0
2021-03-10 13:00:00,16.19,16.26,16.16,16.25,125883.0,13.1813,13.2383,13.1568,13.2301,125883.0
2021-03-10 13:10:00,16.26,16.28,16.23,16.27,87186.0,13.2383,13.2545,13.2138,13.2464,87186.0
2021-03-10 13:20:00,16.27,16.35,16.26,16.35,206980.0,13.2464,13.3115,13.2383,13.3115,206980.0
2021-03-10 13:30:00,16.35,16.37,16.3,16.32,147690.0,13.3115,13.3278,13.2708,13.2871,147690.0
2021-03-10 13:40:00,16.32,16.34,16.29,16.32,145967.0,13.2871,13.3034,13.2627,13.2871,145967.0
2021-03-10 13:50:00,16.32,16.4,16.31,16.37,108567.0,13.2871,13.3522,13.279,13.3278,108567.0
2021-03-10 14:00:00,16.37,16.4,16.36,16.37,264142.0,13.3278,13.3522,13.3197,13.3278,264142.0
2021-03-10 14:10:00,16.37,16.39,16.35,16.38,96689.0,13.3278,13.3441,13.3115,13.336,96689.0
2021-03-10 14:20:00,16.38,16.4,16.36,16.37,154042.0,13.336,13.3522,13.3197,13.3278,154042.0
2021-03-10 14:30:00,16.38,16.41,16.36,16.39,229981.0,13.336,13.3604,13.3197,13.3441,229981.0
2021-03-10 14:40:00,16.39,16.4,16.35,16.38,127687.0,13.3441,13.3522,13.3115,13.336,127687.0
2021-03-10 14:50:00,16.38,16.41,16.36,16.39,347723.0,13.336,13.3604,13.3197,13.3441,347723.0
2021-03-10 15:00:00,16.39,16.39,16.34,16.36,167754.0,13.3441,13.3441,13.3034,13.3197,167754.0
2021-03-10 15:10:00,16.36,16.36,16.32,16.32,226857.0,13.3197,13.3197,13.2871,13.2871,226857.0
2021-03-10 15:20:00,16.32,16.35,16.3,16.3,205830.0,13.2871,13.3115,13.2708,13.2708,205830.0
2021-03-10 15:30:00,16.3,16.33,16.27,16.31,180809.0,13.2708,13.2953,13.2464,13.279,180809.0
2021-03-10 15:40:00,16.31,16.35,16.3,16.33,314408.0,13.279,13.3115,13.2708,13.2953,314408.0
2021-03-10 15:50:00,16.33,16.38,16.33,16.35,804098.0,13.2953,13.336,13.2953,13.3115,804098.0
2021-03-11 09:30:00,16.11,16.25,16.06,16.15,490075.0,13.1161,13.2301,13.0754,13.1487,490075.0
2021-03-11 09:40:00,16.15,16.2,16.12,16.16,301678.0,13.1487,13.1894,13.1243,13.1568,301678.0
2021-03-11 09:50:00,16.16,16.27,16.15,16.26,326223.0,13.1568,13.2464,13.1487,13.2383,326223.0
2021-03-11 10:00:00,16.26,16.27,16.15,16.25,175518.0,13.2383,13.2464,13.1487,13.2301,175518.0
2021-03-11 10:10:00,16.24,16.27,16.22,16.25,153674.0,13.222,13.2464,13.2057,13.2301,153674.0
2021-03-11 10:20:00,16.25,16.3,16.24,16.29,181196.0,13.2301,13.2708,13.222,13.2627,181196.0
2021-03-11 10:30:00,16.29,16.3,16.25,16.27,178147.0,13.2627,13.2708,13.2301,13.2464,178147.0
2021-03-11 10:40:00,16.27,16.34,16.26,16.32,163914.0,13.2464,13.3034,13.2383,13.2871,163914.0
2021-03-11 10:50:00,16.31,16.33,16.26,16.27,271970.0,13.279,13.2953,13.2383,13.2464,271970.0
2021-03-11 11:00:00,16.28,16.36,16.25,16.36,143615.0,13.2545,13.3197,13.2301,13.3197,143615.0
2021-03-11 11:10:00,16.36,16.41,16.33,16.36,166829.0,13.3197,13.3604,13.2953,13.3197,166829.0
2021-03-11 11:20:00,16.36,16.39,16.33,16.35,125099.0,13.3197,13.3441,13.2953,13.3115,125099.0
2021-03-11 11:30:00,16.36,16.36,16.3,16.31,133845.0,13.3197,13.3197,13.2708,13.279,133845.0
2021-03-11 11:40:00,16.31,16.34,16.3,16.31,150141.0,13.279,13.3034,13.2708,13.279,150141.0
2021-03-11 11:50:00,16.31,16.32,16.27,16.28,103806.0,13.279,13.2871,13.2464,13.2545,103806.0
2021-03-11 12:00:00,16.28,16.3,16.25,16.27,102561.0,13.2545,13.2708,13.2301,13.2464,102561.0
2021-03-11 12:10:00,16.27,16.28,16.23,16.25,100819.0,13.2464,13.2545,13.2138,13.2301,100819.0
2021-03-11 12:20:00,16.25,16.27,16.23,16.23,117492.0,13.2301,13.2464,13.2138,13.2138,117492.0
2021-03-11 12:30:00,16.23,16.28,16.22,16.27,108652.0,13.2138,13.2545,13.2057,13.2464,108652.0
2021-03-11 12:40:00,16.26,16.26,16.17,16.18,116317.0,13.2383,13.2383,13.165,13.1731,116317.0
2021-03-11 12:50:00,16.18,16.21,16.16,16.21,131324.0,13.1731,13.1976,13.1568,13.1976,131324.0
2021-03-11 13:00:00,16.21,16.23,16.18,16.19,193105.0,13.1976,13.2138,13.1731,13.1813,193105.0
2021-03-11 13:10:00,16.19,16.22,16.19,16.2,116499.0,13.1813,13.2057,13.1813,13.1894,116499.0
2021-03-11 13:20:00,16.19,16.21,16.18,16.21,81865.0,13.1813,13.1976,13.1731,13.1976,81865.0
2021-03-11 13:30:00,16.21,16.28,16.2,16.26,166422.0,13.1976,13.2545,13.1894,13.2383,166422.0
2021-03-11 13:40:00,16.27,16.28,16.25,16.25,69684.0,13.2464,13.2545,13.2301,13.2301,69684.0
2021-03-11 13:50:00,16.25,16.3,16.24,16.25,125326.0,13.2301,13.2708,13.222,13.2301,125326.0
2021-03-11 14:00:00,16.26,16.3,16.26,16.27,141576.0,13.2383,13.2708,13.2383,13.2464,141576.0
2021-03-11 14:10:00,16.28,16.3,16.26,16.29,143849.0,13.2545,13.2708,13.2383,13.2627,143849.0
2021-03-11 14:20:00,16.29,16.31,16.28,16.3,123710.0,13.2627,13.279,13.2545,13.2708,123710.0
2021-03-11 14:30:00,16.3,16.3,16.25,16.26,142898.0,13.2708,13.2708,13.2301,13.2383,142898.0
2021-03-11 14:40:00,16.27,16.27,16.22,16.23,121879.0,13.2464,13.2464,13.2057,13.2138,121879.0
2021-03-11 14:50:00,16.23,16.25,16.21,16.21,119013.0,13.2138,13.2301,13.1976,13.1976,119013.0
2021-03-11 15:00:00,16.21,16.25,16.21,16.23,165326.0,13.1976,13.2301,13.1976,13.2138,165326.0
2021-03-11 15:10:00,16.23,16.24,16.2,16.21,186663.0,13.2138,13.222,13.1894,13.1976,186663.0
2021-03-11 15:20:00,16.21,16.26,16.21,16.22,201291.0,13.1976,13.2383,13.1976,13.2057,201291.0
2021-03-11 15:30:00,16.22,16.28,16.22,16.28,255412.0,13.2057,13.2545,13.2057,13.2545,255412.0
2021-03-11 15:40:00,16.28,16.29,16.25,16.25,302931.0,13.2545,13.2627,13.2301,13.2301,302931.0
2021-03-11 15:50:00,16.25,16.32,16.24,16.32,1365555.0,13.2301,13.2871,13.222,13.2871,1365555.0
2021-03-12 09:30:00,16.59,16.75,16.55,16.67,681903.0,13.5069,13.6372,13.4744,13.5721,681903.0
2021-03-12 09:40:00,16.66,16.67,16.5,16.5,268044.0,13.5639,13.5721,13.4337,13.4337,268044.0
2021-03-12 09:50:00,16.49,16.66,16.48,16.64,597237.0,13.4255,13.5639,13.4174,13.5476,597237.0
2021-03-12 10:00:00,16.63,16.74,16.59,16.73,669368.0,13.5395,13.6291,13.5069,13.6209,669368.0
2021-03-12 10:10:00,16.72,16.76,16.64,16.69,607622.0,13.6128,13.6453,13.5476,13.5884,607622.0
2021-03-12 10:20:00,16.69,16.69,16.6,16.63,708298.0,13.5884,13.5884,13.5151,13.5395,708298.0
2021-03-12 10:30:00,16.63,16.68,16.61,16.66,347215.0,13.5395,13.5802,13.5232,13.5639,347215.0
2021-03-12 10:40:00,16.66,16.67,16.59,16.66,265186.0,13.5639,13.5721,13.5069,13.5639,265186.0
2021-03-12 10:50:00,16.66,16.7,16.63,16.64,382336.0,13.5639,13.5965,13.5395,13.5476,382336.0
2021-03-12 11:00:00,16.64,16.7,16.61,16.69,178303.0,13.5476,13.5965,13.5232,13.5884,178303.0
2021-03-12 11:10:00,16.68,16.71,16.66,16.69,140044.0,13.5802,13.6046,13.5639,13.5884,140044.0
2021-03-12 11:20:00,16.69,16.71,16.67,16.67,179918.0,13.5884,13.6046,13.5721,13.5721,179918.0
2021-03-12 11:30:00,16.67,16.68,16.6,16.62,246393.0,13.5721,13.5802,13.5151,13.5314,246393.0
2021-03-12 11:40:00,16.62,16.66,16.61,16.63,245693.0,13.5314,13.5639,13.5232,13.5395,245693.0
2021-03-12 11:50:00,16.64,16.66,16.62,16.65,378930.0,13.5476,13.5639,13.5314,13.5558,378930.0
2021-03-12 12:00:00,16.66,16.67,16.64,16.66,205967.0,13.5639,13.5721,13.5476,13.5639,205967.0
2021-03-12 12:10:00,16.67,16.7,16.66,16.68,114039.0,13.5721,13.5965,13.5639,13.5802,114039.0
2021-03-12 12:20:00,16.68,16.69,16.62,16.66,183315.0,13.5802,13.5884,13.5314,13.5639,183315.0
2021-03-12 12:30:00,16.66,16.67,16.61,16.66,98038.0,13.5639,13.5721,13.5232,13.5639,98038.0
2021-03-12 12:40:00,16.66,16.66,16.62,16.64,64383.0,13.5639,13.5639,13.5314,13.5476,64383.0
2021-03-12 12:50:00,16.64,16.67,16.63,16.63,299719.0,13.5476,13.5721,13.5395,13.5395,299719.0
2021-03-12 13:00:00,16.64,16.69,16.63,16.68,136111.0,13.5476,13.5884,13.5395,13.5802,136111.0
2021-03-12 13:10:00,16.69,16.7,16.65,16.68,129944.0,13.5884,13.5965,13.5558,13.5802,129944.0
2021-03-12 13:20:00,16.68,16.68,16.63,16.64,125233.0,13.5802,13.5802,13.5395,13.5476,125233.0
2021-03-12 13:30:00,16.64,16.66,16.62,16.65,224288.0,13.5476,13.5639,13.5314,13.5558,224288.0
2021-03-12 13:40:00,16.64,16.65,16.58,16.59,217199.0,13.5476,13.5558,13.4988,13.5069,217199.0
2021-03-12 13:50:00,16.59,16.61,16.58,16.6,156879.0,13.5069,13.5232,13.4988,13.5151,156879.0
2021-03-12 14:00:00,16.61,16.64,16.6,16.64,126829.0,13.5232,13.5476,13.5151,13.5476,126829.0
2021-03-12 14:10:00,16.63,16.64,16.61,16.62,177433.0,13.5395,13.5476,13.5232,13.5314,177433.0
2021-03-12 14:20:00,16.62,16.65,16.6,16.63,119527.0,13.5314,13.5558,13.5151,13.5395,119527.0
2021-03-12 14:30:00,16.63,16.65,16.62,16.63,78861.0,13.5395,13.5558,13.5314,13.5395,78861.0
2021-03-12 14:40:00,16.64,16.64,16.6,16.63,93491.0,13.5476,13.5476,13.5151,13.5395,93491.0
2021-03-12 14:50:00,16.62,16.66,16.61,16.66,142069.0,13.5314,13.5639,13.5232,13.5639,142069.0
2021-03-12 15:00:00,16.66,16.66,16.64,16.65,112165.0,13.5639,13.5639,13.5476,13.5558,112165.0
2021-03-12 15:10:00,16.65,16.66,16.6,16.64,532520.0,13.5558,13.5639,13.5151,13.5476,532520.0
2021-03-12 15:20:00,16.64,16.65,16.61,16.64,166535.0,13.5476,13.5558,13.5232,13.5476,166535.0
2021-03-12 15:30:00,16.64,16.68,16.62,16.66,304266.0,13.5476,13.5802,13.5314,13.5639,304266.0
2021-03-12 15:40:00,16.66,16.67,16.65,16.67,346473.0,13.5639,13.5721,13.5558,13.5721,346473.0
2021-03-12 15:50:00,16.66,16.73,16.64,16.73,976672.0,13.5639,13.6209,13.5476,13.6209,976672.0
2021-03-15 09:30:00,16.66,16.75,16.6,16.61,562977.0,13.5639,13.6372,13.5151,13.5232,562977.0
2021-03-15 09:40:00,16.6,16.61,16.53,16.54,458417.0,13.5151,13.5232,13.4581,13.4662,458417.0
2021-03-15 09:50:00,16.53,16.54,16.43,16.46,640697.0,13.4581,13.4662,13.3767,13.4011,640697.0
2021-03-15 10:00:00,16.46,16.49,16.39,16.4,223071.0,13.4011,13.4255,13.3441,13.3522,223071.0
2021-03-15 10:10:00,16.4,16.5,16.39,16.5,270617.0,13.3522,13.4337,13.3441,13.4337,270617.0
2021-03-15 10:20:00,16.5,16.6,16.48,16.56,226677.0,13.4337,13.5151,13.4174,13.4825,226677.0
2021-03-15 10:30:00,16.56,16.56,16.5,16.5,150322.0,13.4825,13.4825,13.4337,13.4337,150322.0
2021-03-15 10:40:00,16.5,16.5,16.4,16.42,232872.0,13.4337,13.4337,13.3522,13.3685,232872.0
2021-03-15 10:50:00,16.41,16.44,16.36,16.41,334395.0,13.3604,13.3848,13.3197,13.3604,334395.0
2021-03-15 11:00:00,16.4,16.43,16.38,16.41,130129.0,13.3522,13.3767,13.336,13.3604,130129.0
2021-03-15 11:10:00,16.41,16.43,16.36,16.41,157584.0,13.3604,13.3767,13.3197,13.3604,157584.0
2021-03-15 11:20:00,16.4,16.49,16.37,16.38,307209.0,13.3522,13.4255,13.3278,13.336,307209.0
2021-03-15 11:30:00,16.38,16.38,16.31,16.33,205820.0,13.336,13.336,13.279,13.2953,205820.0
2021-03-15 11:40:00,16.33,16.4,16.32,16.34,200370.0,13.2953,13.3522,13.2871,13.3034,200370.0
2021-03-15 11:50:00,16.34,16.36,16.31,16.32,191489.0,13.3034,13.3197,13.279,13.2871,191489.0
2021-03-15 12:00:00,16.31,16.35,16.3,16.31,141645.0,13.279,13.3115,13.2708,13.279,141645.0
2021-03-15 12:10:00,16.31,16.38,16.31,16.35,196695.0,13.279,13.336,13.279,13.3115,196695.0
2021-03-15 12:20:00,16.35,16.37,16.32,16.33,178127.0,13.3115,13.3278,13.2871,13.2953,178127.0
2021-03-15 12:30:00,16.33,16.34,16.3,16.32,129711.0,13.2953,13.3034,13.2708,13.2871,129711.0
2021-03-15 12:40:00,16.32,16.43,16.3,16.41,285518.0,13.2871,13.3767,13.2708,13.3604,285518.0
2021-03-15 12:50:00,16.41,16.45,16.38,16.41,157522.0,13.3604,13.393,13.336,13.3604,157522.0
2021-03-15 13:00:00,16.41,16.43,16.38,16.4,133949.0,13.3604,13.3767,13.336,13.3522,133949.0
2021-03-15 13:10:00,16.4,16.42,16.38,16.4,130164.0,13.3522,13.3685,13.336,13.3522,130164.0
2021-03-15 13:20:00,16.39,16.4,16.36,16.37,124678.0,13.3441,13.3522,13.3197,13.3278,124678.0
2021-03-15 13:30:00,16.37,16.4,16.35,16.37,126492.0,13.3278,13.3522,13.3115,13.3278,126492.0
2021-03-15 13:40:00,16.37,16.38,16.34,16.36,116823.0,13.3278,13.336,13.3034,13.3197,116823.0
2021-03-15 13:50:00,16.36,16.4,16.36,16.39,98446.0,13.3197,13.3522,13.3197,13.3441,98446.0
2021-03-15 14:00:00,16.39,16.42,16.38,16.41,244381.0,13.3441,13.3685,13.336,13.3604,244381.0
2021-03-15 14:10:00,16.42,16.46,16.4,16.41,262174.0,13.3685,13.4011,13.3522,13.3604,262174.0
2021-03-15 14:20:00,16.41,16.43,16.37,16.43,175767.0,13.3604,13.3767,13.3278,13.3767,175767.0
2021-03-15 14:30:00,16.42,16.43,16.4,16.41,163683.0,13.3685,13.3767,13.3522,13.3604,163683.0
2021-03-15 14:40:00,16.41,16.43,16.37,16.38,191260.0,13.3604,13.3767,13.3278,13.336,191260.0
2021-03-15 14:50:00,16.38,16.41,16.37,16.4,83318.0,13.336,13.3604,13.3278,13.3522,83318.0
2021-03-15 15:00:00,16.4,16.41,16.36,16.38,199076.0,13.3522,13.3604,13.3197,13.336,199076.0
2021-03-15 15:10:00,16.37,16.38,16.34,16.36,141590.0,13.3278,13.336,13.3034,13.3197,141590.0
2021-03-15 15:20:00,16.36,16.38,16.35,16.36,195234.0,13.3197,13.336,13.3115,13.3197,195234.0
2021-03-15 15:30:00,16.36,16.4,16.35,16.4,297036.0,13.3197,13.3522,13.3115,13.3522,297036.0
2021-03-15 15:40:00,16.4,16.45,16.39,16.43,324987.0,13.3522,13.393,13.3441,13.3767,324987.0
2021-03-15 15:50:00,16.42,16.52,16.42,16.51,1293868.0,13.3685,13.4499,13.3685,13.4418,1293868.0
2021-03-16 09:30:00,16.34,16.35,16.17,16.27,593910.0,13.3034,13.3115,13.165,13.2464,593910.0
2021-03-16 09:40:00,16.28,16.28,16.13,16.14,288977.0,13.2545,13.2545,13.1324,13.1406,288977.0
2021-03-16 09:50:00,16.14,16.16,16.09,16.12,310325.0,13.1406,13.1568,13.0999,13.1243,310325.0
2021-03-16 10:00:00,16.11,16.18,16.09,16.14,262019.0,13.1161,13.1731,13.0999,13.1406,262019.0
2021-03-16 10:10:00,16.14,16.19,16.11,16.11,124391.0,13.1406,13.1813,13.1161,13.1161,124391.0
2021-03-16 10:20:00,16.11,16.12,16.01,16.03,211116.0,13.1161,13.1243,13.0347,13.051,211116.0
2021-03-16 10:30:00,16.03,16.08,16.0,16.04,236824.0,13.051,13.0917,13.0266,13.0591,236824.0
2021-03-16 10:40:00,16.04,16.06,16.0,16.03,171222.0,13.0591,13.0754,13.0266,13.051,171222.0
2021-03-16 10:50:00,16.02,16.03,15.94,15.95,246351.0,13.0429,13.051,12.9777,12.9859,246351.0
2021-03-16 11:00:00,15.95,15.99,15.91,15.97,259292.0,12.9859,13.0184,12.9533,13.0022,259292.0
2021-03-16 11:10:00,15.97,15.97,15.91,15.95,260613.0,13.0022,13.0022,12.9533,12.9859,260613.0
2021-03-16 11:20:00,15.95,15.99,15.94,15.96,127517.0,12.9859,13.0184,12.9777,12.994,127517.0
2021-03-16 11:30:00,15.97,15.98,15.93,15.98,114865.0,13.0022,13.0103,12.9696,13.0103,114865.0
2021-03-16 11:40:00,15.97,16.01,15.96,16.0,204955.0,13.0022,13.0347,12.994,13.0266,204955.0
2021-03-16 11:50:00,16.0,16.1,16.0,16.09,166759.0,13.0266,13.108,13.0266,13.0999,166759.0
2021-03-16 12:00:00,16.08,16.12,16.05,16.11,131033.0,13.0917,13.1243,13.0673,13.1161,131033.0
2021-03-16 12:10:00,16.11,16.12,16.06,16.07,117740.0,13.1161,13.1243,13.0754,13.0836,117740.0
2021-03-16 12:20:00,16.07,16.09,16.05,16.07,138682.0,13.0836,13.0999,13.0673,13.0836,138682.0
2021-03-16 12:30:00,16.07,16.12,16.05,16.11,269663.0,13.0836,13.1243,13.0673,13.1161,269663.0
2021-03-16 12:40:00,16.12,16.13,16.1,16.11,85053.0,13.1243,13.1324,13.108,13.1161,85053.0
2021-03-16 12:50:00,16.11,16.11,16.09,16.1,80716.0,13.1161,13.1161,13.0999,13.108,80716.0
2021-03-16 13:00:00,16.1,16.12,16.06,16.11,247308.0,13.108,13.1243,13.0754,13.1161,247308.0
2021-03-16 13:10:00,16.11,16.11,16.05,16.05,95935.0,13.1161,13.1161,13.0673,13.0673,95935.0
2021-03-16 13:20:00,16.06,16.06,16.03,16.03,105006.0,13.0754,13.0754,13.051,13.051,105006.0
2021-03-16 13:30:00,16.04,16.08,16.02,16.04,203714.0,13.0591,13.0917,13.0429,13.0591,203714.0
2021-03-16 13:40:00,16.04,16.13,16.03,16.11,181573.0,13.0591,13.1324,13.051,13.1161,181573.0
2021-03-16 13:50:00,16.1,16.11,16.07,16.09,93443.0,13.108,13.1161,13.0836,13.0999,93443.0
2021-03-16 14:00:00,16.08,16.13,16.07,16.1,151063.0,13.0917,13.1324,13.0836,13.108,151063.0
2021-03-16 14:10:00,16.1,16.1,16.05,16.05,161173.0,13.108,13.108,13.0673,13.0673,161173.0
2021-03-16 14:20:00,16.05,16.08,16.03,16.07,128072.0,13.0673,13.0917,13.051,13.0836,128072.0
2021-03-16 14:30:00,16.06,16.12,16.06,16.07,194659.0,13.0754,13.1243,13.0754,13.0836,194659.0
2021-03-16 14:40:00,16.07,16.08,16.03,16.05,189440.0,13.0836,13.0917,13.051,13.0673,189440.0
2021-03-16 14:50:00,16.06,16.08,16.04,16.05,247677.0,13.0754,13.0917,13.0591,13.0673,247677.0
2021-03-16 15:00:00,16.05,16.09,16.02,16.08,178050.0,13.0673,13.0999,13.0429,13.0917,178050.0
2021-03-16 15:10:00,16.08,16.11,16.07,16.11,157618.0,13.0917,13.1161,13.0836,13.1161,157618.0
2021-03-16 15:20:00,16.11,16.11,16.06,16.07,163388.0,13.1161,13.1161,13.0754,13.0836,163388.0
2021-03-16 15:30:00,16.07,16.1,16.04,16.09,268341.0,13.0836,13.108,13.0591,13.0999,268341.0
2021-03-16 15:40:00,16.09,16.09,16.05,16.06,343714.0,13.0999,13.0999,13.0673,13.0754,343714.0
2021-03-16 15:50:00,16.06,16.11,16.05,16.1,903882.0,13.0754,13.1161,13.0673,13.108,903882.0
2021-03-17 09:30:00,16.09,16.23,16.02,16.22,557194.0,13.2219,13.3369,13.1644,13.3287,557194.0
2021-03-17 09:40:00,16.23,16.29,16.14,16.15,410186.0,13.3369,13.3863,13.263,13.2712,410186.0
2021-03-17 09:50:00,16.15,16.15,16.08,16.09,189338.0,13.2712,13.2712,13.2137,13.2219,189338.0
2021-03-17 10:00:00,16.09,16.13,16.01,16.03,222497.0,13.2219,13.2548,13.1562,13.1726,222497.0
2021-03-17 10:10:00,16.03,16.05,15.97,15.97,193138.0,13.1726,13.189,13.1233,13.1233,193138.0
2021-03-17 10:20:00,15.98,16.03,15.94,15.99,151038.0,13.1315,13.1726,13.0986,13.1397,151038.0
2021-03-17 10:30:00,15.99,16.01,15.9,15.94,206789.0,13.1397,13.1562,13.0658,13.0986,206789.0
2021-03-17 10:40:00,15.94,15.95,15.88,15.91,186142.0,13.0986,13.1069,13.0493,13.074,186142.0
2021-03-17 10:50:00,15.9,15.96,15.89,15.94,140872.0,13.0658,13.1151,13.0576,13.0986,140872.0
2021-03-17 11:00:00,15.94,16.06,15.93,16.05,181745.0,13.0986,13.1973,13.0904,13.189,181745.0
2021-03-17 11:10:00,16.05,16.1,16.04,16.05,104536.0,13.189,13.2301,13.1808,13.189,104536.0
2021-03-17 11:20:00,16.04,16.08,16.03,16.05,78307.0,13.1808,13.2137,13.1726,13.189,78307.0
2021-03-17 11:30:00,16.05,16.1,16.05,16.09,104997.0,13.189,13.2301,13.189,13.2219,104997.0
2021-03-17 11:40:00,16.09,16.14,16.08,16.1,107543.0,13.2219,13.263,13.2137,13.2301,107543.0
2021-03-17 11:50:00,16.1,16.1,16.06,16.09,79824.0,13.2301,13.2301,13.1973,13.2219,79824.0
2021-03-17 12:00:00,16.09,16.14,16.09,16.14,66660.0,13.2219,13.263,13.2219,13.263,66660.0
2021-03-17 12:10:00,16.13,16.14,16.1,16.11,85583.0,13.2548,13.263,13.2301,13.2383,85583.0
2021-03-17 12:20:00,16.11,16.11,16.05,16.07,68494.0,13.2383,13.2383,13.189,13.2055,68494.0
2021-03-17 12:30:00,16.07,16.08,16.02,16.05,94774.0,13.2055,13.2137,13.1644,13.189,94774.0
2021-03-17 12:40:00,16.05,16.06,16.03,16.04,69799.0,13.189,13.1973,13.1726,13.1808,69799.0
2021-03-17 12:50:00,16.04,16.08,16.03,16.06,92887.0,13.1808,13.2137,13.1726,13.1973,92887.0
2021-03-17 13:00:00,16.05,16.06,16.03,16.05,120246.0,13.189,13.1973,13.1726,13.189,120246.0
2021-03-17 13:10:00,16.05,16.06,16.01,16.02,96070.0,13.189,13.1973,13.1562,13.1644,96070.0
2021-03-17 13:20:00,16.01,16.02,15.98,16.0,109276.0,13.1562,13.1644,13.1315,13.1479,109276.0
2021-03-17 13:30:00,16.0,16.02,15.98,16.0,76803.0,13.1479,13.1644,13.1315,13.1479,76803.0
2021-03-17 13:40:00,16.0,16.02,15.98,16.01,118604.0,13.1479,13.1644,13.1315,13.1562,118604.0
2021-03-17 13:50:00,16.01,16.01,15.98,16.0,73037.0,13.1562,13.1562,13.1315,13.1479,73037.0
2021-03-17 14:00:00,16.0,16.1,15.94,16.1,300989.0,13.1479,13.2301,13.0986,13.2301,300989.0
2021-03-17 14:10:00,16.1,16.16,16.03,16.03,178398.0,13.2301,13.2794,13.1726,13.1726,178398.0
2021-03-17 14:20:00,16.03,16.03,15.97,15.99,303335.0,13.1726,13.1726,13.1233,13.1397,303335.0
2021-03-17 14:30:00,15.98,16.09,15.97,16.04,306890.0,13.1315,13.2219,13.1233,13.1808,306890.0
2021-03-17 14:40:00,16.04,16.05,15.97,16.02,294148.0,13.1808,13.189,13.1233,13.1644,294148.0
2021-03-17 14:50:00,16.02,16.04,15.98,15.99,126086.0,13.1644,13.1808,13.1315,13.1397,126086.0
2021-03-17 15:00:00,15.98,16.01,15.96,15.97,168340.0,13.1315,13.1562,13.1151,13.1233,168340.0
2021-03-17 15:10:00,15.98,16.01,15.94,15.96,132628.0,13.1315,13.1562,13.0986,13.1151,132628.0
2021-03-17 15:20:00,15.96,15.99,15.94,15.98,130589.0,13.1151,13.1397,13.0986,13.1315,130589.0
2021-03-17 15:30:00,15.98,16.05,15.97,16.04,203851.0,13.1315,13.189,13.1233,13.1808,203851.0
2021-03-17 15:40:00,16.03,16.05,16.0,16.01,307470.0,13.1726,13.189,13.1479,13.1562,307470.0
2021-03-17 15:50:00,16.02,16.1,16.0,16.1,1102996.0,13.1644,13.2301,13.1479,13.2301,1102996.0
2021-03-18 09:30:00,16.33,16.46,16.33,16.46,571894.0,13.4191,13.5259,13.4191,13.5259,571894.0
2021-03-18 09:40:00,16.45,16.47,16.34,16.39,344312.0,13.5177,13.5342,13.4273,13.4684,344312.0
2021-03-18 09:50:00,16.39,16.48,16.36,16.46,279110.0,13.4684,13.5424,13.4438,13.5259,279110.0
2021-03-18 10:00:00,16.47,16.48,16.36,16.43,310836.0,13.5342,13.5424,13.4438,13.5013,310836.0
2021-03-18 10:10:00,16.42,16.5,16.41,16.5,245670.0,13.4931,13.5588,13.4849,13.5588,245670.0
2021-03-18 10:20:00,16.49,16.67,16.48,16.66,357077.0,13.5506,13.6985,13.5424,13.6903,357077.0
2021-03-18 10:30:00,16.67,16.73,16.63,16.65,364230.0,13.6985,13.7478,13.6656,13.6821,364230.0
2021-03-18 10:40:00,16.64,16.67,16.59,16.64,198625.0,13.6739,13.6985,13.6328,13.6739,198625.0
2021-03-18 10:50:00,16.64,16.65,16.58,16.63,450598.0,13.6739,13.6821,13.6246,13.6656,450598.0
2021-03-18 11:00:00,16.62,16.75,16.6,16.73,219958.0,13.6574,13.7643,13.641,13.7478,219958.0
2021-03-18 11:10:00,16.74,16.8,16.71,16.79,266129.0,13.756,13.8053,13.7314,13.7971,266129.0
2021-03-18 11:20:00,16.78,16.82,16.78,16.82,226250.0,13.7889,13.8218,13.7889,13.8218,226250.0
2021-03-18 11:30:00,16.82,16.87,16.8,16.8,214580.0,13.8218,13.8629,13.8053,13.8053,214580.0
2021-03-18 11:40:00,16.81,16.88,16.81,16.86,280863.0,13.8136,13.8711,13.8136,13.8546,280863.0
2021-03-18 11:50:00,16.87,16.91,16.84,16.88,230687.0,13.8629,13.8957,13.8382,13.8711,230687.0
2021-03-18 12:00:00,16.88,16.89,16.84,16.86,210795.0,13.8711,13.8793,13.8382,13.8546,210795.0
2021-03-18 12:10:00,16.86,16.89,16.85,16.87,427091.0,13.8546,13.8793,13.8464,13.8629,427091.0
2021-03-18 12:20:00,16.87,16.89,16.86,16.88,144065.0,13.8629,13.8793,13.8546,13.8711,144065.0
2021-03-18 12:30:00,16.88,16.9,16.78,16.85,397171.0,13.8711,13.8875,13.7889,13.8464,397171.0
2021-03-18 12:40:00,16.85,16.87,16.79,16.8,126281.0,13.8464,13.8629,13.7971,13.8053,126281.0
2021-03-18 12:50:00,16.8,16.8,16.7,16.71,269223.0,13.8053,13.8053,13.7232,13.7314,269223.0
2021-03-18 13:00:00,16.71,16.79,16.7,16.77,146423.0,13.7314,13.7971,13.7232,13.7807,146423.0
2021-03-18 13:10:00,16.77,16.78,16.74,16.74,126966.0,13.7807,13.7889,13.756,13.756,126966.0
2021-03-18 13:20:00,16.75,16.77,16.69,16.7,121583.0,13.7643,13.7807,13.715,13.7232,121583.0
2021-03-18 13:30:00,16.7,16.72,16.68,16.71,134405.0,13.7232,13.7396,13.7067,13.7314,134405.0
2021-03-18 13:40:00,16.71,16.73,16.68,16.69,79820.0,13.7314,13.7478,13.7067,13.715,79820.0
2021-03-18 13:50:00,16.69,16.73,16.68,16.69,168808.0,13.715,13.7478,13.7067,13.715,168808.0
2021-03-18 14:00:00,16.7,16.71,16.64,16.66,146872.0,13.7232,13.7314,13.6739,13.6903,146872.0
2021-03-18 14:10:00,16.65,16.68,16.62,16.64,232648.0,13.6821,13.7067,13.6574,13.6739,232648.0
2021-03-18 14:20:00,16.63,16.67,16.62,16.65,165807.0,13.6656,13.6985,13.6574,13.6821,165807.0
2021-03-18 14:30:00,16.66,16.67,16.57,16.61,185971.0,13.6903,13.6985,13.6163,13.6492,185971.0
2021-03-18 14:40:00,16.6,16.63,16.54,16.63,158223.0,13.641,13.6656,13.5917,13.6656,158223.0
2021-03-18 14:50:00,16.63,16.65,16.6,16.62,122565.0,13.6656,13.6821,13.641,13.6574,122565.0
2021-03-18 15:00:00,16.62,16.63,16.54,16.55,207848.0,13.6574,13.6656,13.5917,13.5999,207848.0
2021-03-18 15:10:00,16.55,16.57,16.52,16.53,390777.0,13.5999,13.6163,13.5753,13.5835,390777.0
2021-03-18 15:20:00,16.53,16.54,16.44,16.47,325216.0,13.5835,13.5917,13.5095,13.5342,325216.0
2021-03-18 15:30:00,16.47,16.48,16.32,16.32,373049.0,13.5342,13.5424,13.4109,13.4109,373049.0
2021-03-18 15:40:00,16.32,16.36,16.26,16.29,363317.0,13.4109,13.4438,13.3616,13.3863,363317.0
2021-03-18 15:50:00,16.29,16.36,16.27,16.35,1140101.0,13.3863,13.4438,13.3698,13.4356,1140101.0
2021-03-19 09:30:00,16.06,16.12,15.84,15.9,1488287.0,13.1973,13.2466,13.0165,13.0658,1488287.0
2021-03-19 09:40:00,15.9,15.9,15.77,15.8,422127.0,13.0658,13.0658,12.9589,12.9836,422127.0
2021-03-19 09:50:00,15.8,16.09,15.8,15.98,491133.0,12.9836,13.2219,12.9836,13.1315,491133.0
2021-03-19 10:00:00,15.98,16.01,15.92,15.99,261434.0,13.1315,13.1562,13.0822,13.1397,261434.0
2021-03-19 10:10:00,15.99,16.05,15.91,16.04,359454.0,13.1397,13.189,13.074,13.1808,359454.0
2021-03-19 10:20:00,16.04,16.06,15.98,16.01,195417.0,13.1808,13.1973,13.1315,13.1562,195417.0
2021-03-19 10:30:00,16.01,16.03,15.91,15.95,200507.0,13.1562,13.1726,13.074,13.1069,200507.0
2021-03-19 10:40:00,15.95,16.03,15.9,16.03,160648.0,13.1069,13.1726,13.0658,13.1726,160648.0
2021-03-19 10:50:00,16.03,16.09,16.02,16.06,228040.0,13.1726,13.2219,13.1644,13.1973,228040.0
2021-03-19 11:00:00,16.06,16.08,16.01,16.05,254539.0,13.1973,13.2137,13.1562,13.189,254539.0
2021-03-19 11:10:00,16.05,16.11,16.02,16.08,277725.0,13.189,13.2383,13.1644,13.2137,277725.0
2021-03-19 11:20:00,16.07,16.12,16.04,16.1,187245.0,13.2055,13.2466,13.1808,13.2301,187245.0
2021-03-19 11:30:00,16.1,16.17,16.08,16.16,152208.0,13.2301,13.2876,13.2137,13.2794,152208.0
2021-03-19 11:40:00,16.16,16.23,16.16,16.21,516211.0,13.2794,13.3369,13.2794,13.3205,516211.0
2021-03-19 11:50:00,16.2,16.25,16.18,16.23,336464.0,13.3123,13.3534,13.2959,13.3369,336464.0
2021-03-19 12:00:00,16.23,16.28,16.21,16.21,330512.0,13.3369,13.378,13.3205,13.3205,330512.0
2021-03-19 12:10:00,16.21,16.23,16.18,16.2,97112.0,13.3205,13.3369,13.2959,13.3123,97112.0
2021-03-19 12:20:00,16.2,16.26,16.19,16.24,124573.0,13.3123,13.3616,13.3041,13.3452,124573.0
2021-03-19 12:30:00,16.24,16.25,16.19,16.21,120498.0,13.3452,13.3534,13.3041,13.3205,120498.0
2021-03-19 12:40:00,16.22,16.24,16.21,16.23,89433.0,13.3287,13.3452,13.3205,13.3369,89433.0
2021-03-19 12:50:00,16.22,16.23,16.18,16.19,143108.0,13.3287,13.3369,13.2959,13.3041,143108.0
2021-03-19 13:00:00,16.2,16.21,16.16,16.2,93956.0,13.3123,13.3205,13.2794,13.3123,93956.0
2021-03-19 13:10:00,16.2,16.24,16.18,16.23,135695.0,13.3123,13.3452,13.2959,13.3369,135695.0
2021-03-19 13:20:00,16.23,16.24,16.19,16.2,144004.0,13.3369,13.3452,13.3041,13.3123,144004.0
2021-03-19 13:30:00,16.2,16.22,16.15,16.18,169998.0,13.3123,13.3287,13.2712,13.2959,169998.0
2021-03-19 13:40:00,16.18,16.22,16.17,16.21,92513.0,13.2959,13.3287,13.2876,13.3205,92513.0
2021-03-19 13:50:00,16.21,16.21,16.18,16.19,81899.0,13.3205,13.3205,13.2959,13.3041,81899.0
2021-03-19 14:00:00,16.2,16.23,16.17,16.17,139895.0,13.3123,13.3369,13.2876,13.2876,139895.0
2021-03-19 14:10:00,16.17,16.19,16.15,16.16,161223.0,13.2876,13.3041,13.2712,13.2794,161223.0
2021-03-19 14:20:00,16.16,16.17,16.1,16.12,133532.0,13.2794,13.2876,13.2301,13.2466,133532.0
2021-03-19 14:30:00,16.13,16.16,16.11,16.12,182939.0,13.2548,13.2794,13.2383,13.2466,182939.0
2021-03-19 14:40:00,16.12,16.16,16.11,16.14,132063.0,13.2466,13.2794,13.2383,13.263,132063.0
2021-03-19 14:50:00,16.14,16.19,16.12,16.19,140506.0,13.263,13.3041,13.2466,13.3041,140506.0
2021-03-19 15:00:00,16.18,16.19,16.13,16.14,132475.0,13.2959,13.3041,13.2548,13.263,132475.0
2021-03-19 15:10:00,16.14,16.15,16.12,16.13,120244.0,13.263,13.2712,13.2466,13.2548,120244.0
2021-03-19 15:20:00,16.13,16.13,16.1,16.12,161449.0,13.2548,13.2548,13.2301,13.2466,161449.0
2021-03-19 15:30:00,16.12,16.16,16.1,16.12,269566.0,13.2466,13.2794,13.2301,13.2466,269566.0
2021-03-19 15:40:00,16.11,16.13,16.06,16.09,457284.0,13.2383,13.2548,13.1973,13.2219,457284.0
2021-03-19 15:50:00,16.08,16.16,15.95,15.98,4428678.0,13.2137,13.2794,13.1069,13.1315,4428678.0
2021-03-22 09:30:00,15.97,16.18,15.68,15.79,818474.0,13.1233,13.2959,12.885,12.9754,818474.0
2021-03-22 09:40:00,15.8,15.85,15.73,15.83,334213.0,12.9836,13.0247,12.9261,13.0082,334213.0
2021-03-22 09:50:00,15.84,15.88,15.66,15.7,315718.0,13.0165,13.0493,12.8686,12.9014,315718.0
2021-03-22 10:00:00,15.69,15.71,15.64,15.67,325700.0,12.8932,12.9096,12.8521,12.8768,325700.0
2021-03-22 10:10:00,15.67,15.69,15.6,15.62,196951.0,12.8768,12.8932,12.8192,12.8357,196951.0
2021-03-22 10:20:00,15.63,15.64,15.55,15.6,475859.0,12.8439,12.8521,12.7782,12.8192,475859.0
2021-03-22 10:30:00,15.6,15.66,15.59,15.64,333132.0,12.8192,12.8686,12.811,12.8521,333132.0
2021-03-22 10:40:00,15.64,15.7,15.62,15.66,246233.0,12.8521,12.9014,12.8357,12.8686,246233.0
2021-03-22 10:50:00,15.67,15.67,15.58,15.6,192154.0,12.8768,12.8768,12.8028,12.8192,192154.0
2021-03-22 11:00:00,15.59,15.68,15.59,15.65,99291.0,12.811,12.885,12.811,12.8603,99291.0
2021-03-22 11:10:00,15.65,15.65,15.58,15.61,75042.0,12.8603,12.8603,12.8028,12.8275,75042.0
2021-03-22 11:20:00,15.61,15.62,15.56,15.56,137377.0,12.8275,12.8357,12.7864,12.7864,137377.0
2021-03-22 11:30:00,15.57,15.64,15.56,15.62,113576.0,12.7946,12.8521,12.7864,12.8357,113576.0
2021-03-22 11:40:00,15.61,15.66,15.6,15.64,108807.0,12.8275,12.8686,12.8192,12.8521,108807.0
2021-03-22 11:50:00,15.65,15.68,15.63,15.66,98657.0,12.8603,12.885,12.8439,12.8686,98657.0
2021-03-22 12:00:00,15.66,15.67,15.59,15.6,148807.0,12.8686,12.8768,12.811,12.8192,148807.0
2021-03-22 12:10:00,15.6,15.63,15.57,15.62,293471.0,12.8192,12.8439,12.7946,12.8357,293471.0
2021-03-22 12:20:00,15.61,15.62,15.56,15.58,151189.0,12.8275,12.8357,12.7864,12.8028,151189.0
2021-03-22 12:30:00,15.58,15.63,15.57,15.6,121940.0,12.8028,12.8439,12.7946,12.8192,121940.0
2021-03-22 12:40:00,15.6,15.65,15.59,15.65,84902.0,12.8192,12.8603,12.811,12.8603,84902.0
2021-03-22 12:50:00,15.65,15.68,15.64,15.68,130844.0,12.8603,12.885,12.8521,12.885,130844.0
2021-03-22 13:00:00,15.68,15.69,15.63,15.65,131644.0,12.885,12.8932,12.8439,12.8603,131644.0
2021-03-22 13:10:00,15.65,15.72,15.65,15.72,132751.0,12.8603,12.9179,12.8603,12.9179,132751.0
2021-03-22 13:20:00,15.72,15.75,15.7,15.74,198258.0,12.9179,12.9425,12.9014,12.9343,198258.0
2021-03-22 13:30:00,15.74,15.76,15.72,15.75,158738.0,12.9343,12.9507,12.9179,12.9425,158738.0
2021-03-22 13:40:00,15.75,15.79,15.74,15.78,342524.0,12.9425,12.9754,12.9343,12.9672,342524.0
2021-03-22 13:50:00,15.78,15.81,15.75,15.79,102255.0,12.9672,12.9918,12.9425,12.9754,102255.0
2021-03-22 14:00:00,15.79,15.81,15.78,15.79,86650.0,12.9754,12.9918,12.9672,12.9754,86650.0
2021-03-22 14:10:00,15.8,15.8,15.74,15.76,103627.0,12.9836,12.9836,12.9343,12.9507,103627.0
2021-03-22 14:20:00,15.75,15.78,15.74,15.76,71451.0,12.9425,12.9672,12.9343,12.9507,71451.0
2021-03-22 14:30:00,15.77,15.81,15.76,15.81,99013.0,12.9589,12.9918,12.9507,12.9918,99013.0
2021-03-22 14:40:00,15.81,15.82,15.78,15.81,141535.0,12.9918,13.0,12.9672,12.9918,141535.0
2021-03-22 14:50:00,15.81,15.85,15.8,15.85,153493.0,12.9918,13.0247,12.9836,13.0247,153493.0
2021-03-22 15:00:00,15.85,15.88,15.83,15.87,205389.0,13.0247,13.0493,13.0082,13.0411,205389.0
2021-03-22 15:10:00,15.87,15.87,15.82,15.83,180647.0,13.0411,13.0411,13.0,13.0082,180647.0
2021-03-22 15:20:00,15.83,15.86,15.82,15.84,260833.0,13.0082,13.0329,13.0,13.0165,260833.0
2021-03-22 15:30:00,15.83,15.84,15.76,15.81,305609.0,13.0082,13.0165,12.9507,12.9918,305609.0
2021-03-22 15:40:00,15.81,15.82,15.76,15.77,346878.0,12.9918,13.0,12.9507,12.9589,346878.0
2021-03-22 15:50:00,15.77,15.78,15.73,15.75,920866.0,12.9589,12.9672,12.9261,12.9425,920866.0
2021-03-23 09:30:00,15.59,15.64,15.4,15.64,644271.0,12.811,12.8521,12.6549,12.8521,644271.0
2021-03-23 09:40:00,15.63,15.72,15.6,15.66,249326.0,12.8439,12.9179,12.8192,12.8686,249326.0
2021-03-23 09:50:00,15.65,15.7,15.61,15.67,242060.0,12.8603,12.9014,12.8275,12.8768,242060.0
2021-03-23 10:00:00,15.68,15.72,15.62,15.64,199846.0,12.885,12.9179,12.8357,12.8521,199846.0
2021-03-23 10:10:00,15.64,15.65,15.58,15.63,206680.0,12.8521,12.8603,12.8028,12.8439,206680.0
2021-03-23 10:20:00,15.63,15.64,15.56,15.56,122588.0,12.8439,12.8521,12.7864,12.7864,122588.0
2021-03-23 10:30:00,15.55,15.57,15.46,15.48,143687.0,12.7782,12.7946,12.7042,12.7206,143687.0
2021-03-23 10:40:00,15.48,15.5,15.43,15.44,236998.0,12.7206,12.7371,12.6795,12.6878,236998.0
2021-03-23 10:50:00,15.43,15.48,15.41,15.46,148726.0,12.6795,12.7206,12.6631,12.7042,148726.0
2021-03-23 11:00:00,15.46,15.46,15.35,15.35,242384.0,12.7042,12.7042,12.6138,12.6138,242384.0
2021-03-23 11:10:00,15.35,15.45,15.32,15.43,111033.0,12.6138,12.696,12.5892,12.6795,111033.0
2021-03-23 11:20:00,15.43,15.46,15.42,15.46,101148.0,12.6795,12.7042,12.6713,12.7042,101148.0
2021-03-23 11:30:00,15.46,15.48,15.41,15.44,91631.0,12.7042,12.7206,12.6631,12.6878,91631.0
2021-03-23 11:40:00,15.44,15.47,15.43,15.45,94615.0,12.6878,12.7124,12.6795,12.696,94615.0
2021-03-23 11:50:00,15.44,15.49,15.42,15.47,112462.0,12.6878,12.7289,12.6713,12.7124,112462.0
2021-03-23 12:00:00,15.48,15.5,15.45,15.46,133584.0,12.7206,12.7371,12.696,12.7042,133584.0
2021-03-23 12:10:00,15.46,15.49,15.44,15.48,90342.0,12.7042,12.7289,12.6878,12.7206,90342.0
2021-03-23 12:20:00,15.48,15.52,15.45,15.5,75410.0,12.7206,12.7535,12.696,12.7371,75410.0
2021-03-23 12:30:00,15.5,15.55,15.49,15.54,153101.0,12.7371,12.7782,12.7289,12.7699,153101.0
2021-03-23 12:40:00,15.54,15.57,15.53,15.56,86345.0,12.7699,12.7946,12.7617,12.7864,86345.0
2021-03-23 12:50:00,15.55,15.57,15.54,15.55,50202.0,12.7782,12.7946,12.7699,12.7782,50202.0
2021-03-23 13:00:00,15.55,15.57,15.53,15.53,104180.0,12.7782,12.7946,12.7617,12.7617,104180.0
2021-03-23 13:10:00,15.53,15.55,15.5,15.54,98292.0,12.7617,12.7782,12.7371,12.7699,98292.0
2021-03-23 13:20:00,15.54,15.57,15.53,15.56,86073.0,12.7699,12.7946,12.7617,12.7864,86073.0
2021-03-23 13:30:00,15.57,15.58,15.53,15.54,94098.0,12.7946,12.8028,12.7617,12.7699,94098.0
2021-03-23 13:40:00,15.54,15.54,15.44,15.46,79252.0,12.7699,12.7699,12.6878,12.7042,79252.0
2021-03-23 13:50:00,15.46,15.48,15.44,15.47,65708.0,12.7042,12.7206,12.6878,12.7124,65708.0
2021-03-23 14:00:00,15.46,15.46,15.41,15.45,93090.0,12.7042,12.7042,12.6631,12.696,93090.0
2021-03-23 14:10:00,15.45,15.45,15.41,15.43,82266.0,12.696,12.696,12.6631,12.6795,82266.0
2021-03-23 14:20:00,15.43,15.44,15.38,15.39,167800.0,12.6795,12.6878,12.6385,12.6467,167800.0
2021-03-23 14:30:00,15.4,15.41,15.34,15.36,131765.0,12.6549,12.6631,12.6056,12.622,131765.0
2021-03-23 14:40:00,15.36,15.37,15.31,15.35,162161.0,12.622,12.6302,12.5809,12.6138,162161.0
2021-03-23 14:50:00,15.35,15.36,15.28,15.29,153987.0,12.6138,12.622,12.5563,12.5645,153987.0
2021-03-23 15:00:00,15.29,15.36,15.27,15.33,152450.0,12.5645,12.622,12.5481,12.5974,152450.0
2021-03-23 15:10:00,15.33,15.34,15.27,15.29,260649.0,12.5974,12.6056,12.5481,12.5645,260649.0
2021-03-23 15:20:00,15.29,15.3,15.23,15.26,332566.0,12.5645,12.5727,12.5152,12.5399,332566.0
2021-03-23 15:30:00,15.27,15.27,15.19,15.22,274186.0,12.5481,12.5481,12.4823,12.507,274186.0
2021-03-23 15:40:00,15.21,15.3,15.21,15.28,308266.0,12.4988,12.5727,12.4988,12.5563,308266.0
2021-03-23 15:50:00,15.27,15.31,15.21,15.31,1067209.0,12.5481,12.5809,12.4988,12.5809,1067209.0
2021-03-24 09:30:00,15.64,15.79,15.6,15.75,830336.0,12.8521,12.9754,12.8192,12.9425,830336.0
2021-03-24 09:40:00,15.74,15.85,15.73,15.78,452343.0,12.9343,13.0247,12.9261,12.9672,452343.0
2021-03-24 09:50:00,15.77,15.78,15.56,15.65,531731.0,12.9589,12.9672,12.7864,12.8603,531731.0
2021-03-24 10:00:00,15.65,15.71,15.64,15.68,246034.0,12.8603,12.9096,12.8521,12.885,246034.0
2021-03-24 10:10:00,15.68,15.75,15.68,15.68,301721.0,12.885,12.9425,12.885,12.885,301721.0
2021-03-24 10:20:00,15.69,15.73,15.67,15.72,150799.0,12.8932,12.9261,12.8768,12.9179,150799.0
2021-03-24 10:30:00,15.71,15.76,15.67,15.7,244416.0,12.9096,12.9507,12.8768,12.9014,244416.0
2021-03-24 10:40:00,15.71,15.79,15.67,15.78,408848.0,12.9096,12.9754,12.8768,12.9672,408848.0
2021-03-24 10:50:00,15.78,15.81,15.75,15.78,279650.0,12.9672,12.9918,12.9425,12.9672,279650.0
2021-03-24 11:00:00,15.78,15.8,15.65,15.67,304411.0,12.9672,12.9836,12.8603,12.8768,304411.0
2021-03-24 11:10:00,15.68,15.69,15.61,15.62,258854.0,12.885,12.8932,12.8275,12.8357,258854.0
2021-03-24 11:20:00,15.62,15.65,15.61,15.62,154854.0,12.8357,12.8603,12.8275,12.8357,154854.0
2021-03-24 11:30:00,15.63,15.73,15.62,15.69,183749.0,12.8439,12.9261,12.8357,12.8932,183749.0
2021-03-24 11:40:00,15.69,15.7,15.66,15.7,131278.0,12.8932,12.9014,12.8686,12.9014,131278.0
2021-03-24 11:50:00,15.7,15.71,15.65,15.69,412493.0,12.9014,12.9096,12.8603,12.8932,412493.0
2021-03-24 12:00:00,15.69,15.74,15.67,15.74,164115.0,12.8932,12.9343,12.8768,12.9343,164115.0
2021-03-24 12:10:00,15.73,15.76,15.72,15.74,204833.0,12.9261,12.9507,12.9179,12.9343,204833.0
2021-03-24 12:20:00,15.74,15.75,15.71,15.73,111229.0,12.9343,12.9425,12.9096,12.9261,111229.0
2021-03-24 12:30:00,15.73,15.74,15.67,15.72,165404.0,12.9261,12.9343,12.8768,12.9179,165404.0
2021-03-24 12:40:00,15.72,15.74,15.68,15.68,147249.0,12.9179,12.9343,12.885,12.885,147249.0
2021-03-24 12:50:00,15.69,15.72,15.67,15.7,158849.0,12.8932,12.9179,12.8768,12.9014,158849.0
2021-03-24 13:00:00,15.7,15.71,15.64,15.67,227191.0,12.9014,12.9096,12.8521,12.8768,227191.0
2021-03-24 13:10:00,15.66,15.67,15.58,15.59,181742.0,12.8686,12.8768,12.8028,12.811,181742.0
2021-03-24 13:20:00,15.59,15.64,15.58,15.62,218604.0,12.811,12.8521,12.8028,12.8357,218604.0
2021-03-24 13:30:00,15.62,15.68,15.61,15.68,244590.0,12.8357,12.885,12.8275,12.885,244590.0
2021-03-24 13:40:00,15.68,15.69,15.61,15.66,306544.0,12.885,12.8932,12.8275,12.8686,306544.0
2021-03-24 13:50:00,15.66,15.68,15.62,15.63,130459.0,12.8686,12.885,12.8357,12.8439,130459.0
2021-03-24 14:00:00,15.63,15.64,15.59,15.62,136970.0,12.8439,12.8521,12.811,12.8357,136970.0
2021-03-24 14:10:00,15.61,15.62,15.54,15.59,121342.0,12.8275,12.8357,12.7699,12.811,121342.0
2021-03-24 14:20:00,15.58,15.61,15.54,15.54,161132.0,12.8028,12.8275,12.7699,12.7699,161132.0
2021-03-24 14:30:00,15.54,15.54,15.48,15.5,200008.0,12.7699,12.7699,12.7206,12.7371,200008.0
2021-03-24 14:40:00,15.5,15.51,15.42,15.49,147466.0,12.7371,12.7453,12.6713,12.7289,147466.0
2021-03-24 14:50:00,15.5,15.5,15.43,15.44,106363.0,12.7371,12.7371,12.6795,12.6878,106363.0
2021-03-24 15:00:00,15.44,15.47,15.42,15.44,216323.0,12.6878,12.7124,12.6713,12.6878,216323.0
2021-03-24 15:10:00,15.44,15.49,15.42,15.46,195091.0,12.6878,12.7289,12.6713,12.7042,195091.0
2021-03-24 15:20:00,15.46,15.46,15.37,15.39,214768.0,12.7042,12.7042,12.6302,12.6467,214768.0
2021-03-24 15:30:00,15.4,15.41,15.34,15.37,328160.0,12.6549,12.6631,12.6056,12.6302,328160.0
2021-03-24 15:40:00,15.37,15.4,15.34,15.37,418497.0,12.6302,12.6549,12.6056,12.6302,418497.0
2021-03-24 15:50:00,15.36,15.37,15.3,15.31,1333376.0,12.622,12.6302,12.5727,12.5809,1333376.0
2021-03-25 09:30:00,15.26,15.42,15.18,15.2,456744.0,12.5399,12.6713,12.4741,12.4905,456744.0
2021-03-25 09:40:00,15.2,15.29,15.18,15.23,215618.0,12.4905,12.5645,12.4741,12.5152,215618.0
2021-03-25 09:50:00,15.23,15.23,15.08,15.17,194386.0,12.5152,12.5152,12.3919,12.4659,194386.0
2021-03-25 10:00:00,15.16,15.24,15.11,15.24,218252.0,12.4577,12.5234,12.4166,12.5234,218252.0
2021-03-25 10:10:00,15.24,15.28,15.15,15.18,156811.0,12.5234,12.5563,12.4495,12.4741,156811.0
2021-03-25 10:20:00,15.19,15.32,15.15,15.28,162439.0,12.4823,12.5892,12.4495,12.5563,162439.0
2021-03-25 10:30:00,15.28,15.33,15.25,15.29,146332.0,12.5563,12.5974,12.5316,12.5645,146332.0
2021-03-25 10:40:00,15.28,15.28,15.16,15.19,142858.0,12.5563,12.5563,12.4577,12.4823,142858.0
2021-03-25 10:50:00,15.19,15.27,15.15,15.27,215120.0,12.4823,12.5481,12.4495,12.5481,215120.0
2021-03-25 11:00:00,15.26,15.28,15.19,15.26,164509.0,12.5399,12.5563,12.4823,12.5399,164509.0
2021-03-25 11:10:00,15.26,15.46,15.24,15.46,264308.0,12.5399,12.7042,12.5234,12.7042,264308.0
2021-03-25 11:20:00,15.46,15.54,15.44,15.52,359660.0,12.7042,12.7699,12.6878,12.7535,359660.0
2021-03-25 11:30:00,15.51,15.59,15.5,15.57,160035.0,12.7453,12.811,12.7371,12.7946,160035.0
2021-03-25 11:40:00,15.56,15.59,15.53,15.57,183026.0,12.7864,12.811,12.7617,12.7946,183026.0
2021-03-25 11:50:00,15.57,15.65,15.55,15.65,226091.0,12.7946,12.8603,12.7782,12.8603,226091.0
2021-03-25 12:00:00,15.65,15.68,15.61,15.63,563434.0,12.8603,12.885,12.8275,12.8439,563434.0
2021-03-25 12:10:00,15.63,15.7,15.6,15.69,197613.0,12.8439,12.9014,12.8192,12.8932,197613.0
2021-03-25 12:20:00,15.68,15.71,15.65,15.68,210855.0,12.885,12.9096,12.8603,12.885,210855.0
2021-03-25 12:30:00,15.68,15.72,15.66,15.71,250632.0,12.885,12.9179,12.8686,12.9096,250632.0
2021-03-25 12:40:00,15.71,15.8,15.7,15.8,285590.0,12.9096,12.9836,12.9014,12.9836,285590.0
2021-03-25 12:50:00,15.79,15.83,15.74,15.78,225898.0,12.9754,13.0082,12.9343,12.9672,225898.0
2021-03-25 13:00:00,15.77,15.81,15.73,15.78,293043.0,12.9589,12.9918,12.9261,12.9672,293043.0
2021-03-25 13:10:00,15.78,15.79,15.73,15.74,179980.0,12.9672,12.9754,12.9261,12.9343,179980.0
2021-03-25 13:20:00,15.74,15.75,15.66,15.67,88076.0,12.9343,12.9425,12.8686,12.8768,88076.0
2021-03-25 13:30:00,15.67,15.68,15.61,15.63,150402.0,12.8768,12.885,12.8275,12.8439,150402.0
2021-03-25 13:40:00,15.64,15.69,15.62,15.66,132816.0,12.8521,12.8932,12.8357,12.8686,132816.0
2021-03-25 13:50:00,15.65,15.68,15.63,15.63,82040.0,12.8603,12.885,12.8439,12.8439,82040.0
2021-03-25 14:00:00,15.63,15.67,15.62,15.65,128871.0,12.8439,12.8768,12.8357,12.8603,128871.0
2021-03-25 14:10:00,15.64,15.73,15.63,15.72,160464.0,12.8521,12.9261,12.8439,12.9179,160464.0
2021-03-25 14:20:00,15.71,15.72,15.62,15.62,138034.0,12.9096,12.9179,12.8357,12.8357,138034.0
2021-03-25 14:30:00,15.62,15.71,15.62,15.7,105746.0,12.8357,12.9096,12.8357,12.9014,105746.0
2021-03-25 14:40:00,15.71,15.73,15.69,15.71,123040.0,12.9096,12.9261,12.8932,12.9096,123040.0
2021-03-25 14:50:00,15.71,15.76,15.7,15.73,98203.0,12.9096,12.9507,12.9014,12.9261,98203.0
2021-03-25 15:00:00,15.73,15.75,15.7,15.72,135178.0,12.9261,12.9425,12.9014,12.9179,135178.0
2021-03-25 15:10:00,15.72,15.81,15.71,15.81,287733.0,12.9179,12.9918,12.9096,12.9918,287733.0
2021-03-25 15:20:00,15.81,15.84,15.8,15.82,298373.0,12.9918,13.0165,12.9836,13.0,298373.0
2021-03-25 15:30:00,15.82,15.88,15.79,15.88,315582.0,13.0,13.0493,12.9754,13.0493,315582.0
2021-03-25 15:40:00,15.88,15.89,15.84,15.84,360290.0,13.0493,13.0576,13.0165,13.0165,360290.0
2021-03-25 15:50:00,15.85,15.9,15.81,15.83,1350660.0,13.0247,13.0658,12.9918,13.0082,1350660.0
2021-03-26 09:30:00,16.02,16.1,15.88,15.91,627065.0,13.1644,13.2301,13.0493,13.074,627065.0
2021-03-26 09:40:00,15.91,15.96,15.87,15.93,325592.0,13.074,13.1151,13.0411,13.0904,325592.0
2021-03-26 09:50:00,15.93,15.99,15.9,15.95,226756.0,13.0904,13.1397,13.0658,13.1069,226756.0
2021-03-26 10:00:00,15.95,16.02,15.94,15.95,161823.0,13.1069,13.1644,13.0986,13.1069,161823.0
2021-03-26 10:10:00,15.95,16.04,15.95,16.03,407558.0,13.1069,13.1808,13.1069,13.1726,407558.0
2021-03-26 10:20:00,16.03,16.15,16.02,16.14,224368.0,13.1726,13.2712,13.1644,13.263,224368.0
2021-03-26 10:30:00,16.14,16.17,16.08,16.1,475715.0,13.263,13.2876,13.2137,13.2301,475715.0
2021-03-26 10:40:00,16.1,16.15,16.0,16.0,192395.0,13.2301,13.2712,13.1479,13.1479,192395.0
2021-03-26 10:50:00,15.99,16.05,15.99,16.04,215338.0,13.1397,13.189,13.1397,13.1808,215338.0
2021-03-26 11:00:00,16.04,16.07,15.99,16.0,150282.0,13.1808,13.2055,13.1397,13.1479,150282.0
2021-03-26 11:10:00,16.0,16.0,15.93,15.96,155848.0,13.1479,13.1479,13.0904,13.1151,155848.0
2021-03-26 11:20:00,15.96,16.02,15.96,16.02,261286.0,13.1151,13.1644,13.1151,13.1644,261286.0
2021-03-26 11:30:00,16.02,16.06,16.0,16.02,147689.0,13.1644,13.1973,13.1479,13.1644,147689.0
2021-03-26 11:40:00,16.02,16.04,15.98,15.99,114752.0,13.1644,13.1808,13.1315,13.1397,114752.0
2021-03-26 11:50:00,15.99,16.0,15.92,15.94,226438.0,13.1397,13.1479,13.0822,13.0986,226438.0
2021-03-26 12:00:00,15.94,15.96,15.9,15.94,168234.0,13.0986,13.1151,13.0658,13.0986,168234.0
2021-03-26 12:10:00,15.94,15.99,15.93,15.96,211973.0,13.0986,13.1397,13.0904,13.1151,211973.0
2021-03-26 12:20:00,15.96,15.99,15.96,15.98,113331.0,13.1151,13.1397,13.1151,13.1315,113331.0
2021-03-26 12:30:00,15.98,15.98,15.93,15.96,218551.0,13.1315,13.1315,13.0904,13.1151,218551.0
2021-03-26 12:40:00,15.96,15.99,15.95,15.97,106849.0,13.1151,13.1397,13.1069,13.1233,106849.0
2021-03-26 12:50:00,15.97,16.0,15.93,15.96,139259.0,13.1233,13.1479,13.0904,13.1151,139259.0
2021-03-26 13:00:00,15.96,15.99,15.94,15.99,75149.0,13.1151,13.1397,13.0986,13.1397,75149.0
2021-03-26 13:10:00,15.99,16.0,15.93,15.93,140773.0,13.1397,13.1479,13.0904,13.0904,140773.0
2021-03-26 13:20:00,15.93,15.94,15.89,15.9,132300.0,13.0904,13.0986,13.0576,13.0658,132300.0
2021-03-26 13:30:00,15.91,15.94,15.9,15.9,89654.0,13.074,13.0986,13.0658,13.0658,89654.0
2021-03-26 13:40:00,15.91,15.93,15.86,15.87,106855.0,13.074,13.0904,13.0329,13.0411,106855.0
2021-03-26 13:50:00,15.87,15.9,15.86,15.9,217427.0,13.0411,13.0658,13.0329,13.0658,217427.0
2021-03-26 14:00:00,15.9,15.9,15.83,15.84,132742.0,13.0658,13.0658,13.0082,13.0165,132742.0
2021-03-26 14:10:00,15.83,15.85,15.79,15.82,227693.0,13.0082,13.0247,12.9754,13.0,227693.0
2021-03-26 14:20:00,15.82,15.87,15.8,15.84,119623.0,13.0,13.0411,12.9836,13.0165,119623.0
2021-03-26 14:30:00,15.85,15.89,15.83,15.84,112528.0,13.0247,13.0576,13.0082,13.0165,112528.0
2021-03-26 14:40:00,15.84,15.86,15.77,15.78,177252.0,13.0165,13.0329,12.9589,12.9672,177252.0
2021-03-26 14:50:00,15.77,15.94,15.77,15.94,369651.0,12.9589,13.0986,12.9589,13.0986,369651.0
2021-03-26 15:00:00,15.93,15.94,15.88,15.89,154228.0,13.0904,13.0986,13.0493,13.0576,154228.0
2021-03-26 15:10:00,15.89,15.92,15.87,15.92,263735.0,13.0576,13.0822,13.0411,13.0822,263735.0
2021-03-26 15:20:00,15.92,15.92,15.85,15.89,181664.0,13.0822,13.0822,13.0247,13.0576,181664.0
2021-03-26 15:30:00,15.89,15.97,15.89,15.96,298144.0,13.0576,13.1233,13.0576,13.1151,298144.0
2021-03-26 15:40:00,15.96,16.0,15.94,15.99,307344.0,13.1151,13.1479,13.0986,13.1397,307344.0
2021-03-26 15:50:00,15.99,16.11,15.99,16.08,1389444.0,13.1397,13.2383,13.1397,13.2137,1389444.0
2021-03-29 09:30:00,15.8,15.86,15.71,15.79,670206.0,12.9836,13.0329,12.9096,12.9754,670206.0
2021-03-29 09:40:00,15.79,15.87,15.76,15.76,303357.0,12.9754,13.0411,12.9507,12.9507,303357.0
2021-03-29 09:50:00,15.76,15.86,15.75,15.82,172569.0,12.9507,13.0329,12.9425,13.0,172569.0
2021-03-29 10:00:00,15.81,15.89,15.78,15.79,294212.0,12.9918,13.0576,12.9672,12.9754,294212.0
2021-03-29 10:10:00,15.78,15.83,15.69,15.69,288976.0,12.9672,13.0082,12.8932,12.8932,288976.0
2021-03-29 10:20:00,15.7,15.7,15.61,15.63,230005.0,12.9014,12.9014,12.8275,12.8439,230005.0
2021-03-29 10:30:00,15.63,15.65,15.57,15.57,263838.0,12.8439,12.8603,12.7946,12.7946,263838.0
2021-03-29 10:40:00,15.57,15.58,15.53,15.55,321066.0,12.7946,12.8028,12.7617,12.7782,321066.0
2021-03-29 10:50:00,15.54,15.55,15.45,15.51,506752.0,12.7699,12.7782,12.696,12.7453,506752.0
2021-03-29 11:00:00,15.51,15.52,15.44,15.48,203298.0,12.7453,12.7535,12.6878,12.7206,203298.0
2021-03-29 11:10:00,15.48,15.49,15.41,15.43,161897.0,12.7206,12.7289,12.6631,12.6795,161897.0
2021-03-29 11:20:00,15.43,15.44,15.36,15.38,177324.0,12.6795,12.6878,12.622,12.6385,177324.0
2021-03-29 11:30:00,15.39,15.5,15.37,15.46,256174.0,12.6467,12.7371,12.6302,12.7042,256174.0
2021-03-29 11:40:00,15.46,15.55,15.46,15.52,155783.0,12.7042,12.7782,12.7042,12.7535,155783.0
2021-03-29 11:50:00,15.51,15.62,15.49,15.6,136957.0,12.7453,12.8357,12.7289,12.8192,136957.0
2021-03-29 12:00:00,15.6,15.63,15.56,15.57,181873.0,12.8192,12.8439,12.7864,12.7946,181873.0
2021-03-29 12:10:00,15.57,15.58,15.49,15.51,160639.0,12.7946,12.8028,12.7289,12.7453,160639.0
2021-03-29 12:20:00,15.51,15.59,15.49,15.59,95021.0,12.7453,12.811,12.7289,12.811,95021.0
2021-03-29 12:30:00,15.59,15.64,15.56,15.62,120431.0,12.811,12.8521,12.7864,12.8357,120431.0
2021-03-29 12:40:00,15.62,15.66,15.59,15.62,134169.0,12.8357,12.8686,12.811,12.8357,134169.0
2021-03-29 12:50:00,15.61,15.65,15.58,15.64,118298.0,12.8275,12.8603,12.8028,12.8521,118298.0
2021-03-29 13:00:00,15.64,15.67,15.6,15.66,422376.0,12.8521,12.8768,12.8192,12.8686,422376.0
2021-03-29 13:10:00,15.66,15.67,15.61,15.63,296884.0,12.8686,12.8768,12.8275,12.8439,296884.0
2021-03-29 13:20:00,15.64,15.65,15.61,15.63,422652.0,12.8521,12.8603,12.8275,12.8439,422652.0
2021-03-29 13:30:00,15.63,15.7,15.6,15.65,313746.0,12.8439,12.9014,12.8192,12.8603,313746.0
2021-03-29 13:40:00,15.65,15.65,15.59,15.61,496456.0,12.8603,12.8603,12.811,12.8275,496456.0
2021-03-29 13:50:00,15.61,15.64,15.57,15.6,331694.0,12.8275,12.8521,12.7946,12.8192,331694.0
2021-03-29 14:00:00,15.6,15.64,15.57,15.64,335622.0,12.8192,12.8521,12.7946,12.8521,335622.0
2021-03-29 14:10:00,15.63,15.68,15.59,15.65,198706.0,12.8439,12.885,12.811,12.8603,198706.0
2021-03-29 14:20:00,15.64,15.69,15.63,15.67,128846.0,12.8521,12.8932,12.8439,12.8768,128846.0
2021-03-29 14:30:00,15.67,15.68,15.61,15.63,106658.0,12.8768,12.885,12.8275,12.8439,106658.0
2021-03-29 14:40:00,15.63,15.71,15.62,15.69,118917.0,12.8439,12.9096,12.8357,12.8932,118917.0
2021-03-29 14:50:00,15.69,15.7,15.64,15.67,121993.0,12.8932,12.9014,12.8521,12.8768,121993.0
2021-03-29 15:00:00,15.68,15.76,15.67,15.76,262313.0,12.885,12.9507,12.8768,12.9507,262313.0
2021-03-29 15:10:00,15.76,15.77,15.74,15.76,436256.0,12.9507,12.9589,12.9343,12.9507,436256.0
2021-03-29 15:20:00,15.76,15.84,15.76,15.83,487296.0,12.9507,13.0165,12.9507,13.0082,487296.0
2021-03-29 15:30:00,15.83,15.83,15.76,15.77,289759.0,13.0082,13.0082,12.9507,12.9589,289759.0
2021-03-29 15:40:00,15.78,15.78,15.67,15.67,369677.0,12.9672,12.9672,12.8768,12.8768,369677.0
2021-03-29 15:50:00,15.67,15.71,15.59,15.61,1431790.0,12.8768,12.9096,12.811,12.8275,1431790.0
2021-03-30 09:30:00,15.82,16.06,15.8,16.02,931444.0,13.0,13.1973,12.9836,13.1644,931444.0
2021-03-30 09:40:00,16.01,16.03,15.87,15.88,262408.0,13.1562,13.1726,13.0411,13.0493,262408.0
2021-03-30 09:50:00,15.88,15.98,15.81,15.96,122855.0,13.0493,13.1315,12.9918,13.1151,122855.0
2021-03-30 10:00:00,15.96,16.0,15.93,15.94,153506.0,13.1151,13.1479,13.0904,13.0986,153506.0
2021-03-30 10:10:00,15.95,15.98,15.9,15.91,153593.0,13.1069,13.1315,13.0658,13.074,153593.0
2021-03-30 10:20:00,15.91,16.01,15.86,16.0,250181.0,13.074,13.1562,13.0329,13.1479,250181.0
2021-03-30 10:30:00,16.0,16.11,16.0,16.1,194140.0,13.1479,13.2383,13.1479,13.2301,194140.0
2021-03-30 10:40:00,16.1,16.11,16.02,16.05,136085.0,13.2301,13.2383,13.1644,13.189,136085.0
2021-03-30 10:50:00,16.05,16.05,15.99,16.02,147709.0,13.189,13.189,13.1397,13.1644,147709.0
2021-03-30 11:00:00,16.02,16.1,16.01,16.09,137229.0,13.1644,13.2301,13.1562,13.2219,137229.0
2021-03-30 11:10:00,16.08,16.12,16.06,16.1,202285.0,13.2137,13.2466,13.1973,13.2301,202285.0
2021-03-30 11:20:00,16.11,16.11,16.05,16.06,121224.0,13.2383,13.2383,13.189,13.1973,121224.0
2021-03-30 11:30:00,16.07,16.07,15.99,16.0,173627.0,13.2055,13.2055,13.1397,13.1479,173627.0
2021-03-30 11:40:00,16.0,16.01,15.96,15.97,169983.0,13.1479,13.1562,13.1151,13.1233,169983.0
2021-03-30 11:50:00,15.98,15.98,15.94,15.94,169885.0,13.1315,13.1315,13.0986,13.0986,169885.0
2021-03-30 12:00:00,15.94,16.0,15.94,16.0,79290.0,13.0986,13.1479,13.0986,13.1479,79290.0
2021-03-30 12:10:00,16.0,16.01,15.95,15.98,130072.0,13.1479,13.1562,13.1069,13.1315,130072.0
2021-03-30 12:20:00,15.98,15.99,15.94,15.95,87496.0,13.1315,13.1397,13.0986,13.1069,87496.0
2021-03-30 12:30:00,15.95,15.99,15.93,15.99,99914.0,13.1069,13.1397,13.0904,13.1397,99914.0
2021-03-30 12:40:00,15.99,16.0,15.96,16.0,92953.0,13.1397,13.1479,13.1151,13.1479,92953.0
2021-03-30 12:50:00,16.0,16.0,15.95,15.96,74588.0,13.1479,13.1479,13.1069,13.1151,74588.0
2021-03-30 13:00:00,15.96,15.98,15.9,15.91,97853.0,13.1151,13.1315,13.0658,13.074,97853.0
2021-03-30 13:10:00,15.91,15.91,15.88,15.89,105854.0,13.074,13.074,13.0493,13.0576,105854.0
2021-03-30 13:20:00,15.89,15.93,15.88,15.9,180358.0,13.0576,13.0904,13.0493,13.0658,180358.0
2021-03-30 13:30:00,15.89,15.94,15.87,15.93,122436.0,13.0576,13.0986,13.0411,13.0904,122436.0
2021-03-30 13:40:00,15.92,15.95,15.89,15.89,84581.0,13.0822,13.1069,13.0576,13.0576,84581.0
2021-03-30 13:50:00,15.89,15.92,15.88,15.89,96194.0,13.0576,13.0822,13.0493,13.0576,96194.0
2021-03-30 14:00:00,15.9,15.93,15.87,15.92,113527.0,13.0658,13.0904,13.0411,13.0822,113527.0
2021-03-30 14:10:00,15.92,15.96,15.9,15.94,233273.0,13.0822,13.1151,13.0658,13.0986,233273.0
2021-03-30 14:20:00,15.95,15.98,15.93,15.97,160489.0,13.1069,13.1315,13.0904,13.1233,160489.0
2021-03-30 14:30:00,15.97,15.98,15.93,15.93,99385.0,13.1233,13.1315,13.0904,13.0904,99385.0
2021-03-30 14:40:00,15.94,15.98,15.93,15.98,76334.0,13.0986,13.1315,13.0904,13.1315,76334.0
2021-03-30 14:50:00,15.98,16.03,15.97,16.02,175927.0,13.1315,13.1726,13.1233,13.1644,175927.0
2021-03-30 15:00:00,16.01,16.05,15.99,16.04,106407.0,13.1562,13.189,13.1397,13.1808,106407.0
2021-03-30 15:10:00,16.04,16.05,15.99,16.03,153406.0,13.1808,13.189,13.1397,13.1726,153406.0
2021-03-30 15:20:00,16.03,16.09,16.02,16.09,174737.0,13.1726,13.2219,13.1644,13.2219,174737.0
2021-03-30 15:30:00,16.09,16.1,16.06,16.07,225866.0,13.2219,13.2301,13.1973,13.2055,225866.0
2021-03-30 15:40:00,16.07,16.08,16.0,16.01,263689.0,13.2055,13.2137,13.1479,13.1562,263689.0
2021-03-30 15:50:00,16.01,16.02,15.96,16.01,930026.0,13.1562,13.1644,13.1151,13.1562,930026.0
2021-03-31 09:30:00,15.88,16.09,15.85,16.05,516370.0,13.0493,13.2219,13.0247,13.189,516370.0
2021-03-31 09:40:00,16.06,16.07,15.97,15.97,136320.0,13.1973,13.2055,13.1233,13.1233,136320.0
2021-03-31 09:50:00,15.95,15.99,15.9,15.92,194391.0,13.1069,13.1397,13.0658,13.0822,194391.0
2021-03-31 10:00:00,15.92,15.95,15.86,15.86,326838.0,13.0822,13.1069,13.0329,13.0329,326838.0
2021-03-31 10:10:00,15.86,15.88,15.82,15.86,145672.0,13.0329,13.0493,13.0,13.0329,145672.0
2021-03-31 10:20:00,15.86,15.9,15.82,15.85,143863.0,13.0329,13.0658,13.0,13.0247,143863.0
2021-03-31 10:30:00,15.85,15.85,15.8,15.84,325707.0,13.0247,13.0247,12.9836,13.0165,325707.0
2021-03-31 10:40:00,15.84,15.85,15.75,15.75,290068.0,13.0165,13.0247,12.9425,12.9425,290068.0
2021-03-31 10:50:00,15.75,15.81,15.74,15.8,322304.0,12.9425,12.9918,12.9343,12.9836,322304.0
2021-03-31 11:00:00,15.79,15.86,15.77,15.86,118393.0,12.9754,13.0329,12.9589,13.0329,118393.0
2021-03-31 11:10:00,15.85,15.91,15.82,15.9,356357.0,13.0247,13.074,13.0,13.0658,356357.0
2021-03-31 11:20:00,15.91,15.93,15.81,15.81,101925.0,13.074,13.0904,12.9918,12.9918,101925.0
2021-03-31 11:30:00,15.81,15.81,15.74,15.75,100240.0,12.9918,12.9918,12.9343,12.9425,100240.0
2021-03-31 11:40:00,15.76,15.81,15.74,15.8,95938.0,12.9507,12.9918,12.9343,12.9836,95938.0
2021-03-31 11:50:00,15.81,15.81,15.76,15.78,63473.0,12.9918,12.9918,12.9507,12.9672,63473.0
2021-03-31 12:00:00,15.77,15.81,15.76,15.81,101787.0,12.9589,12.9918,12.9507,12.9918,101787.0
2021-03-31 12:10:00,15.81,15.83,15.78,15.82,103343.0,12.9918,13.0082,12.9672,13.0,103343.0
2021-03-31 12:20:00,15.82,15.82,15.78,15.81,100512.0,13.0,13.0,12.9672,12.9918,100512.0
2021-03-31 12:30:00,15.81,15.82,15.78,15.79,82281.0,12.9918,13.0,12.9672,12.9754,82281.0
2021-03-31 12:40:00,15.79,15.83,15.79,15.81,97374.0,12.9754,13.0082,12.9754,12.9918,97374.0
2021-03-31 12:50:00,15.81,15.84,15.8,15.84,95504.0,12.9918,13.0165,12.9836,13.0165,95504.0
2021-03-31 13:00:00,15.84,15.86,15.83,15.84,55723.0,13.0165,13.0329,13.0082,13.0165,55723.0
2021-03-31 13:10:00,15.85,15.89,15.84,15.87,68777.0,13.0247,13.0576,13.0165,13.0411,68777.0
2021-03-31 13:20:00,15.87,15.89,15.85,15.85,96382.0,13.0411,13.0576,13.0247,13.0247,96382.0
2021-03-31 13:30:00,15.86,15.88,15.84,15.87,125233.0,13.0329,13.0493,13.0165,13.0411,125233.0
2021-03-31 13:40:00,15.87,15.9,15.86,15.9,83819.0,13.0411,13.0658,13.0329,13.0658,83819.0
2021-03-31 13:50:00,15.89,15.91,15.87,15.91,115281.0,13.0576,13.074,13.0411,13.074,115281.0
2021-03-31 14:00:00,15.9,15.93,15.87,15.87,88100.0,13.0658,13.0904,13.0411,13.0411,88100.0
2021-03-31 14:10:00,15.87,15.9,15.85,15.89,66077.0,13.0411,13.0658,13.0247,13.0576,66077.0
2021-03-31 14:20:00,15.88,15.92,15.87,15.9,102338.0,13.0493,13.0822,13.0411,13.0658,102338.0
2021-03-31 14:30:00,15.9,15.94,15.9,15.94,86972.0,13.0658,13.0986,13.0658,13.0986,86972.0
2021-03-31 14:40:00,15.93,15.99,15.93,15.96,197927.0,13.0904,13.1397,13.0904,13.1151,197927.0
2021-03-31 14:50:00,15.96,15.96,15.91,15.91,184338.0,13.1151,13.1151,13.074,13.074,184338.0
2021-03-31 15:00:00,15.9,15.9,15.86,15.88,86886.0,13.0658,13.0658,13.0329,13.0493,86886.0
2021-03-31 15:10:00,15.88,15.91,15.85,15.91,263396.0,13.0493,13.074,13.0247,13.074,263396.0
2021-03-31 15:20:00,15.91,15.94,15.89,15.92,148639.0,13.074,13.0986,13.0576,13.0822,148639.0
2021-03-31 15:30:00,15.91,15.93,15.85,15.86,230893.0,13.074,13.0904,13.0247,13.0329,230893.0
2021-03-31 15:40:00,15.85,15.88,15.83,15.84,478681.0,13.0247,13.0493,13.0082,13.0165,478681.0
2021-03-31 15:50:00,15.83,15.84,15.69,15.72,2895070.0,13.0082,13.0165,12.8932,12.9179,2895070.0
2021-04-01 09:30:00,15.76,15.78,15.66,15.72,517183.0,12.9507,12.9672,12.8686,12.9179,517183.0
2021-04-01 09:40:00,15.71,15.76,15.67,15.68,161396.0,12.9096,12.9507,12.8768,12.885,161396.0
2021-04-01 09:50:00,15.68,15.73,15.64,15.65,215941.0,12.885,12.9261,12.8521,12.8603,215941.0
2021-04-01 10:00:00,15.66,15.81,15.64,15.77,275921.0,12.8686,12.9918,12.8521,12.9589,275921.0
2021-04-01 10:10:00,15.77,15.78,15.71,15.77,149996.0,12.9589,12.9672,12.9096,12.9589,149996.0
2021-04-01 10:20:00,15.77,15.82,15.73,15.82,201653.0,12.9589,13.0,12.9261,13.0,201653.0
2021-04-01 10:30:00,15.82,15.82,15.75,15.81,109068.0,13.0,13.0,12.9425,12.9918,109068.0
2021-04-01 10:40:00,15.82,15.83,15.78,15.83,163253.0,13.0,13.0082,12.9672,13.0082,163253.0
2021-04-01 10:50:00,15.82,15.84,15.77,15.79,220879.0,13.0,13.0165,12.9589,12.9754,220879.0
2021-04-01 11:00:00,15.79,15.81,15.76,15.78,172741.0,12.9754,12.9918,12.9507,12.9672,172741.0
2021-04-01 11:10:00,15.79,15.87,15.76,15.85,321453.0,12.9754,13.0411,12.9507,13.0247,321453.0
2021-04-01 11:20:00,15.86,15.86,15.82,15.85,201736.0,13.0329,13.0329,13.0,13.0247,201736.0
2021-04-01 11:30:00,15.84,15.92,15.84,15.91,143452.0,13.0165,13.0822,13.0165,13.074,143452.0
2021-04-01 11:40:00,15.91,15.92,15.84,15.85,116197.0,13.074,13.0822,13.0165,13.0247,116197.0
2021-04-01 11:50:00,15.85,15.87,15.84,15.85,165198.0,13.0247,13.0411,13.0165,13.0247,165198.0
2021-04-01 12:00:00,15.85,15.89,15.84,15.89,140280.0,13.0247,13.0576,13.0165,13.0576,140280.0
2021-04-01 12:10:00,15.89,15.95,15.88,15.94,286713.0,13.0576,13.1069,13.0493,13.0986,286713.0
2021-04-01 12:20:00,15.94,15.98,15.94,15.95,204439.0,13.0986,13.1315,13.0986,13.1069,204439.0
2021-04-01 12:30:00,15.95,16.02,15.94,16.02,192677.0,13.1069,13.1644,13.0986,13.1644,192677.0
2021-04-01 12:40:00,16.02,16.02,15.98,16.02,147131.0,13.1644,13.1644,13.1315,13.1644,147131.0
2021-04-01 12:50:00,16.02,16.03,15.94,15.96,168185.0,13.1644,13.1726,13.0986,13.1151,168185.0
2021-04-01 13:00:00,15.95,15.98,15.95,15.96,142840.0,13.1069,13.1315,13.1069,13.1151,142840.0
2021-04-01 13:10:00,15.96,15.97,15.91,15.91,154198.0,13.1151,13.1233,13.074,13.074,154198.0
2021-04-01 13:20:00,15.92,15.94,15.9,15.91,99915.0,13.0822,13.0986,13.0658,13.074,99915.0
2021-04-01 13:30:00,15.91,15.96,15.91,15.93,103305.0,13.074,13.1151,13.074,13.0904,103305.0
2021-04-01 13:40:00,15.94,15.95,15.89,15.91,87320.0,13.0986,13.1069,13.0576,13.074,87320.0
2021-04-01 13:50:00,15.9,15.92,15.9,15.91,97754.0,13.0658,13.0822,13.0658,13.074,97754.0
2021-04-01 14:00:00,15.91,15.97,15.91,15.95,86427.0,13.074,13.1233,13.074,13.1069,86427.0
2021-04-01 14:10:00,15.95,15.96,15.94,15.96,124781.0,13.1069,13.1151,13.0986,13.1151,124781.0
2021-04-01 14:20:00,15.96,15.98,15.92,15.93,157770.0,13.1151,13.1315,13.0822,13.0904,157770.0
2021-04-01 14:30:00,15.94,15.95,15.91,15.94,76763.0,13.0986,13.1069,13.074,13.0986,76763.0
2021-04-01 14:40:00,15.94,15.95,15.92,15.94,69890.0,13.0986,13.1069,13.0822,13.0986,69890.0
2021-04-01 14:50:00,15.94,15.94,15.88,15.92,117874.0,13.0986,13.0986,13.0493,13.0822,117874.0
2021-04-01 15:00:00,15.91,15.93,15.89,15.9,115406.0,13.074,13.0904,13.0576,13.0658,115406.0
2021-04-01 15:10:00,15.9,15.91,15.87,15.89,129506.0,13.0658,13.074,13.0411,13.0576,129506.0
2021-04-01 15:20:00,15.89,15.91,15.87,15.91,218809.0,13.0576,13.074,13.0411,13.074,218809.0
2021-04-01 15:30:00,15.9,15.91,15.85,15.88,263433.0,13.0658,13.074,13.0247,13.0493,263433.0
2021-04-01 15:40:00,15.87,15.92,15.86,15.92,330759.0,13.0411,13.0822,13.0329,13.0822,330759.0
2021-04-01 15:50:00,15.92,15.99,15.9,15.98,680713.0,13.0822,13.1397,13.0658,13.1315,680713.0
2021-04-05 09:30:00,16.27,16.4,16.12,16.25,847275.0,13.3698,13.4766,13.2466,13.3534,847275.0
2021-04-05 09:40:00,16.25,16.26,16.13,16.14,455255.0,13.3534,13.3616,13.2548,13.263,455255.0
2021-04-05 09:50:00,16.14,16.17,16.09,16.14,236150.0,13.263,13.2876,13.2219,13.263,236150.0
2021-04-05 10:00:00,16.14,16.15,16.05,16.09,291577.0,13.263,13.2712,13.189,13.2219,291577.0
2021-04-05 10:10:00,16.09,16.15,16.06,16.1,377676.0,13.2219,13.2712,13.1973,13.2301,377676.0
2021-04-05 10:20:00,16.11,16.17,16.08,16.12,423364.0,13.2383,13.2876,13.2137,13.2466,423364.0
2021-04-05 10:30:00,16.12,16.14,16.09,16.1,258558.0,13.2466,13.263,13.2219,13.2301,258558.0
2021-04-05 10:40:00,16.1,16.13,16.08,16.12,249511.0,13.2301,13.2548,13.2137,13.2466,249511.0
2021-04-05 10:50:00,16.12,16.13,16.06,16.11,258129.0,13.2466,13.2548,13.1973,13.2383,258129.0
2021-04-05 11:00:00,16.1,16.16,16.09,16.14,341111.0,13.2301,13.2794,13.2219,13.263,341111.0
2021-04-05 11:10:00,16.14,16.15,16.07,16.07,176357.0,13.263,13.2712,13.2055,13.2055,176357.0
2021-04-05 11:20:00,16.07,16.1,16.04,16.08,206626.0,13.2055,13.2301,13.1808,13.2137,206626.0
2021-04-05 11:30:00,16.08,16.1,16.05,16.06,154537.0,13.2137,13.2301,13.189,13.1973,154537.0
2021-04-05 11:40:00,16.06,16.08,16.04,16.05,94926.0,13.1973,13.2137,13.1808,13.189,94926.0
2021-04-05 11:50:00,16.05,16.07,16.02,16.04,215267.0,13.189,13.2055,13.1644,13.1808,215267.0
2021-04-05 12:00:00,16.03,16.06,16.01,16.05,142675.0,13.1726,13.1973,13.1562,13.189,142675.0
2021-04-05 12:10:00,16.05,16.07,16.03,16.04,144931.0,13.189,13.2055,13.1726,13.1808,144931.0
2021-04-05 12:20:00,16.04,16.08,16.03,16.08,80825.0,13.1808,13.2137,13.1726,13.2137,80825.0
2021-04-05 12:30:00,16.07,16.08,16.05,16.07,112575.0,13.2055,13.2137,13.189,13.2055,112575.0
2021-04-05 12:40:00,16.06,16.09,16.05,16.07,162872.0,13.1973,13.2219,13.189,13.2055,162872.0
2021-04-05 12:50:00,16.06,16.07,16.02,16.03,87796.0,13.1973,13.2055,13.1644,13.1726,87796.0
2021-04-05 13:00:00,16.03,16.05,16.02,16.04,166323.0,13.1726,13.189,13.1644,13.1808,166323.0
2021-04-05 13:10:00,16.04,16.07,16.02,16.04,257628.0,13.1808,13.2055,13.1644,13.1808,257628.0
2021-04-05 13:20:00,16.04,16.04,16.01,16.02,129947.0,13.1808,13.1808,13.1562,13.1644,129947.0
2021-04-05 13:30:00,16.02,16.04,16.0,16.03,101600.0,13.1644,13.1808,13.1479,13.1726,101600.0
2021-04-05 13:40:00,16.03,16.04,16.0,16.03,111641.0,13.1726,13.1808,13.1479,13.1726,111641.0
2021-04-05 13:50:00,16.03,16.03,16.0,16.02,84841.0,13.1726,13.1726,13.1479,13.1644,84841.0
2021-04-05 14:00:00,16.03,16.03,15.99,16.01,123821.0,13.1726,13.1726,13.1397,13.1562,123821.0
2021-04-05 14:10:00,16.0,16.03,16.0,16.02,131203.0,13.1479,13.1726,13.1479,13.1644,131203.0
2021-04-05 14:20:00,16.02,16.04,16.0,16.04,246219.0,13.1644,13.1808,13.1479,13.1808,246219.0
2021-04-05 14:30:00,16.03,16.05,16.01,16.04,188960.0,13.1726,13.189,13.1562,13.1808,188960.0
2021-04-05 14:40:00,16.04,16.05,16.02,16.05,138068.0,13.1808,13.189,13.1644,13.189,138068.0
2021-04-05 14:50:00,16.05,16.05,16.0,16.0,173746.0,13.189,13.189,13.1479,13.1479,173746.0
2021-04-05 15:00:00,16.01,16.05,15.99,16.05,262668.0,13.1562,13.189,13.1397,13.189,262668.0
2021-04-05 15:10:00,16.05,16.07,16.03,16.07,208357.0,13.189,13.2055,13.1726,13.2055,208357.0
2021-04-05 15:20:00,16.07,16.07,16.03,16.05,308103.0,13.2055,13.2055,13.1726,13.189,308103.0
2021-04-05 15:30:00,16.05,16.1,16.05,16.09,366962.0,13.189,13.2301,13.189,13.2219,366962.0
2021-04-05 15:40:00,16.09,16.12,16.08,16.1,392327.0,13.2219,13.2466,13.2137,13.2301,392327.0
2021-04-05 15:50:00,16.1,16.16,16.1,16.11,1283428.0,13.2301,13.2794,13.2301,13.2383,1283428.0
2021-04-06 09:30:00,16.02,16.12,16.01,16.07,320361.0,13.1644,13.2466,13.1562,13.2055,320361.0
2021-04-06 09:40:00,16.07,16.13,16.06,16.08,163713.0,13.2055,13.2548,13.1973,13.2137,163713.0
2021-04-06 09:50:00,16.08,16.12,16.05,16.09,185874.0,13.2137,13.2466,13.189,13.2219,185874.0
2021-04-06 10:00:00,16.1,16.1,16.01,16.03,128466.0,13.2301,13.2301,13.1562,13.1726,128466.0
2021-04-06 10:10:00,16.03,16.12,16.03,16.11,162076.0,13.1726,13.2466,13.1726,13.2383,162076.0
2021-04-06 10:20:00,16.11,16.12,16.06,16.09,109847.0,13.2383,13.2466,13.1973,13.2219,109847.0
2021-04-06 10:30:00,16.09,16.13,16.07,16.1,100074.0,13.2219,13.2548,13.2055,13.2301,100074.0
2021-04-06 10:40:00,16.11,16.12,16.08,16.1,328780.0,13.2383,13.2466,13.2137,13.2301,328780.0
2021-04-06 10:50:00,16.1,16.12,16.05,16.11,711159.0,13.2301,13.2466,13.189,13.2383,711159.0
2021-04-06 11:00:00,16.1,16.11,16.03,16.04,590155.0,13.2301,13.2383,13.1726,13.1808,590155.0
2021-04-06 11:10:00,16.03,16.03,15.89,15.91,521385.0,13.1726,13.1726,13.0576,13.074,521385.0
2021-04-06 11:20:00,15.91,15.96,15.88,15.95,562765.0,13.074,13.1151,13.0493,13.1069,562765.0
2021-04-06 11:30:00,15.95,15.95,15.9,15.95,145413.0,13.1069,13.1069,13.0658,13.1069,145413.0
2021-04-06 11:40:00,15.95,16.04,15.94,16.03,468155.0,13.1069,13.1808,13.0986,13.1726,468155.0
2021-04-06 11:50:00,16.03,16.04,15.98,15.98,166842.0,13.1726,13.1808,13.1315,13.1315,166842.0
2021-04-06 12:00:00,15.98,16.03,15.98,16.0,120660.0,13.1315,13.1726,13.1315,13.1479,120660.0
2021-04-06 12:10:00,15.99,15.99,15.96,15.96,55675.0,13.1397,13.1397,13.1151,13.1151,55675.0
2021-04-06 12:20:00,15.96,16.0,15.94,15.99,121427.0,13.1151,13.1479,13.0986,13.1397,121427.0
2021-04-06 12:30:00,15.99,16.0,15.96,15.98,70233.0,13.1397,13.1479,13.1151,13.1315,70233.0
2021-04-06 12:40:00,15.97,16.02,15.97,16.0,72121.0,13.1233,13.1644,13.1233,13.1479,72121.0
2021-04-06 12:50:00,16.0,16.05,16.0,16.04,91529.0,13.1479,13.189,13.1479,13.1808,91529.0
2021-04-06 13:00:00,16.04,16.05,16.02,16.02,35273.0,13.1808,13.189,13.1644,13.1644,35273.0
2021-04-06 13:10:00,16.02,16.04,16.0,16.04,56068.0,13.1644,13.1808,13.1479,13.1808,56068.0
2021-04-06 13:20:00,16.03,16.04,16.0,16.01,37930.0,13.1726,13.1808,13.1479,13.1562,37930.0
2021-04-06 13:30:00,16.01,16.05,16.0,16.05,52632.0,13.1562,13.189,13.1479,13.189,52632.0
2021-04-06 13:40:00,16.05,16.07,16.04,16.05,229861.0,13.189,13.2055,13.1808,13.189,229861.0
2021-04-06 13:50:00,16.05,16.07,16.04,16.05,63741.0,13.189,13.2055,13.1808,13.189,63741.0
2021-04-06 14:00:00,16.05,16.08,16.04,16.06,73675.0,13.189,13.2137,13.1808,13.1973,73675.0
2021-04-06 14:10:00,16.06,16.09,16.06,16.07,48185.0,13.1973,13.2219,13.1973,13.2055,48185.0
2021-04-06 14:20:00,16.07,16.09,16.05,16.09,73522.0,13.2055,13.2219,13.189,13.2219,73522.0
2021-04-06 14:30:00,16.09,16.1,16.06,16.07,60202.0,13.2219,13.2301,13.1973,13.2055,60202.0
2021-04-06 14:40:00,16.06,16.07,16.04,16.05,63973.0,13.1973,13.2055,13.1808,13.189,63973.0
2021-04-06 14:50:00,16.05,16.07,16.02,16.07,173670.0,13.189,13.2055,13.1644,13.2055,173670.0
2021-04-06 15:00:00,16.07,16.08,16.04,16.05,195066.0,13.2055,13.2137,13.1808,13.189,195066.0
2021-04-06 15:10:00,16.05,16.09,16.04,16.09,202280.0,13.189,13.2219,13.1808,13.2219,202280.0
2021-04-06 15:20:00,16.09,16.1,16.07,16.09,121406.0,13.2219,13.2301,13.2055,13.2219,121406.0
2021-04-06 15:30:00,16.09,16.12,16.08,16.11,165610.0,13.2219,13.2466,13.2137,13.2383,165610.0
2021-04-06 15:40:00,16.11,16.11,16.07,16.08,214970.0,13.2383,13.2383,13.2055,13.2137,214970.0
2021-04-06 15:50:00,16.08,16.11,16.04,16.11,790942.0,13.2137,13.2383,13.1808,13.2383,790942.0
2021-04-07 09:30:00,16.14,16.29,16.12,16.25,310684.0,13.263,13.3863,13.2466,13.3534,310684.0
2021-04-07 09:40:00,16.25,16.25,16.14,16.16,257661.0,13.3534,13.3534,13.263,13.2794,257661.0
2021-04-07 09:50:00,16.16,16.16,16.07,16.11,236240.0,13.2794,13.2794,13.2055,13.2383,236240.0
2021-04-07 10:00:00,16.1,16.13,16.04,16.11,182799.0,13.2301,13.2548,13.1808,13.2383,182799.0
2021-04-07 10:10:00,16.1,16.1,16.04,16.09,59520.0,13.2301,13.2301,13.1808,13.2219,59520.0
2021-04-07 10:20:00,16.09,16.15,16.08,16.14,98361.0,13.2219,13.2712,13.2137,13.263,98361.0
2021-04-07 10:30:00,16.15,16.18,16.13,16.16,88030.0,13.2712,13.2959,13.2548,13.2794,88030.0
2021-04-07 10:40:00,16.17,16.18,16.11,16.12,115339.0,13.2876,13.2959,13.2383,13.2466,115339.0
2021-04-07 10:50:00,16.12,16.15,16.09,16.1,66787.0,13.2466,13.2712,13.2219,13.2301,66787.0
2021-04-07 11:00:00,16.1,16.1,16.06,16.07,65243.0,13.2301,13.2301,13.1973,13.2055,65243.0
2021-04-07 11:10:00,16.07,16.1,16.06,16.06,89616.0,13.2055,13.2301,13.1973,13.1973,89616.0
2021-04-07 11:20:00,16.05,16.1,16.05,16.1,68317.0,13.189,13.2301,13.189,13.2301,68317.0
2021-04-07 11:30:00,16.09,16.11,16.07,16.09,62819.0,13.2219,13.2383,13.2055,13.2219,62819.0
2021-04-07 11:40:00,16.09,16.09,16.07,16.09,79715.0,13.2219,13.2219,13.2055,13.2219,79715.0
2021-04-07 11:50:00,16.09,16.1,16.06,16.09,96942.0,13.2219,13.2301,13.1973,13.2219,96942.0
2021-04-07 12:00:00,16.09,16.12,16.08,16.1,67375.0,13.2219,13.2466,13.2137,13.2301,67375.0
2021-04-07 12:10:00,16.1,16.1,16.07,16.08,40580.0,13.2301,13.2301,13.2055,13.2137,40580.0
2021-04-07 12:20:00,16.08,16.11,16.08,16.09,40841.0,13.2137,13.2383,13.2137,13.2219,40841.0
2021-04-07 12:30:00,16.09,16.14,16.09,16.14,45141.0,13.2219,13.263,13.2219,13.263,45141.0
2021-04-07 12:40:00,16.13,16.16,16.13,16.15,105635.0,13.2548,13.2794,13.2548,13.2712,105635.0
2021-04-07 12:50:00,16.14,16.17,16.14,16.16,46208.0,13.263,13.2876,13.263,13.2794,46208.0
2021-04-07 13:00:00,16.16,16.18,16.15,16.16,40168.0,13.2794,13.2959,13.2712,13.2794,40168.0
2021-04-07 13:10:00,16.16,16.18,16.15,16.16,33828.0,13.2794,13.2959,13.2712,13.2794,33828.0
2021-04-07 13:20:00,16.16,16.17,16.14,16.16,54182.0,13.2794,13.2876,13.263,13.2794,54182.0
2021-04-07 13:30:00,16.16,16.17,16.14,16.16,79265.0,13.2794,13.2876,13.263,13.2794,79265.0
2021-04-07 13:40:00,16.17,16.18,16.15,16.15,53574.0,13.2876,13.2959,13.2712,13.2712,53574.0
2021-04-07 13:50:00,16.15,16.17,16.13,16.16,96397.0,13.2712,13.2876,13.2548,13.2794,96397.0
2021-04-07 14:00:00,16.16,16.18,16.15,16.15,67681.0,13.2794,13.2959,13.2712,13.2712,67681.0
2021-04-07 14:10:00,16.16,16.17,16.13,16.14,65992.0,13.2794,13.2876,13.2548,13.263,65992.0
2021-04-07 14:20:00,16.13,16.16,16.12,16.13,68500.0,13.2548,13.2794,13.2466,13.2548,68500.0
2021-04-07 14:30:00,16.12,16.13,16.1,16.12,67875.0,13.2466,13.2548,13.2301,13.2466,67875.0
2021-04-07 14:40:00,16.13,16.14,16.11,16.14,99982.0,13.2548,13.263,13.2383,13.263,99982.0
2021-04-07 14:50:00,16.14,16.15,16.11,16.11,82014.0,13.263,13.2712,13.2383,13.2383,82014.0
2021-04-07 15:00:00,16.12,16.14,16.11,16.14,74799.0,13.2466,13.263,13.2383,13.263,74799.0
2021-04-07 15:10:00,16.14,16.14,16.1,16.13,80091.0,13.263,13.263,13.2301,13.2548,80091.0
2021-04-07 15:20:00,16.12,16.13,16.1,16.11,114729.0,13.2466,13.2548,13.2301,13.2383,114729.0
2021-04-07 15:30:00,16.11,16.12,16.08,16.1,224656.0,13.2383,13.2466,13.2137,13.2301,224656.0
2021-04-07 15:40:00,16.09,16.12,16.08,16.12,241526.0,13.2219,13.2466,13.2137,13.2466,241526.0
2021-04-07 15:50:00,16.12,16.14,16.1,16.14,582269.0,13.2466,13.263,13.2301,13.263,582269.0
2021-04-08 09:30:00,16.02,16.05,15.82,15.84,809883.0,13.1644,13.189,13.0,13.0165,809883.0
2021-04-08 09:40:00,15.84,15.86,15.76,15.8,282261.0,13.0165,13.0329,12.9507,12.9836,282261.0
2021-04-08 09:50:00,15.81,15.84,15.77,15.82,221295.0,12.9918,13.0165,12.9589,13.0,221295.0
2021-04-08 10:00:00,15.83,15.87,15.82,15.86,127191.0,13.0082,13.0411,13.0,13.0329,127191.0
2021-04-08 10:10:00,15.86,15.89,15.81,15.88,156021.0,13.0329,13.0576,12.9918,13.0493,156021.0
2021-04-08 10:20:00,15.87,15.87,15.77,15.8,201623.0,13.0411,13.0411,12.9589,12.9836,201623.0
2021-04-08 10:30:00,15.79,15.87,15.79,15.86,194080.0,12.9754,13.0411,12.9754,13.0329,194080.0
2021-04-08 10:40:00,15.87,15.94,15.86,15.92,161776.0,13.0411,13.0986,13.0329,13.0822,161776.0
2021-04-08 10:50:00,15.92,15.94,15.89,15.92,115215.0,13.0822,13.0986,13.0576,13.0822,115215.0
2021-04-08 11:00:00,15.92,15.98,15.91,15.97,151359.0,13.0822,13.1315,13.074,13.1233,151359.0
2021-04-08 11:10:00,15.97,15.98,15.91,15.92,71090.0,13.1233,13.1315,13.074,13.0822,71090.0
2021-04-08 11:20:00,15.92,15.96,15.89,15.96,118293.0,13.0822,13.1151,13.0576,13.1151,118293.0
2021-04-08 11:30:00,15.95,16.01,15.95,16.0,173492.0,13.1069,13.1562,13.1069,13.1479,173492.0
2021-04-08 11:40:00,16.0,16.02,15.98,15.98,83129.0,13.1479,13.1644,13.1315,13.1315,83129.0
2021-04-08 11:50:00,15.98,16.03,15.98,16.0,98727.0,13.1315,13.1726,13.1315,13.1479,98727.0
2021-04-08 12:00:00,16.0,16.03,15.99,16.02,66082.0,13.1479,13.1726,13.1397,13.1644,66082.0
2021-04-08 12:10:00,16.03,16.05,16.01,16.04,100985.0,13.1726,13.189,13.1562,13.1808,100985.0
2021-04-08 12:20:00,16.03,16.06,16.03,16.06,79548.0,13.1726,13.1973,13.1726,13.1973,79548.0
2021-04-08 12:30:00,16.06,16.1,16.06,16.09,105502.0,13.1973,13.2301,13.1973,13.2219,105502.0
2021-04-08 12:40:00,16.08,16.09,16.06,16.07,54908.0,13.2137,13.2219,13.1973,13.2055,54908.0
2021-04-08 12:50:00,16.07,16.09,16.03,16.03,111498.0,13.2055,13.2219,13.1726,13.1726,111498.0
2021-04-08 13:00:00,16.04,16.07,16.03,16.07,87753.0,13.1808,13.2055,13.1726,13.2055,87753.0
2021-04-08 13:10:00,16.06,16.07,16.05,16.05,60943.0,13.1973,13.2055,13.189,13.189,60943.0
2021-04-08 13:20:00,16.05,16.05,16.03,16.03,34260.0,13.189,13.189,13.1726,13.1726,34260.0
2021-04-08 13:30:00,16.03,16.04,15.99,16.0,102470.0,13.1726,13.1808,13.1397,13.1479,102470.0
2021-04-08 13:40:00,15.99,16.03,15.97,16.02,73233.0,13.1397,13.1726,13.1233,13.1644,73233.0
2021-04-08 13:50:00,16.02,16.03,16.0,16.01,78475.0,13.1644,13.1726,13.1479,13.1562,78475.0
2021-04-08 14:00:00,16.01,16.06,16.01,16.04,94082.0,13.1562,13.1973,13.1562,13.1808,94082.0
2021-04-08 14:10:00,16.04,16.05,16.02,16.03,71255.0,13.1808,13.189,13.1644,13.1726,71255.0
2021-04-08 14:20:00,16.03,16.05,16.02,16.05,95850.0,13.1726,13.189,13.1644,13.189,95850.0
2021-04-08 14:30:00,16.05,16.07,16.03,16.05,77813.0,13.189,13.2055,13.1726,13.189,77813.0
2021-04-08 14:40:00,16.04,16.06,16.04,16.05,128741.0,13.1808,13.1973,13.1808,13.189,128741.0
2021-04-08 14:50:00,16.05,16.1,16.05,16.09,130426.0,13.189,13.2301,13.189,13.2219,130426.0
2021-04-08 15:00:00,16.09,16.1,16.08,16.1,73246.0,13.2219,13.2301,13.2137,13.2301,73246.0
2021-04-08 15:10:00,16.1,16.1,16.07,16.1,90001.0,13.2301,13.2301,13.2055,13.2301,90001.0
2021-04-08 15:20:00,16.1,16.14,16.08,16.12,347194.0,13.2301,13.263,13.2137,13.2466,347194.0
2021-04-08 15:30:00,16.12,16.13,16.07,16.08,193112.0,13.2466,13.2548,13.2055,13.2137,193112.0
2021-04-08 15:40:00,16.09,16.09,16.05,16.06,185206.0,13.2219,13.2219,13.189,13.1973,185206.0
2021-04-08 15:50:00,16.06,16.09,16.04,16.06,722939.0,13.1973,13.2219,13.1808,13.1973,722939.0
2021-04-09 09:30:00,16.24,16.28,16.12,16.23,421823.0,13.3452,13.378,13.2466,13.3369,421823.0
2021-04-09 09:40:00,16.23,16.29,16.18,16.2,173852.0,13.3369,13.3863,13.2959,13.3123,173852.0
2021-04-09 09:50:00,16.2,16.26,16.19,16.26,254028.0,13.3123,13.3616,13.3041,13.3616,254028.0
2021-04-09 10:00:00,16.25,16.26,16.22,16.25,171786.0,13.3534,13.3616,13.3287,13.3534,171786.0
2021-04-09 10:10:00,16.25,16.26,16.16,16.17,125007.0,13.3534,13.3616,13.2794,13.2876,125007.0
2021-04-09 10:20:00,16.16,16.2,16.16,16.19,91711.0,13.2794,13.3123,13.2794,13.3041,91711.0
2021-04-09 10:30:00,16.19,16.2,16.16,16.19,124315.0,13.3041,13.3123,13.2794,13.3041,124315.0
2021-04-09 10:40:00,16.19,16.23,16.16,16.21,260403.0,13.3041,13.3369,13.2794,13.3205,260403.0
2021-04-09 10:50:00,16.21,16.22,16.16,16.17,123382.0,13.3205,13.3287,13.2794,13.2876,123382.0
2021-04-09 11:00:00,16.16,16.22,16.16,16.21,128730.0,13.2794,13.3287,13.2794,13.3205,128730.0
2021-04-09 11:10:00,16.21,16.28,16.21,16.26,165220.0,13.3205,13.378,13.3205,13.3616,165220.0
2021-04-09 11:20:00,16.26,16.27,16.23,16.25,123673.0,13.3616,13.3698,13.3369,13.3534,123673.0
2021-04-09 11:30:00,16.25,16.27,16.21,16.23,109117.0,13.3534,13.3698,13.3205,13.3369,109117.0
2021-04-09 11:40:00,16.23,16.26,16.2,16.26,100778.0,13.3369,13.3616,13.3123,13.3616,100778.0
2021-04-09 11:50:00,16.25,16.26,16.23,16.23,77337.0,13.3534,13.3616,13.3369,13.3369,77337.0
2021-04-09 12:00:00,16.23,16.24,16.19,16.2,79205.0,13.3369,13.3452,13.3041,13.3123,79205.0
2021-04-09 12:10:00,16.2,16.22,16.19,16.2,64354.0,13.3123,13.3287,13.3041,13.3123,64354.0
2021-04-09 12:20:00,16.2,16.22,16.18,16.19,60927.0,13.3123,13.3287,13.2959,13.3041,60927.0
2021-04-09 12:30:00,16.19,16.2,16.17,16.18,42364.0,13.3041,13.3123,13.2876,13.2959,42364.0
2021-04-09 12:40:00,16.18,16.21,16.17,16.18,68398.0,13.2959,13.3205,13.2876,13.2959,68398.0
2021-04-09 12:50:00,16.18,16.19,16.17,16.18,64000.0,13.2959,13.3041,13.2876,13.2959,64000.0
2021-04-09 13:00:00,16.18,16.18,16.16,16.16,43869.0,13.2959,13.2959,13.2794,13.2794,43869.0
2021-04-09 13:10:00,16.16,16.17,16.15,16.16,52053.0,13.2794,13.2876,13.2712,13.2794,52053.0
2021-04-09 13:20:00,16.15,16.16,16.13,16.14,76664.0,13.2712,13.2794,13.2548,13.263,76664.0
2021-04-09 13:30:00,16.14,16.15,16.12,16.14,38990.0,13.263,13.2712,13.2466,13.263,38990.0
2021-04-09 13:40:00,16.14,16.16,16.13,16.16,41195.0,13.263,13.2794,13.2548,13.2794,41195.0
2021-04-09 13:50:00,16.16,16.17,16.13,16.14,62052.0,13.2794,13.2876,13.2548,13.263,62052.0
2021-04-09 14:00:00,16.14,16.15,16.11,16.12,67264.0,13.263,13.2712,13.2383,13.2466,67264.0
2021-04-09 14:10:00,16.12,16.14,16.11,16.14,73233.0,13.2466,13.263,13.2383,13.263,73233.0
2021-04-09 14:20:00,16.14,16.15,16.12,16.14,59420.0,13.263,13.2712,13.2466,13.263,59420.0
2021-04-09 14:30:00,16.14,16.15,16.12,16.15,65494.0,13.263,13.2712,13.2466,13.2712,65494.0
2021-04-09 14:40:00,16.15,16.17,16.14,16.16,50927.0,13.2712,13.2876,13.263,13.2794,50927.0
2021-04-09 14:50:00,16.17,16.17,16.14,16.15,157699.0,13.2876,13.2876,13.263,13.2712,157699.0
2021-04-09 15:00:00,16.14,16.16,16.13,16.14,112440.0,13.263,13.2794,13.2548,13.263,112440.0
2021-04-09 15:10:00,16.14,16.16,16.13,16.15,109471.0,13.263,13.2794,13.2548,13.2712,109471.0
2021-04-09 15:20:00,16.16,16.21,16.15,16.21,324025.0,13.2794,13.3205,13.2712,13.3205,324025.0
2021-04-09 15:30:00,16.2,16.23,16.2,16.2,197633.0,13.3123,13.3369,13.3123,13.3123,197633.0
2021-04-09 15:40:00,16.21,16.21,16.19,16.21,228445.0,13.3205,13.3205,13.3041,13.3205,228445.0
2021-04-09 15:50:00,16.21,16.28,16.21,16.27,997172.0,13.3205,13.378,13.3205,13.3698,997172.0
2021-04-12 09:30:00,16.31,16.41,16.29,16.36,243419.0,13.4027,13.4849,13.3863,13.4438,243419.0
2021-04-12 09:40:00,16.35,16.42,16.35,16.39,137386.0,13.4356,13.4931,13.4356,13.4684,137386.0
2021-04-12 09:50:00,16.39,16.41,16.35,16.39,233597.0,13.4684,13.4849,13.4356,13.4684,233597.0
2021-04-12 10:00:00,16.38,16.45,16.37,16.45,173608.0,13.4602,13.5177,13.452,13.5177,173608.0
2021-04-12 10:10:00,16.45,16.45,16.36,16.43,124881.0,13.5177,13.5177,13.4438,13.5013,124881.0
2021-04-12 10:20:00,16.43,16.43,16.38,16.4,118776.0,13.5013,13.5013,13.4602,13.4766,118776.0
2021-04-12 10:30:00,16.4,16.42,16.37,16.4,104997.0,13.4766,13.4931,13.452,13.4766,104997.0
2021-04-12 10:40:00,16.41,16.42,16.35,16.37,125534.0,13.4849,13.4931,13.4356,13.452,125534.0
2021-04-12 10:50:00,16.37,16.38,16.34,16.38,139455.0,13.452,13.4602,13.4273,13.4602,139455.0
2021-04-12 11:00:00,16.38,16.38,16.32,16.32,158387.0,13.4602,13.4602,13.4109,13.4109,158387.0
2021-04-12 11:10:00,16.32,16.38,16.32,16.36,161495.0,13.4109,13.4602,13.4109,13.4438,161495.0
2021-04-12 11:20:00,16.35,16.38,16.34,16.36,243185.0,13.4356,13.4602,13.4273,13.4438,243185.0
2021-04-12 11:30:00,16.36,16.37,16.33,16.36,207260.0,13.4438,13.452,13.4191,13.4438,207260.0
2021-04-12 11:40:00,16.36,16.39,16.35,16.38,204358.0,13.4438,13.4684,13.4356,13.4602,204358.0
2021-04-12 11:50:00,16.39,16.43,16.38,16.41,106630.0,13.4684,13.5013,13.4602,13.4849,106630.0
2021-04-12 12:00:00,16.41,16.42,16.36,16.38,82184.0,13.4849,13.4931,13.4438,13.4602,82184.0
2021-04-12 12:10:00,16.38,16.39,16.37,16.39,98615.0,13.4602,13.4684,13.452,13.4684,98615.0
2021-04-12 12:20:00,16.39,16.42,16.37,16.41,115325.0,13.4684,13.4931,13.452,13.4849,115325.0
2021-04-12 12:30:00,16.41,16.43,16.4,16.42,107586.0,13.4849,13.5013,13.4766,13.4931,107586.0
2021-04-12 12:40:00,16.43,16.47,16.43,16.46,113351.0,13.5013,13.5342,13.5013,13.5259,113351.0
2021-04-12 12:50:00,16.45,16.46,16.44,16.45,96989.0,13.5177,13.5259,13.5095,13.5177,96989.0
2021-04-12 13:00:00,16.45,16.45,16.39,16.39,159091.0,13.5177,13.5177,13.4684,13.4684,159091.0
2021-04-12 13:10:00,16.39,16.4,16.37,16.39,115541.0,13.4684,13.4766,13.452,13.4684,115541.0
2021-04-12 13:20:00,16.39,16.41,16.38,16.39,98076.0,13.4684,13.4849,13.4602,13.4684,98076.0
2021-04-12 13:30:00,16.4,16.41,16.39,16.39,85488.0,13.4766,13.4849,13.4684,13.4684,85488.0
2021-04-12 13:40:00,16.39,16.4,16.38,16.4,104000.0,13.4684,13.4766,13.4602,13.4766,104000.0
2021-04-12 13:50:00,16.4,16.41,16.39,16.39,152059.0,13.4766,13.4849,13.4684,13.4684,152059.0
2021-04-12 14:00:00,16.39,16.42,16.38,16.39,175568.0,13.4684,13.4931,13.4602,13.4684,175568.0
2021-04-12 14:10:00,16.39,16.42,16.38,16.41,90157.0,13.4684,13.4931,13.4602,13.4849,90157.0
2021-04-12 14:20:00,16.41,16.42,16.39,16.41,146245.0,13.4849,13.4931,13.4684,13.4849,146245.0
2021-04-12 14:30:00,16.41,16.44,16.39,16.44,168797.0,13.4849,13.5095,13.4684,13.5095,168797.0
2021-04-12 14:40:00,16.44,16.44,16.42,16.44,113770.0,13.5095,13.5095,13.4931,13.5095,113770.0
2021-04-12 14:50:00,16.44,16.46,16.42,16.44,152919.0,13.5095,13.5259,13.4931,13.5095,152919.0
2021-04-12 15:00:00,16.44,16.44,16.41,16.43,129933.0,13.5095,13.5095,13.4849,13.5013,129933.0
2021-04-12 15:10:00,16.43,16.43,16.4,16.4,217600.0,13.5013,13.5013,13.4766,13.4766,217600.0
2021-04-12 15:20:00,16.41,16.48,16.4,16.48,229040.0,13.4849,13.5424,13.4766,13.5424,229040.0
2021-04-12 15:30:00,16.48,16.49,16.46,16.48,332948.0,13.5424,13.5506,13.5259,13.5424,332948.0
2021-04-12 15:40:00,16.48,16.5,16.47,16.49,237708.0,13.5424,13.5588,13.5342,13.5506,237708.0
2021-04-12 15:50:00,16.48,16.5,16.45,16.48,877427.0,13.5424,13.5588,13.5177,13.5424,877427.0
2021-04-13 09:30:00,16.23,16.28,16.04,16.04,515816.0,13.3369,13.378,13.1808,13.1808,515816.0
2021-04-13 09:40:00,16.03,16.04,15.94,15.96,317300.0,13.1726,13.1808,13.0986,13.1151,317300.0
2021-04-13 09:50:00,15.97,16.02,15.95,15.96,354404.0,13.1233,13.1644,13.1069,13.1151,354404.0
2021-04-13 10:00:00,15.96,16.03,15.94,15.95,181699.0,13.1151,13.1726,13.0986,13.1069,181699.0
2021-04-13 10:10:00,15.95,15.97,15.92,15.97,306090.0,13.1069,13.1233,13.0822,13.1233,306090.0
2021-04-13 10:20:00,15.97,16.04,15.96,16.0,292487.0,13.1233,13.1808,13.1151,13.1479,292487.0
2021-04-13 10:30:00,16.0,16.06,15.98,15.99,648538.0,13.1479,13.1973,13.1315,13.1397,648538.0
2021-04-13 10:40:00,15.99,16.13,15.99,16.12,374200.0,13.1397,13.2548,13.1397,13.2466,374200.0
2021-04-13 10:50:00,16.12,16.15,16.09,16.14,171664.0,13.2466,13.2712,13.2219,13.263,171664.0
2021-04-13 11:00:00,16.15,16.18,16.13,16.17,158977.0,13.2712,13.2959,13.2548,13.2876,158977.0
2021-04-13 11:10:00,16.17,16.22,16.15,16.21,219538.0,13.2876,13.3287,13.2712,13.3205,219538.0
2021-04-13 11:20:00,16.21,16.22,16.18,16.19,139190.0,13.3205,13.3287,13.2959,13.3041,139190.0
2021-04-13 11:30:00,16.19,16.21,16.17,16.18,78563.0,13.3041,13.3205,13.2876,13.2959,78563.0
2021-04-13 11:40:00,16.17,16.19,16.16,16.19,145284.0,13.2876,13.3041,13.2794,13.3041,145284.0
2021-04-13 11:50:00,16.19,16.22,16.18,16.21,135601.0,13.3041,13.3287,13.2959,13.3205,135601.0
2021-04-13 12:00:00,16.21,16.22,16.18,16.2,233118.0,13.3205,13.3287,13.2959,13.3123,233118.0
2021-04-13 12:10:00,16.19,16.2,16.16,16.18,61998.0,13.3041,13.3123,13.2794,13.2959,61998.0
2021-04-13 12:20:00,16.17,16.18,16.13,16.14,82800.0,13.2876,13.2959,13.2548,13.263,82800.0
2021-04-13 12:30:00,16.13,16.14,16.11,16.12,126597.0,13.2548,13.263,13.2383,13.2466,126597.0
2021-04-13 12:40:00,16.12,16.13,16.07,16.09,121944.0,13.2466,13.2548,13.2055,13.2219,121944.0
2021-04-13 12:50:00,16.09,16.12,16.07,16.09,115383.0,13.2219,13.2466,13.2055,13.2219,115383.0
2021-04-13 13:00:00,16.09,16.09,16.05,16.05,103987.0,13.2219,13.2219,13.189,13.189,103987.0
2021-04-13 13:10:00,16.05,16.07,16.05,16.07,53768.0,13.189,13.2055,13.189,13.2055,53768.0
2021-04-13 13:20:00,16.07,16.08,16.05,16.05,108731.0,13.2055,13.2137,13.189,13.189,108731.0
2021-04-13 13:30:00,16.06,16.1,16.06,16.08,80018.0,13.1973,13.2301,13.1973,13.2137,80018.0
2021-04-13 13:40:00,16.09,16.09,16.05,16.07,89411.0,13.2219,13.2219,13.189,13.2055,89411.0
2021-04-13 13:50:00,16.07,16.11,16.06,16.11,174308.0,13.2055,13.2383,13.1973,13.2383,174308.0
2021-04-13 14:00:00,16.11,16.18,16.1,16.16,119580.0,13.2383,13.2959,13.2301,13.2794,119580.0
2021-04-13 14:10:00,16.16,16.17,16.14,16.14,71899.0,13.2794,13.2876,13.263,13.263,71899.0
2021-04-13 14:20:00,16.15,16.18,16.15,16.16,81866.0,13.2712,13.2959,13.2712,13.2794,81866.0
2021-04-13 14:30:00,16.16,16.18,16.14,16.15,93467.0,13.2794,13.2959,13.263,13.2712,93467.0
2021-04-13 14:40:00,16.15,16.17,16.14,16.14,66315.0,13.2712,13.2876,13.263,13.263,66315.0
2021-04-13 14:50:00,16.14,16.17,16.14,16.15,101108.0,13.263,13.2876,13.263,13.2712,101108.0
2021-04-13 15:00:00,16.15,16.22,16.14,16.21,105898.0,13.2712,13.3287,13.263,13.3205,105898.0
2021-04-13 15:10:00,16.21,16.23,16.18,16.21,174655.0,13.3205,13.3369,13.2959,13.3205,174655.0
2021-04-13 15:20:00,16.2,16.21,16.16,16.16,117840.0,13.3123,13.3205,13.2794,13.2794,117840.0
2021-04-13 15:30:00,16.17,16.18,16.15,16.17,267461.0,13.2876,13.2959,13.2712,13.2876,267461.0
2021-04-13 15:40:00,16.16,16.18,16.15,16.16,305325.0,13.2794,13.2959,13.2712,13.2794,305325.0
2021-04-13 15:50:00,16.17,16.2,16.13,16.14,937060.0,13.2876,13.3123,13.2548,13.263,937060.0
2021-04-14 09:30:00,16.16,16.26,16.07,16.21,435807.0,13.2794,13.3616,13.2055,13.3205,435807.0
2021-04-14 09:40:00,16.22,16.25,16.15,16.21,254031.0,13.3287,13.3534,13.2712,13.3205,254031.0
2021-04-14 09:50:00,16.22,16.33,16.22,16.33,325503.0,13.3287,13.4191,13.3287,13.4191,325503.0
2021-04-14 10:00:00,16.33,16.42,16.31,16.38,153619.0,13.4191,13.4931,13.4027,13.4602,153619.0
2021-04-14 10:10:00,16.38,16.42,16.35,16.37,151120.0,13.4602,13.4931,13.4356,13.452,151120.0
2021-04-14 10:20:00,16.38,16.42,16.35,16.38,144352.0,13.4602,13.4931,13.4356,13.4602,144352.0
2021-04-14 10:30:00,16.38,16.41,16.37,16.39,149833.0,13.4602,13.4849,13.452,13.4684,149833.0
2021-04-14 10:40:00,16.39,16.47,16.39,16.46,184602.0,13.4684,13.5342,13.4684,13.5259,184602.0
2021-04-14 10:50:00,16.46,16.5,16.44,16.49,443970.0,13.5259,13.5588,13.5095,13.5506,443970.0
2021-04-14 11:00:00,16.49,16.5,16.45,16.48,163622.0,13.5506,13.5588,13.5177,13.5424,163622.0
2021-04-14 11:10:00,16.48,16.52,16.47,16.48,139525.0,13.5424,13.5753,13.5342,13.5424,139525.0
2021-04-14 11:20:00,16.48,16.52,16.47,16.51,130180.0,13.5424,13.5753,13.5342,13.567,130180.0
2021-04-14 11:30:00,16.51,16.54,16.49,16.49,130879.0,13.567,13.5917,13.5506,13.5506,130879.0
2021-04-14 11:40:00,16.5,16.51,16.46,16.51,123696.0,13.5588,13.567,13.5259,13.567,123696.0
2021-04-14 11:50:00,16.51,16.52,16.48,16.5,80545.0,13.567,13.5753,13.5424,13.5588,80545.0
2021-04-14 12:00:00,16.49,16.5,16.43,16.46,75130.0,13.5506,13.5588,13.5013,13.5259,75130.0
2021-04-14 12:10:00,16.46,16.48,16.42,16.46,106625.0,13.5259,13.5424,13.4931,13.5259,106625.0
2021-04-14 12:20:00,16.46,16.5,16.44,16.46,96598.0,13.5259,13.5588,13.5095,13.5259,96598.0
2021-04-14 12:30:00,16.46,16.47,16.44,16.46,93223.0,13.5259,13.5342,13.5095,13.5259,93223.0
2021-04-14 12:40:00,16.46,16.49,16.45,16.46,107665.0,13.5259,13.5506,13.5177,13.5259,107665.0
2021-04-14 12:50:00,16.45,16.46,16.4,16.41,131492.0,13.5177,13.5259,13.4766,13.4849,131492.0
2021-04-14 13:00:00,16.41,16.42,16.37,16.41,272835.0,13.4849,13.4931,13.452,13.4849,272835.0
2021-04-14 13:10:00,16.4,16.42,16.36,16.41,104884.0,13.4766,13.4931,13.4438,13.4849,104884.0
2021-04-14 13:20:00,16.41,16.44,16.41,16.41,65031.0,13.4849,13.5095,13.4849,13.4849,65031.0
2021-04-14 13:30:00,16.41,16.45,16.41,16.44,86682.0,13.4849,13.5177,13.4849,13.5095,86682.0
2021-04-14 13:40:00,16.44,16.47,16.43,16.47,97023.0,13.5095,13.5342,13.5013,13.5342,97023.0
2021-04-14 13:50:00,16.47,16.48,16.38,16.41,99747.0,13.5342,13.5424,13.4602,13.4849,99747.0
2021-04-14 14:00:00,16.4,16.43,16.35,16.36,142007.0,13.4766,13.5013,13.4356,13.4438,142007.0
2021-04-14 14:10:00,16.36,16.4,16.36,16.37,110253.0,13.4438,13.4766,13.4438,13.452,110253.0
2021-04-14 14:20:00,16.37,16.43,16.36,16.41,115238.0,13.452,13.5013,13.4438,13.4849,115238.0
2021-04-14 14:30:00,16.42,16.42,16.36,16.39,126581.0,13.4931,13.4931,13.4438,13.4684,126581.0
2021-04-14 14:40:00,16.39,16.43,16.37,16.38,92727.0,13.4684,13.5013,13.452,13.4602,92727.0
2021-04-14 14:50:00,16.38,16.38,16.34,16.35,153992.0,13.4602,13.4602,13.4273,13.4356,153992.0
2021-04-14 15:00:00,16.34,16.34,16.29,16.3,269746.0,13.4273,13.4273,13.3863,13.3945,269746.0
2021-04-14 15:10:00,16.3,16.34,16.29,16.32,264500.0,13.3945,13.4273,13.3863,13.4109,264500.0
2021-04-14 15:20:00,16.32,16.36,16.3,16.34,178357.0,13.4109,13.4438,13.3945,13.4273,178357.0
2021-04-14 15:30:00,16.34,16.38,16.33,16.37,408209.0,13.4273,13.4602,13.4191,13.452,408209.0
2021-04-14 15:40:00,16.36,16.37,16.33,16.34,276512.0,13.4438,13.452,13.4191,13.4273,276512.0
2021-04-14 15:50:00,16.34,16.36,16.29,16.35,1230459.0,13.4273,13.4438,13.3863,13.4356,1230459.0
2021-04-15 09:30:00,16.31,16.33,16.08,16.08,516960.0,13.4027,13.4191,13.2137,13.2137,516960.0
2021-04-15 09:40:00,16.08,16.08,15.91,15.92,531507.0,13.2137,13.2137,13.074,13.0822,531507.0
2021-04-15 09:50:00,15.92,15.96,15.85,15.94,331981.0,13.0822,13.1151,13.0247,13.0986,331981.0
2021-04-15 10:00:00,15.94,15.95,15.88,15.89,260694.0,13.0986,13.1069,13.0493,13.0576,260694.0
2021-04-15 10:10:00,15.89,15.89,15.82,15.84,259786.0,13.0576,13.0576,13.0,13.0165,259786.0
2021-04-15 10:20:00,15.84,15.89,15.82,15.84,250131.0,13.0165,13.0576,13.0,13.0165,250131.0
2021-04-15 10:30:00,15.85,15.88,15.82,15.86,191375.0,13.0247,13.0493,13.0,13.0329,191375.0
2021-04-15 10:40:00,15.85,15.91,15.83,15.89,278975.0,13.0247,13.074,13.0082,13.0576,278975.0
2021-04-15 10:50:00,15.89,15.93,15.86,15.89,137670.0,13.0576,13.0904,13.0329,13.0576,137670.0
2021-04-15 11:00:00,15.89,15.91,15.85,15.89,110740.0,13.0576,13.074,13.0247,13.0576,110740.0
2021-04-15 11:10:00,15.88,15.9,15.85,15.88,121796.0,13.0493,13.0658,13.0247,13.0493,121796.0
2021-04-15 11:20:00,15.87,15.89,15.87,15.88,108938.0,13.0411,13.0576,13.0411,13.0493,108938.0
2021-04-15 11:30:00,15.88,15.91,15.87,15.91,175189.0,13.0493,13.074,13.0411,13.074,175189.0
2021-04-15 11:40:00,15.9,15.98,15.9,15.97,229398.0,13.0658,13.1315,13.0658,13.1233,229398.0
2021-04-15 11:50:00,15.97,16.04,15.97,16.04,316126.0,13.1233,13.1808,13.1233,13.1808,316126.0
2021-04-15 12:00:00,16.04,16.07,16.02,16.05,210740.0,13.1808,13.2055,13.1644,13.189,210740.0
2021-04-15 12:10:00,16.05,16.06,16.02,16.02,115406.0,13.189,13.1973,13.1644,13.1644,115406.0
2021-04-15 12:20:00,16.02,16.05,16.02,16.03,113493.0,13.1644,13.189,13.1644,13.1726,113493.0
2021-04-15 12:30:00,16.03,16.06,16.01,16.05,83143.0,13.1726,13.1973,13.1562,13.189,83143.0
2021-04-15 12:40:00,16.04,16.07,16.04,16.05,56373.0,13.1808,13.2055,13.1808,13.189,56373.0
2021-04-15 12:50:00,16.05,16.07,16.04,16.05,69031.0,13.189,13.2055,13.1808,13.189,69031.0
2021-04-15 13:00:00,16.05,16.05,16.0,16.02,93062.0,13.189,13.189,13.1479,13.1644,93062.0
2021-04-15 13:10:00,16.01,16.02,15.99,16.0,143928.0,13.1562,13.1644,13.1397,13.1479,143928.0
2021-04-15 13:20:00,16.0,16.01,15.96,15.96,198114.0,13.1479,13.1562,13.1151,13.1151,198114.0
2021-04-15 13:30:00,15.96,16.0,15.95,16.0,87705.0,13.1151,13.1479,13.1069,13.1479,87705.0
2021-04-15 13:40:00,15.99,16.01,15.98,16.0,102569.0,13.1397,13.1562,13.1315,13.1479,102569.0
2021-04-15 13:50:00,16.0,16.04,15.98,16.04,69352.0,13.1479,13.1808,13.1315,13.1808,69352.0
2021-04-15 14:00:00,16.04,16.11,16.03,16.08,216911.0,13.1808,13.2383,13.1726,13.2137,216911.0
2021-04-15 14:10:00,16.07,16.07,16.02,16.03,159044.0,13.2055,13.2055,13.1644,13.1726,159044.0
2021-04-15 14:20:00,16.04,16.05,16.01,16.04,166318.0,13.1808,13.189,13.1562,13.1808,166318.0
2021-04-15 14:30:00,16.04,16.08,16.03,16.07,172782.0,13.1808,13.2137,13.1726,13.2055,172782.0
2021-04-15 14:40:00,16.07,16.12,16.06,16.1,242673.0,13.2055,13.2466,13.1973,13.2301,242673.0
2021-04-15 14:50:00,16.1,16.11,16.05,16.06,163227.0,13.2301,13.2383,13.189,13.1973,163227.0
2021-04-15 15:00:00,16.05,16.12,16.05,16.11,151995.0,13.189,13.2466,13.189,13.2383,151995.0
2021-04-15 15:10:00,16.11,16.12,16.05,16.05,276946.0,13.2383,13.2466,13.189,13.189,276946.0
2021-04-15 15:20:00,16.05,16.06,16.0,16.0,246301.0,13.189,13.1973,13.1479,13.1479,246301.0
2021-04-15 15:30:00,16.01,16.06,16.0,16.05,322304.0,13.1562,13.1973,13.1479,13.189,322304.0
2021-04-15 15:40:00,16.05,16.1,16.03,16.1,307550.0,13.189,13.2301,13.1726,13.2301,307550.0
2021-04-15 15:50:00,16.09,16.11,16.07,16.1,720050.0,13.2219,13.2383,13.2055,13.2301,720050.0
2021-04-16 09:30:00,16.29,16.46,16.2,16.37,705569.0,13.3863,13.5259,13.3123,13.452,705569.0
2021-04-16 09:40:00,16.37,16.44,16.32,16.4,274549.0,13.452,13.5095,13.4109,13.4766,274549.0
2021-04-16 09:50:00,16.4,16.4,16.3,16.3,116529.0,13.4766,13.4766,13.3945,13.3945,116529.0
2021-04-16 10:00:00,16.3,16.33,16.26,16.3,143689.0,13.3945,13.4191,13.3616,13.3945,143689.0
2021-04-16 10:10:00,16.3,16.3,16.22,16.27,189203.0,13.3945,13.3945,13.3287,13.3698,189203.0
2021-04-16 10:20:00,16.26,16.29,16.23,16.25,184492.0,13.3616,13.3863,13.3369,13.3534,184492.0
2021-04-16 10:30:00,16.25,16.33,16.24,16.32,202425.0,13.3534,13.4191,13.3452,13.4109,202425.0
2021-04-16 10:40:00,16.33,16.36,16.31,16.32,228156.0,13.4191,13.4438,13.4027,13.4109,228156.0
2021-04-16 10:50:00,16.31,16.34,16.3,16.3,242024.0,13.4027,13.4273,13.3945,13.3945,242024.0
2021-04-16 11:00:00,16.3,16.34,16.3,16.32,158554.0,13.3945,13.4273,13.3945,13.4109,158554.0
2021-04-16 11:10:00,16.32,16.32,16.22,16.25,734185.0,13.4109,13.4109,13.3287,13.3534,734185.0
2021-04-16 11:20:00,16.25,16.26,16.21,16.22,338973.0,13.3534,13.3616,13.3205,13.3287,338973.0
2021-04-16 11:30:00,16.22,16.25,16.2,16.24,193020.0,13.3287,13.3534,13.3123,13.3452,193020.0
2021-04-16 11:40:00,16.23,16.24,16.15,16.2,388720.0,13.3369,13.3452,13.2712,13.3123,388720.0
2021-04-16 11:50:00,16.2,16.2,16.11,16.11,369935.0,13.3123,13.3123,13.2383,13.2383,369935.0
2021-04-16 12:00:00,16.12,16.17,16.1,16.11,478396.0,13.2466,13.2876,13.2301,13.2383,478396.0
2021-04-16 12:10:00,16.1,16.12,16.1,16.1,366308.0,13.2301,13.2466,13.2301,13.2301,366308.0
2021-04-16 12:20:00,16.11,16.14,16.09,16.12,220491.0,13.2383,13.263,13.2219,13.2466,220491.0
2021-04-16 12:30:00,16.11,16.14,16.09,16.12,176963.0,13.2383,13.263,13.2219,13.2466,176963.0
2021-04-16 12:40:00,16.12,16.13,16.11,16.13,212589.0,13.2466,13.2548,13.2383,13.2548,212589.0
2021-04-16 12:50:00,16.13,16.13,16.11,16.13,205225.0,13.2548,13.2548,13.2383,13.2548,205225.0
2021-04-16 13:00:00,16.13,16.13,16.1,16.12,216902.0,13.2548,13.2548,13.2301,13.2466,216902.0
2021-04-16 13:10:00,16.12,16.15,16.11,16.14,182423.0,13.2466,13.2712,13.2383,13.263,182423.0
2021-04-16 13:20:00,16.14,16.18,16.14,16.18,163251.0,13.263,13.2959,13.263,13.2959,163251.0
2021-04-16 13:30:00,16.17,16.21,16.16,16.19,171283.0,13.2876,13.3205,13.2794,13.3041,171283.0
2021-04-16 13:40:00,16.18,16.2,16.18,16.19,112122.0,13.2959,13.3123,13.2959,13.3041,112122.0
2021-04-16 13:50:00,16.2,16.23,16.19,16.23,143935.0,13.3123,13.3369,13.3041,13.3369,143935.0
2021-04-16 14:00:00,16.22,16.25,16.21,16.22,119869.0,13.3287,13.3534,13.3205,13.3287,119869.0
2021-04-16 14:10:00,16.22,16.23,16.21,16.21,61486.0,13.3287,13.3369,13.3205,13.3205,61486.0
2021-04-16 14:20:00,16.21,16.24,16.2,16.2,851726.0,13.3205,13.3452,13.3123,13.3123,851726.0
2021-04-16 14:30:00,16.2,16.22,16.19,16.2,129814.0,13.3123,13.3287,13.3041,13.3123,129814.0
2021-04-16 14:40:00,16.2,16.24,16.19,16.2,240975.0,13.3123,13.3452,13.3041,13.3123,240975.0
2021-04-16 14:50:00,16.21,16.22,16.19,16.2,177482.0,13.3205,13.3287,13.3041,13.3123,177482.0
2021-04-16 15:00:00,16.2,16.23,16.19,16.21,211543.0,13.3123,13.3369,13.3041,13.3205,211543.0
2021-04-16 15:10:00,16.21,16.23,16.18,16.19,762884.0,13.3205,13.3369,13.2959,13.3041,762884.0
2021-04-16 15:20:00,16.19,16.2,16.16,16.19,473436.0,13.3041,13.3123,13.2794,13.3041,473436.0
2021-04-16 15:30:00,16.19,16.23,16.18,16.23,547089.0,13.3041,13.3369,13.2959,13.3369,547089.0
2021-04-16 15:40:00,16.23,16.24,16.18,16.2,805058.0,13.3369,13.3452,13.2959,13.3123,805058.0
2021-04-16 15:50:00,16.2,16.23,16.14,16.18,1935531.0,13.3123,13.3369,13.263,13.2959,1935531.0
2021-04-19 09:30:00,16.22,16.26,16.05,16.19,384918.0,13.3287,13.3616,13.189,13.3041,384918.0
2021-04-19 09:40:00,16.18,16.25,16.16,16.24,503707.0,13.2959,13.3534,13.2794,13.3452,503707.0
2021-04-19 09:50:00,16.25,16.25,16.07,16.09,605767.0,13.3534,13.3534,13.2055,13.2219,605767.0
2021-04-19 10:00:00,16.08,16.08,15.94,15.94,601351.0,13.2137,13.2137,13.0986,13.0986,601351.0
2021-04-19 10:10:00,15.94,16.02,15.93,16.0,543383.0,13.0986,13.1644,13.0904,13.1479,543383.0
2021-04-19 10:20:00,16.0,16.05,15.96,16.03,471840.0,13.1479,13.189,13.1151,13.1726,471840.0
2021-04-19 10:30:00,16.03,16.03,15.98,15.99,411924.0,13.1726,13.1726,13.1315,13.1397,411924.0
2021-04-19 10:40:00,15.99,15.99,15.88,15.89,383529.0,13.1397,13.1397,13.0493,13.0576,383529.0
2021-04-19 10:50:00,15.89,15.92,15.85,15.86,486779.0,13.0576,13.0822,13.0247,13.0329,486779.0
2021-04-19 11:00:00,15.86,15.91,15.83,15.84,311742.0,13.0329,13.074,13.0082,13.0165,311742.0
2021-04-19 11:10:00,15.84,15.9,15.83,15.9,398664.0,13.0165,13.0658,13.0082,13.0658,398664.0
2021-04-19 11:20:00,15.91,15.97,15.9,15.96,203028.0,13.074,13.1233,13.0658,13.1151,203028.0
2021-04-19 11:30:00,15.97,16.04,15.95,15.98,207690.0,13.1233,13.1808,13.1069,13.1315,207690.0
2021-04-19 11:40:00,15.99,15.99,15.92,15.98,159105.0,13.1397,13.1397,13.0822,13.1315,159105.0
2021-04-19 11:50:00,15.97,16.0,15.95,15.95,142593.0,13.1233,13.1479,13.1069,13.1069,142593.0
2021-04-19 12:00:00,15.96,16.0,15.95,15.99,132218.0,13.1151,13.1479,13.1069,13.1397,132218.0
2021-04-19 12:10:00,15.99,15.99,15.96,15.96,113934.0,13.1397,13.1397,13.1151,13.1151,113934.0
2021-04-19 12:20:00,15.97,15.99,15.94,15.98,137041.0,13.1233,13.1397,13.0986,13.1315,137041.0
2021-04-19 12:30:00,15.98,15.98,15.95,15.97,96909.0,13.1315,13.1315,13.1069,13.1233,96909.0
2021-04-19 12:40:00,15.96,15.97,15.9,15.92,149440.0,13.1151,13.1233,13.0658,13.0822,149440.0
2021-04-19 12:50:00,15.93,15.94,15.9,15.9,207441.0,13.0904,13.0986,13.0658,13.0658,207441.0
2021-04-19 13:00:00,15.9,15.98,15.9,15.95,167672.0,13.0658,13.1315,13.0658,13.1069,167672.0
2021-04-19 13:10:00,15.95,15.97,15.93,15.94,149056.0,13.1069,13.1233,13.0904,13.0986,149056.0
2021-04-19 13:20:00,15.94,15.95,15.91,15.92,317336.0,13.0986,13.1069,13.074,13.0822,317336.0
2021-04-19 13:30:00,15.93,15.93,15.89,15.93,197974.0,13.0904,13.0904,13.0576,13.0904,197974.0
2021-04-19 13:40:00,15.92,15.94,15.9,15.92,103453.0,13.0822,13.0986,13.0658,13.0822,103453.0
2021-04-19 13:50:00,15.92,15.93,15.9,15.91,147124.0,13.0822,13.0904,13.0658,13.074,147124.0
2021-04-19 14:00:00,15.91,15.94,15.88,15.91,228448.0,13.074,13.0986,13.0493,13.074,228448.0
2021-04-19 14:10:00,15.91,15.91,15.89,15.9,105880.0,13.074,13.074,13.0576,13.0658,105880.0
2021-04-19 14:20:00,15.9,15.92,15.87,15.89,237977.0,13.0658,13.0822,13.0411,13.0576,237977.0
2021-04-19 14:30:00,15.89,15.93,15.88,15.9,185502.0,13.0576,13.0904,13.0493,13.0658,185502.0
2021-04-19 14:40:00,15.9,15.92,15.87,15.92,199336.0,13.0658,13.0822,13.0411,13.0822,199336.0
2021-04-19 14:50:00,15.91,15.92,15.89,15.91,123030.0,13.074,13.0822,13.0576,13.074,123030.0
2021-04-19 15:00:00,15.91,15.94,15.9,15.92,180673.0,13.074,13.0986,13.0658,13.0822,180673.0
2021-04-19 15:10:00,15.93,15.94,15.89,15.9,270972.0,13.0904,13.0986,13.0576,13.0658,270972.0
2021-04-19 15:20:00,15.89,15.9,15.86,15.89,285510.0,13.0576,13.0658,13.0329,13.0576,285510.0
2021-04-19 15:30:00,15.89,15.89,15.86,15.88,489153.0,13.0576,13.0576,13.0329,13.0493,489153.0
2021-04-19 15:40:00,15.88,15.88,15.82,15.82,479766.0,13.0493,13.0493,13.0,13.0,479766.0
2021-04-19 15:50:00,15.82,15.88,15.78,15.87,1917674.0,13.0,13.0493,12.9672,13.0411,1917674.0
2021-04-20 09:30:00,15.67,15.68,15.45,15.46,758583.0,12.8768,12.885,12.696,12.7042,758583.0
2021-04-20 09:40:00,15.46,15.53,15.39,15.48,444021.0,12.7042,12.7617,12.6467,12.7206,444021.0
2021-04-20 09:50:00,15.49,15.49,15.37,15.44,337318.0,12.7289,12.7289,12.6302,12.6878,337318.0
2021-04-20 10:00:00,15.43,15.46,15.37,15.39,478839.0,12.6795,12.7042,12.6302,12.6467,478839.0
2021-04-20 10:10:00,15.39,15.47,15.38,15.44,431053.0,12.6467,12.7124,12.6385,12.6878,431053.0
2021-04-20 10:20:00,15.43,15.44,15.38,15.39,456085.0,12.6795,12.6878,12.6385,12.6467,456085.0
2021-04-20 10:30:00,15.38,15.39,15.31,15.31,306714.0,12.6385,12.6467,12.5809,12.5809,306714.0
2021-04-20 10:40:00,15.31,15.31,15.25,15.26,602840.0,12.5809,12.5809,12.5316,12.5399,602840.0
2021-04-20 10:50:00,15.26,15.27,15.18,15.23,1056859.0,12.5399,12.5481,12.4741,12.5152,1056859.0
2021-04-20 11:00:00,15.23,15.28,15.21,15.25,363196.0,12.5152,12.5563,12.4988,12.5316,363196.0
2021-04-20 11:10:00,15.25,15.26,15.16,15.2,459986.0,12.5316,12.5399,12.4577,12.4905,459986.0
2021-04-20 11:20:00,15.2,15.25,15.19,15.24,311348.0,12.4905,12.5316,12.4823,12.5234,311348.0
2021-04-20 11:30:00,15.24,15.29,15.22,15.27,398434.0,12.5234,12.5645,12.507,12.5481,398434.0
2021-04-20 11:40:00,15.28,15.35,15.27,15.33,195939.0,12.5563,12.6138,12.5481,12.5974,195939.0
2021-04-20 11:50:00,15.33,15.37,15.31,15.36,185021.0,12.5974,12.6302,12.5809,12.622,185021.0
2021-04-20 12:00:00,15.37,15.38,15.33,15.34,217447.0,12.6302,12.6385,12.5974,12.6056,217447.0
2021-04-20 12:10:00,15.34,15.38,15.33,15.37,136658.0,12.6056,12.6385,12.5974,12.6302,136658.0
2021-04-20 12:20:00,15.37,15.41,15.36,15.38,212022.0,12.6302,12.6631,12.622,12.6385,212022.0
2021-04-20 12:30:00,15.38,15.39,15.32,15.32,261163.0,12.6385,12.6467,12.5892,12.5892,261163.0
2021-04-20 12:40:00,15.32,15.33,15.28,15.29,183523.0,12.5892,12.5974,12.5563,12.5645,183523.0
2021-04-20 12:50:00,15.29,15.3,15.23,15.24,583096.0,12.5645,12.5727,12.5152,12.5234,583096.0
2021-04-20 13:00:00,15.24,15.25,15.2,15.21,297756.0,12.5234,12.5316,12.4905,12.4988,297756.0
2021-04-20 13:10:00,15.21,15.28,15.21,15.27,161361.0,12.4988,12.5563,12.4988,12.5481,161361.0
2021-04-20 13:20:00,15.27,15.27,15.21,15.21,134701.0,12.5481,12.5481,12.4988,12.4988,134701.0
2021-04-20 13:30:00,15.22,15.23,15.19,15.19,154485.0,12.507,12.5152,12.4823,12.4823,154485.0
2021-04-20 13:40:00,15.19,15.21,15.17,15.2,148241.0,12.4823,12.4988,12.4659,12.4905,148241.0
2021-04-20 13:50:00,15.2,15.21,15.19,15.19,274267.0,12.4905,12.4988,12.4823,12.4823,274267.0
2021-04-20 14:00:00,15.19,15.29,15.18,15.29,452798.0,12.4823,12.5645,12.4741,12.5645,452798.0
2021-04-20 14:10:00,15.29,15.29,15.25,15.26,213973.0,12.5645,12.5645,12.5316,12.5399,213973.0
2021-04-20 14:20:00,15.26,15.28,15.22,15.24,229409.0,12.5399,12.5563,12.507,12.5234,229409.0
2021-04-20 14:30:00,15.23,15.25,15.21,15.22,137485.0,12.5152,12.5316,12.4988,12.507,137485.0
2021-04-20 14:40:00,15.22,15.22,15.18,15.18,630296.0,12.507,12.507,12.4741,12.4741,630296.0
2021-04-20 14:50:00,15.18,15.19,15.14,15.15,248895.0,12.4741,12.4823,12.4412,12.4495,248895.0
2021-04-20 15:00:00,15.16,15.2,15.15,15.2,207829.0,12.4577,12.4905,12.4495,12.4905,207829.0
2021-04-20 15:10:00,15.2,15.23,15.19,15.21,309563.0,12.4905,12.5152,12.4823,12.4988,309563.0
2021-04-20 15:20:00,15.21,15.22,15.19,15.19,281548.0,12.4988,12.507,12.4823,12.4823,281548.0
2021-04-20 15:30:00,15.19,15.25,15.18,15.23,368243.0,12.4823,12.5316,12.4741,12.5152,368243.0
2021-04-20 15:40:00,15.23,15.26,15.22,15.26,517825.0,12.5152,12.5399,12.507,12.5399,517825.0
2021-04-20 15:50:00,15.25,15.25,15.16,15.18,2178410.0,12.5316,12.5316,12.4577,12.4741,2178410.0
2021-04-21 09:30:00,15.11,15.19,14.88,15.19,780243.0,12.4166,12.4823,12.2276,12.4823,780243.0
2021-04-21 09:40:00,15.19,15.28,15.18,15.24,567573.0,12.4823,12.5563,12.4741,12.5234,567573.0
2021-04-21 09:50:00,15.25,15.26,15.15,15.17,514610.0,12.5316,12.5399,12.4495,12.4659,514610.0
2021-04-21 10:00:00,15.17,15.3,15.17,15.29,452255.0,12.4659,12.5727,12.4659,12.5645,452255.0
2021-04-21 10:10:00,15.29,15.33,15.26,15.33,470457.0,12.5645,12.5974,12.5399,12.5974,470457.0
2021-04-21 10:20:00,15.33,15.34,15.26,15.28,558569.0,12.5974,12.6056,12.5399,12.5563,558569.0
2021-04-21 10:30:00,15.29,15.36,15.29,15.34,495591.0,12.5645,12.622,12.5645,12.6056,495591.0
2021-04-21 10:40:00,15.34,15.41,15.34,15.38,222767.0,12.6056,12.6631,12.6056,12.6385,222767.0
2021-04-21 10:50:00,15.38,15.4,15.36,15.39,307844.0,12.6385,12.6549,12.622,12.6467,307844.0
2021-04-21 11:00:00,15.39,15.43,15.36,15.38,387481.0,12.6467,12.6795,12.622,12.6385,387481.0
2021-04-21 11:10:00,15.38,15.39,15.32,15.33,146963.0,12.6385,12.6467,12.5892,12.5974,146963.0
2021-04-21 11:20:00,15.32,15.33,15.27,15.29,213572.0,12.5892,12.5974,12.5481,12.5645,213572.0
2021-04-21 11:30:00,15.29,15.34,15.29,15.33,238126.0,12.5645,12.6056,12.5645,12.5974,238126.0
2021-04-21 11:40:00,15.33,15.41,15.33,15.41,121730.0,12.5974,12.6631,12.5974,12.6631,121730.0
2021-04-21 11:50:00,15.4,15.46,15.4,15.44,202936.0,12.6549,12.7042,12.6549,12.6878,202936.0
2021-04-21 12:00:00,15.44,15.47,15.44,15.46,143619.0,12.6878,12.7124,12.6878,12.7042,143619.0
2021-04-21 12:10:00,15.46,15.48,15.45,15.47,113305.0,12.7042,12.7206,12.696,12.7124,113305.0
2021-04-21 12:20:00,15.47,15.51,15.46,15.48,170283.0,12.7124,12.7453,12.7042,12.7206,170283.0
2021-04-21 12:30:00,15.48,15.55,15.47,15.54,139631.0,12.7206,12.7782,12.7124,12.7699,139631.0
2021-04-21 12:40:00,15.54,15.54,15.51,15.53,192657.0,12.7699,12.7699,12.7453,12.7617,192657.0
2021-04-21 12:50:00,15.52,15.53,15.5,15.53,153861.0,12.7535,12.7617,12.7371,12.7617,153861.0
2021-04-21 13:00:00,15.53,15.53,15.49,15.53,189276.0,12.7617,12.7617,12.7289,12.7617,189276.0
2021-04-21 13:10:00,15.53,15.54,15.49,15.51,152170.0,12.7617,12.7699,12.7289,12.7453,152170.0
2021-04-21 13:20:00,15.5,15.52,15.46,15.46,210927.0,12.7371,12.7535,12.7042,12.7042,210927.0
2021-04-21 13:30:00,15.46,15.5,15.46,15.48,122432.0,12.7042,12.7371,12.7042,12.7206,122432.0
2021-04-21 13:40:00,15.47,15.52,15.47,15.51,150755.0,12.7124,12.7535,12.7124,12.7453,150755.0
2021-04-21 13:50:00,15.51,15.54,15.5,15.54,168221.0,12.7453,12.7699,12.7371,12.7699,168221.0
2021-04-21 14:00:00,15.54,15.56,15.51,15.53,239419.0,12.7699,12.7864,12.7453,12.7617,239419.0
2021-04-21 14:10:00,15.52,15.54,15.5,15.52,240619.0,12.7535,12.7699,12.7371,12.7535,240619.0
2021-04-21 14:20:00,15.52,15.54,15.5,15.51,308955.0,12.7535,12.7699,12.7371,12.7453,308955.0
2021-04-21 14:30:00,15.51,15.54,15.51,15.52,220163.0,12.7453,12.7699,12.7453,12.7535,220163.0
2021-04-21 14:40:00,15.52,15.53,15.49,15.51,287291.0,12.7535,12.7617,12.7289,12.7453,287291.0
2021-04-21 14:50:00,15.51,15.53,15.49,15.52,172735.0,12.7453,12.7617,12.7289,12.7535,172735.0
2021-04-21 15:00:00,15.51,15.53,15.51,15.52,151206.0,12.7453,12.7617,12.7453,12.7535,151206.0
2021-04-21 15:10:00,15.52,15.54,15.51,15.52,195791.0,12.7535,12.7699,12.7453,12.7535,195791.0
2021-04-21 15:20:00,15.52,15.53,15.49,15.49,295600.0,12.7535,12.7617,12.7289,12.7289,295600.0
2021-04-21 15:30:00,15.5,15.53,15.48,15.52,875606.0,12.7371,12.7617,12.7206,12.7535,875606.0
2021-04-21 15:40:00,15.52,15.58,15.52,15.58,431756.0,12.7535,12.8028,12.7535,12.8028,431756.0
2021-04-21 15:50:00,15.58,15.58,15.49,15.5,2449801.0,12.8028,12.8028,12.7289,12.7371,2449801.0
2021-04-22 09:30:00,15.41,15.45,15.02,15.08,2018851.0,12.6631,12.696,12.3426,12.3919,2018851.0
2021-04-22 09:40:00,15.08,15.13,14.96,15.03,860632.0,12.3919,12.433,12.2933,12.3509,860632.0
2021-04-22 09:50:00,15.02,15.07,14.95,15.03,782256.0,12.3426,12.3837,12.2851,12.3509,782256.0
2021-04-22 10:00:00,15.03,15.03,14.97,14.98,583288.0,12.3509,12.3509,12.3015,12.3098,583288.0
2021-04-22 10:10:00,14.99,15.0,14.88,14.89,481719.0,12.318,12.3262,12.2276,12.2358,481719.0
2021-04-22 10:20:00,14.9,14.9,14.77,14.78,1616463.0,12.244,12.244,12.1372,12.1454,1616463.0
2021-04-22 10:30:00,14.79,14.92,14.77,14.79,739780.0,12.1536,12.2605,12.1372,12.1536,739780.0
2021-04-22 10:40:00,14.8,14.88,14.79,14.85,395848.0,12.1618,12.2276,12.1536,12.2029,395848.0
2021-04-22 10:50:00,14.85,14.85,14.8,14.82,326375.0,12.2029,12.2029,12.1618,12.1783,326375.0
2021-04-22 11:00:00,14.82,14.88,14.81,14.86,352131.0,12.1783,12.2276,12.1701,12.2112,352131.0
2021-04-22 11:10:00,14.86,14.89,14.85,14.86,321569.0,12.2112,12.2358,12.2029,12.2112,321569.0
2021-04-22 11:20:00,14.86,14.91,14.85,14.9,418631.0,12.2112,12.2522,12.2029,12.244,418631.0
2021-04-22 11:30:00,14.9,14.92,14.89,14.9,539459.0,12.244,12.2605,12.2358,12.244,539459.0
2021-04-22 11:40:00,14.9,14.94,14.88,14.9,372044.0,12.244,12.2769,12.2276,12.244,372044.0
2021-04-22 11:50:00,14.9,14.92,14.87,14.88,421212.0,12.244,12.2605,12.2194,12.2276,421212.0
2021-04-22 12:00:00,14.89,14.9,14.86,14.86,315042.0,12.2358,12.244,12.2112,12.2112,315042.0
2021-04-22 12:10:00,14.87,14.89,14.79,14.86,688973.0,12.2194,12.2358,12.1536,12.2112,688973.0
2021-04-22 12:20:00,14.86,14.88,14.85,14.86,305450.0,12.2112,12.2276,12.2029,12.2112,305450.0
2021-04-22 12:30:00,14.86,14.95,14.85,14.93,219356.0,12.2112,12.2851,12.2029,12.2687,219356.0
2021-04-22 12:40:00,14.94,15.01,14.92,15.0,720230.0,12.2769,12.3344,12.2605,12.3262,720230.0
2021-04-22 12:50:00,15.0,15.04,14.98,15.03,831845.0,12.3262,12.3591,12.3098,12.3509,831845.0
2021-04-22 13:00:00,15.03,15.03,14.83,14.86,820814.0,12.3509,12.3509,12.1865,12.2112,820814.0
2021-04-22 13:10:00,14.86,14.86,14.72,14.74,589788.0,12.2112,12.2112,12.0961,12.1125,589788.0
2021-04-22 13:20:00,14.74,14.88,14.72,14.87,432634.0,12.1125,12.2276,12.0961,12.2194,432634.0
2021-04-22 13:30:00,14.87,14.9,14.84,14.86,317574.0,12.2194,12.244,12.1947,12.2112,317574.0
2021-04-22 13:40:00,14.85,14.86,14.76,14.78,493031.0,12.2029,12.2112,12.129,12.1454,493031.0
2021-04-22 13:50:00,14.78,14.79,14.69,14.71,717586.0,12.1454,12.1536,12.0715,12.0879,717586.0
2021-04-22 14:00:00,14.71,14.79,14.65,14.79,465817.0,12.0879,12.1536,12.0386,12.1536,465817.0
2021-04-22 14:10:00,14.78,14.81,14.69,14.71,1040670.0,12.1454,12.1701,12.0715,12.0879,1040670.0
2021-04-22 14:20:00,14.71,14.71,14.68,14.69,485224.0,12.0879,12.0879,12.0632,12.0715,485224.0
2021-04-22 14:30:00,14.69,14.72,14.67,14.7,283798.0,12.0715,12.0961,12.055,12.0797,283798.0
2021-04-22 14:40:00,14.69,14.76,14.66,14.7,855646.0,12.0715,12.129,12.0468,12.0797,855646.0
2021-04-22 14:50:00,14.71,14.75,14.69,14.74,366490.0,12.0879,12.1208,12.0715,12.1125,366490.0
2021-04-22 15:00:00,14.74,14.77,14.68,14.7,921268.0,12.1125,12.1372,12.0632,12.0797,921268.0
2021-04-22 15:10:00,14.7,14.72,14.61,14.62,489172.0,12.0797,12.0961,12.0057,12.0139,489172.0
2021-04-22 15:20:00,14.63,14.63,14.58,14.6,805150.0,12.0222,12.0222,11.9811,11.9975,805150.0
2021-04-22 15:30:00,14.6,14.67,14.53,14.6,1901302.0,11.9975,12.055,11.94,11.9975,1901302.0
2021-04-22 15:40:00,14.6,14.61,14.48,14.49,1778820.0,11.9975,12.0057,11.8989,11.9071,1778820.0
2021-04-22 15:50:00,14.48,14.55,14.43,14.44,3501995.0,11.8989,11.9564,11.8578,11.866,3501995.0
2021-04-23 09:30:00,14.4,14.57,14.3,14.51,958328.0,11.8332,11.9728,11.751,11.9235,958328.0
2021-04-23 09:40:00,14.51,14.59,14.48,14.58,789215.0,11.9235,11.9893,11.8989,11.9811,789215.0
2021-04-23 09:50:00,14.58,14.59,14.5,14.56,888588.0,11.9811,11.9893,11.9153,11.9646,888588.0
2021-04-23 10:00:00,14.56,14.61,14.55,14.57,705648.0,11.9646,12.0057,11.9564,11.9728,705648.0
2021-04-23 10:10:00,14.58,14.61,14.54,14.55,1381969.0,11.9811,12.0057,11.9482,11.9564,1381969.0
2021-04-23 10:20:00,14.56,14.63,14.53,14.63,1009961.0,11.9646,12.0222,11.94,12.0222,1009961.0
2021-04-23 10:30:00,14.63,14.7,14.61,14.67,846641.0,12.0222,12.0797,12.0057,12.055,846641.0
2021-04-23 10:40:00,14.67,14.69,14.63,14.68,736582.0,12.055,12.0715,12.0222,12.0632,736582.0
2021-04-23 10:50:00,14.68,14.73,14.66,14.72,552733.0,12.0632,12.1043,12.0468,12.0961,552733.0
2021-04-23 11:00:00,14.72,14.76,14.68,14.74,515719.0,12.0961,12.129,12.0632,12.1125,515719.0
2021-04-23 11:10:00,14.74,14.8,14.72,14.8,374411.0,12.1125,12.1618,12.0961,12.1618,374411.0
2021-04-23 11:20:00,14.79,14.81,14.72,14.74,1058383.0,12.1536,12.1701,12.0961,12.1125,1058383.0
2021-04-23 11:30:00,14.74,14.78,14.72,14.76,720741.0,12.1125,12.1454,12.0961,12.129,720741.0
2021-04-23 11:40:00,14.76,14.79,14.74,14.78,749846.0,12.129,12.1536,12.1125,12.1454,749846.0
2021-04-23 11:50:00,14.77,14.79,14.74,14.76,385591.0,12.1372,12.1536,12.1125,12.129,385591.0
2021-04-23 12:00:00,14.75,14.78,14.72,14.78,335999.0,12.1208,12.1454,12.0961,12.1454,335999.0
2021-04-23 12:10:00,14.78,14.78,14.74,14.78,331826.0,12.1454,12.1454,12.1125,12.1454,331826.0
2021-04-23 12:20:00,14.78,14.78,14.74,14.74,348325.0,12.1454,12.1454,12.1125,12.1125,348325.0
2021-04-23 12:30:00,14.75,14.81,14.74,14.81,1555384.0,12.1208,12.1701,12.1125,12.1701,1555384.0
2021-04-23 12:40:00,14.81,14.87,14.79,14.87,611858.0,12.1701,12.2194,12.1536,12.2194,611858.0
2021-04-23 12:50:00,14.86,14.93,14.85,14.92,493966.0,12.2112,12.2687,12.2029,12.2605,493966.0
2021-04-23 13:00:00,14.92,14.92,14.85,14.86,276247.0,12.2605,12.2605,12.2029,12.2112,276247.0
2021-04-23 13:10:00,14.86,14.9,14.84,14.9,512090.0,12.2112,12.244,12.1947,12.244,512090.0
2021-04-23 13:20:00,14.9,14.9,14.85,14.9,380501.0,12.244,12.244,12.2029,12.244,380501.0
2021-04-23 13:30:00,14.89,14.91,14.87,14.91,401480.0,12.2358,12.2522,12.2194,12.2522,401480.0
2021-04-23 13:40:00,14.91,14.95,14.9,14.92,328238.0,12.2522,12.2851,12.244,12.2605,328238.0
2021-04-23 13:50:00,14.92,14.94,14.9,14.92,271401.0,12.2605,12.2769,12.244,12.2605,271401.0
2021-04-23 14:00:00,14.92,14.95,14.9,14.93,511041.0,12.2605,12.2851,12.244,12.2687,511041.0
2021-04-23 14:10:00,14.93,14.93,14.88,14.89,247649.0,12.2687,12.2687,12.2276,12.2358,247649.0
2021-04-23 14:20:00,14.89,14.9,14.85,14.87,351820.0,12.2358,12.244,12.2029,12.2194,351820.0
2021-04-23 14:30:00,14.87,14.9,14.85,14.89,168801.0,12.2194,12.244,12.2029,12.2358,168801.0
2021-04-23 14:40:00,14.89,14.89,14.87,14.87,149881.0,12.2358,12.2358,12.2194,12.2194,149881.0
2021-04-23 14:50:00,14.87,14.91,14.87,14.9,384660.0,12.2194,12.2522,12.2194,12.244,384660.0
2021-04-23 15:00:00,14.9,14.94,14.9,14.92,337273.0,12.244,12.2769,12.244,12.2605,337273.0
2021-04-23 15:10:00,14.91,14.96,14.89,14.95,380401.0,12.2522,12.2933,12.2358,12.2851,380401.0
2021-04-23 15:20:00,14.95,14.97,14.93,14.97,447626.0,12.2851,12.3015,12.2687,12.3015,447626.0
2021-04-23 15:30:00,14.97,14.99,14.94,14.96,492788.0,12.3015,12.318,12.2769,12.2933,492788.0
2021-04-23 15:40:00,14.96,14.97,14.93,14.94,817510.0,12.2933,12.3015,12.2687,12.2769,817510.0
2021-04-23 15:50:00,14.94,14.95,14.88,14.9,2523226.0,12.2769,12.2851,12.2276,12.244,2523226.0
2021-04-26 09:30:00,15.0,15.15,14.98,15.12,724789.0,12.3262,12.4495,12.3098,12.4248,724789.0
2021-04-26 09:40:00,15.12,15.17,15.1,15.16,357002.0,12.4248,12.4659,12.4084,12.4577,357002.0
2021-04-26 09:50:00,15.16,15.17,15.05,15.1,311028.0,12.4577,12.4659,12.3673,12.4084,311028.0
2021-04-26 10:00:00,15.11,15.19,15.09,15.14,586543.0,12.4166,12.4823,12.4002,12.4412,586543.0
2021-04-26 10:10:00,15.14,15.17,15.05,15.09,367890.0,12.4412,12.4659,12.3673,12.4002,367890.0
2021-04-26 10:20:00,15.09,15.14,15.06,15.14,178301.0,12.4002,12.4412,12.3755,12.4412,178301.0
2021-04-26 10:30:00,15.14,15.18,15.13,15.14,177826.0,12.4412,12.4741,12.433,12.4412,177826.0
2021-04-26 10:40:00,15.14,15.17,15.1,15.11,163672.0,12.4412,12.4659,12.4084,12.4166,163672.0
2021-04-26 10:50:00,15.11,15.18,15.1,15.17,237596.0,12.4166,12.4741,12.4084,12.4659,237596.0
2021-04-26 11:00:00,15.17,15.2,15.15,15.2,259052.0,12.4659,12.4905,12.4495,12.4905,259052.0
2021-04-26 11:10:00,15.19,15.22,15.17,15.21,238969.0,12.4823,12.507,12.4659,12.4988,238969.0
2021-04-26 11:20:00,15.2,15.21,15.17,15.21,160732.0,12.4905,12.4988,12.4659,12.4988,160732.0
2021-04-26 11:30:00,15.21,15.23,15.18,15.2,259482.0,12.4988,12.5152,12.4741,12.4905,259482.0
2021-04-26 11:40:00,15.2,15.2,15.11,15.12,233692.0,12.4905,12.4905,12.4166,12.4248,233692.0
2021-04-26 11:50:00,15.12,15.19,15.11,15.17,310302.0,12.4248,12.4823,12.4166,12.4659,310302.0
2021-04-26 12:00:00,15.18,15.18,15.15,15.16,149080.0,12.4741,12.4741,12.4495,12.4577,149080.0
2021-04-26 12:10:00,15.16,15.17,15.13,15.15,346779.0,12.4577,12.4659,12.433,12.4495,346779.0
2021-04-26 12:20:00,15.16,15.17,15.12,15.16,350395.0,12.4577,12.4659,12.4248,12.4577,350395.0
2021-04-26 12:30:00,15.15,15.17,15.15,15.16,128965.0,12.4495,12.4659,12.4495,12.4577,128965.0
2021-04-26 12:40:00,15.17,15.19,15.15,15.16,179477.0,12.4659,12.4823,12.4495,12.4577,179477.0
2021-04-26 12:50:00,15.16,15.2,15.16,15.2,132267.0,12.4577,12.4905,12.4577,12.4905,132267.0
2021-04-26 13:00:00,15.2,15.24,15.19,15.23,250337.0,12.4905,12.5234,12.4823,12.5152,250337.0
2021-04-26 13:10:00,15.23,15.23,15.2,15.23,114927.0,12.5152,12.5152,12.4905,12.5152,114927.0
2021-04-26 13:20:00,15.23,15.24,15.18,15.19,137814.0,12.5152,12.5234,12.4741,12.4823,137814.0
2021-04-26 13:30:00,15.19,15.2,15.15,15.17,187184.0,12.4823,12.4905,12.4495,12.4659,187184.0
2021-04-26 13:40:00,15.17,15.26,15.16,15.26,860415.0,12.4659,12.5399,12.4577,12.5399,860415.0
2021-04-26 13:50:00,15.26,15.26,15.22,15.24,154031.0,12.5399,12.5399,12.507,12.5234,154031.0
2021-04-26 14:00:00,15.24,15.25,15.21,15.21,431225.0,12.5234,12.5316,12.4988,12.4988,431225.0
2021-04-26 14:10:00,15.21,15.22,15.2,15.22,178573.0,12.4988,12.507,12.4905,12.507,178573.0
2021-04-26 14:20:00,15.21,15.25,15.2,15.24,220519.0,12.4988,12.5316,12.4905,12.5234,220519.0
2021-04-26 14:30:00,15.25,15.25,15.19,15.2,299955.0,12.5316,12.5316,12.4823,12.4905,299955.0
2021-04-26 14:40:00,15.19,15.2,15.16,15.18,213696.0,12.4823,12.4905,12.4577,12.4741,213696.0
2021-04-26 14:50:00,15.18,15.21,15.17,15.21,287844.0,12.4741,12.4988,12.4659,12.4988,287844.0
2021-04-26 15:00:00,15.21,15.23,15.19,15.23,177578.0,12.4988,12.5152,12.4823,12.5152,177578.0
2021-04-26 15:10:00,15.23,15.23,15.2,15.21,229045.0,12.5152,12.5152,12.4905,12.4988,229045.0
2021-04-26 15:20:00,15.21,15.22,15.15,15.17,563685.0,12.4988,12.507,12.4495,12.4659,563685.0
2021-04-26 15:30:00,15.16,15.22,15.15,15.2,521844.0,12.4577,12.507,12.4495,12.4905,521844.0
2021-04-26 15:40:00,15.2,15.22,15.18,15.21,824682.0,12.4905,12.507,12.4741,12.4988,824682.0
2021-04-26 15:50:00,15.2,15.24,15.18,15.2,2497508.0,12.4905,12.5234,12.4741,12.4905,2497508.0
2021-04-27 09:30:00,15.22,15.25,15.11,15.13,329390.0,12.507,12.5316,12.4166,12.433,329390.0
2021-04-27 09:40:00,15.13,15.18,15.09,15.17,220829.0,12.433,12.4741,12.4002,12.4659,220829.0
2021-04-27 09:50:00,15.17,15.23,15.15,15.18,233615.0,12.4659,12.5152,12.4495,12.4741,233615.0
2021-04-27 10:00:00,15.18,15.21,15.15,15.18,145140.0,12.4741,12.4988,12.4495,12.4741,145140.0
2021-04-27 10:10:00,15.19,15.2,15.11,15.13,211919.0,12.4823,12.4905,12.4166,12.433,211919.0
2021-04-27 10:20:00,15.14,15.15,15.11,15.14,260962.0,12.4412,12.4495,12.4166,12.4412,260962.0
2021-04-27 10:30:00,15.14,15.16,15.12,15.14,176594.0,12.4412,12.4577,12.4248,12.4412,176594.0
2021-04-27 10:40:00,15.14,15.18,15.13,15.17,173582.0,12.4412,12.4741,12.433,12.4659,173582.0
2021-04-27 10:50:00,15.18,15.21,15.16,15.18,508339.0,12.4741,12.4988,12.4577,12.4741,508339.0
2021-04-27 11:00:00,15.19,15.25,15.18,15.25,467885.0,12.4823,12.5316,12.4741,12.5316,467885.0
2021-04-27 11:10:00,15.25,15.26,15.22,15.25,69244.0,12.5316,12.5399,12.507,12.5316,69244.0
2021-04-27 11:20:00,15.25,15.29,15.23,15.29,969115.0,12.5316,12.5645,12.5152,12.5645,969115.0
2021-04-27 11:30:00,15.28,15.29,15.24,15.26,79030.0,12.5563,12.5645,12.5234,12.5399,79030.0
2021-04-27 11:40:00,15.26,15.28,15.24,15.28,74073.0,12.5399,12.5563,12.5234,12.5563,74073.0
2021-04-27 11:50:00,15.27,15.32,15.27,15.31,169744.0,12.5481,12.5892,12.5481,12.5809,169744.0
2021-04-27 12:00:00,15.31,15.33,15.29,15.3,91481.0,12.5809,12.5974,12.5645,12.5727,91481.0
2021-04-27 12:10:00,15.31,15.31,15.19,15.2,377478.0,12.5809,12.5809,12.4823,12.4905,377478.0
2021-04-27 12:20:00,15.19,15.21,15.18,15.2,106835.0,12.4823,12.4988,12.4741,12.4905,106835.0
2021-04-27 12:30:00,15.2,15.2,15.15,15.15,342281.0,12.4905,12.4905,12.4495,12.4495,342281.0
2021-04-27 12:40:00,15.16,15.16,15.11,15.14,83923.0,12.4577,12.4577,12.4166,12.4412,83923.0
2021-04-27 12:50:00,15.13,15.15,15.12,15.15,120657.0,12.433,12.4495,12.4248,12.4495,120657.0
2021-04-27 13:00:00,15.15,15.17,15.13,15.17,66047.0,12.4495,12.4659,12.433,12.4659,66047.0
2021-04-27 13:10:00,15.16,15.17,15.13,15.13,110973.0,12.4577,12.4659,12.433,12.433,110973.0
2021-04-27 13:20:00,15.14,15.14,15.09,15.1,145571.0,12.4412,12.4412,12.4002,12.4084,145571.0
2021-04-27 13:30:00,15.11,15.11,15.09,15.11,102630.0,12.4166,12.4166,12.4002,12.4166,102630.0
2021-04-27 13:40:00,15.11,15.12,15.08,15.11,203808.0,12.4166,12.4248,12.3919,12.4166,203808.0
2021-04-27 13:50:00,15.1,15.11,15.08,15.09,216686.0,12.4084,12.4166,12.3919,12.4002,216686.0
2021-04-27 14:00:00,15.08,15.09,15.03,15.06,409032.0,12.3919,12.4002,12.3509,12.3755,409032.0
2021-04-27 14:10:00,15.06,15.07,15.03,15.04,512156.0,12.3755,12.3837,12.3509,12.3591,512156.0
2021-04-27 14:20:00,15.03,15.1,15.02,15.1,692922.0,12.3509,12.4084,12.3426,12.4084,692922.0
2021-04-27 14:30:00,15.1,15.16,15.1,15.15,406718.0,12.4084,12.4577,12.4084,12.4495,406718.0
2021-04-27 14:40:00,15.15,15.21,15.14,15.2,492597.0,12.4495,12.4988,12.4412,12.4905,492597.0
2021-04-27 14:50:00,15.21,15.24,15.19,15.22,532367.0,12.4988,12.5234,12.4823,12.507,532367.0
2021-04-27 15:00:00,15.21,15.26,15.2,15.24,189306.0,12.4988,12.5399,12.4905,12.5234,189306.0
2021-04-27 15:10:00,15.24,15.24,15.19,15.2,472910.0,12.5234,12.5234,12.4823,12.4905,472910.0
2021-04-27 15:20:00,15.2,15.22,15.16,15.18,210765.0,12.4905,12.507,12.4577,12.4741,210765.0
2021-04-27 15:30:00,15.18,15.21,15.17,15.19,271161.0,12.4741,12.4988,12.4659,12.4823,271161.0
2021-04-27 15:40:00,15.19,15.21,15.18,15.2,350153.0,12.4823,12.4988,12.4741,12.4905,350153.0
2021-04-27 15:50:00,15.2,15.25,15.19,15.2,1556037.0,12.4905,12.5316,12.4823,12.4905,1556037.0
2021-04-28 09:30:00,15.23,15.39,15.23,15.37,596714.0,12.5152,12.6467,12.5152,12.6302,596714.0
2021-04-28 09:40:00,15.38,15.4,15.31,15.32,428627.0,12.6385,12.6549,12.5809,12.5892,428627.0
2021-04-28 09:50:00,15.32,15.35,15.23,15.25,438346.0,12.5892,12.6138,12.5152,12.5316,438346.0
2021-04-28 10:00:00,15.25,15.25,15.19,15.24,498893.0,12.5316,12.5316,12.4823,12.5234,498893.0
2021-04-28 10:10:00,15.24,15.29,15.22,15.27,265571.0,12.5234,12.5645,12.507,12.5481,265571.0
2021-04-28 10:20:00,15.26,15.27,15.23,15.25,296600.0,12.5399,12.5481,12.5152,12.5316,296600.0
2021-04-28 10:30:00,15.24,15.26,15.22,15.23,410117.0,12.5234,12.5399,12.507,12.5152,410117.0
2021-04-28 10:40:00,15.23,15.28,15.19,15.28,429611.0,12.5152,12.5563,12.4823,12.5563,429611.0
2021-04-28 10:50:00,15.28,15.31,15.26,15.3,395982.0,12.5563,12.5809,12.5399,12.5727,395982.0
2021-04-28 11:00:00,15.3,15.31,15.28,15.29,104599.0,12.5727,12.5809,12.5563,12.5645,104599.0
2021-04-28 11:10:00,15.29,15.3,15.26,15.29,1681253.0,12.5645,12.5727,12.5399,12.5645,1681253.0
2021-04-28 11:20:00,15.3,15.33,15.29,15.31,166249.0,12.5727,12.5974,12.5645,12.5809,166249.0
2021-04-28 11:30:00,15.31,15.34,15.3,15.32,127734.0,12.5809,12.6056,12.5727,12.5892,127734.0
2021-04-28 11:40:00,15.33,15.35,15.31,15.34,140186.0,12.5974,12.6138,12.5809,12.6056,140186.0
2021-04-28 11:50:00,15.33,15.34,15.31,15.33,99218.0,12.5974,12.6056,12.5809,12.5974,99218.0
2021-04-28 12:00:00,15.33,15.35,15.32,15.33,109643.0,12.5974,12.6138,12.5892,12.5974,109643.0
2021-04-28 12:10:00,15.32,15.32,15.28,15.32,243885.0,12.5892,12.5892,12.5563,12.5892,243885.0
2021-04-28 12:20:00,15.32,15.34,15.31,15.32,80270.0,12.5892,12.6056,12.5809,12.5892,80270.0
2021-04-28 12:30:00,15.31,15.32,15.27,15.29,1188578.0,12.5809,12.5892,12.5481,12.5645,1188578.0
2021-04-28 12:40:00,15.29,15.31,15.26,15.3,132527.0,12.5645,12.5809,12.5399,12.5727,132527.0
2021-04-28 12:50:00,15.3,15.31,15.27,15.27,116975.0,12.5727,12.5809,12.5481,12.5481,116975.0
2021-04-28 13:00:00,15.28,15.31,15.27,15.31,58379.0,12.5563,12.5809,12.5481,12.5809,58379.0
2021-04-28 13:10:00,15.3,15.31,15.28,15.31,647860.0,12.5727,12.5809,12.5563,12.5809,647860.0
2021-04-28 13:20:00,15.3,15.33,15.29,15.31,137589.0,12.5727,12.5974,12.5645,12.5809,137589.0
2021-04-28 13:30:00,15.31,15.32,15.27,15.28,208886.0,12.5809,12.5892,12.5481,12.5563,208886.0
2021-04-28 13:40:00,15.28,15.3,15.27,15.3,46105.0,12.5563,12.5727,12.5481,12.5727,46105.0
2021-04-28 13:50:00,15.29,15.31,15.27,15.28,182736.0,12.5645,12.5809,12.5481,12.5563,182736.0
2021-04-28 14:00:00,15.28,15.33,15.27,15.31,119272.0,12.5563,12.5974,12.5481,12.5809,119272.0
2021-04-28 14:10:00,15.32,15.33,15.28,15.29,383527.0,12.5892,12.5974,12.5563,12.5645,383527.0
2021-04-28 14:20:00,15.29,15.32,15.28,15.31,897002.0,12.5645,12.5892,12.5563,12.5809,897002.0
2021-04-28 14:30:00,15.31,15.38,15.3,15.32,1341217.0,12.5809,12.6385,12.5727,12.5892,1341217.0
2021-04-28 14:40:00,15.32,15.34,15.29,15.3,170434.0,12.5892,12.6056,12.5645,12.5727,170434.0
2021-04-28 14:50:00,15.29,15.34,15.29,15.32,177486.0,12.5645,12.6056,12.5645,12.5892,177486.0
2021-04-28 15:00:00,15.32,15.34,15.3,15.31,305845.0,12.5892,12.6056,12.5727,12.5809,305845.0
2021-04-28 15:10:00,15.32,15.34,15.28,15.32,259818.0,12.5892,12.6056,12.5563,12.5892,259818.0
2021-04-28 15:20:00,15.32,15.33,15.3,15.3,876891.0,12.5892,12.5974,12.5727,12.5727,876891.0
2021-04-28 15:30:00,15.31,15.31,15.29,15.3,345893.0,12.5809,12.5809,12.5645,12.5727,345893.0
2021-04-28 15:40:00,15.3,15.31,15.28,15.3,636939.0,12.5727,12.5809,12.5563,12.5727,636939.0
2021-04-28 15:50:00,15.31,15.32,15.28,15.29,2229267.0,12.5809,12.5892,12.5563,12.5645,2229267.0
2021-04-29 09:30:00,15.5,15.59,15.45,15.49,386913.0,12.7371,12.811,12.696,12.7289,386913.0
2021-04-29 09:40:00,15.49,15.56,15.43,15.55,594293.0,12.7289,12.7864,12.6795,12.7782,594293.0
2021-04-29 09:50:00,15.54,15.61,15.54,15.58,864290.0,12.7699,12.8275,12.7699,12.8028,864290.0
2021-04-29 10:00:00,15.58,15.65,15.54,15.65,631707.0,12.8028,12.8603,12.7699,12.8603,631707.0
2021-04-29 10:10:00,15.64,15.65,15.59,15.61,866007.0,12.8521,12.8603,12.811,12.8275,866007.0
2021-04-29 10:20:00,15.61,15.64,15.57,15.57,184921.0,12.8275,12.8521,12.7946,12.7946,184921.0
2021-04-29 10:30:00,15.58,15.59,15.47,15.48,459668.0,12.8028,12.811,12.7124,12.7206,459668.0
2021-04-29 10:40:00,15.47,15.49,15.41,15.42,210298.0,12.7124,12.7289,12.6631,12.6713,210298.0
2021-04-29 10:50:00,15.42,15.48,15.42,15.48,162211.0,12.6713,12.7206,12.6713,12.7206,162211.0
2021-04-29 11:00:00,15.48,15.55,15.48,15.55,164350.0,12.7206,12.7782,12.7206,12.7782,164350.0
2021-04-29 11:10:00,15.54,15.57,15.5,15.52,211644.0,12.7699,12.7946,12.7371,12.7535,211644.0
2021-04-29 11:20:00,15.51,15.56,15.49,15.56,173489.0,12.7453,12.7864,12.7289,12.7864,173489.0
2021-04-29 11:30:00,15.55,15.56,15.48,15.49,105818.0,12.7782,12.7864,12.7206,12.7289,105818.0
2021-04-29 11:40:00,15.49,15.54,15.48,15.52,67697.0,12.7289,12.7699,12.7206,12.7535,67697.0
2021-04-29 11:50:00,15.51,15.54,15.49,15.51,87051.0,12.7453,12.7699,12.7289,12.7453,87051.0
2021-04-29 12:00:00,15.51,15.51,15.4,15.42,203050.0,12.7453,12.7453,12.6549,12.6713,203050.0
2021-04-29 12:10:00,15.43,15.46,15.41,15.45,130009.0,12.6795,12.7042,12.6631,12.696,130009.0
2021-04-29 12:20:00,15.45,15.46,15.4,15.43,50209.0,12.696,12.7042,12.6549,12.6795,50209.0
2021-04-29 12:30:00,15.42,15.47,15.41,15.44,109191.0,12.6713,12.7124,12.6631,12.6878,109191.0
2021-04-29 12:40:00,15.43,15.49,15.43,15.48,248307.0,12.6795,12.7289,12.6795,12.7206,248307.0
2021-04-29 12:50:00,15.48,15.49,15.45,15.47,62585.0,12.7206,12.7289,12.696,12.7124,62585.0
2021-04-29 13:00:00,15.46,15.49,15.45,15.48,88843.0,12.7042,12.7289,12.696,12.7206,88843.0
2021-04-29 13:10:00,15.48,15.5,15.47,15.48,80908.0,12.7206,12.7371,12.7124,12.7206,80908.0
2021-04-29 13:20:00,15.49,15.49,15.45,15.46,89567.0,12.7289,12.7289,12.696,12.7042,89567.0
2021-04-29 13:30:00,15.47,15.49,15.45,15.48,81645.0,12.7124,12.7289,12.696,12.7206,81645.0
2021-04-29 13:40:00,15.48,15.5,15.45,15.5,93574.0,12.7206,12.7371,12.696,12.7371,93574.0
2021-04-29 13:50:00,15.5,15.5,15.44,15.45,153376.0,12.7371,12.7371,12.6878,12.696,153376.0
2021-04-29 14:00:00,15.46,15.48,15.44,15.48,117508.0,12.7042,12.7206,12.6878,12.7206,117508.0
2021-04-29 14:10:00,15.48,15.51,15.47,15.51,100015.0,12.7206,12.7453,12.7124,12.7453,100015.0
2021-04-29 14:20:00,15.51,15.51,15.48,15.5,194450.0,12.7453,12.7453,12.7206,12.7371,194450.0
2021-04-29 14:30:00,15.5,15.51,15.49,15.51,66474.0,12.7371,12.7453,12.7289,12.7453,66474.0
2021-04-29 14:40:00,15.5,15.54,15.49,15.52,199674.0,12.7371,12.7699,12.7289,12.7535,199674.0
2021-04-29 14:50:00,15.52,15.54,15.5,15.54,121070.0,12.7535,12.7699,12.7371,12.7699,121070.0
2021-04-29 15:00:00,15.54,15.55,15.52,15.53,114890.0,12.7699,12.7782,12.7535,12.7617,114890.0
2021-04-29 15:10:00,15.53,15.54,15.49,15.49,166558.0,12.7617,12.7699,12.7289,12.7289,166558.0
2021-04-29 15:20:00,15.5,15.51,15.45,15.46,303743.0,12.7371,12.7453,12.696,12.7042,303743.0
2021-04-29 15:30:00,15.46,15.49,15.46,15.47,263469.0,12.7042,12.7289,12.7042,12.7124,263469.0
2021-04-29 15:40:00,15.48,15.52,15.46,15.48,265205.0,12.7206,12.7535,12.7042,12.7206,265205.0
2021-04-29 15:50:00,15.49,15.52,15.47,15.5,1183503.0,12.7289,12.7535,12.7124,12.7371,1183503.0
2021-04-30 09:30:00,15.44,15.44,15.35,15.37,304560.0,12.6878,12.6878,12.6138,12.6302,304560.0
2021-04-30 09:40:00,15.36,15.5,15.35,15.49,288103.0,12.622,12.7371,12.6138,12.7289,288103.0
2021-04-30 09:50:00,15.49,15.55,15.49,15.54,243328.0,12.7289,12.7782,12.7289,12.7699,243328.0
2021-04-30 10:00:00,15.54,15.62,15.51,15.59,281673.0,12.7699,12.8357,12.7453,12.811,281673.0
2021-04-30 10:10:00,15.6,15.61,15.55,15.57,155653.0,12.8192,12.8275,12.7782,12.7946,155653.0
2021-04-30 10:20:00,15.58,15.58,15.49,15.54,759342.0,12.8028,12.8028,12.7289,12.7699,759342.0
2021-04-30 10:30:00,15.54,15.57,15.44,15.46,523745.0,12.7699,12.7946,12.6878,12.7042,523745.0
2021-04-30 10:40:00,15.46,15.47,15.39,15.4,126400.0,12.7042,12.7124,12.6467,12.6549,126400.0
2021-04-30 10:50:00,15.4,15.46,15.39,15.44,139581.0,12.6549,12.7042,12.6467,12.6878,139581.0
2021-04-30 11:00:00,15.44,15.46,15.4,15.42,112056.0,12.6878,12.7042,12.6549,12.6713,112056.0
2021-04-30 11:10:00,15.41,15.45,15.4,15.43,142613.0,12.6631,12.696,12.6549,12.6795,142613.0
2021-04-30 11:20:00,15.43,15.45,15.4,15.41,189958.0,12.6795,12.696,12.6549,12.6631,189958.0
2021-04-30 11:30:00,15.41,15.42,15.38,15.39,152840.0,12.6631,12.6713,12.6385,12.6467,152840.0
2021-04-30 11:40:00,15.39,15.42,15.38,15.42,269787.0,12.6467,12.6713,12.6385,12.6713,269787.0
2021-04-30 11:50:00,15.42,15.42,15.38,15.4,182034.0,12.6713,12.6713,12.6385,12.6549,182034.0
2021-04-30 12:00:00,15.39,15.4,15.37,15.38,234193.0,12.6467,12.6549,12.6302,12.6385,234193.0
2021-04-30 12:10:00,15.39,15.41,15.33,15.36,176949.0,12.6467,12.6631,12.5974,12.622,176949.0
2021-04-30 12:20:00,15.35,15.38,15.34,15.38,131572.0,12.6138,12.6385,12.6056,12.6385,131572.0
2021-04-30 12:30:00,15.38,15.38,15.35,15.37,130164.0,12.6385,12.6385,12.6138,12.6302,130164.0
2021-04-30 12:40:00,15.37,15.38,15.35,15.36,153507.0,12.6302,12.6385,12.6138,12.622,153507.0
2021-04-30 12:50:00,15.36,15.38,15.34,15.38,112571.0,12.622,12.6385,12.6056,12.6385,112571.0
2021-04-30 13:00:00,15.38,15.38,15.35,15.38,101794.0,12.6385,12.6385,12.6138,12.6385,101794.0
2021-04-30 13:10:00,15.37,15.39,15.35,15.37,159279.0,12.6302,12.6467,12.6138,12.6302,159279.0
2021-04-30 13:20:00,15.37,15.4,15.36,15.39,94817.0,12.6302,12.6549,12.622,12.6467,94817.0
2021-04-30 13:30:00,15.39,15.44,15.38,15.44,179978.0,12.6467,12.6878,12.6385,12.6878,179978.0
2021-04-30 13:40:00,15.44,15.45,15.39,15.42,159079.0,12.6878,12.696,12.6467,12.6713,159079.0
2021-04-30 13:50:00,15.41,15.41,15.35,15.38,122612.0,12.6631,12.6631,12.6138,12.6385,122612.0
2021-04-30 14:00:00,15.38,15.38,15.34,15.37,177008.0,12.6385,12.6385,12.6056,12.6302,177008.0
2021-04-30 14:10:00,15.36,15.4,15.35,15.4,129395.0,12.622,12.6549,12.6138,12.6549,129395.0
2021-04-30 14:20:00,15.4,15.44,15.38,15.43,1003723.0,12.6549,12.6878,12.6385,12.6795,1003723.0
2021-04-30 14:30:00,15.43,15.47,15.42,15.43,346817.0,12.6795,12.7124,12.6713,12.6795,346817.0
2021-04-30 14:40:00,15.43,15.44,15.41,15.43,155131.0,12.6795,12.6878,12.6631,12.6795,155131.0
2021-04-30 14:50:00,15.43,15.43,15.38,15.39,263326.0,12.6795,12.6795,12.6385,12.6467,263326.0
2021-04-30 15:00:00,15.39,15.41,15.37,15.38,136347.0,12.6467,12.6631,12.6302,12.6385,136347.0
2021-04-30 15:10:00,15.38,15.4,15.35,15.36,176124.0,12.6385,12.6549,12.6138,12.622,176124.0
2021-04-30 15:20:00,15.36,15.41,15.35,15.41,190781.0,12.622,12.6631,12.6138,12.6631,190781.0
2021-04-30 15:30:00,15.41,15.41,15.37,15.39,301866.0,12.6631,12.6631,12.6302,12.6467,301866.0
2021-04-30 15:40:00,15.38,15.4,15.34,15.4,397672.0,12.6385,12.6549,12.6056,12.6549,397672.0
2021-04-30 15:50:00,15.38,15.4,15.29,15.32,2350738.0,12.6385,12.6549,12.5645,12.5892,2350738.0
2021-05-03 09:30:00,15.48,15.55,15.39,15.42,723232.0,12.7206,12.7782,12.6467,12.6713,723232.0
2021-05-03 09:40:00,15.43,15.52,15.39,15.45,282719.0,12.6795,12.7535,12.6467,12.696,282719.0
2021-05-03 09:50:00,15.45,15.49,15.39,15.41,366670.0,12.696,12.7289,12.6467,12.6631,366670.0
2021-05-03 10:00:00,15.4,15.4,15.32,15.33,330569.0,12.6549,12.6549,12.5892,12.5974,330569.0
2021-05-03 10:10:00,15.34,15.36,15.3,15.31,331249.0,12.6056,12.622,12.5727,12.5809,331249.0
2021-05-03 10:20:00,15.31,15.31,15.24,15.26,321337.0,12.5809,12.5809,12.5234,12.5399,321337.0
2021-05-03 10:30:00,15.27,15.32,15.25,15.29,132862.0,12.5481,12.5892,12.5316,12.5645,132862.0
2021-05-03 10:40:00,15.29,15.34,15.29,15.3,175681.0,12.5645,12.6056,12.5645,12.5727,175681.0
2021-05-03 10:50:00,15.3,15.34,15.28,15.34,116233.0,12.5727,12.6056,12.5563,12.6056,116233.0
2021-05-03 11:00:00,15.33,15.37,15.31,15.35,121454.0,12.5974,12.6302,12.5809,12.6138,121454.0
2021-05-03 11:10:00,15.36,15.42,15.35,15.41,147366.0,12.622,12.6713,12.6138,12.6631,147366.0
2021-05-03 11:20:00,15.42,15.44,15.37,15.37,232908.0,12.6713,12.6878,12.6302,12.6302,232908.0
2021-05-03 11:30:00,15.38,15.39,15.36,15.38,82122.0,12.6385,12.6467,12.622,12.6385,82122.0
2021-05-03 11:40:00,15.39,15.4,15.37,15.39,70512.0,12.6467,12.6549,12.6302,12.6467,70512.0
2021-05-03 11:50:00,15.4,15.4,15.36,15.37,75955.0,12.6549,12.6549,12.622,12.6302,75955.0
2021-05-03 12:00:00,15.38,15.4,15.37,15.38,104203.0,12.6385,12.6549,12.6302,12.6385,104203.0
2021-05-03 12:10:00,15.38,15.41,15.37,15.4,729202.0,12.6385,12.6631,12.6302,12.6549,729202.0
2021-05-03 12:20:00,15.4,15.42,15.38,15.42,104803.0,12.6549,12.6713,12.6385,12.6713,104803.0
2021-05-03 12:30:00,15.42,15.42,15.38,15.39,121594.0,12.6713,12.6713,12.6385,12.6467,121594.0
2021-05-03 12:40:00,15.39,15.4,15.38,15.4,95662.0,12.6467,12.6549,12.6385,12.6549,95662.0
2021-05-03 12:50:00,15.4,15.4,15.37,15.38,83363.0,12.6549,12.6549,12.6302,12.6385,83363.0
2021-05-03 13:00:00,15.38,15.4,15.37,15.39,117489.0,12.6385,12.6549,12.6302,12.6467,117489.0
2021-05-03 13:10:00,15.39,15.4,15.38,15.4,82454.0,12.6467,12.6549,12.6385,12.6549,82454.0
2021-05-03 13:20:00,15.4,15.43,15.39,15.42,111216.0,12.6549,12.6795,12.6467,12.6713,111216.0
2021-05-03 13:30:00,15.42,15.43,15.4,15.41,84093.0,12.6713,12.6795,12.6549,12.6631,84093.0
2021-05-03 13:40:00,15.41,15.42,15.4,15.41,110731.0,12.6631,12.6713,12.6549,12.6631,110731.0
2021-05-03 13:50:00,15.41,15.44,15.4,15.44,182012.0,12.6631,12.6878,12.6549,12.6878,182012.0
2021-05-03 14:00:00,15.44,15.45,15.42,15.45,174491.0,12.6878,12.696,12.6713,12.696,174491.0
2021-05-03 14:10:00,15.45,15.45,15.43,15.44,92318.0,12.696,12.696,12.6795,12.6878,92318.0
2021-05-03 14:20:00,15.44,15.49,15.43,15.48,152415.0,12.6878,12.7289,12.6795,12.7206,152415.0
2021-05-03 14:30:00,15.48,15.5,15.46,15.47,163757.0,12.7206,12.7371,12.7042,12.7124,163757.0
2021-05-03 14:40:00,15.47,15.49,15.46,15.46,103052.0,12.7124,12.7289,12.7042,12.7042,103052.0
2021-05-03 14:50:00,15.47,15.49,15.46,15.46,141732.0,12.7124,12.7289,12.7042,12.7042,141732.0
2021-05-03 15:00:00,15.46,15.47,15.43,15.46,236026.0,12.7042,12.7124,12.6795,12.7042,236026.0
2021-05-03 15:10:00,15.46,15.46,15.43,15.44,117733.0,12.7042,12.7042,12.6795,12.6878,117733.0
2021-05-03 15:20:00,15.44,15.45,15.42,15.43,180462.0,12.6878,12.696,12.6713,12.6795,180462.0
2021-05-03 15:30:00,15.43,15.44,15.4,15.4,380686.0,12.6795,12.6878,12.6549,12.6549,380686.0
2021-05-03 15:40:00,15.41,15.42,15.38,15.39,402587.0,12.6631,12.6713,12.6385,12.6467,402587.0
2021-05-03 15:50:00,15.38,15.38,15.32,15.33,1094661.0,12.6385,12.6385,12.5892,12.5974,1094661.0
2021-05-04 09:30:00,15.29,15.45,15.28,15.42,309515.0,12.5645,12.696,12.5563,12.6713,309515.0
2021-05-04 09:40:00,15.41,15.41,15.24,15.26,256634.0,12.6631,12.6631,12.5234,12.5399,256634.0
2021-05-04 09:50:00,15.26,15.26,15.18,15.19,153137.0,12.5399,12.5399,12.4741,12.4823,153137.0
2021-05-04 10:00:00,15.19,15.19,15.11,15.15,130571.0,12.4823,12.4823,12.4166,12.4495,130571.0
2021-05-04 10:10:00,15.15,15.18,15.09,15.18,422413.0,12.4495,12.4741,12.4002,12.4741,422413.0
2021-05-04 10:20:00,15.18,15.31,15.16,15.29,515349.0,12.4741,12.5809,12.4577,12.5645,515349.0
2021-05-04 10:30:00,15.29,15.34,15.25,15.33,153375.0,12.5645,12.6056,12.5316,12.5974,153375.0
2021-05-04 10:40:00,15.34,15.38,15.31,15.34,348884.0,12.6056,12.6385,12.5809,12.6056,348884.0
2021-05-04 10:50:00,15.34,15.34,15.23,15.23,304891.0,12.6056,12.6056,12.5152,12.5152,304891.0
2021-05-04 11:00:00,15.24,15.26,15.21,15.25,166269.0,12.5234,12.5399,12.4988,12.5316,166269.0
2021-05-04 11:10:00,15.25,15.25,15.19,15.24,186128.0,12.5316,12.5316,12.4823,12.5234,186128.0
2021-05-04 11:20:00,15.24,15.32,15.22,15.31,160187.0,12.5234,12.5892,12.507,12.5809,160187.0
2021-05-04 11:30:00,15.31,15.39,15.3,15.38,432029.0,12.5809,12.6467,12.5727,12.6385,432029.0
2021-05-04 11:40:00,15.38,15.39,15.33,15.34,330033.0,12.6385,12.6467,12.5974,12.6056,330033.0
2021-05-04 11:50:00,15.35,15.37,15.32,15.35,299317.0,12.6138,12.6302,12.5892,12.6138,299317.0
2021-05-04 12:00:00,15.34,15.4,15.34,15.39,193490.0,12.6056,12.6549,12.6056,12.6467,193490.0
2021-05-04 12:10:00,15.39,15.47,15.38,15.46,132291.0,12.6467,12.7124,12.6385,12.7042,132291.0
2021-05-04 12:20:00,15.47,15.48,15.45,15.48,176886.0,12.7124,12.7206,12.696,12.7206,176886.0
2021-05-04 12:30:00,15.47,15.48,15.43,15.46,140502.0,12.7124,12.7206,12.6795,12.7042,140502.0
2021-05-04 12:40:00,15.46,15.46,15.43,15.45,151636.0,12.7042,12.7042,12.6795,12.696,151636.0
2021-05-04 12:50:00,15.44,15.46,15.4,15.41,135619.0,12.6878,12.7042,12.6549,12.6631,135619.0
2021-05-04 13:00:00,15.41,15.42,15.39,15.39,104594.0,12.6631,12.6713,12.6467,12.6467,104594.0
2021-05-04 13:10:00,15.39,15.42,15.38,15.41,135508.0,12.6467,12.6713,12.6385,12.6631,135508.0
2021-05-04 13:20:00,15.4,15.43,15.39,15.42,129209.0,12.6549,12.6795,12.6467,12.6713,129209.0
2021-05-04 13:30:00,15.42,15.43,15.4,15.41,164616.0,12.6713,12.6795,12.6549,12.6631,164616.0
2021-05-04 13:40:00,15.42,15.42,15.38,15.41,196630.0,12.6713,12.6713,12.6385,12.6631,196630.0
2021-05-04 13:50:00,15.4,15.44,15.38,15.42,157083.0,12.6549,12.6878,12.6385,12.6713,157083.0
2021-05-04 14:00:00,15.43,15.44,15.39,15.43,248997.0,12.6795,12.6878,12.6467,12.6795,248997.0
2021-05-04 14:10:00,15.43,15.45,15.42,15.44,160472.0,12.6795,12.696,12.6713,12.6878,160472.0
2021-05-04 14:20:00,15.44,15.45,15.39,15.45,179983.0,12.6878,12.696,12.6467,12.696,179983.0
2021-05-04 14:30:00,15.44,15.46,15.41,15.42,190912.0,12.6878,12.7042,12.6631,12.6713,190912.0
2021-05-04 14:40:00,15.42,15.45,15.4,15.41,129653.0,12.6713,12.696,12.6549,12.6631,129653.0
2021-05-04 14:50:00,15.41,15.44,15.38,15.39,178300.0,12.6631,12.6878,12.6385,12.6467,178300.0
2021-05-04 15:00:00,15.39,15.41,15.36,15.38,162696.0,12.6467,12.6631,12.622,12.6385,162696.0
2021-05-04 15:10:00,15.38,15.39,15.35,15.36,125578.0,12.6385,12.6467,12.6138,12.622,125578.0
2021-05-04 15:20:00,15.36,15.4,15.34,15.39,256235.0,12.622,12.6549,12.6056,12.6467,256235.0
2021-05-04 15:30:00,15.39,15.43,15.37,15.42,341403.0,12.6467,12.6795,12.6302,12.6713,341403.0
2021-05-04 15:40:00,15.42,15.42,15.37,15.39,668247.0,12.6713,12.6713,12.6302,12.6467,668247.0
2021-05-04 15:50:00,15.4,15.48,15.39,15.48,1910112.0,12.6549,12.7206,12.6467,12.7206,1910112.0
2021-05-05 09:30:00,15.48,15.48,15.29,15.35,400587.0,12.7206,12.7206,12.5645,12.6138,400587.0
2021-05-05 09:40:00,15.35,15.47,15.32,15.46,147344.0,12.6138,12.7124,12.5892,12.7042,147344.0
2021-05-05 09:50:00,15.46,15.51,15.46,15.51,105268.0,12.7042,12.7453,12.7042,12.7453,105268.0
2021-05-05 10:00:00,15.51,15.54,15.44,15.48,204241.0,12.7453,12.7699,12.6878,12.7206,204241.0
2021-05-05 10:10:00,15.48,15.51,15.46,15.5,147417.0,12.7206,12.7453,12.7042,12.7371,147417.0
2021-05-05 10:20:00,15.5,15.54,15.45,15.46,154707.0,12.7371,12.7699,12.696,12.7042,154707.0
2021-05-05 10:30:00,15.46,15.5,15.4,15.49,171229.0,12.7042,12.7371,12.6549,12.7289,171229.0
2021-05-05 10:40:00,15.49,15.55,15.47,15.54,125572.0,12.7289,12.7782,12.7124,12.7699,125572.0
2021-05-05 10:50:00,15.55,15.58,15.53,15.57,89782.0,12.7782,12.8028,12.7617,12.7946,89782.0
2021-05-05 11:00:00,15.57,15.65,15.56,15.63,114446.0,12.7946,12.8603,12.7864,12.8439,114446.0
2021-05-05 11:10:00,15.62,15.65,15.62,15.63,59313.0,12.8357,12.8603,12.8357,12.8439,59313.0
2021-05-05 11:20:00,15.63,15.69,15.62,15.67,129740.0,12.8439,12.8932,12.8357,12.8768,129740.0
2021-05-05 11:30:00,15.67,15.7,15.65,15.69,106137.0,12.8768,12.9014,12.8603,12.8932,106137.0
2021-05-05 11:40:00,15.69,15.7,15.66,15.68,63301.0,12.8932,12.9014,12.8686,12.885,63301.0
2021-05-05 11:50:00,15.68,15.69,15.65,15.69,52131.0,12.885,12.8932,12.8603,12.8932,52131.0
2021-05-05 12:00:00,15.69,15.7,15.66,15.68,59508.0,12.8932,12.9014,12.8686,12.885,59508.0
2021-05-05 12:10:00,15.67,15.68,15.64,15.64,95471.0,12.8768,12.885,12.8521,12.8521,95471.0
2021-05-05 12:20:00,15.64,15.65,15.6,15.64,99255.0,12.8521,12.8603,12.8192,12.8521,99255.0
2021-05-05 12:30:00,15.64,15.65,15.6,15.61,168334.0,12.8521,12.8603,12.8192,12.8275,168334.0
2021-05-05 12:40:00,15.61,15.62,15.58,15.59,40246.0,12.8275,12.8357,12.8028,12.811,40246.0
2021-05-05 12:50:00,15.59,15.59,15.55,15.59,224318.0,12.811,12.811,12.7782,12.811,224318.0
2021-05-05 13:00:00,15.58,15.61,15.57,15.6,55149.0,12.8028,12.8275,12.7946,12.8192,55149.0
2021-05-05 13:10:00,15.59,15.61,15.58,15.61,46849.0,12.811,12.8275,12.8028,12.8275,46849.0
2021-05-05 13:20:00,15.6,15.63,15.59,15.6,65577.0,12.8192,12.8439,12.811,12.8192,65577.0
2021-05-05 13:30:00,15.6,15.6,15.57,15.59,112872.0,12.8192,12.8192,12.7946,12.811,112872.0
2021-05-05 13:40:00,15.58,15.59,15.56,15.57,87711.0,12.8028,12.811,12.7864,12.7946,87711.0
2021-05-05 13:50:00,15.58,15.62,15.57,15.61,56936.0,12.8028,12.8357,12.7946,12.8275,56936.0
2021-05-05 14:00:00,15.62,15.62,15.6,15.61,75370.0,12.8357,12.8357,12.8192,12.8275,75370.0
2021-05-05 14:10:00,15.61,15.66,15.6,15.66,96825.0,12.8275,12.8686,12.8192,12.8686,96825.0
2021-05-05 14:20:00,15.65,15.67,15.63,15.65,112486.0,12.8603,12.8768,12.8439,12.8603,112486.0
2021-05-05 14:30:00,15.65,15.66,15.63,15.63,119940.0,12.8603,12.8686,12.8439,12.8439,119940.0
2021-05-05 14:40:00,15.64,15.65,15.6,15.64,62063.0,12.8521,12.8603,12.8192,12.8521,62063.0
2021-05-05 14:50:00,15.64,15.64,15.6,15.62,106719.0,12.8521,12.8521,12.8192,12.8357,106719.0
2021-05-05 15:00:00,15.62,15.62,15.57,15.59,247719.0,12.8357,12.8357,12.7946,12.811,247719.0
2021-05-05 15:10:00,15.58,15.61,15.57,15.59,137721.0,12.8028,12.8275,12.7946,12.811,137721.0
2021-05-05 15:20:00,15.59,15.6,15.57,15.59,123892.0,12.811,12.8192,12.7946,12.811,123892.0
2021-05-05 15:30:00,15.59,15.6,15.57,15.58,203716.0,12.811,12.8192,12.7946,12.8028,203716.0
2021-05-05 15:40:00,15.58,15.58,15.55,15.56,261076.0,12.8028,12.8028,12.7782,12.7864,261076.0
2021-05-05 15:50:00,15.55,15.57,15.53,15.56,498771.0,12.7782,12.7946,12.7617,12.7864,498771.0
2021-05-06 09:30:00,15.67,15.71,15.6,15.64,292781.0,12.8768,12.9096,12.8192,12.8521,292781.0
2021-05-06 09:40:00,15.63,15.65,15.55,15.57,247724.0,12.8439,12.8603,12.7782,12.7946,247724.0
2021-05-06 09:50:00,15.56,15.59,15.5,15.51,231866.0,12.7864,12.811,12.7371,12.7453,231866.0
2021-05-06 10:00:00,15.51,15.52,15.42,15.44,305533.0,12.7453,12.7535,12.6713,12.6878,305533.0
2021-05-06 10:10:00,15.45,15.47,15.41,15.43,218396.0,12.696,12.7124,12.6631,12.6795,218396.0
2021-05-06 10:20:00,15.43,15.46,15.42,15.44,123066.0,12.6795,12.7042,12.6713,12.6878,123066.0
2021-05-06 10:30:00,15.44,15.5,15.43,15.5,79974.0,12.6878,12.7371,12.6795,12.7371,79974.0
2021-05-06 10:40:00,15.49,15.52,15.46,15.47,134014.0,12.7289,12.7535,12.7042,12.7124,134014.0
2021-05-06 10:50:00,15.47,15.51,15.47,15.49,123928.0,12.7124,12.7453,12.7124,12.7289,123928.0
2021-05-06 11:00:00,15.5,15.51,15.46,15.49,86186.0,12.7371,12.7453,12.7042,12.7289,86186.0
2021-05-06 11:10:00,15.49,15.52,15.48,15.52,68747.0,12.7289,12.7535,12.7206,12.7535,68747.0
2021-05-06 11:20:00,15.51,15.55,15.51,15.54,102441.0,12.7453,12.7782,12.7453,12.7699,102441.0
2021-05-06 11:30:00,15.54,15.58,15.53,15.57,110235.0,12.7699,12.8028,12.7617,12.7946,110235.0
2021-05-06 11:40:00,15.58,15.59,15.55,15.56,112686.0,12.8028,12.811,12.7782,12.7864,112686.0
2021-05-06 11:50:00,15.56,15.59,15.55,15.56,126101.0,12.7864,12.811,12.7782,12.7864,126101.0
2021-05-06 12:00:00,15.56,15.58,15.55,15.56,102301.0,12.7864,12.8028,12.7782,12.7864,102301.0
2021-05-06 12:10:00,15.56,15.58,15.55,15.57,62891.0,12.7864,12.8028,12.7782,12.7946,62891.0
2021-05-06 12:20:00,15.57,15.6,15.56,15.58,123656.0,12.7946,12.8192,12.7864,12.8028,123656.0
2021-05-06 12:30:00,15.58,15.59,15.49,15.51,111040.0,12.8028,12.811,12.7289,12.7453,111040.0
2021-05-06 12:40:00,15.51,15.53,15.49,15.5,78230.0,12.7453,12.7617,12.7289,12.7371,78230.0
2021-05-06 12:50:00,15.5,15.51,15.47,15.49,92808.0,12.7371,12.7453,12.7124,12.7289,92808.0
2021-05-06 13:00:00,15.49,15.52,15.49,15.52,73399.0,12.7289,12.7535,12.7289,12.7535,73399.0
2021-05-06 13:10:00,15.51,15.55,15.51,15.53,79568.0,12.7453,12.7782,12.7453,12.7617,79568.0
2021-05-06 13:20:00,15.53,15.55,15.51,15.53,62946.0,12.7617,12.7782,12.7453,12.7617,62946.0
2021-05-06 13:30:00,15.53,15.54,15.51,15.53,64638.0,12.7617,12.7699,12.7453,12.7617,64638.0
2021-05-06 13:40:00,15.53,15.57,15.53,15.54,130962.0,12.7617,12.7946,12.7617,12.7699,130962.0
2021-05-06 13:50:00,15.54,15.57,15.53,15.53,116117.0,12.7699,12.7946,12.7617,12.7617,116117.0
2021-05-06 14:00:00,15.54,15.55,15.51,15.54,78566.0,12.7699,12.7782,12.7453,12.7699,78566.0
2021-05-06 14:10:00,15.54,15.56,15.49,15.53,97860.0,12.7699,12.7864,12.7289,12.7617,97860.0
2021-05-06 14:20:00,15.52,15.53,15.49,15.49,97523.0,12.7535,12.7617,12.7289,12.7289,97523.0
2021-05-06 14:30:00,15.5,15.5,15.46,15.47,112886.0,12.7371,12.7371,12.7042,12.7124,112886.0
2021-05-06 14:40:00,15.48,15.51,15.47,15.51,197310.0,12.7206,12.7453,12.7124,12.7453,197310.0
2021-05-06 14:50:00,15.51,15.55,15.5,15.54,171738.0,12.7453,12.7782,12.7371,12.7699,171738.0
2021-05-06 15:00:00,15.54,15.58,15.53,15.57,81874.0,12.7699,12.8028,12.7617,12.7946,81874.0
2021-05-06 15:10:00,15.57,15.61,15.56,15.58,169615.0,12.7946,12.8275,12.7864,12.8028,169615.0
2021-05-06 15:20:00,15.58,15.64,15.58,15.63,157134.0,12.8028,12.8521,12.8028,12.8439,157134.0
2021-05-06 15:30:00,15.63,15.65,15.61,15.65,165492.0,12.8439,12.8603,12.8275,12.8603,165492.0
2021-05-06 15:40:00,15.65,15.68,15.64,15.67,233304.0,12.8603,12.885,12.8521,12.8768,233304.0
2021-05-06 15:50:00,15.67,15.73,15.66,15.72,775842.0,12.8768,12.9261,12.8686,12.9179,775842.0
2021-05-07 09:30:00,15.38,15.53,15.31,15.53,776270.0,12.6385,12.7617,12.5809,12.7617,776270.0
2021-05-07 09:40:00,15.53,15.65,15.53,15.65,298313.0,12.7617,12.8603,12.7617,12.8603,298313.0
2021-05-07 09:50:00,15.65,15.65,15.52,15.53,319311.0,12.8603,12.8603,12.7535,12.7617,319311.0
2021-05-07 10:00:00,15.54,15.64,15.54,15.63,169963.0,12.7699,12.8521,12.7699,12.8439,169963.0
2021-05-07 10:10:00,15.63,15.67,15.61,15.63,177287.0,12.8439,12.8768,12.8275,12.8439,177287.0
2021-05-07 10:20:00,15.63,15.64,15.58,15.61,203473.0,12.8439,12.8521,12.8028,12.8275,203473.0
2021-05-07 10:30:00,15.61,15.64,15.57,15.64,112851.0,12.8275,12.8521,12.7946,12.8521,112851.0
2021-05-07 10:40:00,15.64,15.67,15.62,15.66,166090.0,12.8521,12.8768,12.8357,12.8686,166090.0
2021-05-07 10:50:00,15.66,15.68,15.63,15.66,85687.0,12.8686,12.885,12.8439,12.8686,85687.0
2021-05-07 11:00:00,15.66,15.66,15.62,15.64,72796.0,12.8686,12.8686,12.8357,12.8521,72796.0
2021-05-07 11:10:00,15.64,15.64,15.6,15.62,87000.0,12.8521,12.8521,12.8192,12.8357,87000.0
2021-05-07 11:20:00,15.62,15.62,15.59,15.59,169051.0,12.8357,12.8357,12.811,12.811,169051.0
2021-05-07 11:30:00,15.59,15.63,15.58,15.61,79512.0,12.811,12.8439,12.8028,12.8275,79512.0
2021-05-07 11:40:00,15.62,15.64,15.59,15.63,129083.0,12.8357,12.8521,12.811,12.8439,129083.0
2021-05-07 11:50:00,15.63,15.67,15.63,15.65,88002.0,12.8439,12.8768,12.8439,12.8603,88002.0
2021-05-07 12:00:00,15.64,15.69,15.64,15.68,66587.0,12.8521,12.8932,12.8521,12.885,66587.0
2021-05-07 12:10:00,15.68,15.7,15.67,15.7,61771.0,12.885,12.9014,12.8768,12.9014,61771.0
2021-05-07 12:20:00,15.7,15.73,15.69,15.72,123956.0,12.9014,12.9261,12.8932,12.9179,123956.0
2021-05-07 12:30:00,15.73,15.74,15.71,15.72,80688.0,12.9261,12.9343,12.9096,12.9179,80688.0
2021-05-07 12:40:00,15.71,15.74,15.7,15.72,179938.0,12.9096,12.9343,12.9014,12.9179,179938.0
2021-05-07 12:50:00,15.72,15.77,15.72,15.76,260826.0,12.9179,12.9589,12.9179,12.9507,260826.0
2021-05-07 13:00:00,15.76,15.79,15.75,15.77,133172.0,12.9507,12.9754,12.9425,12.9589,133172.0
2021-05-07 13:10:00,15.76,15.78,15.74,15.76,114130.0,12.9507,12.9672,12.9343,12.9507,114130.0
2021-05-07 13:20:00,15.76,15.79,15.75,15.76,184128.0,12.9507,12.9754,12.9425,12.9507,184128.0
2021-05-07 13:30:00,15.76,15.78,15.75,15.77,114646.0,12.9507,12.9672,12.9425,12.9589,114646.0
2021-05-07 13:40:00,15.77,15.79,15.76,15.78,140714.0,12.9589,12.9754,12.9507,12.9672,140714.0
2021-05-07 13:50:00,15.78,15.8,15.76,15.79,164627.0,12.9672,12.9836,12.9507,12.9754,164627.0
2021-05-07 14:00:00,15.79,15.79,15.74,15.79,170766.0,12.9754,12.9754,12.9343,12.9754,170766.0
2021-05-07 14:10:00,15.79,15.81,15.77,15.79,140326.0,12.9754,12.9918,12.9589,12.9754,140326.0
2021-05-07 14:20:00,15.79,15.81,15.77,15.79,77832.0,12.9754,12.9918,12.9589,12.9754,77832.0
2021-05-07 14:30:00,15.79,15.82,15.78,15.8,102157.0,12.9754,13.0,12.9672,12.9836,102157.0
2021-05-07 14:40:00,15.8,15.8,15.77,15.77,114945.0,12.9836,12.9836,12.9589,12.9589,114945.0
2021-05-07 14:50:00,15.77,15.79,15.76,15.78,75860.0,12.9589,12.9754,12.9507,12.9672,75860.0
2021-05-07 15:00:00,15.78,15.8,15.76,15.78,132937.0,12.9672,12.9836,12.9507,12.9672,132937.0
2021-05-07 15:10:00,15.78,15.79,15.77,15.79,60341.0,12.9672,12.9754,12.9589,12.9754,60341.0
2021-05-07 15:20:00,15.78,15.8,15.77,15.78,146856.0,12.9672,12.9836,12.9589,12.9672,146856.0
2021-05-07 15:30:00,15.79,15.81,15.77,15.78,208928.0,12.9754,12.9918,12.9589,12.9672,208928.0
2021-05-07 15:40:00,15.78,15.8,15.77,15.78,252272.0,12.9672,12.9836,12.9589,12.9672,252272.0
2021-05-07 15:50:00,15.78,15.81,15.77,15.8,751226.0,12.9672,12.9918,12.9589,12.9836,751226.0
2021-05-10 09:30:00,15.97,16.03,15.86,15.99,599775.0,13.1233,13.1726,13.0329,13.1397,599775.0
2021-05-10 09:40:00,15.99,15.99,15.88,15.89,339560.0,13.1397,13.1397,13.0493,13.0576,339560.0
2021-05-10 09:50:00,15.89,15.92,15.86,15.91,221687.0,13.0576,13.0822,13.0329,13.074,221687.0
2021-05-10 10:00:00,15.9,15.98,15.87,15.97,342742.0,13.0658,13.1315,13.0411,13.1233,342742.0
2021-05-10 10:10:00,15.97,16.01,15.94,15.95,265827.0,13.1233,13.1562,13.0986,13.1069,265827.0
2021-05-10 10:20:00,15.95,15.99,15.92,15.93,185548.0,13.1069,13.1397,13.0822,13.0904,185548.0
2021-05-10 10:30:00,15.92,15.92,15.86,15.88,316506.0,13.0822,13.0822,13.0329,13.0493,316506.0
2021-05-10 10:40:00,15.89,15.91,15.86,15.87,337036.0,13.0576,13.074,13.0329,13.0411,337036.0
2021-05-10 10:50:00,15.87,15.96,15.86,15.94,367033.0,13.0411,13.1151,13.0329,13.0986,367033.0
2021-05-10 11:00:00,15.94,15.98,15.93,15.97,135340.0,13.0986,13.1315,13.0904,13.1233,135340.0
2021-05-10 11:10:00,15.97,16.0,15.94,15.99,103459.0,13.1233,13.1479,13.0986,13.1397,103459.0
2021-05-10 11:20:00,15.99,16.01,15.96,16.0,174600.0,13.1397,13.1562,13.1151,13.1479,174600.0
2021-05-10 11:30:00,16.0,16.04,16.0,16.04,149623.0,13.1479,13.1808,13.1479,13.1808,149623.0
2021-05-10 11:40:00,16.03,16.04,15.97,15.98,111546.0,13.1726,13.1808,13.1233,13.1315,111546.0
2021-05-10 11:50:00,15.98,16.0,15.96,15.99,84169.0,13.1315,13.1479,13.1151,13.1397,84169.0
2021-05-10 12:00:00,15.99,16.01,15.98,16.0,95628.0,13.1397,13.1562,13.1315,13.1479,95628.0
2021-05-10 12:10:00,15.99,16.0,15.95,15.98,132052.0,13.1397,13.1479,13.1069,13.1315,132052.0
2021-05-10 12:20:00,15.98,15.99,15.94,15.96,86478.0,13.1315,13.1397,13.0986,13.1151,86478.0
2021-05-10 12:30:00,15.96,15.99,15.95,15.99,29116.0,13.1151,13.1397,13.1069,13.1397,29116.0
2021-05-10 12:40:00,15.99,16.0,15.97,15.99,95858.0,13.1397,13.1479,13.1233,13.1397,95858.0
2021-05-10 12:50:00,15.99,15.99,15.96,15.98,59065.0,13.1397,13.1397,13.1151,13.1315,59065.0
2021-05-10 13:00:00,15.98,15.99,15.94,15.96,206117.0,13.1315,13.1397,13.0986,13.1151,206117.0
2021-05-10 13:10:00,15.96,15.98,15.94,15.96,103956.0,13.1151,13.1315,13.0986,13.1151,103956.0
2021-05-10 13:20:00,15.96,15.99,15.95,15.96,130448.0,13.1151,13.1397,13.1069,13.1151,130448.0
2021-05-10 13:30:00,15.96,15.98,15.93,15.95,114158.0,13.1151,13.1315,13.0904,13.1069,114158.0
2021-05-10 13:40:00,15.95,15.96,15.92,15.95,167767.0,13.1069,13.1151,13.0822,13.1069,167767.0
2021-05-10 13:50:00,15.95,15.98,15.94,15.97,118024.0,13.1069,13.1315,13.0986,13.1233,118024.0
2021-05-10 14:00:00,15.97,16.0,15.96,15.99,126079.0,13.1233,13.1479,13.1151,13.1397,126079.0
2021-05-10 14:10:00,15.99,16.02,15.94,15.97,260933.0,13.1397,13.1644,13.0986,13.1233,260933.0
2021-05-10 14:20:00,15.97,15.97,15.91,15.96,135873.0,13.1233,13.1233,13.074,13.1151,135873.0
2021-05-10 14:30:00,15.96,15.96,15.9,15.91,218436.0,13.1151,13.1151,13.0658,13.074,218436.0
2021-05-10 14:40:00,15.91,15.92,15.87,15.88,210180.0,13.074,13.0822,13.0411,13.0493,210180.0
2021-05-10 14:50:00,15.88,15.89,15.85,15.89,254489.0,13.0493,13.0576,13.0247,13.0576,254489.0
2021-05-10 15:00:00,15.89,15.91,15.86,15.89,232084.0,13.0576,13.074,13.0329,13.0576,232084.0
2021-05-10 15:10:00,15.89,15.9,15.85,15.86,277906.0,13.0576,13.0658,13.0247,13.0329,277906.0
2021-05-10 15:20:00,15.86,15.88,15.83,15.88,241906.0,13.0329,13.0493,13.0082,13.0493,241906.0
2021-05-10 15:30:00,15.88,15.89,15.84,15.87,231859.0,13.0493,13.0576,13.0165,13.0411,231859.0
2021-05-10 15:40:00,15.87,15.87,15.81,15.83,269605.0,13.0411,13.0411,12.9918,13.0082,269605.0
2021-05-10 15:50:00,15.82,15.83,15.75,15.77,766911.0,13.0,13.0082,12.9425,12.9589,766911.0
2021-05-11 09:30:00,15.68,15.9,15.61,15.76,1043478.0,12.885,13.0658,12.8275,12.9507,1043478.0
2021-05-11 09:40:00,15.76,15.87,15.71,15.84,495848.0,12.9507,13.0411,12.9096,13.0165,495848.0
2021-05-11 09:50:00,15.85,16.0,15.84,15.99,473042.0,13.0247,13.1479,13.0165,13.1397,473042.0
2021-05-11 10:00:00,15.99,16.0,15.81,15.82,247036.0,13.1397,13.1479,12.9918,13.0,247036.0
2021-05-11 10:10:00,15.82,15.82,15.68,15.69,255818.0,13.0,13.0,12.885,12.8932,255818.0
2021-05-11 10:20:00,15.68,15.81,15.68,15.72,516141.0,12.885,12.9918,12.885,12.9179,516141.0
2021-05-11 10:30:00,15.72,15.73,15.63,15.68,599258.0,12.9179,12.9261,12.8439,12.885,599258.0
2021-05-11 10:40:00,15.67,15.71,15.6,15.68,316702.0,12.8768,12.9096,12.8192,12.885,316702.0
2021-05-11 10:50:00,15.67,15.72,15.65,15.68,169712.0,12.8768,12.9179,12.8603,12.885,169712.0
2021-05-11 11:00:00,15.68,15.7,15.61,15.68,219752.0,12.885,12.9014,12.8275,12.885,219752.0
2021-05-11 11:10:00,15.67,15.82,15.66,15.82,322252.0,12.8768,13.0,12.8686,13.0,322252.0
2021-05-11 11:20:00,15.82,15.84,15.79,15.83,331847.0,13.0,13.0165,12.9754,13.0082,331847.0
2021-05-11 11:30:00,15.83,15.83,15.76,15.82,201463.0,13.0082,13.0082,12.9507,13.0,201463.0
2021-05-11 11:40:00,15.82,15.9,15.8,15.9,290689.0,13.0,13.0658,12.9836,13.0658,290689.0
2021-05-11 11:50:00,15.89,15.92,15.85,15.86,344140.0,13.0576,13.0822,13.0247,13.0329,344140.0
2021-05-11 12:00:00,15.86,15.86,15.79,15.82,378621.0,13.0329,13.0329,12.9754,13.0,378621.0
2021-05-11 12:10:00,15.83,15.87,15.82,15.85,140842.0,13.0082,13.0411,13.0,13.0247,140842.0
2021-05-11 12:20:00,15.86,15.88,15.83,15.84,225308.0,13.0329,13.0493,13.0082,13.0165,225308.0
2021-05-11 12:30:00,15.83,15.85,15.77,15.81,253646.0,13.0082,13.0247,12.9589,12.9918,253646.0
2021-05-11 12:40:00,15.81,15.82,15.75,15.78,136778.0,12.9918,13.0,12.9425,12.9672,136778.0
2021-05-11 12:50:00,15.77,15.78,15.71,15.73,258859.0,12.9589,12.9672,12.9096,12.9261,258859.0
2021-05-11 13:00:00,15.72,15.76,15.71,15.76,175427.0,12.9179,12.9507,12.9096,12.9507,175427.0
2021-05-11 13:10:00,15.76,15.77,15.72,15.77,171724.0,12.9507,12.9589,12.9179,12.9589,171724.0
2021-05-11 13:20:00,15.75,15.79,15.75,15.79,67127.0,12.9425,12.9754,12.9425,12.9754,67127.0
2021-05-11 13:30:00,15.79,15.8,15.77,15.79,177494.0,12.9754,12.9836,12.9589,12.9754,177494.0
2021-05-11 13:40:00,15.79,15.82,15.78,15.79,118223.0,12.9754,13.0,12.9672,12.9754,118223.0
2021-05-11 13:50:00,15.79,15.84,15.78,15.83,243010.0,12.9754,13.0165,12.9672,13.0082,243010.0
2021-05-11 14:00:00,15.84,15.85,15.8,15.81,185811.0,13.0165,13.0247,12.9836,12.9918,185811.0
2021-05-11 14:10:00,15.81,15.81,15.78,15.79,127017.0,12.9918,12.9918,12.9672,12.9754,127017.0
2021-05-11 14:20:00,15.79,15.84,15.79,15.84,215031.0,12.9754,13.0165,12.9754,13.0165,215031.0
2021-05-11 14:30:00,15.83,15.84,15.73,15.74,200754.0,13.0082,13.0165,12.9261,12.9343,200754.0
2021-05-11 14:40:00,15.75,15.77,15.71,15.77,143403.0,12.9425,12.9589,12.9096,12.9589,143403.0
2021-05-11 14:50:00,15.76,15.79,15.73,15.77,127651.0,12.9507,12.9754,12.9261,12.9589,127651.0
2021-05-11 15:00:00,15.77,15.77,15.7,15.7,225928.0,12.9589,12.9589,12.9014,12.9014,225928.0
2021-05-11 15:10:00,15.71,15.71,15.66,15.7,402750.0,12.9096,12.9096,12.8686,12.9014,402750.0
2021-05-11 15:20:00,15.71,15.75,15.68,15.74,203508.0,12.9096,12.9425,12.885,12.9343,203508.0
2021-05-11 15:30:00,15.73,15.73,15.6,15.62,332371.0,12.9261,12.9261,12.8192,12.8357,332371.0
2021-05-11 15:40:00,15.62,15.66,15.62,15.66,348126.0,12.8357,12.8686,12.8357,12.8686,348126.0
2021-05-11 15:50:00,15.65,15.66,15.61,15.65,801241.0,12.8603,12.8686,12.8275,12.8603,801241.0
2021-05-12 09:30:00,15.85,15.95,15.78,15.82,664656.0,13.0247,13.1069,12.9672,13.0,664656.0
2021-05-12 09:40:00,15.81,15.85,15.71,15.73,372798.0,12.9918,13.0247,12.9096,12.9261,372798.0
2021-05-12 09:50:00,15.74,15.78,15.69,15.78,286573.0,12.9343,12.9672,12.8932,12.9672,286573.0
2021-05-12 10:00:00,15.78,15.83,15.75,15.81,236184.0,12.9672,13.0082,12.9425,12.9918,236184.0
2021-05-12 10:10:00,15.8,15.82,15.72,15.73,246238.0,12.9836,13.0,12.9179,12.9261,246238.0
2021-05-12 10:20:00,15.73,15.76,15.66,15.69,356861.0,12.9261,12.9507,12.8686,12.8932,356861.0
2021-05-12 10:30:00,15.69,15.75,15.66,15.73,217914.0,12.8932,12.9425,12.8686,12.9261,217914.0
2021-05-12 10:40:00,15.73,15.74,15.7,15.7,151782.0,12.9261,12.9343,12.9014,12.9014,151782.0
2021-05-12 10:50:00,15.71,15.73,15.67,15.71,143931.0,12.9096,12.9261,12.8768,12.9096,143931.0
2021-05-12 11:00:00,15.72,15.76,15.7,15.75,293661.0,12.9179,12.9507,12.9014,12.9425,293661.0
2021-05-12 11:10:00,15.74,15.77,15.7,15.73,203930.0,12.9343,12.9589,12.9014,12.9261,203930.0
2021-05-12 11:20:00,15.73,15.75,15.7,15.73,252167.0,12.9261,12.9425,12.9014,12.9261,252167.0
2021-05-12 11:30:00,15.73,15.73,15.67,15.68,194312.0,12.9261,12.9261,12.8768,12.885,194312.0
2021-05-12 11:40:00,15.68,15.7,15.65,15.67,104756.0,12.885,12.9014,12.8603,12.8768,104756.0
2021-05-12 11:50:00,15.66,15.66,15.57,15.59,135219.0,12.8686,12.8686,12.7946,12.811,135219.0
2021-05-12 12:00:00,15.58,15.59,15.56,15.57,136157.0,12.8028,12.811,12.7864,12.7946,136157.0
2021-05-12 12:10:00,15.58,15.58,15.5,15.51,130498.0,12.8028,12.8028,12.7371,12.7453,130498.0
2021-05-12 12:20:00,15.51,15.55,15.5,15.51,100390.0,12.7453,12.7782,12.7371,12.7453,100390.0
2021-05-12 12:30:00,15.51,15.53,15.48,15.48,150928.0,12.7453,12.7617,12.7206,12.7206,150928.0
2021-05-12 12:40:00,15.48,15.49,15.44,15.48,150410.0,12.7206,12.7289,12.6878,12.7206,150410.0
2021-05-12 12:50:00,15.49,15.51,15.45,15.48,87089.0,12.7289,12.7453,12.696,12.7206,87089.0
2021-05-12 13:00:00,15.48,15.51,15.45,15.49,197294.0,12.7206,12.7453,12.696,12.7289,197294.0
2021-05-12 13:10:00,15.49,15.54,15.48,15.52,86310.0,12.7289,12.7699,12.7206,12.7535,86310.0
2021-05-12 13:20:00,15.52,15.52,15.46,15.47,104167.0,12.7535,12.7535,12.7042,12.7124,104167.0
2021-05-12 13:30:00,15.47,15.49,15.44,15.49,83178.0,12.7124,12.7289,12.6878,12.7289,83178.0
2021-05-12 13:40:00,15.48,15.49,15.4,15.41,102861.0,12.7206,12.7289,12.6549,12.6631,102861.0
2021-05-12 13:50:00,15.41,15.43,15.39,15.43,135245.0,12.6631,12.6795,12.6467,12.6795,135245.0
2021-05-12 14:00:00,15.43,15.45,15.41,15.42,125026.0,12.6795,12.696,12.6631,12.6713,125026.0
2021-05-12 14:10:00,15.42,15.43,15.37,15.41,106251.0,12.6713,12.6795,12.6302,12.6631,106251.0
2021-05-12 14:20:00,15.41,15.42,15.36,15.37,108008.0,12.6631,12.6713,12.622,12.6302,108008.0
2021-05-12 14:30:00,15.36,15.39,15.33,15.37,194014.0,12.622,12.6467,12.5974,12.6302,194014.0
2021-05-12 14:40:00,15.36,15.4,15.35,15.39,117373.0,12.622,12.6549,12.6138,12.6467,117373.0
2021-05-12 14:50:00,15.39,15.42,15.36,15.36,172118.0,12.6467,12.6713,12.622,12.622,172118.0
2021-05-12 15:00:00,15.36,15.37,15.29,15.32,166356.0,12.622,12.6302,12.5645,12.5892,166356.0
2021-05-12 15:10:00,15.31,15.33,15.22,15.24,290711.0,12.5809,12.5974,12.507,12.5234,290711.0
2021-05-12 15:20:00,15.24,15.25,15.19,15.2,311159.0,12.5234,12.5316,12.4823,12.4905,311159.0
2021-05-12 15:30:00,15.2,15.22,15.17,15.2,495279.0,12.4905,12.507,12.4659,12.4905,495279.0
2021-05-12 15:40:00,15.2,15.29,15.18,15.26,435387.0,12.4905,12.5645,12.4741,12.5399,435387.0
2021-05-12 15:50:00,15.25,15.26,15.17,15.22,1470095.0,12.5316,12.5399,12.4659,12.507,1470095.0
2021-05-13 09:30:00,15.16,15.43,15.07,15.35,880386.0,12.4577,12.6795,12.3837,12.6138,880386.0
2021-05-13 09:40:00,15.36,15.5,15.36,15.43,1153419.0,12.622,12.7371,12.622,12.6795,1153419.0
2021-05-13 09:50:00,15.43,15.56,15.42,15.52,901298.0,12.6795,12.7864,12.6713,12.7535,901298.0
2021-05-13 10:00:00,15.52,15.58,15.47,15.47,517127.0,12.7535,12.8028,12.7124,12.7124,517127.0
2021-05-13 10:10:00,15.47,15.52,15.42,15.43,137445.0,12.7124,12.7535,12.6713,12.6795,137445.0
2021-05-13 10:20:00,15.43,15.55,15.41,15.54,463675.0,12.6795,12.7782,12.6631,12.7699,463675.0
2021-05-13 10:30:00,15.54,15.61,15.53,15.58,443455.0,12.7699,12.8275,12.7617,12.8028,443455.0
2021-05-13 10:40:00,15.59,15.6,15.54,15.58,190385.0,12.811,12.8192,12.7699,12.8028,190385.0
2021-05-13 10:50:00,15.59,15.61,15.54,15.59,120607.0,12.811,12.8275,12.7699,12.811,120607.0
2021-05-13 11:00:00,15.58,15.59,15.51,15.54,202695.0,12.8028,12.811,12.7453,12.7699,202695.0
2021-05-13 11:10:00,15.53,15.54,15.46,15.54,142179.0,12.7617,12.7699,12.7042,12.7699,142179.0
2021-05-13 11:20:00,15.53,15.55,15.43,15.43,233611.0,12.7617,12.7782,12.6795,12.6795,233611.0
2021-05-13 11:30:00,15.44,15.5,15.42,15.49,143121.0,12.6878,12.7371,12.6713,12.7289,143121.0
2021-05-13 11:40:00,15.49,15.5,15.42,15.46,123792.0,12.7289,12.7371,12.6713,12.7042,123792.0
2021-05-13 11:50:00,15.46,15.47,15.38,15.39,127590.0,12.7042,12.7124,12.6385,12.6467,127590.0
2021-05-13 12:00:00,15.39,15.46,15.38,15.46,131072.0,12.6467,12.7042,12.6385,12.7042,131072.0
2021-05-13 12:10:00,15.46,15.5,15.46,15.46,114748.0,12.7042,12.7371,12.7042,12.7042,114748.0
2021-05-13 12:20:00,15.46,15.49,15.43,15.48,66940.0,12.7042,12.7289,12.6795,12.7206,66940.0
2021-05-13 12:30:00,15.48,15.51,15.47,15.49,111032.0,12.7206,12.7453,12.7124,12.7289,111032.0
2021-05-13 12:40:00,15.49,15.5,15.46,15.5,83849.0,12.7289,12.7371,12.7042,12.7371,83849.0
2021-05-13 12:50:00,15.49,15.51,15.42,15.46,99406.0,12.7289,12.7453,12.6713,12.7042,99406.0
2021-05-13 13:00:00,15.46,15.48,15.42,15.48,145809.0,12.7042,12.7206,12.6713,12.7206,145809.0
2021-05-13 13:10:00,15.47,15.51,15.47,15.48,107106.0,12.7124,12.7453,12.7124,12.7206,107106.0
2021-05-13 13:20:00,15.48,15.49,15.37,15.44,185183.0,12.7206,12.7289,12.6302,12.6878,185183.0
2021-05-13 13:30:00,15.43,15.45,15.35,15.35,171110.0,12.6795,12.696,12.6138,12.6138,171110.0
2021-05-13 13:40:00,15.36,15.39,15.33,15.35,189602.0,12.622,12.6467,12.5974,12.6138,189602.0
2021-05-13 13:50:00,15.36,15.39,15.35,15.38,291850.0,12.622,12.6467,12.6138,12.6385,291850.0
2021-05-13 14:00:00,15.38,15.51,15.37,15.47,1183317.0,12.6385,12.7453,12.6302,12.7124,1183317.0
2021-05-13 14:10:00,15.47,15.48,15.42,15.44,552638.0,12.7124,12.7206,12.6713,12.6878,552638.0
2021-05-13 14:20:00,15.44,15.51,15.43,15.5,282686.0,12.6878,12.7453,12.6795,12.7371,282686.0
2021-05-13 14:30:00,15.51,15.57,15.5,15.55,171434.0,12.7453,12.7946,12.7371,12.7782,171434.0
2021-05-13 14:40:00,15.54,15.6,15.54,15.57,153179.0,12.7699,12.8192,12.7699,12.7946,153179.0
2021-05-13 14:50:00,15.57,15.58,15.53,15.54,202000.0,12.7946,12.8028,12.7617,12.7699,202000.0
2021-05-13 15:00:00,15.54,15.6,15.53,15.56,817416.0,12.7699,12.8192,12.7617,12.7864,817416.0
2021-05-13 15:10:00,15.56,15.58,15.53,15.57,577180.0,12.7864,12.8028,12.7617,12.7946,577180.0
2021-05-13 15:20:00,15.57,15.57,15.54,15.54,849436.0,12.7946,12.7946,12.7699,12.7699,849436.0
2021-05-13 15:30:00,15.54,15.64,15.53,15.64,832092.0,12.7699,12.8521,12.7617,12.8521,832092.0
2021-05-13 15:40:00,15.64,15.64,15.58,15.59,1165250.0,12.8521,12.8521,12.8028,12.811,1165250.0
2021-05-13 15:50:00,15.59,15.6,15.51,15.52,2126695.0,12.811,12.8192,12.7453,12.7535,2126695.0
2021-05-14 09:30:00,15.67,15.77,15.6,15.63,627839.0,12.8768,12.9589,12.8192,12.8439,627839.0
2021-05-14 09:40:00,15.63,15.72,15.6,15.67,649876.0,12.8439,12.9179,12.8192,12.8768,649876.0
2021-05-14 09:50:00,15.67,15.79,15.67,15.78,548398.0,12.8768,12.9754,12.8768,12.9672,548398.0
2021-05-14 10:00:00,15.78,15.81,15.72,15.73,454815.0,12.9672,12.9918,12.9179,12.9261,454815.0
2021-05-14 10:10:00,15.72,15.76,15.65,15.66,224909.0,12.9179,12.9507,12.8603,12.8686,224909.0
2021-05-14 10:20:00,15.66,15.75,15.65,15.7,143871.0,12.8686,12.9425,12.8603,12.9014,143871.0
2021-05-14 10:30:00,15.7,15.76,15.67,15.68,306871.0,12.9014,12.9507,12.8768,12.885,306871.0
2021-05-14 10:40:00,15.68,15.74,15.67,15.73,328727.0,12.885,12.9343,12.8768,12.9261,328727.0
2021-05-14 10:50:00,15.74,15.75,15.71,15.74,303480.0,12.9343,12.9425,12.9096,12.9343,303480.0
2021-05-14 11:00:00,15.74,15.75,15.7,15.71,274959.0,12.9343,12.9425,12.9014,12.9096,274959.0
2021-05-14 11:10:00,15.72,15.74,15.7,15.73,79880.0,12.9179,12.9343,12.9014,12.9261,79880.0
2021-05-14 11:20:00,15.73,15.75,15.71,15.73,143093.0,12.9261,12.9425,12.9096,12.9261,143093.0
2021-05-14 11:30:00,15.73,15.74,15.72,15.72,86158.0,12.9261,12.9343,12.9179,12.9179,86158.0
2021-05-14 11:40:00,15.73,15.75,15.72,15.75,96762.0,12.9261,12.9425,12.9179,12.9425,96762.0
2021-05-14 11:50:00,15.74,15.76,15.72,15.75,157829.0,12.9343,12.9507,12.9179,12.9425,157829.0
2021-05-14 12:00:00,15.76,15.76,15.74,15.75,126210.0,12.9507,12.9507,12.9343,12.9425,126210.0
2021-05-14 12:10:00,15.75,15.77,15.74,15.77,167206.0,12.9425,12.9589,12.9343,12.9589,167206.0
2021-05-14 12:20:00,15.76,15.78,15.75,15.76,109428.0,12.9507,12.9672,12.9425,12.9507,109428.0
2021-05-14 12:30:00,15.76,15.76,15.74,15.75,243123.0,12.9507,12.9507,12.9343,12.9425,243123.0
2021-05-14 12:40:00,15.75,15.78,15.74,15.77,97532.0,12.9425,12.9672,12.9343,12.9589,97532.0
2021-05-14 12:50:00,15.77,15.8,15.76,15.79,230217.0,12.9589,12.9836,12.9507,12.9754,230217.0
2021-05-14 13:00:00,15.79,15.79,15.77,15.78,69110.0,12.9754,12.9754,12.9589,12.9672,69110.0
2021-05-14 13:10:00,15.78,15.79,15.77,15.79,66438.0,12.9672,12.9754,12.9589,12.9754,66438.0
2021-05-14 13:20:00,15.79,15.84,15.78,15.83,268737.0,12.9754,13.0165,12.9672,13.0082,268737.0
2021-05-14 13:30:00,15.83,15.84,15.81,15.82,205357.0,13.0082,13.0165,12.9918,13.0,205357.0
2021-05-14 13:40:00,15.82,15.84,15.81,15.84,182225.0,13.0,13.0165,12.9918,13.0165,182225.0
2021-05-14 13:50:00,15.84,15.85,15.82,15.83,116578.0,13.0165,13.0247,13.0,13.0082,116578.0
2021-05-14 14:00:00,15.83,15.84,15.8,15.83,135225.0,13.0082,13.0165,12.9836,13.0082,135225.0
2021-05-14 14:10:00,15.83,15.86,15.83,15.86,158939.0,13.0082,13.0329,13.0082,13.0329,158939.0
2021-05-14 14:20:00,15.85,15.87,15.85,15.86,138974.0,13.0247,13.0411,13.0247,13.0329,138974.0
2021-05-14 14:30:00,15.86,15.86,15.84,15.84,72009.0,13.0329,13.0329,13.0165,13.0165,72009.0
2021-05-14 14:40:00,15.85,15.85,15.82,15.83,155692.0,13.0247,13.0247,13.0,13.0082,155692.0
2021-05-14 14:50:00,15.83,15.83,15.81,15.82,456871.0,13.0082,13.0082,12.9918,13.0,456871.0
2021-05-14 15:00:00,15.82,15.82,15.78,15.8,476004.0,13.0,13.0,12.9672,12.9836,476004.0
2021-05-14 15:10:00,15.81,15.86,15.8,15.86,688627.0,12.9918,13.0329,12.9836,13.0329,688627.0
2021-05-14 15:20:00,15.86,15.88,15.82,15.84,257871.0,13.0329,13.0493,13.0,13.0165,257871.0
2021-05-14 15:30:00,15.84,15.85,15.81,15.84,320170.0,13.0165,13.0247,12.9918,13.0165,320170.0
2021-05-14 15:40:00,15.84,15.85,15.8,15.83,473495.0,13.0165,13.0247,12.9836,13.0082,473495.0
2021-05-14 15:50:00,15.84,15.88,15.83,15.85,1222790.0,13.0165,13.0493,13.0082,13.0247,1222790.0
2021-05-17 09:30:00,15.78,15.91,15.76,15.9,337851.0,12.9672,13.074,12.9507,13.0658,337851.0
2021-05-17 09:40:00,15.9,15.9,15.76,15.77,333383.0,13.0658,13.0658,12.9507,12.9589,333383.0
2021-05-17 09:50:00,15.77,15.8,15.72,15.78,411608.0,12.9589,12.9836,12.9179,12.9672,411608.0
2021-05-17 10:00:00,15.77,15.84,15.72,15.82,479372.0,12.9589,13.0165,12.9179,13.0,479372.0
2021-05-17 10:10:00,15.81,15.87,15.79,15.83,367072.0,12.9918,13.0411,12.9754,13.0082,367072.0
2021-05-17 10:20:00,15.84,15.85,15.76,15.77,230010.0,13.0165,13.0247,12.9507,12.9589,230010.0
2021-05-17 10:30:00,15.77,15.91,15.74,15.89,499207.0,12.9589,13.074,12.9343,13.0576,499207.0
2021-05-17 10:40:00,15.9,15.94,15.89,15.94,365499.0,13.0658,13.0986,13.0576,13.0986,365499.0
2021-05-17 10:50:00,15.94,15.96,15.89,15.91,215440.0,13.0986,13.1151,13.0576,13.074,215440.0
2021-05-17 11:00:00,15.9,15.91,15.8,15.82,226572.0,13.0658,13.074,12.9836,13.0,226572.0
2021-05-17 11:10:00,15.82,15.85,15.8,15.82,379959.0,13.0,13.0247,12.9836,13.0,379959.0
2021-05-17 11:20:00,15.82,15.86,15.81,15.85,229945.0,13.0,13.0329,12.9918,13.0247,229945.0
2021-05-17 11:30:00,15.84,15.9,15.81,15.88,95788.0,13.0165,13.0658,12.9918,13.0493,95788.0
2021-05-17 11:40:00,15.89,15.94,15.88,15.91,95390.0,13.0576,13.0986,13.0493,13.074,95390.0
2021-05-17 11:50:00,15.91,15.91,15.86,15.89,87876.0,13.074,13.074,13.0329,13.0576,87876.0
2021-05-17 12:00:00,15.88,15.9,15.86,15.89,109287.0,13.0493,13.0658,13.0329,13.0576,109287.0
2021-05-17 12:10:00,15.89,15.91,15.87,15.89,126317.0,13.0576,13.074,13.0411,13.0576,126317.0
2021-05-17 12:20:00,15.89,15.93,15.88,15.93,122015.0,13.0576,13.0904,13.0493,13.0904,122015.0
2021-05-17 12:30:00,15.92,15.94,15.92,15.92,138554.0,13.0822,13.0986,13.0822,13.0822,138554.0
2021-05-17 12:40:00,15.93,15.93,15.89,15.91,90425.0,13.0904,13.0904,13.0576,13.074,90425.0
2021-05-17 12:50:00,15.91,15.92,15.88,15.9,107881.0,13.074,13.0822,13.0493,13.0658,107881.0
2021-05-17 13:00:00,15.9,15.91,15.88,15.89,193784.0,13.0658,13.074,13.0493,13.0576,193784.0
2021-05-17 13:10:00,15.88,15.89,15.86,15.88,81929.0,13.0493,13.0576,13.0329,13.0493,81929.0
2021-05-17 13:20:00,15.88,15.9,15.86,15.89,50207.0,13.0493,13.0658,13.0329,13.0576,50207.0
2021-05-17 13:30:00,15.89,15.9,15.87,15.89,102354.0,13.0576,13.0658,13.0411,13.0576,102354.0
2021-05-17 13:40:00,15.89,15.91,15.86,15.9,112804.0,13.0576,13.074,13.0329,13.0658,112804.0
2021-05-17 13:50:00,15.9,15.93,15.89,15.91,67198.0,13.0658,13.0904,13.0576,13.074,67198.0
2021-05-17 14:00:00,15.92,15.94,15.9,15.93,54408.0,13.0822,13.0986,13.0658,13.0904,54408.0
2021-05-17 14:10:00,15.94,15.95,15.91,15.94,70830.0,13.0986,13.1069,13.074,13.0986,70830.0
2021-05-17 14:20:00,15.94,15.96,15.92,15.93,93262.0,13.0986,13.1151,13.0822,13.0904,93262.0
2021-05-17 14:30:00,15.93,15.94,15.9,15.91,94375.0,13.0904,13.0986,13.0658,13.074,94375.0
2021-05-17 14:40:00,15.91,15.94,15.91,15.93,72418.0,13.074,13.0986,13.074,13.0904,72418.0
2021-05-17 14:50:00,15.94,15.97,15.93,15.96,104609.0,13.0986,13.1233,13.0904,13.1151,104609.0
2021-05-17 15:00:00,15.96,15.97,15.95,15.96,102219.0,13.1151,13.1233,13.1069,13.1151,102219.0
2021-05-17 15:10:00,15.97,15.97,15.91,15.93,419872.0,13.1233,13.1233,13.074,13.0904,419872.0
2021-05-17 15:20:00,15.92,15.93,15.91,15.93,98888.0,13.0822,13.0904,13.074,13.0904,98888.0
2021-05-17 15:30:00,15.92,15.93,15.9,15.92,193595.0,13.0822,13.0904,13.0658,13.0822,193595.0
2021-05-17 15:40:00,15.92,15.94,15.9,15.94,330543.0,13.0822,13.0986,13.0658,13.0986,330543.0
2021-05-17 15:50:00,15.94,15.97,15.9,15.91,1261176.0,13.0986,13.1233,13.0658,13.074,1261176.0
2021-05-18 09:30:00,15.97,16.06,15.89,15.97,640138.0,13.1233,13.1973,13.0576,13.1233,640138.0
2021-05-18 09:40:00,15.97,16.02,15.94,15.99,464227.0,13.1233,13.1644,13.0986,13.1397,464227.0
2021-05-18 09:50:00,15.99,16.07,15.97,16.04,390366.0,13.1397,13.2055,13.1233,13.1808,390366.0
2021-05-18 10:00:00,16.04,16.08,15.95,16.07,273833.0,13.1808,13.2137,13.1069,13.2055,273833.0
2021-05-18 10:10:00,16.07,16.08,15.98,15.99,406420.0,13.2055,13.2137,13.1315,13.1397,406420.0
2021-05-18 10:20:00,16.0,16.06,15.99,16.03,568226.0,13.1479,13.1973,13.1397,13.1726,568226.0
2021-05-18 10:30:00,16.03,16.05,16.0,16.02,300675.0,13.1726,13.189,13.1479,13.1644,300675.0
2021-05-18 10:40:00,16.03,16.05,15.96,15.99,397210.0,13.1726,13.189,13.1151,13.1397,397210.0
2021-05-18 10:50:00,16.0,16.01,15.95,15.98,262523.0,13.1479,13.1562,13.1069,13.1315,262523.0
2021-05-18 11:00:00,15.98,15.98,15.91,15.94,243316.0,13.1315,13.1315,13.074,13.0986,243316.0
2021-05-18 11:10:00,15.94,15.98,15.93,15.96,162611.0,13.0986,13.1315,13.0904,13.1151,162611.0
2021-05-18 11:20:00,15.96,15.98,15.95,15.95,452824.0,13.1151,13.1315,13.1069,13.1069,452824.0
2021-05-18 11:30:00,15.96,15.98,15.92,15.96,197382.0,13.1151,13.1315,13.0822,13.1151,197382.0
2021-05-18 11:40:00,15.96,15.98,15.93,15.96,122575.0,13.1151,13.1315,13.0904,13.1151,122575.0
2021-05-18 11:50:00,15.95,15.96,15.91,15.92,157928.0,13.1069,13.1151,13.074,13.0822,157928.0
2021-05-18 12:00:00,15.92,15.93,15.89,15.9,106739.0,13.0822,13.0904,13.0576,13.0658,106739.0
2021-05-18 12:10:00,15.91,15.93,15.88,15.9,83378.0,13.074,13.0904,13.0493,13.0658,83378.0
2021-05-18 12:20:00,15.9,15.94,15.89,15.93,100855.0,13.0658,13.0986,13.0576,13.0904,100855.0
2021-05-18 12:30:00,15.93,15.93,15.9,15.91,89705.0,13.0904,13.0904,13.0658,13.074,89705.0
2021-05-18 12:40:00,15.91,15.93,15.9,15.92,78565.0,13.074,13.0904,13.0658,13.0822,78565.0
2021-05-18 12:50:00,15.92,15.93,15.89,15.9,226236.0,13.0822,13.0904,13.0576,13.0658,226236.0
2021-05-18 13:00:00,15.9,15.92,15.89,15.91,160434.0,13.0658,13.0822,13.0576,13.074,160434.0
2021-05-18 13:10:00,15.91,15.91,15.87,15.89,128977.0,13.074,13.074,13.0411,13.0576,128977.0
2021-05-18 13:20:00,15.89,15.91,15.88,15.9,85351.0,13.0576,13.074,13.0493,13.0658,85351.0
2021-05-18 13:30:00,15.9,15.9,15.85,15.88,118092.0,13.0658,13.0658,13.0247,13.0493,118092.0
2021-05-18 13:40:00,15.88,15.91,15.87,15.89,100175.0,13.0493,13.074,13.0411,13.0576,100175.0
2021-05-18 13:50:00,15.89,15.92,15.89,15.9,95741.0,13.0576,13.0822,13.0576,13.0658,95741.0
2021-05-18 14:00:00,15.9,15.9,15.87,15.89,312558.0,13.0658,13.0658,13.0411,13.0576,312558.0
2021-05-18 14:10:00,15.89,15.9,15.87,15.89,194683.0,13.0576,13.0658,13.0411,13.0576,194683.0
2021-05-18 14:20:00,15.89,15.89,15.83,15.84,222725.0,13.0576,13.0576,13.0082,13.0165,222725.0
2021-05-18 14:30:00,15.84,15.84,15.79,15.81,172625.0,13.0165,13.0165,12.9754,12.9918,172625.0
2021-05-18 14:40:00,15.81,15.82,15.75,15.77,298766.0,12.9918,13.0,12.9425,12.9589,298766.0
2021-05-18 14:50:00,15.77,15.83,15.76,15.82,165556.0,12.9589,13.0082,12.9507,13.0,165556.0
2021-05-18 15:00:00,15.82,15.84,15.8,15.84,175325.0,13.0,13.0165,12.9836,13.0165,175325.0
2021-05-18 15:10:00,15.84,15.85,15.81,15.84,195389.0,13.0165,13.0247,12.9918,13.0165,195389.0
2021-05-18 15:20:00,15.84,15.84,15.82,15.83,138307.0,13.0165,13.0165,13.0,13.0082,138307.0
2021-05-18 15:30:00,15.84,15.86,15.82,15.83,267597.0,13.0165,13.0329,13.0,13.0082,267597.0
2021-05-18 15:40:00,15.83,15.86,15.8,15.81,309739.0,13.0082,13.0329,12.9836,12.9918,309739.0
2021-05-18 15:50:00,15.81,15.82,15.7,15.72,1076746.0,12.9918,13.0,12.9014,12.9179,1076746.0
2021-05-19 09:30:00,15.66,15.66,15.41,15.43,519308.0,12.8686,12.8686,12.6631,12.6795,519308.0
2021-05-19 09:40:00,15.44,15.46,15.36,15.4,340573.0,12.6878,12.7042,12.622,12.6549,340573.0
2021-05-19 09:50:00,15.41,15.43,15.35,15.4,265933.0,12.6631,12.6795,12.6138,12.6549,265933.0
2021-05-19 10:00:00,15.39,15.45,15.31,15.32,273379.0,12.6467,12.696,12.5809,12.5892,273379.0
2021-05-19 10:10:00,15.32,15.41,15.29,15.41,267484.0,12.5892,12.6631,12.5645,12.6631,267484.0
2021-05-19 10:20:00,15.4,15.42,15.35,15.39,226034.0,12.6549,12.6713,12.6138,12.6467,226034.0
2021-05-19 10:30:00,15.39,15.4,15.31,15.31,216394.0,12.6467,12.6549,12.5809,12.5809,216394.0
2021-05-19 10:40:00,15.31,15.36,15.27,15.29,312011.0,12.5809,12.622,12.5481,12.5645,312011.0
2021-05-19 10:50:00,15.3,15.4,15.29,15.39,195532.0,12.5727,12.6549,12.5645,12.6467,195532.0
2021-05-19 11:00:00,15.39,15.4,15.33,15.39,665366.0,12.6467,12.6549,12.5974,12.6467,665366.0
2021-05-19 11:10:00,15.4,15.43,15.38,15.4,314213.0,12.6549,12.6795,12.6385,12.6549,314213.0
2021-05-19 11:20:00,15.4,15.48,15.39,15.47,165262.0,12.6549,12.7206,12.6467,12.7124,165262.0
2021-05-19 11:30:00,15.47,15.49,15.41,15.44,141326.0,12.7124,12.7289,12.6631,12.6878,141326.0
2021-05-19 11:40:00,15.43,15.48,15.41,15.47,200003.0,12.6795,12.7206,12.6631,12.7124,200003.0
2021-05-19 11:50:00,15.47,15.49,15.46,15.48,204822.0,12.7124,12.7289,12.7042,12.7206,204822.0
2021-05-19 12:00:00,15.49,15.49,15.44,15.46,136181.0,12.7289,12.7289,12.6878,12.7042,136181.0
2021-05-19 12:10:00,15.47,15.52,15.46,15.52,190867.0,12.7124,12.7535,12.7042,12.7535,190867.0
2021-05-19 12:20:00,15.52,15.52,15.47,15.49,162932.0,12.7535,12.7535,12.7124,12.7289,162932.0
2021-05-19 12:30:00,15.49,15.51,15.47,15.51,283445.0,12.7289,12.7453,12.7124,12.7453,283445.0
2021-05-19 12:40:00,15.51,15.54,15.5,15.52,124252.0,12.7453,12.7699,12.7371,12.7535,124252.0
2021-05-19 12:50:00,15.52,15.57,15.51,15.57,418219.0,12.7535,12.7946,12.7453,12.7946,418219.0
2021-05-19 13:00:00,15.57,15.62,15.55,15.59,151350.0,12.7946,12.8357,12.7782,12.811,151350.0
2021-05-19 13:10:00,15.59,15.61,15.58,15.61,48486.0,12.811,12.8275,12.8028,12.8275,48486.0
2021-05-19 13:20:00,15.6,15.61,15.54,15.55,161338.0,12.8192,12.8275,12.7699,12.7782,161338.0
2021-05-19 13:30:00,15.56,15.58,15.53,15.57,477873.0,12.7864,12.8028,12.7617,12.7946,477873.0
2021-05-19 13:40:00,15.57,15.57,15.53,15.57,83340.0,12.7946,12.7946,12.7617,12.7946,83340.0
2021-05-19 13:50:00,15.57,15.6,15.55,15.58,170341.0,12.7946,12.8192,12.7782,12.8028,170341.0
2021-05-19 14:00:00,15.58,15.59,15.49,15.53,522696.0,12.8028,12.811,12.7289,12.7617,522696.0
2021-05-19 14:10:00,15.53,15.55,15.47,15.49,197876.0,12.7617,12.7782,12.7124,12.7289,197876.0
2021-05-19 14:20:00,15.49,15.6,15.49,15.56,327734.0,12.7289,12.8192,12.7289,12.7864,327734.0
2021-05-19 14:30:00,15.56,15.59,15.5,15.51,286967.0,12.7864,12.811,12.7371,12.7453,286967.0
2021-05-19 14:40:00,15.51,15.53,15.48,15.51,175568.0,12.7453,12.7617,12.7206,12.7453,175568.0
2021-05-19 14:50:00,15.51,15.53,15.48,15.49,198373.0,12.7453,12.7617,12.7206,12.7289,198373.0
2021-05-19 15:00:00,15.49,15.56,15.47,15.55,156099.0,12.7289,12.7864,12.7124,12.7782,156099.0
2021-05-19 15:10:00,15.55,15.6,15.55,15.59,206997.0,12.7782,12.8192,12.7782,12.811,206997.0
2021-05-19 15:20:00,15.59,15.61,15.57,15.59,344201.0,12.811,12.8275,12.7946,12.811,344201.0
2021-05-19 15:30:00,15.6,15.6,15.54,15.59,311008.0,12.8192,12.8192,12.7699,12.811,311008.0
2021-05-19 15:40:00,15.59,15.62,15.55,15.59,840521.0,12.811,12.8357,12.7782,12.811,840521.0
2021-05-19 15:50:00,15.59,15.65,15.58,15.62,1966398.0,12.811,12.8603,12.8028,12.8357,1966398.0
2021-05-20 09:30:00,15.57,15.57,15.34,15.36,504437.0,12.7946,12.7946,12.6056,12.622,504437.0
2021-05-20 09:40:00,15.37,15.43,15.32,15.41,234746.0,12.6302,12.6795,12.5892,12.6631,234746.0
2021-05-20 09:50:00,15.41,15.44,15.34,15.43,179234.0,12.6631,12.6878,12.6056,12.6795,179234.0
2021-05-20 10:00:00,15.42,15.45,15.34,15.37,261646.0,12.6713,12.696,12.6056,12.6302,261646.0
2021-05-20 10:10:00,15.37,15.44,15.36,15.44,197361.0,12.6302,12.6878,12.622,12.6878,197361.0
2021-05-20 10:20:00,15.43,15.46,15.4,15.43,274133.0,12.6795,12.7042,12.6549,12.6795,274133.0
2021-05-20 10:30:00,15.43,15.44,15.4,15.41,164260.0,12.6795,12.6878,12.6549,12.6631,164260.0
2021-05-20 10:40:00,15.41,15.51,15.41,15.47,196508.0,12.6631,12.7453,12.6631,12.7124,196508.0
2021-05-20 10:50:00,15.47,15.49,15.45,15.47,117963.0,12.7124,12.7289,12.696,12.7124,117963.0
2021-05-20 11:00:00,15.47,15.51,15.46,15.49,225670.0,12.7124,12.7453,12.7042,12.7289,225670.0
2021-05-20 11:10:00,15.48,15.53,15.48,15.51,153132.0,12.7206,12.7617,12.7206,12.7453,153132.0
2021-05-20 11:20:00,15.51,15.54,15.49,15.53,188544.0,12.7453,12.7699,12.7289,12.7617,188544.0
2021-05-20 11:30:00,15.53,15.59,15.52,15.58,301914.0,12.7617,12.811,12.7535,12.8028,301914.0
2021-05-20 11:40:00,15.57,15.58,15.53,15.58,142026.0,12.7946,12.8028,12.7617,12.8028,142026.0
2021-05-20 11:50:00,15.58,15.59,15.55,15.56,203823.0,12.8028,12.811,12.7782,12.7864,203823.0
2021-05-20 12:00:00,15.55,15.57,15.53,15.57,116550.0,12.7782,12.7946,12.7617,12.7946,116550.0
2021-05-20 12:10:00,15.57,15.58,15.51,15.53,103769.0,12.7946,12.8028,12.7453,12.7617,103769.0
2021-05-20 12:20:00,15.53,15.53,15.49,15.49,106500.0,12.7617,12.7617,12.7289,12.7289,106500.0
2021-05-20 12:30:00,15.5,15.51,15.44,15.46,125753.0,12.7371,12.7453,12.6878,12.7042,125753.0
2021-05-20 12:40:00,15.46,15.47,15.42,15.45,133474.0,12.7042,12.7124,12.6713,12.696,133474.0
2021-05-20 12:50:00,15.45,15.47,15.44,15.46,128707.0,12.696,12.7124,12.6878,12.7042,128707.0
2021-05-20 13:00:00,15.46,15.5,15.45,15.48,102659.0,12.7042,12.7371,12.696,12.7206,102659.0
2021-05-20 13:10:00,15.48,15.51,15.47,15.5,70581.0,12.7206,12.7453,12.7124,12.7371,70581.0
2021-05-20 13:20:00,15.5,15.51,15.49,15.51,85225.0,12.7371,12.7453,12.7289,12.7453,85225.0
2021-05-20 13:30:00,15.51,15.51,15.49,15.5,108939.0,12.7453,12.7453,12.7289,12.7371,108939.0
2021-05-20 13:40:00,15.5,15.51,15.49,15.51,96925.0,12.7371,12.7453,12.7289,12.7453,96925.0
2021-05-20 13:50:00,15.51,15.51,15.45,15.5,143211.0,12.7453,12.7453,12.696,12.7371,143211.0
2021-05-20 14:00:00,15.5,15.51,15.49,15.51,197246.0,12.7371,12.7453,12.7289,12.7453,197246.0
2021-05-20 14:10:00,15.51,15.54,15.5,15.54,135867.0,12.7453,12.7699,12.7371,12.7699,135867.0
2021-05-20 14:20:00,15.54,15.55,15.52,15.54,99600.0,12.7699,12.7782,12.7535,12.7699,99600.0
2021-05-20 14:30:00,15.55,15.56,15.54,15.54,146306.0,12.7782,12.7864,12.7699,12.7699,146306.0
2021-05-20 14:40:00,15.54,15.55,15.53,15.54,272547.0,12.7699,12.7782,12.7617,12.7699,272547.0
2021-05-20 14:50:00,15.53,15.55,15.51,15.53,186122.0,12.7617,12.7782,12.7453,12.7617,186122.0
2021-05-20 15:00:00,15.53,15.56,15.52,15.55,201374.0,12.7617,12.7864,12.7535,12.7782,201374.0
2021-05-20 15:10:00,15.55,15.58,15.55,15.56,495881.0,12.7782,12.8028,12.7782,12.7864,495881.0
2021-05-20 15:20:00,15.57,15.61,15.56,15.6,211373.0,12.7946,12.8275,12.7864,12.8192,211373.0
2021-05-20 15:30:00,15.6,15.6,15.56,15.56,228671.0,12.8192,12.8192,12.7864,12.7864,228671.0
2021-05-20 15:40:00,15.56,15.58,15.54,15.55,379028.0,12.7864,12.8028,12.7699,12.7782,379028.0
2021-05-20 15:50:00,15.55,15.56,15.5,15.51,1089527.0,12.7782,12.7864,12.7371,12.7453,1089527.0
2021-05-21 09:30:00,15.55,15.67,15.54,15.66,413681.0,12.7782,12.8768,12.7699,12.8686,413681.0
2021-05-21 09:40:00,15.66,15.78,15.65,15.74,427396.0,12.8686,12.9672,12.8603,12.9343,427396.0
2021-05-21 09:50:00,15.75,15.81,15.72,15.77,458357.0,12.9425,12.9918,12.9179,12.9589,458357.0
2021-05-21 10:00:00,15.77,15.77,15.67,15.73,199838.0,12.9589,12.9589,12.8768,12.9261,199838.0
2021-05-21 10:10:00,15.72,15.75,15.66,15.68,204554.0,12.9179,12.9425,12.8686,12.885,204554.0
2021-05-21 10:20:00,15.68,15.7,15.65,15.67,190419.0,12.885,12.9014,12.8603,12.8768,190419.0
2021-05-21 10:30:00,15.68,15.71,15.66,15.67,188749.0,12.885,12.9096,12.8686,12.8768,188749.0
2021-05-21 10:40:00,15.67,15.69,15.64,15.69,122976.0,12.8768,12.8932,12.8521,12.8932,122976.0
2021-05-21 10:50:00,15.69,15.77,15.68,15.77,122146.0,12.8932,12.9589,12.885,12.9589,122146.0
2021-05-21 11:00:00,15.77,15.79,15.75,15.78,297710.0,12.9589,12.9754,12.9425,12.9672,297710.0
2021-05-21 11:10:00,15.78,15.8,15.75,15.76,402107.0,12.9672,12.9836,12.9425,12.9507,402107.0
2021-05-21 11:20:00,15.76,15.8,15.73,15.73,347286.0,12.9507,12.9836,12.9261,12.9261,347286.0
2021-05-21 11:30:00,15.74,15.76,15.71,15.75,116590.0,12.9343,12.9507,12.9096,12.9425,116590.0
2021-05-21 11:40:00,15.75,15.79,15.74,15.78,149990.0,12.9425,12.9754,12.9343,12.9672,149990.0
2021-05-21 11:50:00,15.79,15.79,15.74,15.75,234528.0,12.9754,12.9754,12.9343,12.9425,234528.0
2021-05-21 12:00:00,15.75,15.75,15.69,15.69,146097.0,12.9425,12.9425,12.8932,12.8932,146097.0
2021-05-21 12:10:00,15.69,15.72,15.68,15.7,76142.0,12.8932,12.9179,12.885,12.9014,76142.0
2021-05-21 12:20:00,15.69,15.72,15.69,15.72,109004.0,12.8932,12.9179,12.8932,12.9179,109004.0
2021-05-21 12:30:00,15.71,15.73,15.69,15.7,59302.0,12.9096,12.9261,12.8932,12.9014,59302.0
2021-05-21 12:40:00,15.7,15.72,15.67,15.67,84942.0,12.9014,12.9179,12.8768,12.8768,84942.0
2021-05-21 12:50:00,15.68,15.68,15.61,15.64,116053.0,12.885,12.885,12.8275,12.8521,116053.0
2021-05-21 13:00:00,15.63,15.67,15.63,15.66,89080.0,12.8439,12.8768,12.8439,12.8686,89080.0
2021-05-21 13:10:00,15.66,15.69,15.65,15.69,95556.0,12.8686,12.8932,12.8603,12.8932,95556.0
2021-05-21 13:20:00,15.69,15.72,15.68,15.72,88391.0,12.8932,12.9179,12.885,12.9179,88391.0
2021-05-21 13:30:00,15.71,15.72,15.7,15.71,155503.0,12.9096,12.9179,12.9014,12.9096,155503.0
2021-05-21 13:40:00,15.72,15.72,15.69,15.71,148578.0,12.9179,12.9179,12.8932,12.9096,148578.0
2021-05-21 13:50:00,15.71,15.73,15.69,15.72,336832.0,12.9096,12.9261,12.8932,12.9179,336832.0
2021-05-21 14:00:00,15.72,15.76,15.71,15.75,155854.0,12.9179,12.9507,12.9096,12.9425,155854.0
2021-05-21 14:10:00,15.75,15.77,15.74,15.77,93423.0,12.9425,12.9589,12.9343,12.9589,93423.0
2021-05-21 14:20:00,15.77,15.77,15.74,15.75,139786.0,12.9589,12.9589,12.9343,12.9425,139786.0
2021-05-21 14:30:00,15.75,15.77,15.73,15.74,207124.0,12.9425,12.9589,12.9261,12.9343,207124.0
2021-05-21 14:40:00,15.74,15.76,15.73,15.76,124878.0,12.9343,12.9507,12.9261,12.9507,124878.0
2021-05-21 14:50:00,15.76,15.78,15.75,15.77,333753.0,12.9507,12.9672,12.9425,12.9589,333753.0
2021-05-21 15:00:00,15.78,15.79,15.76,15.77,202814.0,12.9672,12.9754,12.9507,12.9589,202814.0
2021-05-21 15:10:00,15.78,15.81,15.77,15.81,174675.0,12.9672,12.9918,12.9589,12.9918,174675.0
2021-05-21 15:20:00,15.81,15.81,15.78,15.79,363992.0,12.9918,12.9918,12.9672,12.9754,363992.0
2021-05-21 15:30:00,15.79,15.79,15.75,15.76,301754.0,12.9754,12.9754,12.9425,12.9507,301754.0
2021-05-21 15:40:00,15.76,15.77,15.75,15.77,177279.0,12.9507,12.9589,12.9425,12.9589,177279.0
2021-05-21 15:50:00,15.77,15.78,15.72,15.73,1951523.0,12.9589,12.9672,12.9179,12.9261,1951523.0
2021-05-24 09:30:00,15.76,15.79,15.63,15.63,359203.0,12.9507,12.9754,12.8439,12.8439,359203.0
2021-05-24 09:40:00,15.62,15.72,15.59,15.69,280748.0,12.8357,12.9179,12.811,12.8932,280748.0
2021-05-24 09:50:00,15.68,15.76,15.67,15.75,239634.0,12.885,12.9507,12.8768,12.9425,239634.0
2021-05-24 10:00:00,15.75,15.79,15.68,15.71,243977.0,12.9425,12.9754,12.885,12.9096,243977.0
2021-05-24 10:10:00,15.7,15.71,15.65,15.69,210218.0,12.9014,12.9096,12.8603,12.8932,210218.0
2021-05-24 10:20:00,15.7,15.72,15.66,15.67,197796.0,12.9014,12.9179,12.8686,12.8768,197796.0
2021-05-24 10:30:00,15.68,15.72,15.67,15.7,259606.0,12.885,12.9179,12.8768,12.9014,259606.0
2021-05-24 10:40:00,15.7,15.74,15.67,15.69,173983.0,12.9014,12.9343,12.8768,12.8932,173983.0
2021-05-24 10:50:00,15.69,15.7,15.65,15.66,170940.0,12.8932,12.9014,12.8603,12.8686,170940.0
2021-05-24 11:00:00,15.66,15.7,15.65,15.65,215443.0,12.8686,12.9014,12.8603,12.8603,215443.0
2021-05-24 11:10:00,15.66,15.67,15.63,15.67,137423.0,12.8686,12.8768,12.8439,12.8768,137423.0
2021-05-24 11:20:00,15.67,15.69,15.66,15.69,121915.0,12.8768,12.8932,12.8686,12.8932,121915.0
2021-05-24 11:30:00,15.69,15.7,15.67,15.68,102253.0,12.8932,12.9014,12.8768,12.885,102253.0
2021-05-24 11:40:00,15.68,15.69,15.66,15.67,81592.0,12.885,12.8932,12.8686,12.8768,81592.0
2021-05-24 11:50:00,15.67,15.67,15.64,15.65,112738.0,12.8768,12.8768,12.8521,12.8603,112738.0
2021-05-24 12:00:00,15.65,15.66,15.6,15.61,144032.0,12.8603,12.8686,12.8192,12.8275,144032.0
2021-05-24 12:10:00,15.62,15.65,15.61,15.63,138503.0,12.8357,12.8603,12.8275,12.8439,138503.0
2021-05-24 12:20:00,15.64,15.65,15.6,15.61,65982.0,12.8521,12.8603,12.8192,12.8275,65982.0
2021-05-24 12:30:00,15.62,15.64,15.61,15.64,30831.0,12.8357,12.8521,12.8275,12.8521,30831.0
2021-05-24 12:40:00,15.64,15.68,15.63,15.67,113628.0,12.8521,12.885,12.8439,12.8768,113628.0
2021-05-24 12:50:00,15.67,15.68,15.65,15.67,101726.0,12.8768,12.885,12.8603,12.8768,101726.0
2021-05-24 13:00:00,15.66,15.68,15.65,15.66,90200.0,12.8686,12.885,12.8603,12.8686,90200.0
2021-05-24 13:10:00,15.67,15.68,15.66,15.68,31846.0,12.8768,12.885,12.8686,12.885,31846.0
2021-05-24 13:20:00,15.67,15.69,15.66,15.69,58269.0,12.8768,12.8932,12.8686,12.8932,58269.0
2021-05-24 13:30:00,15.69,15.71,15.68,15.71,150076.0,12.8932,12.9096,12.885,12.9096,150076.0
2021-05-24 13:40:00,15.71,15.71,15.69,15.71,136369.0,12.9096,12.9096,12.8932,12.9096,136369.0
2021-05-24 13:50:00,15.71,15.73,15.7,15.72,118976.0,12.9096,12.9261,12.9014,12.9179,118976.0
2021-05-24 14:00:00,15.72,15.73,15.7,15.71,141140.0,12.9179,12.9261,12.9014,12.9096,141140.0
2021-05-24 14:10:00,15.71,15.72,15.69,15.72,94581.0,12.9096,12.9179,12.8932,12.9179,94581.0
2021-05-24 14:20:00,15.71,15.73,15.71,15.73,133856.0,12.9096,12.9261,12.9096,12.9261,133856.0
2021-05-24 14:30:00,15.73,15.73,15.7,15.71,163384.0,12.9261,12.9261,12.9014,12.9096,163384.0
2021-05-24 14:40:00,15.71,15.72,15.69,15.71,170670.0,12.9096,12.9179,12.8932,12.9096,170670.0
2021-05-24 14:50:00,15.71,15.72,15.69,15.71,133585.0,12.9096,12.9179,12.8932,12.9096,133585.0
2021-05-24 15:00:00,15.71,15.73,15.71,15.73,165424.0,12.9096,12.9261,12.9096,12.9261,165424.0
2021-05-24 15:10:00,15.73,15.74,15.72,15.72,199681.0,12.9261,12.9343,12.9179,12.9179,199681.0
2021-05-24 15:20:00,15.73,15.73,15.7,15.71,196775.0,12.9261,12.9261,12.9014,12.9096,196775.0
2021-05-24 15:30:00,15.71,15.71,15.69,15.7,268929.0,12.9096,12.9096,12.8932,12.9014,268929.0
2021-05-24 15:40:00,15.7,15.71,15.69,15.7,366326.0,12.9014,12.9096,12.8932,12.9014,366326.0
2021-05-24 15:50:00,15.7,15.71,15.63,15.64,1186079.0,12.9014,12.9096,12.8439,12.8521,1186079.0
2021-05-25 09:30:00,15.68,15.79,15.62,15.79,542841.0,12.885,12.9754,12.8357,12.9754,542841.0
2021-05-25 09:40:00,15.79,15.86,15.77,15.82,572878.0,12.9754,13.0329,12.9589,13.0,572878.0
2021-05-25 09:50:00,15.83,15.83,15.7,15.72,240757.0,13.0082,13.0082,12.9014,12.9179,240757.0
2021-05-25 10:00:00,15.72,15.76,15.67,15.75,184027.0,12.9179,12.9507,12.8768,12.9425,184027.0
2021-05-25 10:10:00,15.75,15.76,15.7,15.76,276254.0,12.9425,12.9507,12.9014,12.9507,276254.0
2021-05-25 10:20:00,15.76,15.77,15.72,15.72,187657.0,12.9507,12.9589,12.9179,12.9179,187657.0
2021-05-25 10:30:00,15.72,15.74,15.68,15.71,182293.0,12.9179,12.9343,12.885,12.9096,182293.0
2021-05-25 10:40:00,15.71,15.72,15.69,15.71,140341.0,12.9096,12.9179,12.8932,12.9096,140341.0
2021-05-25 10:50:00,15.71,15.73,15.69,15.71,163312.0,12.9096,12.9261,12.8932,12.9096,163312.0
2021-05-25 11:00:00,15.71,15.71,15.61,15.65,274087.0,12.9096,12.9096,12.8275,12.8603,274087.0
2021-05-25 11:10:00,15.64,15.67,15.62,15.64,110891.0,12.8521,12.8768,12.8357,12.8521,110891.0
2021-05-25 11:20:00,15.63,15.65,15.59,15.6,104867.0,12.8439,12.8603,12.811,12.8192,104867.0
2021-05-25 11:30:00,15.6,15.6,15.55,15.59,138716.0,12.8192,12.8192,12.7782,12.811,138716.0
2021-05-25 11:40:00,15.59,15.6,15.57,15.58,127582.0,12.811,12.8192,12.7946,12.8028,127582.0
2021-05-25 11:50:00,15.58,15.61,15.56,15.61,176141.0,12.8028,12.8275,12.7864,12.8275,176141.0
2021-05-25 12:00:00,15.6,15.63,15.59,15.62,127648.0,12.8192,12.8439,12.811,12.8357,127648.0
2021-05-25 12:10:00,15.62,15.63,15.6,15.63,115533.0,12.8357,12.8439,12.8192,12.8439,115533.0
2021-05-25 12:20:00,15.63,15.64,15.61,15.64,88854.0,12.8439,12.8521,12.8275,12.8521,88854.0
2021-05-25 12:30:00,15.64,15.65,15.62,15.62,149784.0,12.8521,12.8603,12.8357,12.8357,149784.0
2021-05-25 12:40:00,15.62,15.64,15.61,15.61,72230.0,12.8357,12.8521,12.8275,12.8275,72230.0
2021-05-25 12:50:00,15.62,15.62,15.59,15.6,217078.0,12.8357,12.8357,12.811,12.8192,217078.0
2021-05-25 13:00:00,15.6,15.61,15.57,15.58,214881.0,12.8192,12.8275,12.7946,12.8028,214881.0
2021-05-25 13:10:00,15.58,15.6,15.57,15.6,62491.0,12.8028,12.8192,12.7946,12.8192,62491.0
2021-05-25 13:20:00,15.6,15.61,15.57,15.6,128206.0,12.8192,12.8275,12.7946,12.8192,128206.0
2021-05-25 13:30:00,15.6,15.61,15.58,15.61,130064.0,12.8192,12.8275,12.8028,12.8275,130064.0
2021-05-25 13:40:00,15.61,15.61,15.57,15.58,86074.0,12.8275,12.8275,12.7946,12.8028,86074.0
2021-05-25 13:50:00,15.58,15.58,15.54,15.56,189153.0,12.8028,12.8028,12.7699,12.7864,189153.0
2021-05-25 14:00:00,15.56,15.56,15.5,15.51,210202.0,12.7864,12.7864,12.7371,12.7453,210202.0
2021-05-25 14:10:00,15.51,15.51,15.48,15.48,161364.0,12.7453,12.7453,12.7206,12.7206,161364.0
2021-05-25 14:20:00,15.48,15.5,15.47,15.47,276323.0,12.7206,12.7371,12.7124,12.7124,276323.0
2021-05-25 14:30:00,15.47,15.51,15.47,15.5,129772.0,12.7124,12.7453,12.7124,12.7371,129772.0
2021-05-25 14:40:00,15.51,15.52,15.48,15.49,124047.0,12.7453,12.7535,12.7206,12.7289,124047.0
2021-05-25 14:50:00,15.5,15.5,15.46,15.46,220999.0,12.7371,12.7371,12.7042,12.7042,220999.0
2021-05-25 15:00:00,15.46,15.46,15.41,15.42,179417.0,12.7042,12.7042,12.6631,12.6713,179417.0
2021-05-25 15:10:00,15.42,15.43,15.39,15.43,171749.0,12.6713,12.6795,12.6467,12.6795,171749.0
2021-05-25 15:20:00,15.43,15.45,15.41,15.42,143736.0,12.6795,12.696,12.6631,12.6713,143736.0
2021-05-25 15:30:00,15.42,15.42,15.39,15.39,243696.0,12.6713,12.6713,12.6467,12.6467,243696.0
2021-05-25 15:40:00,15.39,15.43,15.39,15.4,264406.0,12.6467,12.6795,12.6467,12.6549,264406.0
2021-05-25 15:50:00,15.4,15.41,15.34,15.37,863155.0,12.6549,12.6631,12.6056,12.6302,863155.0
2021-05-26 09:30:00,15.44,15.54,15.36,15.44,606755.0,12.6878,12.7699,12.622,12.6878,606755.0
2021-05-26 09:40:00,15.44,15.44,15.33,15.34,278906.0,12.6878,12.6878,12.5974,12.6056,278906.0
2021-05-26 09:50:00,15.34,15.39,15.32,15.35,350186.0,12.6056,12.6467,12.5892,12.6138,350186.0
2021-05-26 10:00:00,15.35,15.41,15.34,15.41,358755.0,12.6138,12.6631,12.6056,12.6631,358755.0
2021-05-26 10:10:00,15.41,15.46,15.4,15.46,298054.0,12.6631,12.7042,12.6549,12.7042,298054.0
2021-05-26 10:20:00,15.45,15.46,15.41,15.43,243004.0,12.696,12.7042,12.6631,12.6795,243004.0
2021-05-26 10:30:00,15.43,15.44,15.36,15.4,228684.0,12.6795,12.6878,12.622,12.6549,228684.0
2021-05-26 10:40:00,15.4,15.41,15.38,15.4,270224.0,12.6549,12.6631,12.6385,12.6549,270224.0
2021-05-26 10:50:00,15.4,15.42,15.36,15.41,671336.0,12.6549,12.6713,12.622,12.6631,671336.0
2021-05-26 11:00:00,15.41,15.44,15.39,15.43,328431.0,12.6631,12.6878,12.6467,12.6795,328431.0
2021-05-26 11:10:00,15.43,15.43,15.4,15.41,165629.0,12.6795,12.6795,12.6549,12.6631,165629.0
2021-05-26 11:20:00,15.41,15.42,15.37,15.41,309422.0,12.6631,12.6713,12.6302,12.6631,309422.0
2021-05-26 11:30:00,15.4,15.46,15.39,15.46,237346.0,12.6549,12.7042,12.6467,12.7042,237346.0
2021-05-26 11:40:00,15.46,15.46,15.42,15.45,328407.0,12.7042,12.7042,12.6713,12.696,328407.0
2021-05-26 11:50:00,15.45,15.48,15.43,15.46,292872.0,12.696,12.7206,12.6795,12.7042,292872.0
2021-05-26 12:00:00,15.47,15.49,15.46,15.48,162170.0,12.7124,12.7289,12.7042,12.7206,162170.0
2021-05-26 12:10:00,15.48,15.49,15.47,15.49,111038.0,12.7206,12.7289,12.7124,12.7289,111038.0
2021-05-26 12:20:00,15.49,15.51,15.48,15.49,158900.0,12.7289,12.7453,12.7206,12.7289,158900.0
2021-05-26 12:30:00,15.49,15.49,15.46,15.46,123850.0,12.7289,12.7289,12.7042,12.7042,123850.0
2021-05-26 12:40:00,15.46,15.47,15.44,15.46,149362.0,12.7042,12.7124,12.6878,12.7042,149362.0
2021-05-26 12:50:00,15.45,15.48,15.45,15.46,197830.0,12.696,12.7206,12.696,12.7042,197830.0
2021-05-26 13:00:00,15.46,15.48,15.45,15.46,309311.0,12.7042,12.7206,12.696,12.7042,309311.0
2021-05-26 13:10:00,15.46,15.52,15.46,15.52,122738.0,12.7042,12.7535,12.7042,12.7535,122738.0
2021-05-26 13:20:00,15.52,15.53,15.49,15.51,240964.0,12.7535,12.7617,12.7289,12.7453,240964.0
2021-05-26 13:30:00,15.51,15.53,15.48,15.49,223965.0,12.7453,12.7617,12.7206,12.7289,223965.0
2021-05-26 13:40:00,15.5,15.5,15.47,15.48,107859.0,12.7371,12.7371,12.7124,12.7206,107859.0
2021-05-26 13:50:00,15.48,15.49,15.46,15.48,118336.0,12.7206,12.7289,12.7042,12.7206,118336.0
2021-05-26 14:00:00,15.48,15.49,15.46,15.49,134768.0,12.7206,12.7289,12.7042,12.7289,134768.0
2021-05-26 14:10:00,15.49,15.53,15.48,15.53,182114.0,12.7289,12.7617,12.7206,12.7617,182114.0
2021-05-26 14:20:00,15.52,15.54,15.51,15.53,167024.0,12.7535,12.7699,12.7453,12.7617,167024.0
2021-05-26 14:30:00,15.53,15.54,15.51,15.54,185952.0,12.7617,12.7699,12.7453,12.7699,185952.0
2021-05-26 14:40:00,15.54,15.54,15.52,15.53,112255.0,12.7699,12.7699,12.7535,12.7617,112255.0
2021-05-26 14:50:00,15.53,15.53,15.5,15.53,206202.0,12.7617,12.7617,12.7371,12.7617,206202.0
2021-05-26 15:00:00,15.53,15.53,15.51,15.52,126244.0,12.7617,12.7617,12.7453,12.7535,126244.0
2021-05-26 15:10:00,15.52,15.53,15.51,15.52,178624.0,12.7535,12.7617,12.7453,12.7535,178624.0
2021-05-26 15:20:00,15.52,15.52,15.49,15.5,306123.0,12.7535,12.7535,12.7289,12.7371,306123.0
2021-05-26 15:30:00,15.5,15.52,15.48,15.51,357079.0,12.7371,12.7535,12.7206,12.7453,357079.0
2021-05-26 15:40:00,15.51,15.52,15.49,15.5,223867.0,12.7453,12.7535,12.7289,12.7371,223867.0
2021-05-26 15:50:00,15.49,15.5,15.47,15.48,1823452.0,12.7289,12.7371,12.7124,12.7206,1823452.0
2021-05-27 09:30:00,15.69,15.84,15.64,15.78,788128.0,12.8932,13.0165,12.8521,12.9672,788128.0
2021-05-27 09:40:00,15.78,15.79,15.72,15.76,386848.0,12.9672,12.9754,12.9179,12.9507,386848.0
2021-05-27 09:50:00,15.77,15.79,15.75,15.75,1243165.0,12.9589,12.9754,12.9425,12.9425,1243165.0
2021-05-27 10:00:00,15.76,15.76,15.71,15.74,511583.0,12.9507,12.9507,12.9096,12.9343,511583.0
2021-05-27 10:10:00,15.73,15.76,15.71,15.74,303913.0,12.9261,12.9507,12.9096,12.9343,303913.0
2021-05-27 10:20:00,15.74,15.76,15.73,15.76,264071.0,12.9343,12.9507,12.9261,12.9507,264071.0
2021-05-27 10:30:00,15.76,15.8,15.73,15.76,317306.0,12.9507,12.9836,12.9261,12.9507,317306.0
2021-05-27 10:40:00,15.77,15.79,15.75,15.77,333801.0,12.9589,12.9754,12.9425,12.9589,333801.0
2021-05-27 10:50:00,15.77,15.79,15.7,15.78,289758.0,12.9589,12.9754,12.9014,12.9672,289758.0
2021-05-27 11:00:00,15.78,15.8,15.75,15.78,448417.0,12.9672,12.9836,12.9425,12.9672,448417.0
2021-05-27 11:10:00,15.78,15.79,15.76,15.77,240248.0,12.9672,12.9754,12.9507,12.9589,240248.0
2021-05-27 11:20:00,15.77,15.77,15.74,15.75,282814.0,12.9589,12.9589,12.9343,12.9425,282814.0
2021-05-27 11:30:00,15.75,15.76,15.72,15.76,252744.0,12.9425,12.9507,12.9179,12.9507,252744.0
2021-05-27 11:40:00,15.76,15.76,15.74,15.76,107011.0,12.9507,12.9507,12.9343,12.9507,107011.0
2021-05-27 11:50:00,15.76,15.79,15.75,15.77,197538.0,12.9507,12.9754,12.9425,12.9589,197538.0
2021-05-27 12:00:00,15.77,15.79,15.76,15.79,115219.0,12.9589,12.9754,12.9507,12.9754,115219.0
2021-05-27 12:10:00,15.79,15.79,15.77,15.79,136618.0,12.9754,12.9754,12.9589,12.9754,136618.0
2021-05-27 12:20:00,15.79,15.79,15.77,15.78,96318.0,12.9754,12.9754,12.9589,12.9672,96318.0
2021-05-27 12:30:00,15.78,15.79,15.77,15.79,122748.0,12.9672,12.9754,12.9589,12.9754,122748.0
2021-05-27 12:40:00,15.79,15.79,15.75,15.77,132421.0,12.9754,12.9754,12.9425,12.9589,132421.0
2021-05-27 12:50:00,15.77,15.78,15.76,15.77,113918.0,12.9589,12.9672,12.9507,12.9589,113918.0
2021-05-27 13:00:00,15.77,15.79,15.76,15.78,211482.0,12.9589,12.9754,12.9507,12.9672,211482.0
2021-05-27 13:10:00,15.78,15.78,15.76,15.77,88346.0,12.9672,12.9672,12.9507,12.9589,88346.0
2021-05-27 13:20:00,15.77,15.78,15.75,15.77,247476.0,12.9589,12.9672,12.9425,12.9589,247476.0
2021-05-27 13:30:00,15.76,15.77,15.75,15.76,407863.0,12.9507,12.9589,12.9425,12.9507,407863.0
2021-05-27 13:40:00,15.76,15.77,15.75,15.77,122450.0,12.9507,12.9589,12.9425,12.9589,122450.0
2021-05-27 13:50:00,15.77,15.78,15.75,15.78,350253.0,12.9589,12.9672,12.9425,12.9672,350253.0
2021-05-27 14:00:00,15.78,15.78,15.74,15.77,230070.0,12.9672,12.9672,12.9343,12.9589,230070.0
2021-05-27 14:10:00,15.76,15.78,15.74,15.78,213014.0,12.9507,12.9672,12.9343,12.9672,213014.0
2021-05-27 14:20:00,15.78,15.8,15.77,15.79,405060.0,12.9672,12.9836,12.9589,12.9754,405060.0
2021-05-27 14:30:00,15.79,15.79,15.77,15.77,212539.0,12.9754,12.9754,12.9589,12.9589,212539.0
2021-05-27 14:40:00,15.78,15.8,15.77,15.79,338388.0,12.9672,12.9836,12.9589,12.9754,338388.0
2021-05-27 14:50:00,15.79,15.81,15.78,15.81,198623.0,12.9754,12.9918,12.9672,12.9918,198623.0
2021-05-27 15:00:00,15.81,15.81,15.78,15.79,351355.0,12.9918,12.9918,12.9672,12.9754,351355.0
2021-05-27 15:10:00,15.79,15.81,15.79,15.81,231682.0,12.9754,12.9918,12.9754,12.9918,231682.0
2021-05-27 15:20:00,15.81,15.82,15.79,15.82,451093.0,12.9918,13.0,12.9754,13.0,451093.0
2021-05-27 15:30:00,15.82,15.82,15.79,15.79,792387.0,13.0,13.0,12.9754,12.9754,792387.0
2021-05-27 15:40:00,15.79,15.81,15.76,15.78,1428780.0,12.9754,12.9918,12.9507,12.9672,1428780.0
2021-05-27 15:50:00,15.78,15.86,15.77,15.81,13232194.0,12.9672,13.0329,12.9589,12.9918,13232194.0
2021-05-28 09:30:00,15.72,15.76,15.59,15.65,917708.0,12.9179,12.9507,12.811,12.8603,917708.0
2021-05-28 09:40:00,15.64,15.68,15.58,15.66,360465.0,12.8521,12.885,12.8028,12.8686,360465.0
2021-05-28 09:50:00,15.66,15.73,15.62,15.71,236320.0,12.8686,12.9261,12.8357,12.9096,236320.0
2021-05-28 10:00:00,15.71,15.71,15.64,15.65,391335.0,12.9096,12.9096,12.8521,12.8603,391335.0
2021-05-28 10:10:00,15.65,15.66,15.61,15.62,258324.0,12.8603,12.8686,12.8275,12.8357,258324.0
2021-05-28 10:20:00,15.61,15.66,15.6,15.66,163938.0,12.8275,12.8686,12.8192,12.8686,163938.0
2021-05-28 10:30:00,15.66,15.68,15.64,15.65,224623.0,12.8686,12.885,12.8521,12.8603,224623.0
2021-05-28 10:40:00,15.65,15.71,15.65,15.71,187376.0,12.8603,12.9096,12.8603,12.9096,187376.0
2021-05-28 10:50:00,15.71,15.75,15.7,15.73,268974.0,12.9096,12.9425,12.9014,12.9261,268974.0
2021-05-28 11:00:00,15.74,15.78,15.73,15.78,182764.0,12.9343,12.9672,12.9261,12.9672,182764.0
2021-05-28 11:10:00,15.77,15.79,15.74,15.79,239611.0,12.9589,12.9754,12.9343,12.9754,239611.0
2021-05-28 11:20:00,15.79,15.79,15.74,15.76,143220.0,12.9754,12.9754,12.9343,12.9507,143220.0
2021-05-28 11:30:00,15.76,15.77,15.72,15.76,270106.0,12.9507,12.9589,12.9179,12.9507,270106.0
2021-05-28 11:40:00,15.76,15.77,15.73,15.76,233155.0,12.9507,12.9589,12.9261,12.9507,233155.0
2021-05-28 11:50:00,15.75,15.77,15.74,15.76,172295.0,12.9425,12.9589,12.9343,12.9507,172295.0
2021-05-28 12:00:00,15.76,15.76,15.74,15.76,90348.0,12.9507,12.9507,12.9343,12.9507,90348.0
2021-05-28 12:10:00,15.76,15.8,15.76,15.79,374591.0,12.9507,12.9836,12.9507,12.9754,374591.0
2021-05-28 12:20:00,15.79,15.81,15.76,15.77,206588.0,12.9754,12.9918,12.9507,12.9589,206588.0
2021-05-28 12:30:00,15.78,15.78,15.74,15.75,223072.0,12.9672,12.9672,12.9343,12.9425,223072.0
2021-05-28 12:40:00,15.76,15.78,15.75,15.77,181141.0,12.9507,12.9672,12.9425,12.9589,181141.0
2021-05-28 12:50:00,15.77,15.79,15.75,15.75,165759.0,12.9589,12.9754,12.9425,12.9425,165759.0
2021-05-28 13:00:00,15.76,15.78,15.75,15.78,124033.0,12.9507,12.9672,12.9425,12.9672,124033.0
2021-05-28 13:10:00,15.77,15.8,15.77,15.79,211667.0,12.9589,12.9836,12.9589,12.9754,211667.0
2021-05-28 13:20:00,15.79,15.82,15.79,15.81,323139.0,12.9754,13.0,12.9754,12.9918,323139.0
2021-05-28 13:30:00,15.81,15.82,15.8,15.81,193143.0,12.9918,13.0,12.9836,12.9918,193143.0
2021-05-28 13:40:00,15.82,15.85,15.8,15.85,195024.0,13.0,13.0247,12.9836,13.0247,195024.0
2021-05-28 13:50:00,15.85,15.85,15.82,15.82,128737.0,13.0247,13.0247,13.0,13.0,128737.0
2021-05-28 14:00:00,15.82,15.84,15.81,15.82,148190.0,13.0,13.0165,12.9918,13.0,148190.0
2021-05-28 14:10:00,15.82,15.82,15.79,15.82,235716.0,13.0,13.0,12.9754,13.0,235716.0
2021-05-28 14:20:00,15.82,15.83,15.8,15.81,218845.0,13.0,13.0082,12.9836,12.9918,218845.0
2021-05-28 14:30:00,15.8,15.83,15.8,15.81,215810.0,12.9836,13.0082,12.9836,12.9918,215810.0
2021-05-28 14:40:00,15.81,15.82,15.8,15.81,150963.0,12.9918,13.0,12.9836,12.9918,150963.0
2021-05-28 14:50:00,15.81,15.83,15.8,15.81,211437.0,12.9918,13.0082,12.9836,12.9918,211437.0
2021-05-28 15:00:00,15.81,15.84,15.81,15.84,198828.0,12.9918,13.0165,12.9918,13.0165,198828.0
2021-05-28 15:10:00,15.84,15.85,15.81,15.83,349508.0,13.0165,13.0247,12.9918,13.0082,349508.0
2021-05-28 15:20:00,15.84,15.86,15.83,15.86,192234.0,13.0165,13.0329,13.0082,13.0329,192234.0
2021-05-28 15:30:00,15.86,15.87,15.84,15.87,285528.0,13.0329,13.0411,13.0165,13.0411,285528.0
2021-05-28 15:40:00,15.87,15.88,15.85,15.88,497268.0,13.0411,13.0493,13.0247,13.0493,497268.0
2021-05-28 15:50:00,15.87,15.91,15.84,15.86,2229354.0,13.0411,13.074,13.0165,13.0329,2229354.0
2021-06-01 09:30:00,15.97,16.1,15.97,16.0,843042.0,13.1233,13.2301,13.1233,13.1479,843042.0
2021-06-01 09:40:00,16.0,16.08,15.98,16.08,569263.0,13.1479,13.2137,13.1315,13.2137,569263.0
2021-06-01 09:50:00,16.07,16.15,16.07,16.14,502678.0,13.2055,13.2712,13.2055,13.263,502678.0
2021-06-01 10:00:00,16.14,16.19,16.12,16.17,859732.0,13.263,13.3041,13.2466,13.2876,859732.0
2021-06-01 10:10:00,16.16,16.18,16.11,16.15,344766.0,13.2794,13.2959,13.2383,13.2712,344766.0
2021-06-01 10:20:00,16.15,16.16,16.09,16.12,394654.0,13.2712,13.2794,13.2219,13.2466,394654.0
2021-06-01 10:30:00,16.12,16.15,16.07,16.08,329227.0,13.2466,13.2712,13.2055,13.2137,329227.0
2021-06-01 10:40:00,16.08,16.12,16.07,16.09,634329.0,13.2137,13.2466,13.2055,13.2219,634329.0
2021-06-01 10:50:00,16.09,16.12,16.08,16.1,605741.0,13.2219,13.2466,13.2137,13.2301,605741.0
2021-06-01 11:00:00,16.1,16.15,16.09,16.11,403769.0,13.2301,13.2712,13.2219,13.2383,403769.0
2021-06-01 11:10:00,16.11,16.17,16.1,16.16,579467.0,13.2383,13.2876,13.2301,13.2794,579467.0
2021-06-01 11:20:00,16.16,16.17,16.13,16.17,558207.0,13.2794,13.2876,13.2548,13.2876,558207.0
2021-06-01 11:30:00,16.17,16.18,16.13,16.17,290642.0,13.2876,13.2959,13.2548,13.2876,290642.0
2021-06-01 11:40:00,16.17,16.19,16.14,16.15,240771.0,13.2876,13.3041,13.263,13.2712,240771.0
2021-06-01 11:50:00,16.15,16.15,16.12,16.14,412249.0,13.2712,13.2712,13.2466,13.263,412249.0
2021-06-01 12:00:00,16.14,16.14,16.1,16.12,267963.0,13.263,13.263,13.2301,13.2466,267963.0
2021-06-01 12:10:00,16.12,16.14,16.09,16.09,312109.0,13.2466,13.263,13.2219,13.2219,312109.0
2021-06-01 12:20:00,16.1,16.1,16.08,16.09,160505.0,13.2301,13.2301,13.2137,13.2219,160505.0
2021-06-01 12:30:00,16.09,16.1,16.04,16.07,310291.0,13.2219,13.2301,13.1808,13.2055,310291.0
2021-06-01 12:40:00,16.07,16.07,16.04,16.06,260261.0,13.2055,13.2055,13.1808,13.1973,260261.0
2021-06-01 12:50:00,16.05,16.06,16.03,16.04,210140.0,13.189,13.1973,13.1726,13.1808,210140.0
2021-06-01 13:00:00,16.04,16.05,15.99,16.01,233848.0,13.1808,13.189,13.1397,13.1562,233848.0
2021-06-01 13:10:00,16.01,16.01,15.98,15.99,268185.0,13.1562,13.1562,13.1315,13.1397,268185.0
2021-06-01 13:20:00,15.99,16.0,15.96,15.97,328909.0,13.1397,13.1479,13.1151,13.1233,328909.0
2021-06-01 13:30:00,15.97,15.99,15.95,15.99,192046.0,13.1233,13.1397,13.1069,13.1397,192046.0
2021-06-01 13:40:00,15.98,15.99,15.96,15.97,226815.0,13.1315,13.1397,13.1151,13.1233,226815.0
2021-06-01 13:50:00,15.97,15.98,15.96,15.98,205434.0,13.1233,13.1315,13.1151,13.1315,205434.0
2021-06-01 14:00:00,15.98,15.99,15.97,15.98,245096.0,13.1315,13.1397,13.1233,13.1315,245096.0
2021-06-01 14:10:00,15.98,15.99,15.97,15.99,128579.0,13.1315,13.1397,13.1233,13.1397,128579.0
2021-06-01 14:20:00,15.99,16.03,15.98,16.02,362597.0,13.1397,13.1726,13.1315,13.1644,362597.0
2021-06-01 14:30:00,16.03,16.03,16.0,16.02,316673.0,13.1726,13.1726,13.1479,13.1644,316673.0
2021-06-01 14:40:00,16.02,16.05,16.01,16.05,335132.0,13.1644,13.189,13.1562,13.189,335132.0
2021-06-01 14:50:00,16.05,16.05,16.02,16.04,210811.0,13.189,13.189,13.1644,13.1808,210811.0
2021-06-01 15:00:00,16.04,16.05,16.02,16.04,325794.0,13.1808,13.189,13.1644,13.1808,325794.0
2021-06-01 15:10:00,16.04,16.04,16.01,16.03,1956234.0,13.1808,13.1808,13.1562,13.1726,1956234.0
2021-06-01 15:20:00,16.03,16.07,16.02,16.07,324600.0,13.1726,13.2055,13.1644,13.2055,324600.0
2021-06-01 15:30:00,16.07,16.08,16.04,16.07,451405.0,13.2055,13.2137,13.1808,13.2055,451405.0
2021-06-01 15:40:00,16.07,16.09,16.05,16.09,412773.0,13.2055,13.2219,13.189,13.2219,412773.0
2021-06-01 15:50:00,16.09,16.13,16.06,16.07,2090724.0,13.2219,13.2548,13.1973,13.2055,2090724.0
2021-06-02 09:30:00,16.11,16.12,15.84,15.87,1032381.0,13.2383,13.2466,13.0165,13.0411,1032381.0
2021-06-02 09:40:00,15.87,15.93,15.85,15.93,518257.0,13.0411,13.0904,13.0247,13.0904,518257.0
2021-06-02 09:50:00,15.91,15.93,15.88,15.91,197761.0,13.074,13.0904,13.0493,13.074,197761.0
2021-06-02 10:00:00,15.91,15.94,15.86,15.89,744413.0,13.074,13.0986,13.0329,13.0576,744413.0
2021-06-02 10:10:00,15.88,15.93,15.86,15.92,331122.0,13.0493,13.0904,13.0329,13.0822,331122.0
2021-06-02 10:20:00,15.91,15.94,15.88,15.91,148028.0,13.074,13.0986,13.0493,13.074,148028.0
2021-06-02 10:30:00,15.91,15.92,15.87,15.9,211222.0,13.074,13.0822,13.0411,13.0658,211222.0
2021-06-02 10:40:00,15.89,15.93,15.89,15.91,265893.0,13.0576,13.0904,13.0576,13.074,265893.0
2021-06-02 10:50:00,15.91,15.93,15.9,15.91,175815.0,13.074,13.0904,13.0658,13.074,175815.0
2021-06-02 11:00:00,15.92,15.94,15.9,15.93,139830.0,13.0822,13.0986,13.0658,13.0904,139830.0
2021-06-02 11:10:00,15.93,15.96,15.92,15.95,205373.0,13.0904,13.1151,13.0822,13.1069,205373.0
2021-06-02 11:20:00,15.96,15.99,15.94,15.97,143924.0,13.1151,13.1397,13.0986,13.1233,143924.0
2021-06-02 11:30:00,15.97,15.98,15.91,15.92,238747.0,13.1233,13.1315,13.074,13.0822,238747.0
2021-06-02 11:40:00,15.92,15.92,15.88,15.9,170299.0,13.0822,13.0822,13.0493,13.0658,170299.0
2021-06-02 11:50:00,15.9,15.92,15.89,15.92,154817.0,13.0658,13.0822,13.0576,13.0822,154817.0
2021-06-02 12:00:00,15.92,15.94,15.91,15.94,96527.0,13.0822,13.0986,13.074,13.0986,96527.0
2021-06-02 12:10:00,15.94,15.95,15.93,15.95,166289.0,13.0986,13.1069,13.0904,13.1069,166289.0
2021-06-02 12:20:00,15.94,15.97,15.93,15.94,279829.0,13.0986,13.1233,13.0904,13.0986,279829.0
2021-06-02 12:30:00,15.94,15.95,15.9,15.93,278472.0,13.0986,13.1069,13.0658,13.0904,278472.0
2021-06-02 12:40:00,15.93,15.93,15.89,15.9,214332.0,13.0904,13.0904,13.0576,13.0658,214332.0
2021-06-02 12:50:00,15.9,15.94,15.9,15.93,282523.0,13.0658,13.0986,13.0658,13.0904,282523.0
2021-06-02 13:00:00,15.93,15.93,15.91,15.93,114516.0,13.0904,13.0904,13.074,13.0904,114516.0
2021-06-02 13:10:00,15.93,15.93,15.88,15.89,212594.0,13.0904,13.0904,13.0493,13.0576,212594.0
2021-06-02 13:20:00,15.89,15.89,15.87,15.88,183852.0,13.0576,13.0576,13.0411,13.0493,183852.0
2021-06-02 13:30:00,15.87,15.89,15.86,15.89,109959.0,13.0411,13.0576,13.0329,13.0576,109959.0
2021-06-02 13:40:00,15.88,15.9,15.87,15.87,197387.0,13.0493,13.0658,13.0411,13.0411,197387.0
2021-06-02 13:50:00,15.88,15.9,15.87,15.9,129746.0,13.0493,13.0658,13.0411,13.0658,129746.0
2021-06-02 14:00:00,15.9,15.9,15.87,15.88,103763.0,13.0658,13.0658,13.0411,13.0493,103763.0
2021-06-02 14:10:00,15.87,15.89,15.86,15.88,190058.0,13.0411,13.0576,13.0329,13.0493,190058.0
2021-06-02 14:20:00,15.89,15.91,15.88,15.91,205620.0,13.0576,13.074,13.0493,13.074,205620.0
2021-06-02 14:30:00,15.91,15.94,15.9,15.94,430306.0,13.074,13.0986,13.0658,13.0986,430306.0
2021-06-02 14:40:00,15.94,15.95,15.93,15.94,280976.0,13.0986,13.1069,13.0904,13.0986,280976.0
2021-06-02 14:50:00,15.94,15.96,15.93,15.96,232921.0,13.0986,13.1151,13.0904,13.1151,232921.0
2021-06-02 15:00:00,15.96,15.98,15.95,15.96,240833.0,13.1151,13.1315,13.1069,13.1151,240833.0
2021-06-02 15:10:00,15.95,15.97,15.92,15.93,451224.0,13.1069,13.1233,13.0822,13.0904,451224.0
2021-06-02 15:20:00,15.92,15.95,15.9,15.92,369449.0,13.0822,13.1069,13.0658,13.0822,369449.0
2021-06-02 15:30:00,15.91,15.92,15.88,15.9,672208.0,13.074,13.0822,13.0493,13.0658,672208.0
2021-06-02 15:40:00,15.9,15.91,15.88,15.9,504187.0,13.0658,13.074,13.0493,13.0658,504187.0
2021-06-02 15:50:00,15.9,15.91,15.87,15.88,1334488.0,13.0658,13.074,13.0411,13.0493,1334488.0
2021-06-03 09:30:00,15.89,15.96,15.83,15.84,488156.0,13.0576,13.1151,13.0082,13.0165,488156.0
2021-06-03 09:40:00,15.83,15.91,15.8,15.87,316945.0,13.0082,13.074,12.9836,13.0411,316945.0
2021-06-03 09:50:00,15.87,15.93,15.86,15.93,404645.0,13.0411,13.0904,13.0329,13.0904,404645.0
2021-06-03 10:00:00,15.92,15.93,15.85,15.87,538670.0,13.0822,13.0904,13.0247,13.0411,538670.0
2021-06-03 10:10:00,15.87,15.88,15.81,15.84,280256.0,13.0411,13.0493,12.9918,13.0165,280256.0
2021-06-03 10:20:00,15.84,15.88,15.82,15.87,630850.0,13.0165,13.0493,13.0,13.0411,630850.0
2021-06-03 10:30:00,15.87,15.91,15.86,15.87,542573.0,13.0411,13.074,13.0329,13.0411,542573.0
2021-06-03 10:40:00,15.88,15.91,15.86,15.91,524314.0,13.0493,13.074,13.0329,13.074,524314.0
2021-06-03 10:50:00,15.91,15.93,15.88,15.91,280436.0,13.074,13.0904,13.0493,13.074,280436.0
2021-06-03 11:00:00,15.91,15.92,15.88,15.91,398767.0,13.074,13.0822,13.0493,13.074,398767.0
2021-06-03 11:10:00,15.92,15.92,15.87,15.89,256415.0,13.0822,13.0822,13.0411,13.0576,256415.0
2021-06-03 11:20:00,15.88,15.91,15.87,15.89,296717.0,13.0493,13.074,13.0411,13.0576,296717.0
2021-06-03 11:30:00,15.89,15.9,15.87,15.89,113100.0,13.0576,13.0658,13.0411,13.0576,113100.0
2021-06-03 11:40:00,15.9,15.93,15.89,15.92,430806.0,13.0658,13.0904,13.0576,13.0822,430806.0
2021-06-03 11:50:00,15.92,15.92,15.87,15.89,172907.0,13.0822,13.0822,13.0411,13.0576,172907.0
2021-06-03 12:00:00,15.9,15.91,15.89,15.89,98329.0,13.0658,13.074,13.0576,13.0576,98329.0
2021-06-03 12:10:00,15.89,15.9,15.88,15.9,89672.0,13.0576,13.0658,13.0493,13.0658,89672.0
2021-06-03 12:20:00,15.9,15.9,15.88,15.9,174862.0,13.0658,13.0658,13.0493,13.0658,174862.0
2021-06-03 12:30:00,15.9,15.9,15.87,15.9,129701.0,13.0658,13.0658,13.0411,13.0658,129701.0
2021-06-03 12:40:00,15.9,15.91,15.88,15.89,156143.0,13.0658,13.074,13.0493,13.0576,156143.0
2021-06-03 12:50:00,15.89,15.89,15.86,15.87,190222.0,13.0576,13.0576,13.0329,13.0411,190222.0
2021-06-03 13:00:00,15.87,15.87,15.82,15.85,257181.0,13.0411,13.0411,13.0,13.0247,257181.0
2021-06-03 13:10:00,15.85,15.86,15.83,15.84,163325.0,13.0247,13.0329,13.0082,13.0165,163325.0
2021-06-03 13:20:00,15.84,15.88,15.83,15.88,184214.0,13.0165,13.0493,13.0082,13.0493,184214.0
2021-06-03 13:30:00,15.88,15.88,15.84,15.85,213594.0,13.0493,13.0493,13.0165,13.0247,213594.0
2021-06-03 13:40:00,15.85,15.85,15.82,15.84,309083.0,13.0247,13.0247,13.0,13.0165,309083.0
2021-06-03 13:50:00,15.84,15.85,15.82,15.83,185043.0,13.0165,13.0247,13.0,13.0082,185043.0
2021-06-03 14:00:00,15.83,15.85,15.81,15.82,186273.0,13.0082,13.0247,12.9918,13.0,186273.0
2021-06-03 14:10:00,15.82,15.83,15.77,15.79,219329.0,13.0,13.0082,12.9589,12.9754,219329.0
2021-06-03 14:20:00,15.79,15.8,15.75,15.77,313552.0,12.9754,12.9836,12.9425,12.9589,313552.0
2021-06-03 14:30:00,15.77,15.79,15.76,15.77,164977.0,12.9589,12.9754,12.9507,12.9589,164977.0
2021-06-03 14:40:00,15.77,15.78,15.76,15.78,389140.0,12.9589,12.9672,12.9507,12.9672,389140.0
2021-06-03 14:50:00,15.78,15.78,15.76,15.78,164277.0,12.9672,12.9672,12.9507,12.9672,164277.0
2021-06-03 15:00:00,15.78,15.81,15.76,15.81,331474.0,12.9672,12.9918,12.9507,12.9918,331474.0
2021-06-03 15:10:00,15.81,15.83,15.79,15.82,286792.0,12.9918,13.0082,12.9754,13.0,286792.0
2021-06-03 15:20:00,15.81,15.84,15.8,15.84,576301.0,12.9918,13.0165,12.9836,13.0165,576301.0
2021-06-03 15:30:00,15.84,15.87,15.83,15.87,405058.0,13.0165,13.0411,13.0082,13.0411,405058.0
2021-06-03 15:40:00,15.87,15.88,15.84,15.87,1167899.0,13.0411,13.0493,13.0165,13.0411,1167899.0
2021-06-03 15:50:00,15.86,15.87,15.82,15.82,2057847.0,13.0329,13.0411,13.0,13.0,2057847.0
2021-06-04 09:30:00,15.83,15.86,15.74,15.76,605696.0,13.0082,13.0329,12.9343,12.9507,605696.0
2021-06-04 09:40:00,15.76,15.77,15.69,15.7,373203.0,12.9507,12.9589,12.8932,12.9014,373203.0
2021-06-04 09:50:00,15.7,15.71,15.64,15.68,425098.0,12.9014,12.9096,12.8521,12.885,425098.0
2021-06-04 10:00:00,15.68,15.69,15.6,15.61,320659.0,12.885,12.8932,12.8192,12.8275,320659.0
2021-06-04 10:10:00,15.6,15.61,15.58,15.59,390527.0,12.8192,12.8275,12.8028,12.811,390527.0
2021-06-04 10:20:00,15.59,15.6,15.54,15.6,347908.0,12.811,12.8192,12.7699,12.8192,347908.0
2021-06-04 10:30:00,15.6,15.61,15.52,15.54,273003.0,12.8192,12.8275,12.7535,12.7699,273003.0
2021-06-04 10:40:00,15.54,15.56,15.51,15.56,301243.0,12.7699,12.7864,12.7453,12.7864,301243.0
2021-06-04 10:50:00,15.55,15.58,15.55,15.57,255876.0,12.7782,12.8028,12.7782,12.7946,255876.0
2021-06-04 11:00:00,15.57,15.57,15.5,15.51,304384.0,12.7946,12.7946,12.7371,12.7453,304384.0
2021-06-04 11:10:00,15.51,15.51,15.44,15.45,740370.0,12.7453,12.7453,12.6878,12.696,740370.0
2021-06-04 11:20:00,15.44,15.48,15.42,15.44,595751.0,12.6878,12.7206,12.6713,12.6878,595751.0
2021-06-04 11:30:00,15.44,15.45,15.38,15.4,338486.0,12.6878,12.696,12.6385,12.6549,338486.0
2021-06-04 11:40:00,15.4,15.43,15.39,15.41,288525.0,12.6549,12.6795,12.6467,12.6631,288525.0
2021-06-04 11:50:00,15.41,15.42,15.37,15.38,424811.0,12.6631,12.6713,12.6302,12.6385,424811.0
2021-06-04 12:00:00,15.38,15.4,15.37,15.39,200212.0,12.6385,12.6549,12.6302,12.6467,200212.0
2021-06-04 12:10:00,15.39,15.41,15.38,15.39,170158.0,12.6467,12.6631,12.6385,12.6467,170158.0
2021-06-04 12:20:00,15.39,15.42,15.38,15.39,265994.0,12.6467,12.6713,12.6385,12.6467,265994.0
2021-06-04 12:30:00,15.4,15.42,15.39,15.41,127809.0,12.6549,12.6713,12.6467,12.6631,127809.0
2021-06-04 12:40:00,15.41,15.43,15.4,15.43,178899.0,12.6631,12.6795,12.6549,12.6795,178899.0
2021-06-04 12:50:00,15.43,15.48,15.42,15.48,130218.0,12.6795,12.7206,12.6713,12.7206,130218.0
2021-06-04 13:00:00,15.48,15.49,15.47,15.49,102252.0,12.7206,12.7289,12.7124,12.7289,102252.0
2021-06-04 13:10:00,15.49,15.5,15.48,15.5,139054.0,12.7289,12.7371,12.7206,12.7371,139054.0
2021-06-04 13:20:00,15.49,15.5,15.48,15.49,127824.0,12.7289,12.7371,12.7206,12.7289,127824.0
2021-06-04 13:30:00,15.49,15.49,15.46,15.48,266676.0,12.7289,12.7289,12.7042,12.7206,266676.0
2021-06-04 13:40:00,15.48,15.5,15.47,15.5,234053.0,12.7206,12.7371,12.7124,12.7371,234053.0
2021-06-04 13:50:00,15.5,15.51,15.49,15.49,250138.0,12.7371,12.7453,12.7289,12.7289,250138.0
2021-06-04 14:00:00,15.49,15.5,15.46,15.46,150793.0,12.7289,12.7371,12.7042,12.7042,150793.0
2021-06-04 14:10:00,15.46,15.47,15.44,15.45,168252.0,12.7042,12.7124,12.6878,12.696,168252.0
2021-06-04 14:20:00,15.44,15.49,15.44,15.48,169901.0,12.6878,12.7289,12.6878,12.7206,169901.0
2021-06-04 14:30:00,15.48,15.49,15.46,15.48,230306.0,12.7206,12.7289,12.7042,12.7206,230306.0
2021-06-04 14:40:00,15.49,15.5,15.48,15.49,157784.0,12.7289,12.7371,12.7206,12.7289,157784.0
2021-06-04 14:50:00,15.49,15.51,15.48,15.51,134709.0,12.7289,12.7453,12.7206,12.7453,134709.0
2021-06-04 15:00:00,15.51,15.54,15.5,15.53,286166.0,12.7453,12.7699,12.7371,12.7617,286166.0
2021-06-04 15:10:00,15.53,15.54,15.52,15.54,227862.0,12.7617,12.7699,12.7535,12.7699,227862.0
2021-06-04 15:20:00,15.54,15.57,15.53,15.57,316490.0,12.7699,12.7946,12.7617,12.7946,316490.0
2021-06-04 15:30:00,15.57,15.6,15.56,15.59,382287.0,12.7946,12.8192,12.7864,12.811,382287.0
2021-06-04 15:40:00,15.59,15.6,15.57,15.6,374232.0,12.811,12.8192,12.7946,12.8192,374232.0
2021-06-04 15:50:00,15.6,15.65,15.59,15.63,2730363.0,12.8192,12.8603,12.811,12.8439,2730363.0
2021-06-07 09:30:00,15.71,15.75,15.59,15.62,632488.0,12.9096,12.9425,12.811,12.8357,632488.0
2021-06-07 09:40:00,15.62,15.73,15.61,15.72,693983.0,12.8357,12.9261,12.8275,12.9179,693983.0
2021-06-07 09:50:00,15.73,15.74,15.65,15.68,299665.0,12.9261,12.9343,12.8603,12.885,299665.0
2021-06-07 10:00:00,15.69,15.69,15.59,15.63,409789.0,12.8932,12.8932,12.811,12.8439,409789.0
2021-06-07 10:10:00,15.63,15.66,15.6,15.62,159487.0,12.8439,12.8686,12.8192,12.8357,159487.0
2021-06-07 10:20:00,15.63,15.65,15.59,15.61,244156.0,12.8439,12.8603,12.811,12.8275,244156.0
2021-06-07 10:30:00,15.61,15.61,15.56,15.6,241943.0,12.8275,12.8275,12.7864,12.8192,241943.0
2021-06-07 10:40:00,15.6,15.62,15.58,15.59,175225.0,12.8192,12.8357,12.8028,12.811,175225.0
2021-06-07 10:50:00,15.59,15.61,15.57,15.58,231083.0,12.811,12.8275,12.7946,12.8028,231083.0
2021-06-07 11:00:00,15.57,15.58,15.53,15.54,300487.0,12.7946,12.8028,12.7617,12.7699,300487.0
2021-06-07 11:10:00,15.55,15.59,15.54,15.56,423042.0,12.7782,12.811,12.7699,12.7864,423042.0
2021-06-07 11:20:00,15.56,15.57,15.52,15.55,266444.0,12.7864,12.7946,12.7535,12.7782,266444.0
2021-06-07 11:30:00,15.56,15.57,15.54,15.54,159924.0,12.7864,12.7946,12.7699,12.7699,159924.0
2021-06-07 11:40:00,15.54,15.58,15.54,15.58,193439.0,12.7699,12.8028,12.7699,12.8028,193439.0
2021-06-07 11:50:00,15.58,15.59,15.55,15.59,278225.0,12.8028,12.811,12.7782,12.811,278225.0
2021-06-07 12:00:00,15.59,15.6,15.58,15.6,170207.0,12.811,12.8192,12.8028,12.8192,170207.0
2021-06-07 12:10:00,15.59,15.61,15.57,15.6,237445.0,12.811,12.8275,12.7946,12.8192,237445.0
2021-06-07 12:20:00,15.6,15.6,15.58,15.58,138442.0,12.8192,12.8192,12.8028,12.8028,138442.0
2021-06-07 12:30:00,15.58,15.59,15.57,15.58,117429.0,12.8028,12.811,12.7946,12.8028,117429.0
2021-06-07 12:40:00,15.58,15.61,15.57,15.6,332176.0,12.8028,12.8275,12.7946,12.8192,332176.0
2021-06-07 12:50:00,15.59,15.61,15.58,15.6,271282.0,12.811,12.8275,12.8028,12.8192,271282.0
2021-06-07 13:00:00,15.6,15.6,15.54,15.56,299505.0,12.8192,12.8192,12.7699,12.7864,299505.0
2021-06-07 13:10:00,15.56,15.57,15.54,15.57,112860.0,12.7864,12.7946,12.7699,12.7946,112860.0
2021-06-07 13:20:00,15.57,15.59,15.55,15.56,270633.0,12.7946,12.811,12.7782,12.7864,270633.0
2021-06-07 13:30:00,15.56,15.56,15.54,15.56,119554.0,12.7864,12.7864,12.7699,12.7864,119554.0
2021-06-07 13:40:00,15.56,15.57,15.55,15.56,104988.0,12.7864,12.7946,12.7782,12.7864,104988.0
2021-06-07 13:50:00,15.56,15.57,15.53,15.54,294833.0,12.7864,12.7946,12.7617,12.7699,294833.0
2021-06-07 14:00:00,15.54,15.56,15.53,15.55,182075.0,12.7699,12.7864,12.7617,12.7782,182075.0
2021-06-07 14:10:00,15.55,15.55,15.49,15.52,369932.0,12.7782,12.7782,12.7289,12.7535,369932.0
2021-06-07 14:20:00,15.52,15.52,15.5,15.51,133494.0,12.7535,12.7535,12.7371,12.7453,133494.0
2021-06-07 14:30:00,15.51,15.54,15.49,15.54,283689.0,12.7453,12.7699,12.7289,12.7699,283689.0
2021-06-07 14:40:00,15.54,15.55,15.52,15.54,239960.0,12.7699,12.7782,12.7535,12.7699,239960.0
2021-06-07 14:50:00,15.54,15.55,15.51,15.52,256775.0,12.7699,12.7782,12.7453,12.7535,256775.0
2021-06-07 15:00:00,15.52,15.54,15.51,15.54,180050.0,12.7535,12.7699,12.7453,12.7699,180050.0
2021-06-07 15:10:00,15.54,15.57,15.53,15.57,300594.0,12.7699,12.7946,12.7617,12.7946,300594.0
2021-06-07 15:20:00,15.56,15.57,15.53,15.54,374245.0,12.7864,12.7946,12.7617,12.7699,374245.0
2021-06-07 15:30:00,15.54,15.55,15.52,15.54,486560.0,12.7699,12.7782,12.7535,12.7699,486560.0
2021-06-07 15:40:00,15.54,15.55,15.53,15.54,443517.0,12.7699,12.7782,12.7617,12.7699,443517.0
2021-06-07 15:50:00,15.54,15.59,15.54,15.58,2315980.0,12.7699,12.811,12.7699,12.8028,2315980.0
2021-06-08 09:30:00,15.46,15.47,15.29,15.29,1436910.0,12.7042,12.7124,12.5645,12.5645,1436910.0
2021-06-08 09:40:00,15.28,15.31,15.23,15.27,725167.0,12.5563,12.5809,12.5152,12.5481,725167.0
2021-06-08 09:50:00,15.27,15.3,15.24,15.26,470633.0,12.5481,12.5727,12.5234,12.5399,470633.0
2021-06-08 10:00:00,15.25,15.29,15.19,15.21,690275.0,12.5316,12.5645,12.4823,12.4988,690275.0
2021-06-08 10:10:00,15.21,15.27,15.2,15.23,367617.0,12.4988,12.5481,12.4905,12.5152,367617.0
2021-06-08 10:20:00,15.24,15.29,15.22,15.28,298435.0,12.5234,12.5645,12.507,12.5563,298435.0
2021-06-08 10:30:00,15.29,15.34,15.28,15.31,367670.0,12.5645,12.6056,12.5563,12.5809,367670.0
2021-06-08 10:40:00,15.32,15.33,15.28,15.29,247563.0,12.5892,12.5974,12.5563,12.5645,247563.0
2021-06-08 10:50:00,15.29,15.35,15.29,15.35,392805.0,12.5645,12.6138,12.5645,12.6138,392805.0
2021-06-08 11:00:00,15.35,15.36,15.32,15.36,481613.0,12.6138,12.622,12.5892,12.622,481613.0
2021-06-08 11:10:00,15.36,15.36,15.28,15.29,266941.0,12.622,12.622,12.5563,12.5645,266941.0
2021-06-08 11:20:00,15.28,15.34,15.28,15.32,439267.0,12.5563,12.6056,12.5563,12.5892,439267.0
2021-06-08 11:30:00,15.32,15.4,15.31,15.4,412076.0,12.5892,12.6549,12.5809,12.6549,412076.0
2021-06-08 11:40:00,15.4,15.42,15.39,15.4,310058.0,12.6549,12.6713,12.6467,12.6549,310058.0
2021-06-08 11:50:00,15.41,15.45,15.38,15.44,323769.0,12.6631,12.696,12.6385,12.6878,323769.0
2021-06-08 12:00:00,15.43,15.45,15.4,15.44,344203.0,12.6795,12.696,12.6549,12.6878,344203.0
2021-06-08 12:10:00,15.44,15.47,15.43,15.46,593965.0,12.6878,12.7124,12.6795,12.7042,593965.0
2021-06-08 12:20:00,15.46,15.46,15.4,15.43,356634.0,12.7042,12.7042,12.6549,12.6795,356634.0
2021-06-08 12:30:00,15.43,15.44,15.41,15.44,310054.0,12.6795,12.6878,12.6631,12.6878,310054.0
2021-06-08 12:40:00,15.43,15.44,15.4,15.43,327101.0,12.6795,12.6878,12.6549,12.6795,327101.0
2021-06-08 12:50:00,15.43,15.44,15.38,15.39,274481.0,12.6795,12.6878,12.6385,12.6467,274481.0
2021-06-08 13:00:00,15.39,15.43,15.39,15.43,229729.0,12.6467,12.6795,12.6467,12.6795,229729.0
2021-06-08 13:10:00,15.43,15.45,15.42,15.43,282182.0,12.6795,12.696,12.6713,12.6795,282182.0
2021-06-08 13:20:00,15.43,15.44,15.39,15.39,301269.0,12.6795,12.6878,12.6467,12.6467,301269.0
2021-06-08 13:30:00,15.39,15.41,15.37,15.39,251334.0,12.6467,12.6631,12.6302,12.6467,251334.0
2021-06-08 13:40:00,15.39,15.39,15.35,15.36,184618.0,12.6467,12.6467,12.6138,12.622,184618.0
2021-06-08 13:50:00,15.36,15.37,15.33,15.34,403662.0,12.622,12.6302,12.5974,12.6056,403662.0
2021-06-08 14:00:00,15.35,15.36,15.33,15.34,341256.0,12.6138,12.622,12.5974,12.6056,341256.0
2021-06-08 14:10:00,15.34,15.35,15.3,15.31,578216.0,12.6056,12.6138,12.5727,12.5809,578216.0
2021-06-08 14:20:00,15.31,15.33,15.29,15.33,510629.0,12.5809,12.5974,12.5645,12.5974,510629.0
2021-06-08 14:30:00,15.33,15.33,15.29,15.3,454812.0,12.5974,12.5974,12.5645,12.5727,454812.0
2021-06-08 14:40:00,15.3,15.31,15.29,15.3,250631.0,12.5727,12.5809,12.5645,12.5727,250631.0
2021-06-08 14:50:00,15.3,15.33,15.29,15.33,337297.0,12.5727,12.5974,12.5645,12.5974,337297.0
2021-06-08 15:00:00,15.33,15.36,15.32,15.36,359583.0,12.5974,12.622,12.5892,12.622,359583.0
2021-06-08 15:10:00,15.36,15.37,15.31,15.32,638635.0,12.622,12.6302,12.5809,12.5892,638635.0
2021-06-08 15:20:00,15.33,15.33,15.29,15.3,727438.0,12.5974,12.5974,12.5645,12.5727,727438.0
2021-06-08 15:30:00,15.31,15.31,15.28,15.29,1311917.0,12.5809,12.5809,12.5563,12.5645,1311917.0
2021-06-08 15:40:00,15.29,15.3,15.22,15.25,2260661.0,12.5645,12.5727,12.507,12.5316,2260661.0
2021-06-08 15:50:00,15.25,15.35,15.04,15.18,34783816.0,12.5316,12.6138,12.3591,12.4741,34783816.0
2021-06-09 09:30:00,15.06,15.14,14.99,15.06,1638076.0,12.3755,12.4412,12.318,12.3755,1638076.0
2021-06-09 09:40:00,15.06,15.07,15.01,15.04,878709.0,12.3755,12.3837,12.3344,12.3591,878709.0
2021-06-09 09:50:00,15.04,15.06,14.97,15.01,841847.0,12.3591,12.3755,12.3015,12.3344,841847.0
2021-06-09 10:00:00,15.01,15.1,15.0,15.1,397818.0,12.3344,12.4084,12.3262,12.4084,397818.0
2021-06-09 10:10:00,15.1,15.11,15.05,15.06,310498.0,12.4084,12.4166,12.3673,12.3755,310498.0
2021-06-09 10:20:00,15.06,15.13,15.05,15.12,415267.0,12.3755,12.433,12.3673,12.4248,415267.0
2021-06-09 10:30:00,15.12,15.15,15.09,15.13,352318.0,12.4248,12.4495,12.4002,12.433,352318.0
2021-06-09 10:40:00,15.13,15.15,15.11,15.15,441328.0,12.433,12.4495,12.4166,12.4495,441328.0
2021-06-09 10:50:00,15.15,15.16,15.12,15.14,296136.0,12.4495,12.4577,12.4248,12.4412,296136.0
2021-06-09 11:00:00,15.14,15.17,15.13,15.17,249586.0,12.4412,12.4659,12.433,12.4659,249586.0
2021-06-09 11:10:00,15.17,15.18,15.15,15.17,257959.0,12.4659,12.4741,12.4495,12.4659,257959.0
2021-06-09 11:20:00,15.17,15.17,15.14,15.14,274760.0,12.4659,12.4659,12.4412,12.4412,274760.0
2021-06-09 11:30:00,15.15,15.15,15.13,15.15,208168.0,12.4495,12.4495,12.433,12.4495,208168.0
2021-06-09 11:40:00,15.15,15.19,15.14,15.18,313770.0,12.4495,12.4823,12.4412,12.4741,313770.0
2021-06-09 11:50:00,15.18,15.19,15.16,15.18,191030.0,12.4741,12.4823,12.4577,12.4741,191030.0
2021-06-09 12:00:00,15.18,15.18,15.12,15.13,250665.0,12.4741,12.4741,12.4248,12.433,250665.0
2021-06-09 12:10:00,15.13,15.13,15.1,15.11,199392.0,12.433,12.433,12.4084,12.4166,199392.0
2021-06-09 12:20:00,15.11,15.13,15.1,15.11,162745.0,12.4166,12.433,12.4084,12.4166,162745.0
2021-06-09 12:30:00,15.11,15.13,15.09,15.12,299600.0,12.4166,12.433,12.4002,12.4248,299600.0
2021-06-09 12:40:00,15.12,15.12,15.1,15.12,189483.0,12.4248,12.4248,12.4084,12.4248,189483.0
2021-06-09 12:50:00,15.12,15.13,15.11,15.13,293367.0,12.4248,12.433,12.4166,12.433,293367.0
2021-06-09 13:00:00,15.13,15.13,15.11,15.13,197838.0,12.433,12.433,12.4166,12.433,197838.0
2021-06-09 13:10:00,15.13,15.15,15.11,15.14,398501.0,12.433,12.4495,12.4166,12.4412,398501.0
2021-06-09 13:20:00,15.14,15.14,15.12,15.14,203004.0,12.4412,12.4412,12.4248,12.4412,203004.0
2021-06-09 13:30:00,15.14,15.14,15.1,15.11,273674.0,12.4412,12.4412,12.4084,12.4166,273674.0
2021-06-09 13:40:00,15.11,15.12,15.09,15.1,241422.0,12.4166,12.4248,12.4002,12.4084,241422.0
2021-06-09 13:50:00,15.1,15.1,15.08,15.09,195375.0,12.4084,12.4084,12.3919,12.4002,195375.0
2021-06-09 14:00:00,15.09,15.1,15.08,15.09,221718.0,12.4002,12.4084,12.3919,12.4002,221718.0
2021-06-09 14:10:00,15.09,15.1,15.08,15.09,205757.0,12.4002,12.4084,12.3919,12.4002,205757.0
2021-06-09 14:20:00,15.09,15.1,15.07,15.09,285335.0,12.4002,12.4084,12.3837,12.4002,285335.0
2021-06-09 14:30:00,15.09,15.09,15.07,15.07,165561.0,12.4002,12.4002,12.3837,12.3837,165561.0
2021-06-09 14:40:00,15.07,15.08,15.07,15.08,162072.0,12.3837,12.3919,12.3837,12.3919,162072.0
2021-06-09 14:50:00,15.08,15.11,15.07,15.08,443594.0,12.3919,12.4166,12.3837,12.3919,443594.0
2021-06-09 15:00:00,15.08,15.09,15.07,15.08,694947.0,12.3919,12.4002,12.3837,12.3919,694947.0
2021-06-09 15:10:00,15.08,15.08,15.05,15.05,406344.0,12.3919,12.3919,12.3673,12.3673,406344.0
2021-06-09 15:20:00,15.05,15.06,15.04,15.04,276147.0,12.3673,12.3755,12.3591,12.3591,276147.0
2021-06-09 15:30:00,15.04,15.06,15.03,15.04,515185.0,12.3591,12.3755,12.3509,12.3591,515185.0
2021-06-09 15:40:00,15.04,15.05,14.99,15.0,1316955.0,12.3591,12.3673,12.318,12.3262,1316955.0
2021-06-09 15:50:00,15.01,15.01,14.94,15.0,3929414.0,12.3344,12.3344,12.2769,12.3262,3929414.0
2021-06-10 09:30:00,15.19,15.19,15.01,15.03,1265019.0,12.4823,12.4823,12.3344,12.3509,1265019.0
2021-06-10 09:40:00,15.03,15.03,14.92,14.93,656048.0,12.3509,12.3509,12.2605,12.2687,656048.0
2021-06-10 09:50:00,14.93,14.94,14.9,14.92,451294.0,12.2687,12.2769,12.244,12.2605,451294.0
2021-06-10 10:00:00,14.92,14.97,14.9,14.96,1135743.0,12.2605,12.3015,12.244,12.2933,1135743.0
2021-06-10 10:10:00,14.96,14.96,14.86,14.88,939547.0,12.2933,12.2933,12.2112,12.2276,939547.0
2021-06-10 10:20:00,14.89,14.89,14.8,14.8,891964.0,12.2358,12.2358,12.1618,12.1618,891964.0
2021-06-10 10:30:00,14.8,14.82,14.74,14.82,704911.0,12.1618,12.1783,12.1125,12.1783,704911.0
2021-06-10 10:40:00,14.81,14.81,14.76,14.78,286467.0,12.1701,12.1701,12.129,12.1454,286467.0
2021-06-10 10:50:00,14.78,14.81,14.75,14.79,246664.0,12.1454,12.1701,12.1208,12.1536,246664.0
2021-06-10 11:00:00,14.79,14.83,14.79,14.82,431879.0,12.1536,12.1865,12.1536,12.1783,431879.0
2021-06-10 11:10:00,14.82,14.83,14.77,14.8,434998.0,12.1783,12.1865,12.1372,12.1618,434998.0
2021-06-10 11:20:00,14.79,14.8,14.76,14.79,410476.0,12.1536,12.1618,12.129,12.1536,410476.0
2021-06-10 11:30:00,14.79,14.82,14.77,14.8,423153.0,12.1536,12.1783,12.1372,12.1618,423153.0
2021-06-10 11:40:00,14.79,14.8,14.76,14.79,374878.0,12.1536,12.1618,12.129,12.1536,374878.0
2021-06-10 11:50:00,14.79,14.8,14.77,14.79,160782.0,12.1536,12.1618,12.1372,12.1536,160782.0
2021-06-10 12:00:00,14.79,14.79,14.7,14.71,393398.0,12.1536,12.1536,12.0797,12.0879,393398.0
2021-06-10 12:10:00,14.71,14.72,14.68,14.68,200243.0,12.0879,12.0961,12.0632,12.0632,200243.0
2021-06-10 12:20:00,14.69,14.7,14.67,14.7,178330.0,12.0715,12.0797,12.055,12.0797,178330.0
2021-06-10 12:30:00,14.7,14.73,14.67,14.7,253371.0,12.0797,12.1043,12.055,12.0797,253371.0
2021-06-10 12:40:00,14.7,14.71,14.67,14.68,144217.0,12.0797,12.0879,12.055,12.0632,144217.0
2021-06-10 12:50:00,14.68,14.7,14.67,14.69,193764.0,12.0632,12.0797,12.055,12.0715,193764.0
2021-06-10 13:00:00,14.69,14.7,14.67,14.68,162973.0,12.0715,12.0797,12.055,12.0632,162973.0
2021-06-10 13:10:00,14.69,14.7,14.67,14.67,208059.0,12.0715,12.0797,12.055,12.055,208059.0
2021-06-10 13:20:00,14.68,14.7,14.66,14.67,366644.0,12.0632,12.0797,12.0468,12.055,366644.0
2021-06-10 13:30:00,14.67,14.67,14.63,14.63,411550.0,12.055,12.055,12.0222,12.0222,411550.0
2021-06-10 13:40:00,14.63,14.64,14.61,14.62,228007.0,12.0222,12.0304,12.0057,12.0139,228007.0
2021-06-10 13:50:00,14.62,14.63,14.6,14.61,215666.0,12.0139,12.0222,11.9975,12.0057,215666.0
2021-06-10 14:00:00,14.6,14.61,14.58,14.59,324223.0,11.9975,12.0057,11.9811,11.9893,324223.0
2021-06-10 14:10:00,14.59,14.61,14.55,14.56,538611.0,11.9893,12.0057,11.9564,11.9646,538611.0
2021-06-10 14:20:00,14.55,14.57,14.53,14.54,362455.0,11.9564,11.9728,11.94,11.9482,362455.0
2021-06-10 14:30:00,14.54,14.61,14.54,14.6,1011929.0,11.9482,12.0057,11.9482,11.9975,1011929.0
2021-06-10 14:40:00,14.6,14.64,14.59,14.63,978504.0,11.9975,12.0304,11.9893,12.0222,978504.0
2021-06-10 14:50:00,14.62,14.64,14.61,14.63,546397.0,12.0139,12.0304,12.0057,12.0222,546397.0
2021-06-10 15:00:00,14.63,14.63,14.59,14.61,460537.0,12.0222,12.0222,11.9893,12.0057,460537.0
2021-06-10 15:10:00,14.61,14.61,14.59,14.6,206256.0,12.0057,12.0057,11.9893,11.9975,206256.0
2021-06-10 15:20:00,14.6,14.61,14.58,14.59,633467.0,11.9975,12.0057,11.9811,11.9893,633467.0
2021-06-10 15:30:00,14.59,14.62,14.57,14.62,896907.0,11.9893,12.0139,11.9728,12.0139,896907.0
2021-06-10 15:40:00,14.62,14.63,14.58,14.59,514603.0,12.0139,12.0222,11.9811,11.9893,514603.0
2021-06-10 15:50:00,14.58,14.6,14.44,14.5,4460029.0,11.9811,11.9975,11.866,11.9153,4460029.0
2021-06-11 09:30:00,14.57,14.67,14.56,14.64,965276.0,11.9728,12.055,11.9646,12.0304,965276.0
2021-06-11 09:40:00,14.64,14.65,14.52,14.53,578137.0,12.0304,12.0386,11.9318,11.94,578137.0
2021-06-11 09:50:00,14.53,14.57,14.51,14.55,698622.0,11.94,11.9728,11.9235,11.9564,698622.0
2021-06-11 10:00:00,14.55,14.6,14.53,14.53,505403.0,11.9564,11.9975,11.94,11.94,505403.0
2021-06-11 10:10:00,14.54,14.55,14.49,14.51,770631.0,11.9482,11.9564,11.9071,11.9235,770631.0
2021-06-11 10:20:00,14.51,14.54,14.47,14.53,646580.0,11.9235,11.9482,11.8907,11.94,646580.0
2021-06-11 10:30:00,14.54,14.61,14.53,14.59,563194.0,11.9482,12.0057,11.94,11.9893,563194.0
2021-06-11 10:40:00,14.59,14.66,14.58,14.63,496559.0,11.9893,12.0468,11.9811,12.0222,496559.0
2021-06-11 10:50:00,14.63,14.65,14.6,14.62,501555.0,12.0222,12.0386,11.9975,12.0139,501555.0
2021-06-11 11:00:00,14.63,14.63,14.59,14.6,464245.0,12.0222,12.0222,11.9893,11.9975,464245.0
2021-06-11 11:10:00,14.6,14.61,14.54,14.54,661474.0,11.9975,12.0057,11.9482,11.9482,661474.0
2021-06-11 11:20:00,14.54,14.58,14.53,14.57,444847.0,11.9482,11.9811,11.94,11.9728,444847.0
2021-06-11 11:30:00,14.56,14.64,14.56,14.64,486179.0,11.9646,12.0304,11.9646,12.0304,486179.0
2021-06-11 11:40:00,14.64,14.64,14.62,14.64,186119.0,12.0304,12.0304,12.0139,12.0304,186119.0
2021-06-11 11:50:00,14.64,14.66,14.62,14.65,374304.0,12.0304,12.0468,12.0139,12.0386,374304.0
2021-06-11 12:00:00,14.65,14.66,14.62,14.62,231608.0,12.0386,12.0468,12.0139,12.0139,231608.0
2021-06-11 12:10:00,14.63,14.63,14.57,14.58,304767.0,12.0222,12.0222,11.9728,11.9811,304767.0
2021-06-11 12:20:00,14.58,14.59,14.56,14.58,246525.0,11.9811,11.9893,11.9646,11.9811,246525.0
2021-06-11 12:30:00,14.57,14.58,14.53,14.54,243021.0,11.9728,11.9811,11.94,11.9482,243021.0
2021-06-11 12:40:00,14.54,14.55,14.53,14.53,293437.0,11.9482,11.9564,11.94,11.94,293437.0
2021-06-11 12:50:00,14.53,14.54,14.51,14.52,788408.0,11.94,11.9482,11.9235,11.9318,788408.0
2021-06-11 13:00:00,14.53,14.6,14.52,14.6,521028.0,11.94,11.9975,11.9318,11.9975,521028.0
2021-06-11 13:10:00,14.59,14.6,14.56,14.57,351329.0,11.9893,11.9975,11.9646,11.9728,351329.0
2021-06-11 13:20:00,14.57,14.59,14.55,14.55,334857.0,11.9728,11.9893,11.9564,11.9564,334857.0
2021-06-11 13:30:00,14.55,14.57,14.54,14.56,332518.0,11.9564,11.9728,11.9482,11.9646,332518.0
2021-06-11 13:40:00,14.56,14.58,14.55,14.57,253799.0,11.9646,11.9811,11.9564,11.9728,253799.0
2021-06-11 13:50:00,14.57,14.57,14.55,14.55,241400.0,11.9728,11.9728,11.9564,11.9564,241400.0
2021-06-11 14:00:00,14.55,14.56,14.53,14.53,266016.0,11.9564,11.9646,11.94,11.94,266016.0
2021-06-11 14:10:00,14.54,14.54,14.51,14.51,425966.0,11.9482,11.9482,11.9235,11.9235,425966.0
2021-06-11 14:20:00,14.52,14.53,14.51,14.53,482280.0,11.9318,11.94,11.9235,11.94,482280.0
2021-06-11 14:30:00,14.53,14.53,14.52,14.53,181997.0,11.94,11.94,11.9318,11.94,181997.0
2021-06-11 14:40:00,14.52,14.53,14.5,14.51,418951.0,11.9318,11.94,11.9153,11.9235,418951.0
2021-06-11 14:50:00,14.52,14.52,14.5,14.51,237505.0,11.9318,11.9318,11.9153,11.9235,237505.0
2021-06-11 15:00:00,14.51,14.51,14.49,14.5,817310.0,11.9235,11.9235,11.9071,11.9153,817310.0
2021-06-11 15:10:00,14.5,14.5,14.45,14.49,920915.0,11.9153,11.9153,11.8742,11.9071,920915.0
2021-06-11 15:20:00,14.48,14.49,14.47,14.47,297133.0,11.8989,11.9071,11.8907,11.8907,297133.0
2021-06-11 15:30:00,14.47,14.48,14.46,14.46,405088.0,11.8907,11.8989,11.8825,11.8825,405088.0
2021-06-11 15:40:00,14.46,14.47,14.45,14.45,623279.0,11.8825,11.8907,11.8742,11.8742,623279.0
2021-06-11 15:50:00,14.46,14.48,14.45,14.48,2559379.0,11.8825,11.8989,11.8742,11.8989,2559379.0
2021-06-14 09:30:00,14.51,14.59,14.49,14.52,655770.0,11.9235,11.9893,11.9071,11.9318,655770.0
2021-06-14 09:40:00,14.52,14.53,14.48,14.49,270258.0,11.9318,11.94,11.8989,11.9071,270258.0
2021-06-14 09:50:00,14.49,14.55,14.47,14.52,315682.0,11.9071,11.9564,11.8907,11.9318,315682.0
2021-06-14 10:00:00,14.53,14.53,14.48,14.51,258965.0,11.94,11.94,11.8989,11.9235,258965.0
2021-06-14 10:10:00,14.51,14.51,14.47,14.5,324747.0,11.9235,11.9235,11.8907,11.9153,324747.0
2021-06-14 10:20:00,14.5,14.51,14.47,14.48,212017.0,11.9153,11.9235,11.8907,11.8989,212017.0
2021-06-14 10:30:00,14.49,14.5,14.45,14.5,260129.0,11.9071,11.9153,11.8742,11.9153,260129.0
2021-06-14 10:40:00,14.5,14.51,14.47,14.5,987675.0,11.9153,11.9235,11.8907,11.9153,987675.0
2021-06-14 10:50:00,14.49,14.54,14.48,14.5,603816.0,11.9071,11.9482,11.8989,11.9153,603816.0
2021-06-14 11:00:00,14.5,14.52,14.46,14.48,333535.0,11.9153,11.9318,11.8825,11.8989,333535.0
2021-06-14 11:10:00,14.48,14.48,14.39,14.4,501452.0,11.8989,11.8989,11.8249,11.8332,501452.0
2021-06-14 11:20:00,14.4,14.42,14.38,14.41,231507.0,11.8332,11.8496,11.8167,11.8414,231507.0
2021-06-14 11:30:00,14.41,14.42,14.38,14.4,356937.0,11.8414,11.8496,11.8167,11.8332,356937.0
2021-06-14 11:40:00,14.41,14.45,14.4,14.44,265952.0,11.8414,11.8742,11.8332,11.866,265952.0
2021-06-14 11:50:00,14.43,14.44,14.41,14.43,184173.0,11.8578,11.866,11.8414,11.8578,184173.0
2021-06-14 12:00:00,14.42,14.44,14.39,14.4,294317.0,11.8496,11.866,11.8249,11.8332,294317.0
2021-06-14 12:10:00,14.4,14.43,14.38,14.42,241070.0,11.8332,11.8578,11.8167,11.8496,241070.0
2021-06-14 12:20:00,14.42,14.42,14.39,14.42,196203.0,11.8496,11.8496,11.8249,11.8496,196203.0
2021-06-14 12:30:00,14.42,14.43,14.39,14.42,161384.0,11.8496,11.8578,11.8249,11.8496,161384.0
2021-06-14 12:40:00,14.42,14.42,14.4,14.42,86913.0,11.8496,11.8496,11.8332,11.8496,86913.0
2021-06-14 12:50:00,14.42,14.42,14.39,14.41,151326.0,11.8496,11.8496,11.8249,11.8414,151326.0
2021-06-14 13:00:00,14.41,14.41,14.38,14.39,158889.0,11.8414,11.8414,11.8167,11.8249,158889.0
2021-06-14 13:10:00,14.39,14.41,14.38,14.39,269025.0,11.8249,11.8414,11.8167,11.8249,269025.0
2021-06-14 13:20:00,14.39,14.41,14.38,14.41,154891.0,11.8249,11.8414,11.8167,11.8414,154891.0
2021-06-14 13:30:00,14.41,14.42,14.39,14.4,193334.0,11.8414,11.8496,11.8249,11.8332,193334.0
2021-06-14 13:40:00,14.4,14.41,14.36,14.37,314018.0,11.8332,11.8414,11.8003,11.8085,314018.0
2021-06-14 13:50:00,14.37,14.37,14.34,14.35,295259.0,11.8085,11.8085,11.7838,11.7921,295259.0
2021-06-14 14:00:00,14.35,14.35,14.32,14.33,458011.0,11.7921,11.7921,11.7674,11.7756,458011.0
2021-06-14 14:10:00,14.33,14.34,14.32,14.33,162912.0,11.7756,11.7838,11.7674,11.7756,162912.0
2021-06-14 14:20:00,14.33,14.33,14.27,14.29,369293.0,11.7756,11.7756,11.7263,11.7428,369293.0
2021-06-14 14:30:00,14.29,14.3,14.27,14.29,308162.0,11.7428,11.751,11.7263,11.7428,308162.0
2021-06-14 14:40:00,14.28,14.39,14.28,14.37,1070195.0,11.7345,11.8249,11.7345,11.8085,1070195.0
2021-06-14 14:50:00,14.37,14.38,14.34,14.37,390308.0,11.8085,11.8167,11.7838,11.8085,390308.0
2021-06-14 15:00:00,14.37,14.37,14.35,14.37,397384.0,11.8085,11.8085,11.7921,11.8085,397384.0
2021-06-14 15:10:00,14.37,14.38,14.33,14.34,389420.0,11.8085,11.8167,11.7756,11.7838,389420.0
2021-06-14 15:20:00,14.34,14.36,14.32,14.34,376398.0,11.7838,11.8003,11.7674,11.7838,376398.0
2021-06-14 15:30:00,14.34,14.37,14.33,14.37,504951.0,11.7838,11.8085,11.7756,11.8085,504951.0
2021-06-14 15:40:00,14.37,14.37,14.34,14.35,550559.0,11.8085,11.8085,11.7838,11.7921,550559.0
2021-06-14 15:50:00,14.35,14.39,14.3,14.39,4065009.0,11.7921,11.8249,11.751,11.8249,4065009.0
2021-06-15 09:30:00,14.43,14.5,14.38,14.42,854122.0,11.8578,11.9153,11.8167,11.8496,854122.0
2021-06-15 09:40:00,14.43,14.45,14.37,14.39,443444.0,11.8578,11.8742,11.8085,11.8249,443444.0
2021-06-15 09:50:00,14.39,14.45,14.37,14.44,561136.0,11.8249,11.8742,11.8085,11.866,561136.0
2021-06-15 10:00:00,14.44,14.49,14.42,14.42,451057.0,11.866,11.9071,11.8496,11.8496,451057.0
2021-06-15 10:10:00,14.43,14.43,14.4,14.42,459771.0,11.8578,11.8578,11.8332,11.8496,459771.0
2021-06-15 10:20:00,14.43,14.43,14.37,14.39,448550.0,11.8578,11.8578,11.8085,11.8249,448550.0
2021-06-15 10:30:00,14.39,14.4,14.34,14.4,221919.0,11.8249,11.8332,11.7838,11.8332,221919.0
2021-06-15 10:40:00,14.4,14.4,14.34,14.35,406372.0,11.8332,11.8332,11.7838,11.7921,406372.0
2021-06-15 10:50:00,14.35,14.37,14.32,14.32,182910.0,11.7921,11.8085,11.7674,11.7674,182910.0
2021-06-15 11:00:00,14.33,14.34,14.3,14.32,465194.0,11.7756,11.7838,11.751,11.7674,465194.0
2021-06-15 11:10:00,14.33,14.38,14.32,14.38,335852.0,11.7756,11.8167,11.7674,11.8167,335852.0
2021-06-15 11:20:00,14.38,14.39,14.34,14.34,232656.0,11.8167,11.8249,11.7838,11.7838,232656.0
2021-06-15 11:30:00,14.34,14.35,14.31,14.32,207257.0,11.7838,11.7921,11.7592,11.7674,207257.0
2021-06-15 11:40:00,14.32,14.32,14.28,14.29,328334.0,11.7674,11.7674,11.7345,11.7428,328334.0
2021-06-15 11:50:00,14.29,14.3,14.25,14.26,219508.0,11.7428,11.751,11.7099,11.7181,219508.0
2021-06-15 12:00:00,14.26,14.3,14.26,14.29,272062.0,11.7181,11.751,11.7181,11.7428,272062.0
2021-06-15 12:10:00,14.29,14.33,14.29,14.32,261335.0,11.7428,11.7756,11.7428,11.7674,261335.0
2021-06-15 12:20:00,14.32,14.33,14.31,14.33,145094.0,11.7674,11.7756,11.7592,11.7756,145094.0
2021-06-15 12:30:00,14.33,14.36,14.32,14.35,282336.0,11.7756,11.8003,11.7674,11.7921,282336.0
2021-06-15 12:40:00,14.35,14.38,14.34,14.38,158868.0,11.7921,11.8167,11.7838,11.8167,158868.0
2021-06-15 12:50:00,14.38,14.41,14.37,14.41,240576.0,11.8167,11.8414,11.8085,11.8414,240576.0
2021-06-15 13:00:00,14.4,14.43,14.4,14.43,168759.0,11.8332,11.8578,11.8332,11.8578,168759.0
2021-06-15 13:10:00,14.43,14.44,14.42,14.44,95855.0,11.8578,11.866,11.8496,11.866,95855.0
2021-06-15 13:20:00,14.44,14.45,14.41,14.42,230021.0,11.866,11.8742,11.8414,11.8496,230021.0
2021-06-15 13:30:00,14.42,14.47,14.41,14.45,486922.0,11.8496,11.8907,11.8414,11.8742,486922.0
2021-06-15 13:40:00,14.45,14.47,14.44,14.47,248741.0,11.8742,11.8907,11.866,11.8907,248741.0
2021-06-15 13:50:00,14.46,14.52,14.46,14.51,362152.0,11.8825,11.9318,11.8825,11.9235,362152.0
2021-06-15 14:00:00,14.52,14.57,14.51,14.54,417429.0,11.9318,11.9728,11.9235,11.9482,417429.0
2021-06-15 14:10:00,14.54,14.55,14.51,14.54,200117.0,11.9482,11.9564,11.9235,11.9482,200117.0
2021-06-15 14:20:00,14.53,14.54,14.5,14.52,153878.0,11.94,11.9482,11.9153,11.9318,153878.0
2021-06-15 14:30:00,14.52,14.52,14.48,14.51,390955.0,11.9318,11.9318,11.8989,11.9235,390955.0
2021-06-15 14:40:00,14.51,14.55,14.5,14.54,245354.0,11.9235,11.9564,11.9153,11.9482,245354.0
2021-06-15 14:50:00,14.54,14.57,14.54,14.57,360558.0,11.9482,11.9728,11.9482,11.9728,360558.0
2021-06-15 15:00:00,14.57,14.57,14.52,14.54,385490.0,11.9728,11.9728,11.9318,11.9482,385490.0
2021-06-15 15:10:00,14.54,14.55,14.5,14.5,240313.0,11.9482,11.9564,11.9153,11.9153,240313.0
2021-06-15 15:20:00,14.51,14.51,14.47,14.5,402838.0,11.9235,11.9235,11.8907,11.9153,402838.0
2021-06-15 15:30:00,14.5,14.5,14.45,14.47,391119.0,11.9153,11.9153,11.8742,11.8907,391119.0
2021-06-15 15:40:00,14.47,14.48,14.45,14.48,489756.0,11.8907,11.8989,11.8742,11.8989,489756.0
2021-06-15 15:50:00,14.47,14.49,14.44,14.46,2237000.0,11.8907,11.9071,11.866,11.8825,2237000.0
2021-06-16 09:30:00,14.24,14.25,14.11,14.12,1203527.0,11.8238,11.8321,11.7159,11.7242,1203527.0
2021-06-16 09:40:00,14.12,14.12,14.02,14.03,749516.0,11.7242,11.7242,11.6411,11.6495,749516.0
2021-06-16 09:50:00,14.03,14.09,14.0,14.08,629124.0,11.6495,11.6993,11.6245,11.691,629124.0
2021-06-16 10:00:00,14.08,14.1,14.04,14.05,653194.0,11.691,11.7076,11.6578,11.6661,653194.0
2021-06-16 10:10:00,14.06,14.08,14.05,14.07,199055.0,11.6744,11.691,11.6661,11.6827,199055.0
2021-06-16 10:20:00,14.07,14.08,14.01,14.01,490435.0,11.6827,11.691,11.6328,11.6328,490435.0
2021-06-16 10:30:00,14.01,14.08,14.01,14.08,375524.0,11.6328,11.691,11.6328,11.691,375524.0
2021-06-16 10:40:00,14.08,14.14,14.07,14.1,235355.0,11.691,11.7408,11.6827,11.7076,235355.0
2021-06-16 10:50:00,14.1,14.12,14.08,14.08,169312.0,11.7076,11.7242,11.691,11.691,169312.0
2021-06-16 11:00:00,14.08,14.14,14.07,14.08,239146.0,11.691,11.7408,11.6827,11.691,239146.0
2021-06-16 11:10:00,14.08,14.11,14.06,14.11,294646.0,11.691,11.7159,11.6744,11.7159,294646.0
2021-06-16 11:20:00,14.11,14.13,14.09,14.13,189284.0,11.7159,11.7325,11.6993,11.7325,189284.0
2021-06-16 11:30:00,14.13,14.16,14.12,14.13,198344.0,11.7325,11.7574,11.7242,11.7325,198344.0
2021-06-16 11:40:00,14.13,14.17,14.12,14.17,186214.0,11.7325,11.7657,11.7242,11.7657,186214.0
2021-06-16 11:50:00,14.17,14.18,14.13,14.15,191202.0,11.7657,11.774,11.7325,11.7491,191202.0
2021-06-16 12:00:00,14.15,14.18,14.15,14.15,176869.0,11.7491,11.774,11.7491,11.7491,176869.0
2021-06-16 12:10:00,14.15,14.15,14.11,14.12,166060.0,11.7491,11.7491,11.7159,11.7242,166060.0
2021-06-16 12:20:00,14.12,14.13,14.1,14.11,111852.0,11.7242,11.7325,11.7076,11.7159,111852.0
2021-06-16 12:30:00,14.11,14.11,14.06,14.07,191773.0,11.7159,11.7159,11.6744,11.6827,191773.0
2021-06-16 12:40:00,14.07,14.08,14.06,14.07,136930.0,11.6827,11.691,11.6744,11.6827,136930.0
2021-06-16 12:50:00,14.07,14.07,14.05,14.07,120808.0,11.6827,11.6827,11.6661,11.6827,120808.0
2021-06-16 13:00:00,14.07,14.07,14.03,14.04,232412.0,11.6827,11.6827,11.6495,11.6578,232412.0
2021-06-16 13:10:00,14.04,14.08,14.04,14.06,231048.0,11.6578,11.691,11.6578,11.6744,231048.0
2021-06-16 13:20:00,14.06,14.06,14.02,14.04,142267.0,11.6744,11.6744,11.6411,11.6578,142267.0
2021-06-16 13:30:00,14.03,14.07,14.03,14.07,161091.0,11.6495,11.6827,11.6495,11.6827,161091.0
2021-06-16 13:40:00,14.07,14.1,14.07,14.09,163220.0,11.6827,11.7076,11.6827,11.6993,163220.0
2021-06-16 13:50:00,14.08,14.12,14.06,14.11,184972.0,11.691,11.7242,11.6744,11.7159,184972.0
2021-06-16 14:00:00,14.11,14.4,14.06,14.39,1537160.0,11.7159,11.9567,11.6744,11.9484,1537160.0
2021-06-16 14:10:00,14.38,14.49,14.32,14.36,979887.0,11.9401,12.0314,11.8902,11.9235,979887.0
2021-06-16 14:20:00,14.36,14.41,14.34,14.4,423554.0,11.9235,11.965,11.9069,11.9567,423554.0
2021-06-16 14:30:00,14.39,14.39,14.3,14.37,684133.0,11.9484,11.9484,11.8736,11.9318,684133.0
2021-06-16 14:40:00,14.37,14.4,14.28,14.28,733702.0,11.9318,11.9567,11.857,11.857,733702.0
2021-06-16 14:50:00,14.28,14.36,14.28,14.34,390736.0,11.857,11.9235,11.857,11.9069,390736.0
2021-06-16 15:00:00,14.33,14.39,14.32,14.37,228225.0,11.8985,11.9484,11.8902,11.9318,228225.0
2021-06-16 15:10:00,14.37,14.45,14.36,14.45,493312.0,11.9318,11.9982,11.9235,11.9982,493312.0
2021-06-16 15:20:00,14.45,14.46,14.4,14.4,378097.0,11.9982,12.0065,11.9567,11.9567,378097.0
2021-06-16 15:30:00,14.41,14.41,14.37,14.39,433462.0,11.965,11.965,11.9318,11.9484,433462.0
2021-06-16 15:40:00,14.4,14.42,14.37,14.38,744979.0,11.9567,11.9733,11.9318,11.9401,744979.0
2021-06-16 15:50:00,14.38,14.4,14.35,14.36,1590522.0,11.9401,11.9567,11.9152,11.9235,1590522.0
2021-06-17 09:30:00,14.46,14.51,14.25,14.31,847105.0,12.0065,12.048,11.8321,11.8819,847105.0
2021-06-17 09:40:00,14.31,14.32,14.21,14.21,512267.0,11.8819,11.8902,11.7989,11.7989,512267.0
2021-06-17 09:50:00,14.21,14.22,14.12,14.13,319612.0,11.7989,11.8072,11.7242,11.7325,319612.0
2021-06-17 10:00:00,14.13,14.15,13.99,14.01,661924.0,11.7325,11.7491,11.6162,11.6328,661924.0
2021-06-17 10:10:00,14.0,14.03,13.98,13.99,370741.0,11.6245,11.6495,11.6079,11.6162,370741.0
2021-06-17 10:20:00,14.0,14.01,13.95,13.97,514138.0,11.6245,11.6328,11.583,11.5996,514138.0
2021-06-17 10:30:00,13.97,14.02,13.93,13.99,809699.0,11.5996,11.6411,11.5664,11.6162,809699.0
2021-06-17 10:40:00,13.99,14.02,13.92,13.93,770607.0,11.6162,11.6411,11.5581,11.5664,770607.0
2021-06-17 10:50:00,13.93,13.95,13.87,13.88,329179.0,11.5664,11.583,11.5166,11.5249,329179.0
2021-06-17 11:00:00,13.87,13.88,13.78,13.79,310550.0,11.5166,11.5249,11.4419,11.4502,310550.0
2021-06-17 11:10:00,13.79,13.8,13.72,13.74,498343.0,11.4502,11.4585,11.392,11.4087,498343.0
2021-06-17 11:20:00,13.74,13.74,13.62,13.7,1428371.0,11.4087,11.4087,11.309,11.3754,1428371.0
2021-06-17 11:30:00,13.7,13.73,13.65,13.68,467443.0,11.3754,11.4004,11.3339,11.3588,467443.0
2021-06-17 11:40:00,13.68,13.68,13.62,13.63,408427.0,11.3588,11.3588,11.309,11.3173,408427.0
2021-06-17 11:50:00,13.63,13.64,13.54,13.57,709843.0,11.3173,11.3256,11.2426,11.2675,709843.0
2021-06-17 12:00:00,13.56,13.61,13.56,13.59,342678.0,11.2592,11.3007,11.2592,11.2841,342678.0
2021-06-17 12:10:00,13.59,13.6,13.52,13.54,704672.0,11.2841,11.2924,11.226,11.2426,704672.0
2021-06-17 12:20:00,13.54,13.58,13.52,13.56,697790.0,11.2426,11.2758,11.226,11.2592,697790.0
2021-06-17 12:30:00,13.56,13.64,13.53,13.63,650969.0,11.2592,11.3256,11.2343,11.3173,650969.0
2021-06-17 12:40:00,13.63,13.63,13.55,13.6,354417.0,11.3173,11.3173,11.2509,11.2924,354417.0
2021-06-17 12:50:00,13.6,13.62,13.58,13.62,328381.0,11.2924,11.309,11.2758,11.309,328381.0
2021-06-17 13:00:00,13.62,13.72,13.6,13.7,891508.0,11.309,11.392,11.2924,11.3754,891508.0
2021-06-17 13:10:00,13.7,13.7,13.65,13.67,429733.0,11.3754,11.3754,11.3339,11.3505,429733.0
2021-06-17 13:20:00,13.67,13.7,13.64,13.66,824024.0,11.3505,11.3754,11.3256,11.3422,824024.0
2021-06-17 13:30:00,13.66,13.72,13.64,13.7,830736.0,11.3422,11.392,11.3256,11.3754,830736.0
2021-06-17 13:40:00,13.7,13.7,13.66,13.69,611942.0,11.3754,11.3754,11.3422,11.3671,611942.0
2021-06-17 13:50:00,13.69,13.71,13.68,13.7,521053.0,11.3671,11.3837,11.3588,11.3754,521053.0
2021-06-17 14:00:00,13.7,13.7,13.64,13.65,394075.0,11.3754,11.3754,11.3256,11.3339,394075.0
2021-06-17 14:10:00,13.65,13.67,13.64,13.65,282719.0,11.3339,11.3505,11.3256,11.3339,282719.0
2021-06-17 14:20:00,13.65,13.65,13.58,13.58,694131.0,11.3339,11.3339,11.2758,11.2758,694131.0
2021-06-17 14:30:00,13.59,13.59,13.53,13.54,423576.0,11.2841,11.2841,11.2343,11.2426,423576.0
2021-06-17 14:40:00,13.54,13.56,13.52,13.53,752558.0,11.2426,11.2592,11.226,11.2343,752558.0
2021-06-17 14:50:00,13.53,13.58,13.52,13.56,721604.0,11.2343,11.2758,11.226,11.2592,721604.0
2021-06-17 15:00:00,13.56,13.59,13.55,13.57,685542.0,11.2592,11.2841,11.2509,11.2675,685542.0
2021-06-17 15:10:00,13.57,13.57,13.51,13.53,536283.0,11.2675,11.2675,11.2177,11.2343,536283.0
2021-06-17 15:20:00,13.53,13.55,13.52,13.54,648022.0,11.2343,11.2509,11.226,11.2426,648022.0
2021-06-17 15:30:00,13.54,13.58,13.53,13.58,634601.0,11.2426,11.2758,11.2343,11.2758,634601.0
2021-06-17 15:40:00,13.57,13.59,13.54,13.54,742842.0,11.2675,11.2841,11.2426,11.2426,742842.0
2021-06-17 15:50:00,13.55,13.55,13.51,13.53,1860766.0,11.2509,11.2509,11.2177,11.2343,1860766.0
2021-06-18 09:30:00,13.34,13.39,13.08,13.26,2508447.0,11.0765,11.118,10.8606,11.0101,2508447.0
2021-06-18 09:40:00,13.26,13.33,13.21,13.24,556000.0,11.0101,11.0682,10.9686,10.9935,556000.0
2021-06-18 09:50:00,13.24,13.28,13.12,13.19,563204.0,10.9935,11.0267,10.8939,10.952,563204.0
2021-06-18 10:00:00,13.19,13.26,13.12,13.14,514589.0,10.952,11.0101,10.8939,10.9105,514589.0
2021-06-18 10:10:00,13.13,13.17,13.02,13.03,582539.0,10.9022,10.9354,10.8108,10.8191,582539.0
2021-06-18 10:20:00,13.03,13.09,13.01,13.04,880680.0,10.8191,10.8689,10.8025,10.8274,880680.0
2021-06-18 10:30:00,13.05,13.08,13.01,13.06,451722.0,10.8357,10.8606,10.8025,10.844,451722.0
2021-06-18 10:40:00,13.06,13.08,13.01,13.08,463351.0,10.844,10.8606,10.8025,10.8606,463351.0
2021-06-18 10:50:00,13.08,13.12,13.07,13.11,390790.0,10.8606,10.8939,10.8523,10.8856,390790.0
2021-06-18 11:00:00,13.1,13.17,13.08,13.15,398304.0,10.8772,10.9354,10.8606,10.9188,398304.0
2021-06-18 11:10:00,13.15,13.24,13.15,13.21,961813.0,10.9188,10.9935,10.9188,10.9686,961813.0
2021-06-18 11:20:00,13.21,13.25,13.15,13.17,801466.0,10.9686,11.0018,10.9188,10.9354,801466.0
2021-06-18 11:30:00,13.17,13.27,13.16,13.25,728344.0,10.9354,11.0184,10.9271,11.0018,728344.0
2021-06-18 11:40:00,13.26,13.28,13.21,13.21,570371.0,11.0101,11.0267,10.9686,10.9686,570371.0
2021-06-18 11:50:00,13.21,13.26,13.2,13.23,258755.0,10.9686,11.0101,10.9603,10.9852,258755.0
2021-06-18 12:00:00,13.23,13.23,13.19,13.22,292642.0,10.9852,10.9852,10.952,10.9769,292642.0
2021-06-18 12:10:00,13.22,13.23,13.17,13.19,245029.0,10.9769,10.9852,10.9354,10.952,245029.0
2021-06-18 12:20:00,13.19,13.21,13.17,13.19,164374.0,10.952,10.9686,10.9354,10.952,164374.0
2021-06-18 12:30:00,13.19,13.19,13.15,13.16,234855.0,10.952,10.952,10.9188,10.9271,234855.0
2021-06-18 12:40:00,13.16,13.18,13.15,13.18,305045.0,10.9271,10.9437,10.9188,10.9437,305045.0
2021-06-18 12:50:00,13.18,13.18,13.14,13.15,332690.0,10.9437,10.9437,10.9105,10.9188,332690.0
2021-06-18 13:00:00,13.15,13.18,13.14,13.16,256905.0,10.9188,10.9437,10.9105,10.9271,256905.0
2021-06-18 13:10:00,13.16,13.19,13.14,13.16,189414.0,10.9271,10.952,10.9105,10.9271,189414.0
2021-06-18 13:20:00,13.17,13.2,13.15,13.19,503164.0,10.9354,10.9603,10.9188,10.952,503164.0
2021-06-18 13:30:00,13.19,13.24,13.17,13.22,467455.0,10.952,10.9935,10.9354,10.9769,467455.0
2021-06-18 13:40:00,13.21,13.24,13.18,13.21,464433.0,10.9686,10.9935,10.9437,10.9686,464433.0
2021-06-18 13:50:00,13.22,13.24,13.19,13.23,314621.0,10.9769,10.9935,10.952,10.9852,314621.0
2021-06-18 14:00:00,13.23,13.27,13.21,13.23,437125.0,10.9852,11.0184,10.9686,10.9852,437125.0
2021-06-18 14:10:00,13.23,13.23,13.2,13.21,433135.0,10.9852,10.9852,10.9603,10.9686,433135.0
2021-06-18 14:20:00,13.21,13.22,13.19,13.21,289125.0,10.9686,10.9769,10.952,10.9686,289125.0
2021-06-18 14:30:00,13.21,13.21,13.15,13.16,520942.0,10.9686,10.9686,10.9188,10.9271,520942.0
2021-06-18 14:40:00,13.16,13.16,13.12,13.12,461828.0,10.9271,10.9271,10.8939,10.8939,461828.0
2021-06-18 14:50:00,13.13,13.15,13.1,13.12,599545.0,10.9022,10.9188,10.8772,10.8939,599545.0
2021-06-18 15:00:00,13.12,13.18,13.1,13.17,601859.0,10.8939,10.9437,10.8772,10.9354,601859.0
2021-06-18 15:10:00,13.17,13.22,13.15,13.21,740613.0,10.9354,10.9769,10.9188,10.9686,740613.0
2021-06-18 15:20:00,13.21,13.26,13.17,13.18,641550.0,10.9686,11.0101,10.9354,10.9437,641550.0
2021-06-18 15:30:00,13.18,13.2,13.13,13.2,552084.0,10.9437,10.9603,10.9022,10.9603,552084.0
2021-06-18 15:40:00,13.2,13.21,13.15,13.19,852174.0,10.9603,10.9686,10.9188,10.952,852174.0
2021-06-18 15:50:00,13.19,13.36,13.19,13.26,6222992.0,10.952,11.0931,10.952,11.0101,6222992.0
2021-06-21 09:30:00,13.41,13.49,13.3,13.46,1038738.0,11.1346,11.2011,11.0433,11.1762,1038738.0
2021-06-21 09:40:00,13.47,13.53,13.34,13.52,512036.0,11.1845,11.2343,11.0765,11.226,512036.0
2021-06-21 09:50:00,13.52,13.57,13.49,13.5,793519.0,11.226,11.2675,11.2011,11.2094,793519.0
2021-06-21 10:00:00,13.5,13.54,13.48,13.52,592331.0,11.2094,11.2426,11.1928,11.226,592331.0
2021-06-21 10:10:00,13.51,13.54,13.47,13.52,326659.0,11.2177,11.2426,11.1845,11.226,326659.0
2021-06-21 10:20:00,13.53,13.58,13.52,13.56,283343.0,11.2343,11.2758,11.226,11.2592,283343.0
2021-06-21 10:30:00,13.57,13.59,13.51,13.52,417901.0,11.2675,11.2841,11.2177,11.226,417901.0
2021-06-21 10:40:00,13.53,13.57,13.52,13.53,259244.0,11.2343,11.2675,11.226,11.2343,259244.0
2021-06-21 10:50:00,13.52,13.58,13.52,13.58,374833.0,11.226,11.2758,11.226,11.2758,374833.0
2021-06-21 11:00:00,13.58,13.59,13.43,13.47,585658.0,11.2758,11.2841,11.1513,11.1845,585658.0
2021-06-21 11:10:00,13.47,13.56,13.46,13.55,378516.0,11.1845,11.2592,11.1762,11.2509,378516.0
2021-06-21 11:20:00,13.55,13.59,13.54,13.56,381820.0,11.2509,11.2841,11.2426,11.2592,381820.0
2021-06-21 11:30:00,13.56,13.58,13.54,13.58,255437.0,11.2592,11.2758,11.2426,11.2758,255437.0
2021-06-21 11:40:00,13.58,13.59,13.54,13.58,225559.0,11.2758,11.2841,11.2426,11.2758,225559.0
2021-06-21 11:50:00,13.58,13.62,13.57,13.61,451710.0,11.2758,11.309,11.2675,11.3007,451710.0
2021-06-21 12:00:00,13.6,13.62,13.58,13.6,270038.0,11.2924,11.309,11.2758,11.2924,270038.0
2021-06-21 12:10:00,13.6,13.64,13.59,13.6,566988.0,11.2924,11.3256,11.2841,11.2924,566988.0
2021-06-21 12:20:00,13.61,13.61,13.57,13.59,315581.0,11.3007,11.3007,11.2675,11.2841,315581.0
2021-06-21 12:30:00,13.59,13.59,13.55,13.58,502918.0,11.2841,11.2841,11.2509,11.2758,502918.0
2021-06-21 12:40:00,13.57,13.61,13.57,13.61,325770.0,11.2675,11.3007,11.2675,11.3007,325770.0
2021-06-21 12:50:00,13.61,13.63,13.6,13.63,534720.0,11.3007,11.3173,11.2924,11.3173,534720.0
2021-06-21 13:00:00,13.63,13.64,13.6,13.61,303248.0,11.3173,11.3256,11.2924,11.3007,303248.0
2021-06-21 13:10:00,13.61,13.64,13.6,13.63,405166.0,11.3007,11.3256,11.2924,11.3173,405166.0
2021-06-21 13:20:00,13.63,13.64,13.6,13.62,156630.0,11.3173,11.3256,11.2924,11.309,156630.0
2021-06-21 13:30:00,13.62,13.64,13.6,13.63,328592.0,11.309,11.3256,11.2924,11.3173,328592.0
2021-06-21 13:40:00,13.63,13.65,13.62,13.64,184895.0,11.3173,11.3339,11.309,11.3256,184895.0
2021-06-21 13:50:00,13.64,13.64,13.62,13.64,169534.0,11.3256,11.3256,11.309,11.3256,169534.0
2021-06-21 14:00:00,13.64,13.66,13.6,13.6,172548.0,11.3256,11.3422,11.2924,11.2924,172548.0
2021-06-21 14:10:00,13.61,13.62,13.59,13.61,141240.0,11.3007,11.309,11.2841,11.3007,141240.0
2021-06-21 14:20:00,13.61,13.62,13.58,13.59,179380.0,11.3007,11.309,11.2758,11.2841,179380.0
2021-06-21 14:30:00,13.59,13.6,13.57,13.59,154026.0,11.2841,11.2924,11.2675,11.2841,154026.0
2021-06-21 14:40:00,13.59,13.59,13.56,13.57,209364.0,11.2841,11.2841,11.2592,11.2675,209364.0
2021-06-21 14:50:00,13.57,13.59,13.56,13.58,255872.0,11.2675,11.2841,11.2592,11.2758,255872.0
2021-06-21 15:00:00,13.58,13.63,13.57,13.62,289824.0,11.2758,11.3173,11.2675,11.309,289824.0
2021-06-21 15:10:00,13.62,13.64,13.6,13.62,367503.0,11.309,11.3256,11.2924,11.309,367503.0
2021-06-21 15:20:00,13.62,13.64,13.61,13.64,530404.0,11.309,11.3256,11.3007,11.3256,530404.0
2021-06-21 15:30:00,13.64,13.67,13.63,13.65,779520.0,11.3256,11.3505,11.3173,11.3339,779520.0
2021-06-21 15:40:00,13.65,13.67,13.62,13.67,1225579.0,11.3339,11.3505,11.309,11.3505,1225579.0
2021-06-21 15:50:00,13.67,13.72,13.66,13.69,2535063.0,11.3505,11.392,11.3422,11.3671,2535063.0
2021-06-22 09:30:00,13.68,13.72,13.46,13.5,661908.0,11.3588,11.392,11.1762,11.2094,661908.0
2021-06-22 09:40:00,13.5,13.62,13.5,13.58,265151.0,11.2094,11.309,11.2094,11.2758,265151.0
2021-06-22 09:50:00,13.59,13.6,13.46,13.49,257952.0,11.2841,11.2924,11.1762,11.2011,257952.0
2021-06-22 10:00:00,13.49,13.5,13.42,13.48,232007.0,11.2011,11.2094,11.143,11.1928,232007.0
2021-06-22 10:10:00,13.48,13.55,13.47,13.53,238788.0,11.1928,11.2509,11.1845,11.2343,238788.0
2021-06-22 10:20:00,13.53,13.58,13.51,13.55,240354.0,11.2343,11.2758,11.2177,11.2509,240354.0
2021-06-22 10:30:00,13.55,13.56,13.51,13.56,205342.0,11.2509,11.2592,11.2177,11.2592,205342.0
2021-06-22 10:40:00,13.56,13.61,13.56,13.6,165455.0,11.2592,11.3007,11.2592,11.2924,165455.0
2021-06-22 10:50:00,13.6,13.65,13.58,13.65,323684.0,11.2924,11.3339,11.2758,11.3339,323684.0
2021-06-22 11:00:00,13.65,13.67,13.62,13.66,200116.0,11.3339,11.3505,11.309,11.3422,200116.0
2021-06-22 11:10:00,13.66,13.7,13.64,13.68,249672.0,11.3422,11.3754,11.3256,11.3588,249672.0
2021-06-22 11:20:00,13.68,13.69,13.61,13.61,432359.0,11.3588,11.3671,11.3007,11.3007,432359.0
2021-06-22 11:30:00,13.62,13.65,13.59,13.61,214071.0,11.309,11.3339,11.2841,11.3007,214071.0
2021-06-22 11:40:00,13.61,13.64,13.6,13.63,160948.0,11.3007,11.3256,11.2924,11.3173,160948.0
2021-06-22 11:50:00,13.63,13.67,13.62,13.67,278443.0,11.3173,11.3505,11.309,11.3505,278443.0
2021-06-22 12:00:00,13.67,13.71,13.63,13.66,717172.0,11.3505,11.3837,11.3173,11.3422,717172.0
2021-06-22 12:10:00,13.65,13.67,13.64,13.66,718508.0,11.3339,11.3505,11.3256,11.3422,718508.0
2021-06-22 12:20:00,13.66,13.69,13.65,13.68,490063.0,11.3422,11.3671,11.3339,11.3588,490063.0
2021-06-22 12:30:00,13.68,13.68,13.66,13.66,239508.0,11.3588,11.3588,11.3422,11.3422,239508.0
2021-06-22 12:40:00,13.67,13.69,13.66,13.69,295498.0,11.3505,11.3671,11.3422,11.3671,295498.0
2021-06-22 12:50:00,13.69,13.69,13.67,13.67,493325.0,11.3671,11.3671,11.3505,11.3505,493325.0
2021-06-22 13:00:00,13.68,13.7,13.67,13.68,303943.0,11.3588,11.3754,11.3505,11.3588,303943.0
2021-06-22 13:10:00,13.68,13.7,13.67,13.68,217905.0,11.3588,11.3754,11.3505,11.3588,217905.0
2021-06-22 13:20:00,13.68,13.69,13.67,13.69,127520.0,11.3588,11.3671,11.3505,11.3671,127520.0
2021-06-22 13:30:00,13.69,13.69,13.67,13.69,184875.0,11.3671,11.3671,11.3505,11.3671,184875.0
2021-06-22 13:40:00,13.69,13.7,13.68,13.7,98827.0,11.3671,11.3754,11.3588,11.3754,98827.0
2021-06-22 13:50:00,13.7,13.7,13.68,13.68,100023.0,11.3754,11.3754,11.3588,11.3588,100023.0
2021-06-22 14:00:00,13.69,13.69,13.66,13.67,259385.0,11.3671,11.3671,11.3422,11.3505,259385.0
2021-06-22 14:10:00,13.68,13.69,13.67,13.68,156007.0,11.3588,11.3671,11.3505,11.3588,156007.0
2021-06-22 14:20:00,13.68,13.71,13.67,13.7,200318.0,11.3588,11.3837,11.3505,11.3754,200318.0
2021-06-22 14:30:00,13.69,13.71,13.68,13.71,184944.0,11.3671,11.3837,11.3588,11.3837,184944.0
2021-06-22 14:40:00,13.7,13.71,13.68,13.68,107765.0,11.3754,11.3837,11.3588,11.3588,107765.0
2021-06-22 14:50:00,13.69,13.7,13.67,13.68,155392.0,11.3671,11.3754,11.3505,11.3588,155392.0
2021-06-22 15:00:00,13.68,13.7,13.67,13.7,172218.0,11.3588,11.3754,11.3505,11.3754,172218.0
2021-06-22 15:10:00,13.69,13.72,13.69,13.72,214321.0,11.3671,11.392,11.3671,11.392,214321.0
2021-06-22 15:20:00,13.71,13.73,13.69,13.69,183370.0,11.3837,11.4004,11.3671,11.3671,183370.0
2021-06-22 15:30:00,13.7,13.71,13.67,13.68,400528.0,11.3754,11.3837,11.3505,11.3588,400528.0
2021-06-22 15:40:00,13.68,13.69,13.66,13.68,386131.0,11.3588,11.3671,11.3422,11.3588,386131.0
2021-06-22 15:50:00,13.67,13.7,13.66,13.69,2450991.0,11.3505,11.3754,11.3422,11.3671,2450991.0
2021-06-23 09:30:00,13.82,13.97,13.82,13.91,1809074.0,11.4751,11.5996,11.4751,11.5498,1809074.0
2021-06-23 09:40:00,13.91,14.04,13.88,14.01,825787.0,11.5498,11.6578,11.5249,11.6328,825787.0
2021-06-23 09:50:00,14.01,14.02,13.94,13.95,548176.0,11.6328,11.6411,11.5747,11.583,548176.0
2021-06-23 10:00:00,13.95,13.97,13.9,13.96,577904.0,11.583,11.5996,11.5415,11.5913,577904.0
2021-06-23 10:10:00,13.96,14.0,13.95,14.0,336329.0,11.5913,11.6245,11.583,11.6245,336329.0
2021-06-23 10:20:00,14.0,14.01,13.95,13.95,284750.0,11.6245,11.6328,11.583,11.583,284750.0
2021-06-23 10:30:00,13.96,13.98,13.91,13.93,497201.0,11.5913,11.6079,11.5498,11.5664,497201.0
2021-06-23 10:40:00,13.93,13.94,13.88,13.89,200296.0,11.5664,11.5747,11.5249,11.5332,200296.0
2021-06-23 10:50:00,13.88,13.97,13.87,13.96,648517.0,11.5249,11.5996,11.5166,11.5913,648517.0
2021-06-23 11:00:00,13.96,13.99,13.94,13.96,354308.0,11.5913,11.6162,11.5747,11.5913,354308.0
2021-06-23 11:10:00,13.96,13.97,13.93,13.94,224335.0,11.5913,11.5996,11.5664,11.5747,224335.0
2021-06-23 11:20:00,13.94,13.96,13.92,13.92,210190.0,11.5747,11.5913,11.5581,11.5581,210190.0
2021-06-23 11:30:00,13.92,13.93,13.86,13.87,280495.0,11.5581,11.5664,11.5083,11.5166,280495.0
2021-06-23 11:40:00,13.87,13.89,13.86,13.88,174801.0,11.5166,11.5332,11.5083,11.5249,174801.0
2021-06-23 11:50:00,13.88,13.89,13.86,13.88,345485.0,11.5249,11.5332,11.5083,11.5249,345485.0
2021-06-23 12:00:00,13.87,13.89,13.86,13.88,207881.0,11.5166,11.5332,11.5083,11.5249,207881.0
2021-06-23 12:10:00,13.89,13.95,13.88,13.95,336933.0,11.5332,11.583,11.5249,11.583,336933.0
2021-06-23 12:20:00,13.95,13.97,13.94,13.96,358851.0,11.583,11.5996,11.5747,11.5913,358851.0
2021-06-23 12:30:00,13.96,13.97,13.95,13.96,288039.0,11.5913,11.5996,11.583,11.5913,288039.0
2021-06-23 12:40:00,13.96,13.97,13.95,13.96,248868.0,11.5913,11.5996,11.583,11.5913,248868.0
2021-06-23 12:50:00,13.96,13.98,13.96,13.98,236277.0,11.5913,11.6079,11.5913,11.6079,236277.0
2021-06-23 13:00:00,13.98,14.02,13.98,14.01,252518.0,11.6079,11.6411,11.6079,11.6328,252518.0
2021-06-23 13:10:00,14.01,14.02,13.98,13.99,159387.0,11.6328,11.6411,11.6079,11.6162,159387.0
2021-06-23 13:20:00,13.99,14.0,13.98,13.99,130838.0,11.6162,11.6245,11.6079,11.6162,130838.0
2021-06-23 13:30:00,13.99,14.01,13.97,14.0,150082.0,11.6162,11.6328,11.5996,11.6245,150082.0
2021-06-23 13:40:00,14.0,14.01,13.97,13.99,137065.0,11.6245,11.6328,11.5996,11.6162,137065.0
2021-06-23 13:50:00,13.99,14.0,13.98,14.0,78576.0,11.6162,11.6245,11.6079,11.6245,78576.0
2021-06-23 14:00:00,13.99,14.0,13.97,13.99,261335.0,11.6162,11.6245,11.5996,11.6162,261335.0
2021-06-23 14:10:00,13.98,14.01,13.98,14.01,254949.0,11.6079,11.6328,11.6079,11.6328,254949.0
2021-06-23 14:20:00,14.01,14.03,14.0,14.02,430189.0,11.6328,11.6495,11.6245,11.6411,430189.0
2021-06-23 14:30:00,14.02,14.03,13.99,14.0,241574.0,11.6411,11.6495,11.6162,11.6245,241574.0
2021-06-23 14:40:00,14.0,14.01,13.97,13.97,252915.0,11.6245,11.6328,11.5996,11.5996,252915.0
2021-06-23 14:50:00,13.98,14.0,13.97,13.98,224703.0,11.6079,11.6245,11.5996,11.6079,224703.0
2021-06-23 15:00:00,13.98,13.99,13.94,13.96,330954.0,11.6079,11.6162,11.5747,11.5913,330954.0
2021-06-23 15:10:00,13.96,13.97,13.95,13.97,222569.0,11.5913,11.5996,11.583,11.5996,222569.0
2021-06-23 15:20:00,13.96,13.99,13.96,13.97,246455.0,11.5913,11.6162,11.5913,11.5996,246455.0
2021-06-23 15:30:00,13.97,13.98,13.93,13.94,475304.0,11.5996,11.6079,11.5664,11.5747,475304.0
2021-06-23 15:40:00,13.94,13.96,13.91,13.92,915370.0,11.5747,11.5913,11.5498,11.5581,915370.0
2021-06-23 15:50:00,13.91,13.92,13.87,13.87,1109851.0,11.5498,11.5581,11.5166,11.5166,1109851.0
2021-06-24 09:30:00,13.92,13.98,13.84,13.88,1396578.0,11.5581,11.6079,11.4917,11.5249,1396578.0
2021-06-24 09:40:00,13.88,14.04,13.88,13.99,1109519.0,11.5249,11.6578,11.5249,11.6162,1109519.0
2021-06-24 09:50:00,13.99,14.0,13.94,13.96,453697.0,11.6162,11.6245,11.5747,11.5913,453697.0
2021-06-24 10:00:00,13.96,13.99,13.94,13.96,467251.0,11.5913,11.6162,11.5747,11.5913,467251.0
2021-06-24 10:10:00,13.96,14.02,13.96,14.01,295787.0,11.5913,11.6411,11.5913,11.6328,295787.0
2021-06-24 10:20:00,14.01,14.08,14.0,14.05,592833.0,11.6328,11.691,11.6245,11.6661,592833.0
2021-06-24 10:30:00,14.04,14.05,13.99,14.03,398081.0,11.6578,11.6661,11.6162,11.6495,398081.0
2021-06-24 10:40:00,14.02,14.05,14.01,14.04,409035.0,11.6411,11.6661,11.6328,11.6578,409035.0
2021-06-24 10:50:00,14.05,14.06,14.01,14.04,266800.0,11.6661,11.6744,11.6328,11.6578,266800.0
2021-06-24 11:00:00,14.04,14.08,14.03,14.07,401852.0,11.6578,11.691,11.6495,11.6827,401852.0
2021-06-24 11:10:00,14.07,14.11,14.06,14.1,241350.0,11.6827,11.7159,11.6744,11.7076,241350.0
2021-06-24 11:20:00,14.1,14.12,14.07,14.09,410894.0,11.7076,11.7242,11.6827,11.6993,410894.0
2021-06-24 11:30:00,14.08,14.13,14.07,14.12,366496.0,11.691,11.7325,11.6827,11.7242,366496.0
2021-06-24 11:40:00,14.12,14.13,14.08,14.09,228802.0,11.7242,11.7325,11.691,11.6993,228802.0
2021-06-24 11:50:00,14.09,14.1,14.05,14.07,124489.0,11.6993,11.7076,11.6661,11.6827,124489.0
2021-06-24 12:00:00,14.07,14.07,14.03,14.04,97305.0,11.6827,11.6827,11.6495,11.6578,97305.0
2021-06-24 12:10:00,14.04,14.04,13.99,14.01,181933.0,11.6578,11.6578,11.6162,11.6328,181933.0
2021-06-24 12:20:00,14.02,14.07,14.01,14.07,263298.0,11.6411,11.6827,11.6328,11.6827,263298.0
2021-06-24 12:30:00,14.07,14.08,14.05,14.08,218314.0,11.6827,11.691,11.6661,11.691,218314.0
2021-06-24 12:40:00,14.08,14.13,14.07,14.12,162280.0,11.691,11.7325,11.6827,11.7242,162280.0
2021-06-24 12:50:00,14.12,14.13,14.1,14.12,266737.0,11.7242,11.7325,11.7076,11.7242,266737.0
2021-06-24 13:00:00,14.12,14.15,14.1,14.15,224748.0,11.7242,11.7491,11.7076,11.7491,224748.0
2021-06-24 13:10:00,14.15,14.16,14.13,14.13,174129.0,11.7491,11.7574,11.7325,11.7325,174129.0
2021-06-24 13:20:00,14.14,14.15,14.09,14.1,230897.0,11.7408,11.7491,11.6993,11.7076,230897.0
2021-06-24 13:30:00,14.1,14.16,14.1,14.15,231956.0,11.7076,11.7574,11.7076,11.7491,231956.0
2021-06-24 13:40:00,14.16,14.16,14.14,14.15,144059.0,11.7574,11.7574,11.7408,11.7491,144059.0
2021-06-24 13:50:00,14.15,14.16,14.13,14.16,220643.0,11.7491,11.7574,11.7325,11.7574,220643.0
2021-06-24 14:00:00,14.15,14.18,14.15,14.17,309112.0,11.7491,11.774,11.7491,11.7657,309112.0
2021-06-24 14:10:00,14.17,14.18,14.16,14.18,200315.0,11.7657,11.774,11.7574,11.774,200315.0
2021-06-24 14:20:00,14.18,14.19,14.17,14.19,182263.0,11.774,11.7823,11.7657,11.7823,182263.0
2021-06-24 14:30:00,14.19,14.22,14.18,14.21,150518.0,11.7823,11.8072,11.774,11.7989,150518.0
2021-06-24 14:40:00,14.21,14.22,14.19,14.2,475466.0,11.7989,11.8072,11.7823,11.7906,475466.0
2021-06-24 14:50:00,14.2,14.21,14.19,14.19,411083.0,11.7906,11.7989,11.7823,11.7823,411083.0
2021-06-24 15:00:00,14.2,14.22,14.19,14.2,195593.0,11.7906,11.8072,11.7823,11.7906,195593.0
2021-06-24 15:10:00,14.2,14.23,14.19,14.23,321279.0,11.7906,11.8155,11.7823,11.8155,321279.0
2021-06-24 15:20:00,14.23,14.23,14.19,14.21,304702.0,11.8155,11.8155,11.7823,11.7989,304702.0
2021-06-24 15:30:00,14.21,14.22,14.19,14.21,370153.0,11.7989,11.8072,11.7823,11.7989,370153.0
2021-06-24 15:40:00,14.21,14.23,14.19,14.23,835019.0,11.7989,11.8155,11.7823,11.8155,835019.0
2021-06-24 15:50:00,14.23,14.27,14.17,14.21,2406721.0,11.8155,11.8487,11.7657,11.7989,2406721.0
2021-06-25 09:30:00,14.29,14.37,14.22,14.25,690599.0,11.8653,11.9318,11.8072,11.8321,690599.0
2021-06-25 09:40:00,14.25,14.37,14.24,14.36,460949.0,11.8321,11.9318,11.8238,11.9235,460949.0
2021-06-25 09:50:00,14.36,14.43,14.35,14.39,461115.0,11.9235,11.9816,11.9152,11.9484,461115.0
2021-06-25 10:00:00,14.39,14.39,14.32,14.38,377930.0,11.9484,11.9484,11.8902,11.9401,377930.0
2021-06-25 10:10:00,14.37,14.42,14.37,14.39,521667.0,11.9318,11.9733,11.9318,11.9484,521667.0
2021-06-25 10:20:00,14.39,14.39,14.26,14.28,384323.0,11.9484,11.9484,11.8404,11.857,384323.0
2021-06-25 10:30:00,14.27,14.3,14.26,14.29,444738.0,11.8487,11.8736,11.8404,11.8653,444738.0
2021-06-25 10:40:00,14.28,14.29,14.24,14.27,295136.0,11.857,11.8653,11.8238,11.8487,295136.0
2021-06-25 10:50:00,14.28,14.3,14.25,14.28,233699.0,11.857,11.8736,11.8321,11.857,233699.0
2021-06-25 11:00:00,14.27,14.35,14.27,14.34,284795.0,11.8487,11.9152,11.8487,11.9069,284795.0
2021-06-25 11:10:00,14.34,14.35,14.32,14.34,181217.0,11.9069,11.9152,11.8902,11.9069,181217.0
2021-06-25 11:20:00,14.34,14.36,14.33,14.35,186410.0,11.9069,11.9235,11.8985,11.9152,186410.0
2021-06-25 11:30:00,14.35,14.37,14.33,14.36,131369.0,11.9152,11.9318,11.8985,11.9235,131369.0
2021-06-25 11:40:00,14.36,14.37,14.35,14.37,225082.0,11.9235,11.9318,11.9152,11.9318,225082.0
2021-06-25 11:50:00,14.36,14.39,14.35,14.38,218275.0,11.9235,11.9484,11.9152,11.9401,218275.0
2021-06-25 12:00:00,14.39,14.42,14.38,14.41,161048.0,11.9484,11.9733,11.9401,11.965,161048.0
2021-06-25 12:10:00,14.42,14.42,14.38,14.4,188888.0,11.9733,11.9733,11.9401,11.9567,188888.0
2021-06-25 12:20:00,14.4,14.41,14.39,14.4,343167.0,11.9567,11.965,11.9484,11.9567,343167.0
2021-06-25 12:30:00,14.4,14.41,14.39,14.4,232925.0,11.9567,11.965,11.9484,11.9567,232925.0
2021-06-25 12:40:00,14.39,14.43,14.39,14.43,702008.0,11.9484,11.9816,11.9484,11.9816,702008.0
2021-06-25 12:50:00,14.43,14.46,14.42,14.45,303686.0,11.9816,12.0065,11.9733,11.9982,303686.0
2021-06-25 13:00:00,14.46,14.46,14.43,14.45,303882.0,12.0065,12.0065,11.9816,11.9982,303882.0
2021-06-25 13:10:00,14.45,14.46,14.43,14.45,226258.0,11.9982,12.0065,11.9816,11.9982,226258.0
2021-06-25 13:20:00,14.45,14.46,14.44,14.45,274351.0,11.9982,12.0065,11.9899,11.9982,274351.0
2021-06-25 13:30:00,14.45,14.48,14.44,14.48,238526.0,11.9982,12.0231,11.9899,12.0231,238526.0
2021-06-25 13:40:00,14.48,14.51,14.47,14.5,295182.0,12.0231,12.048,12.0148,12.0397,295182.0
2021-06-25 13:50:00,14.51,14.52,14.5,14.51,211017.0,12.048,12.0563,12.0397,12.048,211017.0
2021-06-25 14:00:00,14.51,14.54,14.5,14.51,305419.0,12.048,12.0729,12.0397,12.048,305419.0
2021-06-25 14:10:00,14.51,14.52,14.5,14.52,209601.0,12.048,12.0563,12.0397,12.0563,209601.0
2021-06-25 14:20:00,14.52,14.54,14.51,14.54,261357.0,12.0563,12.0729,12.048,12.0729,261357.0
2021-06-25 14:30:00,14.54,14.55,14.53,14.54,270552.0,12.0729,12.0812,12.0646,12.0729,270552.0
2021-06-25 14:40:00,14.54,14.56,14.51,14.54,490492.0,12.0729,12.0895,12.048,12.0729,490492.0
2021-06-25 14:50:00,14.54,14.55,14.49,14.52,394533.0,12.0729,12.0812,12.0314,12.0563,394533.0
2021-06-25 15:00:00,14.52,14.53,14.51,14.53,269323.0,12.0563,12.0646,12.048,12.0646,269323.0
2021-06-25 15:10:00,14.53,14.57,14.52,14.57,233567.0,12.0646,12.0978,12.0563,12.0978,233567.0
2021-06-25 15:20:00,14.57,14.57,14.55,14.57,423877.0,12.0978,12.0978,12.0812,12.0978,423877.0
2021-06-25 15:30:00,14.57,14.58,14.55,14.58,1059397.0,12.0978,12.1061,12.0812,12.1061,1059397.0
2021-06-25 15:40:00,14.58,14.62,14.56,14.6,1479462.0,12.1061,12.1393,12.0895,12.1227,1479462.0
2021-06-25 15:50:00,14.59,14.64,14.57,14.63,5103292.0,12.1144,12.1559,12.0978,12.1476,5103292.0
2021-06-28 09:30:00,14.52,14.54,14.31,14.32,1132763.0,12.0563,12.0729,11.8819,11.8902,1132763.0
2021-06-28 09:40:00,14.33,14.34,14.25,14.29,594030.0,11.8985,11.9069,11.8321,11.8653,594030.0
2021-06-28 09:50:00,14.28,14.35,14.27,14.33,237655.0,11.857,11.9152,11.8487,11.8985,237655.0
2021-06-28 10:00:00,14.33,14.34,14.25,14.26,395100.0,11.8985,11.9069,11.8321,11.8404,395100.0
2021-06-28 10:10:00,14.25,14.27,14.2,14.25,283207.0,11.8321,11.8487,11.7906,11.8321,283207.0
2021-06-28 10:20:00,14.24,14.28,14.21,14.27,702537.0,11.8238,11.857,11.7989,11.8487,702537.0
2021-06-28 10:30:00,14.26,14.28,14.17,14.18,770114.0,11.8404,11.857,11.7657,11.774,770114.0
2021-06-28 10:40:00,14.18,14.24,14.17,14.22,390033.0,11.774,11.8238,11.7657,11.8072,390033.0
2021-06-28 10:50:00,14.22,14.27,14.21,14.26,165870.0,11.8072,11.8487,11.7989,11.8404,165870.0
2021-06-28 11:00:00,14.26,14.31,14.24,14.29,284302.0,11.8404,11.8819,11.8238,11.8653,284302.0
2021-06-28 11:10:00,14.29,14.3,14.24,14.26,219252.0,11.8653,11.8736,11.8238,11.8404,219252.0
2021-06-28 11:20:00,14.25,14.27,14.23,14.25,357660.0,11.8321,11.8487,11.8155,11.8321,357660.0
2021-06-28 11:30:00,14.25,14.27,14.2,14.23,249072.0,11.8321,11.8487,11.7906,11.8155,249072.0
2021-06-28 11:40:00,14.23,14.23,14.2,14.23,300228.0,11.8155,11.8155,11.7906,11.8155,300228.0
2021-06-28 11:50:00,14.23,14.26,14.22,14.26,221692.0,11.8155,11.8404,11.8072,11.8404,221692.0
2021-06-28 12:00:00,14.25,14.28,14.23,14.25,159697.0,11.8321,11.857,11.8155,11.8321,159697.0
2021-06-28 12:10:00,14.25,14.25,14.21,14.23,235464.0,11.8321,11.8321,11.7989,11.8155,235464.0
2021-06-28 12:20:00,14.23,14.23,14.2,14.21,176123.0,11.8155,11.8155,11.7906,11.7989,176123.0
2021-06-28 12:30:00,14.21,14.24,14.2,14.23,199050.0,11.7989,11.8238,11.7906,11.8155,199050.0
2021-06-28 12:40:00,14.23,14.27,14.21,14.25,139874.0,11.8155,11.8487,11.7989,11.8321,139874.0
2021-06-28 12:50:00,14.26,14.27,14.24,14.27,76368.0,11.8404,11.8487,11.8238,11.8487,76368.0
2021-06-28 13:00:00,14.26,14.27,14.22,14.25,139801.0,11.8404,11.8487,11.8072,11.8321,139801.0
2021-06-28 13:10:00,14.25,14.25,14.21,14.23,123672.0,11.8321,11.8321,11.7989,11.8155,123672.0
2021-06-28 13:20:00,14.23,14.24,14.22,14.24,460453.0,11.8155,11.8238,11.8072,11.8238,460453.0
2021-06-28 13:30:00,14.24,14.29,14.23,14.27,177434.0,11.8238,11.8653,11.8155,11.8487,177434.0
2021-06-28 13:40:00,14.27,14.29,14.25,14.29,110096.0,11.8487,11.8653,11.8321,11.8653,110096.0
2021-06-28 13:50:00,14.28,14.29,14.26,14.29,86884.0,11.857,11.8653,11.8404,11.8653,86884.0
2021-06-28 14:00:00,14.29,14.32,14.28,14.31,223843.0,11.8653,11.8902,11.857,11.8819,223843.0
2021-06-28 14:10:00,14.31,14.32,14.3,14.32,195139.0,11.8819,11.8902,11.8736,11.8902,195139.0
2021-06-28 14:20:00,14.32,14.34,14.31,14.34,95799.0,11.8902,11.9069,11.8819,11.9069,95799.0
2021-06-28 14:30:00,14.34,14.34,14.3,14.32,161491.0,11.9069,11.9069,11.8736,11.8902,161491.0
2021-06-28 14:40:00,14.32,14.33,14.3,14.32,174947.0,11.8902,11.8985,11.8736,11.8902,174947.0
2021-06-28 14:50:00,14.32,14.32,14.3,14.31,673449.0,11.8902,11.8902,11.8736,11.8819,673449.0
2021-06-28 15:00:00,14.31,14.32,14.27,14.28,359889.0,11.8819,11.8902,11.8487,11.857,359889.0
2021-06-28 15:10:00,14.28,14.29,14.26,14.27,201923.0,11.857,11.8653,11.8404,11.8487,201923.0
2021-06-28 15:20:00,14.27,14.31,14.27,14.29,425353.0,11.8487,11.8819,11.8487,11.8653,425353.0
2021-06-28 15:30:00,14.3,14.32,14.29,14.29,831281.0,11.8736,11.8902,11.8653,11.8653,831281.0
2021-06-28 15:40:00,14.3,14.31,14.29,14.31,769002.0,11.8736,11.8819,11.8653,11.8819,769002.0
2021-06-28 15:50:00,14.31,14.36,14.31,14.33,2476572.0,11.8819,11.9235,11.8819,11.8985,2476572.0
2021-06-29 09:30:00,14.46,14.55,14.42,14.45,845520.0,12.0065,12.0812,11.9733,11.9982,845520.0
2021-06-29 09:40:00,14.44,14.45,14.33,14.34,457010.0,11.9899,11.9982,11.8985,11.9069,457010.0
2021-06-29 09:50:00,14.34,14.4,14.33,14.36,225996.0,11.9069,11.9567,11.8985,11.9235,225996.0
2021-06-29 10:00:00,14.37,14.4,14.33,14.36,260368.0,11.9318,11.9567,11.8985,11.9235,260368.0
2021-06-29 10:10:00,14.37,14.41,14.35,14.37,193070.0,11.9318,11.965,11.9152,11.9318,193070.0
2021-06-29 10:20:00,14.38,14.41,14.36,14.39,251935.0,11.9401,11.965,11.9235,11.9484,251935.0
2021-06-29 10:30:00,14.39,14.43,14.34,14.34,281238.0,11.9484,11.9816,11.9069,11.9069,281238.0
2021-06-29 10:40:00,14.35,14.35,14.29,14.32,296938.0,11.9152,11.9152,11.8653,11.8902,296938.0
2021-06-29 10:50:00,14.32,14.33,14.29,14.31,115454.0,11.8902,11.8985,11.8653,11.8819,115454.0
2021-06-29 11:00:00,14.31,14.36,14.3,14.36,126691.0,11.8819,11.9235,11.8736,11.9235,126691.0
2021-06-29 11:10:00,14.36,14.39,14.35,14.38,118917.0,11.9235,11.9484,11.9152,11.9401,118917.0
2021-06-29 11:20:00,14.38,14.4,14.35,14.36,83995.0,11.9401,11.9567,11.9152,11.9235,83995.0
2021-06-29 11:30:00,14.36,14.37,14.32,14.33,171739.0,11.9235,11.9318,11.8902,11.8985,171739.0
2021-06-29 11:40:00,14.33,14.35,14.31,14.32,134619.0,11.8985,11.9152,11.8819,11.8902,134619.0
2021-06-29 11:50:00,14.32,14.36,14.31,14.34,128525.0,11.8902,11.9235,11.8819,11.9069,128525.0
2021-06-29 12:00:00,14.35,14.36,14.32,14.32,84520.0,11.9152,11.9235,11.8902,11.8902,84520.0
2021-06-29 12:10:00,14.32,14.34,14.29,14.29,168729.0,11.8902,11.9069,11.8653,11.8653,168729.0
2021-06-29 12:20:00,14.29,14.3,14.22,14.24,214957.0,11.8653,11.8736,11.8072,11.8238,214957.0
2021-06-29 12:30:00,14.23,14.26,14.21,14.25,162670.0,11.8155,11.8404,11.7989,11.8321,162670.0
2021-06-29 12:40:00,14.25,14.27,14.24,14.26,73910.0,11.8321,11.8487,11.8238,11.8404,73910.0
2021-06-29 12:50:00,14.25,14.26,14.22,14.23,181854.0,11.8321,11.8404,11.8072,11.8155,181854.0
2021-06-29 13:00:00,14.23,14.24,14.2,14.21,115447.0,11.8155,11.8238,11.7906,11.7989,115447.0
2021-06-29 13:10:00,14.21,14.22,14.2,14.21,124918.0,11.7989,11.8072,11.7906,11.7989,124918.0
2021-06-29 13:20:00,14.21,14.25,14.21,14.24,107246.0,11.7989,11.8321,11.7989,11.8238,107246.0
2021-06-29 13:30:00,14.24,14.25,14.22,14.23,114135.0,11.8238,11.8321,11.8072,11.8155,114135.0
2021-06-29 13:40:00,14.23,14.24,14.22,14.23,82405.0,11.8155,11.8238,11.8072,11.8155,82405.0
2021-06-29 13:50:00,14.22,14.24,14.2,14.21,161844.0,11.8072,11.8238,11.7906,11.7989,161844.0
2021-06-29 14:00:00,14.21,14.22,14.18,14.19,299668.0,11.7989,11.8072,11.774,11.7823,299668.0
2021-06-29 14:10:00,14.19,14.2,14.17,14.17,182723.0,11.7823,11.7906,11.7657,11.7657,182723.0
2021-06-29 14:20:00,14.18,14.21,14.17,14.2,232126.0,11.774,11.7989,11.7657,11.7906,232126.0
2021-06-29 14:30:00,14.21,14.22,14.19,14.2,350919.0,11.7989,11.8072,11.7823,11.7906,350919.0
2021-06-29 14:40:00,14.2,14.2,14.17,14.19,413324.0,11.7906,11.7906,11.7657,11.7823,413324.0
2021-06-29 14:50:00,14.19,14.21,14.18,14.2,334821.0,11.7823,11.7989,11.774,11.7906,334821.0
2021-06-29 15:00:00,14.2,14.24,14.19,14.23,202710.0,11.7906,11.8238,11.7823,11.8155,202710.0
2021-06-29 15:10:00,14.23,14.27,14.23,14.26,243873.0,11.8155,11.8487,11.8155,11.8404,243873.0
2021-06-29 15:20:00,14.26,14.27,14.25,14.26,198323.0,11.8404,11.8487,11.8321,11.8404,198323.0
2021-06-29 15:30:00,14.26,14.26,14.23,14.25,497886.0,11.8404,11.8404,11.8155,11.8321,497886.0
2021-06-29 15:40:00,14.25,14.25,14.22,14.25,462529.0,11.8321,11.8321,11.8072,11.8321,462529.0
2021-06-29 15:50:00,14.25,14.3,14.24,14.28,2100796.0,11.8321,11.8736,11.8238,11.857,2100796.0
2021-06-30 09:30:00,14.24,14.31,14.23,14.27,514434.0,11.8238,11.8819,11.8155,11.8487,514434.0
2021-06-30 09:40:00,14.28,14.35,14.25,14.28,247072.0,11.857,11.9152,11.8321,11.857,247072.0
2021-06-30 09:50:00,14.28,14.31,14.26,14.29,202820.0,11.857,11.8819,11.8404,11.8653,202820.0
2021-06-30 10:00:00,14.28,14.3,14.22,14.26,230551.0,11.857,11.8736,11.8072,11.8404,230551.0
2021-06-30 10:10:00,14.26,14.31,14.25,14.27,248347.0,11.8404,11.8819,11.8321,11.8487,248347.0
2021-06-30 10:20:00,14.26,14.29,14.24,14.26,123811.0,11.8404,11.8653,11.8238,11.8404,123811.0
2021-06-30 10:30:00,14.26,14.3,14.24,14.3,152211.0,11.8404,11.8736,11.8238,11.8736,152211.0
2021-06-30 10:40:00,14.3,14.31,14.26,14.3,176262.0,11.8736,11.8819,11.8404,11.8736,176262.0
2021-06-30 10:50:00,14.29,14.3,14.23,14.25,143934.0,11.8653,11.8736,11.8155,11.8321,143934.0
2021-06-30 11:00:00,14.25,14.25,14.19,14.21,123335.0,11.8321,11.8321,11.7823,11.7989,123335.0
2021-06-30 11:10:00,14.2,14.22,14.19,14.22,77535.0,11.7906,11.8072,11.7823,11.8072,77535.0
2021-06-30 11:20:00,14.22,14.25,14.21,14.21,226219.0,11.8072,11.8321,11.7989,11.7989,226219.0
2021-06-30 11:30:00,14.21,14.23,14.2,14.23,158747.0,11.7989,11.8155,11.7906,11.8155,158747.0
2021-06-30 11:40:00,14.22,14.25,14.19,14.19,325015.0,11.8072,11.8321,11.7823,11.7823,325015.0
2021-06-30 11:50:00,14.19,14.2,14.17,14.18,212705.0,11.7823,11.7906,11.7657,11.774,212705.0
2021-06-30 12:00:00,14.18,14.21,14.17,14.2,156576.0,11.774,11.7989,11.7657,11.7906,156576.0
2021-06-30 12:10:00,14.2,14.23,14.19,14.2,124103.0,11.7906,11.8155,11.7823,11.7906,124103.0
2021-06-30 12:20:00,14.2,14.25,14.19,14.24,209197.0,11.7906,11.8321,11.7823,11.8238,209197.0
2021-06-30 12:30:00,14.24,14.27,14.24,14.27,271379.0,11.8238,11.8487,11.8238,11.8487,271379.0
2021-06-30 12:40:00,14.27,14.3,14.26,14.29,223633.0,11.8487,11.8736,11.8404,11.8653,223633.0
2021-06-30 12:50:00,14.29,14.29,14.23,14.24,232224.0,11.8653,11.8653,11.8155,11.8238,232224.0
2021-06-30 13:00:00,14.23,14.23,14.19,14.21,237261.0,11.8155,11.8155,11.7823,11.7989,237261.0
2021-06-30 13:10:00,14.2,14.2,14.15,14.16,164335.0,11.7906,11.7906,11.7491,11.7574,164335.0
2021-06-30 13:20:00,14.16,14.18,14.15,14.16,170296.0,11.7574,11.774,11.7491,11.7574,170296.0
2021-06-30 13:30:00,14.16,14.17,14.13,14.14,265474.0,11.7574,11.7657,11.7325,11.7408,265474.0
2021-06-30 13:40:00,14.13,14.15,14.11,14.15,107697.0,11.7325,11.7491,11.7159,11.7491,107697.0
2021-06-30 13:50:00,14.15,14.16,14.13,14.14,129521.0,11.7491,11.7574,11.7325,11.7408,129521.0
2021-06-30 14:00:00,14.15,14.16,14.14,14.16,60087.0,11.7491,11.7574,11.7408,11.7574,60087.0
2021-06-30 14:10:00,14.16,14.17,14.14,14.16,84424.0,11.7574,11.7657,11.7408,11.7574,84424.0
2021-06-30 14:20:00,14.17,14.19,14.16,14.16,133120.0,11.7657,11.7823,11.7574,11.7574,133120.0
2021-06-30 14:30:00,14.17,14.17,14.15,14.17,99516.0,11.7657,11.7657,11.7491,11.7657,99516.0
2021-06-30 14:40:00,14.17,14.19,14.16,14.17,99947.0,11.7657,11.7823,11.7574,11.7657,99947.0
2021-06-30 14:50:00,14.17,14.2,14.17,14.19,86927.0,11.7657,11.7906,11.7657,11.7823,86927.0
2021-06-30 15:00:00,14.19,14.2,14.16,14.17,167117.0,11.7823,11.7906,11.7574,11.7657,167117.0
2021-06-30 15:10:00,14.18,14.19,14.17,14.19,114848.0,11.774,11.7823,11.7657,11.7823,114848.0
2021-06-30 15:20:00,14.19,14.21,14.18,14.19,210623.0,11.7823,11.7989,11.774,11.7823,210623.0
2021-06-30 15:30:00,14.19,14.21,14.18,14.21,472522.0,11.7823,11.7989,11.774,11.7989,472522.0
2021-06-30 15:40:00,14.21,14.23,14.19,14.21,557425.0,11.7989,11.8155,11.7823,11.7989,557425.0
2021-06-30 15:50:00,14.21,14.3,14.2,14.27,2926235.0,11.7989,11.8736,11.7906,11.8487,2926235.0
2021-07-01 09:30:00,14.4,14.5,14.25,14.31,871084.0,11.9567,12.0397,11.8321,11.8819,871084.0
2021-07-01 09:40:00,14.31,14.35,14.29,14.31,262968.0,11.8819,11.9152,11.8653,11.8819,262968.0
2021-07-01 09:50:00,14.31,14.35,14.28,14.32,254872.0,11.8819,11.9152,11.857,11.8902,254872.0
2021-07-01 10:00:00,14.32,14.38,14.29,14.37,207584.0,11.8902,11.9401,11.8653,11.9318,207584.0
2021-07-01 10:10:00,14.37,14.47,14.35,14.46,463772.0,11.9318,12.0148,11.9152,12.0065,463772.0
2021-07-01 10:20:00,14.46,14.47,14.38,14.39,174291.0,12.0065,12.0148,11.9401,11.9484,174291.0
2021-07-01 10:30:00,14.39,14.39,14.31,14.34,237724.0,11.9484,11.9484,11.8819,11.9069,237724.0
2021-07-01 10:40:00,14.34,14.38,14.32,14.37,204019.0,11.9069,11.9401,11.8902,11.9318,204019.0
2021-07-01 10:50:00,14.38,14.39,14.32,14.32,165278.0,11.9401,11.9484,11.8902,11.8902,165278.0
2021-07-01 11:00:00,14.33,14.4,14.32,14.38,198410.0,11.8985,11.9567,11.8902,11.9401,198410.0
2021-07-01 11:10:00,14.39,14.4,14.36,14.38,157161.0,11.9484,11.9567,11.9235,11.9401,157161.0
2021-07-01 11:20:00,14.37,14.42,14.36,14.42,276193.0,11.9318,11.9733,11.9235,11.9733,276193.0
2021-07-01 11:30:00,14.41,14.43,14.41,14.42,142728.0,11.965,11.9816,11.965,11.9733,142728.0
2021-07-01 11:40:00,14.42,14.43,14.41,14.43,186274.0,11.9733,11.9816,11.965,11.9816,186274.0
2021-07-01 11:50:00,14.43,14.44,14.4,14.4,195984.0,11.9816,11.9899,11.9567,11.9567,195984.0
2021-07-01 12:00:00,14.4,14.41,14.38,14.39,267536.0,11.9567,11.965,11.9401,11.9484,267536.0
2021-07-01 12:10:00,14.39,14.41,14.37,14.4,108522.0,11.9484,11.965,11.9318,11.9567,108522.0
2021-07-01 12:20:00,14.41,14.42,14.38,14.4,115061.0,11.965,11.9733,11.9401,11.9567,115061.0
2021-07-01 12:30:00,14.4,14.43,14.39,14.43,72789.0,11.9567,11.9816,11.9484,11.9816,72789.0
2021-07-01 12:40:00,14.42,14.44,14.41,14.42,96389.0,11.9733,11.9899,11.965,11.9733,96389.0
2021-07-01 12:50:00,14.42,14.42,14.39,14.4,161672.0,11.9733,11.9733,11.9484,11.9567,161672.0
2021-07-01 13:00:00,14.41,14.43,14.4,14.42,66347.0,11.965,11.9816,11.9567,11.9733,66347.0
2021-07-01 13:10:00,14.42,14.44,14.42,14.43,78690.0,11.9733,11.9899,11.9733,11.9816,78690.0
2021-07-01 13:20:00,14.42,14.43,14.4,14.4,72387.0,11.9733,11.9816,11.9567,11.9567,72387.0
2021-07-01 13:30:00,14.41,14.41,14.38,14.38,96497.0,11.965,11.965,11.9401,11.9401,96497.0
2021-07-01 13:40:00,14.38,14.4,14.38,14.39,93775.0,11.9401,11.9567,11.9401,11.9484,93775.0
2021-07-01 13:50:00,14.39,14.41,14.38,14.41,94209.0,11.9484,11.965,11.9401,11.965,94209.0
2021-07-01 14:00:00,14.4,14.41,14.34,14.35,139915.0,11.9567,11.965,11.9069,11.9152,139915.0
2021-07-01 14:10:00,14.35,14.36,14.34,14.36,48066.0,11.9152,11.9235,11.9069,11.9235,48066.0
2021-07-01 14:20:00,14.36,14.41,14.36,14.41,88488.0,11.9235,11.965,11.9235,11.965,88488.0
2021-07-01 14:30:00,14.41,14.42,14.39,14.4,80871.0,11.965,11.9733,11.9484,11.9567,80871.0
2021-07-01 14:40:00,14.39,14.4,14.38,14.4,57185.0,11.9484,11.9567,11.9401,11.9567,57185.0
2021-07-01 14:50:00,14.4,14.4,14.39,14.4,35230.0,11.9567,11.9567,11.9484,11.9567,35230.0
2021-07-01 15:00:00,14.4,14.41,14.38,14.4,139606.0,11.9567,11.965,11.9401,11.9567,139606.0
2021-07-01 15:10:00,14.39,14.4,14.38,14.4,80049.0,11.9484,11.9567,11.9401,11.9567,80049.0
2021-07-01 15:20:00,14.4,14.4,14.38,14.39,69400.0,11.9567,11.9567,11.9401,11.9484,69400.0
2021-07-01 15:30:00,14.39,14.4,14.36,14.37,221721.0,11.9484,11.9567,11.9235,11.9318,221721.0
2021-07-01 15:40:00,14.37,14.38,14.35,14.37,485953.0,11.9318,11.9401,11.9152,11.9318,485953.0
2021-07-01 15:50:00,14.37,14.44,14.35,14.43,2015507.0,11.9318,11.9899,11.9152,11.9816,2015507.0
2021-07-02 09:30:00,14.39,14.45,14.34,14.38,308338.0,11.9484,11.9982,11.9069,11.9401,308338.0
2021-07-02 09:40:00,14.36,14.39,14.33,14.34,144165.0,11.9235,11.9484,11.8985,11.9069,144165.0
2021-07-02 09:50:00,14.34,14.37,14.31,14.31,176017.0,11.9069,11.9318,11.8819,11.8819,176017.0
2021-07-02 10:00:00,14.32,14.35,14.3,14.32,216161.0,11.8902,11.9152,11.8736,11.8902,216161.0
2021-07-02 10:10:00,14.32,14.32,14.28,14.28,120631.0,11.8902,11.8902,11.857,11.857,120631.0
2021-07-02 10:20:00,14.28,14.33,14.26,14.32,122429.0,11.857,11.8985,11.8404,11.8902,122429.0
2021-07-02 10:30:00,14.32,14.36,14.3,14.31,151727.0,11.8902,11.9235,11.8736,11.8819,151727.0
2021-07-02 10:40:00,14.31,14.34,14.3,14.31,121878.0,11.8819,11.9069,11.8736,11.8819,121878.0
2021-07-02 10:50:00,14.32,14.33,14.3,14.32,128801.0,11.8902,11.8985,11.8736,11.8902,128801.0
2021-07-02 11:00:00,14.33,14.33,14.29,14.32,156089.0,11.8985,11.8985,11.8653,11.8902,156089.0
2021-07-02 11:10:00,14.33,14.33,14.29,14.3,88934.0,11.8985,11.8985,11.8653,11.8736,88934.0
2021-07-02 11:20:00,14.31,14.35,14.3,14.35,120240.0,11.8819,11.9152,11.8736,11.9152,120240.0
2021-07-02 11:30:00,14.35,14.35,14.3,14.31,129108.0,11.9152,11.9152,11.8736,11.8819,129108.0
2021-07-02 11:40:00,14.31,14.32,14.28,14.3,100614.0,11.8819,11.8902,11.857,11.8736,100614.0
2021-07-02 11:50:00,14.3,14.32,14.3,14.3,50763.0,11.8736,11.8902,11.8736,11.8736,50763.0
2021-07-02 12:00:00,14.31,14.33,14.3,14.31,67805.0,11.8819,11.8985,11.8736,11.8819,67805.0
2021-07-02 12:10:00,14.32,14.33,14.29,14.3,100620.0,11.8902,11.8985,11.8653,11.8736,100620.0
2021-07-02 12:20:00,14.3,14.31,14.28,14.29,113119.0,11.8736,11.8819,11.857,11.8653,113119.0
2021-07-02 12:30:00,14.29,14.32,14.28,14.32,80466.0,11.8653,11.8902,11.857,11.8902,80466.0
2021-07-02 12:40:00,14.32,14.34,14.31,14.34,108473.0,11.8902,11.9069,11.8819,11.9069,108473.0
2021-07-02 12:50:00,14.34,14.35,14.33,14.35,86034.0,11.9069,11.9152,11.8985,11.9152,86034.0
2021-07-02 13:00:00,14.35,14.38,14.35,14.37,51331.0,11.9152,11.9401,11.9152,11.9318,51331.0
2021-07-02 13:10:00,14.37,14.39,14.36,14.39,291608.0,11.9318,11.9484,11.9235,11.9484,291608.0
2021-07-02 13:20:00,14.39,14.4,14.37,14.4,163305.0,11.9484,11.9567,11.9318,11.9567,163305.0
2021-07-02 13:30:00,14.4,14.4,14.37,14.39,153182.0,11.9567,11.9567,11.9318,11.9484,153182.0
2021-07-02 13:40:00,14.38,14.4,14.38,14.4,130167.0,11.9401,11.9567,11.9401,11.9567,130167.0
2021-07-02 13:50:00,14.4,14.4,14.39,14.4,98580.0,11.9567,11.9567,11.9484,11.9567,98580.0
2021-07-02 14:00:00,14.4,14.41,14.39,14.41,75054.0,11.9567,11.965,11.9484,11.965,75054.0
2021-07-02 14:10:00,14.41,14.42,14.4,14.42,76213.0,11.965,11.9733,11.9567,11.9733,76213.0
2021-07-02 14:20:00,14.42,14.43,14.39,14.4,171796.0,11.9733,11.9816,11.9484,11.9567,171796.0
2021-07-02 14:30:00,14.41,14.41,14.38,14.4,146569.0,11.965,11.965,11.9401,11.9567,146569.0
2021-07-02 14:40:00,14.4,14.41,14.38,14.39,173694.0,11.9567,11.965,11.9401,11.9484,173694.0
2021-07-02 14:50:00,14.4,14.41,14.38,14.39,159503.0,11.9567,11.965,11.9401,11.9484,159503.0
2021-07-02 15:00:00,14.39,14.41,14.39,14.4,126334.0,11.9484,11.965,11.9484,11.9567,126334.0
2021-07-02 15:10:00,14.4,14.4,14.38,14.39,197309.0,11.9567,11.9567,11.9401,11.9484,197309.0
2021-07-02 15:20:00,14.39,14.39,14.37,14.37,81337.0,11.9484,11.9484,11.9318,11.9318,81337.0
2021-07-02 15:30:00,14.37,14.39,14.36,14.39,184383.0,11.9318,11.9484,11.9235,11.9484,184383.0
2021-07-02 15:40:00,14.39,14.39,14.36,14.36,288306.0,11.9484,11.9484,11.9235,11.9235,288306.0
2021-07-02 15:50:00,14.37,14.38,14.33,14.35,769303.0,11.9318,11.9401,11.8985,11.9152,769303.0
2021-07-06 09:30:00,14.33,14.38,14.11,14.13,798983.0,11.8985,11.9401,11.7159,11.7325,798983.0
2021-07-06 09:40:00,14.12,14.17,14.1,14.13,489907.0,11.7242,11.7657,11.7076,11.7325,489907.0
2021-07-06 09:50:00,14.13,14.14,14.06,14.08,268419.0,11.7325,11.7408,11.6744,11.691,268419.0
2021-07-06 10:00:00,14.07,14.08,13.96,13.96,445463.0,11.6827,11.691,11.5913,11.5913,445463.0
2021-07-06 10:10:00,13.97,13.99,13.93,13.97,235538.0,11.5996,11.6162,11.5664,11.5996,235538.0
2021-07-06 10:20:00,13.97,13.98,13.91,13.97,392771.0,11.5996,11.6079,11.5498,11.5996,392771.0
2021-07-06 10:30:00,13.96,14.01,13.95,14.01,195059.0,11.5913,11.6328,11.583,11.6328,195059.0
2021-07-06 10:40:00,14.0,14.01,13.95,13.98,270870.0,11.6245,11.6328,11.583,11.6079,270870.0
2021-07-06 10:50:00,13.97,13.98,13.91,13.92,381926.0,11.5996,11.6079,11.5498,11.5581,381926.0
2021-07-06 11:00:00,13.91,13.93,13.89,13.9,184856.0,11.5498,11.5664,11.5332,11.5415,184856.0
2021-07-06 11:10:00,13.91,13.94,13.87,13.9,251004.0,11.5498,11.5747,11.5166,11.5415,251004.0
2021-07-06 11:20:00,13.91,13.91,13.87,13.91,467846.0,11.5498,11.5498,11.5166,11.5498,467846.0
2021-07-06 11:30:00,13.91,13.97,13.89,13.96,223445.0,11.5498,11.5996,11.5332,11.5913,223445.0
2021-07-06 11:40:00,13.96,14.01,13.96,14.01,248839.0,11.5913,11.6328,11.5913,11.6328,248839.0
2021-07-06 11:50:00,14.01,14.02,13.97,13.99,359289.0,11.6328,11.6411,11.5996,11.6162,359289.0
2021-07-06 12:00:00,13.99,13.99,13.96,13.98,143075.0,11.6162,11.6162,11.5913,11.6079,143075.0
2021-07-06 12:10:00,13.98,14.01,13.97,14.0,241921.0,11.6079,11.6328,11.5996,11.6245,241921.0
2021-07-06 12:20:00,14.01,14.01,13.93,13.94,204595.0,11.6328,11.6328,11.5664,11.5747,204595.0
2021-07-06 12:30:00,13.95,13.96,13.9,13.95,136655.0,11.583,11.5913,11.5415,11.583,136655.0
2021-07-06 12:40:00,13.95,13.95,13.9,13.93,125233.0,11.583,11.583,11.5415,11.5664,125233.0
2021-07-06 12:50:00,13.93,13.94,13.91,13.94,116103.0,11.5664,11.5747,11.5498,11.5747,116103.0
2021-07-06 13:00:00,13.94,13.98,13.93,13.96,202656.0,11.5747,11.6079,11.5664,11.5913,202656.0
2021-07-06 13:10:00,13.96,14.0,13.95,13.99,127764.0,11.5913,11.6245,11.583,11.6162,127764.0
2021-07-06 13:20:00,13.99,14.0,13.96,13.97,176195.0,11.6162,11.6245,11.5913,11.5996,176195.0
2021-07-06 13:30:00,13.98,14.0,13.97,13.99,99750.0,11.6079,11.6245,11.5996,11.6162,99750.0
2021-07-06 13:40:00,13.99,14.0,13.98,13.99,89309.0,11.6162,11.6245,11.6079,11.6162,89309.0
2021-07-06 13:50:00,13.99,14.01,13.98,14.0,212257.0,11.6162,11.6328,11.6079,11.6245,212257.0
2021-07-06 14:00:00,14.0,14.01,13.98,13.99,87221.0,11.6245,11.6328,11.6079,11.6162,87221.0
2021-07-06 14:10:00,13.99,14.0,13.98,14.0,110595.0,11.6162,11.6245,11.6079,11.6245,110595.0
2021-07-06 14:20:00,14.0,14.01,13.98,14.0,278520.0,11.6245,11.6328,11.6079,11.6245,278520.0
2021-07-06 14:30:00,13.99,14.01,13.98,14.01,355012.0,11.6162,11.6328,11.6079,11.6328,355012.0
2021-07-06 14:40:00,14.01,14.03,14.0,14.02,242691.0,11.6328,11.6495,11.6245,11.6411,242691.0
2021-07-06 14:50:00,14.02,14.03,14.0,14.01,343953.0,11.6411,11.6495,11.6245,11.6328,343953.0
2021-07-06 15:00:00,14.01,14.01,13.99,13.99,173755.0,11.6328,11.6328,11.6162,11.6162,173755.0
2021-07-06 15:10:00,14.0,14.0,13.98,13.99,310567.0,11.6245,11.6245,11.6079,11.6162,310567.0
2021-07-06 15:20:00,13.99,14.0,13.97,13.99,403072.0,11.6162,11.6245,11.5996,11.6162,403072.0
2021-07-06 15:30:00,13.99,13.99,13.95,13.96,321636.0,11.6162,11.6162,11.583,11.5913,321636.0
2021-07-06 15:40:00,13.96,13.97,13.95,13.96,319830.0,11.5913,11.5996,11.583,11.5913,319830.0
2021-07-06 15:50:00,13.97,14.0,13.96,13.96,1403705.0,11.5996,11.6245,11.5913,11.5913,1403705.0
2021-07-07 09:30:00,13.8,14.02,13.78,14.0,580678.0,11.4585,11.6411,11.4419,11.6245,580678.0
2021-07-07 09:40:00,14.0,14.02,13.9,13.96,266095.0,11.6245,11.6411,11.5415,11.5913,266095.0
2021-07-07 09:50:00,13.96,13.97,13.87,13.93,434835.0,11.5913,11.5996,11.5166,11.5664,434835.0
2021-07-07 10:00:00,13.92,13.95,13.88,13.92,241302.0,11.5581,11.583,11.5249,11.5581,241302.0
2021-07-07 10:10:00,13.93,13.95,13.89,13.92,287024.0,11.5664,11.583,11.5332,11.5581,287024.0
2021-07-07 10:20:00,13.92,13.93,13.84,13.86,264676.0,11.5581,11.5664,11.4917,11.5083,264676.0
2021-07-07 10:30:00,13.86,13.88,13.81,13.86,271016.0,11.5083,11.5249,11.4668,11.5083,271016.0
2021-07-07 10:40:00,13.86,13.93,13.83,13.93,318831.0,11.5083,11.5664,11.4834,11.5664,318831.0
2021-07-07 10:50:00,13.93,13.96,13.89,13.89,304513.0,11.5664,11.5913,11.5332,11.5332,304513.0
2021-07-07 11:00:00,13.9,13.96,13.88,13.92,305143.0,11.5415,11.5913,11.5249,11.5581,305143.0
2021-07-07 11:10:00,13.92,13.97,13.92,13.96,210182.0,11.5581,11.5996,11.5581,11.5913,210182.0
2021-07-07 11:20:00,13.97,14.02,13.97,14.01,260576.0,11.5996,11.6411,11.5996,11.6328,260576.0
2021-07-07 11:30:00,14.02,14.07,14.01,14.04,154497.0,11.6411,11.6827,11.6328,11.6578,154497.0
2021-07-07 11:40:00,14.04,14.05,13.96,13.97,201019.0,11.6578,11.6661,11.5913,11.5996,201019.0
2021-07-07 11:50:00,13.98,13.98,13.93,13.95,169832.0,11.6079,11.6079,11.5664,11.583,169832.0
2021-07-07 12:00:00,13.94,13.97,13.93,13.94,154162.0,11.5747,11.5996,11.5664,11.5747,154162.0
2021-07-07 12:10:00,13.93,13.99,13.93,13.99,133776.0,11.5664,11.6162,11.5664,11.6162,133776.0
2021-07-07 12:20:00,13.99,14.02,13.99,14.0,145095.0,11.6162,11.6411,11.6162,11.6245,145095.0
2021-07-07 12:30:00,14.0,14.03,13.99,14.01,112473.0,11.6245,11.6495,11.6162,11.6328,112473.0
2021-07-07 12:40:00,14.01,14.01,13.96,13.99,118822.0,11.6328,11.6328,11.5913,11.6162,118822.0
2021-07-07 12:50:00,13.99,14.01,13.98,14.0,138681.0,11.6162,11.6328,11.6079,11.6245,138681.0
2021-07-07 13:00:00,14.0,14.03,14.0,14.01,114151.0,11.6245,11.6495,11.6245,11.6328,114151.0
2021-07-07 13:10:00,14.0,14.01,13.99,14.01,62491.0,11.6245,11.6328,11.6162,11.6328,62491.0
2021-07-07 13:20:00,14.01,14.01,13.97,13.98,144756.0,11.6328,11.6328,11.5996,11.6079,144756.0
2021-07-07 13:30:00,13.98,14.01,13.97,14.01,136397.0,11.6079,11.6328,11.5996,11.6328,136397.0
2021-07-07 13:40:00,14.01,14.02,13.98,14.01,104886.0,11.6328,11.6411,11.6079,11.6328,104886.0
2021-07-07 13:50:00,14.02,14.02,13.97,13.97,87645.0,11.6411,11.6411,11.5996,11.5996,87645.0
2021-07-07 14:00:00,13.98,14.03,13.97,14.02,124020.0,11.6079,11.6495,11.5996,11.6411,124020.0
2021-07-07 14:10:00,14.01,14.02,13.97,14.0,184986.0,11.6328,11.6411,11.5996,11.6245,184986.0
2021-07-07 14:20:00,14.0,14.0,13.97,13.99,175536.0,11.6245,11.6245,11.5996,11.6162,175536.0
2021-07-07 14:30:00,13.99,14.0,13.92,13.93,186831.0,11.6162,11.6245,11.5581,11.5664,186831.0
2021-07-07 14:40:00,13.93,13.94,13.91,13.94,168413.0,11.5664,11.5747,11.5498,11.5747,168413.0
2021-07-07 14:50:00,13.94,13.96,13.93,13.95,128367.0,11.5747,11.5913,11.5664,11.583,128367.0
2021-07-07 15:00:00,13.95,13.97,13.95,13.97,144611.0,11.583,11.5996,11.583,11.5996,144611.0
2021-07-07 15:10:00,13.97,14.01,13.96,13.99,347762.0,11.5996,11.6328,11.5913,11.6162,347762.0
2021-07-07 15:20:00,13.99,14.0,13.98,13.99,367754.0,11.6162,11.6245,11.6079,11.6162,367754.0
2021-07-07 15:30:00,13.99,14.0,13.97,14.0,746661.0,11.6162,11.6245,11.5996,11.6245,746661.0
2021-07-07 15:40:00,14.0,14.0,13.97,13.97,545268.0,11.6245,11.6245,11.5996,11.5996,545268.0
2021-07-07 15:50:00,13.98,13.99,13.92,13.93,1380045.0,11.6079,11.6162,11.5581,11.5664,1380045.0
2021-07-08 09:30:00,13.62,13.76,13.6,13.67,786342.0,11.309,11.4253,11.2924,11.3505,786342.0
2021-07-08 09:40:00,13.67,13.68,13.56,13.66,670744.0,11.3505,11.3588,11.2592,11.3422,670744.0
2021-07-08 09:50:00,13.67,13.67,13.59,13.6,267148.0,11.3505,11.3505,11.2841,11.2924,267148.0
2021-07-08 10:00:00,13.6,13.61,13.47,13.58,717934.0,11.2924,11.3007,11.1845,11.2758,717934.0
2021-07-08 10:10:00,13.58,13.62,13.55,13.6,394223.0,11.2758,11.309,11.2509,11.2924,394223.0
2021-07-08 10:20:00,13.6,13.67,13.55,13.67,847612.0,11.2924,11.3505,11.2509,11.3505,847612.0
2021-07-08 10:30:00,13.67,13.7,13.65,13.69,280148.0,11.3505,11.3754,11.3339,11.3671,280148.0
2021-07-08 10:40:00,13.68,13.73,13.67,13.68,770699.0,11.3588,11.4004,11.3505,11.3588,770699.0
2021-07-08 10:50:00,13.68,13.75,13.66,13.71,307402.0,11.3588,11.417,11.3422,11.3837,307402.0
2021-07-08 11:00:00,13.72,13.81,13.71,13.81,214222.0,11.392,11.4668,11.3837,11.4668,214222.0
2021-07-08 11:10:00,13.8,13.83,13.78,13.79,135155.0,11.4585,11.4834,11.4419,11.4502,135155.0
2021-07-08 11:20:00,13.79,13.83,13.78,13.79,151388.0,11.4502,11.4834,11.4419,11.4502,151388.0
2021-07-08 11:30:00,13.79,13.84,13.78,13.82,144025.0,11.4502,11.4917,11.4419,11.4751,144025.0
2021-07-08 11:40:00,13.82,13.85,13.8,13.84,146936.0,11.4751,11.5,11.4585,11.4917,146936.0
2021-07-08 11:50:00,13.83,13.86,13.81,13.86,127406.0,11.4834,11.5083,11.4668,11.5083,127406.0
2021-07-08 12:00:00,13.85,13.9,13.83,13.88,177436.0,11.5,11.5415,11.4834,11.5249,177436.0
2021-07-08 12:10:00,13.89,13.9,13.85,13.87,166565.0,11.5332,11.5415,11.5,11.5166,166565.0
2021-07-08 12:20:00,13.87,13.88,13.83,13.85,113068.0,11.5166,11.5249,11.4834,11.5,113068.0
2021-07-08 12:30:00,13.85,13.86,13.82,13.85,88836.0,11.5,11.5083,11.4751,11.5,88836.0
2021-07-08 12:40:00,13.85,13.87,13.83,13.85,141042.0,11.5,11.5166,11.4834,11.5,141042.0
2021-07-08 12:50:00,13.85,13.86,13.83,13.86,92245.0,11.5,11.5083,11.4834,11.5083,92245.0
2021-07-08 13:00:00,13.86,13.87,13.81,13.81,104724.0,11.5083,11.5166,11.4668,11.4668,104724.0
2021-07-08 13:10:00,13.82,13.82,13.77,13.79,171564.0,11.4751,11.4751,11.4336,11.4502,171564.0
2021-07-08 13:20:00,13.79,13.79,13.75,13.78,166487.0,11.4502,11.4502,11.417,11.4419,166487.0
2021-07-08 13:30:00,13.78,13.78,13.75,13.77,162584.0,11.4419,11.4419,11.417,11.4336,162584.0
2021-07-08 13:40:00,13.77,13.77,13.73,13.74,148167.0,11.4336,11.4336,11.4004,11.4087,148167.0
2021-07-08 13:50:00,13.74,13.74,13.71,13.74,301971.0,11.4087,11.4087,11.3837,11.4087,301971.0
2021-07-08 14:00:00,13.74,13.75,13.69,13.7,181086.0,11.4087,11.417,11.3671,11.3754,181086.0
2021-07-08 14:10:00,13.69,13.72,13.67,13.68,113236.0,11.3671,11.392,11.3505,11.3588,113236.0
2021-07-08 14:20:00,13.68,13.71,13.67,13.68,178982.0,11.3588,11.3837,11.3505,11.3588,178982.0
2021-07-08 14:30:00,13.67,13.68,13.63,13.65,189479.0,11.3505,11.3588,11.3173,11.3339,189479.0
2021-07-08 14:40:00,13.65,13.66,13.62,13.65,140238.0,11.3339,11.3422,11.309,11.3339,140238.0
2021-07-08 14:50:00,13.66,13.67,13.62,13.63,222973.0,11.3422,11.3505,11.309,11.3173,222973.0
2021-07-08 15:00:00,13.63,13.67,13.63,13.63,270955.0,11.3173,11.3505,11.3173,11.3173,270955.0
2021-07-08 15:10:00,13.63,13.65,13.61,13.64,357872.0,11.3173,11.3339,11.3007,11.3256,357872.0
2021-07-08 15:20:00,13.65,13.66,13.63,13.63,225462.0,11.3339,11.3422,11.3173,11.3173,225462.0
2021-07-08 15:30:00,13.63,13.66,13.61,13.61,389596.0,11.3173,11.3422,11.3007,11.3007,389596.0
2021-07-08 15:40:00,13.61,13.62,13.58,13.59,642519.0,11.3007,11.309,11.2758,11.2841,642519.0
2021-07-08 15:50:00,13.59,13.69,13.56,13.69,1858817.0,11.2841,11.3671,11.2592,11.3671,1858817.0
2021-07-09 09:30:00,13.99,14.16,13.91,13.96,821181.0,11.6162,11.7574,11.5498,11.5913,821181.0
2021-07-09 09:40:00,13.96,14.09,13.96,14.01,453885.0,11.5913,11.6993,11.5913,11.6328,453885.0
2021-07-09 09:50:00,14.01,14.09,14.0,14.04,201640.0,11.6328,11.6993,11.6245,11.6578,201640.0
2021-07-09 10:00:00,14.04,14.12,14.03,14.06,352789.0,11.6578,11.7242,11.6495,11.6744,352789.0
2021-07-09 10:10:00,14.07,14.13,14.06,14.11,306524.0,11.6827,11.7325,11.6744,11.7159,306524.0
2021-07-09 10:20:00,14.11,14.15,14.1,14.13,270240.0,11.7159,11.7491,11.7076,11.7325,270240.0
2021-07-09 10:30:00,14.13,14.15,14.07,14.11,225140.0,11.7325,11.7491,11.6827,11.7159,225140.0
2021-07-09 10:40:00,14.11,14.12,14.06,14.07,133311.0,11.7159,11.7242,11.6744,11.6827,133311.0
2021-07-09 10:50:00,14.07,14.1,14.02,14.03,155345.0,11.6827,11.7076,11.6411,11.6495,155345.0
2021-07-09 11:00:00,14.03,14.1,14.02,14.1,168994.0,11.6495,11.7076,11.6411,11.7076,168994.0
2021-07-09 11:10:00,14.09,14.1,14.06,14.08,164162.0,11.6993,11.7076,11.6744,11.691,164162.0
2021-07-09 11:20:00,14.08,14.1,14.06,14.07,255264.0,11.691,11.7076,11.6744,11.6827,255264.0
2021-07-09 11:30:00,14.07,14.12,14.06,14.11,106228.0,11.6827,11.7242,11.6744,11.7159,106228.0
2021-07-09 11:40:00,14.11,14.13,14.07,14.07,129932.0,11.7159,11.7325,11.6827,11.6827,129932.0
2021-07-09 11:50:00,14.07,14.12,14.07,14.1,109769.0,11.6827,11.7242,11.6827,11.7076,109769.0
2021-07-09 12:00:00,14.1,14.11,14.07,14.1,232339.0,11.7076,11.7159,11.6827,11.7076,232339.0
2021-07-09 12:10:00,14.11,14.11,14.08,14.11,128540.0,11.7159,11.7159,11.691,11.7159,128540.0
2021-07-09 12:20:00,14.1,14.11,14.07,14.07,74887.0,11.7076,11.7159,11.6827,11.6827,74887.0
2021-07-09 12:30:00,14.07,14.09,14.06,14.09,125376.0,11.6827,11.6993,11.6744,11.6993,125376.0
2021-07-09 12:40:00,14.09,14.14,14.08,14.14,166785.0,11.6993,11.7408,11.691,11.7408,166785.0
2021-07-09 12:50:00,14.14,14.15,14.12,14.13,139562.0,11.7408,11.7491,11.7242,11.7325,139562.0
2021-07-09 13:00:00,14.14,14.15,14.11,14.11,173618.0,11.7408,11.7491,11.7159,11.7159,173618.0
2021-07-09 13:10:00,14.12,14.12,14.09,14.11,120132.0,11.7242,11.7242,11.6993,11.7159,120132.0
2021-07-09 13:20:00,14.11,14.14,14.1,14.14,129078.0,11.7159,11.7408,11.7076,11.7408,129078.0
2021-07-09 13:30:00,14.14,14.14,14.1,14.11,164048.0,11.7408,11.7408,11.7076,11.7159,164048.0
2021-07-09 13:40:00,14.11,14.15,14.1,14.14,110461.0,11.7159,11.7491,11.7076,11.7408,110461.0
2021-07-09 13:50:00,14.14,14.16,14.13,14.15,71850.0,11.7408,11.7574,11.7325,11.7491,71850.0
2021-07-09 14:00:00,14.16,14.18,14.15,14.17,176848.0,11.7574,11.774,11.7491,11.7657,176848.0
2021-07-09 14:10:00,14.18,14.22,14.17,14.21,127236.0,11.774,11.8072,11.7657,11.7989,127236.0
2021-07-09 14:20:00,14.22,14.24,14.21,14.23,262342.0,11.8072,11.8238,11.7989,11.8155,262342.0
2021-07-09 14:30:00,14.23,14.24,14.2,14.23,219074.0,11.8155,11.8238,11.7906,11.8155,219074.0
2021-07-09 14:40:00,14.23,14.24,14.21,14.23,162975.0,11.8155,11.8238,11.7989,11.8155,162975.0
2021-07-09 14:50:00,14.23,14.26,14.22,14.24,288439.0,11.8155,11.8404,11.8072,11.8238,288439.0
2021-07-09 15:00:00,14.25,14.26,14.23,14.25,206126.0,11.8321,11.8404,11.8155,11.8321,206126.0
2021-07-09 15:10:00,14.25,14.26,14.24,14.26,186018.0,11.8321,11.8404,11.8238,11.8404,186018.0
2021-07-09 15:20:00,14.26,14.26,14.22,14.25,135498.0,11.8404,11.8404,11.8072,11.8321,135498.0
2021-07-09 15:30:00,14.24,14.27,14.23,14.27,391666.0,11.8238,11.8487,11.8155,11.8487,391666.0
2021-07-09 15:40:00,14.27,14.28,14.21,14.22,627577.0,11.8487,11.857,11.7989,11.8072,627577.0
2021-07-09 15:50:00,14.23,14.3,14.22,14.26,1387543.0,11.8155,11.8736,11.8072,11.8404,1387543.0
2021-07-12 09:30:00,14.11,14.11,13.91,14.03,613289.0,11.7159,11.7159,11.5498,11.6495,613289.0
2021-07-12 09:40:00,14.03,14.19,13.99,14.19,435005.0,11.6495,11.7823,11.6162,11.7823,435005.0
2021-07-12 09:50:00,14.19,14.23,14.18,14.23,420728.0,11.7823,11.8155,11.774,11.8155,420728.0
2021-07-12 10:00:00,14.23,14.3,14.23,14.27,215768.0,11.8155,11.8736,11.8155,11.8487,215768.0
2021-07-12 10:10:00,14.27,14.3,14.24,14.29,243086.0,11.8487,11.8736,11.8238,11.8653,243086.0
2021-07-12 10:20:00,14.29,14.33,14.25,14.3,277971.0,11.8653,11.8985,11.8321,11.8736,277971.0
2021-07-12 10:30:00,14.3,14.32,14.24,14.28,257408.0,11.8736,11.8902,11.8238,11.857,257408.0
2021-07-12 10:40:00,14.28,14.3,14.24,14.25,196752.0,11.857,11.8736,11.8238,11.8321,196752.0
2021-07-12 10:50:00,14.25,14.28,14.23,14.28,148232.0,11.8321,11.857,11.8155,11.857,148232.0
2021-07-12 11:00:00,14.28,14.29,14.23,14.26,166803.0,11.857,11.8653,11.8155,11.8404,166803.0
2021-07-12 11:10:00,14.25,14.31,14.23,14.31,348351.0,11.8321,11.8819,11.8155,11.8819,348351.0
2021-07-12 11:20:00,14.3,14.36,14.3,14.33,349088.0,11.8736,11.9235,11.8736,11.8985,349088.0
2021-07-12 11:30:00,14.34,14.34,14.31,14.34,268077.0,11.9069,11.9069,11.8819,11.9069,268077.0
2021-07-12 11:40:00,14.34,14.37,14.34,14.37,200235.0,11.9069,11.9318,11.9069,11.9318,200235.0
2021-07-12 11:50:00,14.37,14.41,14.36,14.41,146216.0,11.9318,11.965,11.9235,11.965,146216.0
2021-07-12 12:00:00,14.4,14.41,14.38,14.41,165572.0,11.9567,11.965,11.9401,11.965,165572.0
2021-07-12 12:10:00,14.41,14.41,14.37,14.38,387135.0,11.965,11.965,11.9318,11.9401,387135.0
2021-07-12 12:20:00,14.38,14.39,14.35,14.37,229619.0,11.9401,11.9484,11.9152,11.9318,229619.0
2021-07-12 12:30:00,14.37,14.38,14.34,14.38,207298.0,11.9318,11.9401,11.9069,11.9401,207298.0
2021-07-12 12:40:00,14.38,14.42,14.37,14.42,208467.0,11.9401,11.9733,11.9318,11.9733,208467.0
2021-07-12 12:50:00,14.42,14.43,14.37,14.43,277073.0,11.9733,11.9816,11.9318,11.9816,277073.0
2021-07-12 13:00:00,14.43,14.45,14.42,14.44,284324.0,11.9816,11.9982,11.9733,11.9899,284324.0
2021-07-12 13:10:00,14.43,14.44,14.41,14.43,227495.0,11.9816,11.9899,11.965,11.9816,227495.0
2021-07-12 13:20:00,14.43,14.48,14.42,14.47,201230.0,11.9816,12.0231,11.9733,12.0148,201230.0
2021-07-12 13:30:00,14.47,14.49,14.45,14.49,152934.0,12.0148,12.0314,11.9982,12.0314,152934.0
2021-07-12 13:40:00,14.48,14.5,14.47,14.48,136576.0,12.0231,12.0397,12.0148,12.0231,136576.0
2021-07-12 13:50:00,14.48,14.49,14.44,14.44,132403.0,12.0231,12.0314,11.9899,11.9899,132403.0
2021-07-12 14:00:00,14.44,14.46,14.43,14.43,117327.0,11.9899,12.0065,11.9816,11.9816,117327.0
2021-07-12 14:10:00,14.44,14.45,14.41,14.45,167254.0,11.9899,11.9982,11.965,11.9982,167254.0
2021-07-12 14:20:00,14.45,14.46,14.44,14.45,127631.0,11.9982,12.0065,11.9899,11.9982,127631.0
2021-07-12 14:30:00,14.45,14.46,14.43,14.44,115264.0,11.9982,12.0065,11.9816,11.9899,115264.0
2021-07-12 14:40:00,14.45,14.46,14.43,14.43,161456.0,11.9982,12.0065,11.9816,11.9816,161456.0
2021-07-12 14:50:00,14.43,14.45,14.42,14.45,100112.0,11.9816,11.9982,11.9733,11.9982,100112.0
2021-07-12 15:00:00,14.45,14.45,14.43,14.43,59392.0,11.9982,11.9982,11.9816,11.9816,59392.0
2021-07-12 15:10:00,14.43,14.46,14.43,14.44,188728.0,11.9816,12.0065,11.9816,11.9899,188728.0
2021-07-12 15:20:00,14.44,14.47,14.43,14.46,167132.0,11.9899,12.0148,11.9816,12.0065,167132.0
2021-07-12 15:30:00,14.46,14.46,14.43,14.44,256755.0,12.0065,12.0065,11.9816,11.9899,256755.0
2021-07-12 15:40:00,14.44,14.45,14.42,14.43,208861.0,11.9899,11.9982,11.9733,11.9816,208861.0
2021-07-12 15:50:00,14.43,14.49,14.42,14.44,1112555.0,11.9816,12.0314,11.9733,11.9899,1112555.0
2021-07-13 09:30:00,14.42,14.44,14.27,14.42,484436.0,11.9733,11.9899,11.8487,11.9733,484436.0
2021-07-13 09:40:00,14.41,14.43,14.29,14.32,389274.0,11.965,11.9816,11.8653,11.8902,389274.0
2021-07-13 09:50:00,14.32,14.33,14.25,14.27,385185.0,11.8902,11.8985,11.8321,11.8487,385185.0
2021-07-13 10:00:00,14.27,14.27,14.17,14.19,335995.0,11.8487,11.8487,11.7657,11.7823,335995.0
2021-07-13 10:10:00,14.2,14.21,14.13,14.18,720762.0,11.7906,11.7989,11.7325,11.774,720762.0
2021-07-13 10:20:00,14.18,14.18,14.09,14.11,525780.0,11.774,11.774,11.6993,11.7159,525780.0
2021-07-13 10:30:00,14.12,14.16,14.09,14.11,758156.0,11.7242,11.7574,11.6993,11.7159,758156.0
2021-07-13 10:40:00,14.11,14.13,14.07,14.09,171732.0,11.7159,11.7325,11.6827,11.6993,171732.0
2021-07-13 10:50:00,14.09,14.14,14.07,14.11,154677.0,11.6993,11.7408,11.6827,11.7159,154677.0
2021-07-13 11:00:00,14.11,14.12,14.07,14.11,114515.0,11.7159,11.7242,11.6827,11.7159,114515.0
2021-07-13 11:10:00,14.11,14.13,14.07,14.09,168891.0,11.7159,11.7325,11.6827,11.6993,168891.0
2021-07-13 11:20:00,14.09,14.1,14.06,14.08,179694.0,11.6993,11.7076,11.6744,11.691,179694.0
2021-07-13 11:30:00,14.08,14.11,14.06,14.1,336772.0,11.691,11.7159,11.6744,11.7076,336772.0
2021-07-13 11:40:00,14.1,14.12,14.07,14.12,102054.0,11.7076,11.7242,11.6827,11.7242,102054.0
2021-07-13 11:50:00,14.12,14.14,14.09,14.14,128276.0,11.7242,11.7408,11.6993,11.7408,128276.0
2021-07-13 12:00:00,14.14,14.17,14.13,14.16,74908.0,11.7408,11.7657,11.7325,11.7574,74908.0
2021-07-13 12:10:00,14.17,14.19,14.1,14.1,114194.0,11.7657,11.7823,11.7076,11.7076,114194.0
2021-07-13 12:20:00,14.1,14.12,14.09,14.12,151409.0,11.7076,11.7242,11.6993,11.7242,151409.0
2021-07-13 12:30:00,14.11,14.13,14.09,14.12,70524.0,11.7159,11.7325,11.6993,11.7242,70524.0
2021-07-13 12:40:00,14.11,14.14,14.08,14.1,101534.0,11.7159,11.7408,11.691,11.7076,101534.0
2021-07-13 12:50:00,14.09,14.11,14.08,14.09,197310.0,11.6993,11.7159,11.691,11.6993,197310.0
2021-07-13 13:00:00,14.1,14.13,14.09,14.13,113759.0,11.7076,11.7325,11.6993,11.7325,113759.0
2021-07-13 13:10:00,14.13,14.15,14.11,14.13,154501.0,11.7325,11.7491,11.7159,11.7325,154501.0
2021-07-13 13:20:00,14.13,14.2,14.12,14.18,117289.0,11.7325,11.7906,11.7242,11.774,117289.0
2021-07-13 13:30:00,14.18,14.2,14.15,14.2,120196.0,11.774,11.7906,11.7491,11.7906,120196.0
2021-07-13 13:40:00,14.2,14.22,14.18,14.21,107602.0,11.7906,11.8072,11.774,11.7989,107602.0
2021-07-13 13:50:00,14.21,14.24,14.2,14.24,82493.0,11.7989,11.8238,11.7906,11.8238,82493.0
2021-07-13 14:00:00,14.23,14.26,14.22,14.23,168820.0,11.8155,11.8404,11.8072,11.8155,168820.0
2021-07-13 14:10:00,14.22,14.24,14.21,14.24,122185.0,11.8072,11.8238,11.7989,11.8238,122185.0
2021-07-13 14:20:00,14.24,14.26,14.23,14.25,314958.0,11.8238,11.8404,11.8155,11.8321,314958.0
2021-07-13 14:30:00,14.25,14.25,14.22,14.24,202310.0,11.8321,11.8321,11.8072,11.8238,202310.0
2021-07-13 14:40:00,14.24,14.25,14.22,14.23,244692.0,11.8238,11.8321,11.8072,11.8155,244692.0
2021-07-13 14:50:00,14.23,14.24,14.21,14.21,161034.0,11.8155,11.8238,11.7989,11.7989,161034.0
2021-07-13 15:00:00,14.21,14.22,14.19,14.2,214185.0,11.7989,11.8072,11.7823,11.7906,214185.0
2021-07-13 15:10:00,14.2,14.2,14.17,14.2,175331.0,11.7906,11.7906,11.7657,11.7906,175331.0
2021-07-13 15:20:00,14.2,14.21,14.15,14.16,127801.0,11.7906,11.7989,11.7491,11.7574,127801.0
2021-07-13 15:30:00,14.16,14.17,14.14,14.16,331917.0,11.7574,11.7657,11.7408,11.7574,331917.0
2021-07-13 15:40:00,14.16,14.18,14.15,14.15,238601.0,11.7574,11.774,11.7491,11.7491,238601.0
2021-07-13 15:50:00,14.15,14.18,14.14,14.16,1116175.0,11.7491,11.774,11.7408,11.7574,1116175.0
2021-07-14 09:30:00,14.15,14.34,14.13,14.31,554931.0,11.7491,11.9069,11.7325,11.8819,554931.0
2021-07-14 09:40:00,14.32,14.33,14.16,14.17,229977.0,11.8902,11.8985,11.7574,11.7657,229977.0
2021-07-14 09:50:00,14.16,14.19,14.12,14.15,233440.0,11.7574,11.7823,11.7242,11.7491,233440.0
2021-07-14 10:00:00,14.15,14.16,14.07,14.1,109944.0,11.7491,11.7574,11.6827,11.7076,109944.0
2021-07-14 10:10:00,14.1,14.15,14.07,14.12,175359.0,11.7076,11.7491,11.6827,11.7242,175359.0
2021-07-14 10:20:00,14.13,14.14,14.03,14.04,125302.0,11.7325,11.7408,11.6495,11.6578,125302.0
2021-07-14 10:30:00,14.04,14.06,14.0,14.03,150078.0,11.6578,11.6744,11.6245,11.6495,150078.0
2021-07-14 10:40:00,14.02,14.06,14.0,14.06,100098.0,11.6411,11.6744,11.6245,11.6744,100098.0
2021-07-14 10:50:00,14.06,14.06,14.0,14.01,134391.0,11.6744,11.6744,11.6245,11.6328,134391.0
2021-07-14 11:00:00,14.01,14.02,13.94,13.95,327467.0,11.6328,11.6411,11.5747,11.583,327467.0
2021-07-14 11:10:00,13.94,14.0,13.94,13.98,139250.0,11.5747,11.6245,11.5747,11.6079,139250.0
2021-07-14 11:20:00,13.98,13.98,13.92,13.94,318794.0,11.6079,11.6079,11.5581,11.5747,318794.0
2021-07-14 11:30:00,13.95,13.99,13.94,13.94,118157.0,11.583,11.6162,11.5747,11.5747,118157.0
2021-07-14 11:40:00,13.94,13.94,13.85,13.87,326339.0,11.5747,11.5747,11.5,11.5166,326339.0
2021-07-14 11:50:00,13.87,13.93,13.86,13.92,139170.0,11.5166,11.5664,11.5083,11.5581,139170.0
2021-07-14 12:00:00,13.92,14.0,13.91,13.97,152877.0,11.5581,11.6245,11.5498,11.5996,152877.0
2021-07-14 12:10:00,13.98,13.99,13.94,13.96,172897.0,11.6079,11.6162,11.5747,11.5913,172897.0
2021-07-14 12:20:00,13.96,13.97,13.93,13.97,85178.0,11.5913,11.5996,11.5664,11.5996,85178.0
2021-07-14 12:30:00,13.97,14.0,13.94,13.99,118755.0,11.5996,11.6245,11.5747,11.6162,118755.0
2021-07-14 12:40:00,13.99,14.01,13.96,14.01,98616.0,11.6162,11.6328,11.5913,11.6328,98616.0
2021-07-14 12:50:00,14.01,14.02,13.99,14.02,115376.0,11.6328,11.6411,11.6162,11.6411,115376.0
2021-07-14 13:00:00,14.01,14.02,13.96,13.96,113752.0,11.6328,11.6411,11.5913,11.5913,113752.0
2021-07-14 13:10:00,13.97,13.99,13.92,13.94,101251.0,11.5996,11.6162,11.5581,11.5747,101251.0
2021-07-14 13:20:00,13.93,13.98,13.92,13.96,192673.0,11.5664,11.6079,11.5581,11.5913,192673.0
2021-07-14 13:30:00,13.97,14.01,13.96,14.0,126532.0,11.5996,11.6328,11.5913,11.6245,126532.0
2021-07-14 13:40:00,14.0,14.02,13.99,14.01,93957.0,11.6245,11.6411,11.6162,11.6328,93957.0
2021-07-14 13:50:00,14.01,14.02,13.99,14.01,101186.0,11.6328,11.6411,11.6162,11.6328,101186.0
2021-07-14 14:00:00,14.01,14.01,13.97,14.0,197213.0,11.6328,11.6328,11.5996,11.6245,197213.0
2021-07-14 14:10:00,14.0,14.02,13.98,13.99,136254.0,11.6245,11.6411,11.6079,11.6162,136254.0
2021-07-14 14:20:00,13.99,13.99,13.95,13.98,152290.0,11.6162,11.6162,11.583,11.6079,152290.0
2021-07-14 14:30:00,13.98,13.99,13.95,13.98,129305.0,11.6079,11.6162,11.583,11.6079,129305.0
2021-07-14 14:40:00,13.97,14.01,13.97,14.01,110188.0,11.5996,11.6328,11.5996,11.6328,110188.0
2021-07-14 14:50:00,14.0,14.03,14.0,14.02,109398.0,11.6245,11.6495,11.6245,11.6411,109398.0
2021-07-14 15:00:00,14.03,14.08,14.02,14.06,161728.0,11.6495,11.691,11.6411,11.6744,161728.0
2021-07-14 15:10:00,14.07,14.09,14.05,14.08,105544.0,11.6827,11.6993,11.6661,11.691,105544.0
2021-07-14 15:20:00,14.07,14.08,14.04,14.05,178677.0,11.6827,11.691,11.6578,11.6661,178677.0
2021-07-14 15:30:00,14.04,14.05,14.0,14.04,209667.0,11.6578,11.6661,11.6245,11.6578,209667.0
2021-07-14 15:40:00,14.05,14.08,14.03,14.08,397619.0,11.6661,11.691,11.6495,11.691,397619.0
2021-07-14 15:50:00,14.08,14.14,14.05,14.09,3553634.0,11.691,11.7408,11.6661,11.6993,3553634.0
2021-07-15 09:30:00,13.95,14.07,13.83,14.07,460283.0,11.583,11.6827,11.4834,11.6827,460283.0
2021-07-15 09:40:00,14.06,14.08,13.98,13.99,275074.0,11.6744,11.691,11.6079,11.6162,275074.0
2021-07-15 09:50:00,13.99,14.06,13.99,14.04,93057.0,11.6162,11.6744,11.6162,11.6578,93057.0
2021-07-15 10:00:00,14.03,14.1,14.02,14.07,116038.0,11.6495,11.7076,11.6411,11.6827,116038.0
2021-07-15 10:10:00,14.07,14.12,14.05,14.08,134355.0,11.6827,11.7242,11.6661,11.691,134355.0
2021-07-15 10:20:00,14.09,14.13,14.05,14.13,107948.0,11.6993,11.7325,11.6661,11.7325,107948.0
2021-07-15 10:30:00,14.12,14.16,14.1,14.15,167564.0,11.7242,11.7574,11.7076,11.7491,167564.0
2021-07-15 10:40:00,14.15,14.25,14.14,14.25,257576.0,11.7491,11.8321,11.7408,11.8321,257576.0
2021-07-15 10:50:00,14.25,14.31,14.24,14.3,278970.0,11.8321,11.8819,11.8238,11.8736,278970.0
2021-07-15 11:00:00,14.3,14.31,14.24,14.26,303188.0,11.8736,11.8819,11.8238,11.8404,303188.0
2021-07-15 11:10:00,14.25,14.27,14.23,14.26,190436.0,11.8321,11.8487,11.8155,11.8404,190436.0
2021-07-15 11:20:00,14.25,14.27,14.24,14.26,111067.0,11.8321,11.8487,11.8238,11.8404,111067.0
2021-07-15 11:30:00,14.26,14.31,14.24,14.28,217178.0,11.8404,11.8819,11.8238,11.857,217178.0
2021-07-15 11:40:00,14.29,14.3,14.27,14.3,206394.0,11.8653,11.8736,11.8487,11.8736,206394.0
2021-07-15 11:50:00,14.31,14.32,14.27,14.27,143376.0,11.8819,11.8902,11.8487,11.8487,143376.0
2021-07-15 12:00:00,14.28,14.3,14.23,14.25,152467.0,11.857,11.8736,11.8155,11.8321,152467.0
2021-07-15 12:10:00,14.25,14.31,14.24,14.25,149521.0,11.8321,11.8819,11.8238,11.8321,149521.0
2021-07-15 12:20:00,14.25,14.31,14.23,14.28,154867.0,11.8321,11.8819,11.8155,11.857,154867.0
2021-07-15 12:30:00,14.27,14.28,14.21,14.23,137418.0,11.8487,11.857,11.7989,11.8155,137418.0
2021-07-15 12:40:00,14.23,14.27,14.22,14.25,100037.0,11.8155,11.8487,11.8072,11.8321,100037.0
2021-07-15 12:50:00,14.25,14.25,14.21,14.21,148320.0,11.8321,11.8321,11.7989,11.7989,148320.0
2021-07-15 13:00:00,14.21,14.22,14.18,14.2,162963.0,11.7989,11.8072,11.774,11.7906,162963.0
2021-07-15 13:10:00,14.2,14.2,14.14,14.15,136086.0,11.7906,11.7906,11.7408,11.7491,136086.0
2021-07-15 13:20:00,14.14,14.17,14.12,14.16,202681.0,11.7408,11.7657,11.7242,11.7574,202681.0
2021-07-15 13:30:00,14.16,14.17,14.11,14.13,344685.0,11.7574,11.7657,11.7159,11.7325,344685.0
2021-07-15 13:40:00,14.12,14.13,14.09,14.09,144174.0,11.7242,11.7325,11.6993,11.6993,144174.0
2021-07-15 13:50:00,14.09,14.12,14.09,14.1,142846.0,11.6993,11.7242,11.6993,11.7076,142846.0
2021-07-15 14:00:00,14.1,14.13,14.09,14.13,215808.0,11.7076,11.7325,11.6993,11.7325,215808.0
2021-07-15 14:10:00,14.13,14.15,14.12,14.15,165218.0,11.7325,11.7491,11.7242,11.7491,165218.0
2021-07-15 14:20:00,14.15,14.17,14.14,14.17,90414.0,11.7491,11.7657,11.7408,11.7657,90414.0
2021-07-15 14:30:00,14.16,14.17,14.14,14.17,132293.0,11.7574,11.7657,11.7408,11.7657,132293.0
2021-07-15 14:40:00,14.16,14.17,14.14,14.16,120122.0,11.7574,11.7657,11.7408,11.7574,120122.0
2021-07-15 14:50:00,14.16,14.17,14.13,14.17,123816.0,11.7574,11.7657,11.7325,11.7657,123816.0
2021-07-15 15:00:00,14.16,14.18,14.15,14.18,118494.0,11.7574,11.774,11.7491,11.774,118494.0
2021-07-15 15:10:00,14.17,14.19,14.14,14.19,180387.0,11.7657,11.7823,11.7408,11.7823,180387.0
2021-07-15 15:20:00,14.19,14.21,14.17,14.2,181464.0,11.7823,11.7989,11.7657,11.7906,181464.0
2021-07-15 15:30:00,14.19,14.21,14.18,14.2,197024.0,11.7823,11.7989,11.774,11.7906,197024.0
2021-07-15 15:40:00,14.2,14.22,14.19,14.21,409631.0,11.7906,11.8072,11.7823,11.7989,409631.0
2021-07-15 15:50:00,14.22,14.27,14.21,14.26,937337.0,11.8072,11.8487,11.7989,11.8404,937337.0
2021-07-16 09:30:00,14.32,14.34,14.15,14.16,500809.0,11.8902,11.9069,11.7491,11.7574,500809.0
2021-07-16 09:40:00,14.15,14.18,14.11,14.14,220444.0,11.7491,11.774,11.7159,11.7408,220444.0
2021-07-16 09:50:00,14.14,14.18,14.08,14.09,216089.0,11.7408,11.774,11.691,11.6993,216089.0
2021-07-16 10:00:00,14.09,14.09,14.02,14.06,146764.0,11.6993,11.6993,11.6411,11.6744,146764.0
2021-07-16 10:10:00,14.06,14.07,14.0,14.02,281085.0,11.6744,11.6827,11.6245,11.6411,281085.0
2021-07-16 10:20:00,14.02,14.04,13.98,13.99,334785.0,11.6411,11.6578,11.6079,11.6162,334785.0
2021-07-16 10:30:00,14.0,14.01,13.95,13.95,121956.0,11.6245,11.6328,11.583,11.583,121956.0
2021-07-16 10:40:00,13.95,13.96,13.89,13.92,615756.0,11.583,11.5913,11.5332,11.5581,615756.0
2021-07-16 10:50:00,13.91,14.01,13.9,14.01,244892.0,11.5498,11.6328,11.5415,11.6328,244892.0
2021-07-16 11:00:00,14.01,14.02,13.99,14.01,124472.0,11.6328,11.6411,11.6162,11.6328,124472.0
2021-07-16 11:10:00,14.0,14.03,13.98,13.99,133246.0,11.6245,11.6495,11.6079,11.6162,133246.0
2021-07-16 11:20:00,13.99,14.0,13.97,13.98,111205.0,11.6162,11.6245,11.5996,11.6079,111205.0
2021-07-16 11:30:00,13.98,14.02,13.98,14.02,84093.0,11.6079,11.6411,11.6079,11.6411,84093.0
2021-07-16 11:40:00,14.02,14.06,14.01,14.06,269267.0,11.6411,11.6744,11.6328,11.6744,269267.0
2021-07-16 11:50:00,14.05,14.07,14.04,14.07,264618.0,11.6661,11.6827,11.6578,11.6827,264618.0
2021-07-16 12:00:00,14.06,14.07,14.03,14.04,243099.0,11.6744,11.6827,11.6495,11.6578,243099.0
2021-07-16 12:10:00,14.04,14.05,13.99,14.01,471903.0,11.6578,11.6661,11.6162,11.6328,471903.0
2021-07-16 12:20:00,14.01,14.02,13.96,13.98,287006.0,11.6328,11.6411,11.5913,11.6079,287006.0
2021-07-16 12:30:00,13.98,13.98,13.94,13.95,286414.0,11.6079,11.6079,11.5747,11.583,286414.0
2021-07-16 12:40:00,13.95,13.97,13.94,13.96,85188.0,11.583,11.5996,11.5747,11.5913,85188.0
2021-07-16 12:50:00,13.96,14.02,13.96,14.01,100902.0,11.5913,11.6411,11.5913,11.6328,100902.0
2021-07-16 13:00:00,14.01,14.02,13.98,13.99,80215.0,11.6328,11.6411,11.6079,11.6162,80215.0
2021-07-16 13:10:00,13.99,13.99,13.94,13.96,74692.0,11.6162,11.6162,11.5747,11.5913,74692.0
2021-07-16 13:20:00,13.95,13.96,13.92,13.93,65251.0,11.583,11.5913,11.5581,11.5664,65251.0
2021-07-16 13:30:00,13.93,13.94,13.91,13.93,91215.0,11.5664,11.5747,11.5498,11.5664,91215.0
2021-07-16 13:40:00,13.93,13.93,13.9,13.91,95590.0,11.5664,11.5664,11.5415,11.5498,95590.0
2021-07-16 13:50:00,13.91,13.91,13.88,13.91,127468.0,11.5498,11.5498,11.5249,11.5498,127468.0
2021-07-16 14:00:00,13.91,13.91,13.85,13.87,124087.0,11.5498,11.5498,11.5,11.5166,124087.0
2021-07-16 14:10:00,13.87,13.88,13.85,13.88,60576.0,11.5166,11.5249,11.5,11.5249,60576.0
2021-07-16 14:20:00,13.87,13.88,13.83,13.84,95045.0,11.5166,11.5249,11.4834,11.4917,95045.0
2021-07-16 14:30:00,13.83,13.85,13.82,13.83,110875.0,11.4834,11.5,11.4751,11.4834,110875.0
2021-07-16 14:40:00,13.83,13.86,13.81,13.82,263429.0,11.4834,11.5083,11.4668,11.4751,263429.0
2021-07-16 14:50:00,13.82,13.85,13.81,13.84,134808.0,11.4751,11.5,11.4668,11.4917,134808.0
2021-07-16 15:00:00,13.84,13.84,13.8,13.82,172035.0,11.4917,11.4917,11.4585,11.4751,172035.0
2021-07-16 15:10:00,13.83,13.87,13.81,13.87,255052.0,11.4834,11.5166,11.4668,11.5166,255052.0
2021-07-16 15:20:00,13.87,13.88,13.84,13.84,178089.0,11.5166,11.5249,11.4917,11.4917,178089.0
2021-07-16 15:30:00,13.84,13.85,13.81,13.81,257539.0,11.4917,11.5,11.4668,11.4668,257539.0
2021-07-16 15:40:00,13.82,13.86,13.81,13.85,419304.0,11.4751,11.5083,11.4668,11.5,419304.0
2021-07-16 15:50:00,13.85,13.87,13.8,13.84,1264618.0,11.5,11.5166,11.4585,11.4917,1264618.0
2021-07-19 09:30:00,13.52,13.6,13.39,13.41,839461.0,11.226,11.2924,11.118,11.1346,839461.0
2021-07-19 09:40:00,13.41,13.42,13.33,13.36,316438.0,11.1346,11.143,11.0682,11.0931,316438.0
2021-07-19 09:50:00,13.36,13.36,13.26,13.31,337361.0,11.0931,11.0931,11.0101,11.0516,337361.0
2021-07-19 10:00:00,13.3,13.35,13.22,13.34,452013.0,11.0433,11.0848,10.9769,11.0765,452013.0
2021-07-19 10:10:00,13.33,13.35,13.2,13.21,281199.0,11.0682,11.0848,10.9603,10.9686,281199.0
2021-07-19 10:20:00,13.21,13.38,13.19,13.38,491891.0,10.9686,11.1097,10.952,11.1097,491891.0
2021-07-19 10:30:00,13.38,13.42,13.35,13.4,516159.0,11.1097,11.143,11.0848,11.1263,516159.0
2021-07-19 10:40:00,13.39,13.47,13.37,13.42,165602.0,11.118,11.1845,11.1014,11.143,165602.0
2021-07-19 10:50:00,13.41,13.41,13.28,13.29,212308.0,11.1346,11.1346,11.0267,11.035,212308.0
2021-07-19 11:00:00,13.29,13.36,13.26,13.3,252055.0,11.035,11.0931,11.0101,11.0433,252055.0
2021-07-19 11:10:00,13.3,13.39,13.29,13.38,123444.0,11.0433,11.118,11.035,11.1097,123444.0
2021-07-19 11:20:00,13.37,13.38,13.32,13.33,161087.0,11.1014,11.1097,11.0599,11.0682,161087.0
2021-07-19 11:30:00,13.33,13.38,13.31,13.37,174936.0,11.0682,11.1097,11.0516,11.1014,174936.0
2021-07-19 11:40:00,13.36,13.4,13.31,13.34,182329.0,11.0931,11.1263,11.0516,11.0765,182329.0
2021-07-19 11:50:00,13.35,13.4,13.33,13.38,201564.0,11.0848,11.1263,11.0682,11.1097,201564.0
2021-07-19 12:00:00,13.38,13.39,13.32,13.35,166879.0,11.1097,11.118,11.0599,11.0848,166879.0
2021-07-19 12:10:00,13.36,13.37,13.32,13.33,156400.0,11.0931,11.1014,11.0599,11.0682,156400.0
2021-07-19 12:20:00,13.33,13.33,13.26,13.27,143382.0,11.0682,11.0682,11.0101,11.0184,143382.0
2021-07-19 12:30:00,13.27,13.29,13.25,13.27,116839.0,11.0184,11.035,11.0018,11.0184,116839.0
2021-07-19 12:40:00,13.27,13.27,13.24,13.25,125336.0,11.0184,11.0184,10.9935,11.0018,125336.0
2021-07-19 12:50:00,13.25,13.3,13.24,13.27,198252.0,11.0018,11.0433,10.9935,11.0184,198252.0
2021-07-19 13:00:00,13.27,13.36,13.27,13.34,209513.0,11.0184,11.0931,11.0184,11.0765,209513.0
2021-07-19 13:10:00,13.34,13.35,13.29,13.29,147179.0,11.0765,11.0848,11.035,11.035,147179.0
2021-07-19 13:20:00,13.29,13.31,13.26,13.29,162039.0,11.035,11.0516,11.0101,11.035,162039.0
2021-07-19 13:30:00,13.28,13.31,13.26,13.29,131877.0,11.0267,11.0516,11.0101,11.035,131877.0
2021-07-19 13:40:00,13.29,13.3,13.22,13.23,223498.0,11.035,11.0433,10.9769,10.9852,223498.0
2021-07-19 13:50:00,13.23,13.26,13.21,13.24,130441.0,10.9852,11.0101,10.9686,10.9935,130441.0
2021-07-19 14:00:00,13.25,13.31,13.24,13.26,157574.0,11.0018,11.0516,10.9935,11.0101,157574.0
2021-07-19 14:10:00,13.26,13.3,13.25,13.27,139052.0,11.0101,11.0433,11.0018,11.0184,139052.0
2021-07-19 14:20:00,13.27,13.29,13.22,13.29,281695.0,11.0184,11.035,10.9769,11.035,281695.0
2021-07-19 14:30:00,13.28,13.29,13.23,13.25,202136.0,11.0267,11.035,10.9852,11.0018,202136.0
2021-07-19 14:40:00,13.26,13.28,13.25,13.28,142320.0,11.0101,11.0267,11.0018,11.0267,142320.0
2021-07-19 14:50:00,13.28,13.29,13.22,13.24,269698.0,11.0267,11.035,10.9769,10.9935,269698.0
2021-07-19 15:00:00,13.23,13.24,13.2,13.21,281081.0,10.9852,10.9935,10.9603,10.9686,281081.0
2021-07-19 15:10:00,13.21,13.23,13.18,13.18,395851.0,10.9686,10.9852,10.9437,10.9437,395851.0
2021-07-19 15:20:00,13.19,13.2,13.16,13.17,315228.0,10.952,10.9603,10.9271,10.9354,315228.0
2021-07-19 15:30:00,13.17,13.2,13.15,13.16,509983.0,10.9354,10.9603,10.9188,10.9271,509983.0
2021-07-19 15:40:00,13.16,13.18,13.14,13.18,763675.0,10.9271,10.9437,10.9105,10.9437,763675.0
2021-07-19 15:50:00,13.17,13.24,13.14,13.23,1536271.0,10.9354,10.9935,10.9105,10.9852,1536271.0
2021-07-20 09:30:00,13.15,13.33,13.07,13.25,823772.0,10.9188,11.0682,10.8523,11.0018,823772.0
2021-07-20 09:40:00,13.23,13.39,13.2,13.37,414870.0,10.9852,11.118,10.9603,11.1014,414870.0
2021-07-20 09:50:00,13.37,13.46,13.33,13.45,371507.0,11.1014,11.1762,11.0682,11.1679,371507.0
2021-07-20 10:00:00,13.45,13.54,13.44,13.52,291191.0,11.1679,11.2426,11.1596,11.226,291191.0
2021-07-20 10:10:00,13.52,13.58,13.5,13.58,306792.0,11.226,11.2758,11.2094,11.2758,306792.0
2021-07-20 10:20:00,13.58,13.67,13.57,13.67,230302.0,11.2758,11.3505,11.2675,11.3505,230302.0
2021-07-20 10:30:00,13.67,13.68,13.58,13.63,281351.0,11.3505,11.3588,11.2758,11.3173,281351.0
2021-07-20 10:40:00,13.63,13.65,13.58,13.63,167839.0,11.3173,11.3339,11.2758,11.3173,167839.0
2021-07-20 10:50:00,13.63,13.72,13.63,13.72,128624.0,11.3173,11.392,11.3173,11.392,128624.0
2021-07-20 11:00:00,13.72,13.76,13.65,13.69,261149.0,11.392,11.4253,11.3339,11.3671,261149.0
2021-07-20 11:10:00,13.69,13.72,13.66,13.68,189874.0,11.3671,11.392,11.3422,11.3588,189874.0
2021-07-20 11:20:00,13.69,13.74,13.68,13.71,163571.0,11.3671,11.4087,11.3588,11.3837,163571.0
2021-07-20 11:30:00,13.71,13.74,13.68,13.68,264008.0,11.3837,11.4087,11.3588,11.3588,264008.0
2021-07-20 11:40:00,13.68,13.76,13.67,13.75,167486.0,11.3588,11.4253,11.3505,11.417,167486.0
2021-07-20 11:50:00,13.75,13.8,13.75,13.8,149666.0,11.417,11.4585,11.417,11.4585,149666.0
2021-07-20 12:00:00,13.8,13.81,13.7,13.73,337333.0,11.4585,11.4668,11.3754,11.4004,337333.0
2021-07-20 12:10:00,13.74,13.8,13.73,13.8,167785.0,11.4087,11.4585,11.4004,11.4585,167785.0
2021-07-20 12:20:00,13.8,13.83,13.8,13.83,156309.0,11.4585,11.4834,11.4585,11.4834,156309.0
2021-07-20 12:30:00,13.82,13.85,13.81,13.83,161419.0,11.4751,11.5,11.4668,11.4834,161419.0
2021-07-20 12:40:00,13.83,13.88,13.82,13.88,206140.0,11.4834,11.5249,11.4751,11.5249,206140.0
2021-07-20 12:50:00,13.88,13.89,13.79,13.81,331411.0,11.5249,11.5332,11.4502,11.4668,331411.0
2021-07-20 13:00:00,13.81,13.82,13.74,13.76,200703.0,11.4668,11.4751,11.4087,11.4253,200703.0
2021-07-20 13:10:00,13.76,13.8,13.74,13.77,251831.0,11.4253,11.4585,11.4087,11.4336,251831.0
2021-07-20 13:20:00,13.77,13.78,13.74,13.76,232097.0,11.4336,11.4419,11.4087,11.4253,232097.0
2021-07-20 13:30:00,13.76,13.79,13.74,13.76,166542.0,11.4253,11.4502,11.4087,11.4253,166542.0
2021-07-20 13:40:00,13.76,13.78,13.72,13.73,161101.0,11.4253,11.4419,11.392,11.4004,161101.0
2021-07-20 13:50:00,13.74,13.76,13.71,13.74,135600.0,11.4087,11.4253,11.3837,11.4087,135600.0
2021-07-20 14:00:00,13.74,13.77,13.73,13.73,167968.0,11.4087,11.4336,11.4004,11.4004,167968.0
2021-07-20 14:10:00,13.73,13.74,13.69,13.71,168822.0,11.4004,11.4087,11.3671,11.3837,168822.0
2021-07-20 14:20:00,13.71,13.72,13.68,13.69,176774.0,11.3837,11.392,11.3588,11.3671,176774.0
2021-07-20 14:30:00,13.69,13.71,13.68,13.69,181256.0,11.3671,11.3837,11.3588,11.3671,181256.0
2021-07-20 14:40:00,13.69,13.74,13.68,13.69,209251.0,11.3671,11.4087,11.3588,11.3671,209251.0
2021-07-20 14:50:00,13.69,13.72,13.68,13.69,164832.0,11.3671,11.392,11.3588,11.3671,164832.0
2021-07-20 15:00:00,13.69,13.72,13.68,13.71,135666.0,11.3671,11.392,11.3588,11.3837,135666.0
2021-07-20 15:10:00,13.71,13.76,13.71,13.75,210428.0,11.3837,11.4253,11.3837,11.417,210428.0
2021-07-20 15:20:00,13.75,13.8,13.75,13.77,415168.0,11.417,11.4585,11.417,11.4336,415168.0
2021-07-20 15:30:00,13.77,13.77,13.74,13.77,328109.0,11.4336,11.4336,11.4087,11.4336,328109.0
2021-07-20 15:40:00,13.77,13.78,13.75,13.77,561425.0,11.4336,11.4419,11.417,11.4336,561425.0
2021-07-20 15:50:00,13.77,13.78,13.71,13.74,1520155.0,11.4336,11.4419,11.3837,11.4087,1520155.0
2021-07-21 09:30:00,13.87,14.03,13.85,14.02,552571.0,11.5166,11.6495,11.5,11.6411,552571.0
2021-07-21 09:40:00,14.02,14.13,14.01,14.09,394620.0,11.6411,11.7325,11.6328,11.6993,394620.0
2021-07-21 09:50:00,14.09,14.11,14.05,14.1,216834.0,11.6993,11.7159,11.6661,11.7076,216834.0
2021-07-21 10:00:00,14.1,14.14,14.06,14.13,232734.0,11.7076,11.7408,11.6744,11.7325,232734.0
2021-07-21 10:10:00,14.13,14.18,14.1,14.12,263434.0,11.7325,11.774,11.7076,11.7242,263434.0
2021-07-21 10:20:00,14.13,14.18,14.08,14.08,143642.0,11.7325,11.774,11.691,11.691,143642.0
2021-07-21 10:30:00,14.08,14.08,13.97,14.05,429528.0,11.691,11.691,11.5996,11.6661,429528.0
2021-07-21 10:40:00,14.04,14.07,13.99,14.0,200299.0,11.6578,11.6827,11.6162,11.6245,200299.0
2021-07-21 10:50:00,13.99,14.04,13.95,13.96,291870.0,11.6162,11.6578,11.583,11.5913,291870.0
2021-07-21 11:00:00,13.97,14.04,13.96,14.02,147337.0,11.5996,11.6578,11.5913,11.6411,147337.0
2021-07-21 11:10:00,14.02,14.06,14.0,14.04,130006.0,11.6411,11.6744,11.6245,11.6578,130006.0
2021-07-21 11:20:00,14.05,14.06,13.96,13.97,118714.0,11.6661,11.6744,11.5913,11.5996,118714.0
2021-07-21 11:30:00,13.98,14.02,13.96,14.01,133495.0,11.6079,11.6411,11.5913,11.6328,133495.0
2021-07-21 11:40:00,14.0,14.1,14.0,14.09,125366.0,11.6245,11.7076,11.6245,11.6993,125366.0
2021-07-21 11:50:00,14.09,14.13,14.06,14.08,171356.0,11.6993,11.7325,11.6744,11.691,171356.0
2021-07-21 12:00:00,14.08,14.1,14.06,14.07,78850.0,11.691,11.7076,11.6744,11.6827,78850.0
2021-07-21 12:10:00,14.08,14.11,14.06,14.11,93801.0,11.691,11.7159,11.6744,11.7159,93801.0
2021-07-21 12:20:00,14.1,14.11,14.07,14.08,98319.0,11.7076,11.7159,11.6827,11.691,98319.0
2021-07-21 12:30:00,14.07,14.1,14.06,14.1,83829.0,11.6827,11.7076,11.6744,11.7076,83829.0
2021-07-21 12:40:00,14.1,14.14,14.09,14.13,81798.0,11.7076,11.7408,11.6993,11.7325,81798.0
2021-07-21 12:50:00,14.12,14.14,14.11,14.12,123477.0,11.7242,11.7408,11.7159,11.7242,123477.0
2021-07-21 13:00:00,14.12,14.17,14.11,14.15,160557.0,11.7242,11.7657,11.7159,11.7491,160557.0
2021-07-21 13:10:00,14.15,14.16,14.13,14.13,100148.0,11.7491,11.7574,11.7325,11.7325,100148.0
2021-07-21 13:20:00,14.13,14.15,14.1,14.15,123128.0,11.7325,11.7491,11.7076,11.7491,123128.0
2021-07-21 13:30:00,14.15,14.17,14.14,14.14,116645.0,11.7491,11.7657,11.7408,11.7408,116645.0
2021-07-21 13:40:00,14.15,14.15,14.1,14.12,110954.0,11.7491,11.7491,11.7076,11.7242,110954.0
2021-07-21 13:50:00,14.12,14.12,14.09,14.09,83122.0,11.7242,11.7242,11.6993,11.6993,83122.0
2021-07-21 14:00:00,14.1,14.11,14.08,14.1,70982.0,11.7076,11.7159,11.691,11.7076,70982.0
2021-07-21 14:10:00,14.09,14.1,14.06,14.09,175233.0,11.6993,11.7076,11.6744,11.6993,175233.0
2021-07-21 14:20:00,14.09,14.09,14.06,14.08,139136.0,11.6993,11.6993,11.6744,11.691,139136.0
2021-07-21 14:30:00,14.08,14.09,14.06,14.09,130613.0,11.691,11.6993,11.6744,11.6993,130613.0
2021-07-21 14:40:00,14.09,14.09,14.07,14.08,92455.0,11.6993,11.6993,11.6827,11.691,92455.0
2021-07-21 14:50:00,14.08,14.08,14.04,14.06,104227.0,11.691,11.691,11.6578,11.6744,104227.0
2021-07-21 15:00:00,14.06,14.09,14.06,14.09,113886.0,11.6744,11.6993,11.6744,11.6993,113886.0
2021-07-21 15:10:00,14.09,14.09,14.06,14.08,97607.0,11.6993,11.6993,11.6744,11.691,97607.0
2021-07-21 15:20:00,14.08,14.09,14.06,14.07,133064.0,11.691,11.6993,11.6744,11.6827,133064.0
2021-07-21 15:30:00,14.07,14.09,14.05,14.06,242931.0,11.6827,11.6993,11.6661,11.6744,242931.0
2021-07-21 15:40:00,14.06,14.08,14.05,14.05,281921.0,11.6744,11.691,11.6661,11.6661,281921.0
2021-07-21 15:50:00,14.06,14.06,14.03,14.04,641306.0,11.6744,11.6744,11.6495,11.6578,641306.0
2021-07-22 09:30:00,13.95,14.05,13.81,13.9,523377.0,11.583,11.6661,11.4668,11.5415,523377.0
2021-07-22 09:40:00,13.91,14.0,13.88,13.9,234865.0,11.5498,11.6245,11.5249,11.5415,234865.0
2021-07-22 09:50:00,13.91,13.94,13.83,13.88,217297.0,11.5498,11.5747,11.4834,11.5249,217297.0
2021-07-22 10:00:00,13.88,13.89,13.81,13.87,185382.0,11.5249,11.5332,11.4668,11.5166,185382.0
2021-07-22 10:10:00,13.87,13.93,13.85,13.88,159606.0,11.5166,11.5664,11.5,11.5249,159606.0
2021-07-22 10:20:00,13.88,13.89,13.82,13.85,414264.0,11.5249,11.5332,11.4751,11.5,414264.0
2021-07-22 10:30:00,13.85,13.88,13.81,13.84,197923.0,11.5,11.5249,11.4668,11.4917,197923.0
2021-07-22 10:40:00,13.84,13.85,13.79,13.79,593385.0,11.4917,11.5,11.4502,11.4502,593385.0
2021-07-22 10:50:00,13.79,13.8,13.73,13.75,515471.0,11.4502,11.4585,11.4004,11.417,515471.0
2021-07-22 11:00:00,13.74,13.76,13.71,13.75,209112.0,11.4087,11.4253,11.3837,11.417,209112.0
2021-07-22 11:10:00,13.75,13.79,13.72,13.78,100375.0,11.417,11.4502,11.392,11.4419,100375.0
2021-07-22 11:20:00,13.79,13.79,13.72,13.76,159501.0,11.4502,11.4502,11.392,11.4253,159501.0
2021-07-22 11:30:00,13.76,13.78,13.73,13.75,111747.0,11.4253,11.4419,11.4004,11.417,111747.0
2021-07-22 11:40:00,13.75,13.75,13.69,13.71,134554.0,11.417,11.417,11.3671,11.3837,134554.0
2021-07-22 11:50:00,13.71,13.73,13.68,13.7,102173.0,11.3837,11.4004,11.3588,11.3754,102173.0
2021-07-22 12:00:00,13.71,13.75,13.68,13.75,219201.0,11.3837,11.417,11.3588,11.417,219201.0
2021-07-22 12:10:00,13.75,13.75,13.7,13.71,104887.0,11.417,11.417,11.3754,11.3837,104887.0
2021-07-22 12:20:00,13.71,13.75,13.7,13.75,62324.0,11.3837,11.417,11.3754,11.417,62324.0
2021-07-22 12:30:00,13.75,13.78,13.74,13.77,68789.0,11.417,11.4419,11.4087,11.4336,68789.0
2021-07-22 12:40:00,13.77,13.78,13.75,13.75,60843.0,11.4336,11.4419,11.417,11.417,60843.0
2021-07-22 12:50:00,13.76,13.79,13.75,13.78,88793.0,11.4253,11.4502,11.417,11.4419,88793.0
2021-07-22 13:00:00,13.78,13.79,13.76,13.77,153371.0,11.4419,11.4502,11.4253,11.4336,153371.0
2021-07-22 13:10:00,13.77,13.8,13.76,13.77,148943.0,11.4336,11.4585,11.4253,11.4336,148943.0
2021-07-22 13:20:00,13.77,13.79,13.75,13.77,55023.0,11.4336,11.4502,11.417,11.4336,55023.0
2021-07-22 13:30:00,13.77,13.77,13.75,13.76,62570.0,11.4336,11.4336,11.417,11.4253,62570.0
2021-07-22 13:40:00,13.76,13.8,13.75,13.79,107170.0,11.4253,11.4585,11.417,11.4502,107170.0
2021-07-22 13:50:00,13.79,13.83,13.78,13.83,122549.0,11.4502,11.4834,11.4419,11.4834,122549.0
2021-07-22 14:00:00,13.83,13.83,13.81,13.82,102958.0,11.4834,11.4834,11.4668,11.4751,102958.0
2021-07-22 14:10:00,13.82,13.83,13.81,13.81,79742.0,11.4751,11.4834,11.4668,11.4668,79742.0
2021-07-22 14:20:00,13.82,13.82,13.79,13.81,86632.0,11.4751,11.4751,11.4502,11.4668,86632.0
2021-07-22 14:30:00,13.81,13.81,13.79,13.81,55078.0,11.4668,11.4668,11.4502,11.4668,55078.0
2021-07-22 14:40:00,13.8,13.81,13.78,13.81,108879.0,11.4585,11.4668,11.4419,11.4668,108879.0
2021-07-22 14:50:00,13.8,13.82,13.79,13.82,114454.0,11.4585,11.4751,11.4502,11.4751,114454.0
2021-07-22 15:00:00,13.82,13.82,13.79,13.81,101864.0,11.4751,11.4751,11.4502,11.4668,101864.0
2021-07-22 15:10:00,13.81,13.81,13.78,13.79,81184.0,11.4668,11.4668,11.4419,11.4502,81184.0
2021-07-22 15:20:00,13.8,13.81,13.75,13.77,152094.0,11.4585,11.4668,11.417,11.4336,152094.0
2021-07-22 15:30:00,13.76,13.77,13.74,13.76,158023.0,11.4253,11.4336,11.4087,11.4253,158023.0
2021-07-22 15:40:00,13.76,13.78,13.74,13.77,220062.0,11.4253,11.4419,11.4087,11.4336,220062.0
2021-07-22 15:50:00,13.77,13.77,13.72,13.75,1201589.0,11.4336,11.4336,11.392,11.417,1201589.0
2021-07-23 09:30:00,13.91,14.04,13.9,14.01,453470.0,11.5498,11.6578,11.5415,11.6328,453470.0
2021-07-23 09:40:00,14.0,14.07,13.91,13.92,183491.0,11.6245,11.6827,11.5498,11.5581,183491.0
2021-07-23 09:50:00,13.91,13.91,13.82,13.84,205008.0,11.5498,11.5498,11.4751,11.4917,205008.0
2021-07-23 10:00:00,13.84,13.84,13.77,13.82,225411.0,11.4917,11.4917,11.4336,11.4751,225411.0
2021-07-23 10:10:00,13.82,13.86,13.79,13.81,156758.0,11.4751,11.5083,11.4502,11.4668,156758.0
2021-07-23 10:20:00,13.81,13.85,13.79,13.85,125102.0,11.4668,11.5,11.4502,11.5,125102.0
2021-07-23 10:30:00,13.84,13.89,13.8,13.84,161766.0,11.4917,11.5332,11.4585,11.4917,161766.0
2021-07-23 10:40:00,13.85,13.9,13.85,13.89,174430.0,11.5,11.5415,11.5,11.5332,174430.0
2021-07-23 10:50:00,13.89,13.91,13.86,13.87,207978.0,11.5332,11.5498,11.5083,11.5166,207978.0
2021-07-23 11:00:00,13.87,13.91,13.87,13.89,116846.0,11.5166,11.5498,11.5166,11.5332,116846.0
2021-07-23 11:10:00,13.88,13.89,13.82,13.83,162244.0,11.5249,11.5332,11.4751,11.4834,162244.0
2021-07-23 11:20:00,13.83,13.86,13.82,13.85,70291.0,11.4834,11.5083,11.4751,11.5,70291.0
2021-07-23 11:30:00,13.85,13.85,13.82,13.84,75663.0,11.5,11.5,11.4751,11.4917,75663.0
2021-07-23 11:40:00,13.84,13.84,13.78,13.79,133100.0,11.4917,11.4917,11.4419,11.4502,133100.0
2021-07-23 11:50:00,13.79,13.8,13.77,13.78,108334.0,11.4502,11.4585,11.4336,11.4419,108334.0
2021-07-23 12:00:00,13.78,13.81,13.77,13.81,72552.0,11.4419,11.4668,11.4336,11.4668,72552.0
2021-07-23 12:10:00,13.8,13.85,13.79,13.83,80775.0,11.4585,11.5,11.4502,11.4834,80775.0
2021-07-23 12:20:00,13.83,13.84,13.8,13.83,65636.0,11.4834,11.4917,11.4585,11.4834,65636.0
2021-07-23 12:30:00,13.83,13.84,13.8,13.84,85395.0,11.4834,11.4917,11.4585,11.4917,85395.0
2021-07-23 12:40:00,13.84,13.84,13.8,13.81,70596.0,11.4917,11.4917,11.4585,11.4668,70596.0
2021-07-23 12:50:00,13.81,13.82,13.78,13.79,66883.0,11.4668,11.4751,11.4419,11.4502,66883.0
2021-07-23 13:00:00,13.8,13.82,13.78,13.81,84107.0,11.4585,11.4751,11.4419,11.4668,84107.0
2021-07-23 13:10:00,13.81,13.81,13.78,13.79,76418.0,11.4668,11.4668,11.4419,11.4502,76418.0
2021-07-23 13:20:00,13.8,13.8,13.77,13.78,61788.0,11.4585,11.4585,11.4336,11.4419,61788.0
2021-07-23 13:30:00,13.77,13.8,13.77,13.79,53847.0,11.4336,11.4585,11.4336,11.4502,53847.0
2021-07-23 13:40:00,13.8,13.85,13.79,13.85,112723.0,11.4585,11.5,11.4502,11.5,112723.0
2021-07-23 13:50:00,13.85,13.85,13.83,13.83,56565.0,11.5,11.5,11.4834,11.4834,56565.0
2021-07-23 14:00:00,13.83,13.84,13.79,13.79,85916.0,11.4834,11.4917,11.4502,11.4502,85916.0
2021-07-23 14:10:00,13.8,13.82,13.78,13.78,63771.0,11.4585,11.4751,11.4419,11.4419,63771.0
2021-07-23 14:20:00,13.78,13.79,13.77,13.78,104454.0,11.4419,11.4502,11.4336,11.4419,104454.0
2021-07-23 14:30:00,13.78,13.8,13.77,13.79,120613.0,11.4419,11.4585,11.4336,11.4502,120613.0
2021-07-23 14:40:00,13.79,13.81,13.79,13.81,49709.0,11.4502,11.4668,11.4502,11.4668,49709.0
2021-07-23 14:50:00,13.81,13.83,13.8,13.83,64893.0,11.4668,11.4834,11.4585,11.4834,64893.0
2021-07-23 15:00:00,13.83,13.83,13.79,13.8,138495.0,11.4834,11.4834,11.4502,11.4585,138495.0
2021-07-23 15:10:00,13.8,13.81,13.76,13.79,200859.0,11.4585,11.4668,11.4253,11.4502,200859.0
2021-07-23 15:20:00,13.79,13.8,13.76,13.78,100137.0,11.4502,11.4585,11.4253,11.4419,100137.0
2021-07-23 15:30:00,13.78,13.82,13.77,13.82,96139.0,11.4419,11.4751,11.4336,11.4751,96139.0
2021-07-23 15:40:00,13.82,13.82,13.79,13.81,234956.0,11.4751,11.4751,11.4502,11.4668,234956.0
2021-07-23 15:50:00,13.81,13.82,13.79,13.81,621171.0,11.4668,11.4751,11.4502,11.4668,621171.0
2021-07-26 09:30:00,13.83,14.07,13.81,14.01,402846.0,11.4834,11.6827,11.4668,11.6328,402846.0
2021-07-26 09:40:00,14.0,14.0,13.87,13.9,397902.0,11.6245,11.6245,11.5166,11.5415,397902.0
2021-07-26 09:50:00,13.89,14.02,13.89,14.01,203128.0,11.5332,11.6411,11.5332,11.6328,203128.0
2021-07-26 10:00:00,14.01,14.08,13.99,13.99,508523.0,11.6328,11.691,11.6162,11.6162,508523.0
2021-07-26 10:10:00,13.99,14.03,13.95,14.03,216716.0,11.6162,11.6495,11.583,11.6495,216716.0
2021-07-26 10:20:00,14.03,14.05,13.98,14.0,143333.0,11.6495,11.6661,11.6079,11.6245,143333.0
2021-07-26 10:30:00,14.0,14.0,13.88,13.9,179694.0,11.6245,11.6245,11.5249,11.5415,179694.0
2021-07-26 10:40:00,13.89,13.97,13.89,13.96,204029.0,11.5332,11.5996,11.5332,11.5913,204029.0
2021-07-26 10:50:00,13.96,13.96,13.92,13.95,172439.0,11.5913,11.5913,11.5581,11.583,172439.0
2021-07-26 11:00:00,13.94,13.96,13.9,13.94,158119.0,11.5747,11.5913,11.5415,11.5747,158119.0
2021-07-26 11:10:00,13.94,13.97,13.92,13.96,114967.0,11.5747,11.5996,11.5581,11.5913,114967.0
2021-07-26 11:20:00,13.96,13.97,13.94,13.95,113871.0,11.5913,11.5996,11.5747,11.583,113871.0
2021-07-26 11:30:00,13.95,13.96,13.91,13.93,93180.0,11.583,11.5913,11.5498,11.5664,93180.0
2021-07-26 11:40:00,13.93,13.96,13.93,13.94,73707.0,11.5664,11.5913,11.5664,11.5747,73707.0
2021-07-26 11:50:00,13.95,13.95,13.9,13.91,106808.0,11.583,11.583,11.5415,11.5498,106808.0
2021-07-26 12:00:00,13.91,13.91,13.87,13.88,102562.0,11.5498,11.5498,11.5166,11.5249,102562.0
2021-07-26 12:10:00,13.88,13.9,13.87,13.88,69530.0,11.5249,11.5415,11.5166,11.5249,69530.0
2021-07-26 12:20:00,13.88,13.92,13.87,13.91,33630.0,11.5249,11.5581,11.5166,11.5498,33630.0
2021-07-26 12:30:00,13.91,13.95,13.91,13.92,128509.0,11.5498,11.583,11.5498,11.5581,128509.0
2021-07-26 12:40:00,13.92,13.93,13.9,13.93,72962.0,11.5581,11.5664,11.5415,11.5664,72962.0
2021-07-26 12:50:00,13.93,13.93,13.89,13.9,104291.0,11.5664,11.5664,11.5332,11.5415,104291.0
2021-07-26 13:00:00,13.9,13.91,13.87,13.91,95093.0,11.5415,11.5498,11.5166,11.5498,95093.0
2021-07-26 13:10:00,13.91,13.91,13.88,13.9,64481.0,11.5498,11.5498,11.5249,11.5415,64481.0
2021-07-26 13:20:00,13.9,13.92,13.88,13.9,105139.0,11.5415,11.5581,11.5249,11.5415,105139.0
2021-07-26 13:30:00,13.9,13.9,13.87,13.89,74521.0,11.5415,11.5415,11.5166,11.5332,74521.0
2021-07-26 13:40:00,13.89,13.9,13.88,13.89,90953.0,11.5332,11.5415,11.5249,11.5332,90953.0
2021-07-26 13:50:00,13.89,13.9,13.87,13.9,36169.0,11.5332,11.5415,11.5166,11.5415,36169.0
2021-07-26 14:00:00,13.9,13.9,13.87,13.89,61150.0,11.5415,11.5415,11.5166,11.5332,61150.0
2021-07-26 14:10:00,13.89,13.91,13.87,13.91,101103.0,11.5332,11.5498,11.5166,11.5498,101103.0
2021-07-26 14:20:00,13.91,13.92,13.89,13.91,108266.0,11.5498,11.5581,11.5332,11.5498,108266.0
2021-07-26 14:30:00,13.91,13.91,13.89,13.9,77578.0,11.5498,11.5498,11.5332,11.5415,77578.0
2021-07-26 14:40:00,13.9,13.91,13.89,13.9,22424.0,11.5415,11.5498,11.5332,11.5415,22424.0
2021-07-26 14:50:00,13.9,13.9,13.86,13.87,91338.0,11.5415,11.5415,11.5083,11.5166,91338.0
2021-07-26 15:00:00,13.88,13.9,13.87,13.9,85105.0,11.5249,11.5415,11.5166,11.5415,85105.0
2021-07-26 15:10:00,13.9,13.93,13.88,13.92,167793.0,11.5415,11.5664,11.5249,11.5581,167793.0
2021-07-26 15:20:00,13.92,13.94,13.92,13.93,119378.0,11.5581,11.5747,11.5581,11.5664,119378.0
2021-07-26 15:30:00,13.93,13.95,13.91,13.95,129751.0,11.5664,11.583,11.5498,11.583,129751.0
2021-07-26 15:40:00,13.95,13.96,13.93,13.94,254907.0,11.583,11.5913,11.5664,11.5747,254907.0
2021-07-26 15:50:00,13.93,13.97,13.91,13.92,1183279.0,11.5664,11.5996,11.5498,11.5581,1183279.0
2021-07-27 09:30:00,13.78,13.78,13.6,13.7,605186.0,11.4419,11.4419,11.2924,11.3754,605186.0
2021-07-27 09:40:00,13.7,13.77,13.64,13.76,431498.0,11.3754,11.4336,11.3256,11.4253,431498.0
2021-07-27 09:50:00,13.76,13.77,13.68,13.71,279926.0,11.4253,11.4336,11.3588,11.3837,279926.0
2021-07-27 10:00:00,13.71,13.78,13.69,13.77,163845.0,11.3837,11.4419,11.3671,11.4336,163845.0
2021-07-27 10:10:00,13.78,13.82,13.72,13.82,153229.0,11.4419,11.4751,11.392,11.4751,153229.0
2021-07-27 10:20:00,13.82,13.91,13.81,13.89,215298.0,11.4751,11.5498,11.4668,11.5332,215298.0
2021-07-27 10:30:00,13.89,13.93,13.88,13.92,281889.0,11.5332,11.5664,11.5249,11.5581,281889.0
2021-07-27 10:40:00,13.91,13.95,13.88,13.9,236350.0,11.5498,11.583,11.5249,11.5415,236350.0
2021-07-27 10:50:00,13.9,13.98,13.9,13.95,149365.0,11.5415,11.6079,11.5415,11.583,149365.0
2021-07-27 11:00:00,13.95,13.98,13.94,13.96,154512.0,11.583,11.6079,11.5747,11.5913,154512.0
2021-07-27 11:10:00,13.96,13.99,13.95,13.98,237982.0,11.5913,11.6162,11.583,11.6079,237982.0
2021-07-27 11:20:00,13.98,13.98,13.91,13.95,268563.0,11.6079,11.6079,11.5498,11.583,268563.0
2021-07-27 11:30:00,13.95,13.95,13.88,13.89,310842.0,11.583,11.583,11.5249,11.5332,310842.0
2021-07-27 11:40:00,13.88,13.92,13.88,13.91,110871.0,11.5249,11.5581,11.5249,11.5498,110871.0
2021-07-27 11:50:00,13.91,13.94,13.9,13.94,80501.0,11.5498,11.5747,11.5415,11.5747,80501.0
2021-07-27 12:00:00,13.94,13.94,13.87,13.87,98043.0,11.5747,11.5747,11.5166,11.5166,98043.0
2021-07-27 12:10:00,13.87,13.87,13.83,13.84,84489.0,11.5166,11.5166,11.4834,11.4917,84489.0
2021-07-27 12:20:00,13.84,13.85,13.81,13.84,174714.0,11.4917,11.5,11.4668,11.4917,174714.0
2021-07-27 12:30:00,13.83,13.84,13.81,13.82,155026.0,11.4834,11.4917,11.4668,11.4751,155026.0
2021-07-27 12:40:00,13.82,13.85,13.8,13.83,112185.0,11.4751,11.5,11.4585,11.4834,112185.0
2021-07-27 12:50:00,13.83,13.87,13.81,13.86,143227.0,11.4834,11.5166,11.4668,11.5083,143227.0
2021-07-27 13:00:00,13.85,13.91,13.85,13.9,66144.0,11.5,11.5498,11.5,11.5415,66144.0
2021-07-27 13:10:00,13.9,13.91,13.88,13.91,52862.0,11.5415,11.5498,11.5249,11.5498,52862.0
2021-07-27 13:20:00,13.91,13.92,13.86,13.87,90091.0,11.5498,11.5581,11.5083,11.5166,90091.0
2021-07-27 13:30:00,13.86,13.89,13.85,13.89,122504.0,11.5083,11.5332,11.5,11.5332,122504.0
2021-07-27 13:40:00,13.89,13.93,13.88,13.91,88142.0,11.5332,11.5664,11.5249,11.5498,88142.0
2021-07-27 13:50:00,13.91,13.92,13.88,13.88,40353.0,11.5498,11.5581,11.5249,11.5249,40353.0
2021-07-27 14:00:00,13.88,13.89,13.85,13.87,104035.0,11.5249,11.5332,11.5,11.5166,104035.0
2021-07-27 14:10:00,13.87,13.9,13.86,13.9,83411.0,11.5166,11.5415,11.5083,11.5415,83411.0
2021-07-27 14:20:00,13.9,13.93,13.89,13.92,99180.0,11.5415,11.5664,11.5332,11.5581,99180.0
2021-07-27 14:30:00,13.92,13.93,13.9,13.92,83500.0,11.5581,11.5664,11.5415,11.5581,83500.0
2021-07-27 14:40:00,13.92,13.92,13.89,13.91,74557.0,11.5581,11.5581,11.5332,11.5498,74557.0
2021-07-27 14:50:00,13.91,13.93,13.87,13.87,109609.0,11.5498,11.5664,11.5166,11.5166,109609.0
2021-07-27 15:00:00,13.88,13.91,13.87,13.9,127119.0,11.5249,11.5498,11.5166,11.5415,127119.0
2021-07-27 15:10:00,13.89,13.93,13.87,13.91,139521.0,11.5332,11.5664,11.5166,11.5498,139521.0
2021-07-27 15:20:00,13.91,13.91,13.89,13.91,117890.0,11.5498,11.5498,11.5332,11.5498,117890.0
2021-07-27 15:30:00,13.91,13.92,13.87,13.89,261552.0,11.5498,11.5581,11.5166,11.5332,261552.0
2021-07-27 15:40:00,13.88,13.89,13.87,13.87,200229.0,11.5249,11.5332,11.5166,11.5166,200229.0
2021-07-27 15:50:00,13.88,13.92,13.87,13.92,692674.0,11.5249,11.5581,11.5166,11.5581,692674.0
2021-07-28 09:30:00,13.98,14.04,13.95,13.99,412227.0,11.6079,11.6578,11.583,11.6162,412227.0
2021-07-28 09:40:00,14.0,14.03,13.97,14.0,142107.0,11.6245,11.6495,11.5996,11.6245,142107.0
2021-07-28 09:50:00,14.01,14.02,13.87,13.9,233218.0,11.6328,11.6411,11.5166,11.5415,233218.0
2021-07-28 10:00:00,13.9,13.91,13.83,13.84,196954.0,11.5415,11.5498,11.4834,11.4917,196954.0
2021-07-28 10:10:00,13.85,13.85,13.79,13.79,191647.0,11.5,11.5,11.4502,11.4502,191647.0
2021-07-28 10:20:00,13.8,13.83,13.78,13.83,137087.0,11.4585,11.4834,11.4419,11.4834,137087.0
2021-07-28 10:30:00,13.82,13.84,13.79,13.82,356562.0,11.4751,11.4917,11.4502,11.4751,356562.0
2021-07-28 10:40:00,13.82,13.9,13.81,13.9,73645.0,11.4751,11.5415,11.4668,11.5415,73645.0
2021-07-28 10:50:00,13.9,13.9,13.85,13.9,188213.0,11.5415,11.5415,11.5,11.5415,188213.0
2021-07-28 11:00:00,13.89,13.9,13.85,13.87,85971.0,11.5332,11.5415,11.5,11.5166,85971.0
2021-07-28 11:10:00,13.87,13.89,13.85,13.88,100013.0,11.5166,11.5332,11.5,11.5249,100013.0
2021-07-28 11:20:00,13.88,13.93,13.87,13.91,181091.0,11.5249,11.5664,11.5166,11.5498,181091.0
2021-07-28 11:30:00,13.9,13.93,13.88,13.92,307816.0,11.5415,11.5664,11.5249,11.5581,307816.0
2021-07-28 11:40:00,13.92,13.97,13.91,13.96,68139.0,11.5581,11.5996,11.5498,11.5913,68139.0
2021-07-28 11:50:00,13.97,14.0,13.96,13.98,106287.0,11.5996,11.6245,11.5913,11.6079,106287.0
2021-07-28 12:00:00,13.99,13.99,13.94,13.95,77316.0,11.6162,11.6162,11.5747,11.583,77316.0
2021-07-28 12:10:00,13.96,13.97,13.93,13.96,81350.0,11.5913,11.5996,11.5664,11.5913,81350.0
2021-07-28 12:20:00,13.97,13.97,13.89,13.9,99311.0,11.5996,11.5996,11.5332,11.5415,99311.0
2021-07-28 12:30:00,13.9,13.93,13.9,13.92,98666.0,11.5415,11.5664,11.5415,11.5581,98666.0
2021-07-28 12:40:00,13.93,13.94,13.92,13.94,63982.0,11.5664,11.5747,11.5581,11.5747,63982.0
2021-07-28 12:50:00,13.94,13.96,13.92,13.94,54735.0,11.5747,11.5913,11.5581,11.5747,54735.0
2021-07-28 13:00:00,13.94,13.96,13.92,13.95,76317.0,11.5747,11.5913,11.5581,11.583,76317.0
2021-07-28 13:10:00,13.95,13.98,13.94,13.98,72986.0,11.583,11.6079,11.5747,11.6079,72986.0
2021-07-28 13:20:00,13.98,14.0,13.96,13.96,100159.0,11.6079,11.6245,11.5913,11.5913,100159.0
2021-07-28 13:30:00,13.96,13.99,13.96,13.98,91874.0,11.5913,11.6162,11.5913,11.6079,91874.0
2021-07-28 13:40:00,13.98,13.98,13.94,13.95,62413.0,11.6079,11.6079,11.5747,11.583,62413.0
2021-07-28 13:50:00,13.95,13.97,13.93,13.93,76356.0,11.583,11.5996,11.5664,11.5664,76356.0
2021-07-28 14:00:00,13.93,14.06,13.93,13.98,315814.0,11.5664,11.6744,11.5664,11.6079,315814.0
2021-07-28 14:10:00,13.98,14.0,13.95,13.99,130450.0,11.6079,11.6245,11.583,11.6162,130450.0
2021-07-28 14:20:00,14.0,14.03,13.99,14.03,91492.0,11.6245,11.6495,11.6162,11.6495,91492.0
2021-07-28 14:30:00,14.03,14.06,14.01,14.03,665199.0,11.6495,11.6744,11.6328,11.6495,665199.0
2021-07-28 14:40:00,14.03,14.1,14.02,14.09,662499.0,11.6495,11.7076,11.6411,11.6993,662499.0
2021-07-28 14:50:00,14.09,14.12,14.08,14.12,187995.0,11.6993,11.7242,11.691,11.7242,187995.0
2021-07-28 15:00:00,14.11,14.14,14.09,14.11,512186.0,11.7159,11.7408,11.6993,11.7159,512186.0
2021-07-28 15:10:00,14.11,14.11,14.06,14.06,333028.0,11.7159,11.7159,11.6744,11.6744,333028.0
2021-07-28 15:20:00,14.07,14.07,14.03,14.07,290477.0,11.6827,11.6827,11.6495,11.6827,290477.0
2021-07-28 15:30:00,14.07,14.09,13.98,13.98,655231.0,11.6827,11.6993,11.6079,11.6079,655231.0
2021-07-28 15:40:00,13.99,14.01,13.96,13.98,599295.0,11.6162,11.6328,11.5913,11.6079,599295.0
2021-07-28 15:50:00,13.98,14.0,13.94,13.99,1490433.0,11.6079,11.6245,11.5747,11.6162,1490433.0
2021-07-29 09:30:00,14.03,14.26,14.0,14.14,1225103.0,11.6495,11.8404,11.6245,11.7408,1225103.0
2021-07-29 09:40:00,14.14,14.17,14.0,14.04,405743.0,11.7408,11.7657,11.6245,11.6578,405743.0
2021-07-29 09:50:00,14.04,14.2,14.01,14.18,411354.0,11.6578,11.7906,11.6328,11.774,411354.0
2021-07-29 10:00:00,14.17,14.31,14.14,14.3,573563.0,11.7657,11.8819,11.7408,11.8736,573563.0
2021-07-29 10:10:00,14.31,14.35,14.28,14.33,492474.0,11.8819,11.9152,11.857,11.8985,492474.0
2021-07-29 10:20:00,14.34,14.35,14.27,14.33,469697.0,11.9069,11.9152,11.8487,11.8985,469697.0
2021-07-29 10:30:00,14.33,14.4,14.3,14.38,431442.0,11.8985,11.9567,11.8736,11.9401,431442.0
2021-07-29 10:40:00,14.38,14.39,14.33,14.33,220834.0,11.9401,11.9484,11.8985,11.8985,220834.0
2021-07-29 10:50:00,14.33,14.37,14.3,14.37,246650.0,11.8985,11.9318,11.8736,11.9318,246650.0
2021-07-29 11:00:00,14.37,14.39,14.34,14.39,190973.0,11.9318,11.9484,11.9069,11.9484,190973.0
2021-07-29 11:10:00,14.38,14.38,14.35,14.38,173047.0,11.9401,11.9401,11.9152,11.9401,173047.0
2021-07-29 11:20:00,14.38,14.39,14.3,14.3,263963.0,11.9401,11.9484,11.8736,11.8736,263963.0
2021-07-29 11:30:00,14.29,14.38,14.29,14.38,133005.0,11.8653,11.9401,11.8653,11.9401,133005.0
2021-07-29 11:40:00,14.37,14.39,14.36,14.39,132848.0,11.9318,11.9484,11.9235,11.9484,132848.0
2021-07-29 11:50:00,14.39,14.4,14.37,14.39,332510.0,11.9484,11.9567,11.9318,11.9484,332510.0
2021-07-29 12:00:00,14.39,14.4,14.37,14.39,112246.0,11.9484,11.9567,11.9318,11.9484,112246.0
2021-07-29 12:10:00,14.39,14.43,14.38,14.43,245319.0,11.9484,11.9816,11.9401,11.9816,245319.0
2021-07-29 12:20:00,14.43,14.48,14.43,14.48,320744.0,11.9816,12.0231,11.9816,12.0231,320744.0
2021-07-29 12:30:00,14.48,14.48,14.44,14.48,176383.0,12.0231,12.0231,11.9899,12.0231,176383.0
2021-07-29 12:40:00,14.48,14.49,14.42,14.44,372774.0,12.0231,12.0314,11.9733,11.9899,372774.0
2021-07-29 12:50:00,14.44,14.47,14.43,14.46,190046.0,11.9899,12.0148,11.9816,12.0065,190046.0
2021-07-29 13:00:00,14.46,14.48,14.44,14.46,135678.0,12.0065,12.0231,11.9899,12.0065,135678.0
2021-07-29 13:10:00,14.46,14.46,14.43,14.45,149460.0,12.0065,12.0065,11.9816,11.9982,149460.0
2021-07-29 13:20:00,14.45,14.45,14.42,14.44,120792.0,11.9982,11.9982,11.9733,11.9899,120792.0
2021-07-29 13:30:00,14.44,14.44,14.4,14.4,80023.0,11.9899,11.9899,11.9567,11.9567,80023.0
2021-07-29 13:40:00,14.41,14.43,14.38,14.43,111696.0,11.965,11.9816,11.9401,11.9816,111696.0
2021-07-29 13:50:00,14.43,14.45,14.41,14.43,113631.0,11.9816,11.9982,11.965,11.9816,113631.0
2021-07-29 14:00:00,14.43,14.45,14.4,14.42,264444.0,11.9816,11.9982,11.9567,11.9733,264444.0
2021-07-29 14:10:00,14.42,14.44,14.4,14.42,127760.0,11.9733,11.9899,11.9567,11.9733,127760.0
2021-07-29 14:20:00,14.42,14.43,14.37,14.39,197785.0,11.9733,11.9816,11.9318,11.9484,197785.0
2021-07-29 14:30:00,14.39,14.41,14.37,14.4,177015.0,11.9484,11.965,11.9318,11.9567,177015.0
2021-07-29 14:40:00,14.4,14.44,14.38,14.44,329849.0,11.9567,11.9899,11.9401,11.9899,329849.0
2021-07-29 14:50:00,14.44,14.45,14.42,14.44,256359.0,11.9899,11.9982,11.9733,11.9899,256359.0
2021-07-29 15:00:00,14.44,14.44,14.41,14.43,176229.0,11.9899,11.9899,11.965,11.9816,176229.0
2021-07-29 15:10:00,14.43,14.43,14.35,14.37,431725.0,11.9816,11.9816,11.9152,11.9318,431725.0
2021-07-29 15:20:00,14.37,14.42,14.36,14.42,347547.0,11.9318,11.9733,11.9235,11.9733,347547.0
2021-07-29 15:30:00,14.41,14.42,14.38,14.39,366310.0,11.965,11.9733,11.9401,11.9484,366310.0
2021-07-29 15:40:00,14.4,14.4,14.36,14.39,447047.0,11.9567,11.9567,11.9235,11.9484,447047.0
2021-07-29 15:50:00,14.39,14.43,14.33,14.36,1692390.0,11.9484,11.9816,11.8985,11.9235,1692390.0
2021-07-30 09:30:00,14.34,14.37,14.25,14.28,507172.0,11.9069,11.9318,11.8321,11.857,507172.0
2021-07-30 09:40:00,14.28,14.35,14.25,14.32,333347.0,11.857,11.9152,11.8321,11.8902,333347.0
2021-07-30 09:50:00,14.32,14.33,14.21,14.22,474116.0,11.8902,11.8985,11.7989,11.8072,474116.0
2021-07-30 10:00:00,14.22,14.26,14.18,14.26,410044.0,11.8072,11.8404,11.774,11.8404,410044.0
2021-07-30 10:10:00,14.26,14.29,14.18,14.18,360299.0,11.8404,11.8653,11.774,11.774,360299.0
2021-07-30 10:20:00,14.18,14.2,14.13,14.13,146662.0,11.774,11.7906,11.7325,11.7325,146662.0
2021-07-30 10:30:00,14.14,14.17,14.11,14.13,264463.0,11.7408,11.7657,11.7159,11.7325,264463.0
2021-07-30 10:40:00,14.13,14.16,14.08,14.12,230547.0,11.7325,11.7574,11.691,11.7242,230547.0
2021-07-30 10:50:00,14.12,14.14,14.07,14.07,162619.0,11.7242,11.7408,11.6827,11.6827,162619.0
2021-07-30 11:00:00,14.07,14.1,14.06,14.09,188472.0,11.6827,11.7076,11.6744,11.6993,188472.0
2021-07-30 11:10:00,14.09,14.12,14.08,14.1,251671.0,11.6993,11.7242,11.691,11.7076,251671.0
2021-07-30 11:20:00,14.1,14.1,14.06,14.07,173310.0,11.7076,11.7076,11.6744,11.6827,173310.0
2021-07-30 11:30:00,14.07,14.08,14.01,14.02,203918.0,11.6827,11.691,11.6328,11.6411,203918.0
2021-07-30 11:40:00,14.01,14.07,14.01,14.04,62083.0,11.6328,11.6827,11.6328,11.6578,62083.0
2021-07-30 11:50:00,14.05,14.07,14.03,14.05,93497.0,11.6661,11.6827,11.6495,11.6661,93497.0
2021-07-30 12:00:00,14.06,14.06,14.0,14.03,179371.0,11.6744,11.6744,11.6245,11.6495,179371.0
2021-07-30 12:10:00,14.03,14.03,14.0,14.01,222790.0,11.6495,11.6495,11.6245,11.6328,222790.0
2021-07-30 12:20:00,14.01,14.02,13.98,14.02,187153.0,11.6328,11.6411,11.6079,11.6411,187153.0
2021-07-30 12:30:00,14.02,14.05,14.01,14.04,61343.0,11.6411,11.6661,11.6328,11.6578,61343.0
2021-07-30 12:40:00,14.04,14.06,14.01,14.03,159020.0,11.6578,11.6744,11.6328,11.6495,159020.0
2021-07-30 12:50:00,14.02,14.04,13.97,13.97,139327.0,11.6411,11.6578,11.5996,11.5996,139327.0
2021-07-30 13:00:00,13.98,13.98,13.93,13.96,224635.0,11.6079,11.6079,11.5664,11.5913,224635.0
2021-07-30 13:10:00,13.97,14.02,13.96,14.02,214040.0,11.5996,11.6411,11.5913,11.6411,214040.0
2021-07-30 13:20:00,14.02,14.05,14.0,14.04,261284.0,11.6411,11.6661,11.6245,11.6578,261284.0
2021-07-30 13:30:00,14.04,14.07,14.02,14.07,297436.0,11.6578,11.6827,11.6411,11.6827,297436.0
2021-07-30 13:40:00,14.07,14.1,14.06,14.08,251631.0,11.6827,11.7076,11.6744,11.691,251631.0
2021-07-30 13:50:00,14.08,14.09,14.06,14.08,195925.0,11.691,11.6993,11.6744,11.691,195925.0
2021-07-30 14:00:00,14.08,14.08,14.05,14.08,160909.0,11.691,11.691,11.6661,11.691,160909.0
2021-07-30 14:10:00,14.08,14.12,14.07,14.12,245582.0,11.691,11.7242,11.6827,11.7242,245582.0
2021-07-30 14:20:00,14.11,14.13,14.05,14.07,353335.0,11.7159,11.7325,11.6661,11.6827,353335.0
2021-07-30 14:30:00,14.07,14.07,14.02,14.04,325450.0,11.6827,11.6827,11.6411,11.6578,325450.0
2021-07-30 14:40:00,14.04,14.07,14.03,14.07,193485.0,11.6578,11.6827,11.6495,11.6827,193485.0
2021-07-30 14:50:00,14.07,14.08,14.05,14.07,338849.0,11.6827,11.691,11.6661,11.6827,338849.0
2021-07-30 15:00:00,14.07,14.1,14.06,14.1,170902.0,11.6827,11.7076,11.6744,11.7076,170902.0
2021-07-30 15:10:00,14.1,14.1,14.06,14.06,264503.0,11.7076,11.7076,11.6744,11.6744,264503.0
2021-07-30 15:20:00,14.06,14.07,14.02,14.04,210254.0,11.6744,11.6827,11.6411,11.6578,210254.0
2021-07-30 15:30:00,14.04,14.07,14.03,14.07,324600.0,11.6578,11.6827,11.6495,11.6827,324600.0
2021-07-30 15:40:00,14.07,14.08,14.06,14.08,389500.0,11.6827,11.691,11.6744,11.691,389500.0
2021-07-30 15:50:00,14.08,14.11,14.04,14.08,1619742.0,11.691,11.7159,11.6578,11.691,1619742.0
2021-08-02 09:30:00,14.15,14.34,14.14,14.32,662508.0,11.7491,11.9069,11.7408,11.8902,662508.0
2021-08-02 09:40:00,14.32,14.45,14.32,14.44,458846.0,11.8902,11.9982,11.8902,11.9899,458846.0
2021-08-02 09:50:00,14.44,14.46,14.38,14.42,492740.0,11.9899,12.0065,11.9401,11.9733,492740.0
2021-08-02 10:00:00,14.41,14.48,14.4,14.45,472842.0,11.965,12.0231,11.9567,11.9982,472842.0
2021-08-02 10:10:00,14.45,14.45,14.33,14.34,403992.0,11.9982,11.9982,11.8985,11.9069,403992.0
2021-08-02 10:20:00,14.34,14.4,14.3,14.31,472932.0,11.9069,11.9567,11.8736,11.8819,472932.0
2021-08-02 10:30:00,14.31,14.38,14.3,14.37,272842.0,11.8819,11.9401,11.8736,11.9318,272842.0
2021-08-02 10:40:00,14.37,14.37,14.25,14.26,204080.0,11.9318,11.9318,11.8321,11.8404,204080.0
2021-08-02 10:50:00,14.25,14.27,14.18,14.19,251020.0,11.8321,11.8487,11.774,11.7823,251020.0
2021-08-02 11:00:00,14.19,14.28,14.19,14.26,295506.0,11.7823,11.857,11.7823,11.8404,295506.0
2021-08-02 11:10:00,14.26,14.26,14.16,14.17,156256.0,11.8404,11.8404,11.7574,11.7657,156256.0
2021-08-02 11:20:00,14.17,14.2,14.15,14.17,217038.0,11.7657,11.7906,11.7491,11.7657,217038.0
2021-08-02 11:30:00,14.17,14.2,14.14,14.16,181492.0,11.7657,11.7906,11.7408,11.7574,181492.0
2021-08-02 11:40:00,14.16,14.17,14.12,14.15,169448.0,11.7574,11.7657,11.7242,11.7491,169448.0
2021-08-02 11:50:00,14.14,14.16,14.13,14.15,574812.0,11.7408,11.7574,11.7325,11.7491,574812.0
2021-08-02 12:00:00,14.14,14.17,14.11,14.14,558856.0,11.7408,11.7657,11.7159,11.7408,558856.0
2021-08-02 12:10:00,14.14,14.15,14.05,14.07,463304.0,11.7408,11.7491,11.6661,11.6827,463304.0
2021-08-02 12:20:00,14.07,14.11,14.04,14.1,186046.0,11.6827,11.7159,11.6578,11.7076,186046.0
2021-08-02 12:30:00,14.1,14.15,14.1,14.13,159707.0,11.7076,11.7491,11.7076,11.7325,159707.0
2021-08-02 12:40:00,14.14,14.14,14.11,14.14,148197.0,11.7408,11.7408,11.7159,11.7408,148197.0
2021-08-02 12:50:00,14.13,14.14,14.1,14.14,178362.0,11.7325,11.7408,11.7076,11.7408,178362.0
2021-08-02 13:00:00,14.14,14.15,14.1,14.12,202210.0,11.7408,11.7491,11.7076,11.7242,202210.0
2021-08-02 13:10:00,14.11,14.14,14.1,14.14,177109.0,11.7159,11.7408,11.7076,11.7408,177109.0
2021-08-02 13:20:00,14.14,14.16,14.13,14.16,236523.0,11.7408,11.7574,11.7325,11.7574,236523.0
2021-08-02 13:30:00,14.16,14.16,14.12,14.15,186627.0,11.7574,11.7574,11.7242,11.7491,186627.0
2021-08-02 13:40:00,14.15,14.15,14.11,14.12,166446.0,11.7491,11.7491,11.7159,11.7242,166446.0
2021-08-02 13:50:00,14.12,14.13,14.1,14.13,164502.0,11.7242,11.7325,11.7076,11.7325,164502.0
2021-08-02 14:00:00,14.13,14.17,14.1,14.17,180393.0,11.7325,11.7657,11.7076,11.7657,180393.0
2021-08-02 14:10:00,14.17,14.19,14.14,14.15,128116.0,11.7657,11.7823,11.7408,11.7491,128116.0
2021-08-02 14:20:00,14.15,14.16,14.12,14.15,170933.0,11.7491,11.7574,11.7242,11.7491,170933.0
2021-08-02 14:30:00,14.15,14.16,14.14,14.15,131961.0,11.7491,11.7574,11.7408,11.7491,131961.0
2021-08-02 14:40:00,14.16,14.16,14.12,14.14,180663.0,11.7574,11.7574,11.7242,11.7408,180663.0
2021-08-02 14:50:00,14.14,14.16,14.13,14.14,232133.0,11.7408,11.7574,11.7325,11.7408,232133.0
2021-08-02 15:00:00,14.14,14.14,14.1,14.11,189502.0,11.7408,11.7408,11.7076,11.7159,189502.0
2021-08-02 15:10:00,14.11,14.11,14.07,14.1,189317.0,11.7159,11.7159,11.6827,11.7076,189317.0
2021-08-02 15:20:00,14.1,14.11,14.07,14.09,281147.0,11.7076,11.7159,11.6827,11.6993,281147.0
2021-08-02 15:30:00,14.09,14.1,14.07,14.09,327275.0,11.6993,11.7076,11.6827,11.6993,327275.0
2021-08-02 15:40:00,14.09,14.1,14.05,14.05,406960.0,11.6993,11.7076,11.6661,11.6661,406960.0
2021-08-02 15:50:00,14.06,14.07,14.0,14.0,1184139.0,11.6744,11.6827,11.6245,11.6245,1184139.0
2021-08-03 09:30:00,14.08,14.19,13.95,13.95,836148.0,11.691,11.7823,11.583,11.583,836148.0
2021-08-03 09:40:00,13.95,13.97,13.8,13.84,750132.0,11.583,11.5996,11.4585,11.4917,750132.0
2021-08-03 09:50:00,13.83,13.98,13.82,13.98,609396.0,11.4834,11.6079,11.4751,11.6079,609396.0
2021-08-03 10:00:00,13.98,14.08,13.97,14.06,655724.0,11.6079,11.691,11.5996,11.6744,655724.0
2021-08-03 10:10:00,14.06,14.18,14.01,14.17,693341.0,11.6744,11.774,11.6328,11.7657,693341.0
2021-08-03 10:20:00,14.17,14.21,14.12,14.16,913182.0,11.7657,11.7989,11.7242,11.7574,913182.0
2021-08-03 10:30:00,14.17,14.19,14.08,14.16,373048.0,11.7657,11.7823,11.691,11.7574,373048.0
2021-08-03 10:40:00,14.16,14.25,14.15,14.24,443330.0,11.7574,11.8321,11.7491,11.8238,443330.0
2021-08-03 10:50:00,14.24,14.26,14.16,14.19,462840.0,11.8238,11.8404,11.7574,11.7823,462840.0
2021-08-03 11:00:00,14.19,14.25,14.16,14.23,352331.0,11.7823,11.8321,11.7574,11.8155,352331.0
2021-08-03 11:10:00,14.23,14.3,14.21,14.29,315622.0,11.8155,11.8736,11.7989,11.8653,315622.0
2021-08-03 11:20:00,14.3,14.32,14.27,14.32,267218.0,11.8736,11.8902,11.8487,11.8902,267218.0
2021-08-03 11:30:00,14.32,14.38,14.31,14.38,449803.0,11.8902,11.9401,11.8819,11.9401,449803.0
2021-08-03 11:40:00,14.38,14.39,14.32,14.34,256097.0,11.9401,11.9484,11.8902,11.9069,256097.0
2021-08-03 11:50:00,14.33,14.35,14.3,14.31,229844.0,11.8985,11.9152,11.8736,11.8819,229844.0
2021-08-03 12:00:00,14.32,14.33,14.27,14.3,335702.0,11.8902,11.8985,11.8487,11.8736,335702.0
2021-08-03 12:10:00,14.29,14.32,14.27,14.29,257010.0,11.8653,11.8902,11.8487,11.8653,257010.0
2021-08-03 12:20:00,14.29,14.31,14.27,14.29,224948.0,11.8653,11.8819,11.8487,11.8653,224948.0
2021-08-03 12:30:00,14.28,14.32,14.25,14.32,167431.0,11.857,11.8902,11.8321,11.8902,167431.0
2021-08-03 12:40:00,14.32,14.33,14.28,14.29,154407.0,11.8902,11.8985,11.857,11.8653,154407.0
2021-08-03 12:50:00,14.29,14.36,14.29,14.32,247395.0,11.8653,11.9235,11.8653,11.8902,247395.0
2021-08-03 13:00:00,14.33,14.36,14.32,14.33,191362.0,11.8985,11.9235,11.8902,11.8985,191362.0
2021-08-03 13:10:00,14.33,14.35,14.3,14.32,178328.0,11.8985,11.9152,11.8736,11.8902,178328.0
2021-08-03 13:20:00,14.32,14.33,14.29,14.31,187528.0,11.8902,11.8985,11.8653,11.8819,187528.0
2021-08-03 13:30:00,14.31,14.32,14.28,14.29,168549.0,11.8819,11.8902,11.857,11.8653,168549.0
2021-08-03 13:40:00,14.29,14.34,14.29,14.33,243397.0,11.8653,11.9069,11.8653,11.8985,243397.0
2021-08-03 13:50:00,14.33,14.4,14.32,14.4,179151.0,11.8985,11.9567,11.8902,11.9567,179151.0
2021-08-03 14:00:00,14.4,14.41,14.38,14.38,199644.0,11.9567,11.965,11.9401,11.9401,199644.0
2021-08-03 14:10:00,14.39,14.41,14.38,14.4,241751.0,11.9484,11.965,11.9401,11.9567,241751.0
2021-08-03 14:20:00,14.39,14.43,14.37,14.42,356267.0,11.9484,11.9816,11.9318,11.9733,356267.0
2021-08-03 14:30:00,14.42,14.44,14.41,14.44,267635.0,11.9733,11.9899,11.965,11.9899,267635.0
2021-08-03 14:40:00,14.43,14.45,14.41,14.43,196184.0,11.9816,11.9982,11.965,11.9816,196184.0
2021-08-03 14:50:00,14.43,14.46,14.42,14.46,302603.0,11.9816,12.0065,11.9733,12.0065,302603.0
2021-08-03 15:00:00,14.46,14.48,14.45,14.48,361458.0,12.0065,12.0231,11.9982,12.0231,361458.0
2021-08-03 15:10:00,14.48,14.51,14.48,14.5,776795.0,12.0231,12.048,12.0231,12.0397,776795.0
2021-08-03 15:20:00,14.51,14.51,14.45,14.48,458068.0,12.048,12.048,11.9982,12.0231,458068.0
2021-08-03 15:30:00,14.48,14.5,14.45,14.46,581789.0,12.0231,12.0397,11.9982,12.0065,581789.0
2021-08-03 15:40:00,14.46,14.46,14.42,14.44,400961.0,12.0065,12.0065,11.9733,11.9899,400961.0
2021-08-03 15:50:00,14.44,14.47,14.43,14.46,1482475.0,11.9899,12.0148,11.9816,12.0065,1482475.0
2021-08-04 09:30:00,14.23,14.33,14.17,14.28,806377.0,11.8155,11.8985,11.7657,11.857,806377.0
2021-08-04 09:40:00,14.28,14.28,14.14,14.24,473431.0,11.857,11.857,11.7408,11.8238,473431.0
2021-08-04 09:50:00,14.24,14.31,14.17,14.18,447103.0,11.8238,11.8819,11.7657,11.774,447103.0
2021-08-04 10:00:00,14.19,14.34,14.18,14.33,448921.0,11.7823,11.9069,11.774,11.8985,448921.0
2021-08-04 10:10:00,14.33,14.43,14.31,14.39,466096.0,11.8985,11.9816,11.8819,11.9484,466096.0
2021-08-04 10:20:00,14.39,14.46,14.37,14.43,475746.0,11.9484,12.0065,11.9318,11.9816,475746.0
2021-08-04 10:30:00,14.44,14.44,14.3,14.4,291034.0,11.9899,11.9899,11.8736,11.9567,291034.0
2021-08-04 10:40:00,14.4,14.47,14.38,14.43,275639.0,11.9567,12.0148,11.9401,11.9816,275639.0
2021-08-04 10:50:00,14.43,14.47,14.39,14.44,319916.0,11.9816,12.0148,11.9484,11.9899,319916.0
2021-08-04 11:00:00,14.44,14.48,14.39,14.47,276365.0,11.9899,12.0231,11.9484,12.0148,276365.0
2021-08-04 11:10:00,14.46,14.48,14.44,14.46,229260.0,12.0065,12.0231,11.9899,12.0065,229260.0
2021-08-04 11:20:00,14.46,14.48,14.43,14.45,241997.0,12.0065,12.0231,11.9816,11.9982,241997.0
2021-08-04 11:30:00,14.45,14.45,14.39,14.42,214815.0,11.9982,11.9982,11.9484,11.9733,214815.0
2021-08-04 11:40:00,14.42,14.43,14.34,14.35,208550.0,11.9733,11.9816,11.9069,11.9152,208550.0
2021-08-04 11:50:00,14.35,14.35,14.29,14.31,166769.0,11.9152,11.9152,11.8653,11.8819,166769.0
2021-08-04 12:00:00,14.3,14.33,14.29,14.31,176364.0,11.8736,11.8985,11.8653,11.8819,176364.0
2021-08-04 12:10:00,14.32,14.32,14.27,14.31,229003.0,11.8902,11.8902,11.8487,11.8819,229003.0
2021-08-04 12:20:00,14.31,14.33,14.28,14.29,238209.0,11.8819,11.8985,11.857,11.8653,238209.0
2021-08-04 12:30:00,14.3,14.35,14.29,14.34,127657.0,11.8736,11.9152,11.8653,11.9069,127657.0
2021-08-04 12:40:00,14.34,14.35,14.3,14.35,235923.0,11.9069,11.9152,11.8736,11.9152,235923.0
2021-08-04 12:50:00,14.35,14.36,14.32,14.33,281561.0,11.9152,11.9235,11.8902,11.8985,281561.0
2021-08-04 13:00:00,14.33,14.35,14.31,14.33,195345.0,11.8985,11.9152,11.8819,11.8985,195345.0
2021-08-04 13:10:00,14.34,14.36,14.33,14.36,208963.0,11.9069,11.9235,11.8985,11.9235,208963.0
2021-08-04 13:20:00,14.36,14.36,14.34,14.35,255701.0,11.9235,11.9235,11.9069,11.9152,255701.0
2021-08-04 13:30:00,14.35,14.38,14.34,14.36,145990.0,11.9152,11.9401,11.9069,11.9235,145990.0
2021-08-04 13:40:00,14.36,14.36,14.31,14.32,145807.0,11.9235,11.9235,11.8819,11.8902,145807.0
2021-08-04 13:50:00,14.33,14.35,14.32,14.35,141911.0,11.8985,11.9152,11.8902,11.9152,141911.0
2021-08-04 14:00:00,14.35,14.36,14.32,14.33,159353.0,11.9152,11.9235,11.8902,11.8985,159353.0
2021-08-04 14:10:00,14.34,14.34,14.3,14.3,128320.0,11.9069,11.9069,11.8736,11.8736,128320.0
2021-08-04 14:20:00,14.31,14.32,14.28,14.29,128446.0,11.8819,11.8902,11.857,11.8653,128446.0
2021-08-04 14:30:00,14.29,14.3,14.27,14.29,123015.0,11.8653,11.8736,11.8487,11.8653,123015.0
2021-08-04 14:40:00,14.29,14.31,14.27,14.29,196589.0,11.8653,11.8819,11.8487,11.8653,196589.0
2021-08-04 14:50:00,14.29,14.32,14.28,14.31,134591.0,11.8653,11.8902,11.857,11.8819,134591.0
2021-08-04 15:00:00,14.31,14.31,14.28,14.29,193912.0,11.8819,11.8819,11.857,11.8653,193912.0
2021-08-04 15:10:00,14.29,14.3,14.27,14.29,128045.0,11.8653,11.8736,11.8487,11.8653,128045.0
2021-08-04 15:20:00,14.29,14.31,14.28,14.31,173151.0,11.8653,11.8819,11.857,11.8819,173151.0
2021-08-04 15:30:00,14.31,14.32,14.28,14.28,299996.0,11.8819,11.8902,11.857,11.857,299996.0
2021-08-04 15:40:00,14.29,14.31,14.27,14.29,439936.0,11.8653,11.8819,11.8487,11.8653,439936.0
2021-08-04 15:50:00,14.29,14.31,14.25,14.25,1166198.0,11.8653,11.8819,11.8321,11.8321,1166198.0
2021-08-05 09:30:00,14.36,14.55,14.36,14.44,701963.0,11.9235,12.0812,11.9235,11.9899,701963.0
2021-08-05 09:40:00,14.45,14.47,14.33,14.36,393617.0,11.9982,12.0148,11.8985,11.9235,393617.0
2021-08-05 09:50:00,14.37,14.42,14.35,14.4,302454.0,11.9318,11.9733,11.9152,11.9567,302454.0
2021-08-05 10:00:00,14.41,14.44,14.38,14.39,276102.0,11.965,11.9899,11.9401,11.9484,276102.0
2021-08-05 10:10:00,14.38,14.4,14.33,14.34,268729.0,11.9401,11.9567,11.8985,11.9069,268729.0
2021-08-05 10:20:00,14.33,14.41,14.32,14.37,637353.0,11.8985,11.965,11.8902,11.9318,637353.0
2021-08-05 10:30:00,14.37,14.42,14.36,14.41,227711.0,11.9318,11.9733,11.9235,11.965,227711.0
2021-08-05 10:40:00,14.4,14.43,14.38,14.39,558789.0,11.9567,11.9816,11.9401,11.9484,558789.0
2021-08-05 10:50:00,14.39,14.39,14.34,14.34,263132.0,11.9484,11.9484,11.9069,11.9069,263132.0
2021-08-05 11:00:00,14.35,14.4,14.34,14.39,618716.0,11.9152,11.9567,11.9069,11.9484,618716.0
2021-08-05 11:10:00,14.39,14.42,14.38,14.4,212976.0,11.9484,11.9733,11.9401,11.9567,212976.0
2021-08-05 11:20:00,14.39,14.44,14.36,14.43,213182.0,11.9484,11.9899,11.9235,11.9816,213182.0
2021-08-05 11:30:00,14.43,14.44,14.39,14.41,304162.0,11.9816,11.9899,11.9484,11.965,304162.0
2021-08-05 11:40:00,14.41,14.42,14.37,14.39,220514.0,11.965,11.9733,11.9318,11.9484,220514.0
2021-08-05 11:50:00,14.38,14.4,14.36,14.39,203561.0,11.9401,11.9567,11.9235,11.9484,203561.0
2021-08-05 12:00:00,14.39,14.4,14.37,14.39,177566.0,11.9484,11.9567,11.9318,11.9484,177566.0
2021-08-05 12:10:00,14.38,14.41,14.38,14.39,234935.0,11.9401,11.965,11.9401,11.9484,234935.0
2021-08-05 12:20:00,14.39,14.39,14.34,14.35,238796.0,11.9484,11.9484,11.9069,11.9152,238796.0
2021-08-05 12:30:00,14.35,14.35,14.31,14.32,185410.0,11.9152,11.9152,11.8819,11.8902,185410.0
2021-08-05 12:40:00,14.32,14.32,14.29,14.31,185085.0,11.8902,11.8902,11.8653,11.8819,185085.0
2021-08-05 12:50:00,14.31,14.32,14.29,14.31,140747.0,11.8819,11.8902,11.8653,11.8819,140747.0
2021-08-05 13:00:00,14.31,14.36,14.3,14.36,232342.0,11.8819,11.9235,11.8736,11.9235,232342.0
2021-08-05 13:10:00,14.35,14.38,14.34,14.37,208039.0,11.9152,11.9401,11.9069,11.9318,208039.0
2021-08-05 13:20:00,14.37,14.39,14.36,14.37,189315.0,11.9318,11.9484,11.9235,11.9318,189315.0
2021-08-05 13:30:00,14.38,14.39,14.33,14.35,170963.0,11.9401,11.9484,11.8985,11.9152,170963.0
2021-08-05 13:40:00,14.35,14.38,14.34,14.37,206487.0,11.9152,11.9401,11.9069,11.9318,206487.0
2021-08-05 13:50:00,14.37,14.38,14.35,14.36,129837.0,11.9318,11.9401,11.9152,11.9235,129837.0
2021-08-05 14:00:00,14.36,14.37,14.33,14.34,197424.0,11.9235,11.9318,11.8985,11.9069,197424.0
2021-08-05 14:10:00,14.34,14.36,14.33,14.34,155039.0,11.9069,11.9235,11.8985,11.9069,155039.0
2021-08-05 14:20:00,14.34,14.34,14.32,14.34,184193.0,11.9069,11.9069,11.8902,11.9069,184193.0
2021-08-05 14:30:00,14.33,14.34,14.31,14.32,280566.0,11.8985,11.9069,11.8819,11.8902,280566.0
2021-08-05 14:40:00,14.33,14.34,14.32,14.33,110460.0,11.8985,11.9069,11.8902,11.8985,110460.0
2021-08-05 14:50:00,14.33,14.33,14.31,14.31,257710.0,11.8985,11.8985,11.8819,11.8819,257710.0
2021-08-05 15:00:00,14.31,14.36,14.31,14.36,188791.0,11.8819,11.9235,11.8819,11.9235,188791.0
2021-08-05 15:10:00,14.36,14.37,14.35,14.36,235179.0,11.9235,11.9318,11.9152,11.9235,235179.0
2021-08-05 15:20:00,14.36,14.39,14.36,14.37,483279.0,11.9235,11.9484,11.9235,11.9318,483279.0
2021-08-05 15:30:00,14.37,14.38,14.34,14.38,434930.0,11.9318,11.9401,11.9069,11.9401,434930.0
2021-08-05 15:40:00,14.38,14.4,14.37,14.39,746193.0,11.9401,11.9567,11.9318,11.9484,746193.0
2021-08-05 15:50:00,14.39,14.43,14.37,14.43,1529377.0,11.9484,11.9816,11.9318,11.9816,1529377.0
2021-08-06 09:30:00,14.61,14.72,14.43,14.67,771237.0,12.131,12.2224,11.9816,12.1809,771237.0
2021-08-06 09:40:00,14.68,14.74,14.67,14.71,371606.0,12.1892,12.239,12.1809,12.2141,371606.0
2021-08-06 09:50:00,14.7,14.74,14.64,14.73,376395.0,12.2058,12.239,12.1559,12.2307,376395.0
2021-08-06 10:00:00,14.73,14.79,14.69,14.7,465832.0,12.2307,12.2805,12.1975,12.2058,465832.0
2021-08-06 10:10:00,14.69,14.78,14.67,14.78,265635.0,12.1975,12.2722,12.1809,12.2722,265635.0
2021-08-06 10:20:00,14.78,14.79,14.74,14.78,271267.0,12.2722,12.2805,12.239,12.2722,271267.0
2021-08-06 10:30:00,14.77,14.83,14.75,14.8,431312.0,12.2639,12.3137,12.2473,12.2888,431312.0
2021-08-06 10:40:00,14.8,14.83,14.78,14.82,267820.0,12.2888,12.3137,12.2722,12.3054,267820.0
2021-08-06 10:50:00,14.81,14.84,14.8,14.83,280517.0,12.2971,12.322,12.2888,12.3137,280517.0
2021-08-06 11:00:00,14.83,14.9,14.82,14.89,398710.0,12.3137,12.3718,12.3054,12.3635,398710.0
2021-08-06 11:10:00,14.89,14.9,14.81,14.82,248939.0,12.3635,12.3718,12.2971,12.3054,248939.0
2021-08-06 11:20:00,14.83,14.87,14.82,14.86,200506.0,12.3137,12.3469,12.3054,12.3386,200506.0
2021-08-06 11:30:00,14.86,14.87,14.83,14.84,156221.0,12.3386,12.3469,12.3137,12.322,156221.0
2021-08-06 11:40:00,14.84,14.86,14.83,14.85,198182.0,12.322,12.3386,12.3137,12.3303,198182.0
2021-08-06 11:50:00,14.85,14.87,14.82,14.85,248300.0,12.3303,12.3469,12.3054,12.3303,248300.0
2021-08-06 12:00:00,14.85,14.88,14.84,14.88,210057.0,12.3303,12.3552,12.322,12.3552,210057.0
2021-08-06 12:10:00,14.88,14.89,14.85,14.87,268497.0,12.3552,12.3635,12.3303,12.3469,268497.0
2021-08-06 12:20:00,14.87,14.89,14.82,14.83,172654.0,12.3469,12.3635,12.3054,12.3137,172654.0
2021-08-06 12:30:00,14.82,14.83,14.8,14.81,220149.0,12.3054,12.3137,12.2888,12.2971,220149.0
2021-08-06 12:40:00,14.81,14.84,14.79,14.83,221926.0,12.2971,12.322,12.2805,12.3137,221926.0
2021-08-06 12:50:00,14.82,14.85,14.82,14.82,137614.0,12.3054,12.3303,12.3054,12.3054,137614.0
2021-08-06 13:00:00,14.82,14.82,14.79,14.8,149715.0,12.3054,12.3054,12.2805,12.2888,149715.0
2021-08-06 13:10:00,14.8,14.81,14.78,14.81,119930.0,12.2888,12.2971,12.2722,12.2971,119930.0
2021-08-06 13:20:00,14.8,14.81,14.76,14.77,135783.0,12.2888,12.2971,12.2556,12.2639,135783.0
2021-08-06 13:30:00,14.76,14.78,14.75,14.76,148458.0,12.2556,12.2722,12.2473,12.2556,148458.0
2021-08-06 13:40:00,14.75,14.76,14.72,14.75,122909.0,12.2473,12.2556,12.2224,12.2473,122909.0
2021-08-06 13:50:00,14.75,14.78,14.73,14.77,140920.0,12.2473,12.2722,12.2307,12.2639,140920.0
2021-08-06 14:00:00,14.76,14.76,14.72,14.74,116983.0,12.2556,12.2556,12.2224,12.239,116983.0
2021-08-06 14:10:00,14.74,14.76,14.73,14.76,111784.0,12.239,12.2556,12.2307,12.2556,111784.0
2021-08-06 14:20:00,14.76,14.78,14.74,14.75,132260.0,12.2556,12.2722,12.239,12.2473,132260.0
2021-08-06 14:30:00,14.75,14.75,14.72,14.74,156253.0,12.2473,12.2473,12.2224,12.239,156253.0
2021-08-06 14:40:00,14.74,14.75,14.71,14.71,127887.0,12.239,12.2473,12.2141,12.2141,127887.0
2021-08-06 14:50:00,14.71,14.72,14.69,14.71,146336.0,12.2141,12.2224,12.1975,12.2141,146336.0
2021-08-06 15:00:00,14.71,14.72,14.68,14.71,164034.0,12.2141,12.2224,12.1892,12.2141,164034.0
2021-08-06 15:10:00,14.71,14.73,14.71,14.71,138050.0,12.2141,12.2307,12.2141,12.2141,138050.0
2021-08-06 15:20:00,14.71,14.74,14.71,14.74,174289.0,12.2141,12.239,12.2141,12.239,174289.0
2021-08-06 15:30:00,14.74,14.75,14.72,14.72,235444.0,12.239,12.2473,12.2224,12.2224,235444.0
2021-08-06 15:40:00,14.72,14.73,14.69,14.69,325560.0,12.2224,12.2307,12.1975,12.1975,325560.0
2021-08-06 15:50:00,14.69,14.74,14.68,14.74,952839.0,12.1975,12.239,12.1892,12.239,952839.0
2021-08-09 09:30:00,14.63,14.7,14.5,14.58,503744.0,12.1476,12.2058,12.0397,12.1061,503744.0
2021-08-09 09:40:00,14.58,14.65,14.54,14.59,352062.0,12.1061,12.1643,12.0729,12.1144,352062.0
2021-08-09 09:50:00,14.58,14.59,14.48,14.58,420087.0,12.1061,12.1144,12.0231,12.1061,420087.0
2021-08-09 10:00:00,14.57,14.64,14.57,14.61,314014.0,12.0978,12.1559,12.0978,12.131,314014.0
2021-08-09 10:10:00,14.6,14.61,14.53,14.58,165479.0,12.1227,12.131,12.0646,12.1061,165479.0
2021-08-09 10:20:00,14.58,14.64,14.57,14.61,307575.0,12.1061,12.1559,12.0978,12.131,307575.0
2021-08-09 10:30:00,14.61,14.61,14.54,14.59,267716.0,12.131,12.131,12.0729,12.1144,267716.0
2021-08-09 10:40:00,14.59,14.66,14.57,14.65,188707.0,12.1144,12.1726,12.0978,12.1643,188707.0
2021-08-09 10:50:00,14.65,14.7,14.64,14.7,595573.0,12.1643,12.2058,12.1559,12.2058,595573.0
2021-08-09 11:00:00,14.69,14.69,14.63,14.68,258219.0,12.1975,12.1975,12.1476,12.1892,258219.0
2021-08-09 11:10:00,14.68,14.71,14.66,14.7,428463.0,12.1892,12.2141,12.1726,12.2058,428463.0
2021-08-09 11:20:00,14.7,14.7,14.64,14.65,228656.0,12.2058,12.2058,12.1559,12.1643,228656.0
2021-08-09 11:30:00,14.65,14.67,14.64,14.65,314763.0,12.1643,12.1809,12.1559,12.1643,314763.0
2021-08-09 11:40:00,14.65,14.67,14.63,14.67,297190.0,12.1643,12.1809,12.1476,12.1809,297190.0
2021-08-09 11:50:00,14.67,14.69,14.66,14.67,589161.0,12.1809,12.1975,12.1726,12.1809,589161.0
2021-08-09 12:00:00,14.67,14.69,14.65,14.69,307578.0,12.1809,12.1975,12.1643,12.1975,307578.0
2021-08-09 12:10:00,14.69,14.74,14.68,14.74,507490.0,12.1975,12.239,12.1892,12.239,507490.0
2021-08-09 12:20:00,14.74,14.77,14.73,14.76,336163.0,12.239,12.2639,12.2307,12.2556,336163.0
2021-08-09 12:30:00,14.77,14.79,14.75,14.78,193424.0,12.2639,12.2805,12.2473,12.2722,193424.0
2021-08-09 12:40:00,14.78,14.81,14.77,14.81,206063.0,12.2722,12.2971,12.2639,12.2971,206063.0
2021-08-09 12:50:00,14.8,14.83,14.79,14.82,169235.0,12.2888,12.3137,12.2805,12.3054,169235.0
2021-08-09 13:00:00,14.82,14.83,14.81,14.82,192219.0,12.3054,12.3137,12.2971,12.3054,192219.0
2021-08-09 13:10:00,14.83,14.83,14.77,14.79,179523.0,12.3137,12.3137,12.2639,12.2805,179523.0
2021-08-09 13:20:00,14.79,14.82,14.79,14.81,144077.0,12.2805,12.3054,12.2805,12.2971,144077.0
2021-08-09 13:30:00,14.81,14.81,14.76,14.79,105060.0,12.2971,12.2971,12.2556,12.2805,105060.0
2021-08-09 13:40:00,14.79,14.82,14.78,14.8,149175.0,12.2805,12.3054,12.2722,12.2888,149175.0
2021-08-09 13:50:00,14.8,14.84,14.8,14.83,136687.0,12.2888,12.322,12.2888,12.3137,136687.0
2021-08-09 14:00:00,14.83,14.83,14.78,14.79,161576.0,12.3137,12.3137,12.2722,12.2805,161576.0
2021-08-09 14:10:00,14.8,14.83,14.79,14.83,113428.0,12.2888,12.3137,12.2805,12.3137,113428.0
2021-08-09 14:20:00,14.83,14.84,14.8,14.81,204447.0,12.3137,12.322,12.2888,12.2971,204447.0
2021-08-09 14:30:00,14.81,14.83,14.78,14.83,232962.0,12.2971,12.3137,12.2722,12.3137,232962.0
2021-08-09 14:40:00,14.83,14.83,14.79,14.81,191403.0,12.3137,12.3137,12.2805,12.2971,191403.0
2021-08-09 14:50:00,14.8,14.8,14.76,14.79,176230.0,12.2888,12.2888,12.2556,12.2805,176230.0
2021-08-09 15:00:00,14.79,14.79,14.73,14.74,187548.0,12.2805,12.2805,12.2307,12.239,187548.0
2021-08-09 15:10:00,14.74,14.76,14.73,14.76,121156.0,12.239,12.2556,12.2307,12.2556,121156.0
2021-08-09 15:20:00,14.76,14.76,14.71,14.72,228744.0,12.2556,12.2556,12.2141,12.2224,228744.0
2021-08-09 15:30:00,14.72,14.75,14.71,14.73,294510.0,12.2224,12.2473,12.2141,12.2307,294510.0
2021-08-09 15:40:00,14.72,14.73,14.67,14.67,540070.0,12.2224,12.2307,12.1809,12.1809,540070.0
2021-08-09 15:50:00,14.67,14.68,14.63,14.65,1186614.0,12.1809,12.1892,12.1476,12.1643,1186614.0
2021-08-10 09:30:00,14.62,14.66,14.53,14.61,688205.0,12.1393,12.1726,12.0646,12.131,688205.0
2021-08-10 09:40:00,14.61,14.66,14.55,14.6,499289.0,12.131,12.1726,12.0812,12.1227,499289.0
2021-08-10 09:50:00,14.6,14.62,14.55,14.56,492740.0,12.1227,12.1393,12.0812,12.0895,492740.0
2021-08-10 10:00:00,14.56,14.67,14.53,14.67,656081.0,12.0895,12.1809,12.0646,12.1809,656081.0
2021-08-10 10:10:00,14.67,14.76,14.66,14.75,369605.0,12.1809,12.2556,12.1726,12.2473,369605.0
2021-08-10 10:20:00,14.75,14.78,14.74,14.78,263780.0,12.2473,12.2722,12.239,12.2722,263780.0
2021-08-10 10:30:00,14.78,14.81,14.74,14.79,400705.0,12.2722,12.2971,12.239,12.2805,400705.0
2021-08-10 10:40:00,14.79,14.82,14.74,14.77,270932.0,12.2805,12.3054,12.239,12.2639,270932.0
2021-08-10 10:50:00,14.77,14.81,14.76,14.8,219819.0,12.2639,12.2971,12.2556,12.2888,219819.0
2021-08-10 11:00:00,14.8,14.85,14.8,14.82,240134.0,12.2888,12.3303,12.2888,12.3054,240134.0
2021-08-10 11:10:00,14.82,14.87,14.8,14.86,179134.0,12.3054,12.3469,12.2888,12.3386,179134.0
2021-08-10 11:20:00,14.86,14.9,14.84,14.88,269525.0,12.3386,12.3718,12.322,12.3552,269525.0
2021-08-10 11:30:00,14.88,14.89,14.82,14.84,287176.0,12.3552,12.3635,12.3054,12.322,287176.0
2021-08-10 11:40:00,14.83,14.86,14.82,14.84,190508.0,12.3137,12.3386,12.3054,12.322,190508.0
2021-08-10 11:50:00,14.84,14.87,14.82,14.87,139120.0,12.322,12.3469,12.3054,12.3469,139120.0
2021-08-10 12:00:00,14.86,14.86,14.8,14.83,186336.0,12.3386,12.3386,12.2888,12.3137,186336.0
2021-08-10 12:10:00,14.83,14.83,14.77,14.78,240951.0,12.3137,12.3137,12.2639,12.2722,240951.0
2021-08-10 12:20:00,14.77,14.81,14.76,14.79,214740.0,12.2639,12.2971,12.2556,12.2805,214740.0
2021-08-10 12:30:00,14.79,14.8,14.77,14.79,158957.0,12.2805,12.2888,12.2639,12.2805,158957.0
2021-08-10 12:40:00,14.79,14.8,14.75,14.77,212905.0,12.2805,12.2888,12.2473,12.2639,212905.0
2021-08-10 12:50:00,14.78,14.81,14.76,14.79,163200.0,12.2722,12.2971,12.2556,12.2805,163200.0
2021-08-10 13:00:00,14.79,14.82,14.78,14.81,194420.0,12.2805,12.3054,12.2722,12.2971,194420.0
2021-08-10 13:10:00,14.81,14.83,14.8,14.82,103153.0,12.2971,12.3137,12.2888,12.3054,103153.0
2021-08-10 13:20:00,14.83,14.84,14.81,14.83,132583.0,12.3137,12.322,12.2971,12.3137,132583.0
2021-08-10 13:30:00,14.83,14.84,14.8,14.81,132507.0,12.3137,12.322,12.2888,12.2971,132507.0
2021-08-10 13:40:00,14.82,14.82,14.76,14.77,207598.0,12.3054,12.3054,12.2556,12.2639,207598.0
2021-08-10 13:50:00,14.77,14.8,14.75,14.8,142421.0,12.2639,12.2888,12.2473,12.2888,142421.0
2021-08-10 14:00:00,14.79,14.83,14.79,14.83,276754.0,12.2805,12.3137,12.2805,12.3137,276754.0
2021-08-10 14:10:00,14.82,14.83,14.78,14.8,256016.0,12.3054,12.3137,12.2722,12.2888,256016.0
2021-08-10 14:20:00,14.8,14.8,14.79,14.79,84212.0,12.2888,12.2888,12.2805,12.2805,84212.0
2021-08-10 14:30:00,14.8,14.81,14.77,14.78,220404.0,12.2888,12.2971,12.2639,12.2722,220404.0
2021-08-10 14:40:00,14.79,14.82,14.78,14.82,244102.0,12.2805,12.3054,12.2722,12.3054,244102.0
2021-08-10 14:50:00,14.82,14.84,14.81,14.83,221973.0,12.3054,12.322,12.2971,12.3137,221973.0
2021-08-10 15:00:00,14.83,14.84,14.81,14.84,149889.0,12.3137,12.322,12.2971,12.322,149889.0
2021-08-10 15:10:00,14.84,14.84,14.8,14.82,253036.0,12.322,12.322,12.2888,12.3054,253036.0
2021-08-10 15:20:00,14.82,14.83,14.81,14.83,192463.0,12.3054,12.3137,12.2971,12.3137,192463.0
2021-08-10 15:30:00,14.83,14.85,14.82,14.84,724287.0,12.3137,12.3303,12.3054,12.322,724287.0
2021-08-10 15:40:00,14.84,14.87,14.83,14.87,414049.0,12.322,12.3469,12.3137,12.3469,414049.0
2021-08-10 15:50:00,14.87,14.88,14.84,14.87,932076.0,12.3469,12.3552,12.322,12.3469,932076.0
2021-08-11 09:30:00,14.88,14.95,14.78,14.92,570176.0,12.3552,12.4133,12.2722,12.3884,570176.0
2021-08-11 09:40:00,14.92,15.0,14.9,15.0,724665.0,12.3884,12.4549,12.3718,12.4549,724665.0
2021-08-11 09:50:00,15.0,15.02,14.9,14.95,465345.0,12.4549,12.4715,12.3718,12.4133,465345.0
2021-08-11 10:00:00,14.95,14.97,14.9,14.96,297349.0,12.4133,12.43,12.3718,12.4217,297349.0
2021-08-11 10:10:00,14.96,15.03,14.95,15.01,399991.0,12.4217,12.4798,12.4133,12.4632,399991.0
2021-08-11 10:20:00,15.01,15.05,14.99,15.04,484407.0,12.4632,12.4964,12.4466,12.4881,484407.0
2021-08-11 10:30:00,15.04,15.08,15.02,15.07,482821.0,12.4881,12.5213,12.4715,12.513,482821.0
2021-08-11 10:40:00,15.08,15.1,15.06,15.1,318631.0,12.5213,12.5379,12.5047,12.5379,318631.0
2021-08-11 10:50:00,15.1,15.13,15.06,15.13,470623.0,12.5379,12.5628,12.5047,12.5628,470623.0
2021-08-11 11:00:00,15.13,15.16,15.1,15.16,370961.0,12.5628,12.5877,12.5379,12.5877,370961.0
2021-08-11 11:10:00,15.16,15.2,15.12,15.14,636756.0,12.5877,12.6209,12.5545,12.5711,636756.0
2021-08-11 11:20:00,15.14,15.17,15.08,15.09,253628.0,12.5711,12.596,12.5213,12.5296,253628.0
2021-08-11 11:30:00,15.09,15.13,15.08,15.09,259232.0,12.5296,12.5628,12.5213,12.5296,259232.0
2021-08-11 11:40:00,15.09,15.13,15.08,15.12,142600.0,12.5296,12.5628,12.5213,12.5545,142600.0
2021-08-11 11:50:00,15.12,15.15,15.1,15.14,197351.0,12.5545,12.5794,12.5379,12.5711,197351.0
2021-08-11 12:00:00,15.14,15.15,15.11,15.14,118019.0,12.5711,12.5794,12.5462,12.5711,118019.0
2021-08-11 12:10:00,15.15,15.17,15.14,15.16,261602.0,12.5794,12.596,12.5711,12.5877,261602.0
2021-08-11 12:20:00,15.16,15.16,15.14,15.15,139937.0,12.5877,12.5877,12.5711,12.5794,139937.0
2021-08-11 12:30:00,15.15,15.17,15.14,15.17,70362.0,12.5794,12.596,12.5711,12.596,70362.0
2021-08-11 12:40:00,15.17,15.17,15.13,15.14,215431.0,12.596,12.596,12.5628,12.5711,215431.0
2021-08-11 12:50:00,15.14,15.18,15.13,15.17,137313.0,12.5711,12.6043,12.5628,12.596,137313.0
2021-08-11 13:00:00,15.17,15.19,15.11,15.13,468694.0,12.596,12.6126,12.5462,12.5628,468694.0
2021-08-11 13:10:00,15.13,15.14,15.08,15.1,312926.0,12.5628,12.5711,12.5213,12.5379,312926.0
2021-08-11 13:20:00,15.1,15.11,15.08,15.11,232731.0,12.5379,12.5462,12.5213,12.5462,232731.0
2021-08-11 13:30:00,15.11,15.13,15.1,15.12,261095.0,12.5462,12.5628,12.5379,12.5545,261095.0
2021-08-11 13:40:00,15.12,15.15,15.11,15.14,253416.0,12.5545,12.5794,12.5462,12.5711,253416.0
2021-08-11 13:50:00,15.14,15.14,15.12,15.13,232621.0,12.5711,12.5711,12.5545,12.5628,232621.0
2021-08-11 14:00:00,15.13,15.15,15.11,15.15,138498.0,12.5628,12.5794,12.5462,12.5794,138498.0
2021-08-11 14:10:00,15.15,15.16,15.13,15.15,169154.0,12.5794,12.5877,12.5628,12.5794,169154.0
2021-08-11 14:20:00,15.15,15.16,15.14,15.16,136840.0,12.5794,12.5877,12.5711,12.5877,136840.0
2021-08-11 14:30:00,15.16,15.17,15.14,15.16,207050.0,12.5877,12.596,12.5711,12.5877,207050.0
2021-08-11 14:40:00,15.16,15.17,15.13,15.14,191192.0,12.5877,12.596,12.5628,12.5711,191192.0
2021-08-11 14:50:00,15.15,15.17,15.13,15.17,135917.0,12.5794,12.596,12.5628,12.596,135917.0
2021-08-11 15:00:00,15.17,15.18,15.15,15.16,251701.0,12.596,12.6043,12.5794,12.5877,251701.0
2021-08-11 15:10:00,15.16,15.18,15.15,15.18,199638.0,12.5877,12.6043,12.5794,12.6043,199638.0
2021-08-11 15:20:00,15.17,15.2,15.17,15.2,223941.0,12.596,12.6209,12.596,12.6209,223941.0
2021-08-11 15:30:00,15.2,15.22,15.18,15.21,551083.0,12.6209,12.6375,12.6043,12.6292,551083.0
2021-08-11 15:40:00,15.21,15.21,15.18,15.19,534314.0,12.6292,12.6292,12.6043,12.6126,534314.0
2021-08-11 15:50:00,15.19,15.27,15.18,15.25,2034780.0,12.6126,12.6791,12.6043,12.6624,2034780.0
2021-08-12 09:30:00,15.23,15.28,15.15,15.21,452813.0,12.6458,12.6874,12.5794,12.6292,452813.0
2021-08-12 09:40:00,15.22,15.31,15.22,15.27,319932.0,12.6375,12.7123,12.6375,12.6791,319932.0
2021-08-12 09:50:00,15.27,15.27,15.17,15.25,446303.0,12.6791,12.6791,12.596,12.6624,446303.0
2021-08-12 10:00:00,15.25,15.26,15.18,15.18,440623.0,12.6624,12.6707,12.6043,12.6043,440623.0
2021-08-12 10:10:00,15.18,15.18,15.13,15.15,411437.0,12.6043,12.6043,12.5628,12.5794,411437.0
2021-08-12 10:20:00,15.14,15.18,15.13,15.15,441792.0,12.5711,12.6043,12.5628,12.5794,441792.0
2021-08-12 10:30:00,15.15,15.16,15.08,15.15,297894.0,12.5794,12.5877,12.5213,12.5794,297894.0
2021-08-12 10:40:00,15.15,15.16,15.13,15.15,173870.0,12.5794,12.5877,12.5628,12.5794,173870.0
2021-08-12 10:50:00,15.15,15.15,15.1,15.14,372208.0,12.5794,12.5794,12.5379,12.5711,372208.0
2021-08-12 11:00:00,15.13,15.15,15.12,15.14,284561.0,12.5628,12.5794,12.5545,12.5711,284561.0
2021-08-12 11:10:00,15.14,15.21,15.12,15.21,210902.0,12.5711,12.6292,12.5545,12.6292,210902.0
2021-08-12 11:20:00,15.21,15.22,15.17,15.22,450207.0,12.6292,12.6375,12.596,12.6375,450207.0
2021-08-12 11:30:00,15.22,15.22,15.18,15.2,215781.0,12.6375,12.6375,12.6043,12.6209,215781.0
2021-08-12 11:40:00,15.21,15.23,15.19,15.2,357117.0,12.6292,12.6458,12.6126,12.6209,357117.0
2021-08-12 11:50:00,15.2,15.25,15.18,15.25,516879.0,12.6209,12.6624,12.6043,12.6624,516879.0
2021-08-12 12:00:00,15.25,15.29,15.24,15.29,236472.0,12.6624,12.6957,12.6541,12.6957,236472.0
2021-08-12 12:10:00,15.29,15.3,15.27,15.28,260882.0,12.6957,12.704,12.6791,12.6874,260882.0
2021-08-12 12:20:00,15.28,15.32,15.28,15.31,119029.0,12.6874,12.7206,12.6874,12.7123,119029.0
2021-08-12 12:30:00,15.32,15.32,15.29,15.31,241669.0,12.7206,12.7206,12.6957,12.7123,241669.0
2021-08-12 12:40:00,15.31,15.32,15.29,15.3,141128.0,12.7123,12.7206,12.6957,12.704,141128.0
2021-08-12 12:50:00,15.31,15.32,15.29,15.32,171092.0,12.7123,12.7206,12.6957,12.7206,171092.0
2021-08-12 13:00:00,15.32,15.33,15.3,15.31,270703.0,12.7206,12.7289,12.704,12.7123,270703.0
2021-08-12 13:10:00,15.31,15.31,15.25,15.27,189595.0,12.7123,12.7123,12.6624,12.6791,189595.0
2021-08-12 13:20:00,15.27,15.27,15.25,15.26,110992.0,12.6791,12.6791,12.6624,12.6707,110992.0
2021-08-12 13:30:00,15.26,15.26,15.21,15.22,194010.0,12.6707,12.6707,12.6292,12.6375,194010.0
2021-08-12 13:40:00,15.22,15.25,15.21,15.22,224993.0,12.6375,12.6624,12.6292,12.6375,224993.0
2021-08-12 13:50:00,15.23,15.23,15.2,15.21,151386.0,12.6458,12.6458,12.6209,12.6292,151386.0
2021-08-12 14:00:00,15.21,15.23,15.19,15.22,305918.0,12.6292,12.6458,12.6126,12.6375,305918.0
2021-08-12 14:10:00,15.22,15.24,15.21,15.23,127686.0,12.6375,12.6541,12.6292,12.6458,127686.0
2021-08-12 14:20:00,15.24,15.25,15.22,15.24,200807.0,12.6541,12.6624,12.6375,12.6541,200807.0
2021-08-12 14:30:00,15.24,15.27,15.23,15.27,150598.0,12.6541,12.6791,12.6458,12.6791,150598.0
2021-08-12 14:40:00,15.27,15.3,15.27,15.3,148193.0,12.6791,12.704,12.6791,12.704,148193.0
2021-08-12 14:50:00,15.3,15.3,15.27,15.28,231479.0,12.704,12.704,12.6791,12.6874,231479.0
2021-08-12 15:00:00,15.28,15.29,15.27,15.28,227503.0,12.6874,12.6957,12.6791,12.6874,227503.0
2021-08-12 15:10:00,15.28,15.29,15.27,15.29,140447.0,12.6874,12.6957,12.6791,12.6957,140447.0
2021-08-12 15:20:00,15.29,15.3,15.27,15.27,277304.0,12.6957,12.704,12.6791,12.6791,277304.0
2021-08-12 15:30:00,15.27,15.3,15.27,15.29,397660.0,12.6791,12.704,12.6791,12.6957,397660.0
2021-08-12 15:40:00,15.29,15.32,15.28,15.32,513776.0,12.6957,12.7206,12.6874,12.7206,513776.0
2021-08-12 15:50:00,15.31,15.36,15.31,15.33,2190130.0,12.7123,12.7538,12.7123,12.7289,2190130.0
2021-08-13 09:30:00,15.38,15.41,15.24,15.25,472822.0,12.7704,12.7953,12.6541,12.6624,472822.0
2021-08-13 09:40:00,15.25,15.31,15.24,15.28,260345.0,12.6624,12.7123,12.6541,12.6874,260345.0
2021-08-13 09:50:00,15.27,15.29,15.23,15.26,370767.0,12.6791,12.6957,12.6458,12.6707,370767.0
2021-08-13 10:00:00,15.26,15.26,15.17,15.2,311106.0,12.6707,12.6707,12.596,12.6209,311106.0
2021-08-13 10:10:00,15.2,15.21,15.15,15.19,191921.0,12.6209,12.6292,12.5794,12.6126,191921.0
2021-08-13 10:20:00,15.19,15.21,15.15,15.19,289424.0,12.6126,12.6292,12.5794,12.6126,289424.0
2021-08-13 10:30:00,15.18,15.23,15.18,15.21,219877.0,12.6043,12.6458,12.6043,12.6292,219877.0
2021-08-13 10:40:00,15.21,15.22,15.18,15.2,155787.0,12.6292,12.6375,12.6043,12.6209,155787.0
2021-08-13 10:50:00,15.2,15.23,15.2,15.21,141967.0,12.6209,12.6458,12.6209,12.6292,141967.0
2021-08-13 11:00:00,15.21,15.24,15.2,15.23,194107.0,12.6292,12.6541,12.6209,12.6458,194107.0
2021-08-13 11:10:00,15.23,15.27,15.23,15.25,141046.0,12.6458,12.6791,12.6458,12.6624,141046.0
2021-08-13 11:20:00,15.25,15.25,15.19,15.19,159235.0,12.6624,12.6624,12.6126,12.6126,159235.0
2021-08-13 11:30:00,15.19,15.21,15.18,15.2,109959.0,12.6126,12.6292,12.6043,12.6209,109959.0
2021-08-13 11:40:00,15.2,15.23,15.18,15.23,130590.0,12.6209,12.6458,12.6043,12.6458,130590.0
2021-08-13 11:50:00,15.23,15.23,15.2,15.21,144655.0,12.6458,12.6458,12.6209,12.6292,144655.0
2021-08-13 12:00:00,15.22,15.24,15.22,15.23,84843.0,12.6375,12.6541,12.6375,12.6458,84843.0
2021-08-13 12:10:00,15.23,15.23,15.21,15.21,98985.0,12.6458,12.6458,12.6292,12.6292,98985.0
2021-08-13 12:20:00,15.21,15.22,15.18,15.2,150182.0,12.6292,12.6375,12.6043,12.6209,150182.0
2021-08-13 12:30:00,15.2,15.22,15.19,15.21,135988.0,12.6209,12.6375,12.6126,12.6292,135988.0
2021-08-13 12:40:00,15.21,15.24,15.21,15.23,127933.0,12.6292,12.6541,12.6292,12.6458,127933.0
2021-08-13 12:50:00,15.23,15.23,15.2,15.21,130026.0,12.6458,12.6458,12.6209,12.6292,130026.0
2021-08-13 13:00:00,15.21,15.21,15.16,15.17,122079.0,12.6292,12.6292,12.5877,12.596,122079.0
2021-08-13 13:10:00,15.17,15.2,15.16,15.19,125916.0,12.596,12.6209,12.5877,12.6126,125916.0
2021-08-13 13:20:00,15.2,15.2,15.18,15.2,90750.0,12.6209,12.6209,12.6043,12.6209,90750.0
2021-08-13 13:30:00,15.19,15.21,15.19,15.21,92490.0,12.6126,12.6292,12.6126,12.6292,92490.0
2021-08-13 13:40:00,15.21,15.23,15.2,15.23,103217.0,12.6292,12.6458,12.6209,12.6458,103217.0
2021-08-13 13:50:00,15.23,15.23,15.19,15.19,173543.0,12.6458,12.6458,12.6126,12.6126,173543.0
2021-08-13 14:00:00,15.2,15.2,15.18,15.2,142066.0,12.6209,12.6209,12.6043,12.6209,142066.0
2021-08-13 14:10:00,15.19,15.2,15.18,15.19,80258.0,12.6126,12.6209,12.6043,12.6126,80258.0
2021-08-13 14:20:00,15.18,15.19,15.14,15.16,194600.0,12.6043,12.6126,12.5711,12.5877,194600.0
2021-08-13 14:30:00,15.15,15.16,15.14,15.15,156647.0,12.5794,12.5877,12.5711,12.5794,156647.0
2021-08-13 14:40:00,15.16,15.16,15.11,15.13,126715.0,12.5877,12.5877,12.5462,12.5628,126715.0
2021-08-13 14:50:00,15.13,15.15,15.12,15.15,99975.0,12.5628,12.5794,12.5545,12.5794,99975.0
2021-08-13 15:00:00,15.15,15.16,15.14,15.16,173191.0,12.5794,12.5877,12.5711,12.5877,173191.0
2021-08-13 15:10:00,15.15,15.18,15.15,15.18,151278.0,12.5794,12.6043,12.5794,12.6043,151278.0
2021-08-13 15:20:00,15.18,15.18,15.13,15.14,329503.0,12.6043,12.6043,12.5628,12.5711,329503.0
2021-08-13 15:30:00,15.14,15.16,15.13,15.16,233323.0,12.5711,12.5877,12.5628,12.5877,233323.0
2021-08-13 15:40:00,15.15,15.17,15.15,15.17,333711.0,12.5794,12.596,12.5794,12.596,333711.0
2021-08-13 15:50:00,15.17,15.17,15.12,15.16,845939.0,12.596,12.596,12.5545,12.5877,845939.0
2021-08-16 09:30:00,14.91,15.04,14.86,14.9,444821.0,12.3801,12.4881,12.3386,12.3718,444821.0
2021-08-16 09:40:00,14.91,14.94,14.86,14.91,270483.0,12.3801,12.405,12.3386,12.3801,270483.0
2021-08-16 09:50:00,14.92,14.96,14.85,14.88,356986.0,12.3884,12.4217,12.3303,12.3552,356986.0
2021-08-16 10:00:00,14.87,15.01,14.84,15.0,466707.0,12.3469,12.4632,12.322,12.4549,466707.0
2021-08-16 10:10:00,15.01,15.09,15.0,15.03,316452.0,12.4632,12.5296,12.4549,12.4798,316452.0
2021-08-16 10:20:00,15.03,15.06,14.95,14.98,241810.0,12.4798,12.5047,12.4133,12.4383,241810.0
2021-08-16 10:30:00,14.98,15.04,14.93,15.02,193391.0,12.4383,12.4881,12.3967,12.4715,193391.0
2021-08-16 10:40:00,15.01,15.05,14.98,14.98,169984.0,12.4632,12.4964,12.4383,12.4383,169984.0
2021-08-16 10:50:00,14.98,15.01,14.97,14.97,255001.0,12.4383,12.4632,12.43,12.43,255001.0
2021-08-16 11:00:00,14.97,14.99,14.92,14.95,136873.0,12.43,12.4466,12.3884,12.4133,136873.0
2021-08-16 11:10:00,14.95,14.97,14.93,14.96,155950.0,12.4133,12.43,12.3967,12.4217,155950.0
2021-08-16 11:20:00,14.96,15.01,14.96,14.98,151626.0,12.4217,12.4632,12.4217,12.4383,151626.0
2021-08-16 11:30:00,14.99,15.04,14.98,14.99,177348.0,12.4466,12.4881,12.4383,12.4466,177348.0
2021-08-16 11:40:00,14.99,15.02,14.98,15.0,266187.0,12.4466,12.4715,12.4383,12.4549,266187.0
2021-08-16 11:50:00,15.0,15.03,14.99,15.01,149582.0,12.4549,12.4798,12.4466,12.4632,149582.0
2021-08-16 12:00:00,15.01,15.02,14.99,15.01,230427.0,12.4632,12.4715,12.4466,12.4632,230427.0
2021-08-16 12:10:00,15.01,15.01,14.97,14.99,228264.0,12.4632,12.4632,12.43,12.4466,228264.0
2021-08-16 12:20:00,14.99,15.02,14.98,14.98,258591.0,12.4466,12.4715,12.4383,12.4383,258591.0
2021-08-16 12:30:00,14.99,14.99,14.95,14.98,90209.0,12.4466,12.4466,12.4133,12.4383,90209.0
2021-08-16 12:40:00,14.98,14.99,14.96,14.97,118513.0,12.4383,12.4466,12.4217,12.43,118513.0
2021-08-16 12:50:00,14.98,14.98,14.94,14.95,269838.0,12.4383,12.4383,12.405,12.4133,269838.0
2021-08-16 13:00:00,14.96,14.97,14.93,14.96,192784.0,12.4217,12.43,12.3967,12.4217,192784.0
2021-08-16 13:10:00,14.96,14.97,14.93,14.94,208470.0,12.4217,12.43,12.3967,12.405,208470.0
2021-08-16 13:20:00,14.94,14.95,14.91,14.91,139647.0,12.405,12.4133,12.3801,12.3801,139647.0
2021-08-16 13:30:00,14.91,14.91,14.87,14.9,246179.0,12.3801,12.3801,12.3469,12.3718,246179.0
2021-08-16 13:40:00,14.9,14.91,14.89,14.91,204610.0,12.3718,12.3801,12.3635,12.3801,204610.0
2021-08-16 13:50:00,14.91,14.92,14.88,14.91,233083.0,12.3801,12.3884,12.3552,12.3801,233083.0
2021-08-16 14:00:00,14.91,14.94,14.9,14.93,311055.0,12.3801,12.405,12.3718,12.3967,311055.0
2021-08-16 14:10:00,14.94,14.94,14.9,14.91,156381.0,12.405,12.405,12.3718,12.3801,156381.0
2021-08-16 14:20:00,14.9,14.91,14.88,14.89,233304.0,12.3718,12.3801,12.3552,12.3635,233304.0
2021-08-16 14:30:00,14.89,14.9,14.88,14.9,119527.0,12.3635,12.3718,12.3552,12.3718,119527.0
2021-08-16 14:40:00,14.89,14.93,14.89,14.93,163295.0,12.3635,12.3967,12.3635,12.3967,163295.0
2021-08-16 14:50:00,14.93,14.94,14.91,14.92,456697.0,12.3967,12.405,12.3801,12.3884,456697.0
2021-08-16 15:00:00,14.91,14.93,14.9,14.93,316430.0,12.3801,12.3967,12.3718,12.3967,316430.0
2021-08-16 15:10:00,14.93,14.94,14.92,14.94,217939.0,12.3967,12.405,12.3884,12.405,217939.0
2021-08-16 15:20:00,14.93,14.95,14.91,14.92,340644.0,12.3967,12.4133,12.3801,12.3884,340644.0
2021-08-16 15:30:00,14.92,14.93,14.89,14.89,505519.0,12.3884,12.3967,12.3635,12.3635,505519.0
2021-08-16 15:40:00,14.89,14.91,14.88,14.89,443279.0,12.3635,12.3801,12.3552,12.3635,443279.0
2021-08-16 15:50:00,14.89,14.96,14.89,14.96,1174728.0,12.3635,12.4217,12.3635,12.4217,1174728.0
2021-08-17 09:30:00,14.8,14.87,14.73,14.8,471167.0,12.2888,12.3469,12.2307,12.2888,471167.0
2021-08-17 09:40:00,14.81,14.83,14.74,14.77,340951.0,12.2971,12.3137,12.239,12.2639,340951.0
2021-08-17 09:50:00,14.77,14.82,14.76,14.79,284859.0,12.2639,12.3054,12.2556,12.2805,284859.0
2021-08-17 10:00:00,14.8,14.83,14.76,14.83,197886.0,12.2888,12.3137,12.2556,12.3137,197886.0
2021-08-17 10:10:00,14.83,14.96,14.83,14.94,252630.0,12.3137,12.4217,12.3137,12.405,252630.0
2021-08-17 10:20:00,14.94,14.95,14.89,14.91,209522.0,12.405,12.4133,12.3635,12.3801,209522.0
2021-08-17 10:30:00,14.92,14.93,14.85,14.85,157358.0,12.3884,12.3967,12.3303,12.3303,157358.0
2021-08-17 10:40:00,14.85,14.87,14.81,14.83,163021.0,12.3303,12.3469,12.2971,12.3137,163021.0
2021-08-17 10:50:00,14.83,14.85,14.8,14.8,577895.0,12.3137,12.3303,12.2888,12.2888,577895.0
2021-08-17 11:00:00,14.8,14.82,14.77,14.78,175384.0,12.2888,12.3054,12.2639,12.2722,175384.0
2021-08-17 11:10:00,14.78,14.81,14.75,14.81,156398.0,12.2722,12.2971,12.2473,12.2971,156398.0
2021-08-17 11:20:00,14.81,14.81,14.76,14.78,126596.0,12.2971,12.2971,12.2556,12.2722,126596.0
2021-08-17 11:30:00,14.78,14.83,14.77,14.79,160159.0,12.2722,12.3137,12.2639,12.2805,160159.0
2021-08-17 11:40:00,14.8,14.82,14.78,14.81,100224.0,12.2888,12.3054,12.2722,12.2971,100224.0
2021-08-17 11:50:00,14.8,14.83,14.79,14.83,144613.0,12.2888,12.3137,12.2805,12.3137,144613.0
2021-08-17 12:00:00,14.83,14.83,14.8,14.8,103038.0,12.3137,12.3137,12.2888,12.2888,103038.0
2021-08-17 12:10:00,14.8,14.82,14.75,14.77,161266.0,12.2888,12.3054,12.2473,12.2639,161266.0
2021-08-17 12:20:00,14.77,14.78,14.74,14.75,199256.0,12.2639,12.2722,12.239,12.2473,199256.0
2021-08-17 12:30:00,14.75,14.75,14.67,14.68,237793.0,12.2473,12.2473,12.1809,12.1892,237793.0
2021-08-17 12:40:00,14.67,14.69,14.63,14.64,160440.0,12.1809,12.1975,12.1476,12.1559,160440.0
2021-08-17 12:50:00,14.63,14.63,14.57,14.57,160045.0,12.1476,12.1476,12.0978,12.0978,160045.0
2021-08-17 13:00:00,14.57,14.63,14.56,14.63,325460.0,12.0978,12.1476,12.0895,12.1476,325460.0
2021-08-17 13:10:00,14.62,14.67,14.61,14.67,148375.0,12.1393,12.1809,12.131,12.1809,148375.0
2021-08-17 13:20:00,14.66,14.68,14.62,14.68,126369.0,12.1726,12.1892,12.1393,12.1892,126369.0
2021-08-17 13:30:00,14.68,14.68,14.61,14.62,131629.0,12.1892,12.1892,12.131,12.1393,131629.0
2021-08-17 13:40:00,14.62,14.62,14.6,14.61,99274.0,12.1393,12.1393,12.1227,12.131,99274.0
2021-08-17 13:50:00,14.62,14.69,14.6,14.69,175153.0,12.1393,12.1975,12.1227,12.1975,175153.0
2021-08-17 14:00:00,14.69,14.71,14.68,14.71,183339.0,12.1975,12.2141,12.1892,12.2141,183339.0
2021-08-17 14:10:00,14.71,14.72,14.69,14.71,215767.0,12.2141,12.2224,12.1975,12.2141,215767.0
2021-08-17 14:20:00,14.71,14.71,14.66,14.67,407334.0,12.2141,12.2141,12.1726,12.1809,407334.0
2021-08-17 14:30:00,14.67,14.68,14.65,14.67,265714.0,12.1809,12.1892,12.1643,12.1809,265714.0
2021-08-17 14:40:00,14.67,14.72,14.65,14.71,184764.0,12.1809,12.2224,12.1643,12.2141,184764.0
2021-08-17 14:50:00,14.71,14.74,14.7,14.74,206647.0,12.2141,12.239,12.2058,12.239,206647.0
2021-08-17 15:00:00,14.74,14.77,14.73,14.77,209611.0,12.239,12.2639,12.2307,12.2639,209611.0
2021-08-17 15:10:00,14.76,14.79,14.75,14.77,418909.0,12.2556,12.2805,12.2473,12.2639,418909.0
2021-08-17 15:20:00,14.77,14.77,14.73,14.76,276696.0,12.2639,12.2639,12.2307,12.2556,276696.0
2021-08-17 15:30:00,14.76,14.77,14.73,14.77,294544.0,12.2556,12.2639,12.2307,12.2639,294544.0
2021-08-17 15:40:00,14.77,14.77,14.74,14.76,460473.0,12.2639,12.2639,12.239,12.2556,460473.0
2021-08-17 15:50:00,14.76,14.82,14.75,14.82,1222242.0,12.2556,12.3054,12.2473,12.3054,1222242.0
2021-08-18 09:30:00,14.77,14.8,14.68,14.71,652514.0,12.2639,12.2888,12.1892,12.2141,652514.0
2021-08-18 09:40:00,14.71,14.75,14.65,14.67,491850.0,12.2141,12.2473,12.1643,12.1809,491850.0
2021-08-18 09:50:00,14.66,14.79,14.64,14.79,695058.0,12.1726,12.2805,12.1559,12.2805,695058.0
2021-08-18 10:00:00,14.79,14.83,14.76,14.78,579504.0,12.2805,12.3137,12.2556,12.2722,579504.0
2021-08-18 10:10:00,14.78,14.81,14.75,14.79,447622.0,12.2722,12.2971,12.2473,12.2805,447622.0
2021-08-18 10:20:00,14.79,14.85,14.78,14.83,342014.0,12.2805,12.3303,12.2722,12.3137,342014.0
2021-08-18 10:30:00,14.83,14.86,14.8,14.84,418710.0,12.3137,12.3386,12.2888,12.322,418710.0
2021-08-18 10:40:00,14.83,14.86,14.81,14.84,250748.0,12.3137,12.3386,12.2971,12.322,250748.0
2021-08-18 10:50:00,14.85,14.89,14.84,14.87,231344.0,12.3303,12.3635,12.322,12.3469,231344.0
2021-08-18 11:00:00,14.88,14.98,14.86,14.96,254508.0,12.3552,12.4383,12.3386,12.4217,254508.0
2021-08-18 11:10:00,14.97,14.99,14.94,14.95,190408.0,12.43,12.4466,12.405,12.4133,190408.0
2021-08-18 11:20:00,14.95,14.98,14.93,14.97,203152.0,12.4133,12.4383,12.3967,12.43,203152.0
2021-08-18 11:30:00,14.98,14.99,14.94,14.97,162907.0,12.4383,12.4466,12.405,12.43,162907.0
2021-08-18 11:40:00,14.97,14.98,14.91,14.92,122735.0,12.43,12.4383,12.3801,12.3884,122735.0
2021-08-18 11:50:00,14.92,14.98,14.91,14.96,150687.0,12.3884,12.4383,12.3801,12.4217,150687.0
2021-08-18 12:00:00,14.96,15.01,14.95,15.0,305771.0,12.4217,12.4632,12.4133,12.4549,305771.0
2021-08-18 12:10:00,14.99,15.0,14.93,14.94,108938.0,12.4466,12.4549,12.3967,12.405,108938.0
2021-08-18 12:20:00,14.95,14.95,14.9,14.91,110060.0,12.4133,12.4133,12.3718,12.3801,110060.0
2021-08-18 12:30:00,14.92,14.93,14.9,14.92,134535.0,12.3884,12.3967,12.3718,12.3884,134535.0
2021-08-18 12:40:00,14.92,14.96,14.9,14.95,144153.0,12.3884,12.4217,12.3718,12.4133,144153.0
2021-08-18 12:50:00,14.96,14.96,14.92,14.92,143137.0,12.4217,12.4217,12.3884,12.3884,143137.0
2021-08-18 13:00:00,14.93,14.94,14.9,14.94,170740.0,12.3967,12.405,12.3718,12.405,170740.0
2021-08-18 13:10:00,14.94,14.95,14.92,14.94,101150.0,12.405,12.4133,12.3884,12.405,101150.0
2021-08-18 13:20:00,14.94,14.96,14.93,14.96,364268.0,12.405,12.4217,12.3967,12.4217,364268.0
2021-08-18 13:30:00,14.96,14.97,14.94,14.96,251834.0,12.4217,12.43,12.405,12.4217,251834.0
2021-08-18 13:40:00,14.96,14.98,14.95,14.96,116827.0,12.4217,12.4383,12.4133,12.4217,116827.0
2021-08-18 13:50:00,14.96,14.98,14.94,14.96,131375.0,12.4217,12.4383,12.405,12.4217,131375.0
2021-08-18 14:00:00,14.96,14.96,14.91,14.94,209013.0,12.4217,12.4217,12.3801,12.405,209013.0
2021-08-18 14:10:00,14.94,14.95,14.84,14.86,315260.0,12.405,12.4133,12.322,12.3386,315260.0
2021-08-18 14:20:00,14.86,14.93,14.84,14.93,361811.0,12.3386,12.3967,12.322,12.3967,361811.0
2021-08-18 14:30:00,14.93,14.96,14.92,14.94,162127.0,12.3967,12.4217,12.3884,12.405,162127.0
2021-08-18 14:40:00,14.95,14.95,14.89,14.91,176407.0,12.4133,12.4133,12.3635,12.3801,176407.0
2021-08-18 14:50:00,14.91,14.92,14.89,14.91,179523.0,12.3801,12.3884,12.3635,12.3801,179523.0
2021-08-18 15:00:00,14.9,14.91,14.88,14.89,193101.0,12.3718,12.3801,12.3552,12.3635,193101.0
2021-08-18 15:10:00,14.89,14.91,14.87,14.9,180673.0,12.3635,12.3801,12.3469,12.3718,180673.0
2021-08-18 15:20:00,14.9,14.9,14.83,14.84,245796.0,12.3718,12.3718,12.3137,12.322,245796.0
2021-08-18 15:30:00,14.84,14.84,14.8,14.82,408531.0,12.322,12.322,12.2888,12.3054,408531.0
2021-08-18 15:40:00,14.83,14.84,14.76,14.76,624455.0,12.3137,12.322,12.2556,12.2556,624455.0
2021-08-18 15:50:00,14.76,14.76,14.68,14.7,1220307.0,12.2556,12.2556,12.1892,12.2058,1220307.0
2021-08-19 09:30:00,14.58,14.68,14.54,14.61,630070.0,12.1061,12.1892,12.0729,12.131,630070.0
2021-08-19 09:40:00,14.61,14.68,14.56,14.61,242526.0,12.131,12.1892,12.0895,12.131,242526.0
2021-08-19 09:50:00,14.61,14.7,14.6,14.66,160066.0,12.131,12.2058,12.1227,12.1726,160066.0
2021-08-19 10:00:00,14.65,14.7,14.6,14.69,247135.0,12.1643,12.2058,12.1227,12.1975,247135.0
2021-08-19 10:10:00,14.69,14.7,14.63,14.69,226896.0,12.1975,12.2058,12.1476,12.1975,226896.0
2021-08-19 10:20:00,14.69,14.7,14.61,14.61,158816.0,12.1975,12.2058,12.131,12.131,158816.0
2021-08-19 10:30:00,14.62,14.62,14.56,14.57,153091.0,12.1393,12.1393,12.0895,12.0978,153091.0
2021-08-19 10:40:00,14.57,14.57,14.52,14.53,158797.0,12.0978,12.0978,12.0563,12.0646,158797.0
2021-08-19 10:50:00,14.53,14.61,14.51,14.61,221038.0,12.0646,12.131,12.048,12.131,221038.0
2021-08-19 11:00:00,14.61,14.62,14.53,14.54,141791.0,12.131,12.1393,12.0646,12.0729,141791.0
2021-08-19 11:10:00,14.54,14.54,14.49,14.52,313600.0,12.0729,12.0729,12.0314,12.0563,313600.0
2021-08-19 11:20:00,14.53,14.54,14.44,14.47,249773.0,12.0646,12.0729,11.9899,12.0148,249773.0
2021-08-19 11:30:00,14.48,14.51,14.45,14.49,206795.0,12.0231,12.048,11.9982,12.0314,206795.0
2021-08-19 11:40:00,14.49,14.58,14.48,14.58,195645.0,12.0314,12.1061,12.0231,12.1061,195645.0
2021-08-19 11:50:00,14.58,14.6,14.55,14.57,328158.0,12.1061,12.1227,12.0812,12.0978,328158.0
2021-08-19 12:00:00,14.57,14.6,14.54,14.54,205011.0,12.0978,12.1227,12.0729,12.0729,205011.0
2021-08-19 12:10:00,14.55,14.63,14.54,14.61,281964.0,12.0812,12.1476,12.0729,12.131,281964.0
2021-08-19 12:20:00,14.61,14.65,14.59,14.64,160670.0,12.131,12.1643,12.1144,12.1559,160670.0
2021-08-19 12:30:00,14.64,14.64,14.59,14.62,260337.0,12.1559,12.1559,12.1144,12.1393,260337.0
2021-08-19 12:40:00,14.63,14.65,14.62,14.63,271189.0,12.1476,12.1643,12.1393,12.1476,271189.0
2021-08-19 12:50:00,14.63,14.68,14.62,14.68,134924.0,12.1476,12.1892,12.1393,12.1892,134924.0
2021-08-19 13:00:00,14.68,14.68,14.6,14.62,268189.0,12.1892,12.1892,12.1227,12.1393,268189.0
2021-08-19 13:10:00,14.62,14.63,14.6,14.62,151446.0,12.1393,12.1476,12.1227,12.1393,151446.0
2021-08-19 13:20:00,14.62,14.64,14.59,14.6,298907.0,12.1393,12.1559,12.1144,12.1227,298907.0
2021-08-19 13:30:00,14.6,14.61,14.55,14.58,594743.0,12.1227,12.131,12.0812,12.1061,594743.0
2021-08-19 13:40:00,14.58,14.63,14.58,14.62,223956.0,12.1061,12.1476,12.1061,12.1393,223956.0
2021-08-19 13:50:00,14.62,14.62,14.56,14.56,230077.0,12.1393,12.1393,12.0895,12.0895,230077.0
2021-08-19 14:00:00,14.56,14.6,14.55,14.58,494001.0,12.0895,12.1227,12.0812,12.1061,494001.0
2021-08-19 14:10:00,14.58,14.6,14.56,14.59,273813.0,12.1061,12.1227,12.0895,12.1144,273813.0
2021-08-19 14:20:00,14.59,14.62,14.56,14.57,245446.0,12.1144,12.1393,12.0895,12.0978,245446.0
2021-08-19 14:30:00,14.57,14.62,14.53,14.58,558906.0,12.0978,12.1393,12.0646,12.1061,558906.0
2021-08-19 14:40:00,14.58,14.58,14.55,14.57,313163.0,12.1061,12.1061,12.0812,12.0978,313163.0
2021-08-19 14:50:00,14.56,14.61,14.54,14.59,411677.0,12.0895,12.131,12.0729,12.1144,411677.0
2021-08-19 15:00:00,14.6,14.66,14.59,14.66,351261.0,12.1227,12.1726,12.1144,12.1726,351261.0
2021-08-19 15:10:00,14.66,14.68,14.65,14.68,383365.0,12.1726,12.1892,12.1643,12.1892,383365.0
2021-08-19 15:20:00,14.68,14.73,14.67,14.71,510835.0,12.1892,12.2307,12.1809,12.2141,510835.0
2021-08-19 15:30:00,14.71,14.72,14.65,14.66,747539.0,12.2141,12.2224,12.1643,12.1726,747539.0
2021-08-19 15:40:00,14.66,14.66,14.6,14.62,606288.0,12.1726,12.1726,12.1227,12.1393,606288.0
2021-08-19 15:50:00,14.61,14.64,14.59,14.63,1219380.0,12.131,12.1559,12.1144,12.1476,1219380.0
2021-08-20 09:30:00,14.59,14.71,14.53,14.67,716378.0,12.1144,12.2141,12.0646,12.1809,716378.0
2021-08-20 09:40:00,14.68,14.76,14.62,14.74,329643.0,12.1892,12.2556,12.1393,12.239,329643.0
2021-08-20 09:50:00,14.74,14.74,14.63,14.67,306024.0,12.239,12.239,12.1476,12.1809,306024.0
2021-08-20 10:00:00,14.66,14.72,14.64,14.7,349774.0,12.1726,12.2224,12.1559,12.2058,349774.0
2021-08-20 10:10:00,14.7,14.72,14.65,14.7,325366.0,12.2058,12.2224,12.1643,12.2058,325366.0
2021-08-20 10:20:00,14.71,14.74,14.68,14.68,331673.0,12.2141,12.239,12.1892,12.1892,331673.0
2021-08-20 10:30:00,14.69,14.73,14.66,14.69,360311.0,12.1975,12.2307,12.1726,12.1975,360311.0
2021-08-20 10:40:00,14.69,14.69,14.6,14.62,416067.0,12.1975,12.1975,12.1227,12.1393,416067.0
2021-08-20 10:50:00,14.62,14.63,14.56,14.56,275319.0,12.1393,12.1476,12.0895,12.0895,275319.0
2021-08-20 11:00:00,14.57,14.61,14.55,14.6,192107.0,12.0978,12.131,12.0812,12.1227,192107.0
2021-08-20 11:10:00,14.6,14.66,14.59,14.66,295431.0,12.1227,12.1726,12.1144,12.1726,295431.0
2021-08-20 11:20:00,14.65,14.7,14.64,14.66,248475.0,12.1643,12.2058,12.1559,12.1726,248475.0
2021-08-20 11:30:00,14.65,14.7,14.65,14.7,172002.0,12.1643,12.2058,12.1643,12.2058,172002.0
2021-08-20 11:40:00,14.69,14.74,14.69,14.71,165695.0,12.1975,12.239,12.1975,12.2141,165695.0
2021-08-20 11:50:00,14.71,14.74,14.68,14.74,229514.0,12.2141,12.239,12.1892,12.239,229514.0
2021-08-20 12:00:00,14.74,14.78,14.73,14.75,232056.0,12.239,12.2722,12.2307,12.2473,232056.0
2021-08-20 12:10:00,14.75,14.76,14.69,14.69,150684.0,12.2473,12.2556,12.1975,12.1975,150684.0
2021-08-20 12:20:00,14.7,14.73,14.69,14.73,171904.0,12.2058,12.2307,12.1975,12.2307,171904.0
2021-08-20 12:30:00,14.73,14.75,14.71,14.71,189918.0,12.2307,12.2473,12.2141,12.2141,189918.0
2021-08-20 12:40:00,14.71,14.77,14.71,14.76,162434.0,12.2141,12.2639,12.2141,12.2556,162434.0
2021-08-20 12:50:00,14.77,14.77,14.72,14.72,139256.0,12.2639,12.2639,12.2224,12.2224,139256.0
2021-08-20 13:00:00,14.73,14.74,14.71,14.74,148860.0,12.2307,12.239,12.2141,12.239,148860.0
2021-08-20 13:10:00,14.74,14.78,14.72,14.77,195240.0,12.239,12.2722,12.2224,12.2639,195240.0
2021-08-20 13:20:00,14.77,14.79,14.76,14.77,273947.0,12.2639,12.2805,12.2556,12.2639,273947.0
2021-08-20 13:30:00,14.77,14.77,14.75,14.76,157694.0,12.2639,12.2639,12.2473,12.2556,157694.0
2021-08-20 13:40:00,14.76,14.78,14.75,14.76,122385.0,12.2556,12.2722,12.2473,12.2556,122385.0
2021-08-20 13:50:00,14.76,14.78,14.72,14.73,145524.0,12.2556,12.2722,12.2224,12.2307,145524.0
2021-08-20 14:00:00,14.72,14.77,14.71,14.77,156091.0,12.2224,12.2639,12.2141,12.2639,156091.0
2021-08-20 14:10:00,14.77,14.78,14.75,14.76,167581.0,12.2639,12.2722,12.2473,12.2556,167581.0
2021-08-20 14:20:00,14.76,14.77,14.72,14.72,152115.0,12.2556,12.2639,12.2224,12.2224,152115.0
2021-08-20 14:30:00,14.73,14.74,14.72,14.74,149524.0,12.2307,12.239,12.2224,12.239,149524.0
2021-08-20 14:40:00,14.74,14.76,14.72,14.72,164005.0,12.239,12.2556,12.2224,12.2224,164005.0
2021-08-20 14:50:00,14.73,14.73,14.72,14.73,90437.0,12.2307,12.2307,12.2224,12.2307,90437.0
2021-08-20 15:00:00,14.73,14.76,14.72,14.73,186130.0,12.2307,12.2556,12.2224,12.2307,186130.0
2021-08-20 15:10:00,14.72,14.75,14.72,14.74,196886.0,12.2224,12.2473,12.2224,12.239,196886.0
2021-08-20 15:20:00,14.74,14.77,14.73,14.77,230110.0,12.239,12.2639,12.2307,12.2639,230110.0
2021-08-20 15:30:00,14.77,14.77,14.73,14.75,355810.0,12.2639,12.2639,12.2307,12.2473,355810.0
2021-08-20 15:40:00,14.75,14.77,14.73,14.75,359954.0,12.2473,12.2639,12.2307,12.2473,359954.0
2021-08-20 15:50:00,14.76,14.76,14.72,14.75,1209189.0,12.2556,12.2556,12.2224,12.2473,1209189.0
2021-08-23 09:30:00,14.95,15.0,14.86,14.94,547818.0,12.4133,12.4549,12.3386,12.405,547818.0
2021-08-23 09:40:00,14.94,15.02,14.94,14.97,492759.0,12.405,12.4715,12.405,12.43,492759.0
2021-08-23 09:50:00,14.98,15.07,14.97,15.07,320462.0,12.4383,12.513,12.43,12.513,320462.0
2021-08-23 10:00:00,15.07,15.07,14.94,14.95,282178.0,12.513,12.513,12.405,12.4133,282178.0
2021-08-23 10:10:00,14.95,15.04,14.94,15.01,355834.0,12.4133,12.4881,12.405,12.4632,355834.0
2021-08-23 10:20:00,15.01,15.01,14.92,14.92,152821.0,12.4632,12.4632,12.3884,12.3884,152821.0
2021-08-23 10:30:00,14.92,14.96,14.9,14.95,219119.0,12.3884,12.4217,12.3718,12.4133,219119.0
2021-08-23 10:40:00,14.95,14.98,14.94,14.98,184002.0,12.4133,12.4383,12.405,12.4383,184002.0
2021-08-23 10:50:00,14.98,15.0,14.95,14.96,122832.0,12.4383,12.4549,12.4133,12.4217,122832.0
2021-08-23 11:00:00,14.96,14.98,14.94,14.97,148570.0,12.4217,12.4383,12.405,12.43,148570.0
2021-08-23 11:10:00,14.96,14.99,14.95,14.96,111007.0,12.4217,12.4466,12.4133,12.4217,111007.0
2021-08-23 11:20:00,14.96,15.01,14.96,15.0,98513.0,12.4217,12.4632,12.4217,12.4549,98513.0
2021-08-23 11:30:00,15.0,15.0,14.95,14.96,134476.0,12.4549,12.4549,12.4133,12.4217,134476.0
2021-08-23 11:40:00,14.96,14.98,14.95,14.98,97054.0,12.4217,12.4383,12.4133,12.4383,97054.0
2021-08-23 11:50:00,14.98,15.0,14.96,15.0,71093.0,12.4383,12.4549,12.4217,12.4549,71093.0
2021-08-23 12:00:00,15.0,15.01,14.98,15.0,68795.0,12.4549,12.4632,12.4383,12.4549,68795.0
2021-08-23 12:10:00,14.99,15.02,14.99,15.02,43571.0,12.4466,12.4715,12.4466,12.4715,43571.0
2021-08-23 12:20:00,15.02,15.02,14.98,14.99,113724.0,12.4715,12.4715,12.4383,12.4466,113724.0
2021-08-23 12:30:00,14.99,15.0,14.97,14.99,98386.0,12.4466,12.4549,12.43,12.4466,98386.0
2021-08-23 12:40:00,15.0,15.01,14.94,14.95,227800.0,12.4549,12.4632,12.405,12.4133,227800.0
2021-08-23 12:50:00,14.95,14.98,14.95,14.97,123784.0,12.4133,12.4383,12.4133,12.43,123784.0
2021-08-23 13:00:00,14.98,14.99,14.95,14.99,132856.0,12.4383,12.4466,12.4133,12.4466,132856.0
2021-08-23 13:10:00,14.99,15.0,14.98,14.98,75402.0,12.4466,12.4549,12.4383,12.4383,75402.0
2021-08-23 13:20:00,14.98,15.01,14.98,15.01,246054.0,12.4383,12.4632,12.4383,12.4632,246054.0
2021-08-23 13:30:00,15.01,15.03,14.99,14.99,111686.0,12.4632,12.4798,12.4466,12.4466,111686.0
2021-08-23 13:40:00,14.99,15.0,14.98,14.99,216506.0,12.4466,12.4549,12.4383,12.4466,216506.0
2021-08-23 13:50:00,14.99,15.01,14.98,15.01,66038.0,12.4466,12.4632,12.4383,12.4632,66038.0
2021-08-23 14:00:00,15.01,15.01,14.99,15.01,80052.0,12.4632,12.4632,12.4466,12.4632,80052.0
2021-08-23 14:10:00,15.01,15.02,14.99,15.0,125800.0,12.4632,12.4715,12.4466,12.4549,125800.0
2021-08-23 14:20:00,15.0,15.02,15.0,15.01,101033.0,12.4549,12.4715,12.4549,12.4632,101033.0
2021-08-23 14:30:00,15.01,15.03,15.0,15.03,110883.0,12.4632,12.4798,12.4549,12.4798,110883.0
2021-08-23 14:40:00,15.03,15.06,15.02,15.05,225424.0,12.4798,12.5047,12.4715,12.4964,225424.0
2021-08-23 14:50:00,15.05,15.05,15.03,15.04,95538.0,12.4964,12.4964,12.4798,12.4881,95538.0
2021-08-23 15:00:00,15.04,15.04,15.02,15.03,160605.0,12.4881,12.4881,12.4715,12.4798,160605.0
2021-08-23 15:10:00,15.03,15.05,15.02,15.04,201878.0,12.4798,12.4964,12.4715,12.4881,201878.0
2021-08-23 15:20:00,15.04,15.06,15.03,15.06,153264.0,12.4881,12.5047,12.4798,12.5047,153264.0
2021-08-23 15:30:00,15.06,15.09,15.06,15.07,710327.0,12.5047,12.5296,12.5047,12.513,710327.0
2021-08-23 15:40:00,15.07,15.08,15.05,15.07,357216.0,12.513,12.5213,12.4964,12.513,357216.0
2021-08-23 15:50:00,15.07,15.08,15.03,15.03,1618372.0,12.513,12.5213,12.4798,12.4798,1618372.0
2021-08-24 09:30:00,15.02,15.33,15.0,15.31,919047.0,12.4715,12.7289,12.4549,12.7123,919047.0
2021-08-24 09:40:00,15.33,15.35,15.22,15.23,522049.0,12.7289,12.7455,12.6375,12.6458,522049.0
2021-08-24 09:50:00,15.23,15.29,15.22,15.28,234094.0,12.6458,12.6957,12.6375,12.6874,234094.0
2021-08-24 10:00:00,15.27,15.28,15.16,15.18,310322.0,12.6791,12.6874,12.5877,12.6043,310322.0
2021-08-24 10:10:00,15.18,15.24,15.18,15.21,251176.0,12.6043,12.6541,12.6043,12.6292,251176.0
2021-08-24 10:20:00,15.21,15.22,15.17,15.21,414420.0,12.6292,12.6375,12.596,12.6292,414420.0
2021-08-24 10:30:00,15.21,15.23,15.18,15.2,615858.0,12.6292,12.6458,12.6043,12.6209,615858.0
2021-08-24 10:40:00,15.2,15.22,15.18,15.21,498617.0,12.6209,12.6375,12.6043,12.6292,498617.0
2021-08-24 10:50:00,15.22,15.27,15.21,15.26,327824.0,12.6375,12.6791,12.6292,12.6707,327824.0
2021-08-24 11:00:00,15.26,15.29,15.25,15.28,410612.0,12.6707,12.6957,12.6624,12.6874,410612.0
2021-08-24 11:10:00,15.28,15.29,15.25,15.26,331726.0,12.6874,12.6957,12.6624,12.6707,331726.0
2021-08-24 11:20:00,15.26,15.28,15.25,15.28,574697.0,12.6707,12.6874,12.6624,12.6874,574697.0
2021-08-24 11:30:00,15.27,15.28,15.25,15.26,602173.0,12.6791,12.6874,12.6624,12.6707,602173.0
2021-08-24 11:40:00,15.26,15.27,15.22,15.22,384435.0,12.6707,12.6791,12.6375,12.6375,384435.0
2021-08-24 11:50:00,15.22,15.24,15.19,15.2,329384.0,12.6375,12.6541,12.6126,12.6209,329384.0
2021-08-24 12:00:00,15.2,15.2,15.18,15.2,146118.0,12.6209,12.6209,12.6043,12.6209,146118.0
2021-08-24 12:10:00,15.2,15.2,15.17,15.2,277035.0,12.6209,12.6209,12.596,12.6209,277035.0
2021-08-24 12:20:00,15.2,15.22,15.17,15.21,218930.0,12.6209,12.6375,12.596,12.6292,218930.0
2021-08-24 12:30:00,15.21,15.27,15.2,15.25,329109.0,12.6292,12.6791,12.6209,12.6624,329109.0
2021-08-24 12:40:00,15.26,15.28,15.24,15.27,226678.0,12.6707,12.6874,12.6541,12.6791,226678.0
2021-08-24 12:50:00,15.26,15.28,15.25,15.28,183855.0,12.6707,12.6874,12.6624,12.6874,183855.0
2021-08-24 13:00:00,15.28,15.3,15.27,15.29,180489.0,12.6874,12.704,12.6791,12.6957,180489.0
2021-08-24 13:10:00,15.29,15.33,15.29,15.32,395035.0,12.6957,12.7289,12.6957,12.7206,395035.0
2021-08-24 13:20:00,15.32,15.33,15.28,15.29,249201.0,12.7206,12.7289,12.6874,12.6957,249201.0
2021-08-24 13:30:00,15.28,15.3,15.27,15.28,578744.0,12.6874,12.704,12.6791,12.6874,578744.0
2021-08-24 13:40:00,15.29,15.31,15.28,15.29,350717.0,12.6957,12.7123,12.6874,12.6957,350717.0
2021-08-24 13:50:00,15.29,15.3,15.27,15.29,352443.0,12.6957,12.704,12.6791,12.6957,352443.0
2021-08-24 14:00:00,15.29,15.31,15.29,15.29,284091.0,12.6957,12.7123,12.6957,12.6957,284091.0
2021-08-24 14:10:00,15.29,15.31,15.27,15.27,264421.0,12.6957,12.7123,12.6791,12.6791,264421.0
2021-08-24 14:20:00,15.28,15.28,15.25,15.27,284842.0,12.6874,12.6874,12.6624,12.6791,284842.0
2021-08-24 14:30:00,15.27,15.29,15.25,15.28,217754.0,12.6791,12.6957,12.6624,12.6874,217754.0
2021-08-24 14:40:00,15.28,15.31,15.27,15.31,352838.0,12.6874,12.7123,12.6791,12.7123,352838.0
2021-08-24 14:50:00,15.31,15.33,15.3,15.31,576337.0,12.7123,12.7289,12.704,12.7123,576337.0
2021-08-24 15:00:00,15.31,15.32,15.26,15.27,742218.0,12.7123,12.7206,12.6707,12.6791,742218.0
2021-08-24 15:10:00,15.27,15.28,15.25,15.28,944746.0,12.6791,12.6874,12.6624,12.6874,944746.0
2021-08-24 15:20:00,15.28,15.28,15.25,15.26,1154720.0,12.6874,12.6874,12.6624,12.6707,1154720.0
2021-08-24 15:30:00,15.27,15.27,15.24,15.26,362550.0,12.6791,12.6791,12.6541,12.6707,362550.0
2021-08-24 15:40:00,15.26,15.29,15.25,15.28,710358.0,12.6707,12.6957,12.6624,12.6874,710358.0
2021-08-24 15:50:00,15.28,15.31,15.27,15.31,1822177.0,12.6874,12.7123,12.6791,12.7123,1822177.0
2021-08-25 09:30:00,15.35,15.48,15.31,15.38,716036.0,12.7455,12.8534,12.7123,12.7704,716036.0
2021-08-25 09:40:00,15.38,15.45,15.37,15.44,410493.0,12.7704,12.8285,12.7621,12.8202,410493.0
2021-08-25 09:50:00,15.44,15.56,15.44,15.56,811918.0,12.8202,12.9198,12.8202,12.9198,811918.0
2021-08-25 10:00:00,15.56,15.59,15.49,15.52,981995.0,12.9198,12.9448,12.8617,12.8866,981995.0
2021-08-25 10:10:00,15.52,15.54,15.47,15.51,731366.0,12.8866,12.9032,12.8451,12.8783,731366.0
2021-08-25 10:20:00,15.51,15.57,15.48,15.57,749263.0,12.8783,12.9281,12.8534,12.9281,749263.0
2021-08-25 10:30:00,15.57,15.59,15.51,15.58,599797.0,12.9281,12.9448,12.8783,12.9365,599797.0
2021-08-25 10:40:00,15.58,15.62,15.55,15.57,467602.0,12.9365,12.9697,12.9115,12.9281,467602.0
2021-08-25 10:50:00,15.57,15.57,15.53,15.54,377253.0,12.9281,12.9281,12.8949,12.9032,377253.0
2021-08-25 11:00:00,15.55,15.56,15.5,15.53,548040.0,12.9115,12.9198,12.87,12.8949,548040.0
2021-08-25 11:10:00,15.53,15.59,15.51,15.54,1007407.0,12.8949,12.9448,12.8783,12.9032,1007407.0
2021-08-25 11:20:00,15.55,15.61,15.54,15.61,360040.0,12.9115,12.9614,12.9032,12.9614,360040.0
2021-08-25 11:30:00,15.61,15.64,15.58,15.64,697351.0,12.9614,12.9863,12.9365,12.9863,697351.0
2021-08-25 11:40:00,15.64,15.66,15.62,15.66,444793.0,12.9863,13.0029,12.9697,13.0029,444793.0
2021-08-25 11:50:00,15.65,15.7,15.65,15.69,485401.0,12.9946,13.0361,12.9946,13.0278,485401.0
2021-08-25 12:00:00,15.69,15.72,15.68,15.71,778496.0,13.0278,13.0527,13.0195,13.0444,778496.0
2021-08-25 12:10:00,15.71,15.73,15.69,15.72,633264.0,13.0444,13.061,13.0278,13.0527,633264.0
2021-08-25 12:20:00,15.72,15.74,15.69,15.7,511208.0,13.0527,13.0693,13.0278,13.0361,511208.0
2021-08-25 12:30:00,15.7,15.72,15.67,15.68,401656.0,13.0361,13.0527,13.0112,13.0195,401656.0
2021-08-25 12:40:00,15.68,15.69,15.65,15.69,313940.0,13.0195,13.0278,12.9946,13.0278,313940.0
2021-08-25 12:50:00,15.69,15.71,15.67,15.68,245949.0,13.0278,13.0444,13.0112,13.0195,245949.0
2021-08-25 13:00:00,15.68,15.73,15.67,15.73,226665.0,13.0195,13.061,13.0112,13.061,226665.0
2021-08-25 13:10:00,15.73,15.74,15.71,15.73,278506.0,13.061,13.0693,13.0444,13.061,278506.0
2021-08-25 13:20:00,15.74,15.75,15.73,15.74,130678.0,13.0693,13.0776,13.061,13.0693,130678.0
2021-08-25 13:30:00,15.74,15.76,15.72,15.75,299944.0,13.0693,13.0859,13.0527,13.0776,299944.0
2021-08-25 13:40:00,15.75,15.77,15.73,15.76,371015.0,13.0776,13.0942,13.061,13.0859,371015.0
2021-08-25 13:50:00,15.76,15.77,15.73,15.76,293568.0,13.0859,13.0942,13.061,13.0859,293568.0
2021-08-25 14:00:00,15.76,15.79,15.75,15.76,316078.0,13.0859,13.1108,13.0776,13.0859,316078.0
2021-08-25 14:10:00,15.76,15.77,15.71,15.72,246575.0,13.0859,13.0942,13.0444,13.0527,246575.0
2021-08-25 14:20:00,15.72,15.73,15.68,15.71,320827.0,13.0527,13.061,13.0195,13.0444,320827.0
2021-08-25 14:30:00,15.7,15.71,15.66,15.68,696937.0,13.0361,13.0444,13.0029,13.0195,696937.0
2021-08-25 14:40:00,15.68,15.68,15.64,15.65,315897.0,13.0195,13.0195,12.9863,12.9946,315897.0
2021-08-25 14:50:00,15.65,15.67,15.64,15.67,431841.0,12.9946,13.0112,12.9863,13.0112,431841.0
2021-08-25 15:00:00,15.67,15.68,15.64,15.64,342072.0,13.0112,13.0195,12.9863,12.9863,342072.0
2021-08-25 15:10:00,15.65,15.65,15.61,15.63,383537.0,12.9946,12.9946,12.9614,12.978,383537.0
2021-08-25 15:20:00,15.63,15.65,15.62,15.63,414675.0,12.978,12.9946,12.9697,12.978,414675.0
2021-08-25 15:30:00,15.63,15.64,15.61,15.64,345251.0,12.978,12.9863,12.9614,12.9863,345251.0
2021-08-25 15:40:00,15.64,15.66,15.61,15.61,719790.0,12.9863,13.0029,12.9614,12.9614,719790.0
2021-08-25 15:50:00,15.62,15.66,15.59,15.65,1257166.0,12.9697,13.0029,12.9448,12.9946,1257166.0
2021-08-26 09:30:00,15.69,15.72,15.54,15.63,932243.0,13.0278,13.0527,12.9032,12.978,932243.0
2021-08-26 09:40:00,15.63,15.73,15.63,15.7,618710.0,12.978,13.061,12.978,13.0361,618710.0
2021-08-26 09:50:00,15.71,15.72,15.61,15.66,337132.0,13.0444,13.0527,12.9614,13.0029,337132.0
2021-08-26 10:00:00,15.66,15.67,15.59,15.61,304480.0,13.0029,13.0112,12.9448,12.9614,304480.0
2021-08-26 10:10:00,15.61,15.66,15.6,15.64,337149.0,12.9614,13.0029,12.9531,12.9863,337149.0
2021-08-26 10:20:00,15.63,15.68,15.56,15.63,565908.0,12.978,13.0195,12.9198,12.978,565908.0
2021-08-26 10:30:00,15.64,15.65,15.55,15.58,546945.0,12.9863,12.9946,12.9115,12.9365,546945.0
2021-08-26 10:40:00,15.58,15.59,15.5,15.5,238926.0,12.9365,12.9448,12.87,12.87,238926.0
2021-08-26 10:50:00,15.5,15.52,15.45,15.48,455905.0,12.87,12.8866,12.8285,12.8534,455905.0
2021-08-26 11:00:00,15.47,15.49,15.44,15.49,514865.0,12.8451,12.8617,12.8202,12.8617,514865.0
2021-08-26 11:10:00,15.48,15.51,15.47,15.51,200258.0,12.8534,12.8783,12.8451,12.8783,200258.0
2021-08-26 11:20:00,15.51,15.56,15.5,15.52,363465.0,12.8783,12.9198,12.87,12.8866,363465.0
2021-08-26 11:30:00,15.53,15.54,15.47,15.53,374533.0,12.8949,12.9032,12.8451,12.8949,374533.0
2021-08-26 11:40:00,15.53,15.55,15.5,15.53,411485.0,12.8949,12.9115,12.87,12.8949,411485.0
2021-08-26 11:50:00,15.52,15.53,15.49,15.5,227605.0,12.8866,12.8949,12.8617,12.87,227605.0
2021-08-26 12:00:00,15.51,15.53,15.46,15.46,266109.0,12.8783,12.8949,12.8368,12.8368,266109.0
2021-08-26 12:10:00,15.46,15.5,15.45,15.49,240514.0,12.8368,12.87,12.8285,12.8617,240514.0
2021-08-26 12:20:00,15.49,15.51,15.47,15.5,186120.0,12.8617,12.8783,12.8451,12.87,186120.0
2021-08-26 12:30:00,15.5,15.51,15.48,15.48,134394.0,12.87,12.8783,12.8534,12.8534,134394.0
2021-08-26 12:40:00,15.49,15.5,15.45,15.47,417129.0,12.8617,12.87,12.8285,12.8451,417129.0
2021-08-26 12:50:00,15.48,15.48,15.44,15.45,299090.0,12.8534,12.8534,12.8202,12.8285,299090.0
2021-08-26 13:00:00,15.45,15.48,15.45,15.46,137923.0,12.8285,12.8534,12.8285,12.8368,137923.0
2021-08-26 13:10:00,15.46,15.47,15.44,15.45,190642.0,12.8368,12.8451,12.8202,12.8285,190642.0
2021-08-26 13:20:00,15.45,15.46,15.4,15.43,398584.0,12.8285,12.8368,12.787,12.8119,398584.0
2021-08-26 13:30:00,15.43,15.46,15.43,15.45,234234.0,12.8119,12.8368,12.8119,12.8285,234234.0
2021-08-26 13:40:00,15.45,15.48,15.44,15.46,389507.0,12.8285,12.8534,12.8202,12.8368,389507.0
2021-08-26 13:50:00,15.47,15.5,15.46,15.48,273355.0,12.8451,12.87,12.8368,12.8534,273355.0
2021-08-26 14:00:00,15.48,15.48,15.41,15.42,300286.0,12.8534,12.8534,12.7953,12.8036,300286.0
2021-08-26 14:10:00,15.42,15.44,15.4,15.44,254477.0,12.8036,12.8202,12.787,12.8202,254477.0
2021-08-26 14:20:00,15.44,15.45,15.42,15.44,257820.0,12.8202,12.8285,12.8036,12.8202,257820.0
2021-08-26 14:30:00,15.44,15.44,15.4,15.42,222077.0,12.8202,12.8202,12.787,12.8036,222077.0
2021-08-26 14:40:00,15.42,15.42,15.36,15.37,285443.0,12.8036,12.8036,12.7538,12.7621,285443.0
2021-08-26 14:50:00,15.36,15.41,15.36,15.39,304614.0,12.7538,12.7953,12.7538,12.7787,304614.0
2021-08-26 15:00:00,15.38,15.39,15.36,15.38,185800.0,12.7704,12.7787,12.7538,12.7704,185800.0
2021-08-26 15:10:00,15.38,15.4,15.33,15.39,400908.0,12.7704,12.787,12.7289,12.7787,400908.0
2021-08-26 15:20:00,15.39,15.4,15.36,15.37,269722.0,12.7787,12.787,12.7538,12.7621,269722.0
2021-08-26 15:30:00,15.37,15.4,15.36,15.37,406769.0,12.7621,12.787,12.7538,12.7621,406769.0
2021-08-26 15:40:00,15.37,15.4,15.36,15.4,417688.0,12.7621,12.787,12.7538,12.787,417688.0
2021-08-26 15:50:00,15.4,15.44,15.39,15.4,1468564.0,12.787,12.8202,12.7787,12.787,1468564.0
2021-08-27 09:30:00,15.4,15.56,15.4,15.55,623984.0,12.787,12.9198,12.787,12.9115,623984.0
2021-08-27 09:40:00,15.55,15.63,15.53,15.58,289730.0,12.9115,12.978,12.8949,12.9365,289730.0
2021-08-27 09:50:00,15.58,15.59,15.53,15.56,183728.0,12.9365,12.9448,12.8949,12.9198,183728.0
2021-08-27 10:00:00,15.55,15.57,15.48,15.49,343068.0,12.9115,12.9281,12.8534,12.8617,343068.0
2021-08-27 10:10:00,15.49,15.5,15.42,15.44,496719.0,12.8617,12.87,12.8036,12.8202,496719.0
2021-08-27 10:20:00,15.44,15.5,15.43,15.5,438870.0,12.8202,12.87,12.8119,12.87,438870.0
2021-08-27 10:30:00,15.5,15.57,15.49,15.55,391505.0,12.87,12.9281,12.8617,12.9115,391505.0
2021-08-27 10:40:00,15.55,15.58,15.54,15.57,194128.0,12.9115,12.9365,12.9032,12.9281,194128.0
2021-08-27 10:50:00,15.57,15.61,15.55,15.6,226899.0,12.9281,12.9614,12.9115,12.9531,226899.0
2021-08-27 11:00:00,15.61,15.62,15.56,15.59,195250.0,12.9614,12.9697,12.9198,12.9448,195250.0
2021-08-27 11:10:00,15.59,15.61,15.57,15.6,177554.0,12.9448,12.9614,12.9281,12.9531,177554.0
2021-08-27 11:20:00,15.59,15.63,15.58,15.59,224435.0,12.9448,12.978,12.9365,12.9448,224435.0
2021-08-27 11:30:00,15.59,15.63,15.58,15.61,69488.0,12.9448,12.978,12.9365,12.9614,69488.0
2021-08-27 11:40:00,15.62,15.63,15.58,15.58,188653.0,12.9697,12.978,12.9365,12.9365,188653.0
2021-08-27 11:50:00,15.58,15.63,15.58,15.62,128091.0,12.9365,12.978,12.9365,12.9697,128091.0
2021-08-27 12:00:00,15.62,15.64,15.59,15.62,176648.0,12.9697,12.9863,12.9448,12.9697,176648.0
2021-08-27 12:10:00,15.62,15.64,15.61,15.62,248299.0,12.9697,12.9863,12.9614,12.9697,248299.0
2021-08-27 12:20:00,15.62,15.65,15.61,15.65,238228.0,12.9697,12.9946,12.9614,12.9946,238228.0
2021-08-27 12:30:00,15.65,15.67,15.62,15.63,171173.0,12.9946,13.0112,12.9697,12.978,171173.0
2021-08-27 12:40:00,15.63,15.65,15.6,15.65,255861.0,12.978,12.9946,12.9531,12.9946,255861.0
2021-08-27 12:50:00,15.64,15.68,15.64,15.65,266786.0,12.9863,13.0195,12.9863,12.9946,266786.0
2021-08-27 13:00:00,15.65,15.68,15.64,15.67,150214.0,12.9946,13.0195,12.9863,13.0112,150214.0
2021-08-27 13:10:00,15.67,15.68,15.65,15.66,94647.0,13.0112,13.0195,12.9946,13.0029,94647.0
2021-08-27 13:20:00,15.66,15.68,15.65,15.67,113036.0,13.0029,13.0195,12.9946,13.0112,113036.0
2021-08-27 13:30:00,15.66,15.67,15.65,15.65,92569.0,13.0029,13.0112,12.9946,12.9946,92569.0
2021-08-27 13:40:00,15.65,15.67,15.64,15.67,117286.0,12.9946,13.0112,12.9863,13.0112,117286.0
2021-08-27 13:50:00,15.66,15.69,15.66,15.68,140483.0,13.0029,13.0278,13.0029,13.0195,140483.0
2021-08-27 14:00:00,15.68,15.69,15.63,15.65,141270.0,13.0195,13.0278,12.978,12.9946,141270.0
2021-08-27 14:10:00,15.65,15.68,15.65,15.67,129718.0,12.9946,13.0195,12.9946,13.0112,129718.0
2021-08-27 14:20:00,15.67,15.68,15.66,15.67,115771.0,13.0112,13.0195,13.0029,13.0112,115771.0
2021-08-27 14:30:00,15.66,15.68,15.63,15.64,175200.0,13.0029,13.0195,12.978,12.9863,175200.0
2021-08-27 14:40:00,15.64,15.66,15.64,15.66,177673.0,12.9863,13.0029,12.9863,13.0029,177673.0
2021-08-27 14:50:00,15.66,15.68,15.65,15.68,109136.0,13.0029,13.0195,12.9946,13.0195,109136.0
2021-08-27 15:00:00,15.68,15.69,15.67,15.68,272259.0,13.0195,13.0278,13.0112,13.0195,272259.0
2021-08-27 15:10:00,15.68,15.69,15.67,15.68,121883.0,13.0195,13.0278,13.0112,13.0195,121883.0
2021-08-27 15:20:00,15.68,15.69,15.67,15.68,189371.0,13.0195,13.0278,13.0112,13.0195,189371.0
2021-08-27 15:30:00,15.69,15.7,15.67,15.69,281477.0,13.0278,13.0361,13.0112,13.0278,281477.0
2021-08-27 15:40:00,15.69,15.69,15.66,15.67,326688.0,13.0278,13.0278,13.0029,13.0112,326688.0
2021-08-27 15:50:00,15.68,15.68,15.63,15.66,906881.0,13.0195,13.0195,12.978,13.0029,906881.0
2021-08-30 09:30:00,15.7,15.7,15.46,15.46,559811.0,13.0361,13.0361,12.8368,12.8368,559811.0
2021-08-30 09:40:00,15.46,15.49,15.43,15.45,629229.0,12.8368,12.8617,12.8119,12.8285,629229.0
2021-08-30 09:50:00,15.45,15.49,15.44,15.48,345827.0,12.8285,12.8617,12.8202,12.8534,345827.0
2021-08-30 10:00:00,15.47,15.47,15.38,15.4,456813.0,12.8451,12.8451,12.7704,12.787,456813.0
2021-08-30 10:10:00,15.41,15.44,15.36,15.43,331162.0,12.7953,12.8202,12.7538,12.8119,331162.0
2021-08-30 10:20:00,15.42,15.45,15.4,15.44,265511.0,12.8036,12.8285,12.787,12.8202,265511.0
2021-08-30 10:30:00,15.45,15.48,15.41,15.48,371662.0,12.8285,12.8534,12.7953,12.8534,371662.0
2021-08-30 10:40:00,15.48,15.5,15.47,15.48,309886.0,12.8534,12.87,12.8451,12.8534,309886.0
2021-08-30 10:50:00,15.48,15.5,15.46,15.47,362486.0,12.8534,12.87,12.8368,12.8451,362486.0
2021-08-30 11:00:00,15.47,15.48,15.43,15.45,447404.0,12.8451,12.8534,12.8119,12.8285,447404.0
2021-08-30 11:10:00,15.46,15.53,15.46,15.5,398408.0,12.8368,12.8949,12.8368,12.87,398408.0
2021-08-30 11:20:00,15.49,15.53,15.47,15.51,302074.0,12.8617,12.8949,12.8451,12.8783,302074.0
2021-08-30 11:30:00,15.51,15.55,15.47,15.49,374447.0,12.8783,12.9115,12.8451,12.8617,374447.0
2021-08-30 11:40:00,15.49,15.51,15.45,15.46,251743.0,12.8617,12.8783,12.8285,12.8368,251743.0
2021-08-30 11:50:00,15.47,15.53,15.46,15.53,172056.0,12.8451,12.8949,12.8368,12.8949,172056.0
2021-08-30 12:00:00,15.53,15.57,15.52,15.54,172711.0,12.8949,12.9281,12.8866,12.9032,172711.0
2021-08-30 12:10:00,15.54,15.55,15.52,15.52,240633.0,12.9032,12.9115,12.8866,12.8866,240633.0
2021-08-30 12:20:00,15.53,15.56,15.52,15.53,181448.0,12.8949,12.9198,12.8866,12.8949,181448.0
2021-08-30 12:30:00,15.54,15.56,15.53,15.53,162195.0,12.9032,12.9198,12.8949,12.8949,162195.0
2021-08-30 12:40:00,15.53,15.56,15.53,15.56,123805.0,12.8949,12.9198,12.8949,12.9198,123805.0
2021-08-30 12:50:00,15.56,15.56,15.5,15.52,300073.0,12.9198,12.9198,12.87,12.8866,300073.0
2021-08-30 13:00:00,15.53,15.54,15.46,15.46,299732.0,12.8949,12.9032,12.8368,12.8368,299732.0
2021-08-30 13:10:00,15.47,15.49,15.46,15.47,247768.0,12.8451,12.8617,12.8368,12.8451,247768.0
2021-08-30 13:20:00,15.48,15.51,15.47,15.48,242919.0,12.8534,12.8783,12.8451,12.8534,242919.0
2021-08-30 13:30:00,15.49,15.5,15.45,15.49,233112.0,12.8617,12.87,12.8285,12.8617,233112.0
2021-08-30 13:40:00,15.49,15.51,15.47,15.48,161926.0,12.8617,12.8783,12.8451,12.8534,161926.0
2021-08-30 13:50:00,15.47,15.48,15.45,15.46,153675.0,12.8451,12.8534,12.8285,12.8368,153675.0
2021-08-30 14:00:00,15.47,15.49,15.45,15.46,192302.0,12.8451,12.8617,12.8285,12.8368,192302.0
2021-08-30 14:10:00,15.46,15.47,15.44,15.45,168639.0,12.8368,12.8451,12.8202,12.8285,168639.0
2021-08-30 14:20:00,15.45,15.46,15.42,15.46,181081.0,12.8285,12.8368,12.8036,12.8368,181081.0
2021-08-30 14:30:00,15.45,15.46,15.43,15.43,173537.0,12.8285,12.8368,12.8119,12.8119,173537.0
2021-08-30 14:40:00,15.44,15.46,15.43,15.45,238487.0,12.8202,12.8368,12.8119,12.8285,238487.0
2021-08-30 14:50:00,15.45,15.48,15.44,15.46,220640.0,12.8285,12.8534,12.8202,12.8368,220640.0
2021-08-30 15:00:00,15.46,15.48,15.45,15.48,124546.0,12.8368,12.8534,12.8285,12.8534,124546.0
2021-08-30 15:10:00,15.48,15.48,15.43,15.44,405179.0,12.8534,12.8534,12.8119,12.8202,405179.0
2021-08-30 15:20:00,15.44,15.46,15.42,15.44,362359.0,12.8202,12.8368,12.8036,12.8202,362359.0
2021-08-30 15:30:00,15.44,15.44,15.41,15.42,290964.0,12.8202,12.8202,12.7953,12.8036,290964.0
2021-08-30 15:40:00,15.41,15.43,15.4,15.4,425609.0,12.7953,12.8119,12.787,12.787,425609.0
2021-08-30 15:50:00,15.4,15.4,15.36,15.36,800184.0,12.787,12.787,12.7538,12.7538,800184.0
2021-08-31 09:30:00,15.39,15.53,15.38,15.46,530121.0,12.7787,12.8949,12.7704,12.8368,530121.0
2021-08-31 09:40:00,15.47,15.51,15.38,15.39,235018.0,12.8451,12.8783,12.7704,12.7787,235018.0
2021-08-31 09:50:00,15.4,15.42,15.32,15.41,439993.0,12.787,12.8036,12.7206,12.7953,439993.0
2021-08-31 10:00:00,15.41,15.46,15.38,15.46,295243.0,12.7953,12.8368,12.7704,12.8368,295243.0
2021-08-31 10:10:00,15.46,15.51,15.44,15.49,248187.0,12.8368,12.8783,12.8202,12.8617,248187.0
2021-08-31 10:20:00,15.49,15.5,15.4,15.44,271801.0,12.8617,12.87,12.787,12.8202,271801.0
2021-08-31 10:30:00,15.44,15.5,15.42,15.49,373941.0,12.8202,12.87,12.8036,12.8617,373941.0
2021-08-31 10:40:00,15.49,15.56,15.49,15.56,279421.0,12.8617,12.9198,12.8617,12.9198,279421.0
2021-08-31 10:50:00,15.55,15.58,15.53,15.54,305627.0,12.9115,12.9365,12.8949,12.9032,305627.0
2021-08-31 11:00:00,15.55,15.59,15.54,15.57,404681.0,12.9115,12.9448,12.9032,12.9281,404681.0
2021-08-31 11:10:00,15.57,15.6,15.54,15.6,166887.0,12.9281,12.9531,12.9032,12.9531,166887.0
2021-08-31 11:20:00,15.6,15.61,15.57,15.59,132383.0,12.9531,12.9614,12.9281,12.9448,132383.0
2021-08-31 11:30:00,15.58,15.59,15.54,15.55,165861.0,12.9365,12.9448,12.9032,12.9115,165861.0
2021-08-31 11:40:00,15.55,15.59,15.54,15.58,144387.0,12.9115,12.9448,12.9032,12.9365,144387.0
2021-08-31 11:50:00,15.58,15.59,15.56,15.58,98306.0,12.9365,12.9448,12.9198,12.9365,98306.0
2021-08-31 12:00:00,15.58,15.6,15.56,15.59,141994.0,12.9365,12.9531,12.9198,12.9448,141994.0
2021-08-31 12:10:00,15.59,15.59,15.54,15.56,162307.0,12.9448,12.9448,12.9032,12.9198,162307.0
2021-08-31 12:20:00,15.56,15.58,15.56,15.57,74231.0,12.9198,12.9365,12.9198,12.9281,74231.0
2021-08-31 12:30:00,15.58,15.58,15.55,15.56,132327.0,12.9365,12.9365,12.9115,12.9198,132327.0
2021-08-31 12:40:00,15.56,15.58,15.53,15.53,117164.0,12.9198,12.9365,12.8949,12.8949,117164.0
2021-08-31 12:50:00,15.54,15.55,15.51,15.51,216745.0,12.9032,12.9115,12.8783,12.8783,216745.0
2021-08-31 13:00:00,15.51,15.53,15.48,15.5,138065.0,12.8783,12.8949,12.8534,12.87,138065.0
2021-08-31 13:10:00,15.5,15.53,15.49,15.5,122139.0,12.87,12.8949,12.8617,12.87,122139.0
2021-08-31 13:20:00,15.51,15.53,15.47,15.52,144631.0,12.8783,12.8949,12.8451,12.8866,144631.0
2021-08-31 13:30:00,15.52,15.52,15.48,15.51,164342.0,12.8866,12.8866,12.8534,12.8783,164342.0
2021-08-31 13:40:00,15.51,15.54,15.5,15.54,128646.0,12.8783,12.9032,12.87,12.9032,128646.0
2021-08-31 13:50:00,15.54,15.54,15.5,15.52,107055.0,12.9032,12.9032,12.87,12.8866,107055.0
2021-08-31 14:00:00,15.52,15.53,15.47,15.49,228315.0,12.8866,12.8949,12.8451,12.8617,228315.0
2021-08-31 14:10:00,15.49,15.52,15.48,15.51,179915.0,12.8617,12.8866,12.8534,12.8783,179915.0
2021-08-31 14:20:00,15.52,15.53,15.5,15.5,135275.0,12.8866,12.8949,12.87,12.87,135275.0
2021-08-31 14:30:00,15.51,15.53,15.5,15.52,72773.0,12.8783,12.8949,12.87,12.8866,72773.0
2021-08-31 14:40:00,15.51,15.52,15.47,15.47,124054.0,12.8783,12.8866,12.8451,12.8451,124054.0
2021-08-31 14:50:00,15.48,15.52,15.47,15.5,260831.0,12.8534,12.8866,12.8451,12.87,260831.0
2021-08-31 15:00:00,15.5,15.52,15.47,15.48,159262.0,12.87,12.8866,12.8451,12.8534,159262.0
2021-08-31 15:10:00,15.49,15.49,15.46,15.46,181675.0,12.8617,12.8617,12.8368,12.8368,181675.0
2021-08-31 15:20:00,15.47,15.5,15.45,15.5,295262.0,12.8451,12.87,12.8285,12.87,295262.0
2021-08-31 15:30:00,15.5,15.53,15.49,15.53,303148.0,12.87,12.8949,12.8617,12.8949,303148.0
2021-08-31 15:40:00,15.53,15.53,15.5,15.51,426648.0,12.8949,12.8949,12.87,12.8783,426648.0
2021-08-31 15:50:00,15.51,15.56,15.5,15.53,1412962.0,12.8783,12.9198,12.87,12.8949,1412962.0
2021-09-01 09:30:00,15.54,15.62,15.45,15.5,773739.0,12.9032,12.9697,12.8285,12.87,773739.0
2021-09-01 09:40:00,15.5,15.5,15.34,15.37,414107.0,12.87,12.87,12.7372,12.7621,414107.0
2021-09-01 09:50:00,15.37,15.41,15.28,15.3,577041.0,12.7621,12.7953,12.6874,12.704,577041.0
2021-09-01 10:00:00,15.3,15.43,15.3,15.4,368682.0,12.704,12.8119,12.704,12.787,368682.0
2021-09-01 10:10:00,15.41,15.42,15.33,15.38,319374.0,12.7953,12.8036,12.7289,12.7704,319374.0
2021-09-01 10:20:00,15.38,15.42,15.37,15.4,235242.0,12.7704,12.8036,12.7621,12.787,235242.0
2021-09-01 10:30:00,15.4,15.45,15.36,15.39,319514.0,12.787,12.8285,12.7538,12.7787,319514.0
2021-09-01 10:40:00,15.39,15.41,15.36,15.41,171479.0,12.7787,12.7953,12.7538,12.7953,171479.0
2021-09-01 10:50:00,15.41,15.44,15.38,15.4,251947.0,12.7953,12.8202,12.7704,12.787,251947.0
2021-09-01 11:00:00,15.4,15.4,15.35,15.38,140715.0,12.787,12.787,12.7455,12.7704,140715.0
2021-09-01 11:10:00,15.37,15.38,15.32,15.34,150481.0,12.7621,12.7704,12.7206,12.7372,150481.0
2021-09-01 11:20:00,15.34,15.34,15.28,15.29,153474.0,12.7372,12.7372,12.6874,12.6957,153474.0
2021-09-01 11:30:00,15.29,15.32,15.27,15.29,206931.0,12.6957,12.7206,12.6791,12.6957,206931.0
2021-09-01 11:40:00,15.29,15.31,15.27,15.28,117615.0,12.6957,12.7123,12.6791,12.6874,117615.0
2021-09-01 11:50:00,15.28,15.32,15.27,15.29,152195.0,12.6874,12.7206,12.6791,12.6957,152195.0
2021-09-01 12:00:00,15.29,15.31,15.27,15.3,137491.0,12.6957,12.7123,12.6791,12.704,137491.0
2021-09-01 12:10:00,15.3,15.33,15.29,15.31,95435.0,12.704,12.7289,12.6957,12.7123,95435.0
2021-09-01 12:20:00,15.31,15.34,15.3,15.32,131377.0,12.7123,12.7372,12.704,12.7206,131377.0
2021-09-01 12:30:00,15.32,15.37,15.31,15.35,188963.0,12.7206,12.7621,12.7123,12.7455,188963.0
2021-09-01 12:40:00,15.35,15.36,15.32,15.33,208286.0,12.7455,12.7538,12.7206,12.7289,208286.0
2021-09-01 12:50:00,15.33,15.34,15.31,15.33,160262.0,12.7289,12.7372,12.7123,12.7289,160262.0
2021-09-01 13:00:00,15.34,15.34,15.3,15.32,99888.0,12.7372,12.7372,12.704,12.7206,99888.0
2021-09-01 13:10:00,15.32,15.32,15.28,15.29,299591.0,12.7206,12.7206,12.6874,12.6957,299591.0
2021-09-01 13:20:00,15.29,15.3,15.29,15.29,110003.0,12.6957,12.704,12.6957,12.6957,110003.0
2021-09-01 13:30:00,15.29,15.31,15.28,15.29,176867.0,12.6957,12.7123,12.6874,12.6957,176867.0
2021-09-01 13:40:00,15.29,15.31,15.28,15.31,85478.0,12.6957,12.7123,12.6874,12.7123,85478.0
2021-09-01 13:50:00,15.31,15.34,15.3,15.34,134717.0,12.7123,12.7372,12.704,12.7372,134717.0
2021-09-01 14:00:00,15.34,15.34,15.29,15.29,187065.0,12.7372,12.7372,12.6957,12.6957,187065.0
2021-09-01 14:10:00,15.29,15.3,15.28,15.29,95132.0,12.6957,12.704,12.6874,12.6957,95132.0
2021-09-01 14:20:00,15.29,15.29,15.26,15.27,140112.0,12.6957,12.6957,12.6707,12.6791,140112.0
2021-09-01 14:30:00,15.26,15.28,15.24,15.28,197305.0,12.6707,12.6874,12.6541,12.6874,197305.0
2021-09-01 14:40:00,15.28,15.28,15.26,15.28,94502.0,12.6874,12.6874,12.6707,12.6874,94502.0
2021-09-01 14:50:00,15.27,15.29,15.27,15.29,256068.0,12.6791,12.6957,12.6791,12.6957,256068.0
2021-09-01 15:00:00,15.29,15.29,15.25,15.25,309396.0,12.6957,12.6957,12.6624,12.6624,309396.0
2021-09-01 15:10:00,15.26,15.31,15.25,15.29,455437.0,12.6707,12.7123,12.6624,12.6957,455437.0
2021-09-01 15:20:00,15.29,15.32,15.29,15.31,339740.0,12.6957,12.7206,12.6957,12.7123,339740.0
2021-09-01 15:30:00,15.3,15.31,15.27,15.28,205910.0,12.704,12.7123,12.6791,12.6874,205910.0
2021-09-01 15:40:00,15.27,15.29,15.26,15.28,344617.0,12.6791,12.6957,12.6707,12.6874,344617.0
2021-09-01 15:50:00,15.28,15.32,15.28,15.32,866360.0,12.6874,12.7206,12.6874,12.7206,866360.0
2021-09-02 09:30:00,15.26,15.38,15.25,15.27,399810.0,12.6707,12.7704,12.6624,12.6791,399810.0
2021-09-02 09:40:00,15.28,15.34,15.25,15.27,236963.0,12.6874,12.7372,12.6624,12.6791,236963.0
2021-09-02 09:50:00,15.27,15.34,15.25,15.33,175361.0,12.6791,12.7372,12.6624,12.7289,175361.0
2021-09-02 10:00:00,15.33,15.37,15.32,15.35,182224.0,12.7289,12.7621,12.7206,12.7455,182224.0
2021-09-02 10:10:00,15.35,15.36,15.29,15.35,249237.0,12.7455,12.7538,12.6957,12.7455,249237.0
2021-09-02 10:20:00,15.35,15.41,15.33,15.4,227365.0,12.7455,12.7953,12.7289,12.787,227365.0
2021-09-02 10:30:00,15.41,15.45,15.4,15.42,210312.0,12.7953,12.8285,12.787,12.8036,210312.0
2021-09-02 10:40:00,15.42,15.47,15.4,15.46,227667.0,12.8036,12.8451,12.787,12.8368,227667.0
2021-09-02 10:50:00,15.46,15.49,15.43,15.44,137135.0,12.8368,12.8617,12.8119,12.8202,137135.0
2021-09-02 11:00:00,15.43,15.5,15.43,15.48,215817.0,12.8119,12.87,12.8119,12.8534,215817.0
2021-09-02 11:10:00,15.47,15.49,15.43,15.44,230665.0,12.8451,12.8617,12.8119,12.8202,230665.0
2021-09-02 11:20:00,15.44,15.46,15.43,15.46,96650.0,12.8202,12.8368,12.8119,12.8368,96650.0
2021-09-02 11:30:00,15.46,15.46,15.43,15.44,78987.0,12.8368,12.8368,12.8119,12.8202,78987.0
2021-09-02 11:40:00,15.44,15.47,15.43,15.46,97134.0,12.8202,12.8451,12.8119,12.8368,97134.0
2021-09-02 11:50:00,15.46,15.5,15.45,15.49,210403.0,12.8368,12.87,12.8285,12.8617,210403.0
2021-09-02 12:00:00,15.49,15.5,15.43,15.44,137455.0,12.8617,12.87,12.8119,12.8202,137455.0
2021-09-02 12:10:00,15.43,15.44,15.42,15.44,142069.0,12.8119,12.8202,12.8036,12.8202,142069.0
2021-09-02 12:20:00,15.44,15.44,15.4,15.42,78451.0,12.8202,12.8202,12.787,12.8036,78451.0
2021-09-02 12:30:00,15.42,15.43,15.38,15.4,124057.0,12.8036,12.8119,12.7704,12.787,124057.0
2021-09-02 12:40:00,15.4,15.42,15.39,15.42,138642.0,12.787,12.8036,12.7787,12.8036,138642.0
2021-09-02 12:50:00,15.42,15.44,15.41,15.44,64097.0,12.8036,12.8202,12.7953,12.8202,64097.0
2021-09-02 13:00:00,15.44,15.45,15.4,15.41,130968.0,12.8202,12.8285,12.787,12.7953,130968.0
2021-09-02 13:10:00,15.41,15.42,15.39,15.41,134319.0,12.7953,12.8036,12.7787,12.7953,134319.0
2021-09-02 13:20:00,15.41,15.41,15.37,15.38,150455.0,12.7953,12.7953,12.7621,12.7704,150455.0
2021-09-02 13:30:00,15.38,15.4,15.34,15.36,168004.0,12.7704,12.787,12.7372,12.7538,168004.0
2021-09-02 13:40:00,15.36,15.38,15.35,15.37,219762.0,12.7538,12.7704,12.7455,12.7621,219762.0
2021-09-02 13:50:00,15.36,15.38,15.36,15.38,132390.0,12.7538,12.7704,12.7538,12.7704,132390.0
2021-09-02 14:00:00,15.38,15.39,15.33,15.35,182237.0,12.7704,12.7787,12.7289,12.7455,182237.0
2021-09-02 14:10:00,15.35,15.35,15.31,15.34,196131.0,12.7455,12.7455,12.7123,12.7372,196131.0
2021-09-02 14:20:00,15.33,15.35,15.31,15.33,109386.0,12.7289,12.7455,12.7123,12.7289,109386.0
2021-09-02 14:30:00,15.33,15.35,15.31,15.32,149948.0,12.7289,12.7455,12.7123,12.7206,149948.0
2021-09-02 14:40:00,15.32,15.33,15.31,15.32,256702.0,12.7206,12.7289,12.7123,12.7206,256702.0
2021-09-02 14:50:00,15.32,15.33,15.31,15.33,212720.0,12.7206,12.7289,12.7123,12.7289,212720.0
2021-09-02 15:00:00,15.33,15.35,15.32,15.32,194490.0,12.7289,12.7455,12.7206,12.7206,194490.0
2021-09-02 15:10:00,15.33,15.34,15.3,15.33,261294.0,12.7289,12.7372,12.704,12.7289,261294.0
2021-09-02 15:20:00,15.33,15.33,15.28,15.32,319441.0,12.7289,12.7289,12.6874,12.7206,319441.0
2021-09-02 15:30:00,15.32,15.32,15.29,15.29,283142.0,12.7206,12.7206,12.6957,12.6957,283142.0
2021-09-02 15:40:00,15.29,15.32,15.29,15.32,338852.0,12.6957,12.7206,12.6957,12.7206,338852.0
2021-09-02 15:50:00,15.31,15.36,15.3,15.36,1696349.0,12.7123,12.7538,12.704,12.7538,1696349.0
2021-09-03 09:30:00,15.4,15.45,15.34,15.35,352561.0,12.787,12.8285,12.7372,12.7455,352561.0
2021-09-03 09:40:00,15.35,15.41,15.32,15.39,189554.0,12.7455,12.7953,12.7206,12.7787,189554.0
2021-09-03 09:50:00,15.39,15.39,15.3,15.32,280409.0,12.7787,12.7787,12.704,12.7206,280409.0
2021-09-03 10:00:00,15.32,15.35,15.25,15.35,194699.0,12.7206,12.7455,12.6624,12.7455,194699.0
2021-09-03 10:10:00,15.35,15.41,15.34,15.38,214566.0,12.7455,12.7953,12.7372,12.7704,214566.0
2021-09-03 10:20:00,15.37,15.38,15.3,15.31,204364.0,12.7621,12.7704,12.704,12.7123,204364.0
2021-09-03 10:30:00,15.31,15.32,15.26,15.26,180459.0,12.7123,12.7206,12.6707,12.6707,180459.0
2021-09-03 10:40:00,15.27,15.27,15.22,15.23,167987.0,12.6791,12.6791,12.6375,12.6458,167987.0
2021-09-03 10:50:00,15.24,15.25,15.18,15.25,195207.0,12.6541,12.6624,12.6043,12.6624,195207.0
2021-09-03 11:00:00,15.25,15.27,15.22,15.26,123309.0,12.6624,12.6791,12.6375,12.6707,123309.0
2021-09-03 11:10:00,15.25,15.26,15.17,15.2,263675.0,12.6624,12.6707,12.596,12.6209,263675.0
2021-09-03 11:20:00,15.21,15.21,15.18,15.19,152047.0,12.6292,12.6292,12.6043,12.6126,152047.0
2021-09-03 11:30:00,15.2,15.2,15.17,15.18,157111.0,12.6209,12.6209,12.596,12.6043,157111.0
2021-09-03 11:40:00,15.18,15.22,15.16,15.21,120788.0,12.6043,12.6375,12.5877,12.6292,120788.0
2021-09-03 11:50:00,15.21,15.21,15.18,15.2,135384.0,12.6292,12.6292,12.6043,12.6209,135384.0
2021-09-03 12:00:00,15.2,15.21,15.15,15.17,190084.0,12.6209,12.6292,12.5794,12.596,190084.0
2021-09-03 12:10:00,15.17,15.18,15.15,15.17,153914.0,12.596,12.6043,12.5794,12.596,153914.0
2021-09-03 12:20:00,15.16,15.21,15.15,15.19,214408.0,12.5877,12.6292,12.5794,12.6126,214408.0
2021-09-03 12:30:00,15.2,15.21,15.17,15.2,183988.0,12.6209,12.6292,12.596,12.6209,183988.0
2021-09-03 12:40:00,15.19,15.21,15.18,15.21,149659.0,12.6126,12.6292,12.6043,12.6292,149659.0
2021-09-03 12:50:00,15.21,15.22,15.19,15.21,195310.0,12.6292,12.6375,12.6126,12.6292,195310.0
2021-09-03 13:00:00,15.21,15.23,15.19,15.23,126335.0,12.6292,12.6458,12.6126,12.6458,126335.0
2021-09-03 13:10:00,15.23,15.27,15.22,15.25,195807.0,12.6458,12.6791,12.6375,12.6624,195807.0
2021-09-03 13:20:00,15.25,15.25,15.22,15.23,155993.0,12.6624,12.6624,12.6375,12.6458,155993.0
2021-09-03 13:30:00,15.23,15.25,15.22,15.25,129243.0,12.6458,12.6624,12.6375,12.6624,129243.0
2021-09-03 13:40:00,15.25,15.26,15.24,15.25,68522.0,12.6624,12.6707,12.6541,12.6624,68522.0
2021-09-03 13:50:00,15.25,15.26,15.22,15.22,140594.0,12.6624,12.6707,12.6375,12.6375,140594.0
2021-09-03 14:00:00,15.22,15.25,15.21,15.25,167331.0,12.6375,12.6624,12.6292,12.6624,167331.0
2021-09-03 14:10:00,15.25,15.28,15.24,15.27,109914.0,12.6624,12.6874,12.6541,12.6791,109914.0
2021-09-03 14:20:00,15.27,15.27,15.24,15.25,111906.0,12.6791,12.6791,12.6541,12.6624,111906.0
2021-09-03 14:30:00,15.24,15.25,15.22,15.22,171878.0,12.6541,12.6624,12.6375,12.6375,171878.0
2021-09-03 14:40:00,15.23,15.24,15.22,15.23,139766.0,12.6458,12.6541,12.6375,12.6458,139766.0
2021-09-03 14:50:00,15.24,15.27,15.23,15.26,300977.0,12.6541,12.6791,12.6458,12.6707,300977.0
2021-09-03 15:00:00,15.26,15.29,15.25,15.29,181938.0,12.6707,12.6957,12.6624,12.6957,181938.0
2021-09-03 15:10:00,15.29,15.29,15.27,15.29,156218.0,12.6957,12.6957,12.6791,12.6957,156218.0
2021-09-03 15:20:00,15.29,15.29,15.26,15.27,206599.0,12.6957,12.6957,12.6707,12.6791,206599.0
2021-09-03 15:30:00,15.27,15.29,15.25,15.27,365153.0,12.6791,12.6957,12.6624,12.6791,365153.0
2021-09-03 15:40:00,15.27,15.29,15.26,15.28,277623.0,12.6791,12.6957,12.6707,12.6874,277623.0
2021-09-03 15:50:00,15.29,15.3,15.25,15.25,913195.0,12.6957,12.704,12.6624,12.6624,913195.0
2021-09-07 09:30:00,15.31,15.42,15.27,15.37,642466.0,12.7123,12.8036,12.6791,12.7621,642466.0
2021-09-07 09:40:00,15.37,15.48,15.36,15.47,269053.0,12.7621,12.8534,12.7538,12.8451,269053.0
2021-09-07 09:50:00,15.48,15.56,15.48,15.49,534320.0,12.8534,12.9198,12.8534,12.8617,534320.0
2021-09-07 10:00:00,15.49,15.55,15.47,15.52,316353.0,12.8617,12.9115,12.8451,12.8866,316353.0
2021-09-07 10:10:00,15.52,15.55,15.49,15.53,258711.0,12.8866,12.9115,12.8617,12.8949,258711.0
2021-09-07 10:20:00,15.52,15.53,15.46,15.46,236687.0,12.8866,12.8949,12.8368,12.8368,236687.0
2021-09-07 10:30:00,15.47,15.47,15.38,15.41,258093.0,12.8451,12.8451,12.7704,12.7953,258093.0
2021-09-07 10:40:00,15.42,15.45,15.39,15.43,195361.0,12.8036,12.8285,12.7787,12.8119,195361.0
2021-09-07 10:50:00,15.43,15.46,15.41,15.43,258401.0,12.8119,12.8368,12.7953,12.8119,258401.0
2021-09-07 11:00:00,15.43,15.44,15.36,15.37,162061.0,12.8119,12.8202,12.7538,12.7621,162061.0
2021-09-07 11:10:00,15.37,15.4,15.35,15.37,226546.0,12.7621,12.787,12.7455,12.7621,226546.0
2021-09-07 11:20:00,15.37,15.41,15.35,15.41,127463.0,12.7621,12.7953,12.7455,12.7953,127463.0
2021-09-07 11:30:00,15.41,15.45,15.4,15.42,198905.0,12.7953,12.8285,12.787,12.8036,198905.0
2021-09-07 11:40:00,15.41,15.42,15.37,15.39,122162.0,12.7953,12.8036,12.7621,12.7787,122162.0
2021-09-07 11:50:00,15.38,15.38,15.31,15.32,132954.0,12.7704,12.7704,12.7123,12.7206,132954.0
2021-09-07 12:00:00,15.32,15.36,15.31,15.36,139353.0,12.7206,12.7538,12.7123,12.7538,139353.0
2021-09-07 12:10:00,15.36,15.36,15.3,15.31,140283.0,12.7538,12.7538,12.704,12.7123,140283.0
2021-09-07 12:20:00,15.32,15.33,15.3,15.32,272134.0,12.7206,12.7289,12.704,12.7206,272134.0
2021-09-07 12:30:00,15.32,15.36,15.31,15.33,270825.0,12.7206,12.7538,12.7123,12.7289,270825.0
2021-09-07 12:40:00,15.33,15.36,15.32,15.35,113458.0,12.7289,12.7538,12.7206,12.7455,113458.0
2021-09-07 12:50:00,15.34,15.36,15.33,15.35,156396.0,12.7372,12.7538,12.7289,12.7455,156396.0
2021-09-07 13:00:00,15.35,15.37,15.33,15.35,117589.0,12.7455,12.7621,12.7289,12.7455,117589.0
2021-09-07 13:10:00,15.35,15.38,15.34,15.37,61419.0,12.7455,12.7704,12.7372,12.7621,61419.0
2021-09-07 13:20:00,15.37,15.38,15.34,15.35,111789.0,12.7621,12.7704,12.7372,12.7455,111789.0
2021-09-07 13:30:00,15.35,15.37,15.34,15.37,122102.0,12.7455,12.7621,12.7372,12.7621,122102.0
2021-09-07 13:40:00,15.37,15.41,15.37,15.39,116705.0,12.7621,12.7953,12.7621,12.7787,116705.0
2021-09-07 13:50:00,15.39,15.39,15.37,15.39,45771.0,12.7787,12.7787,12.7621,12.7787,45771.0
2021-09-07 14:00:00,15.39,15.41,15.36,15.37,106262.0,12.7787,12.7953,12.7538,12.7621,106262.0
2021-09-07 14:10:00,15.37,15.38,15.34,15.34,196049.0,12.7621,12.7704,12.7372,12.7372,196049.0
2021-09-07 14:20:00,15.35,15.35,15.33,15.35,187669.0,12.7455,12.7455,12.7289,12.7455,187669.0
2021-09-07 14:30:00,15.34,15.38,15.33,15.38,209370.0,12.7372,12.7704,12.7289,12.7704,209370.0
2021-09-07 14:40:00,15.38,15.39,15.36,15.38,164439.0,12.7704,12.7787,12.7538,12.7704,164439.0
2021-09-07 14:50:00,15.38,15.38,15.36,15.37,128549.0,12.7704,12.7704,12.7538,12.7621,128549.0
2021-09-07 15:00:00,15.37,15.39,15.37,15.37,233812.0,12.7621,12.7787,12.7621,12.7621,233812.0
2021-09-07 15:10:00,15.38,15.38,15.34,15.35,259355.0,12.7704,12.7704,12.7372,12.7455,259355.0
2021-09-07 15:20:00,15.35,15.36,15.33,15.34,187358.0,12.7455,12.7538,12.7289,12.7372,187358.0
2021-09-07 15:30:00,15.33,15.35,15.32,15.33,341189.0,12.7289,12.7455,12.7206,12.7289,341189.0
2021-09-07 15:40:00,15.33,15.33,15.31,15.31,410649.0,12.7289,12.7289,12.7123,12.7123,410649.0
2021-09-07 15:50:00,15.31,15.32,15.28,15.3,1039656.0,12.7123,12.7206,12.6874,12.704,1039656.0
2021-09-08 09:30:00,15.25,15.33,15.24,15.33,341080.0,12.6624,12.7289,12.6541,12.7289,341080.0
2021-09-08 09:40:00,15.34,15.39,15.32,15.34,265710.0,12.7372,12.7787,12.7206,12.7372,265710.0
2021-09-08 09:50:00,15.33,15.35,15.29,15.31,224994.0,12.7289,12.7455,12.6957,12.7123,224994.0
2021-09-08 10:00:00,15.3,15.37,15.25,15.3,213842.0,12.704,12.7621,12.6624,12.704,213842.0
2021-09-08 10:10:00,15.29,15.33,15.26,15.32,276228.0,12.6957,12.7289,12.6707,12.7206,276228.0
2021-09-08 10:20:00,15.32,15.32,15.24,15.26,212639.0,12.7206,12.7206,12.6541,12.6707,212639.0
2021-09-08 10:30:00,15.27,15.27,15.19,15.21,246198.0,12.6791,12.6791,12.6126,12.6292,246198.0
2021-09-08 10:40:00,15.21,15.21,15.14,15.21,291862.0,12.6292,12.6292,12.5711,12.6292,291862.0
2021-09-08 10:50:00,15.21,15.22,15.14,15.18,498166.0,12.6292,12.6375,12.5711,12.6043,498166.0
2021-09-08 11:00:00,15.18,15.22,15.16,15.2,261799.0,12.6043,12.6375,12.5877,12.6209,261799.0
2021-09-08 11:10:00,15.2,15.26,15.19,15.26,123862.0,12.6209,12.6707,12.6126,12.6707,123862.0
2021-09-08 11:20:00,15.26,15.27,15.21,15.21,230063.0,12.6707,12.6791,12.6292,12.6292,230063.0
2021-09-08 11:30:00,15.21,15.24,15.2,15.21,109345.0,12.6292,12.6541,12.6209,12.6292,109345.0
2021-09-08 11:40:00,15.22,15.25,15.2,15.21,131983.0,12.6375,12.6624,12.6209,12.6292,131983.0
2021-09-08 11:50:00,15.21,15.23,15.2,15.21,102030.0,12.6292,12.6458,12.6209,12.6292,102030.0
2021-09-08 12:00:00,15.21,15.27,15.21,15.26,214381.0,12.6292,12.6791,12.6292,12.6707,214381.0
2021-09-08 12:10:00,15.27,15.28,15.25,15.28,102073.0,12.6791,12.6874,12.6624,12.6874,102073.0
2021-09-08 12:20:00,15.28,15.29,15.26,15.28,108037.0,12.6874,12.6957,12.6707,12.6874,108037.0
2021-09-08 12:30:00,15.27,15.29,15.26,15.27,88494.0,12.6791,12.6957,12.6707,12.6791,88494.0
2021-09-08 12:40:00,15.27,15.28,15.25,15.27,83005.0,12.6791,12.6874,12.6624,12.6791,83005.0
2021-09-08 12:50:00,15.27,15.28,15.25,15.27,102336.0,12.6791,12.6874,12.6624,12.6791,102336.0
2021-09-08 13:00:00,15.28,15.28,15.23,15.23,136658.0,12.6874,12.6874,12.6458,12.6458,136658.0
2021-09-08 13:10:00,15.23,15.25,15.23,15.25,105350.0,12.6458,12.6624,12.6458,12.6624,105350.0
2021-09-08 13:20:00,15.25,15.25,15.22,15.24,93650.0,12.6624,12.6624,12.6375,12.6541,93650.0
2021-09-08 13:30:00,15.25,15.26,15.23,15.24,89538.0,12.6624,12.6707,12.6458,12.6541,89538.0
2021-09-08 13:40:00,15.24,15.26,15.24,15.26,133098.0,12.6541,12.6707,12.6541,12.6707,133098.0
2021-09-08 13:50:00,15.26,15.27,15.23,15.24,106424.0,12.6707,12.6791,12.6458,12.6541,106424.0
2021-09-08 14:00:00,15.24,15.28,15.22,15.28,387590.0,12.6541,12.6874,12.6375,12.6874,387590.0
2021-09-08 14:10:00,15.28,15.3,15.26,15.27,196315.0,12.6874,12.704,12.6707,12.6791,196315.0
2021-09-08 14:20:00,15.27,15.28,15.24,15.26,144880.0,12.6791,12.6874,12.6541,12.6707,144880.0
2021-09-08 14:30:00,15.26,15.26,15.24,15.26,131905.0,12.6707,12.6707,12.6541,12.6707,131905.0
2021-09-08 14:40:00,15.26,15.26,15.24,15.26,84836.0,12.6707,12.6707,12.6541,12.6707,84836.0
2021-09-08 14:50:00,15.26,15.27,15.25,15.27,122634.0,12.6707,12.6791,12.6624,12.6791,122634.0
2021-09-08 15:00:00,15.27,15.27,15.25,15.26,136751.0,12.6791,12.6791,12.6624,12.6707,136751.0
2021-09-08 15:10:00,15.25,15.28,15.24,15.27,228405.0,12.6624,12.6874,12.6541,12.6791,228405.0
2021-09-08 15:20:00,15.27,15.28,15.27,15.28,139847.0,12.6791,12.6874,12.6791,12.6874,139847.0
2021-09-08 15:30:00,15.28,15.28,15.25,15.26,338615.0,12.6874,12.6874,12.6624,12.6707,338615.0
2021-09-08 15:40:00,15.26,15.28,15.25,15.25,282619.0,12.6707,12.6874,12.6624,12.6624,282619.0
2021-09-08 15:50:00,15.26,15.26,15.22,15.24,846973.0,12.6707,12.6707,12.6375,12.6541,846973.0
2021-09-09 09:30:00,15.2,15.3,15.16,15.29,455655.0,12.6209,12.704,12.5877,12.6957,455655.0
2021-09-09 09:40:00,15.29,15.37,15.28,15.36,308968.0,12.6957,12.7621,12.6874,12.7538,308968.0
2021-09-09 09:50:00,15.36,15.42,15.36,15.4,226806.0,12.7538,12.8036,12.7538,12.787,226806.0
2021-09-09 10:00:00,15.4,15.45,15.38,15.45,433344.0,12.787,12.8285,12.7704,12.8285,433344.0
2021-09-09 10:10:00,15.45,15.51,15.44,15.5,143249.0,12.8285,12.8783,12.8202,12.87,143249.0
2021-09-09 10:20:00,15.5,15.51,15.45,15.46,189443.0,12.87,12.8783,12.8285,12.8368,189443.0
2021-09-09 10:30:00,15.45,15.51,15.45,15.49,195773.0,12.8285,12.8783,12.8285,12.8617,195773.0
2021-09-09 10:40:00,15.49,15.51,15.46,15.47,124344.0,12.8617,12.8783,12.8368,12.8451,124344.0
2021-09-09 10:50:00,15.46,15.51,15.46,15.51,234143.0,12.8368,12.8783,12.8368,12.8783,234143.0
2021-09-09 11:00:00,15.51,15.54,15.5,15.52,232119.0,12.8783,12.9032,12.87,12.8866,232119.0
2021-09-09 11:10:00,15.53,15.54,15.44,15.45,212308.0,12.8949,12.9032,12.8202,12.8285,212308.0
2021-09-09 11:20:00,15.45,15.47,15.42,15.44,199509.0,12.8285,12.8451,12.8036,12.8202,199509.0
2021-09-09 11:30:00,15.44,15.47,15.43,15.46,141830.0,12.8202,12.8451,12.8119,12.8368,141830.0
2021-09-09 11:40:00,15.46,15.49,15.46,15.47,134534.0,12.8368,12.8617,12.8368,12.8451,134534.0
2021-09-09 11:50:00,15.47,15.5,15.45,15.5,102639.0,12.8451,12.87,12.8285,12.87,102639.0
2021-09-09 12:00:00,15.5,15.5,15.43,15.44,130322.0,12.87,12.87,12.8119,12.8202,130322.0
2021-09-09 12:10:00,15.44,15.44,15.4,15.42,98792.0,12.8202,12.8202,12.787,12.8036,98792.0
2021-09-09 12:20:00,15.42,15.45,15.41,15.45,124769.0,12.8036,12.8285,12.7953,12.8285,124769.0
2021-09-09 12:30:00,15.44,15.51,15.43,15.49,219452.0,12.8202,12.8783,12.8119,12.8617,219452.0
2021-09-09 12:40:00,15.49,15.5,15.47,15.48,78141.0,12.8617,12.87,12.8451,12.8534,78141.0
2021-09-09 12:50:00,15.48,15.48,15.44,15.45,322856.0,12.8534,12.8534,12.8202,12.8285,322856.0
2021-09-09 13:00:00,15.44,15.46,15.43,15.44,261161.0,12.8202,12.8368,12.8119,12.8202,261161.0
2021-09-09 13:10:00,15.44,15.46,15.42,15.44,140131.0,12.8202,12.8368,12.8036,12.8202,140131.0
2021-09-09 13:20:00,15.44,15.44,15.36,15.39,153028.0,12.8202,12.8202,12.7538,12.7787,153028.0
2021-09-09 13:30:00,15.4,15.4,15.33,15.34,173032.0,12.787,12.787,12.7289,12.7372,173032.0
2021-09-09 13:40:00,15.34,15.38,15.34,15.37,152049.0,12.7372,12.7704,12.7372,12.7621,152049.0
2021-09-09 13:50:00,15.37,15.38,15.35,15.36,102461.0,12.7621,12.7704,12.7455,12.7538,102461.0
2021-09-09 14:00:00,15.36,15.37,15.32,15.36,111832.0,12.7538,12.7621,12.7206,12.7538,111832.0
2021-09-09 14:10:00,15.36,15.38,15.35,15.37,117678.0,12.7538,12.7704,12.7455,12.7621,117678.0
2021-09-09 14:20:00,15.37,15.38,15.33,15.34,242037.0,12.7621,12.7704,12.7289,12.7372,242037.0
2021-09-09 14:30:00,15.35,15.35,15.3,15.31,175744.0,12.7455,12.7455,12.704,12.7123,175744.0
2021-09-09 14:40:00,15.31,15.36,15.29,15.35,292413.0,12.7123,12.7538,12.6957,12.7455,292413.0
2021-09-09 14:50:00,15.35,15.37,15.34,15.36,161620.0,12.7455,12.7621,12.7372,12.7538,161620.0
2021-09-09 15:00:00,15.36,15.39,15.35,15.37,177211.0,12.7538,12.7787,12.7455,12.7621,177211.0
2021-09-09 15:10:00,15.38,15.4,15.37,15.37,178507.0,12.7704,12.787,12.7621,12.7621,178507.0
2021-09-09 15:20:00,15.37,15.39,15.37,15.38,139927.0,12.7621,12.7787,12.7621,12.7704,139927.0
2021-09-09 15:30:00,15.38,15.46,15.36,15.45,387929.0,12.7704,12.8368,12.7538,12.8285,387929.0
2021-09-09 15:40:00,15.45,15.47,15.43,15.43,488957.0,12.8285,12.8451,12.8119,12.8119,488957.0
2021-09-09 15:50:00,15.43,15.44,15.33,15.35,1216685.0,12.8119,12.8202,12.7289,12.7455,1216685.0
2021-09-10 09:30:00,15.41,15.44,15.35,15.41,539774.0,12.7953,12.8202,12.7455,12.7953,539774.0
2021-09-10 09:40:00,15.41,15.43,15.36,15.36,207269.0,12.7953,12.8119,12.7538,12.7538,207269.0
2021-09-10 09:50:00,15.36,15.36,15.29,15.31,390040.0,12.7538,12.7538,12.6957,12.7123,390040.0
2021-09-10 10:00:00,15.3,15.34,15.28,15.32,224973.0,12.704,12.7372,12.6874,12.7206,224973.0
2021-09-10 10:10:00,15.32,15.35,15.29,15.34,179839.0,12.7206,12.7455,12.6957,12.7372,179839.0
2021-09-10 10:20:00,15.34,15.37,15.32,15.34,264992.0,12.7372,12.7621,12.7206,12.7372,264992.0
2021-09-10 10:30:00,15.35,15.35,15.26,15.31,672564.0,12.7455,12.7455,12.6707,12.7123,672564.0
2021-09-10 10:40:00,15.3,15.33,15.27,15.29,182577.0,12.704,12.7289,12.6791,12.6957,182577.0
2021-09-10 10:50:00,15.29,15.31,15.24,15.27,233254.0,12.6957,12.7123,12.6541,12.6791,233254.0
2021-09-10 11:00:00,15.28,15.32,15.26,15.29,334557.0,12.6874,12.7206,12.6707,12.6957,334557.0
2021-09-10 11:10:00,15.29,15.3,15.24,15.25,159843.0,12.6957,12.704,12.6541,12.6624,159843.0
2021-09-10 11:20:00,15.25,15.31,15.23,15.31,182896.0,12.6624,12.7123,12.6458,12.7123,182896.0
2021-09-10 11:30:00,15.31,15.38,15.3,15.35,195937.0,12.7123,12.7704,12.704,12.7455,195937.0
2021-09-10 11:40:00,15.35,15.35,15.3,15.3,183994.0,12.7455,12.7455,12.704,12.704,183994.0
2021-09-10 11:50:00,15.3,15.36,15.3,15.36,161307.0,12.704,12.7538,12.704,12.7538,161307.0
2021-09-10 12:00:00,15.36,15.37,15.32,15.36,191629.0,12.7538,12.7621,12.7206,12.7538,191629.0
2021-09-10 12:10:00,15.37,15.42,15.35,15.4,241808.0,12.7621,12.8036,12.7455,12.787,241808.0
2021-09-10 12:20:00,15.4,15.42,15.4,15.42,92395.0,12.787,12.8036,12.787,12.8036,92395.0
2021-09-10 12:30:00,15.42,15.43,15.4,15.43,80836.0,12.8036,12.8119,12.787,12.8119,80836.0
2021-09-10 12:40:00,15.43,15.43,15.4,15.42,157956.0,12.8119,12.8119,12.787,12.8036,157956.0
2021-09-10 12:50:00,15.42,15.44,15.4,15.44,83959.0,12.8036,12.8202,12.787,12.8202,83959.0
2021-09-10 13:00:00,15.44,15.46,15.42,15.43,180726.0,12.8202,12.8368,12.8036,12.8119,180726.0
2021-09-10 13:10:00,15.42,15.45,15.42,15.44,113809.0,12.8036,12.8285,12.8036,12.8202,113809.0
2021-09-10 13:20:00,15.44,15.44,15.41,15.42,100592.0,12.8202,12.8202,12.7953,12.8036,100592.0
2021-09-10 13:30:00,15.43,15.44,15.42,15.44,131920.0,12.8119,12.8202,12.8036,12.8202,131920.0
2021-09-10 13:40:00,15.43,15.44,15.4,15.41,187584.0,12.8119,12.8202,12.787,12.7953,187584.0
2021-09-10 13:50:00,15.4,15.43,15.39,15.43,200982.0,12.787,12.8119,12.7787,12.8119,200982.0
2021-09-10 14:00:00,15.43,15.45,15.4,15.4,110027.0,12.8119,12.8285,12.787,12.787,110027.0
2021-09-10 14:10:00,15.4,15.43,15.4,15.41,136986.0,12.787,12.8119,12.787,12.7953,136986.0
2021-09-10 14:20:00,15.41,15.43,15.4,15.41,150719.0,12.7953,12.8119,12.787,12.7953,150719.0
2021-09-10 14:30:00,15.41,15.41,15.38,15.39,117064.0,12.7953,12.7953,12.7704,12.7787,117064.0
2021-09-10 14:40:00,15.39,15.43,15.38,15.41,235370.0,12.7787,12.8119,12.7704,12.7953,235370.0
2021-09-10 14:50:00,15.41,15.43,15.41,15.42,162868.0,12.7953,12.8119,12.7953,12.8036,162868.0
2021-09-10 15:00:00,15.41,15.41,15.37,15.39,122034.0,12.7953,12.7953,12.7621,12.7787,122034.0
2021-09-10 15:10:00,15.39,15.4,15.37,15.38,188911.0,12.7787,12.787,12.7621,12.7704,188911.0
2021-09-10 15:20:00,15.39,15.39,15.36,15.39,225238.0,12.7787,12.7787,12.7538,12.7787,225238.0
2021-09-10 15:30:00,15.39,15.39,15.35,15.37,703856.0,12.7787,12.7787,12.7455,12.7621,703856.0
2021-09-10 15:40:00,15.37,15.38,15.35,15.36,560307.0,12.7621,12.7704,12.7455,12.7538,560307.0
2021-09-10 15:50:00,15.36,15.37,15.33,15.35,1618184.0,12.7538,12.7621,12.7289,12.7455,1618184.0
2021-09-13 09:30:00,15.55,15.68,15.47,15.54,742877.0,12.9115,13.0195,12.8451,12.9032,742877.0
2021-09-13 09:40:00,15.53,15.55,15.48,15.52,375766.0,12.8949,12.9115,12.8534,12.8866,375766.0
2021-09-13 09:50:00,15.51,15.6,15.51,15.55,576279.0,12.8783,12.9531,12.8783,12.9115,576279.0
2021-09-13 10:00:00,15.56,15.58,15.36,15.38,1054270.0,12.9198,12.9365,12.7538,12.7704,1054270.0
2021-09-13 10:10:00,15.38,15.49,15.35,15.48,556971.0,12.7704,12.8617,12.7455,12.8534,556971.0
2021-09-13 10:20:00,15.49,15.54,15.48,15.48,799065.0,12.8617,12.9032,12.8534,12.8534,799065.0
2021-09-13 10:30:00,15.49,15.49,15.42,15.46,352698.0,12.8617,12.8617,12.8036,12.8368,352698.0
2021-09-13 10:40:00,15.46,15.47,15.4,15.42,931105.0,12.8368,12.8451,12.787,12.8036,931105.0
2021-09-13 10:50:00,15.42,15.48,15.4,15.46,461365.0,12.8036,12.8534,12.787,12.8368,461365.0
2021-09-13 11:00:00,15.46,15.5,15.44,15.47,268270.0,12.8368,12.87,12.8202,12.8451,268270.0
2021-09-13 11:10:00,15.47,15.47,15.36,15.39,548332.0,12.8451,12.8451,12.7538,12.7787,548332.0
2021-09-13 11:20:00,15.39,15.42,15.38,15.42,389652.0,12.7787,12.8036,12.7704,12.8036,389652.0
2021-09-13 11:30:00,15.42,15.49,15.41,15.46,635112.0,12.8036,12.8617,12.7953,12.8368,635112.0
2021-09-13 11:40:00,15.46,15.47,15.41,15.42,259341.0,12.8368,12.8451,12.7953,12.8036,259341.0
2021-09-13 11:50:00,15.42,15.45,15.41,15.43,146679.0,12.8036,12.8285,12.7953,12.8119,146679.0
2021-09-13 12:00:00,15.44,15.46,15.42,15.45,256294.0,12.8202,12.8368,12.8036,12.8285,256294.0
2021-09-13 12:10:00,15.45,15.5,15.45,15.48,171461.0,12.8285,12.87,12.8285,12.8534,171461.0
2021-09-13 12:20:00,15.48,15.49,15.42,15.43,283728.0,12.8534,12.8617,12.8036,12.8119,283728.0
2021-09-13 12:30:00,15.43,15.44,15.41,15.42,471869.0,12.8119,12.8202,12.7953,12.8036,471869.0
2021-09-13 12:40:00,15.42,15.43,15.39,15.39,209381.0,12.8036,12.8119,12.7787,12.7787,209381.0
2021-09-13 12:50:00,15.39,15.41,15.39,15.4,159091.0,12.7787,12.7953,12.7787,12.787,159091.0
2021-09-13 13:00:00,15.4,15.42,15.39,15.4,171260.0,12.787,12.8036,12.7787,12.787,171260.0
2021-09-13 13:10:00,15.4,15.4,15.36,15.37,165769.0,12.787,12.787,12.7538,12.7621,165769.0
2021-09-13 13:20:00,15.37,15.4,15.34,15.35,226530.0,12.7621,12.787,12.7372,12.7455,226530.0
2021-09-13 13:30:00,15.35,15.36,15.34,15.35,258311.0,12.7455,12.7538,12.7372,12.7455,258311.0
2021-09-13 13:40:00,15.34,15.37,15.34,15.35,271087.0,12.7372,12.7621,12.7372,12.7455,271087.0
2021-09-13 13:50:00,15.35,15.37,15.34,15.35,301574.0,12.7455,12.7621,12.7372,12.7455,301574.0
2021-09-13 14:00:00,15.35,15.39,15.35,15.36,299296.0,12.7455,12.7787,12.7455,12.7538,299296.0
2021-09-13 14:10:00,15.36,15.37,15.33,15.36,303976.0,12.7538,12.7621,12.7289,12.7538,303976.0
2021-09-13 14:20:00,15.35,15.36,15.3,15.36,234255.0,12.7455,12.7538,12.704,12.7538,234255.0
2021-09-13 14:30:00,15.36,15.36,15.32,15.33,171872.0,12.7538,12.7538,12.7206,12.7289,171872.0
2021-09-13 14:40:00,15.33,15.39,15.32,15.39,218720.0,12.7289,12.7787,12.7206,12.7787,218720.0
2021-09-13 14:50:00,15.39,15.39,15.34,15.35,242744.0,12.7787,12.7787,12.7372,12.7455,242744.0
2021-09-13 15:00:00,15.34,15.35,15.28,15.33,478054.0,12.7372,12.7455,12.6874,12.7289,478054.0
2021-09-13 15:10:00,15.32,15.38,15.32,15.37,320214.0,12.7206,12.7704,12.7206,12.7621,320214.0
2021-09-13 15:20:00,15.38,15.38,15.34,15.38,255300.0,12.7704,12.7704,12.7372,12.7704,255300.0
2021-09-13 15:30:00,15.37,15.42,15.35,15.42,495553.0,12.7621,12.8036,12.7455,12.8036,495553.0
2021-09-13 15:40:00,15.42,15.42,15.38,15.39,468410.0,12.8036,12.8036,12.7704,12.7787,468410.0
2021-09-13 15:50:00,15.39,15.44,15.38,15.44,1788702.0,12.7787,12.8202,12.7704,12.8202,1788702.0
2021-09-14 09:30:00,15.39,15.49,15.34,15.47,829740.0,12.7787,12.8617,12.7372,12.8451,829740.0
2021-09-14 09:40:00,15.47,15.49,15.36,15.41,330807.0,12.8451,12.8617,12.7538,12.7953,330807.0
2021-09-14 09:50:00,15.41,15.46,15.32,15.32,275694.0,12.7953,12.8368,12.7206,12.7206,275694.0
2021-09-14 10:00:00,15.32,15.32,15.19,15.29,719030.0,12.7206,12.7206,12.6126,12.6957,719030.0
2021-09-14 10:10:00,15.28,15.3,15.24,15.29,230943.0,12.6874,12.704,12.6541,12.6957,230943.0
2021-09-14 10:20:00,15.29,15.29,15.18,15.2,295642.0,12.6957,12.6957,12.6043,12.6209,295642.0
2021-09-14 10:30:00,15.2,15.2,15.11,15.14,403713.0,12.6209,12.6209,12.5462,12.5711,403713.0
2021-09-14 10:40:00,15.13,15.16,15.08,15.13,701143.0,12.5628,12.5877,12.5213,12.5628,701143.0
2021-09-14 10:50:00,15.13,15.16,15.08,15.1,410330.0,12.5628,12.5877,12.5213,12.5379,410330.0
2021-09-14 11:00:00,15.1,15.12,15.06,15.11,184901.0,12.5379,12.5545,12.5047,12.5462,184901.0
2021-09-14 11:10:00,15.12,15.16,15.1,15.12,216255.0,12.5545,12.5877,12.5379,12.5545,216255.0
2021-09-14 11:20:00,15.11,15.12,15.07,15.1,233900.0,12.5462,12.5545,12.513,12.5379,233900.0
2021-09-14 11:30:00,15.09,15.11,15.05,15.07,208387.0,12.5296,12.5462,12.4964,12.513,208387.0
2021-09-14 11:40:00,15.07,15.1,15.04,15.1,796291.0,12.513,12.5379,12.4881,12.5379,796291.0
2021-09-14 11:50:00,15.09,15.1,15.03,15.07,170900.0,12.5296,12.5379,12.4798,12.513,170900.0
2021-09-14 12:00:00,15.07,15.12,15.05,15.11,315504.0,12.513,12.5545,12.4964,12.5462,315504.0
2021-09-14 12:10:00,15.12,15.13,15.1,15.13,321516.0,12.5545,12.5628,12.5379,12.5628,321516.0
2021-09-14 12:20:00,15.12,15.15,15.11,15.15,815631.0,12.5545,12.5794,12.5462,12.5794,815631.0
2021-09-14 12:30:00,15.15,15.16,15.12,15.13,325439.0,12.5794,12.5877,12.5545,12.5628,325439.0
2021-09-14 12:40:00,15.13,15.15,15.12,15.13,228274.0,12.5628,12.5794,12.5545,12.5628,228274.0
2021-09-14 12:50:00,15.13,15.13,15.06,15.07,279797.0,12.5628,12.5628,12.5047,12.513,279797.0
2021-09-14 13:00:00,15.07,15.08,15.01,15.02,261934.0,12.513,12.5213,12.4632,12.4715,261934.0
2021-09-14 13:10:00,15.02,15.05,15.0,15.05,212768.0,12.4715,12.4964,12.4549,12.4964,212768.0
2021-09-14 13:20:00,15.05,15.08,15.03,15.06,247259.0,12.4964,12.5213,12.4798,12.5047,247259.0
2021-09-14 13:30:00,15.06,15.07,15.03,15.05,236271.0,12.5047,12.513,12.4798,12.4964,236271.0
2021-09-14 13:40:00,15.04,15.08,15.03,15.03,174053.0,12.4881,12.5213,12.4798,12.4798,174053.0
2021-09-14 13:50:00,15.03,15.06,15.03,15.04,239370.0,12.4798,12.5047,12.4798,12.4881,239370.0
2021-09-14 14:00:00,15.04,15.05,15.0,15.01,281497.0,12.4881,12.4964,12.4549,12.4632,281497.0
2021-09-14 14:10:00,15.01,15.01,14.98,15.0,266028.0,12.4632,12.4632,12.4383,12.4549,266028.0
2021-09-14 14:20:00,15.0,15.01,14.97,14.99,218981.0,12.4549,12.4632,12.43,12.4466,218981.0
2021-09-14 14:30:00,14.99,14.99,14.93,14.98,503538.0,12.4466,12.4466,12.3967,12.4383,503538.0
2021-09-14 14:40:00,14.98,15.01,14.96,14.96,267996.0,12.4383,12.4632,12.4217,12.4217,267996.0
2021-09-14 14:50:00,14.96,15.01,14.95,15.01,539084.0,12.4217,12.4632,12.4133,12.4632,539084.0
2021-09-14 15:00:00,15.01,15.03,14.99,15.01,273968.0,12.4632,12.4798,12.4466,12.4632,273968.0
2021-09-14 15:10:00,15.01,15.02,14.96,14.96,291370.0,12.4632,12.4715,12.4217,12.4217,291370.0
2021-09-14 15:20:00,14.96,15.01,14.96,14.98,324211.0,12.4217,12.4632,12.4217,12.4383,324211.0
2021-09-14 15:30:00,14.98,14.99,14.95,14.99,459082.0,12.4383,12.4466,12.4133,12.4466,459082.0
2021-09-14 15:40:00,14.98,15.01,14.97,14.99,538990.0,12.4383,12.4632,12.43,12.4466,538990.0
2021-09-14 15:50:00,14.98,15.04,14.95,15.04,1138912.0,12.4383,12.4881,12.4133,12.4881,1138912.0
2021-09-15 09:30:00,15.09,15.2,15.03,15.17,517994.0,12.5296,12.6209,12.4798,12.596,517994.0
2021-09-15 09:40:00,15.17,15.29,15.12,15.29,362184.0,12.596,12.6957,12.5545,12.6957,362184.0
2021-09-15 09:50:00,15.29,15.31,15.23,15.25,265782.0,12.6957,12.7123,12.6458,12.6624,265782.0
2021-09-15 10:00:00,15.25,15.28,15.2,15.21,321352.0,12.6624,12.6874,12.6209,12.6292,321352.0
2021-09-15 10:10:00,15.21,15.24,15.15,15.2,356685.0,12.6292,12.6541,12.5794,12.6209,356685.0
2021-09-15 10:20:00,15.2,15.23,15.16,15.2,122950.0,12.6209,12.6458,12.5877,12.6209,122950.0
2021-09-15 10:30:00,15.2,15.28,15.2,15.22,271980.0,12.6209,12.6874,12.6209,12.6375,271980.0
2021-09-15 10:40:00,15.23,15.24,15.16,15.19,217328.0,12.6458,12.6541,12.5877,12.6126,217328.0
2021-09-15 10:50:00,15.19,15.22,15.16,15.21,150860.0,12.6126,12.6375,12.5877,12.6292,150860.0
2021-09-15 11:00:00,15.21,15.29,15.18,15.28,259244.0,12.6292,12.6957,12.6043,12.6874,259244.0
2021-09-15 11:10:00,15.28,15.3,15.26,15.29,185693.0,12.6874,12.704,12.6707,12.6957,185693.0
2021-09-15 11:20:00,15.29,15.36,15.28,15.35,217532.0,12.6957,12.7538,12.6874,12.7455,217532.0
2021-09-15 11:30:00,15.34,15.35,15.3,15.34,167229.0,12.7372,12.7455,12.704,12.7372,167229.0
2021-09-15 11:40:00,15.34,15.36,15.31,15.32,139251.0,12.7372,12.7538,12.7123,12.7206,139251.0
2021-09-15 11:50:00,15.32,15.33,15.28,15.32,140719.0,12.7206,12.7289,12.6874,12.7206,140719.0
2021-09-15 12:00:00,15.32,15.33,15.26,15.28,122571.0,12.7206,12.7289,12.6707,12.6874,122571.0
2021-09-15 12:10:00,15.28,15.32,15.28,15.32,62856.0,12.6874,12.7206,12.6874,12.7206,62856.0
2021-09-15 12:20:00,15.32,15.34,15.3,15.31,99901.0,12.7206,12.7372,12.704,12.7123,99901.0
2021-09-15 12:30:00,15.31,15.32,15.29,15.32,104439.0,12.7123,12.7206,12.6957,12.7206,104439.0
2021-09-15 12:40:00,15.32,15.34,15.29,15.31,423689.0,12.7206,12.7372,12.6957,12.7123,423689.0
2021-09-15 12:50:00,15.3,15.31,15.28,15.29,198500.0,12.704,12.7123,12.6874,12.6957,198500.0
2021-09-15 13:00:00,15.29,15.3,15.26,15.27,168376.0,12.6957,12.704,12.6707,12.6791,168376.0
2021-09-15 13:10:00,15.27,15.3,15.26,15.29,103983.0,12.6791,12.704,12.6707,12.6957,103983.0
2021-09-15 13:20:00,15.28,15.31,15.28,15.29,118393.0,12.6874,12.7123,12.6874,12.6957,118393.0
2021-09-15 13:30:00,15.29,15.31,15.28,15.3,171634.0,12.6957,12.7123,12.6874,12.704,171634.0
2021-09-15 13:40:00,15.3,15.33,15.29,15.32,92310.0,12.704,12.7289,12.6957,12.7206,92310.0
2021-09-15 13:50:00,15.32,15.32,15.27,15.28,191509.0,12.7206,12.7206,12.6791,12.6874,191509.0
2021-09-15 14:00:00,15.28,15.28,15.24,15.25,1063670.0,12.6874,12.6874,12.6541,12.6624,1063670.0
2021-09-15 14:10:00,15.25,15.26,15.19,15.2,501999.0,12.6624,12.6707,12.6126,12.6209,501999.0
2021-09-15 14:20:00,15.2,15.22,15.19,15.21,553014.0,12.6209,12.6375,12.6126,12.6292,553014.0
2021-09-15 14:30:00,15.21,15.24,15.2,15.21,384282.0,12.6292,12.6541,12.6209,12.6292,384282.0
2021-09-15 14:40:00,15.22,15.26,15.21,15.23,726795.0,12.6375,12.6707,12.6292,12.6458,726795.0
2021-09-15 14:50:00,15.22,15.23,15.2,15.2,86886.0,12.6375,12.6458,12.6209,12.6209,86886.0
2021-09-15 15:00:00,15.21,15.21,15.19,15.21,158786.0,12.6292,12.6292,12.6126,12.6292,158786.0
2021-09-15 15:10:00,15.21,15.25,15.2,15.25,337271.0,12.6292,12.6624,12.6209,12.6624,337271.0
2021-09-15 15:20:00,15.24,15.25,15.21,15.21,192459.0,12.6541,12.6624,12.6292,12.6292,192459.0
2021-09-15 15:30:00,15.21,15.24,15.2,15.24,335577.0,12.6292,12.6541,12.6209,12.6541,335577.0
2021-09-15 15:40:00,15.23,15.25,15.2,15.21,489895.0,12.6458,12.6624,12.6209,12.6292,489895.0
2021-09-15 15:50:00,15.21,15.21,15.16,15.17,1444102.0,12.6292,12.6292,12.5877,12.596,1444102.0
2021-09-16 09:30:00,15.11,15.2,15.08,15.16,663909.0,12.6712,12.7467,12.6461,12.7132,663909.0
2021-09-16 09:40:00,15.16,15.18,15.07,15.15,449653.0,12.7132,12.7299,12.6377,12.7048,449653.0
2021-09-16 09:50:00,15.15,15.18,15.09,15.11,282269.0,12.7048,12.7299,12.6545,12.6712,282269.0
2021-09-16 10:00:00,15.12,15.13,15.01,15.05,267160.0,12.6796,12.688,12.5874,12.6209,267160.0
2021-09-16 10:10:00,15.05,15.1,14.99,15.0,220684.0,12.6209,12.6629,12.5706,12.579,220684.0
2021-09-16 10:20:00,14.99,15.05,14.98,15.03,394542.0,12.5706,12.6209,12.5622,12.6042,394542.0
2021-09-16 10:30:00,15.03,15.08,15.02,15.07,235295.0,12.6042,12.6461,12.5958,12.6377,235295.0
2021-09-16 10:40:00,15.07,15.07,14.98,15.01,359978.0,12.6377,12.6377,12.5622,12.5874,359978.0
2021-09-16 10:50:00,15.0,15.0,14.92,14.93,350784.0,12.579,12.579,12.5119,12.5203,350784.0
2021-09-16 11:00:00,14.93,15.02,14.92,15.02,503934.0,12.5203,12.5958,12.5119,12.5958,503934.0
2021-09-16 11:10:00,15.01,15.06,14.99,15.04,265172.0,12.5874,12.6293,12.5706,12.6125,265172.0
2021-09-16 11:20:00,15.04,15.07,15.03,15.04,203608.0,12.6125,12.6377,12.6042,12.6125,203608.0
2021-09-16 11:30:00,15.04,15.08,15.04,15.07,194452.0,12.6125,12.6461,12.6125,12.6377,194452.0
2021-09-16 11:40:00,15.07,15.09,15.05,15.07,123560.0,12.6377,12.6545,12.6209,12.6377,123560.0
2021-09-16 11:50:00,15.06,15.1,15.06,15.09,112089.0,12.6293,12.6629,12.6293,12.6545,112089.0
2021-09-16 12:00:00,15.09,15.09,15.04,15.07,132000.0,12.6545,12.6545,12.6125,12.6377,132000.0
2021-09-16 12:10:00,15.07,15.08,15.05,15.07,98581.0,12.6377,12.6461,12.6209,12.6377,98581.0
2021-09-16 12:20:00,15.08,15.09,15.06,15.08,146280.0,12.6461,12.6545,12.6293,12.6461,146280.0
2021-09-16 12:30:00,15.08,15.1,15.07,15.1,92727.0,12.6461,12.6629,12.6377,12.6629,92727.0
2021-09-16 12:40:00,15.1,15.12,15.08,15.11,169827.0,12.6629,12.6796,12.6461,12.6712,169827.0
2021-09-16 12:50:00,15.11,15.12,15.08,15.11,133842.0,12.6712,12.6796,12.6461,12.6712,133842.0
2021-09-16 13:00:00,15.1,15.11,15.06,15.08,226768.0,12.6629,12.6712,12.6293,12.6461,226768.0
2021-09-16 13:10:00,15.09,15.1,15.07,15.09,157786.0,12.6545,12.6629,12.6377,12.6545,157786.0
2021-09-16 13:20:00,15.09,15.1,15.06,15.07,123311.0,12.6545,12.6629,12.6293,12.6377,123311.0
2021-09-16 13:30:00,15.06,15.07,15.04,15.06,130223.0,12.6293,12.6377,12.6125,12.6293,130223.0
2021-09-16 13:40:00,15.06,15.07,15.04,15.05,230398.0,12.6293,12.6377,12.6125,12.6209,230398.0
2021-09-16 13:50:00,15.05,15.1,15.05,15.09,172328.0,12.6209,12.6629,12.6209,12.6545,172328.0
2021-09-16 14:00:00,15.09,15.11,15.07,15.11,110654.0,12.6545,12.6712,12.6377,12.6712,110654.0
2021-09-16 14:10:00,15.11,15.14,15.1,15.11,194312.0,12.6712,12.6964,12.6629,12.6712,194312.0
2021-09-16 14:20:00,15.12,15.12,15.09,15.11,137163.0,12.6796,12.6796,12.6545,12.6712,137163.0
2021-09-16 14:30:00,15.11,15.12,15.1,15.1,425071.0,12.6712,12.6796,12.6629,12.6629,425071.0
2021-09-16 14:40:00,15.11,15.11,15.08,15.1,311941.0,12.6712,12.6712,12.6461,12.6629,311941.0
2021-09-16 14:50:00,15.1,15.12,15.08,15.12,202740.0,12.6629,12.6796,12.6461,12.6796,202740.0
2021-09-16 15:00:00,15.12,15.14,15.1,15.14,189562.0,12.6796,12.6964,12.6629,12.6964,189562.0
2021-09-16 15:10:00,15.14,15.15,15.09,15.11,333134.0,12.6964,12.7048,12.6545,12.6712,333134.0
2021-09-16 15:20:00,15.12,15.13,15.06,15.06,244820.0,12.6796,12.688,12.6293,12.6293,244820.0
2021-09-16 15:30:00,15.07,15.08,15.04,15.07,465363.0,12.6377,12.6461,12.6125,12.6377,465363.0
2021-09-16 15:40:00,15.07,15.07,15.02,15.03,366779.0,12.6377,12.6377,12.5958,12.6042,366779.0
2021-09-16 15:50:00,15.03,15.06,15.02,15.04,1437830.0,12.6042,12.6293,12.5958,12.6125,1437830.0
2021-09-17 09:30:00,14.95,15.12,14.95,15.07,2204775.0,12.5371,12.6796,12.5371,12.6377,2204775.0
2021-09-17 09:40:00,15.07,15.09,14.98,14.99,531296.0,12.6377,12.6545,12.5622,12.5706,531296.0
2021-09-17 09:50:00,14.99,15.06,14.92,14.95,234501.0,12.5706,12.6293,12.5119,12.5371,234501.0
2021-09-17 10:00:00,14.94,14.99,14.93,14.97,280468.0,12.5287,12.5706,12.5203,12.5538,280468.0
2021-09-17 10:10:00,14.98,15.0,14.91,14.95,321666.0,12.5622,12.579,12.5035,12.5371,321666.0
2021-09-17 10:20:00,14.95,14.96,14.9,14.92,165346.0,12.5371,12.5455,12.4951,12.5119,165346.0
2021-09-17 10:30:00,14.92,14.92,14.88,14.9,207230.0,12.5119,12.5119,12.4784,12.4951,207230.0
2021-09-17 10:40:00,14.9,14.9,14.84,14.88,298029.0,12.4951,12.4951,12.4448,12.4784,298029.0
2021-09-17 10:50:00,14.87,14.9,14.86,14.88,199719.0,12.47,12.4951,12.4616,12.4784,199719.0
2021-09-17 11:00:00,14.88,14.9,14.86,14.89,165602.0,12.4784,12.4951,12.4616,12.4868,165602.0
2021-09-17 11:10:00,14.89,14.98,14.88,14.96,408826.0,12.4868,12.5622,12.4784,12.5455,408826.0
2021-09-17 11:20:00,14.97,14.98,14.92,14.95,203118.0,12.5538,12.5622,12.5119,12.5371,203118.0
2021-09-17 11:30:00,14.95,14.95,14.89,14.91,251623.0,12.5371,12.5371,12.4868,12.5035,251623.0
2021-09-17 11:40:00,14.91,14.92,14.88,14.92,135533.0,12.5035,12.5119,12.4784,12.5119,135533.0
2021-09-17 11:50:00,14.92,14.93,14.89,14.92,138337.0,12.5119,12.5203,12.4868,12.5119,138337.0
2021-09-17 12:00:00,14.92,14.93,14.86,14.87,302912.0,12.5119,12.5203,12.4616,12.47,302912.0
2021-09-17 12:10:00,14.88,14.91,14.87,14.9,497519.0,12.4784,12.5035,12.47,12.4951,497519.0
2021-09-17 12:20:00,14.9,14.93,14.88,14.89,384811.0,12.4951,12.5203,12.4784,12.4868,384811.0
2021-09-17 12:30:00,14.89,14.94,14.88,14.94,181828.0,12.4868,12.5287,12.4784,12.5287,181828.0
2021-09-17 12:40:00,14.94,14.95,14.92,14.93,215494.0,12.5287,12.5371,12.5119,12.5203,215494.0
2021-09-17 12:50:00,14.93,14.95,14.89,14.89,182809.0,12.5203,12.5371,12.4868,12.4868,182809.0
2021-09-17 13:00:00,14.9,14.9,14.86,14.86,145639.0,12.4951,12.4951,12.4616,12.4616,145639.0
2021-09-17 13:10:00,14.87,14.87,14.84,14.86,175822.0,12.47,12.47,12.4448,12.4616,175822.0
2021-09-17 13:20:00,14.86,14.89,14.85,14.88,134469.0,12.4616,12.4868,12.4532,12.4784,134469.0
2021-09-17 13:30:00,14.88,14.9,14.86,14.89,128879.0,12.4784,12.4951,12.4616,12.4868,128879.0
2021-09-17 13:40:00,14.89,14.9,14.84,14.85,248303.0,12.4868,12.4951,12.4448,12.4532,248303.0
2021-09-17 13:50:00,14.85,14.88,14.84,14.88,157319.0,12.4532,12.4784,12.4448,12.4784,157319.0
2021-09-17 14:00:00,14.88,14.92,14.86,14.91,288924.0,12.4784,12.5119,12.4616,12.5035,288924.0
2021-09-17 14:10:00,14.92,14.92,14.89,14.92,379297.0,12.5119,12.5119,12.4868,12.5119,379297.0
2021-09-17 14:20:00,14.92,14.93,14.9,14.9,185530.0,12.5119,12.5203,12.4951,12.4951,185530.0
2021-09-17 14:30:00,14.91,14.91,14.87,14.9,396767.0,12.5035,12.5035,12.47,12.4951,396767.0
2021-09-17 14:40:00,14.89,14.93,14.89,14.92,159701.0,12.4868,12.5203,12.4868,12.5119,159701.0
2021-09-17 14:50:00,14.92,14.93,14.89,14.89,183008.0,12.5119,12.5203,12.4868,12.4868,183008.0
2021-09-17 15:00:00,14.9,14.93,14.89,14.92,235987.0,12.4951,12.5203,12.4868,12.5119,235987.0
2021-09-17 15:10:00,14.92,14.93,14.9,14.92,210132.0,12.5119,12.5203,12.4951,12.5119,210132.0
2021-09-17 15:20:00,14.92,14.93,14.87,14.88,280138.0,12.5119,12.5203,12.47,12.4784,280138.0
2021-09-17 15:30:00,14.88,14.89,14.86,14.87,343077.0,12.4784,12.4868,12.4616,12.47,343077.0
2021-09-17 15:40:00,14.88,14.91,14.84,14.84,553824.0,12.4784,12.5035,12.4448,12.4448,553824.0
2021-09-17 15:50:00,14.85,15.09,14.84,14.95,5310889.0,12.4532,12.6545,12.4448,12.5371,5310889.0
2021-09-20 09:30:00,14.55,14.63,14.41,14.44,858645.0,12.2016,12.2687,12.0842,12.1094,858645.0
2021-09-20 09:40:00,14.44,14.51,14.4,14.5,263133.0,12.1094,12.1681,12.0758,12.1597,263133.0
2021-09-20 09:50:00,14.5,14.5,14.37,14.4,429937.0,12.1597,12.1597,12.0507,12.0758,429937.0
2021-09-20 10:00:00,14.39,14.51,14.34,14.44,580916.0,12.0675,12.1681,12.0255,12.1094,580916.0
2021-09-20 10:10:00,14.44,14.48,14.4,14.43,322675.0,12.1094,12.1429,12.0758,12.101,322675.0
2021-09-20 10:20:00,14.42,14.43,14.32,14.38,658096.0,12.0926,12.101,12.0088,12.0591,658096.0
2021-09-20 10:30:00,14.38,14.44,14.33,14.43,452078.0,12.0591,12.1094,12.0171,12.101,452078.0
2021-09-20 10:40:00,14.43,14.45,14.39,14.43,393118.0,12.101,12.1178,12.0675,12.101,393118.0
2021-09-20 10:50:00,14.43,14.45,14.39,14.4,294147.0,12.101,12.1178,12.0675,12.0758,294147.0
2021-09-20 11:00:00,14.39,14.41,14.34,14.37,417932.0,12.0675,12.0842,12.0255,12.0507,417932.0
2021-09-20 11:10:00,14.37,14.39,14.32,14.36,812738.0,12.0507,12.0675,12.0088,12.0423,812738.0
2021-09-20 11:20:00,14.36,14.38,14.31,14.34,1484395.0,12.0423,12.0591,12.0004,12.0255,1484395.0
2021-09-20 11:30:00,14.35,14.35,14.28,14.33,289999.0,12.0339,12.0339,11.9752,12.0171,289999.0
2021-09-20 11:40:00,14.33,14.35,14.3,14.34,298342.0,12.0171,12.0339,11.992,12.0255,298342.0
2021-09-20 11:50:00,14.34,14.35,14.32,14.33,716282.0,12.0255,12.0339,12.0088,12.0171,716282.0
2021-09-20 12:00:00,14.33,14.34,14.28,14.29,374183.0,12.0171,12.0255,11.9752,11.9836,374183.0
2021-09-20 12:10:00,14.29,14.33,14.29,14.29,253505.0,11.9836,12.0171,11.9836,11.9836,253505.0
2021-09-20 12:20:00,14.3,14.34,14.28,14.33,221120.0,11.992,12.0255,11.9752,12.0171,221120.0
2021-09-20 12:30:00,14.32,14.36,14.31,14.36,157735.0,12.0088,12.0423,12.0004,12.0423,157735.0
2021-09-20 12:40:00,14.36,14.36,14.32,14.33,163278.0,12.0423,12.0423,12.0088,12.0171,163278.0
2021-09-20 12:50:00,14.33,14.34,14.29,14.31,161729.0,12.0171,12.0255,11.9836,12.0004,161729.0
2021-09-20 13:00:00,14.31,14.31,14.26,14.28,129134.0,12.0004,12.0004,11.9584,11.9752,129134.0
2021-09-20 13:10:00,14.28,14.3,14.27,14.3,143102.0,11.9752,11.992,11.9668,11.992,143102.0
2021-09-20 13:20:00,14.29,14.32,14.28,14.32,159256.0,11.9836,12.0088,11.9752,12.0088,159256.0
2021-09-20 13:30:00,14.31,14.34,14.28,14.34,239636.0,12.0004,12.0255,11.9752,12.0255,239636.0
2021-09-20 13:40:00,14.34,14.35,14.27,14.3,259738.0,12.0255,12.0339,11.9668,11.992,259738.0
2021-09-20 13:50:00,14.3,14.31,14.27,14.29,140519.0,11.992,12.0004,11.9668,11.9836,140519.0
2021-09-20 14:00:00,14.29,14.3,14.23,14.24,400151.0,11.9836,11.992,11.9333,11.9417,400151.0
2021-09-20 14:10:00,14.24,14.24,14.21,14.24,350471.0,11.9417,11.9417,11.9165,11.9417,350471.0
2021-09-20 14:20:00,14.24,14.25,14.19,14.21,301964.0,11.9417,11.95,11.8997,11.9165,301964.0
2021-09-20 14:30:00,14.21,14.22,14.18,14.21,423233.0,11.9165,11.9249,11.8913,11.9165,423233.0
2021-09-20 14:40:00,14.2,14.23,14.17,14.2,282278.0,11.9081,11.9333,11.883,11.9081,282278.0
2021-09-20 14:50:00,14.2,14.22,14.16,14.18,273072.0,11.9081,11.9249,11.8746,11.8913,273072.0
2021-09-20 15:00:00,14.18,14.21,14.17,14.19,363370.0,11.8913,11.9165,11.883,11.8997,363370.0
2021-09-20 15:10:00,14.19,14.21,14.17,14.19,421029.0,11.8997,11.9165,11.883,11.8997,421029.0
2021-09-20 15:20:00,14.2,14.28,14.19,14.28,330221.0,11.9081,11.9752,11.8997,11.9752,330221.0
2021-09-20 15:30:00,14.29,14.36,14.27,14.35,513234.0,11.9836,12.0423,11.9668,12.0339,513234.0
2021-09-20 15:40:00,14.34,14.39,14.34,14.38,652923.0,12.0255,12.0675,12.0255,12.0591,652923.0
2021-09-20 15:50:00,14.38,14.43,14.37,14.43,1425594.0,12.0591,12.101,12.0507,12.101,1425594.0
2021-09-21 09:30:00,14.47,14.53,14.42,14.51,565841.0,12.1345,12.1849,12.0926,12.1681,565841.0
2021-09-21 09:40:00,14.5,14.51,14.38,14.48,468808.0,12.1597,12.1681,12.0591,12.1429,468808.0
2021-09-21 09:50:00,14.49,14.49,14.37,14.42,312806.0,12.1513,12.1513,12.0507,12.0926,312806.0
2021-09-21 10:00:00,14.42,14.43,14.33,14.33,335738.0,12.0926,12.101,12.0171,12.0171,335738.0
2021-09-21 10:10:00,14.34,14.39,14.33,14.37,265866.0,12.0255,12.0675,12.0171,12.0507,265866.0
2021-09-21 10:20:00,14.37,14.37,14.28,14.33,155562.0,12.0507,12.0507,11.9752,12.0171,155562.0
2021-09-21 10:30:00,14.33,14.35,14.3,14.34,131047.0,12.0171,12.0339,11.992,12.0255,131047.0
2021-09-21 10:40:00,14.35,14.35,14.21,14.21,183564.0,12.0339,12.0339,11.9165,11.9165,183564.0
2021-09-21 10:50:00,14.21,14.24,14.2,14.23,207483.0,11.9165,11.9417,11.9081,11.9333,207483.0
2021-09-21 11:00:00,14.23,14.28,14.21,14.27,329065.0,11.9333,11.9752,11.9165,11.9668,329065.0
2021-09-21 11:10:00,14.27,14.27,14.2,14.21,222497.0,11.9668,11.9668,11.9081,11.9165,222497.0
2021-09-21 11:20:00,14.21,14.23,14.19,14.2,163153.0,11.9165,11.9333,11.8997,11.9081,163153.0
2021-09-21 11:30:00,14.21,14.29,14.2,14.27,167552.0,11.9165,11.9836,11.9081,11.9668,167552.0
2021-09-21 11:40:00,14.27,14.29,14.26,14.27,138772.0,11.9668,11.9836,11.9584,11.9668,138772.0
2021-09-21 11:50:00,14.27,14.3,14.26,14.28,95053.0,11.9668,11.992,11.9584,11.9752,95053.0
2021-09-21 12:00:00,14.28,14.33,14.27,14.33,145369.0,11.9752,12.0171,11.9668,12.0171,145369.0
2021-09-21 12:10:00,14.33,14.39,14.32,14.37,731067.0,12.0171,12.0675,12.0088,12.0507,731067.0
2021-09-21 12:20:00,14.38,14.41,14.36,14.38,679130.0,12.0591,12.0842,12.0423,12.0591,679130.0
2021-09-21 12:30:00,14.38,14.4,14.37,14.39,133375.0,12.0591,12.0758,12.0507,12.0675,133375.0
2021-09-21 12:40:00,14.39,14.39,14.35,14.36,94243.0,12.0675,12.0675,12.0339,12.0423,94243.0
2021-09-21 12:50:00,14.36,14.36,14.3,14.35,243348.0,12.0423,12.0423,11.992,12.0339,243348.0
2021-09-21 13:00:00,14.35,14.35,14.32,14.33,199257.0,12.0339,12.0339,12.0088,12.0171,199257.0
2021-09-21 13:10:00,14.32,14.35,14.3,14.34,159819.0,12.0088,12.0339,11.992,12.0255,159819.0
2021-09-21 13:20:00,14.34,14.36,14.31,14.32,125668.0,12.0255,12.0423,12.0004,12.0088,125668.0
2021-09-21 13:30:00,14.32,14.35,14.31,14.35,100199.0,12.0088,12.0339,12.0004,12.0339,100199.0
2021-09-21 13:40:00,14.35,14.35,14.32,14.35,111716.0,12.0339,12.0339,12.0088,12.0339,111716.0
2021-09-21 13:50:00,14.35,14.36,14.31,14.33,126483.0,12.0339,12.0423,12.0004,12.0171,126483.0
2021-09-21 14:00:00,14.33,14.34,14.31,14.33,130266.0,12.0171,12.0255,12.0004,12.0171,130266.0
2021-09-21 14:10:00,14.33,14.34,14.32,14.32,103645.0,12.0171,12.0255,12.0088,12.0088,103645.0
2021-09-21 14:20:00,14.33,14.33,14.28,14.29,169400.0,12.0171,12.0171,11.9752,11.9836,169400.0
2021-09-21 14:30:00,14.29,14.32,14.28,14.29,208063.0,11.9836,12.0088,11.9752,11.9836,208063.0
2021-09-21 14:40:00,14.29,14.32,14.29,14.31,135903.0,11.9836,12.0088,11.9836,12.0004,135903.0
2021-09-21 14:50:00,14.31,14.36,14.3,14.33,176401.0,12.0004,12.0423,11.992,12.0171,176401.0
2021-09-21 15:00:00,14.33,14.36,14.33,14.34,166697.0,12.0171,12.0423,12.0171,12.0255,166697.0
2021-09-21 15:10:00,14.34,14.37,14.32,14.32,201589.0,12.0255,12.0507,12.0088,12.0088,201589.0
2021-09-21 15:20:00,14.33,14.37,14.32,14.37,186411.0,12.0171,12.0507,12.0088,12.0507,186411.0
2021-09-21 15:30:00,14.36,14.4,14.36,14.37,346739.0,12.0423,12.0758,12.0423,12.0507,346739.0
2021-09-21 15:40:00,14.36,14.39,14.32,14.33,437209.0,12.0423,12.0675,12.0088,12.0171,437209.0
2021-09-21 15:50:00,14.33,14.33,14.24,14.24,1395939.0,12.0171,12.0171,11.9417,11.9417,1395939.0
2021-09-22 09:30:00,14.46,14.56,14.41,14.51,521615.0,12.1262,12.21,12.0842,12.1681,521615.0
2021-09-22 09:40:00,14.5,14.54,14.44,14.52,255062.0,12.1597,12.1932,12.1094,12.1765,255062.0
2021-09-22 09:50:00,14.53,14.6,14.51,14.59,114103.0,12.1849,12.2436,12.1681,12.2352,114103.0
2021-09-22 10:00:00,14.58,14.6,14.55,14.56,207693.0,12.2268,12.2436,12.2016,12.21,207693.0
2021-09-22 10:10:00,14.56,14.58,14.49,14.53,162770.0,12.21,12.2268,12.1513,12.1849,162770.0
2021-09-22 10:20:00,14.53,14.54,14.47,14.47,125905.0,12.1849,12.1932,12.1345,12.1345,125905.0
2021-09-22 10:30:00,14.47,14.5,14.45,14.48,130675.0,12.1345,12.1597,12.1178,12.1429,130675.0
2021-09-22 10:40:00,14.47,14.53,14.47,14.53,98846.0,12.1345,12.1849,12.1345,12.1849,98846.0
2021-09-22 10:50:00,14.53,14.54,14.51,14.54,111828.0,12.1849,12.1932,12.1681,12.1932,111828.0
2021-09-22 11:00:00,14.54,14.57,14.54,14.54,123587.0,12.1932,12.2184,12.1932,12.1932,123587.0
2021-09-22 11:10:00,14.54,14.59,14.54,14.58,112270.0,12.1932,12.2352,12.1932,12.2268,112270.0
2021-09-22 11:20:00,14.58,14.61,14.57,14.59,87275.0,12.2268,12.2519,12.2184,12.2352,87275.0
2021-09-22 11:30:00,14.59,14.62,14.57,14.6,97836.0,12.2352,12.2603,12.2184,12.2436,97836.0
2021-09-22 11:40:00,14.59,14.61,14.57,14.57,89301.0,12.2352,12.2519,12.2184,12.2184,89301.0
2021-09-22 11:50:00,14.57,14.6,14.55,14.59,297200.0,12.2184,12.2436,12.2016,12.2352,297200.0
2021-09-22 12:00:00,14.59,14.59,14.56,14.57,96907.0,12.2352,12.2352,12.21,12.2184,96907.0
2021-09-22 12:10:00,14.57,14.6,14.57,14.58,96418.0,12.2184,12.2436,12.2184,12.2268,96418.0
2021-09-22 12:20:00,14.58,14.61,14.57,14.61,45048.0,12.2268,12.2519,12.2184,12.2519,45048.0
2021-09-22 12:30:00,14.61,14.62,14.59,14.6,167053.0,12.2519,12.2603,12.2352,12.2436,167053.0
2021-09-22 12:40:00,14.6,14.6,14.57,14.58,105685.0,12.2436,12.2436,12.2184,12.2268,105685.0
2021-09-22 12:50:00,14.58,14.58,14.54,14.57,193097.0,12.2268,12.2268,12.1932,12.2184,193097.0
2021-09-22 13:00:00,14.57,14.58,14.55,14.57,135381.0,12.2184,12.2268,12.2016,12.2184,135381.0
2021-09-22 13:10:00,14.57,14.58,14.55,14.58,102174.0,12.2184,12.2268,12.2016,12.2268,102174.0
2021-09-22 13:20:00,14.57,14.59,14.56,14.57,121936.0,12.2184,12.2352,12.21,12.2184,121936.0
2021-09-22 13:30:00,14.57,14.59,14.56,14.57,95179.0,12.2184,12.2352,12.21,12.2184,95179.0
2021-09-22 13:40:00,14.57,14.59,14.55,14.57,120053.0,12.2184,12.2352,12.2016,12.2184,120053.0
2021-09-22 13:50:00,14.57,14.58,14.55,14.58,110711.0,12.2184,12.2268,12.2016,12.2268,110711.0
2021-09-22 14:00:00,14.57,14.64,14.54,14.63,266614.0,12.2184,12.2771,12.1932,12.2687,266614.0
2021-09-22 14:10:00,14.63,14.66,14.62,14.63,197094.0,12.2687,12.2939,12.2603,12.2687,197094.0
2021-09-22 14:20:00,14.63,14.64,14.58,14.64,178249.0,12.2687,12.2771,12.2268,12.2771,178249.0
2021-09-22 14:30:00,14.63,14.68,14.61,14.64,405687.0,12.2687,12.3106,12.2519,12.2771,405687.0
2021-09-22 14:40:00,14.64,14.64,14.54,14.55,479553.0,12.2771,12.2771,12.1932,12.2016,479553.0
2021-09-22 14:50:00,14.55,14.58,14.5,14.57,322729.0,12.2016,12.2268,12.1597,12.2184,322729.0
2021-09-22 15:00:00,14.56,14.57,14.53,14.55,313240.0,12.21,12.2184,12.1849,12.2016,313240.0
2021-09-22 15:10:00,14.55,14.59,14.54,14.58,529189.0,12.2016,12.2352,12.1932,12.2268,529189.0
2021-09-22 15:20:00,14.59,14.61,14.57,14.59,502367.0,12.2352,12.2519,12.2184,12.2352,502367.0
2021-09-22 15:30:00,14.59,14.61,14.56,14.61,522422.0,12.2352,12.2519,12.21,12.2519,522422.0
2021-09-22 15:40:00,14.61,14.61,14.52,14.54,782984.0,12.2519,12.2519,12.1765,12.1932,782984.0
2021-09-22 15:50:00,14.53,14.54,14.49,14.49,949007.0,12.1849,12.1932,12.1513,12.1513,949007.0
2021-09-23 09:30:00,14.71,14.84,14.67,14.84,637223.0,12.3358,12.4448,12.3023,12.4448,637223.0
2021-09-23 09:40:00,14.84,14.9,14.78,14.89,418668.0,12.4448,12.4951,12.3945,12.4868,418668.0
2021-09-23 09:50:00,14.89,14.92,14.85,14.91,396892.0,12.4868,12.5119,12.4532,12.5035,396892.0
2021-09-23 10:00:00,14.91,14.95,14.9,14.92,316893.0,12.5035,12.5371,12.4951,12.5119,316893.0
2021-09-23 10:10:00,14.92,14.99,14.91,14.98,435063.0,12.5119,12.5706,12.5035,12.5622,435063.0
2021-09-23 10:20:00,14.98,15.04,14.97,15.03,518341.0,12.5622,12.6125,12.5538,12.6042,518341.0
2021-09-23 10:30:00,15.02,15.06,15.0,15.06,384917.0,12.5958,12.6293,12.579,12.6293,384917.0
2021-09-23 10:40:00,15.06,15.09,15.04,15.09,241822.0,12.6293,12.6545,12.6125,12.6545,241822.0
2021-09-23 10:50:00,15.08,15.11,15.07,15.11,263423.0,12.6461,12.6712,12.6377,12.6712,263423.0
2021-09-23 11:00:00,15.1,15.13,15.09,15.12,161740.0,12.6629,12.688,12.6545,12.6796,161740.0
2021-09-23 11:10:00,15.11,15.14,15.07,15.14,339048.0,12.6712,12.6964,12.6377,12.6964,339048.0
2021-09-23 11:20:00,15.13,15.16,15.11,15.16,204918.0,12.688,12.7132,12.6712,12.7132,204918.0
2021-09-23 11:30:00,15.15,15.18,15.14,15.17,173136.0,12.7048,12.7299,12.6964,12.7216,173136.0
2021-09-23 11:40:00,15.17,15.17,15.12,15.15,155514.0,12.7216,12.7216,12.6796,12.7048,155514.0
2021-09-23 11:50:00,15.15,15.17,15.13,15.16,133592.0,12.7048,12.7216,12.688,12.7132,133592.0
2021-09-23 12:00:00,15.17,15.2,15.15,15.2,223945.0,12.7216,12.7467,12.7048,12.7467,223945.0
2021-09-23 12:10:00,15.2,15.2,15.17,15.18,153219.0,12.7467,12.7467,12.7216,12.7299,153219.0
2021-09-23 12:20:00,15.18,15.2,15.16,15.19,201514.0,12.7299,12.7467,12.7132,12.7383,201514.0
2021-09-23 12:30:00,15.19,15.19,15.17,15.19,156306.0,12.7383,12.7383,12.7216,12.7383,156306.0
2021-09-23 12:40:00,15.18,15.23,15.18,15.23,252525.0,12.7299,12.7719,12.7299,12.7719,252525.0
2021-09-23 12:50:00,15.23,15.23,15.18,15.19,168482.0,12.7719,12.7719,12.7299,12.7383,168482.0
2021-09-23 13:00:00,15.2,15.24,15.19,15.24,197711.0,12.7467,12.7803,12.7383,12.7803,197711.0
2021-09-23 13:10:00,15.24,15.24,15.21,15.23,271533.0,12.7803,12.7803,12.7551,12.7719,271533.0
2021-09-23 13:20:00,15.23,15.24,15.2,15.23,218645.0,12.7719,12.7803,12.7467,12.7719,218645.0
2021-09-23 13:30:00,15.24,15.25,15.21,15.23,142004.0,12.7803,12.7886,12.7551,12.7719,142004.0
2021-09-23 13:40:00,15.23,15.24,15.21,15.24,214181.0,12.7719,12.7803,12.7551,12.7803,214181.0
2021-09-23 13:50:00,15.24,15.25,15.22,15.23,161783.0,12.7803,12.7886,12.7635,12.7719,161783.0
2021-09-23 14:00:00,15.23,15.25,15.21,15.21,158093.0,12.7719,12.7886,12.7551,12.7551,158093.0
2021-09-23 14:10:00,15.21,15.23,15.2,15.23,116949.0,12.7551,12.7719,12.7467,12.7719,116949.0
2021-09-23 14:20:00,15.23,15.24,15.21,15.21,242443.0,12.7719,12.7803,12.7551,12.7551,242443.0
2021-09-23 14:30:00,15.21,15.22,15.16,15.17,181774.0,12.7551,12.7635,12.7132,12.7216,181774.0
2021-09-23 14:40:00,15.17,15.17,15.12,15.13,216569.0,12.7216,12.7216,12.6796,12.688,216569.0
2021-09-23 14:50:00,15.13,15.15,15.12,15.14,178047.0,12.688,12.7048,12.6796,12.6964,178047.0
2021-09-23 15:00:00,15.14,15.15,15.1,15.11,152182.0,12.6964,12.7048,12.6629,12.6712,152182.0
2021-09-23 15:10:00,15.11,15.12,15.09,15.11,331593.0,12.6712,12.6796,12.6545,12.6712,331593.0
2021-09-23 15:20:00,15.11,15.14,15.1,15.12,224586.0,12.6712,12.6964,12.6629,12.6796,224586.0
2021-09-23 15:30:00,15.13,15.14,15.11,15.14,245318.0,12.688,12.6964,12.6712,12.6964,245318.0
2021-09-23 15:40:00,15.14,15.16,15.12,15.14,451626.0,12.6964,12.7132,12.6796,12.6964,451626.0
2021-09-23 15:50:00,15.14,15.15,15.1,15.11,1315404.0,12.6964,12.7048,12.6629,12.6712,1315404.0
2021-09-24 09:30:00,15.05,15.21,15.0,15.17,524059.0,12.6209,12.7551,12.579,12.7216,524059.0
2021-09-24 09:40:00,15.18,15.28,15.16,15.17,318034.0,12.7299,12.8138,12.7132,12.7216,318034.0
2021-09-24 09:50:00,15.16,15.33,15.16,15.32,287001.0,12.7132,12.8557,12.7132,12.8474,287001.0
2021-09-24 10:00:00,15.33,15.37,15.3,15.34,350320.0,12.8557,12.8893,12.8306,12.8641,350320.0
2021-09-24 10:10:00,15.34,15.36,15.31,15.35,266315.0,12.8641,12.8809,12.839,12.8725,266315.0
2021-09-24 10:20:00,15.35,15.36,15.31,15.32,314178.0,12.8725,12.8809,12.839,12.8474,314178.0
2021-09-24 10:30:00,15.33,15.34,15.27,15.29,263763.0,12.8557,12.8641,12.8054,12.8222,263763.0
2021-09-24 10:40:00,15.29,15.3,15.26,15.29,226799.0,12.8222,12.8306,12.797,12.8222,226799.0
2021-09-24 10:50:00,15.29,15.3,15.24,15.28,120586.0,12.8222,12.8306,12.7803,12.8138,120586.0
2021-09-24 11:00:00,15.27,15.3,15.24,15.29,250853.0,12.8054,12.8306,12.7803,12.8222,250853.0
2021-09-24 11:10:00,15.29,15.31,15.26,15.3,142253.0,12.8222,12.839,12.797,12.8306,142253.0
2021-09-24 11:20:00,15.3,15.31,15.26,15.28,92229.0,12.8306,12.839,12.797,12.8138,92229.0
2021-09-24 11:30:00,15.27,15.3,15.27,15.3,273813.0,12.8054,12.8306,12.8054,12.8306,273813.0
2021-09-24 11:40:00,15.3,15.32,15.29,15.3,601123.0,12.8306,12.8474,12.8222,12.8306,601123.0
2021-09-24 11:50:00,15.31,15.31,15.28,15.28,239243.0,12.839,12.839,12.8138,12.8138,239243.0
2021-09-24 12:00:00,15.28,15.32,15.27,15.32,192476.0,12.8138,12.8474,12.8054,12.8474,192476.0
2021-09-24 12:10:00,15.32,15.32,15.28,15.29,146856.0,12.8474,12.8474,12.8138,12.8222,146856.0
2021-09-24 12:20:00,15.29,15.31,15.27,15.29,137855.0,12.8222,12.839,12.8054,12.8222,137855.0
2021-09-24 12:30:00,15.29,15.3,15.27,15.29,143711.0,12.8222,12.8306,12.8054,12.8222,143711.0
2021-09-24 12:40:00,15.28,15.3,15.26,15.28,72111.0,12.8138,12.8306,12.797,12.8138,72111.0
2021-09-24 12:50:00,15.28,15.29,15.26,15.28,95063.0,12.8138,12.8222,12.797,12.8138,95063.0
2021-09-24 13:00:00,15.28,15.28,15.24,15.25,138443.0,12.8138,12.8138,12.7803,12.7886,138443.0
2021-09-24 13:10:00,15.25,15.27,15.25,15.27,88302.0,12.7886,12.8054,12.7886,12.8054,88302.0
2021-09-24 13:20:00,15.27,15.28,15.26,15.27,55609.0,12.8054,12.8138,12.797,12.8054,55609.0
2021-09-24 13:30:00,15.27,15.28,15.25,15.26,65183.0,12.8054,12.8138,12.7886,12.797,65183.0
2021-09-24 13:40:00,15.26,15.26,15.23,15.24,136579.0,12.797,12.797,12.7719,12.7803,136579.0
2021-09-24 13:50:00,15.24,15.25,15.2,15.21,124097.0,12.7803,12.7886,12.7467,12.7551,124097.0
2021-09-24 14:00:00,15.21,15.23,15.2,15.23,104803.0,12.7551,12.7719,12.7467,12.7719,104803.0
2021-09-24 14:10:00,15.23,15.23,15.21,15.22,82071.0,12.7719,12.7719,12.7551,12.7635,82071.0
2021-09-24 14:20:00,15.22,15.23,15.21,15.22,34361.0,12.7635,12.7719,12.7551,12.7635,34361.0
2021-09-24 14:30:00,15.21,15.22,15.2,15.2,82450.0,12.7551,12.7635,12.7467,12.7467,82450.0
2021-09-24 14:40:00,15.21,15.23,15.2,15.23,57090.0,12.7551,12.7719,12.7467,12.7719,57090.0
2021-09-24 14:50:00,15.23,15.24,15.22,15.24,41100.0,12.7719,12.7803,12.7635,12.7803,41100.0
2021-09-24 15:00:00,15.24,15.24,15.19,15.2,99087.0,12.7803,12.7803,12.7383,12.7467,99087.0
2021-09-24 15:10:00,15.2,15.23,15.19,15.21,135452.0,12.7467,12.7719,12.7383,12.7551,135452.0
2021-09-24 15:20:00,15.21,15.23,15.2,15.21,115511.0,12.7551,12.7719,12.7467,12.7551,115511.0
2021-09-24 15:30:00,15.22,15.23,15.19,15.21,225158.0,12.7635,12.7719,12.7383,12.7551,225158.0
2021-09-24 15:40:00,15.21,15.24,15.2,15.22,333128.0,12.7551,12.7803,12.7467,12.7635,333128.0
2021-09-24 15:50:00,15.21,15.22,15.18,15.18,967182.0,12.7551,12.7635,12.7299,12.7299,967182.0
2021-09-27 09:30:00,15.37,15.55,15.35,15.54,766079.0,12.8893,13.0402,12.8725,13.0318,766079.0
2021-09-27 09:40:00,15.55,15.6,15.5,15.57,502644.0,13.0402,13.0822,12.9983,13.057,502644.0
2021-09-27 09:50:00,15.58,15.63,15.54,15.58,237004.0,13.0654,13.1073,13.0318,13.0654,237004.0
2021-09-27 10:00:00,15.58,15.65,15.56,15.59,311194.0,13.0654,13.1241,13.0486,13.0738,311194.0
2021-09-27 10:10:00,15.59,15.62,15.55,15.57,230918.0,13.0738,13.0989,13.0402,13.057,230918.0
2021-09-27 10:20:00,15.57,15.64,15.54,15.64,207690.0,13.057,13.1157,13.0318,13.1157,207690.0
2021-09-27 10:30:00,15.64,15.67,15.62,15.64,340676.0,13.1157,13.1409,13.0989,13.1157,340676.0
2021-09-27 10:40:00,15.64,15.68,15.63,15.67,142903.0,13.1157,13.1492,13.1073,13.1409,142903.0
2021-09-27 10:50:00,15.67,15.73,15.66,15.73,404783.0,13.1409,13.1912,13.1325,13.1912,404783.0
2021-09-27 11:00:00,15.73,15.76,15.69,15.75,237441.0,13.1912,13.2163,13.1576,13.2079,237441.0
2021-09-27 11:10:00,15.76,15.78,15.74,15.75,157306.0,13.2163,13.2331,13.1996,13.2079,157306.0
2021-09-27 11:20:00,15.75,15.79,15.73,15.77,270475.0,13.2079,13.2415,13.1912,13.2247,270475.0
2021-09-27 11:30:00,15.77,15.8,15.76,15.79,279817.0,13.2247,13.2499,13.2163,13.2415,279817.0
2021-09-27 11:40:00,15.79,15.81,15.77,15.8,147929.0,13.2415,13.2583,13.2247,13.2499,147929.0
2021-09-27 11:50:00,15.8,15.82,15.77,15.82,217288.0,13.2499,13.2667,13.2247,13.2667,217288.0
2021-09-27 12:00:00,15.82,15.83,15.8,15.82,112667.0,13.2667,13.275,13.2499,13.2667,112667.0
2021-09-27 12:10:00,15.82,15.85,15.82,15.84,100705.0,13.2667,13.2918,13.2667,13.2834,100705.0
2021-09-27 12:20:00,15.84,15.86,15.82,15.86,121521.0,13.2834,13.3002,13.2667,13.3002,121521.0
2021-09-27 12:30:00,15.85,15.86,15.81,15.82,180995.0,13.2918,13.3002,13.2583,13.2667,180995.0
2021-09-27 12:40:00,15.82,15.83,15.81,15.83,145628.0,13.2667,13.275,13.2583,13.275,145628.0
2021-09-27 12:50:00,15.83,15.85,15.81,15.82,89425.0,13.275,13.2918,13.2583,13.2667,89425.0
2021-09-27 13:00:00,15.82,15.85,15.79,15.83,245340.0,13.2667,13.2918,13.2415,13.275,245340.0
2021-09-27 13:10:00,15.83,15.85,15.81,15.83,122145.0,13.275,13.2918,13.2583,13.275,122145.0
2021-09-27 13:20:00,15.83,15.84,15.82,15.83,69946.0,13.275,13.2834,13.2667,13.275,69946.0
2021-09-27 13:30:00,15.84,15.86,15.82,15.86,90617.0,13.2834,13.3002,13.2667,13.3002,90617.0
2021-09-27 13:40:00,15.85,15.86,15.83,15.86,106438.0,13.2918,13.3002,13.275,13.3002,106438.0
2021-09-27 13:50:00,15.86,15.86,15.85,15.86,77334.0,13.3002,13.3002,13.2918,13.3002,77334.0
2021-09-27 14:00:00,15.86,15.89,15.86,15.89,337381.0,13.3002,13.3254,13.3002,13.3254,337381.0
2021-09-27 14:10:00,15.89,15.89,15.86,15.87,209371.0,13.3254,13.3254,13.3002,13.3086,209371.0
2021-09-27 14:20:00,15.87,15.88,15.85,15.88,126402.0,13.3086,13.317,13.2918,13.317,126402.0
2021-09-27 14:30:00,15.88,15.88,15.85,15.86,216167.0,13.317,13.317,13.2918,13.3002,216167.0
2021-09-27 14:40:00,15.86,15.86,15.82,15.83,128319.0,13.3002,13.3002,13.2667,13.275,128319.0
2021-09-27 14:50:00,15.83,15.84,15.82,15.83,127407.0,13.275,13.2834,13.2667,13.275,127407.0
2021-09-27 15:00:00,15.83,15.83,15.8,15.83,183656.0,13.275,13.275,13.2499,13.275,183656.0
2021-09-27 15:10:00,15.83,15.83,15.81,15.82,147193.0,13.275,13.275,13.2583,13.2667,147193.0
2021-09-27 15:20:00,15.83,15.83,15.78,15.79,279361.0,13.275,13.275,13.2331,13.2415,279361.0
2021-09-27 15:30:00,15.79,15.8,15.76,15.78,321272.0,13.2415,13.2499,13.2163,13.2331,321272.0
2021-09-27 15:40:00,15.77,15.78,15.76,15.76,234370.0,13.2247,13.2331,13.2163,13.2163,234370.0
2021-09-27 15:50:00,15.76,15.82,15.74,15.79,1284848.0,13.2163,13.2667,13.1996,13.2415,1284848.0
2021-09-28 09:30:00,15.89,15.94,15.81,15.92,1052561.0,13.3254,13.3673,13.2583,13.3505,1052561.0
2021-09-28 09:40:00,15.92,15.96,15.85,15.94,604590.0,13.3505,13.3841,13.2918,13.3673,604590.0
2021-09-28 09:50:00,15.93,15.93,15.82,15.83,275471.0,13.3589,13.3589,13.2667,13.275,275471.0
2021-09-28 10:00:00,15.84,15.86,15.75,15.76,389955.0,13.2834,13.3002,13.2079,13.2163,389955.0
2021-09-28 10:10:00,15.77,15.79,15.74,15.76,261410.0,13.2247,13.2415,13.1996,13.2163,261410.0
2021-09-28 10:20:00,15.75,15.75,15.67,15.69,397625.0,13.2079,13.2079,13.1409,13.1576,397625.0
2021-09-28 10:30:00,15.7,15.82,15.69,15.82,221466.0,13.166,13.2667,13.1576,13.2667,221466.0
2021-09-28 10:40:00,15.81,15.86,15.81,15.83,293436.0,13.2583,13.3002,13.2583,13.275,293436.0
2021-09-28 10:50:00,15.83,15.84,15.79,15.82,269241.0,13.275,13.2834,13.2415,13.2667,269241.0
2021-09-28 11:00:00,15.83,15.84,15.75,15.75,278747.0,13.275,13.2834,13.2079,13.2079,278747.0
2021-09-28 11:10:00,15.76,15.76,15.7,15.74,125980.0,13.2163,13.2163,13.166,13.1996,125980.0
2021-09-28 11:20:00,15.74,15.81,15.73,15.79,149578.0,13.1996,13.2583,13.1912,13.2415,149578.0
2021-09-28 11:30:00,15.8,15.81,15.72,15.75,190537.0,13.2499,13.2583,13.1828,13.2079,190537.0
2021-09-28 11:40:00,15.75,15.77,15.72,15.75,73012.0,13.2079,13.2247,13.1828,13.2079,73012.0
2021-09-28 11:50:00,15.75,15.77,15.73,15.77,90347.0,13.2079,13.2247,13.1912,13.2247,90347.0
2021-09-28 12:00:00,15.76,15.76,15.69,15.71,168964.0,13.2163,13.2163,13.1576,13.1744,168964.0
2021-09-28 12:10:00,15.72,15.76,15.7,15.71,156887.0,13.1828,13.2163,13.166,13.1744,156887.0
2021-09-28 12:20:00,15.7,15.75,15.7,15.73,103669.0,13.166,13.2079,13.166,13.1912,103669.0
2021-09-28 12:30:00,15.73,15.74,15.7,15.73,90624.0,13.1912,13.1996,13.166,13.1912,90624.0
2021-09-28 12:40:00,15.73,15.73,15.69,15.7,112826.0,13.1912,13.1912,13.1576,13.166,112826.0
2021-09-28 12:50:00,15.71,15.72,15.68,15.69,129313.0,13.1744,13.1828,13.1492,13.1576,129313.0
2021-09-28 13:00:00,15.69,15.73,15.67,15.73,95852.0,13.1576,13.1912,13.1409,13.1912,95852.0
2021-09-28 13:10:00,15.73,15.76,15.72,15.76,95911.0,13.1912,13.2163,13.1828,13.2163,95911.0
2021-09-28 13:20:00,15.75,15.81,15.75,15.78,163382.0,13.2079,13.2583,13.2079,13.2331,163382.0
2021-09-28 13:30:00,15.78,15.78,15.74,15.75,143234.0,13.2331,13.2331,13.1996,13.2079,143234.0
2021-09-28 13:40:00,15.75,15.77,15.7,15.72,143055.0,13.2079,13.2247,13.166,13.1828,143055.0
2021-09-28 13:50:00,15.73,15.73,15.7,15.72,88339.0,13.1912,13.1912,13.166,13.1828,88339.0
2021-09-28 14:00:00,15.72,15.73,15.7,15.7,131557.0,13.1828,13.1912,13.166,13.166,131557.0
2021-09-28 14:10:00,15.7,15.72,15.65,15.71,258748.0,13.166,13.1828,13.1241,13.1744,258748.0
2021-09-28 14:20:00,15.71,15.75,15.7,15.75,142191.0,13.1744,13.2079,13.166,13.2079,142191.0
2021-09-28 14:30:00,15.74,15.74,15.7,15.72,122333.0,13.1996,13.1996,13.166,13.1828,122333.0
2021-09-28 14:40:00,15.72,15.79,15.72,15.78,141369.0,13.1828,13.2415,13.1828,13.2331,141369.0
2021-09-28 14:50:00,15.78,15.8,15.77,15.79,120272.0,13.2331,13.2499,13.2247,13.2415,120272.0
2021-09-28 15:00:00,15.79,15.81,15.76,15.79,228772.0,13.2415,13.2583,13.2163,13.2415,228772.0
2021-09-28 15:10:00,15.79,15.79,15.75,15.75,148779.0,13.2415,13.2415,13.2079,13.2079,148779.0
2021-09-28 15:20:00,15.76,15.77,15.67,15.68,284476.0,13.2163,13.2247,13.1409,13.1492,284476.0
2021-09-28 15:30:00,15.68,15.72,15.66,15.69,421096.0,13.1492,13.1828,13.1325,13.1576,421096.0
2021-09-28 15:40:00,15.69,15.73,15.63,15.64,604728.0,13.1576,13.1912,13.1073,13.1157,604728.0
2021-09-28 15:50:00,15.63,15.67,15.6,15.67,1540031.0,13.1073,13.1409,13.0822,13.1409,1540031.0
2021-09-29 09:30:00,15.65,15.73,15.54,15.6,465636.0,13.1241,13.1912,13.0318,13.0822,465636.0
2021-09-29 09:40:00,15.6,15.65,15.57,15.61,517389.0,13.0822,13.1241,13.057,13.0905,517389.0
2021-09-29 09:50:00,15.61,15.67,15.58,15.66,534213.0,13.0905,13.1409,13.0654,13.1325,534213.0
2021-09-29 10:00:00,15.66,15.68,15.61,15.64,202642.0,13.1325,13.1492,13.0905,13.1157,202642.0
2021-09-29 10:10:00,15.64,15.7,15.61,15.68,221462.0,13.1157,13.166,13.0905,13.1492,221462.0
2021-09-29 10:20:00,15.67,15.69,15.6,15.61,468057.0,13.1409,13.1576,13.0822,13.0905,468057.0
2021-09-29 10:30:00,15.61,15.62,15.56,15.56,290957.0,13.0905,13.0989,13.0486,13.0486,290957.0
2021-09-29 10:40:00,15.57,15.66,15.56,15.64,433530.0,13.057,13.1325,13.0486,13.1157,433530.0
2021-09-29 10:50:00,15.63,15.66,15.63,15.66,247413.0,13.1073,13.1325,13.1073,13.1325,247413.0
2021-09-29 11:00:00,15.66,15.68,15.62,15.68,202592.0,13.1325,13.1492,13.0989,13.1492,202592.0
2021-09-29 11:10:00,15.68,15.71,15.66,15.67,161312.0,13.1492,13.1744,13.1325,13.1409,161312.0
2021-09-29 11:20:00,15.67,15.69,15.64,15.65,124231.0,13.1409,13.1576,13.1157,13.1241,124231.0
2021-09-29 11:30:00,15.65,15.69,15.63,15.66,143396.0,13.1241,13.1576,13.1073,13.1325,143396.0
2021-09-29 11:40:00,15.66,15.67,15.61,15.63,102905.0,13.1325,13.1409,13.0905,13.1073,102905.0
2021-09-29 11:50:00,15.63,15.66,15.62,15.66,158162.0,13.1073,13.1325,13.0989,13.1325,158162.0
2021-09-29 12:00:00,15.66,15.69,15.65,15.67,104457.0,13.1325,13.1576,13.1241,13.1409,104457.0
2021-09-29 12:10:00,15.67,15.67,15.63,15.66,121117.0,13.1409,13.1409,13.1073,13.1325,121117.0
2021-09-29 12:20:00,15.66,15.66,15.61,15.61,131395.0,13.1325,13.1325,13.0905,13.0905,131395.0
2021-09-29 12:30:00,15.61,15.64,15.6,15.61,128992.0,13.0905,13.1157,13.0822,13.0905,128992.0
2021-09-29 12:40:00,15.6,15.61,15.58,15.6,114418.0,13.0822,13.0905,13.0654,13.0822,114418.0
2021-09-29 12:50:00,15.61,15.64,15.6,15.63,158672.0,13.0905,13.1157,13.0822,13.1073,158672.0
2021-09-29 13:00:00,15.64,15.66,15.63,15.65,183299.0,13.1157,13.1325,13.1073,13.1241,183299.0
2021-09-29 13:10:00,15.65,15.69,15.64,15.69,102734.0,13.1241,13.1576,13.1157,13.1576,102734.0
2021-09-29 13:20:00,15.69,15.7,15.66,15.67,200088.0,13.1576,13.166,13.1325,13.1409,200088.0
2021-09-29 13:30:00,15.67,15.67,15.61,15.63,505118.0,13.1409,13.1409,13.0905,13.1073,505118.0
2021-09-29 13:40:00,15.63,15.63,15.57,15.58,419595.0,13.1073,13.1073,13.057,13.0654,419595.0
2021-09-29 13:50:00,15.59,15.64,15.58,15.63,147088.0,13.0738,13.1157,13.0654,13.1073,147088.0
2021-09-29 14:00:00,15.63,15.65,15.62,15.65,205470.0,13.1073,13.1241,13.0989,13.1241,205470.0
2021-09-29 14:10:00,15.65,15.69,15.64,15.68,298123.0,13.1241,13.1576,13.1157,13.1492,298123.0
2021-09-29 14:20:00,15.68,15.68,15.64,15.67,145129.0,13.1492,13.1492,13.1157,13.1409,145129.0
2021-09-29 14:30:00,15.67,15.7,15.66,15.69,163882.0,13.1409,13.166,13.1325,13.1576,163882.0
2021-09-29 14:40:00,15.69,15.71,15.67,15.69,251705.0,13.1576,13.1744,13.1409,13.1576,251705.0
2021-09-29 14:50:00,15.69,15.7,15.64,15.65,620065.0,13.1576,13.166,13.1157,13.1241,620065.0
2021-09-29 15:00:00,15.65,15.66,15.62,15.64,367536.0,13.1241,13.1325,13.0989,13.1157,367536.0
2021-09-29 15:10:00,15.65,15.68,15.64,15.68,491178.0,13.1241,13.1492,13.1157,13.1492,491178.0
2021-09-29 15:20:00,15.68,15.68,15.65,15.68,141741.0,13.1492,13.1492,13.1241,13.1492,141741.0
2021-09-29 15:30:00,15.68,15.7,15.66,15.69,351832.0,13.1492,13.166,13.1325,13.1576,351832.0
2021-09-29 15:40:00,15.69,15.7,15.65,15.65,493413.0,13.1576,13.166,13.1241,13.1241,493413.0
2021-09-29 15:50:00,15.66,15.69,15.65,15.67,1394776.0,13.1325,13.1576,13.1241,13.1409,1394776.0
2021-09-30 09:30:00,15.74,15.74,15.55,15.58,493218.0,13.1996,13.1996,13.0402,13.0654,493218.0
2021-09-30 09:40:00,15.58,15.71,15.57,15.68,324210.0,13.0654,13.1744,13.057,13.1492,324210.0
2021-09-30 09:50:00,15.68,15.7,15.59,15.6,340837.0,13.1492,13.166,13.0738,13.0822,340837.0
2021-09-30 10:00:00,15.6,15.63,15.57,15.61,323685.0,13.0822,13.1073,13.057,13.0905,323685.0
2021-09-30 10:10:00,15.62,15.67,15.6,15.66,318061.0,13.0989,13.1409,13.0822,13.1325,318061.0
2021-09-30 10:20:00,15.65,15.67,15.55,15.56,303643.0,13.1241,13.1409,13.0402,13.0486,303643.0
2021-09-30 10:30:00,15.56,15.62,15.54,15.61,220029.0,13.0486,13.0989,13.0318,13.0905,220029.0
2021-09-30 10:40:00,15.61,15.61,15.57,15.59,153509.0,13.0905,13.0905,13.057,13.0738,153509.0
2021-09-30 10:50:00,15.59,15.6,15.54,15.56,160693.0,13.0738,13.0822,13.0318,13.0486,160693.0
2021-09-30 11:00:00,15.56,15.62,15.55,15.61,183990.0,13.0486,13.0989,13.0402,13.0905,183990.0
2021-09-30 11:10:00,15.62,15.66,15.61,15.66,205768.0,13.0989,13.1325,13.0905,13.1325,205768.0
2021-09-30 11:20:00,15.65,15.66,15.61,15.64,182206.0,13.1241,13.1325,13.0905,13.1157,182206.0
2021-09-30 11:30:00,15.64,15.64,15.55,15.57,187897.0,13.1157,13.1157,13.0402,13.057,187897.0
2021-09-30 11:40:00,15.56,15.57,15.51,15.53,199545.0,13.0486,13.057,13.0067,13.0235,199545.0
2021-09-30 11:50:00,15.53,15.55,15.52,15.54,98154.0,13.0235,13.0402,13.0151,13.0318,98154.0
2021-09-30 12:00:00,15.53,15.55,15.47,15.48,214729.0,13.0235,13.0402,12.9731,12.9815,214729.0
2021-09-30 12:10:00,15.48,15.5,15.44,15.49,218660.0,12.9815,12.9983,12.948,12.9899,218660.0
2021-09-30 12:20:00,15.5,15.51,15.45,15.46,313955.0,12.9983,13.0067,12.9564,12.9648,313955.0
2021-09-30 12:30:00,15.46,15.49,15.42,15.48,235722.0,12.9648,12.9899,12.9312,12.9815,235722.0
2021-09-30 12:40:00,15.48,15.52,15.46,15.52,117428.0,12.9815,13.0151,12.9648,13.0151,117428.0
2021-09-30 12:50:00,15.51,15.52,15.47,15.49,115131.0,13.0067,13.0151,12.9731,12.9899,115131.0
2021-09-30 13:00:00,15.49,15.54,15.48,15.54,166665.0,12.9899,13.0318,12.9815,13.0318,166665.0
2021-09-30 13:10:00,15.54,15.54,15.48,15.51,213426.0,13.0318,13.0318,12.9815,13.0067,213426.0
2021-09-30 13:20:00,15.5,15.5,15.46,15.49,150913.0,12.9983,12.9983,12.9648,12.9899,150913.0
2021-09-30 13:30:00,15.49,15.49,15.43,15.46,267396.0,12.9899,12.9899,12.9396,12.9648,267396.0
2021-09-30 13:40:00,15.46,15.51,15.45,15.51,327656.0,12.9648,13.0067,12.9564,13.0067,327656.0
2021-09-30 13:50:00,15.51,15.53,15.5,15.52,247480.0,13.0067,13.0235,12.9983,13.0151,247480.0
2021-09-30 14:00:00,15.52,15.56,15.52,15.54,254042.0,13.0151,13.0486,13.0151,13.0318,254042.0
2021-09-30 14:10:00,15.53,15.54,15.48,15.49,166567.0,13.0235,13.0318,12.9815,12.9899,166567.0
2021-09-30 14:20:00,15.49,15.54,15.49,15.53,178142.0,12.9899,13.0318,12.9899,13.0235,178142.0
2021-09-30 14:30:00,15.53,15.56,15.52,15.54,189548.0,13.0235,13.0486,13.0151,13.0318,189548.0
2021-09-30 14:40:00,15.53,15.58,15.53,15.57,168175.0,13.0235,13.0654,13.0235,13.057,168175.0
2021-09-30 14:50:00,15.58,15.6,15.54,15.54,163141.0,13.0654,13.0822,13.0318,13.0318,163141.0
2021-09-30 15:00:00,15.54,15.55,15.5,15.54,154963.0,13.0318,13.0402,12.9983,13.0318,154963.0
2021-09-30 15:10:00,15.54,15.59,15.53,15.56,196234.0,13.0318,13.0738,13.0235,13.0486,196234.0
2021-09-30 15:20:00,15.56,15.57,15.53,15.56,685843.0,13.0486,13.057,13.0235,13.0486,685843.0
2021-09-30 15:30:00,15.55,15.58,15.53,15.54,286296.0,13.0402,13.0654,13.0235,13.0318,286296.0
2021-09-30 15:40:00,15.54,15.55,15.5,15.51,452770.0,13.0318,13.0402,12.9983,13.0067,452770.0
2021-09-30 15:50:00,15.51,15.52,15.46,15.47,1991933.0,13.0067,13.0151,12.9648,12.9731,1991933.0
2021-10-01 09:30:00,15.53,15.65,15.48,15.56,591402.0,13.0235,13.1241,12.9815,13.0486,591402.0
2021-10-01 09:40:00,15.56,15.6,15.51,15.52,227075.0,13.0486,13.0822,13.0067,13.0151,227075.0
2021-10-01 09:50:00,15.51,15.62,15.48,15.62,268342.0,13.0067,13.0989,12.9815,13.0989,268342.0
2021-10-01 10:00:00,15.62,15.77,15.6,15.68,626819.0,13.0989,13.2247,13.0822,13.1492,626819.0
2021-10-01 10:10:00,15.69,15.7,15.55,15.58,315476.0,13.1576,13.166,13.0402,13.0654,315476.0
2021-10-01 10:20:00,15.59,15.6,15.53,15.57,591454.0,13.0738,13.0822,13.0235,13.057,591454.0
2021-10-01 10:30:00,15.57,15.63,15.55,15.56,285494.0,13.057,13.1073,13.0402,13.0486,285494.0
2021-10-01 10:40:00,15.55,15.59,15.52,15.57,232397.0,13.0402,13.0738,13.0151,13.057,232397.0
2021-10-01 10:50:00,15.57,15.64,15.53,15.63,351497.0,13.057,13.1157,13.0235,13.1073,351497.0
2021-10-01 11:00:00,15.63,15.7,15.62,15.66,257680.0,13.1073,13.166,13.0989,13.1325,257680.0
2021-10-01 11:10:00,15.65,15.72,15.63,15.69,224319.0,13.1241,13.1828,13.1073,13.1576,224319.0
2021-10-01 11:20:00,15.7,15.73,15.67,15.72,251460.0,13.166,13.1912,13.1409,13.1828,251460.0
2021-10-01 11:30:00,15.72,15.75,15.71,15.72,171711.0,13.1828,13.2079,13.1744,13.1828,171711.0
2021-10-01 11:40:00,15.72,15.78,15.72,15.72,305958.0,13.1828,13.2331,13.1828,13.1828,305958.0
2021-10-01 11:50:00,15.72,15.75,15.7,15.73,343983.0,13.1828,13.2079,13.166,13.1912,343983.0
2021-10-01 12:00:00,15.73,15.75,15.69,15.73,532702.0,13.1912,13.2079,13.1576,13.1912,532702.0
2021-10-01 12:10:00,15.73,15.75,15.71,15.72,119329.0,13.1912,13.2079,13.1744,13.1828,119329.0
2021-10-01 12:20:00,15.73,15.8,15.72,15.78,266339.0,13.1912,13.2499,13.1828,13.2331,266339.0
2021-10-01 12:30:00,15.78,15.8,15.77,15.78,117109.0,13.2331,13.2499,13.2247,13.2331,117109.0
2021-10-01 12:40:00,15.79,15.81,15.77,15.79,166340.0,13.2415,13.2583,13.2247,13.2415,166340.0
2021-10-01 12:50:00,15.78,15.8,15.78,15.79,53202.0,13.2331,13.2499,13.2331,13.2415,53202.0
2021-10-01 13:00:00,15.78,15.82,15.76,15.82,183019.0,13.2331,13.2667,13.2163,13.2667,183019.0
2021-10-01 13:10:00,15.82,15.82,15.78,15.81,219859.0,13.2667,13.2667,13.2331,13.2583,219859.0
2021-10-01 13:20:00,15.81,15.85,15.8,15.82,673932.0,13.2583,13.2918,13.2499,13.2667,673932.0
2021-10-01 13:30:00,15.82,15.85,15.81,15.84,254447.0,13.2667,13.2918,13.2583,13.2834,254447.0
2021-10-01 13:40:00,15.84,15.9,15.83,15.9,218587.0,13.2834,13.3337,13.275,13.3337,218587.0
2021-10-01 13:50:00,15.89,15.91,15.88,15.89,403583.0,13.3254,13.3421,13.317,13.3254,403583.0
2021-10-01 14:00:00,15.89,15.92,15.88,15.91,140244.0,13.3254,13.3505,13.317,13.3421,140244.0
2021-10-01 14:10:00,15.92,15.94,15.91,15.94,148157.0,13.3505,13.3673,13.3421,13.3673,148157.0
2021-10-01 14:20:00,15.94,15.97,15.93,15.96,161611.0,13.3673,13.3924,13.3589,13.3841,161611.0
2021-10-01 14:30:00,15.95,15.97,15.95,15.97,112990.0,13.3757,13.3924,13.3757,13.3924,112990.0
2021-10-01 14:40:00,15.97,15.97,15.93,15.93,105339.0,13.3924,13.3924,13.3589,13.3589,105339.0
2021-10-01 14:50:00,15.94,15.99,15.93,15.95,274161.0,13.3673,13.4092,13.3589,13.3757,274161.0
2021-10-01 15:00:00,15.95,15.98,15.94,15.98,138255.0,13.3757,13.4008,13.3673,13.4008,138255.0
2021-10-01 15:10:00,15.98,15.99,15.92,15.92,424226.0,13.4008,13.4092,13.3505,13.3505,424226.0
2021-10-01 15:20:00,15.93,15.96,15.89,15.89,233925.0,13.3589,13.3841,13.3254,13.3254,233925.0
2021-10-01 15:30:00,15.89,15.9,15.84,15.88,413796.0,13.3254,13.3337,13.2834,13.317,413796.0
2021-10-01 15:40:00,15.88,15.89,15.84,15.85,327861.0,13.317,13.3254,13.2834,13.2918,327861.0
2021-10-01 15:50:00,15.86,15.91,15.85,15.86,1014195.0,13.3002,13.3421,13.2918,13.3002,1014195.0
2021-10-04 09:30:00,15.88,16.02,15.87,15.98,710202.0,13.317,13.4344,13.3086,13.4008,710202.0
2021-10-04 09:40:00,15.99,16.12,15.96,16.07,397330.0,13.4092,13.5182,13.3841,13.4763,397330.0
2021-10-04 09:50:00,16.08,16.16,16.05,16.11,263393.0,13.4847,13.5518,13.4595,13.5098,263393.0
2021-10-04 10:00:00,16.11,16.14,16.01,16.1,364471.0,13.5098,13.535,13.426,13.5015,364471.0
2021-10-04 10:10:00,16.1,16.12,15.99,16.01,241051.0,13.5015,13.5182,13.4092,13.426,241051.0
2021-10-04 10:20:00,16.01,16.01,15.92,15.95,290739.0,13.426,13.426,13.3505,13.3757,290739.0
2021-10-04 10:30:00,15.95,15.96,15.85,15.88,223760.0,13.3757,13.3841,13.2918,13.317,223760.0
2021-10-04 10:40:00,15.88,15.96,15.87,15.9,242077.0,13.317,13.3841,13.3086,13.3337,242077.0
2021-10-04 10:50:00,15.91,15.94,15.83,15.93,287217.0,13.3421,13.3673,13.275,13.3589,287217.0
2021-10-04 11:00:00,15.93,15.93,15.85,15.91,206663.0,13.3589,13.3589,13.2918,13.3421,206663.0
2021-10-04 11:10:00,15.91,15.94,15.88,15.91,280481.0,13.3421,13.3673,13.317,13.3421,280481.0
2021-10-04 11:20:00,15.9,15.92,15.83,15.86,234336.0,13.3337,13.3505,13.275,13.3002,234336.0
2021-10-04 11:30:00,15.86,15.9,15.85,15.87,170920.0,13.3002,13.3337,13.2918,13.3086,170920.0
2021-10-04 11:40:00,15.87,15.92,15.86,15.9,149630.0,13.3086,13.3505,13.3002,13.3337,149630.0
2021-10-04 11:50:00,15.89,15.95,15.88,15.94,367888.0,13.3254,13.3757,13.317,13.3673,367888.0
2021-10-04 12:00:00,15.93,15.94,15.9,15.93,272863.0,13.3589,13.3673,13.3337,13.3589,272863.0
2021-10-04 12:10:00,15.94,15.95,15.92,15.93,153205.0,13.3673,13.3757,13.3505,13.3589,153205.0
2021-10-04 12:20:00,15.93,15.94,15.91,15.94,168952.0,13.3589,13.3673,13.3421,13.3673,168952.0
2021-10-04 12:30:00,15.93,15.94,15.91,15.91,83553.0,13.3589,13.3673,13.3421,13.3421,83553.0
2021-10-04 12:40:00,15.91,15.93,15.87,15.92,465263.0,13.3421,13.3589,13.3086,13.3505,465263.0
2021-10-04 12:50:00,15.92,15.94,15.89,15.91,189831.0,13.3505,13.3673,13.3254,13.3421,189831.0
2021-10-04 13:00:00,15.91,15.92,15.85,15.9,404046.0,13.3421,13.3505,13.2918,13.3337,404046.0
2021-10-04 13:10:00,15.89,15.91,15.86,15.88,253850.0,13.3254,13.3421,13.3002,13.317,253850.0
2021-10-04 13:20:00,15.88,15.9,15.86,15.87,150544.0,13.317,13.3337,13.3002,13.3086,150544.0
2021-10-04 13:30:00,15.87,15.92,15.85,15.92,128872.0,13.3086,13.3505,13.2918,13.3505,128872.0
2021-10-04 13:40:00,15.91,15.92,15.88,15.91,121112.0,13.3421,13.3505,13.317,13.3421,121112.0
2021-10-04 13:50:00,15.91,15.91,15.86,15.88,195658.0,13.3421,13.3421,13.3002,13.317,195658.0
2021-10-04 14:00:00,15.87,15.9,15.85,15.88,384676.0,13.3086,13.3337,13.2918,13.317,384676.0
2021-10-04 14:10:00,15.88,15.89,15.83,15.85,457028.0,13.317,13.3254,13.275,13.2918,457028.0
2021-10-04 14:20:00,15.86,15.9,15.84,15.87,241641.0,13.3002,13.3337,13.2834,13.3086,241641.0
2021-10-04 14:30:00,15.87,15.88,15.84,15.86,254760.0,13.3086,13.317,13.2834,13.3002,254760.0
2021-10-04 14:40:00,15.86,15.88,15.85,15.88,167569.0,13.3002,13.317,13.2918,13.317,167569.0
2021-10-04 14:50:00,15.88,15.88,15.83,15.87,182095.0,13.317,13.317,13.275,13.3086,182095.0
2021-10-04 15:00:00,15.87,15.89,15.85,15.87,242140.0,13.3086,13.3254,13.2918,13.3086,242140.0
2021-10-04 15:10:00,15.87,15.89,15.85,15.87,135123.0,13.3086,13.3254,13.2918,13.3086,135123.0
2021-10-04 15:20:00,15.87,15.88,15.85,15.87,157981.0,13.3086,13.317,13.2918,13.3086,157981.0
2021-10-04 15:30:00,15.87,15.9,15.85,15.87,411833.0,13.3086,13.3337,13.2918,13.3086,411833.0
2021-10-04 15:40:00,15.87,15.95,15.86,15.95,527588.0,13.3086,13.3757,13.3002,13.3757,527588.0
2021-10-04 15:50:00,15.94,15.95,15.84,15.86,2032417.0,13.3673,13.3757,13.2834,13.3002,2032417.0
2021-10-05 09:30:00,16.0,16.01,15.86,15.92,704855.0,13.4176,13.426,13.3002,13.3505,704855.0
2021-10-05 09:40:00,15.92,15.93,15.85,15.92,291881.0,13.3505,13.3589,13.2918,13.3505,291881.0
2021-10-05 09:50:00,15.92,16.0,15.91,15.94,289520.0,13.3505,13.4176,13.3421,13.3673,289520.0
2021-10-05 10:00:00,15.94,16.0,15.94,15.99,332665.0,13.3673,13.4176,13.3673,13.4092,332665.0
2021-10-05 10:10:00,15.99,16.05,15.98,16.04,310077.0,13.4092,13.4595,13.4008,13.4511,310077.0
2021-10-05 10:20:00,16.04,16.07,16.03,16.07,261013.0,13.4511,13.4763,13.4428,13.4763,261013.0
2021-10-05 10:30:00,16.07,16.14,16.06,16.1,253802.0,13.4763,13.535,13.4679,13.5015,253802.0
2021-10-05 10:40:00,16.1,16.15,16.1,16.15,234349.0,13.5015,13.5434,13.5015,13.5434,234349.0
2021-10-05 10:50:00,16.14,16.17,16.1,16.11,365597.0,13.535,13.5602,13.5015,13.5098,365597.0
2021-10-05 11:00:00,16.12,16.13,16.08,16.12,207136.0,13.5182,13.5266,13.4847,13.5182,207136.0
2021-10-05 11:10:00,16.13,16.13,16.1,16.1,151699.0,13.5266,13.5266,13.5015,13.5015,151699.0
2021-10-05 11:20:00,16.1,16.12,16.05,16.08,185231.0,13.5015,13.5182,13.4595,13.4847,185231.0
2021-10-05 11:30:00,16.07,16.08,16.02,16.05,541782.0,13.4763,13.4847,13.4344,13.4595,541782.0
2021-10-05 11:40:00,16.05,16.07,16.03,16.04,366136.0,13.4595,13.4763,13.4428,13.4511,366136.0
2021-10-05 11:50:00,16.04,16.05,16.02,16.05,315147.0,13.4511,13.4595,13.4344,13.4595,315147.0
2021-10-05 12:00:00,16.04,16.06,16.02,16.05,208007.0,13.4511,13.4679,13.4344,13.4595,208007.0
2021-10-05 12:10:00,16.04,16.05,15.97,15.97,189354.0,13.4511,13.4595,13.3924,13.3924,189354.0
2021-10-05 12:20:00,15.97,15.99,15.94,15.98,673913.0,13.3924,13.4092,13.3673,13.4008,673913.0
2021-10-05 12:30:00,15.97,15.99,15.96,15.98,184543.0,13.3924,13.4092,13.3841,13.4008,184543.0
2021-10-05 12:40:00,15.98,16.03,15.97,16.03,172439.0,13.4008,13.4428,13.3924,13.4428,172439.0
2021-10-05 12:50:00,16.03,16.05,16.02,16.05,148379.0,13.4428,13.4595,13.4344,13.4595,148379.0
2021-10-05 13:00:00,16.05,16.05,16.03,16.04,136841.0,13.4595,13.4595,13.4428,13.4511,136841.0
2021-10-05 13:10:00,16.05,16.05,16.03,16.03,99239.0,13.4595,13.4595,13.4428,13.4428,99239.0
2021-10-05 13:20:00,16.04,16.07,16.03,16.07,163857.0,13.4511,13.4763,13.4428,13.4763,163857.0
2021-10-05 13:30:00,16.07,16.08,16.04,16.07,244277.0,13.4763,13.4847,13.4511,13.4763,244277.0
2021-10-05 13:40:00,16.07,16.08,16.05,16.07,148540.0,13.4763,13.4847,13.4595,13.4763,148540.0
2021-10-05 13:50:00,16.07,16.08,16.06,16.07,91652.0,13.4763,13.4847,13.4679,13.4763,91652.0
2021-10-05 14:00:00,16.08,16.1,16.07,16.07,235057.0,13.4847,13.5015,13.4763,13.4763,235057.0
2021-10-05 14:10:00,16.07,16.08,16.07,16.07,150468.0,13.4763,13.4847,13.4763,13.4763,150468.0
2021-10-05 14:20:00,16.07,16.09,16.07,16.09,194490.0,13.4763,13.4931,13.4763,13.4931,194490.0
2021-10-05 14:30:00,16.09,16.11,16.08,16.1,227174.0,13.4931,13.5098,13.4847,13.5015,227174.0
2021-10-05 14:40:00,16.09,16.12,16.08,16.11,240911.0,13.4931,13.5182,13.4847,13.5098,240911.0
2021-10-05 14:50:00,16.11,16.12,16.09,16.12,172742.0,13.5098,13.5182,13.4931,13.5182,172742.0
2021-10-05 15:00:00,16.11,16.13,16.1,16.12,182063.0,13.5098,13.5266,13.5015,13.5182,182063.0
2021-10-05 15:10:00,16.12,16.15,16.1,16.15,244311.0,13.5182,13.5434,13.5015,13.5434,244311.0
2021-10-05 15:20:00,16.14,16.15,16.09,16.11,263539.0,13.535,13.5434,13.4931,13.5098,263539.0
2021-10-05 15:30:00,16.11,16.14,16.1,16.14,323866.0,13.5098,13.535,13.5015,13.535,323866.0
2021-10-05 15:40:00,16.14,16.14,16.06,16.07,287418.0,13.535,13.535,13.4679,13.4763,287418.0
2021-10-05 15:50:00,16.07,16.11,16.03,16.03,2041382.0,13.4763,13.5098,13.4428,13.4428,2041382.0
2021-10-06 09:30:00,15.86,15.99,15.77,15.94,998346.0,13.3002,13.4092,13.2247,13.3673,998346.0
2021-10-06 09:40:00,15.94,15.95,15.85,15.86,587902.0,13.3673,13.3757,13.2918,13.3002,587902.0
2021-10-06 09:50:00,15.86,15.86,15.76,15.78,301599.0,13.3002,13.3002,13.2163,13.2331,301599.0
2021-10-06 10:00:00,15.78,15.78,15.68,15.74,340757.0,13.2331,13.2331,13.1492,13.1996,340757.0
2021-10-06 10:10:00,15.73,15.73,15.62,15.63,395136.0,13.1912,13.1912,13.0989,13.1073,395136.0
2021-10-06 10:20:00,15.63,15.73,15.63,15.66,482597.0,13.1073,13.1912,13.1073,13.1325,482597.0
2021-10-06 10:30:00,15.66,15.75,15.64,15.7,344415.0,13.1325,13.2079,13.1157,13.166,344415.0
2021-10-06 10:40:00,15.7,15.72,15.55,15.59,343708.0,13.166,13.1828,13.0402,13.0738,343708.0
2021-10-06 10:50:00,15.58,15.65,15.56,15.64,275621.0,13.0654,13.1241,13.0486,13.1157,275621.0
2021-10-06 11:00:00,15.64,15.76,15.64,15.73,628424.0,13.1157,13.2163,13.1157,13.1912,628424.0
2021-10-06 11:10:00,15.74,15.75,15.69,15.73,180870.0,13.1996,13.2079,13.1576,13.1912,180870.0
2021-10-06 11:20:00,15.73,15.73,15.64,15.66,136605.0,13.1912,13.1912,13.1157,13.1325,136605.0
2021-10-06 11:30:00,15.66,15.7,15.63,15.69,339070.0,13.1325,13.166,13.1073,13.1576,339070.0
2021-10-06 11:40:00,15.7,15.74,15.65,15.73,117578.0,13.166,13.1996,13.1241,13.1912,117578.0
2021-10-06 11:50:00,15.74,15.81,15.73,15.8,118723.0,13.1996,13.2583,13.1912,13.2499,118723.0
2021-10-06 12:00:00,15.79,15.81,15.72,15.74,129387.0,13.2415,13.2583,13.1828,13.1996,129387.0
2021-10-06 12:10:00,15.74,15.75,15.7,15.72,65029.0,13.1996,13.2079,13.166,13.1828,65029.0
2021-10-06 12:20:00,15.72,15.72,15.68,15.71,108395.0,13.1828,13.1828,13.1492,13.1744,108395.0
2021-10-06 12:30:00,15.7,15.75,15.7,15.74,146567.0,13.166,13.2079,13.166,13.1996,146567.0
2021-10-06 12:40:00,15.75,15.78,15.74,15.75,90772.0,13.2079,13.2331,13.1996,13.2079,90772.0
2021-10-06 12:50:00,15.76,15.8,15.75,15.79,80161.0,13.2163,13.2499,13.2079,13.2415,80161.0
2021-10-06 13:00:00,15.79,15.79,15.71,15.72,156858.0,13.2415,13.2415,13.1744,13.1828,156858.0
2021-10-06 13:10:00,15.72,15.77,15.69,15.75,144460.0,13.1828,13.2247,13.1576,13.2079,144460.0
2021-10-06 13:20:00,15.75,15.78,15.73,15.78,79346.0,13.2079,13.2331,13.1912,13.2331,79346.0
2021-10-06 13:30:00,15.78,15.83,15.77,15.82,143695.0,13.2331,13.275,13.2247,13.2667,143695.0
2021-10-06 13:40:00,15.82,15.83,15.79,15.8,130571.0,13.2667,13.275,13.2415,13.2499,130571.0
2021-10-06 13:50:00,15.81,15.81,15.76,15.8,108011.0,13.2583,13.2583,13.2163,13.2499,108011.0
2021-10-06 14:00:00,15.81,15.83,15.79,15.83,181359.0,13.2583,13.275,13.2415,13.275,181359.0
2021-10-06 14:10:00,15.83,15.89,15.82,15.89,269367.0,13.275,13.3254,13.2667,13.3254,269367.0
2021-10-06 14:20:00,15.89,15.9,15.84,15.86,148731.0,13.3254,13.3337,13.2834,13.3002,148731.0
2021-10-06 14:30:00,15.85,15.89,15.84,15.89,86085.0,13.2918,13.3254,13.2834,13.3254,86085.0
2021-10-06 14:40:00,15.89,15.91,15.87,15.87,253486.0,13.3254,13.3421,13.3086,13.3086,253486.0
2021-10-06 14:50:00,15.87,15.88,15.83,15.84,131097.0,13.3086,13.317,13.275,13.2834,131097.0
2021-10-06 15:00:00,15.84,15.88,15.82,15.86,160414.0,13.2834,13.317,13.2667,13.3002,160414.0
2021-10-06 15:10:00,15.86,15.89,15.84,15.88,142916.0,13.3002,13.3254,13.2834,13.317,142916.0
2021-10-06 15:20:00,15.87,15.88,15.85,15.88,112492.0,13.3086,13.317,13.2918,13.317,112492.0
2021-10-06 15:30:00,15.87,15.88,15.83,15.85,256405.0,13.3086,13.317,13.275,13.2918,256405.0
2021-10-06 15:40:00,15.85,15.87,15.82,15.87,274736.0,13.2918,13.3086,13.2667,13.3086,274736.0
2021-10-06 15:50:00,15.87,15.92,15.86,15.92,1217492.0,13.3086,13.3505,13.3002,13.3505,1217492.0
2021-10-07 09:30:00,16.1,16.15,16.0,16.13,462610.0,13.5015,13.5434,13.4176,13.5266,462610.0
2021-10-07 09:40:00,16.14,16.15,16.06,16.1,510654.0,13.535,13.5434,13.4679,13.5015,510654.0
2021-10-07 09:50:00,16.1,16.14,16.09,16.12,176625.0,13.5015,13.535,13.4931,13.5182,176625.0
2021-10-07 10:00:00,16.12,16.16,16.1,16.12,247759.0,13.5182,13.5518,13.5015,13.5182,247759.0
2021-10-07 10:10:00,16.12,16.17,16.1,16.15,107269.0,13.5182,13.5602,13.5015,13.5434,107269.0
2021-10-07 10:20:00,16.16,16.17,16.15,16.16,246611.0,13.5518,13.5602,13.5434,13.5518,246611.0
2021-10-07 10:30:00,16.16,16.2,16.12,16.13,138055.0,13.5518,13.5853,13.5182,13.5266,138055.0
2021-10-07 10:40:00,16.13,16.18,16.12,16.18,101326.0,13.5266,13.5685,13.5182,13.5685,101326.0
2021-10-07 10:50:00,16.18,16.18,16.16,16.18,98550.0,13.5685,13.5685,13.5518,13.5685,98550.0
2021-10-07 11:00:00,16.18,16.19,16.14,16.18,213356.0,13.5685,13.5769,13.535,13.5685,213356.0
2021-10-07 11:10:00,16.18,16.18,16.13,16.14,169668.0,13.5685,13.5685,13.5266,13.535,169668.0
2021-10-07 11:20:00,16.14,16.18,16.14,16.18,106108.0,13.535,13.5685,13.535,13.5685,106108.0
2021-10-07 11:30:00,16.18,16.18,16.1,16.12,142385.0,13.5685,13.5685,13.5015,13.5182,142385.0
2021-10-07 11:40:00,16.12,16.15,16.11,16.12,77633.0,13.5182,13.5434,13.5098,13.5182,77633.0
2021-10-07 11:50:00,16.12,16.12,16.1,16.11,662575.0,13.5182,13.5182,13.5015,13.5098,662575.0
2021-10-07 12:00:00,16.11,16.11,16.01,16.03,658801.0,13.5098,13.5098,13.426,13.4428,658801.0
2021-10-07 12:10:00,16.02,16.04,16.0,16.04,248474.0,13.4344,13.4511,13.4176,13.4511,248474.0
2021-10-07 12:20:00,16.04,16.05,15.99,16.0,420429.0,13.4511,13.4595,13.4092,13.4176,420429.0
2021-10-07 12:30:00,16.0,16.03,15.99,16.01,128388.0,13.4176,13.4428,13.4092,13.426,128388.0
2021-10-07 12:40:00,16.01,16.02,15.96,15.96,105131.0,13.426,13.4344,13.3841,13.3841,105131.0
2021-10-07 12:50:00,15.96,16.0,15.94,15.99,110455.0,13.3841,13.4176,13.3673,13.4092,110455.0
2021-10-07 13:00:00,15.99,15.99,15.97,15.99,64291.0,13.4092,13.4092,13.3924,13.4092,64291.0
2021-10-07 13:10:00,15.99,15.99,15.97,15.99,125874.0,13.4092,13.4092,13.3924,13.4092,125874.0
2021-10-07 13:20:00,15.99,16.01,15.99,16.0,66610.0,13.4092,13.426,13.4092,13.4176,66610.0
2021-10-07 13:30:00,16.0,16.0,15.95,15.97,65256.0,13.4176,13.4176,13.3757,13.3924,65256.0
2021-10-07 13:40:00,15.97,15.98,15.96,15.98,48945.0,13.3924,13.4008,13.3841,13.4008,48945.0
2021-10-07 13:50:00,15.98,15.98,15.95,15.96,203379.0,13.4008,13.4008,13.3757,13.3841,203379.0
2021-10-07 14:00:00,15.96,15.97,15.93,15.97,132796.0,13.3841,13.3924,13.3589,13.3924,132796.0
2021-10-07 14:10:00,15.96,15.99,15.96,15.97,108017.0,13.3841,13.4092,13.3841,13.3924,108017.0
2021-10-07 14:20:00,15.97,15.98,15.96,15.97,91198.0,13.3924,13.4008,13.3841,13.3924,91198.0
2021-10-07 14:30:00,15.97,15.99,15.95,15.96,78545.0,13.3924,13.4092,13.3757,13.3841,78545.0
2021-10-07 14:40:00,15.95,15.96,15.93,15.94,94816.0,13.3757,13.3841,13.3589,13.3673,94816.0
2021-10-07 14:50:00,15.94,15.94,15.9,15.91,81244.0,13.3673,13.3673,13.3337,13.3421,81244.0
2021-10-07 15:00:00,15.9,15.94,15.89,15.94,99090.0,13.3337,13.3673,13.3254,13.3673,99090.0
2021-10-07 15:10:00,15.94,15.97,15.92,15.96,124495.0,13.3673,13.3924,13.3505,13.3841,124495.0
2021-10-07 15:20:00,15.96,15.97,15.92,15.93,108006.0,13.3841,13.3924,13.3505,13.3589,108006.0
2021-10-07 15:30:00,15.93,15.94,15.91,15.92,161693.0,13.3589,13.3673,13.3421,13.3505,161693.0
2021-10-07 15:40:00,15.92,15.95,15.9,15.95,226369.0,13.3505,13.3757,13.3337,13.3757,226369.0
2021-10-07 15:50:00,15.95,15.97,15.92,15.97,835376.0,13.3757,13.3924,13.3505,13.3924,835376.0
2021-10-08 09:30:00,15.96,16.06,15.89,15.96,411773.0,13.3841,13.4679,13.3254,13.3841,411773.0
2021-10-08 09:40:00,15.96,16.02,15.93,15.98,361595.0,13.3841,13.4344,13.3589,13.4008,361595.0
2021-10-08 09:50:00,15.98,16.1,15.94,16.07,235625.0,13.4008,13.5015,13.3673,13.4763,235625.0
2021-10-08 10:00:00,16.07,16.13,16.06,16.13,257428.0,13.4763,13.5266,13.4679,13.5266,257428.0
2021-10-08 10:10:00,16.13,16.16,16.06,16.07,615901.0,13.5266,13.5518,13.4679,13.4763,615901.0
2021-10-08 10:20:00,16.06,16.07,16.01,16.02,755043.0,13.4679,13.4763,13.426,13.4344,755043.0
2021-10-08 10:30:00,16.02,16.09,16.0,16.05,378952.0,13.4344,13.4931,13.4176,13.4595,378952.0
2021-10-08 10:40:00,16.06,16.08,16.02,16.04,827545.0,13.4679,13.4847,13.4344,13.4511,827545.0
2021-10-08 10:50:00,16.04,16.06,16.0,16.01,643334.0,13.4511,13.4679,13.4176,13.426,643334.0
2021-10-08 11:00:00,16.02,16.05,16.0,16.02,649268.0,13.4344,13.4595,13.4176,13.4344,649268.0
2021-10-08 11:10:00,16.02,16.03,15.97,15.97,642853.0,13.4344,13.4428,13.3924,13.3924,642853.0
2021-10-08 11:20:00,15.98,16.01,15.97,16.01,173793.0,13.4008,13.426,13.3924,13.426,173793.0
2021-10-08 11:30:00,16.0,16.01,15.96,15.99,329246.0,13.4176,13.426,13.3841,13.4092,329246.0
2021-10-08 11:40:00,15.99,15.99,15.95,15.98,406350.0,13.4092,13.4092,13.3757,13.4008,406350.0
2021-10-08 11:50:00,15.98,16.0,15.96,15.99,394591.0,13.4008,13.4176,13.3841,13.4092,394591.0
2021-10-08 12:00:00,15.99,15.99,15.97,15.99,125026.0,13.4092,13.4092,13.3924,13.4092,125026.0
2021-10-08 12:10:00,15.99,16.0,15.98,15.99,214931.0,13.4092,13.4176,13.4008,13.4092,214931.0
2021-10-08 12:20:00,16.0,16.0,15.96,15.97,347955.0,13.4176,13.4176,13.3841,13.3924,347955.0
2021-10-08 12:30:00,15.97,16.0,15.97,15.98,238789.0,13.3924,13.4176,13.3924,13.4008,238789.0
2021-10-08 12:40:00,15.98,15.99,15.94,15.96,168053.0,13.4008,13.4092,13.3673,13.3841,168053.0
2021-10-08 12:50:00,15.96,16.0,15.96,15.98,112753.0,13.3841,13.4176,13.3841,13.4008,112753.0
2021-10-08 13:00:00,15.98,15.99,15.96,15.96,69254.0,13.4008,13.4092,13.3841,13.3841,69254.0
2021-10-08 13:10:00,15.96,15.98,15.92,15.94,164724.0,13.3841,13.4008,13.3505,13.3673,164724.0
2021-10-08 13:20:00,15.94,15.94,15.92,15.93,98047.0,13.3673,13.3673,13.3505,13.3589,98047.0
2021-10-08 13:30:00,15.93,15.96,15.92,15.94,48560.0,13.3589,13.3841,13.3505,13.3673,48560.0
2021-10-08 13:40:00,15.94,15.98,15.92,15.98,181974.0,13.3673,13.4008,13.3505,13.4008,181974.0
2021-10-08 13:50:00,15.97,15.99,15.96,15.99,420224.0,13.3924,13.4092,13.3841,13.4092,420224.0
2021-10-08 14:00:00,15.99,16.01,15.97,16.0,86494.0,13.4092,13.426,13.3924,13.4176,86494.0
2021-10-08 14:10:00,15.99,16.01,15.98,16.0,68308.0,13.4092,13.426,13.4008,13.4176,68308.0
2021-10-08 14:20:00,16.01,16.03,16.0,16.02,60796.0,13.426,13.4428,13.4176,13.4344,60796.0
2021-10-08 14:30:00,16.02,16.02,15.99,16.0,53426.0,13.4344,13.4344,13.4092,13.4176,53426.0
2021-10-08 14:40:00,16.01,16.02,15.99,16.02,73076.0,13.426,13.4344,13.4092,13.4344,73076.0
2021-10-08 14:50:00,16.02,16.03,16.0,16.01,106366.0,13.4344,13.4428,13.4176,13.426,106366.0
2021-10-08 15:00:00,16.02,16.03,16.0,16.03,238919.0,13.4344,13.4428,13.4176,13.4428,238919.0
2021-10-08 15:10:00,16.03,16.05,16.01,16.02,427990.0,13.4428,13.4595,13.426,13.4344,427990.0
2021-10-08 15:20:00,16.02,16.05,16.0,16.05,118955.0,13.4344,13.4595,13.4176,13.4595,118955.0
2021-10-08 15:30:00,16.05,16.05,16.02,16.03,210559.0,13.4595,13.4595,13.4344,13.4428,210559.0
2021-10-08 15:40:00,16.03,16.05,16.01,16.04,722924.0,13.4428,13.4595,13.426,13.4511,722924.0
2021-10-08 15:50:00,16.03,16.04,16.0,16.0,987251.0,13.4428,13.4511,13.4176,13.4176,987251.0
2021-10-11 09:30:00,16.11,16.23,16.01,16.04,790300.0,13.5098,13.6105,13.426,13.4511,790300.0
2021-10-11 09:40:00,16.03,16.14,16.03,16.13,761579.0,13.4428,13.535,13.4428,13.5266,761579.0
2021-10-11 09:50:00,16.13,16.19,16.11,16.16,186368.0,13.5266,13.5769,13.5098,13.5518,186368.0
2021-10-11 10:00:00,16.16,16.17,16.13,16.13,184165.0,13.5518,13.5602,13.5266,13.5266,184165.0
2021-10-11 10:10:00,16.13,16.16,16.11,16.16,156683.0,13.5266,13.5518,13.5098,13.5518,156683.0
2021-10-11 10:20:00,16.16,16.18,16.13,16.16,306957.0,13.5518,13.5685,13.5266,13.5518,306957.0
2021-10-11 10:30:00,16.16,16.18,16.13,16.15,451348.0,13.5518,13.5685,13.5266,13.5434,451348.0
2021-10-11 10:40:00,16.14,16.17,16.13,16.16,120345.0,13.535,13.5602,13.5266,13.5518,120345.0
2021-10-11 10:50:00,16.17,16.18,16.09,16.1,175302.0,13.5602,13.5685,13.4931,13.5015,175302.0
2021-10-11 11:00:00,16.1,16.11,16.08,16.11,245610.0,13.5015,13.5098,13.4847,13.5098,245610.0
2021-10-11 11:10:00,16.11,16.12,16.07,16.09,144097.0,13.5098,13.5182,13.4763,13.4931,144097.0
2021-10-11 11:20:00,16.09,16.1,16.07,16.1,64614.0,13.4931,13.5015,13.4763,13.5015,64614.0
2021-10-11 11:30:00,16.1,16.12,16.08,16.11,87593.0,13.5015,13.5182,13.4847,13.5098,87593.0
2021-10-11 11:40:00,16.11,16.12,16.09,16.09,102933.0,13.5098,13.5182,13.4931,13.4931,102933.0
2021-10-11 11:50:00,16.1,16.1,16.07,16.08,220317.0,13.5015,13.5015,13.4763,13.4847,220317.0
2021-10-11 12:00:00,16.08,16.1,16.03,16.04,435986.0,13.4847,13.5015,13.4428,13.4511,435986.0
2021-10-11 12:10:00,16.04,16.04,15.95,15.96,210781.0,13.4511,13.4511,13.3757,13.3841,210781.0
2021-10-11 12:20:00,15.96,15.98,15.95,15.97,132656.0,13.3841,13.4008,13.3757,13.3924,132656.0
2021-10-11 12:30:00,15.97,15.98,15.95,15.96,257349.0,13.3924,13.4008,13.3757,13.3841,257349.0
2021-10-11 12:40:00,15.95,15.96,15.93,15.93,133580.0,13.3757,13.3841,13.3589,13.3589,133580.0
2021-10-11 12:50:00,15.93,15.94,15.91,15.92,184256.0,13.3589,13.3673,13.3421,13.3505,184256.0
2021-10-11 13:00:00,15.92,15.92,15.87,15.9,176862.0,13.3505,13.3505,13.3086,13.3337,176862.0
2021-10-11 13:10:00,15.89,15.92,15.89,15.9,114491.0,13.3254,13.3505,13.3254,13.3337,114491.0
2021-10-11 13:20:00,15.91,15.91,15.85,15.89,277497.0,13.3421,13.3421,13.2918,13.3254,277497.0
2021-10-11 13:30:00,15.89,15.9,15.87,15.88,117528.0,13.3254,13.3337,13.3086,13.317,117528.0
2021-10-11 13:40:00,15.88,15.9,15.84,15.86,117538.0,13.317,13.3337,13.2834,13.3002,117538.0
2021-10-11 13:50:00,15.86,15.9,15.85,15.87,157994.0,13.3002,13.3337,13.2918,13.3086,157994.0
2021-10-11 14:00:00,15.88,15.9,15.86,15.89,63300.0,13.317,13.3337,13.3002,13.3254,63300.0
2021-10-11 14:10:00,15.88,15.9,15.86,15.87,113257.0,13.317,13.3337,13.3002,13.3086,113257.0
2021-10-11 14:20:00,15.87,15.87,15.82,15.83,127972.0,13.3086,13.3086,13.2667,13.275,127972.0
2021-10-11 14:30:00,15.83,15.85,15.82,15.84,235939.0,13.275,13.2918,13.2667,13.2834,235939.0
2021-10-11 14:40:00,15.84,15.87,15.82,15.87,491006.0,13.2834,13.3086,13.2667,13.3086,491006.0
2021-10-11 14:50:00,15.86,15.89,15.84,15.88,150369.0,13.3002,13.3254,13.2834,13.317,150369.0
2021-10-11 15:00:00,15.88,15.89,15.84,15.85,137011.0,13.317,13.3254,13.2834,13.2918,137011.0
2021-10-11 15:10:00,15.85,15.89,15.84,15.88,147098.0,13.2918,13.3254,13.2834,13.317,147098.0
2021-10-11 15:20:00,15.88,15.9,15.85,15.86,254519.0,13.317,13.3337,13.2918,13.3002,254519.0
2021-10-11 15:30:00,15.86,15.9,15.86,15.88,256715.0,13.3002,13.3337,13.3002,13.317,256715.0
2021-10-11 15:40:00,15.88,15.88,15.84,15.84,372437.0,13.317,13.317,13.2834,13.2834,372437.0
2021-10-11 15:50:00,15.85,15.85,15.8,15.81,799324.0,13.2918,13.2918,13.2499,13.2583,799324.0
2021-10-12 09:30:00,15.76,15.8,15.65,15.73,533641.0,13.2163,13.2499,13.1241,13.1912,533641.0
2021-10-12 09:40:00,15.72,15.8,15.69,15.74,292941.0,13.1828,13.2499,13.1576,13.1996,292941.0
2021-10-12 09:50:00,15.73,15.83,15.72,15.75,208087.0,13.1912,13.275,13.1828,13.2079,208087.0
2021-10-12 10:00:00,15.75,15.79,15.66,15.67,227433.0,13.2079,13.2415,13.1325,13.1409,227433.0
2021-10-12 10:10:00,15.67,15.7,15.61,15.63,227773.0,13.1409,13.166,13.0905,13.1073,227773.0
2021-10-12 10:20:00,15.62,15.65,15.58,15.64,340748.0,13.0989,13.1241,13.0654,13.1157,340748.0
2021-10-12 10:30:00,15.64,15.72,15.62,15.71,323198.0,13.1157,13.1828,13.0989,13.1744,323198.0
2021-10-12 10:40:00,15.72,15.73,15.7,15.72,186136.0,13.1828,13.1912,13.166,13.1828,186136.0
2021-10-12 10:50:00,15.73,15.75,15.7,15.7,248132.0,13.1912,13.2079,13.166,13.166,248132.0
2021-10-12 11:00:00,15.7,15.74,15.68,15.71,253158.0,13.166,13.1996,13.1492,13.1744,253158.0
2021-10-12 11:10:00,15.71,15.73,15.69,15.73,89854.0,13.1744,13.1912,13.1576,13.1912,89854.0
2021-10-12 11:20:00,15.72,15.75,15.71,15.72,176343.0,13.1828,13.2079,13.1744,13.1828,176343.0
2021-10-12 11:30:00,15.72,15.72,15.67,15.67,333593.0,13.1828,13.1828,13.1409,13.1409,333593.0
2021-10-12 11:40:00,15.67,15.71,15.67,15.7,130160.0,13.1409,13.1744,13.1409,13.166,130160.0
2021-10-12 11:50:00,15.7,15.73,15.69,15.73,74211.0,13.166,13.1912,13.1576,13.1912,74211.0
2021-10-12 12:00:00,15.73,15.75,15.73,15.75,102461.0,13.1912,13.2079,13.1912,13.2079,102461.0
2021-10-12 12:10:00,15.75,15.76,15.72,15.73,113574.0,13.2079,13.2163,13.1828,13.1912,113574.0
2021-10-12 12:20:00,15.72,15.75,15.72,15.73,152529.0,13.1828,13.2079,13.1828,13.1912,152529.0
2021-10-12 12:30:00,15.73,15.74,15.66,15.67,138831.0,13.1912,13.1996,13.1325,13.1409,138831.0
2021-10-12 12:40:00,15.67,15.7,15.66,15.7,48306.0,13.1409,13.166,13.1325,13.166,48306.0
2021-10-12 12:50:00,15.7,15.71,15.69,15.71,53979.0,13.166,13.1744,13.1576,13.1744,53979.0
2021-10-12 13:00:00,15.71,15.71,15.69,15.71,39848.0,13.1744,13.1744,13.1576,13.1744,39848.0
2021-10-12 13:10:00,15.71,15.74,15.7,15.74,66697.0,13.1744,13.1996,13.166,13.1996,66697.0
2021-10-12 13:20:00,15.74,15.75,15.71,15.74,146684.0,13.1996,13.2079,13.1744,13.1996,146684.0
2021-10-12 13:30:00,15.74,15.76,15.73,15.74,123615.0,13.1996,13.2163,13.1912,13.1996,123615.0
2021-10-12 13:40:00,15.74,15.77,15.74,15.76,88798.0,13.1996,13.2247,13.1996,13.2163,88798.0
2021-10-12 13:50:00,15.76,15.77,15.73,15.74,166653.0,13.2163,13.2247,13.1912,13.1996,166653.0
2021-10-12 14:00:00,15.74,15.76,15.73,15.75,103709.0,13.1996,13.2163,13.1912,13.2079,103709.0
2021-10-12 14:10:00,15.75,15.8,15.73,15.79,137854.0,13.2079,13.2499,13.1912,13.2415,137854.0
2021-10-12 14:20:00,15.79,15.8,15.76,15.77,133848.0,13.2415,13.2499,13.2163,13.2247,133848.0
2021-10-12 14:30:00,15.77,15.8,15.76,15.78,157975.0,13.2247,13.2499,13.2163,13.2331,157975.0
2021-10-12 14:40:00,15.78,15.79,15.77,15.79,105949.0,13.2331,13.2415,13.2247,13.2415,105949.0
2021-10-12 14:50:00,15.79,15.8,15.75,15.76,184312.0,13.2415,13.2499,13.2079,13.2163,184312.0
2021-10-12 15:00:00,15.76,15.77,15.73,15.75,173491.0,13.2163,13.2247,13.1912,13.2079,173491.0
2021-10-12 15:10:00,15.76,15.77,15.75,15.77,146280.0,13.2163,13.2247,13.2079,13.2247,146280.0
2021-10-12 15:20:00,15.77,15.79,15.74,15.79,260268.0,13.2247,13.2415,13.1996,13.2415,260268.0
2021-10-12 15:30:00,15.78,15.79,15.76,15.79,282790.0,13.2331,13.2415,13.2163,13.2415,282790.0
2021-10-12 15:40:00,15.79,15.79,15.73,15.74,347160.0,13.2415,13.2415,13.1912,13.1996,347160.0
2021-10-12 15:50:00,15.74,15.8,15.73,15.78,944903.0,13.1996,13.2499,13.1912,13.2331,944903.0
2021-10-13 09:30:00,15.65,15.74,15.64,15.7,517962.0,13.1241,13.1996,13.1157,13.166,517962.0
2021-10-13 09:40:00,15.7,15.72,15.56,15.56,303744.0,13.166,13.1828,13.0486,13.0486,303744.0
2021-10-13 09:50:00,15.56,15.6,15.52,15.52,253996.0,13.0486,13.0822,13.0151,13.0151,253996.0
2021-10-13 10:00:00,15.51,15.53,15.45,15.46,249960.0,13.0067,13.0235,12.9564,12.9648,249960.0
2021-10-13 10:10:00,15.46,15.49,15.38,15.49,219779.0,12.9648,12.9899,12.8977,12.9899,219779.0
2021-10-13 10:20:00,15.49,15.56,15.45,15.54,156479.0,12.9899,13.0486,12.9564,13.0318,156479.0
2021-10-13 10:30:00,15.54,15.62,15.53,15.58,194927.0,13.0318,13.0989,13.0235,13.0654,194927.0
2021-10-13 10:40:00,15.57,15.66,15.56,15.66,119899.0,13.057,13.1325,13.0486,13.1325,119899.0
2021-10-13 10:50:00,15.66,15.69,15.64,15.68,198041.0,13.1325,13.1576,13.1157,13.1492,198041.0
2021-10-13 11:00:00,15.68,15.75,15.67,15.74,195368.0,13.1492,13.2079,13.1409,13.1996,195368.0
2021-10-13 11:10:00,15.74,15.75,15.71,15.73,195766.0,13.1996,13.2079,13.1744,13.1912,195766.0
2021-10-13 11:20:00,15.73,15.75,15.71,15.74,133924.0,13.1912,13.2079,13.1744,13.1996,133924.0
2021-10-13 11:30:00,15.74,15.77,15.72,15.77,148159.0,13.1996,13.2247,13.1828,13.2247,148159.0
2021-10-13 11:40:00,15.77,15.82,15.76,15.8,177610.0,13.2247,13.2667,13.2163,13.2499,177610.0
2021-10-13 11:50:00,15.81,15.81,15.76,15.79,225774.0,13.2583,13.2583,13.2163,13.2415,225774.0
2021-10-13 12:00:00,15.79,15.8,15.77,15.79,152958.0,13.2415,13.2499,13.2247,13.2415,152958.0
2021-10-13 12:10:00,15.79,15.79,15.75,15.78,89397.0,13.2415,13.2415,13.2079,13.2331,89397.0
2021-10-13 12:20:00,15.77,15.79,15.76,15.78,126769.0,13.2247,13.2415,13.2163,13.2331,126769.0
2021-10-13 12:30:00,15.78,15.78,15.74,15.77,77407.0,13.2331,13.2331,13.1996,13.2247,77407.0
2021-10-13 12:40:00,15.77,15.8,15.76,15.77,113340.0,13.2247,13.2499,13.2163,13.2247,113340.0
2021-10-13 12:50:00,15.77,15.79,15.74,15.78,81433.0,13.2247,13.2415,13.1996,13.2331,81433.0
2021-10-13 13:00:00,15.79,15.8,15.76,15.78,182510.0,13.2415,13.2499,13.2163,13.2331,182510.0
2021-10-13 13:10:00,15.78,15.78,15.74,15.76,180928.0,13.2331,13.2331,13.1996,13.2163,180928.0
2021-10-13 13:20:00,15.76,15.78,15.74,15.78,156072.0,13.2163,13.2331,13.1996,13.2331,156072.0
2021-10-13 13:30:00,15.77,15.8,15.77,15.8,193232.0,13.2247,13.2499,13.2247,13.2499,193232.0
2021-10-13 13:40:00,15.8,15.81,15.79,15.81,83836.0,13.2499,13.2583,13.2415,13.2583,83836.0
2021-10-13 13:50:00,15.81,15.81,15.76,15.77,203315.0,13.2583,13.2583,13.2163,13.2247,203315.0
2021-10-13 14:00:00,15.76,15.82,15.73,15.75,319678.0,13.2163,13.2667,13.1912,13.2079,319678.0
2021-10-13 14:10:00,15.75,15.77,15.72,15.74,234635.0,13.2079,13.2247,13.1828,13.1996,234635.0
2021-10-13 14:20:00,15.75,15.78,15.74,15.76,166839.0,13.2079,13.2331,13.1996,13.2163,166839.0
2021-10-13 14:30:00,15.76,15.77,15.73,15.75,190711.0,13.2163,13.2247,13.1912,13.2079,190711.0
2021-10-13 14:40:00,15.75,15.75,15.72,15.74,302538.0,13.2079,13.2079,13.1828,13.1996,302538.0
2021-10-13 14:50:00,15.74,15.76,15.73,15.76,131974.0,13.1996,13.2163,13.1912,13.2163,131974.0
2021-10-13 15:00:00,15.76,15.79,15.74,15.78,178041.0,13.2163,13.2415,13.1996,13.2331,178041.0
2021-10-13 15:10:00,15.79,15.79,15.76,15.78,244895.0,13.2415,13.2415,13.2163,13.2331,244895.0
2021-10-13 15:20:00,15.78,15.78,15.72,15.73,167185.0,13.2331,13.2331,13.1828,13.1912,167185.0
2021-10-13 15:30:00,15.73,15.76,15.72,15.75,199090.0,13.1912,13.2163,13.1828,13.2079,199090.0
2021-10-13 15:40:00,15.75,15.75,15.72,15.75,366060.0,13.2079,13.2079,13.1828,13.2079,366060.0
2021-10-13 15:50:00,15.74,15.77,15.74,15.75,652283.0,13.1996,13.2247,13.1996,13.2079,652283.0
2021-10-14 09:30:00,15.96,15.99,15.8,15.8,491262.0,13.3841,13.4092,13.2499,13.2499,491262.0
2021-10-14 09:40:00,15.8,15.88,15.79,15.84,184326.0,13.2499,13.317,13.2415,13.2834,184326.0
2021-10-14 09:50:00,15.84,15.84,15.76,15.82,162529.0,13.2834,13.2834,13.2163,13.2667,162529.0
2021-10-14 10:00:00,15.82,15.86,15.79,15.82,267172.0,13.2667,13.3002,13.2415,13.2667,267172.0
2021-10-14 10:10:00,15.83,15.87,15.82,15.87,159040.0,13.275,13.3086,13.2667,13.3086,159040.0
2021-10-14 10:20:00,15.87,15.89,15.85,15.86,191098.0,13.3086,13.3254,13.2918,13.3002,191098.0
2021-10-14 10:30:00,15.87,15.88,15.81,15.85,196196.0,13.3086,13.317,13.2583,13.2918,196196.0
2021-10-14 10:40:00,15.86,15.87,15.81,15.84,111392.0,13.3002,13.3086,13.2583,13.2834,111392.0
2021-10-14 10:50:00,15.84,15.9,15.84,15.88,131679.0,13.2834,13.3337,13.2834,13.317,131679.0
2021-10-14 11:00:00,15.87,15.87,15.8,15.81,165713.0,13.3086,13.3086,13.2499,13.2583,165713.0
2021-10-14 11:10:00,15.82,15.83,15.78,15.81,181070.0,13.2667,13.275,13.2331,13.2583,181070.0
2021-10-14 11:20:00,15.81,15.84,15.8,15.81,102415.0,13.2583,13.2834,13.2499,13.2583,102415.0
2021-10-14 11:30:00,15.82,15.87,15.8,15.87,232219.0,13.2667,13.3086,13.2499,13.3086,232219.0
2021-10-14 11:40:00,15.87,15.87,15.83,15.84,119334.0,13.3086,13.3086,13.275,13.2834,119334.0
2021-10-14 11:50:00,15.84,15.86,15.81,15.83,137661.0,13.2834,13.3002,13.2583,13.275,137661.0
2021-10-14 12:00:00,15.83,15.85,15.81,15.82,81143.0,13.275,13.2918,13.2583,13.2667,81143.0
2021-10-14 12:10:00,15.82,15.85,15.81,15.84,324686.0,13.2667,13.2918,13.2583,13.2834,324686.0
2021-10-14 12:20:00,15.84,15.87,15.83,15.86,111200.0,13.2834,13.3086,13.275,13.3002,111200.0
2021-10-14 12:30:00,15.86,15.88,15.84,15.88,372670.0,13.3002,13.317,13.2834,13.317,372670.0
2021-10-14 12:40:00,15.87,15.89,15.86,15.87,123941.0,13.3086,13.3254,13.3002,13.3086,123941.0
2021-10-14 12:50:00,15.87,15.91,15.86,15.91,278180.0,13.3086,13.3421,13.3002,13.3421,278180.0
2021-10-14 13:00:00,15.91,15.91,15.86,15.87,99209.0,13.3421,13.3421,13.3002,13.3086,99209.0
2021-10-14 13:10:00,15.87,15.88,15.85,15.86,73093.0,13.3086,13.317,13.2918,13.3002,73093.0
2021-10-14 13:20:00,15.86,15.89,15.85,15.89,69963.0,13.3002,13.3254,13.2918,13.3254,69963.0
2021-10-14 13:30:00,15.89,15.91,15.88,15.9,56435.0,13.3254,13.3421,13.317,13.3337,56435.0
2021-10-14 13:40:00,15.9,15.94,15.9,15.94,45363.0,13.3337,13.3673,13.3337,13.3673,45363.0
2021-10-14 13:50:00,15.94,15.95,15.92,15.94,50678.0,13.3673,13.3757,13.3505,13.3673,50678.0
2021-10-14 14:00:00,15.94,15.95,15.93,15.94,67733.0,13.3673,13.3757,13.3589,13.3673,67733.0
2021-10-14 14:10:00,15.94,15.96,15.94,15.96,79142.0,13.3673,13.3841,13.3673,13.3841,79142.0
2021-10-14 14:20:00,15.96,15.96,15.92,15.93,191031.0,13.3841,13.3841,13.3505,13.3589,191031.0
2021-10-14 14:30:00,15.93,15.95,15.91,15.94,129030.0,13.3589,13.3757,13.3421,13.3673,129030.0
2021-10-14 14:40:00,15.94,15.94,15.92,15.94,49801.0,13.3673,13.3673,13.3505,13.3673,49801.0
2021-10-14 14:50:00,15.94,15.95,15.93,15.94,82458.0,13.3673,13.3757,13.3589,13.3673,82458.0
2021-10-14 15:00:00,15.95,15.96,15.94,15.94,164201.0,13.3757,13.3841,13.3673,13.3673,164201.0
2021-10-14 15:10:00,15.94,15.94,15.91,15.93,157547.0,13.3673,13.3673,13.3421,13.3589,157547.0
2021-10-14 15:20:00,15.93,15.96,15.92,15.96,196106.0,13.3589,13.3841,13.3505,13.3841,196106.0
2021-10-14 15:30:00,15.96,15.98,15.95,15.96,374666.0,13.3841,13.4008,13.3757,13.3841,374666.0
2021-10-14 15:40:00,15.97,15.99,15.96,15.99,351383.0,13.3924,13.4092,13.3841,13.4092,351383.0
2021-10-14 15:50:00,15.99,16.09,15.99,16.07,2564836.0,13.4092,13.4931,13.4092,13.4763,2564836.0
2021-10-15 09:30:00,16.19,16.27,16.06,16.11,946268.0,13.5769,13.644,13.4679,13.5098,946268.0
2021-10-15 09:40:00,16.11,16.15,16.08,16.1,270096.0,13.5098,13.5434,13.4847,13.5015,270096.0
2021-10-15 09:50:00,16.11,16.18,16.07,16.18,350635.0,13.5098,13.5685,13.4763,13.5685,350635.0
2021-10-15 10:00:00,16.17,16.23,16.16,16.21,410358.0,13.5602,13.6105,13.5518,13.5937,410358.0
2021-10-15 10:10:00,16.22,16.24,16.2,16.21,463918.0,13.6021,13.6189,13.5853,13.5937,463918.0
2021-10-15 10:20:00,16.21,16.22,16.07,16.09,912213.0,13.5937,13.6021,13.4763,13.4931,912213.0
2021-10-15 10:30:00,16.09,16.12,16.05,16.08,545209.0,13.4931,13.5182,13.4595,13.4847,545209.0
2021-10-15 10:40:00,16.07,16.08,16.0,16.07,685823.0,13.4763,13.4847,13.4176,13.4763,685823.0
2021-10-15 10:50:00,16.07,16.09,15.97,15.98,435383.0,13.4763,13.4931,13.3924,13.4008,435383.0
2021-10-15 11:00:00,15.98,16.03,15.97,16.02,314100.0,13.4008,13.4428,13.3924,13.4344,314100.0
2021-10-15 11:10:00,16.02,16.07,16.0,16.05,121651.0,13.4344,13.4763,13.4176,13.4595,121651.0
2021-10-15 11:20:00,16.05,16.09,16.05,16.09,108514.0,13.4595,13.4931,13.4595,13.4931,108514.0
2021-10-15 11:30:00,16.09,16.11,16.08,16.1,79284.0,13.4931,13.5098,13.4847,13.5015,79284.0
2021-10-15 11:40:00,16.1,16.11,16.07,16.08,237487.0,13.5015,13.5098,13.4763,13.4847,237487.0
2021-10-15 11:50:00,16.09,16.1,16.06,16.1,122457.0,13.4931,13.5015,13.4679,13.5015,122457.0
2021-10-15 12:00:00,16.09,16.11,16.07,16.09,365964.0,13.4931,13.5098,13.4763,13.4931,365964.0
2021-10-15 12:10:00,16.08,16.1,16.07,16.09,146596.0,13.4847,13.5015,13.4763,13.4931,146596.0
2021-10-15 12:20:00,16.09,16.09,16.06,16.06,223279.0,13.4931,13.4931,13.4679,13.4679,223279.0
2021-10-15 12:30:00,16.06,16.09,16.03,16.07,320773.0,13.4679,13.4931,13.4428,13.4763,320773.0
2021-10-15 12:40:00,16.07,16.11,16.07,16.09,985743.0,13.4763,13.5098,13.4763,13.4931,985743.0
2021-10-15 12:50:00,16.09,16.11,16.07,16.1,153398.0,13.4931,13.5098,13.4763,13.5015,153398.0
2021-10-15 13:00:00,16.1,16.11,16.08,16.1,132820.0,13.5015,13.5098,13.4847,13.5015,132820.0
2021-10-15 13:10:00,16.1,16.11,16.08,16.09,37810.0,13.5015,13.5098,13.4847,13.4931,37810.0
2021-10-15 13:20:00,16.08,16.11,16.07,16.11,167943.0,13.4847,13.5098,13.4763,13.5098,167943.0
2021-10-15 13:30:00,16.11,16.15,16.1,16.14,493369.0,13.5098,13.5434,13.5015,13.535,493369.0
2021-10-15 13:40:00,16.14,16.18,16.13,16.18,174497.0,13.535,13.5685,13.5266,13.5685,174497.0
2021-10-15 13:50:00,16.18,16.19,16.16,16.19,66887.0,13.5685,13.5769,13.5518,13.5769,66887.0
2021-10-15 14:00:00,16.19,16.21,16.18,16.19,99224.0,13.5769,13.5937,13.5685,13.5769,99224.0
2021-10-15 14:10:00,16.19,16.22,16.18,16.21,134688.0,13.5769,13.6021,13.5685,13.5937,134688.0
2021-10-15 14:20:00,16.21,16.24,16.21,16.23,135081.0,13.5937,13.6189,13.5937,13.6105,135081.0
2021-10-15 14:30:00,16.23,16.24,16.2,16.23,140996.0,13.6105,13.6189,13.5853,13.6105,140996.0
2021-10-15 14:40:00,16.23,16.23,16.2,16.21,83567.0,13.6105,13.6105,13.5853,13.5937,83567.0
2021-10-15 14:50:00,16.22,16.23,16.2,16.23,87586.0,13.6021,13.6105,13.5853,13.6105,87586.0
2021-10-15 15:00:00,16.22,16.23,16.18,16.19,136775.0,13.6021,13.6105,13.5685,13.5769,136775.0
2021-10-15 15:10:00,16.19,16.22,16.18,16.2,375526.0,13.5769,13.6021,13.5685,13.5853,375526.0
2021-10-15 15:20:00,16.2,16.21,16.18,16.2,160356.0,13.5853,13.5937,13.5685,13.5853,160356.0
2021-10-15 15:30:00,16.19,16.2,16.15,16.16,184162.0,13.5769,13.5853,13.5434,13.5518,184162.0
2021-10-15 15:40:00,16.16,16.17,16.14,16.14,217691.0,13.5518,13.5602,13.535,13.535,217691.0
2021-10-15 15:50:00,16.15,16.15,16.11,16.13,953507.0,13.5434,13.5434,13.5098,13.5266,953507.0
2021-10-18 09:30:00,16.06,16.18,16.02,16.16,376595.0,13.4679,13.5685,13.4344,13.5518,376595.0
2021-10-18 09:40:00,16.15,16.33,16.14,16.3,420037.0,13.5434,13.6943,13.535,13.6692,420037.0
2021-10-18 09:50:00,16.31,16.31,16.23,16.27,258280.0,13.6776,13.6776,13.6105,13.644,258280.0
2021-10-18 10:00:00,16.26,16.3,16.24,16.29,199253.0,13.6356,13.6692,13.6189,13.6608,199253.0
2021-10-18 10:10:00,16.29,16.31,16.27,16.31,183163.0,13.6608,13.6776,13.644,13.6776,183163.0
2021-10-18 10:20:00,16.3,16.37,16.3,16.35,204593.0,13.6692,13.7279,13.6692,13.7111,204593.0
2021-10-18 10:30:00,16.35,16.37,16.33,16.37,184783.0,13.7111,13.7279,13.6943,13.7279,184783.0
2021-10-18 10:40:00,16.37,16.38,16.33,16.35,292046.0,13.7279,13.7363,13.6943,13.7111,292046.0
2021-10-18 10:50:00,16.35,16.35,16.29,16.31,93289.0,13.7111,13.7111,13.6608,13.6776,93289.0
2021-10-18 11:00:00,16.31,16.31,16.27,16.28,315536.0,13.6776,13.6776,13.644,13.6524,315536.0
2021-10-18 11:10:00,16.28,16.31,16.27,16.3,179015.0,13.6524,13.6776,13.644,13.6692,179015.0
2021-10-18 11:20:00,16.3,16.31,16.25,16.25,158673.0,13.6692,13.6776,13.6272,13.6272,158673.0
2021-10-18 11:30:00,16.26,16.27,16.23,16.23,144977.0,13.6356,13.644,13.6105,13.6105,144977.0
2021-10-18 11:40:00,16.24,16.25,16.22,16.25,97611.0,13.6189,13.6272,13.6021,13.6272,97611.0
2021-10-18 11:50:00,16.24,16.27,16.23,16.26,117928.0,13.6189,13.644,13.6105,13.6356,117928.0
2021-10-18 12:00:00,16.26,16.26,16.24,16.25,121589.0,13.6356,13.6356,13.6189,13.6272,121589.0
2021-10-18 12:10:00,16.25,16.27,16.24,16.25,187922.0,13.6272,13.644,13.6189,13.6272,187922.0
2021-10-18 12:20:00,16.25,16.26,16.22,16.22,179429.0,13.6272,13.6356,13.6021,13.6021,179429.0
2021-10-18 12:30:00,16.22,16.24,16.21,16.21,115991.0,13.6021,13.6189,13.5937,13.5937,115991.0
2021-10-18 12:40:00,16.21,16.23,16.18,16.18,241458.0,13.5937,13.6105,13.5685,13.5685,241458.0
2021-10-18 12:50:00,16.18,16.19,16.16,16.18,165293.0,13.5685,13.5769,13.5518,13.5685,165293.0
2021-10-18 13:00:00,16.18,16.19,16.15,16.16,341614.0,13.5685,13.5769,13.5434,13.5518,341614.0
2021-10-18 13:10:00,16.16,16.17,16.14,16.15,96249.0,13.5518,13.5602,13.535,13.5434,96249.0
2021-10-18 13:20:00,16.14,16.17,16.14,16.16,80581.0,13.535,13.5602,13.535,13.5518,80581.0
2021-10-18 13:30:00,16.16,16.16,16.11,16.11,145386.0,13.5518,13.5518,13.5098,13.5098,145386.0
2021-10-18 13:40:00,16.12,16.13,16.1,16.12,324418.0,13.5182,13.5266,13.5015,13.5182,324418.0
2021-10-18 13:50:00,16.12,16.15,16.11,16.13,68610.0,13.5182,13.5434,13.5098,13.5266,68610.0
2021-10-18 14:00:00,16.12,16.14,16.1,16.14,91430.0,13.5182,13.535,13.5015,13.535,91430.0
2021-10-18 14:10:00,16.13,16.16,16.13,16.16,62025.0,13.5266,13.5518,13.5266,13.5518,62025.0
2021-10-18 14:20:00,16.16,16.18,16.14,16.17,102857.0,13.5518,13.5685,13.535,13.5602,102857.0
2021-10-18 14:30:00,16.17,16.18,16.14,16.16,179270.0,13.5602,13.5685,13.535,13.5518,179270.0
2021-10-18 14:40:00,16.16,16.17,16.12,16.13,91289.0,13.5518,13.5602,13.5182,13.5266,91289.0
2021-10-18 14:50:00,16.13,16.16,16.12,16.14,120461.0,13.5266,13.5518,13.5182,13.535,120461.0
2021-10-18 15:00:00,16.14,16.15,16.12,16.14,240596.0,13.535,13.5434,13.5182,13.535,240596.0
2021-10-18 15:10:00,16.14,16.15,16.13,16.14,84770.0,13.535,13.5434,13.5266,13.535,84770.0
2021-10-18 15:20:00,16.14,16.17,16.13,16.14,135965.0,13.535,13.5602,13.5266,13.535,135965.0
2021-10-18 15:30:00,16.14,16.18,16.13,16.16,283062.0,13.535,13.5685,13.5266,13.5518,283062.0
2021-10-18 15:40:00,16.16,16.2,16.16,16.19,192981.0,13.5518,13.5853,13.5518,13.5769,192981.0
2021-10-18 15:50:00,16.19,16.22,16.18,16.18,909801.0,13.5769,13.6021,13.5685,13.5685,909801.0
2021-10-19 09:30:00,16.25,16.3,16.19,16.21,381972.0,13.6272,13.6692,13.5769,13.5937,381972.0
2021-10-19 09:40:00,16.2,16.23,16.17,16.18,258440.0,13.5853,13.6105,13.5602,13.5685,258440.0
2021-10-19 09:50:00,16.18,16.21,16.11,16.12,882964.0,13.5685,13.5937,13.5098,13.5182,882964.0
2021-10-19 10:00:00,16.12,16.18,16.11,16.14,732358.0,13.5182,13.5685,13.5098,13.535,732358.0
2021-10-19 10:10:00,16.14,16.2,16.12,16.19,418509.0,13.535,13.5853,13.5182,13.5769,418509.0
2021-10-19 10:20:00,16.19,16.19,16.11,16.12,211772.0,13.5769,13.5769,13.5098,13.5182,211772.0
2021-10-19 10:30:00,16.12,16.14,16.09,16.12,739926.0,13.5182,13.535,13.4931,13.5182,739926.0
2021-10-19 10:40:00,16.12,16.15,16.11,16.13,781162.0,13.5182,13.5434,13.5098,13.5266,781162.0
2021-10-19 10:50:00,16.13,16.18,16.11,16.17,308178.0,13.5266,13.5685,13.5098,13.5602,308178.0
2021-10-19 11:00:00,16.18,16.2,16.15,16.2,78725.0,13.5685,13.5853,13.5434,13.5853,78725.0
2021-10-19 11:10:00,16.2,16.2,16.17,16.17,140755.0,13.5853,13.5853,13.5602,13.5602,140755.0
2021-10-19 11:20:00,16.18,16.19,16.15,16.18,150116.0,13.5685,13.5769,13.5434,13.5685,150116.0
2021-10-19 11:30:00,16.18,16.21,16.16,16.21,62944.0,13.5685,13.5937,13.5518,13.5937,62944.0
2021-10-19 11:40:00,16.2,16.21,16.18,16.21,444014.0,13.5853,13.5937,13.5685,13.5937,444014.0
2021-10-19 11:50:00,16.21,16.21,16.18,16.2,58187.0,13.5937,13.5937,13.5685,13.5853,58187.0
2021-10-19 12:00:00,16.19,16.2,16.18,16.19,110633.0,13.5769,13.5853,13.5685,13.5769,110633.0
2021-10-19 12:10:00,16.19,16.2,16.18,16.19,38500.0,13.5769,13.5853,13.5685,13.5769,38500.0
2021-10-19 12:20:00,16.19,16.19,16.15,16.17,75841.0,13.5769,13.5769,13.5434,13.5602,75841.0
2021-10-19 12:30:00,16.16,16.19,16.15,16.18,171151.0,13.5518,13.5769,13.5434,13.5685,171151.0
2021-10-19 12:40:00,16.18,16.19,16.17,16.19,123128.0,13.5685,13.5769,13.5602,13.5769,123128.0
2021-10-19 12:50:00,16.19,16.2,16.18,16.2,34154.0,13.5769,13.5853,13.5685,13.5853,34154.0
2021-10-19 13:00:00,16.2,16.21,16.17,16.19,87610.0,13.5853,13.5937,13.5602,13.5769,87610.0
2021-10-19 13:10:00,16.2,16.21,16.19,16.21,37659.0,13.5853,13.5937,13.5769,13.5937,37659.0
2021-10-19 13:20:00,16.21,16.21,16.19,16.21,35993.0,13.5937,13.5937,13.5769,13.5937,35993.0
2021-10-19 13:30:00,16.2,16.24,16.2,16.24,55873.0,13.5853,13.6189,13.5853,13.6189,55873.0
2021-10-19 13:40:00,16.23,16.25,16.23,16.23,28928.0,13.6105,13.6272,13.6105,13.6105,28928.0
2021-10-19 13:50:00,16.23,16.25,16.23,16.24,77187.0,13.6105,13.6272,13.6105,13.6189,77187.0
2021-10-19 14:00:00,16.24,16.24,16.21,16.23,134668.0,13.6189,13.6189,13.5937,13.6105,134668.0
2021-10-19 14:10:00,16.23,16.23,16.22,16.23,37419.0,13.6105,13.6105,13.6021,13.6105,37419.0
2021-10-19 14:20:00,16.22,16.24,16.21,16.23,108590.0,13.6021,13.6189,13.5937,13.6105,108590.0
2021-10-19 14:30:00,16.23,16.23,16.19,16.21,150109.0,13.6105,13.6105,13.5769,13.5937,150109.0
2021-10-19 14:40:00,16.21,16.21,16.19,16.21,107483.0,13.5937,13.5937,13.5769,13.5937,107483.0
2021-10-19 14:50:00,16.21,16.23,16.2,16.21,136476.0,13.5937,13.6105,13.5853,13.5937,136476.0
2021-10-19 15:00:00,16.21,16.25,16.21,16.25,133609.0,13.5937,13.6272,13.5937,13.6272,133609.0
2021-10-19 15:10:00,16.25,16.27,16.24,16.27,189167.0,13.6272,13.644,13.6189,13.644,189167.0
2021-10-19 15:20:00,16.27,16.27,16.25,16.27,152553.0,13.644,13.644,13.6272,13.644,152553.0
2021-10-19 15:30:00,16.27,16.29,16.23,16.29,425928.0,13.644,13.6608,13.6105,13.6608,425928.0
2021-10-19 15:40:00,16.29,16.32,16.27,16.32,424790.0,13.6608,13.686,13.644,13.686,424790.0
2021-10-19 15:50:00,16.32,16.35,16.31,16.34,1083040.0,13.686,13.7111,13.6776,13.7027,1083040.0
2021-10-20 09:30:00,16.32,16.33,16.21,16.27,352665.0,13.686,13.6943,13.5937,13.644,352665.0
2021-10-20 09:40:00,16.27,16.38,16.25,16.38,196955.0,13.644,13.7363,13.6272,13.7363,196955.0
2021-10-20 09:50:00,16.38,16.44,16.37,16.43,276570.0,13.7363,13.7866,13.7279,13.7782,276570.0
2021-10-20 10:00:00,16.42,16.46,16.4,16.44,137540.0,13.7698,13.8034,13.753,13.7866,137540.0
2021-10-20 10:10:00,16.44,16.49,16.44,16.47,193126.0,13.7866,13.8285,13.7866,13.8117,193126.0
2021-10-20 10:20:00,16.46,16.54,16.46,16.52,587742.0,13.8034,13.8704,13.8034,13.8537,587742.0
2021-10-20 10:30:00,16.51,16.54,16.49,16.5,864237.0,13.8453,13.8704,13.8285,13.8369,864237.0
2021-10-20 10:40:00,16.5,16.55,16.49,16.52,309409.0,13.8369,13.8788,13.8285,13.8537,309409.0
2021-10-20 10:50:00,16.52,16.55,16.49,16.51,319470.0,13.8537,13.8788,13.8285,13.8453,319470.0
2021-10-20 11:00:00,16.5,16.56,16.5,16.53,178000.0,13.8369,13.8872,13.8369,13.8621,178000.0
2021-10-20 11:10:00,16.53,16.55,16.5,16.52,114785.0,13.8621,13.8788,13.8369,13.8537,114785.0
2021-10-20 11:20:00,16.53,16.54,16.5,16.52,197229.0,13.8621,13.8704,13.8369,13.8537,197229.0
2021-10-20 11:30:00,16.52,16.58,16.51,16.57,128366.0,13.8537,13.904,13.8453,13.8956,128366.0
2021-10-20 11:40:00,16.57,16.57,16.54,16.57,90383.0,13.8956,13.8956,13.8704,13.8956,90383.0
2021-10-20 11:50:00,16.57,16.59,16.56,16.59,114578.0,13.8956,13.9124,13.8872,13.9124,114578.0
2021-10-20 12:00:00,16.58,16.61,16.58,16.6,195277.0,13.904,13.9291,13.904,13.9208,195277.0
2021-10-20 12:10:00,16.6,16.61,16.59,16.6,72961.0,13.9208,13.9291,13.9124,13.9208,72961.0
2021-10-20 12:20:00,16.6,16.64,16.6,16.64,112441.0,13.9208,13.9543,13.9208,13.9543,112441.0
2021-10-20 12:30:00,16.64,16.66,16.63,16.66,88621.0,13.9543,13.9711,13.9459,13.9711,88621.0
2021-10-20 12:40:00,16.66,16.66,16.64,16.65,90751.0,13.9711,13.9711,13.9543,13.9627,90751.0
2021-10-20 12:50:00,16.65,16.66,16.61,16.62,148092.0,13.9627,13.9711,13.9291,13.9375,148092.0
2021-10-20 13:00:00,16.62,16.63,16.58,16.59,691753.0,13.9375,13.9459,13.904,13.9124,691753.0
2021-10-20 13:10:00,16.59,16.6,16.55,16.56,191428.0,13.9124,13.9208,13.8788,13.8872,191428.0
2021-10-20 13:20:00,16.56,16.64,16.54,16.64,263909.0,13.8872,13.9543,13.8704,13.9543,263909.0
2021-10-20 13:30:00,16.64,16.67,16.63,16.64,126517.0,13.9543,13.9795,13.9459,13.9543,126517.0
2021-10-20 13:40:00,16.64,16.66,16.61,16.63,155936.0,13.9543,13.9711,13.9291,13.9459,155936.0
2021-10-20 13:50:00,16.62,16.66,16.61,16.66,80878.0,13.9375,13.9711,13.9291,13.9711,80878.0
2021-10-20 14:00:00,16.65,16.68,16.64,16.68,136291.0,13.9627,13.9878,13.9543,13.9878,136291.0
2021-10-20 14:10:00,16.68,16.68,16.63,16.64,134786.0,13.9878,13.9878,13.9459,13.9543,134786.0
2021-10-20 14:20:00,16.64,16.66,16.63,16.66,131751.0,13.9543,13.9711,13.9459,13.9711,131751.0
2021-10-20 14:30:00,16.66,16.68,16.65,16.67,79334.0,13.9711,13.9878,13.9627,13.9795,79334.0
2021-10-20 14:40:00,16.67,16.68,16.65,16.66,93008.0,13.9795,13.9878,13.9627,13.9711,93008.0
2021-10-20 14:50:00,16.66,16.68,16.65,16.68,184699.0,13.9711,13.9878,13.9627,13.9878,184699.0
2021-10-20 15:00:00,16.68,16.69,16.67,16.68,124486.0,13.9878,13.9962,13.9795,13.9878,124486.0
2021-10-20 15:10:00,16.68,16.68,16.66,16.68,151329.0,13.9878,13.9878,13.9711,13.9878,151329.0
2021-10-20 15:20:00,16.68,16.69,16.66,16.68,136513.0,13.9878,13.9962,13.9711,13.9878,136513.0
2021-10-20 15:30:00,16.68,16.7,16.66,16.68,209699.0,13.9878,14.0046,13.9711,13.9878,209699.0
2021-10-20 15:40:00,16.68,16.71,16.67,16.69,399584.0,13.9878,14.013,13.9795,13.9962,399584.0
2021-10-20 15:50:00,16.69,16.73,16.68,16.7,1447988.0,13.9962,14.0298,13.9878,14.0046,1447988.0
2021-10-21 09:30:00,16.7,16.74,16.64,16.73,314559.0,14.0046,14.0382,13.9543,14.0298,314559.0
2021-10-21 09:40:00,16.71,16.75,16.68,16.75,171735.0,14.013,14.0465,13.9878,14.0465,171735.0
2021-10-21 09:50:00,16.74,16.75,16.59,16.65,183245.0,14.0382,14.0465,13.9124,13.9627,183245.0
2021-10-21 10:00:00,16.65,16.66,16.58,16.64,171263.0,13.9627,13.9711,13.904,13.9543,171263.0
2021-10-21 10:10:00,16.64,16.66,16.57,16.59,178047.0,13.9543,13.9711,13.8956,13.9124,178047.0
2021-10-21 10:20:00,16.59,16.59,16.5,16.52,141170.0,13.9124,13.9124,13.8369,13.8537,141170.0
2021-10-21 10:30:00,16.52,16.55,16.5,16.51,109878.0,13.8537,13.8788,13.8369,13.8453,109878.0
2021-10-21 10:40:00,16.51,16.57,16.5,16.57,226869.0,13.8453,13.8956,13.8369,13.8956,226869.0
2021-10-21 10:50:00,16.56,16.57,16.48,16.49,148251.0,13.8872,13.8956,13.8201,13.8285,148251.0
2021-10-21 11:00:00,16.49,16.49,16.42,16.44,132774.0,13.8285,13.8285,13.7698,13.7866,132774.0
2021-10-21 11:10:00,16.44,16.49,16.43,16.47,148790.0,13.7866,13.8285,13.7782,13.8117,148790.0
2021-10-21 11:20:00,16.47,16.47,16.38,16.39,147179.0,13.8117,13.8117,13.7363,13.7447,147179.0
2021-10-21 11:30:00,16.4,16.41,16.37,16.4,103165.0,13.753,13.7614,13.7279,13.753,103165.0
2021-10-21 11:40:00,16.41,16.46,16.39,16.46,74995.0,13.7614,13.8034,13.7447,13.8034,74995.0
2021-10-21 11:50:00,16.45,16.47,16.44,16.44,105868.0,13.795,13.8117,13.7866,13.7866,105868.0
2021-10-21 12:00:00,16.45,16.46,16.42,16.43,75528.0,13.795,13.8034,13.7698,13.7782,75528.0
2021-10-21 12:10:00,16.44,16.46,16.42,16.45,81863.0,13.7866,13.8034,13.7698,13.795,81863.0
2021-10-21 12:20:00,16.45,16.46,16.44,16.45,35466.0,13.795,13.8034,13.7866,13.795,35466.0
2021-10-21 12:30:00,16.45,16.45,16.42,16.44,73550.0,13.795,13.795,13.7698,13.7866,73550.0
2021-10-21 12:40:00,16.44,16.45,16.4,16.41,48912.0,13.7866,13.795,13.753,13.7614,48912.0
2021-10-21 12:50:00,16.41,16.43,16.41,16.41,113454.0,13.7614,13.7782,13.7614,13.7614,113454.0
2021-10-21 13:00:00,16.41,16.44,16.41,16.44,41526.0,13.7614,13.7866,13.7614,13.7866,41526.0
2021-10-21 13:10:00,16.44,16.48,16.43,16.46,70364.0,13.7866,13.8201,13.7782,13.8034,70364.0
2021-10-21 13:20:00,16.46,16.47,16.45,16.46,80244.0,13.8034,13.8117,13.795,13.8034,80244.0
2021-10-21 13:30:00,16.46,16.46,16.43,16.43,27008.0,13.8034,13.8034,13.7782,13.7782,27008.0
2021-10-21 13:40:00,16.43,16.44,16.4,16.43,158739.0,13.7782,13.7866,13.753,13.7782,158739.0
2021-10-21 13:50:00,16.43,16.43,16.39,16.41,202998.0,13.7782,13.7782,13.7447,13.7614,202998.0
2021-10-21 14:00:00,16.41,16.46,16.41,16.45,165158.0,13.7614,13.8034,13.7614,13.795,165158.0
2021-10-21 14:10:00,16.45,16.46,16.41,16.43,88149.0,13.795,13.8034,13.7614,13.7782,88149.0
2021-10-21 14:20:00,16.43,16.44,16.42,16.44,39187.0,13.7782,13.7866,13.7698,13.7866,39187.0
2021-10-21 14:30:00,16.44,16.44,16.41,16.42,39927.0,13.7866,13.7866,13.7614,13.7698,39927.0
2021-10-21 14:40:00,16.41,16.45,16.41,16.44,271191.0,13.7614,13.795,13.7614,13.7866,271191.0
2021-10-21 14:50:00,16.44,16.45,16.42,16.42,58664.0,13.7866,13.795,13.7698,13.7698,58664.0
2021-10-21 15:00:00,16.43,16.45,16.42,16.43,308772.0,13.7782,13.795,13.7698,13.7782,308772.0
2021-10-21 15:10:00,16.43,16.46,16.42,16.46,61709.0,13.7782,13.8034,13.7698,13.8034,61709.0
2021-10-21 15:20:00,16.45,16.48,16.45,16.46,88559.0,13.795,13.8201,13.795,13.8034,88559.0
2021-10-21 15:30:00,16.46,16.48,16.44,16.45,184089.0,13.8034,13.8201,13.7866,13.795,184089.0
2021-10-21 15:40:00,16.45,16.47,16.44,16.45,182322.0,13.795,13.8117,13.7866,13.795,182322.0
2021-10-21 15:50:00,16.46,16.49,16.45,16.49,317052.0,13.8034,13.8285,13.795,13.8285,317052.0
2021-10-22 09:30:00,16.59,16.71,16.56,16.71,483488.0,13.9124,14.013,13.8872,14.013,483488.0
2021-10-22 09:40:00,16.71,16.75,16.67,16.73,255130.0,14.013,14.0465,13.9795,14.0298,255130.0
2021-10-22 09:50:00,16.74,16.8,16.72,16.77,235953.0,14.0382,14.0885,14.0214,14.0633,235953.0
2021-10-22 10:00:00,16.78,16.8,16.7,16.71,347039.0,14.0717,14.0885,14.0046,14.013,347039.0
2021-10-22 10:10:00,16.71,16.76,16.7,16.72,187284.0,14.013,14.0549,14.0046,14.0214,187284.0
2021-10-22 10:20:00,16.73,16.74,16.69,16.72,174560.0,14.0298,14.0382,13.9962,14.0214,174560.0
2021-10-22 10:30:00,16.73,16.73,16.68,16.68,156786.0,14.0298,14.0298,13.9878,13.9878,156786.0
2021-10-22 10:40:00,16.68,16.7,16.65,16.66,77792.0,13.9878,14.0046,13.9627,13.9711,77792.0
2021-10-22 10:50:00,16.66,16.67,16.61,16.63,76914.0,13.9711,13.9795,13.9291,13.9459,76914.0
2021-10-22 11:00:00,16.63,16.69,16.62,16.66,127218.0,13.9459,13.9962,13.9375,13.9711,127218.0
2021-10-22 11:10:00,16.66,16.68,16.62,16.67,182983.0,13.9711,13.9878,13.9375,13.9795,182983.0
2021-10-22 11:20:00,16.67,16.67,16.6,16.62,77236.0,13.9795,13.9795,13.9208,13.9375,77236.0
2021-10-22 11:30:00,16.61,16.62,16.56,16.57,99883.0,13.9291,13.9375,13.8872,13.8956,99883.0
2021-10-22 11:40:00,16.57,16.61,16.56,16.58,108648.0,13.8956,13.9291,13.8872,13.904,108648.0
2021-10-22 11:50:00,16.58,16.6,16.55,16.59,112727.0,13.904,13.9208,13.8788,13.9124,112727.0
2021-10-22 12:00:00,16.58,16.63,16.56,16.61,79367.0,13.904,13.9459,13.8872,13.9291,79367.0
2021-10-22 12:10:00,16.61,16.61,16.57,16.61,114587.0,13.9291,13.9291,13.8956,13.9291,114587.0
2021-10-22 12:20:00,16.6,16.62,16.57,16.59,49306.0,13.9208,13.9375,13.8956,13.9124,49306.0
2021-10-22 12:30:00,16.59,16.61,16.57,16.58,67744.0,13.9124,13.9291,13.8956,13.904,67744.0
2021-10-22 12:40:00,16.58,16.62,16.58,16.6,137363.0,13.904,13.9375,13.904,13.9208,137363.0
2021-10-22 12:50:00,16.6,16.62,16.58,16.6,131321.0,13.9208,13.9375,13.904,13.9208,131321.0
2021-10-22 13:00:00,16.6,16.63,16.59,16.63,269585.0,13.9208,13.9459,13.9124,13.9459,269585.0
2021-10-22 13:10:00,16.63,16.64,16.61,16.63,32815.0,13.9459,13.9543,13.9291,13.9459,32815.0
2021-10-22 13:20:00,16.63,16.64,16.61,16.62,75387.0,13.9459,13.9543,13.9291,13.9375,75387.0
2021-10-22 13:30:00,16.63,16.65,16.62,16.64,148292.0,13.9459,13.9627,13.9375,13.9543,148292.0
2021-10-22 13:40:00,16.64,16.66,16.64,16.65,49581.0,13.9543,13.9711,13.9543,13.9627,49581.0
2021-10-22 13:50:00,16.66,16.67,16.64,16.64,53176.0,13.9711,13.9795,13.9543,13.9543,53176.0
2021-10-22 14:00:00,16.64,16.68,16.64,16.67,57403.0,13.9543,13.9878,13.9543,13.9795,57403.0
2021-10-22 14:10:00,16.68,16.69,16.64,16.64,71296.0,13.9878,13.9962,13.9543,13.9543,71296.0
2021-10-22 14:20:00,16.65,16.67,16.64,16.66,111282.0,13.9627,13.9795,13.9543,13.9711,111282.0
2021-10-22 14:30:00,16.66,16.68,16.65,16.66,129317.0,13.9711,13.9878,13.9627,13.9711,129317.0
2021-10-22 14:40:00,16.66,16.68,16.64,16.68,111335.0,13.9711,13.9878,13.9543,13.9878,111335.0
2021-10-22 14:50:00,16.68,16.68,16.63,16.64,78698.0,13.9878,13.9878,13.9459,13.9543,78698.0
2021-10-22 15:00:00,16.64,16.65,16.62,16.64,178667.0,13.9543,13.9627,13.9375,13.9543,178667.0
2021-10-22 15:10:00,16.64,16.67,16.64,16.66,109403.0,13.9543,13.9795,13.9543,13.9711,109403.0
2021-10-22 15:20:00,16.66,16.69,16.65,16.68,131733.0,13.9711,13.9962,13.9627,13.9878,131733.0
2021-10-22 15:30:00,16.68,16.71,16.67,16.69,181079.0,13.9878,14.013,13.9795,13.9962,181079.0
2021-10-22 15:40:00,16.69,16.69,16.66,16.66,291003.0,13.9962,13.9962,13.9711,13.9711,291003.0
2021-10-22 15:50:00,16.67,16.69,16.66,16.68,489640.0,13.9795,13.9962,13.9711,13.9878,489640.0
2021-10-25 09:30:00,16.75,16.76,16.61,16.68,271577.0,14.0465,14.0549,13.9291,13.9878,271577.0
2021-10-25 09:40:00,16.68,16.71,16.62,16.65,360623.0,13.9878,14.013,13.9375,13.9627,360623.0
2021-10-25 09:50:00,16.66,16.7,16.63,16.68,232928.0,13.9711,14.0046,13.9459,13.9878,232928.0
2021-10-25 10:00:00,16.68,16.7,16.62,16.64,244354.0,13.9878,14.0046,13.9375,13.9543,244354.0
2021-10-25 10:10:00,16.63,16.65,16.58,16.63,338157.0,13.9459,13.9627,13.904,13.9459,338157.0
2021-10-25 10:20:00,16.64,16.64,16.58,16.59,291378.0,13.9543,13.9543,13.904,13.9124,291378.0
2021-10-25 10:30:00,16.59,16.65,16.57,16.61,175081.0,13.9124,13.9627,13.8956,13.9291,175081.0
2021-10-25 10:40:00,16.61,16.63,16.56,16.62,349597.0,13.9291,13.9459,13.8872,13.9375,349597.0
2021-10-25 10:50:00,16.63,16.64,16.6,16.61,213288.0,13.9459,13.9543,13.9208,13.9291,213288.0
2021-10-25 11:00:00,16.61,16.65,16.61,16.64,119638.0,13.9291,13.9627,13.9291,13.9543,119638.0
2021-10-25 11:10:00,16.64,16.65,16.61,16.64,98146.0,13.9543,13.9627,13.9291,13.9543,98146.0
2021-10-25 11:20:00,16.65,16.65,16.59,16.62,140189.0,13.9627,13.9627,13.9124,13.9375,140189.0
2021-10-25 11:30:00,16.61,16.63,16.6,16.63,165548.0,13.9291,13.9459,13.9208,13.9459,165548.0
2021-10-25 11:40:00,16.63,16.67,16.62,16.66,51629.0,13.9459,13.9795,13.9375,13.9711,51629.0
2021-10-25 11:50:00,16.66,16.68,16.65,16.68,91591.0,13.9711,13.9878,13.9627,13.9878,91591.0
2021-10-25 12:00:00,16.68,16.68,16.64,16.66,77114.0,13.9878,13.9878,13.9543,13.9711,77114.0
2021-10-25 12:10:00,16.67,16.68,16.66,16.68,46707.0,13.9795,13.9878,13.9711,13.9878,46707.0
2021-10-25 12:20:00,16.68,16.69,16.66,16.69,43972.0,13.9878,13.9962,13.9711,13.9962,43972.0
2021-10-25 12:30:00,16.68,16.69,16.62,16.63,108368.0,13.9878,13.9962,13.9375,13.9459,108368.0
2021-10-25 12:40:00,16.63,16.65,16.62,16.63,40343.0,13.9459,13.9627,13.9375,13.9459,40343.0
2021-10-25 12:50:00,16.62,16.63,16.59,16.61,214228.0,13.9375,13.9459,13.9124,13.9291,214228.0
2021-10-25 13:00:00,16.61,16.63,16.6,16.63,161475.0,13.9291,13.9459,13.9208,13.9459,161475.0
2021-10-25 13:10:00,16.64,16.66,16.62,16.65,73913.0,13.9543,13.9711,13.9375,13.9627,73913.0
2021-10-25 13:20:00,16.64,16.67,16.63,16.66,38492.0,13.9543,13.9795,13.9459,13.9711,38492.0
2021-10-25 13:30:00,16.66,16.67,16.61,16.62,103789.0,13.9711,13.9795,13.9291,13.9375,103789.0
2021-10-25 13:40:00,16.63,16.63,16.6,16.62,38618.0,13.9459,13.9459,13.9208,13.9375,38618.0
2021-10-25 13:50:00,16.62,16.64,16.61,16.64,49792.0,13.9375,13.9543,13.9291,13.9543,49792.0
2021-10-25 14:00:00,16.64,16.65,16.63,16.64,57269.0,13.9543,13.9627,13.9459,13.9543,57269.0
2021-10-25 14:10:00,16.63,16.64,16.62,16.63,43916.0,13.9459,13.9543,13.9375,13.9459,43916.0
2021-10-25 14:20:00,16.63,16.65,16.62,16.65,68051.0,13.9459,13.9627,13.9375,13.9627,68051.0
2021-10-25 14:30:00,16.65,16.66,16.61,16.62,93245.0,13.9627,13.9711,13.9291,13.9375,93245.0
2021-10-25 14:40:00,16.62,16.65,16.61,16.64,71025.0,13.9375,13.9627,13.9291,13.9543,71025.0
2021-10-25 14:50:00,16.65,16.66,16.64,16.64,60133.0,13.9627,13.9711,13.9543,13.9543,60133.0
2021-10-25 15:00:00,16.64,16.66,16.64,16.64,73895.0,13.9543,13.9711,13.9543,13.9543,73895.0
2021-10-25 15:10:00,16.64,16.65,16.62,16.63,54357.0,13.9543,13.9627,13.9375,13.9459,54357.0
2021-10-25 15:20:00,16.63,16.65,16.62,16.64,100260.0,13.9459,13.9627,13.9375,13.9543,100260.0
2021-10-25 15:30:00,16.64,16.65,16.62,16.64,106245.0,13.9543,13.9627,13.9375,13.9543,106245.0
2021-10-25 15:40:00,16.64,16.67,16.64,16.66,204028.0,13.9543,13.9795,13.9543,13.9711,204028.0
2021-10-25 15:50:00,16.65,16.66,16.63,16.65,712205.0,13.9627,13.9711,13.9459,13.9627,712205.0
2021-10-26 09:30:00,16.67,16.69,16.59,16.62,343154.0,13.9795,13.9962,13.9124,13.9375,343154.0
2021-10-26 09:40:00,16.62,16.65,16.58,16.62,222378.0,13.9375,13.9627,13.904,13.9375,222378.0
2021-10-26 09:50:00,16.62,16.65,16.59,16.59,213263.0,13.9375,13.9627,13.9124,13.9124,213263.0
2021-10-26 10:00:00,16.6,16.65,16.58,16.63,335071.0,13.9208,13.9627,13.904,13.9459,335071.0
2021-10-26 10:10:00,16.63,16.66,16.61,16.61,130038.0,13.9459,13.9711,13.9291,13.9291,130038.0
2021-10-26 10:20:00,16.62,16.63,16.6,16.62,251420.0,13.9375,13.9459,13.9208,13.9375,251420.0
2021-10-26 10:30:00,16.63,16.66,16.62,16.65,187187.0,13.9459,13.9711,13.9375,13.9627,187187.0
2021-10-26 10:40:00,16.65,16.65,16.59,16.63,90549.0,13.9627,13.9627,13.9124,13.9459,90549.0
2021-10-26 10:50:00,16.63,16.67,16.62,16.66,54618.0,13.9459,13.9795,13.9375,13.9711,54618.0
2021-10-26 11:00:00,16.66,16.67,16.62,16.63,114979.0,13.9711,13.9795,13.9375,13.9459,114979.0
2021-10-26 11:10:00,16.62,16.65,16.61,16.64,121644.0,13.9375,13.9627,13.9291,13.9543,121644.0
2021-10-26 11:20:00,16.64,16.65,16.61,16.64,43049.0,13.9543,13.9627,13.9291,13.9543,43049.0
2021-10-26 11:30:00,16.64,16.65,16.62,16.63,93764.0,13.9543,13.9627,13.9375,13.9459,93764.0
2021-10-26 11:40:00,16.64,16.65,16.61,16.62,40695.0,13.9543,13.9627,13.9291,13.9375,40695.0
2021-10-26 11:50:00,16.61,16.63,16.58,16.59,209879.0,13.9291,13.9459,13.904,13.9124,209879.0
2021-10-26 12:00:00,16.59,16.59,16.54,16.55,114506.0,13.9124,13.9124,13.8704,13.8788,114506.0
2021-10-26 12:10:00,16.55,16.57,16.53,16.57,114676.0,13.8788,13.8956,13.8621,13.8956,114676.0
2021-10-26 12:20:00,16.57,16.57,16.52,16.54,210451.0,13.8956,13.8956,13.8537,13.8704,210451.0
2021-10-26 12:30:00,16.54,16.55,16.49,16.5,173353.0,13.8704,13.8788,13.8285,13.8369,173353.0
2021-10-26 12:40:00,16.5,16.51,16.46,16.46,155441.0,13.8369,13.8453,13.8034,13.8034,155441.0
2021-10-26 12:50:00,16.46,16.51,16.46,16.51,171318.0,13.8034,13.8453,13.8034,13.8453,171318.0
2021-10-26 13:00:00,16.51,16.52,16.5,16.5,89149.0,13.8453,13.8537,13.8369,13.8369,89149.0
2021-10-26 13:10:00,16.5,16.51,16.47,16.49,130603.0,13.8369,13.8453,13.8117,13.8285,130603.0
2021-10-26 13:20:00,16.5,16.51,16.47,16.5,80633.0,13.8369,13.8453,13.8117,13.8369,80633.0
2021-10-26 13:30:00,16.5,16.54,16.49,16.54,90338.0,13.8369,13.8704,13.8285,13.8704,90338.0
2021-10-26 13:40:00,16.54,16.54,16.51,16.53,60011.0,13.8704,13.8704,13.8453,13.8621,60011.0
2021-10-26 13:50:00,16.53,16.54,16.52,16.54,40074.0,13.8621,13.8704,13.8537,13.8704,40074.0
2021-10-26 14:00:00,16.54,16.57,16.53,16.55,73093.0,13.8704,13.8956,13.8621,13.8788,73093.0
2021-10-26 14:10:00,16.55,16.57,16.55,16.55,81775.0,13.8788,13.8956,13.8788,13.8788,81775.0
2021-10-26 14:20:00,16.56,16.56,16.53,16.54,81040.0,13.8872,13.8872,13.8621,13.8704,81040.0
2021-10-26 14:30:00,16.54,16.56,16.54,16.54,73224.0,13.8704,13.8872,13.8704,13.8704,73224.0
2021-10-26 14:40:00,16.54,16.55,16.53,16.53,47821.0,13.8704,13.8788,13.8621,13.8621,47821.0
2021-10-26 14:50:00,16.53,16.56,16.52,16.55,73273.0,13.8621,13.8872,13.8537,13.8788,73273.0
2021-10-26 15:00:00,16.55,16.56,16.55,16.55,52200.0,13.8788,13.8872,13.8788,13.8788,52200.0
2021-10-26 15:10:00,16.55,16.56,16.54,16.55,151744.0,13.8788,13.8872,13.8704,13.8788,151744.0
2021-10-26 15:20:00,16.55,16.56,16.5,16.51,107753.0,13.8788,13.8872,13.8369,13.8453,107753.0
2021-10-26 15:30:00,16.51,16.52,16.49,16.5,221450.0,13.8453,13.8537,13.8285,13.8369,221450.0
2021-10-26 15:40:00,16.49,16.51,16.49,16.49,137292.0,13.8285,13.8453,13.8285,13.8285,137292.0
2021-10-26 15:50:00,16.49,16.49,16.45,16.46,895337.0,13.8285,13.8285,13.795,13.8034,895337.0
2021-10-27 09:30:00,16.3,16.4,16.2,16.23,390810.0,13.6692,13.753,13.5853,13.6105,390810.0
2021-10-27 09:40:00,16.23,16.3,16.23,16.26,195036.0,13.6105,13.6692,13.6105,13.6356,195036.0
2021-10-27 09:50:00,16.26,16.35,16.25,16.32,141516.0,13.6356,13.7111,13.6272,13.686,141516.0
2021-10-27 10:00:00,16.32,16.38,16.32,16.38,233099.0,13.686,13.7363,13.686,13.7363,233099.0
2021-10-27 10:10:00,16.37,16.43,16.36,16.36,245958.0,13.7279,13.7782,13.7195,13.7195,245958.0
2021-10-27 10:20:00,16.36,16.37,16.24,16.24,147455.0,13.7195,13.7279,13.6189,13.6189,147455.0
2021-10-27 10:30:00,16.24,16.26,16.22,16.23,220444.0,13.6189,13.6356,13.6021,13.6105,220444.0
2021-10-27 10:40:00,16.23,16.24,16.2,16.22,306308.0,13.6105,13.6189,13.5853,13.6021,306308.0
2021-10-27 10:50:00,16.21,16.23,16.15,16.2,346465.0,13.5937,13.6105,13.5434,13.5853,346465.0
2021-10-27 11:00:00,16.21,16.27,16.2,16.25,311897.0,13.5937,13.644,13.5853,13.6272,311897.0
2021-10-27 11:10:00,16.25,16.29,16.24,16.25,251318.0,13.6272,13.6608,13.6189,13.6272,251318.0
2021-10-27 11:20:00,16.25,16.26,16.2,16.23,152467.0,13.6272,13.6356,13.5853,13.6105,152467.0
2021-10-27 11:30:00,16.23,16.25,16.21,16.24,132914.0,13.6105,13.6272,13.5937,13.6189,132914.0
2021-10-27 11:40:00,16.24,16.25,16.19,16.2,128490.0,13.6189,13.6272,13.5769,13.5853,128490.0
2021-10-27 11:50:00,16.2,16.21,16.17,16.19,90466.0,13.5853,13.5937,13.5602,13.5769,90466.0
2021-10-27 12:00:00,16.19,16.2,16.14,16.16,91580.0,13.5769,13.5853,13.535,13.5518,91580.0
2021-10-27 12:10:00,16.16,16.19,16.15,16.19,119317.0,13.5518,13.5769,13.5434,13.5769,119317.0
2021-10-27 12:20:00,16.19,16.19,16.16,16.17,73123.0,13.5769,13.5769,13.5518,13.5602,73123.0
2021-10-27 12:30:00,16.17,16.17,16.12,16.14,87414.0,13.5602,13.5602,13.5182,13.535,87414.0
2021-10-27 12:40:00,16.14,16.15,16.11,16.13,98154.0,13.535,13.5434,13.5098,13.5266,98154.0
2021-10-27 12:50:00,16.13,16.16,16.12,16.13,60926.0,13.5266,13.5518,13.5182,13.5266,60926.0
2021-10-27 13:00:00,16.12,16.13,16.09,16.12,169432.0,13.5182,13.5266,13.4931,13.5182,169432.0
2021-10-27 13:10:00,16.12,16.13,16.09,16.11,185625.0,13.5182,13.5266,13.4931,13.5098,185625.0
2021-10-27 13:20:00,16.11,16.13,16.1,16.1,67464.0,13.5098,13.5266,13.5015,13.5015,67464.0
2021-10-27 13:30:00,16.11,16.11,16.07,16.07,92528.0,13.5098,13.5098,13.4763,13.4763,92528.0
2021-10-27 13:40:00,16.08,16.09,16.07,16.07,182687.0,13.4847,13.4931,13.4763,13.4763,182687.0
2021-10-27 13:50:00,16.07,16.12,16.07,16.11,255772.0,13.4763,13.5182,13.4763,13.5098,255772.0
2021-10-27 14:00:00,16.12,16.12,16.09,16.1,142366.0,13.5182,13.5182,13.4931,13.5015,142366.0
2021-10-27 14:10:00,16.1,16.13,16.09,16.12,214736.0,13.5015,13.5266,13.4931,13.5182,214736.0
2021-10-27 14:20:00,16.12,16.14,16.09,16.1,199977.0,13.5182,13.535,13.4931,13.5015,199977.0
2021-10-27 14:30:00,16.11,16.11,16.08,16.09,169994.0,13.5098,13.5098,13.4847,13.4931,169994.0
2021-10-27 14:40:00,16.09,16.09,16.07,16.08,124755.0,13.4931,13.4931,13.4763,13.4847,124755.0
2021-10-27 14:50:00,16.09,16.09,16.06,16.07,157456.0,13.4931,13.4931,13.4679,13.4763,157456.0
2021-10-27 15:00:00,16.07,16.07,16.05,16.06,281922.0,13.4763,13.4763,13.4595,13.4679,281922.0
2021-10-27 15:10:00,16.06,16.07,16.01,16.02,206528.0,13.4679,13.4763,13.426,13.4344,206528.0
2021-10-27 15:20:00,16.01,16.06,16.0,16.04,302365.0,13.426,13.4679,13.4176,13.4511,302365.0
2021-10-27 15:30:00,16.03,16.07,16.0,16.06,351334.0,13.4428,13.4763,13.4176,13.4679,351334.0
2021-10-27 15:40:00,16.06,16.06,16.03,16.04,342306.0,13.4679,13.4679,13.4428,13.4511,342306.0
2021-10-27 15:50:00,16.03,16.03,15.97,15.98,1358879.0,13.4428,13.4428,13.3924,13.4008,1358879.0
2021-10-28 09:30:00,16.0,16.1,15.84,15.88,775620.0,13.4176,13.5015,13.2834,13.317,775620.0
2021-10-28 09:40:00,15.88,15.92,15.82,15.91,379535.0,13.317,13.3505,13.2667,13.3421,379535.0
2021-10-28 09:50:00,15.92,15.95,15.88,15.91,179143.0,13.3505,13.3757,13.317,13.3421,179143.0
2021-10-28 10:00:00,15.91,15.92,15.82,15.89,221549.0,13.3421,13.3505,13.2667,13.3254,221549.0
2021-10-28 10:10:00,15.89,15.98,15.88,15.95,286065.0,13.3254,13.4008,13.317,13.3757,286065.0
2021-10-28 10:20:00,15.94,15.98,15.9,15.98,210175.0,13.3673,13.4008,13.3337,13.4008,210175.0
2021-10-28 10:30:00,15.98,15.98,15.91,15.96,264309.0,13.4008,13.4008,13.3421,13.3841,264309.0
2021-10-28 10:40:00,15.96,16.04,15.95,16.04,210286.0,13.3841,13.4511,13.3757,13.4511,210286.0
2021-10-28 10:50:00,16.04,16.1,16.03,16.07,491563.0,13.4511,13.5015,13.4428,13.4763,491563.0
2021-10-28 11:00:00,16.07,16.09,16.03,16.03,353141.0,13.4763,13.4931,13.4428,13.4428,353141.0
2021-10-28 11:10:00,16.04,16.06,15.89,15.91,520712.0,13.4511,13.4679,13.3254,13.3421,520712.0
2021-10-28 11:20:00,15.91,15.93,15.89,15.92,227939.0,13.3421,13.3589,13.3254,13.3505,227939.0
2021-10-28 11:30:00,15.92,16.0,15.91,15.96,179274.0,13.3505,13.4176,13.3421,13.3841,179274.0
2021-10-28 11:40:00,15.96,15.96,15.89,15.9,260983.0,13.3841,13.3841,13.3254,13.3337,260983.0
2021-10-28 11:50:00,15.9,15.93,15.88,15.91,137759.0,13.3337,13.3589,13.317,13.3421,137759.0
2021-10-28 12:00:00,15.91,15.93,15.89,15.93,115381.0,13.3421,13.3589,13.3254,13.3589,115381.0
2021-10-28 12:10:00,15.93,15.94,15.89,15.91,139704.0,13.3589,13.3673,13.3254,13.3421,139704.0
2021-10-28 12:20:00,15.92,15.92,15.85,15.86,82238.0,13.3505,13.3505,13.2918,13.3002,82238.0
2021-10-28 12:30:00,15.86,15.88,15.85,15.86,61001.0,13.3002,13.317,13.2918,13.3002,61001.0
2021-10-28 12:40:00,15.87,15.91,15.85,15.91,96209.0,13.3086,13.3421,13.2918,13.3421,96209.0
2021-10-28 12:50:00,15.9,15.93,15.89,15.92,217295.0,13.3337,13.3589,13.3254,13.3505,217295.0
2021-10-28 13:00:00,15.92,15.96,15.91,15.96,97796.0,13.3505,13.3841,13.3421,13.3841,97796.0
2021-10-28 13:10:00,15.95,15.97,15.93,15.94,135555.0,13.3757,13.3924,13.3589,13.3673,135555.0
2021-10-28 13:20:00,15.93,15.95,15.92,15.94,126917.0,13.3589,13.3757,13.3505,13.3673,126917.0
2021-10-28 13:30:00,15.94,15.97,15.93,15.96,127820.0,13.3673,13.3924,13.3589,13.3841,127820.0
2021-10-28 13:40:00,15.96,15.97,15.92,15.93,129288.0,13.3841,13.3924,13.3505,13.3589,129288.0
2021-10-28 13:50:00,15.93,15.95,15.9,15.92,66813.0,13.3589,13.3757,13.3337,13.3505,66813.0
2021-10-28 14:00:00,15.92,15.93,15.91,15.92,62395.0,13.3505,13.3589,13.3421,13.3505,62395.0
2021-10-28 14:10:00,15.92,15.92,15.88,15.9,75234.0,13.3505,13.3505,13.317,13.3337,75234.0
2021-10-28 14:20:00,15.9,15.91,15.89,15.9,119291.0,13.3337,13.3421,13.3254,13.3337,119291.0
2021-10-28 14:30:00,15.9,15.9,15.88,15.88,73301.0,13.3337,13.3337,13.317,13.317,73301.0
2021-10-28 14:40:00,15.89,15.9,15.88,15.88,87531.0,13.3254,13.3337,13.317,13.317,87531.0
2021-10-28 14:50:00,15.89,15.89,15.85,15.86,208632.0,13.3254,13.3254,13.2918,13.3002,208632.0
2021-10-28 15:00:00,15.85,15.86,15.84,15.84,167755.0,13.2918,13.3002,13.2834,13.2834,167755.0
2021-10-28 15:10:00,15.84,15.85,15.81,15.85,281758.0,13.2834,13.2918,13.2583,13.2918,281758.0
2021-10-28 15:20:00,15.85,15.85,15.8,15.81,283383.0,13.2918,13.2918,13.2499,13.2583,283383.0
2021-10-28 15:30:00,15.81,15.83,15.8,15.83,309945.0,13.2583,13.275,13.2499,13.275,309945.0
2021-10-28 15:40:00,15.83,15.84,15.8,15.84,575766.0,13.275,13.2834,13.2499,13.2834,575766.0
2021-10-28 15:50:00,15.84,15.93,15.83,15.92,1402223.0,13.2834,13.3589,13.275,13.3505,1402223.0
2021-10-29 09:30:00,15.87,15.98,15.87,15.92,286987.0,13.3086,13.4008,13.3086,13.3505,286987.0
2021-10-29 09:40:00,15.91,15.97,15.88,15.92,215807.0,13.3421,13.3924,13.317,13.3505,215807.0
2021-10-29 09:50:00,15.93,15.93,15.85,15.87,221480.0,13.3589,13.3589,13.2918,13.3086,221480.0
2021-10-29 10:00:00,15.87,15.88,15.82,15.83,216510.0,13.3086,13.317,13.2667,13.275,216510.0
2021-10-29 10:10:00,15.82,15.82,15.72,15.74,229150.0,13.2667,13.2667,13.1828,13.1996,229150.0
2021-10-29 10:20:00,15.74,15.76,15.72,15.74,183457.0,13.1996,13.2163,13.1828,13.1996,183457.0
2021-10-29 10:30:00,15.74,15.74,15.7,15.7,164630.0,13.1996,13.1996,13.166,13.166,164630.0
2021-10-29 10:40:00,15.7,15.71,15.67,15.69,181673.0,13.166,13.1744,13.1409,13.1576,181673.0
2021-10-29 10:50:00,15.69,15.7,15.66,15.68,219552.0,13.1576,13.166,13.1325,13.1492,219552.0
2021-10-29 11:00:00,15.68,15.7,15.67,15.7,90063.0,13.1492,13.166,13.1409,13.166,90063.0
2021-10-29 11:10:00,15.7,15.72,15.69,15.69,136054.0,13.166,13.1828,13.1576,13.1576,136054.0
2021-10-29 11:20:00,15.7,15.7,15.66,15.67,160390.0,13.166,13.166,13.1325,13.1409,160390.0
2021-10-29 11:30:00,15.67,15.69,15.66,15.67,165503.0,13.1409,13.1576,13.1325,13.1409,165503.0
2021-10-29 11:40:00,15.67,15.67,15.63,15.63,254364.0,13.1409,13.1409,13.1073,13.1073,254364.0
2021-10-29 11:50:00,15.63,15.64,15.6,15.6,167296.0,13.1073,13.1157,13.0822,13.0822,167296.0
2021-10-29 12:00:00,15.6,15.61,15.59,15.6,106258.0,13.0822,13.0905,13.0738,13.0822,106258.0
2021-10-29 12:10:00,15.6,15.63,15.59,15.63,130955.0,13.0822,13.1073,13.0738,13.1073,130955.0
2021-10-29 12:20:00,15.62,15.64,15.6,15.62,92344.0,13.0989,13.1157,13.0822,13.0989,92344.0
2021-10-29 12:30:00,15.62,15.63,15.59,15.63,117718.0,13.0989,13.1073,13.0738,13.1073,117718.0
2021-10-29 12:40:00,15.63,15.66,15.63,15.66,109527.0,13.1073,13.1325,13.1073,13.1325,109527.0
2021-10-29 12:50:00,15.65,15.66,15.63,15.64,62603.0,13.1241,13.1325,13.1073,13.1157,62603.0
2021-10-29 13:00:00,15.64,15.7,15.64,15.7,90430.0,13.1157,13.166,13.1157,13.166,90430.0
2021-10-29 13:10:00,15.7,15.7,15.68,15.7,75982.0,13.166,13.166,13.1492,13.166,75982.0
2021-10-29 13:20:00,15.7,15.72,15.69,15.7,118837.0,13.166,13.1828,13.1576,13.166,118837.0
2021-10-29 13:30:00,15.69,15.71,15.69,15.7,67106.0,13.1576,13.1744,13.1576,13.166,67106.0
2021-10-29 13:40:00,15.7,15.7,15.67,15.68,69637.0,13.166,13.166,13.1409,13.1492,69637.0
2021-10-29 13:50:00,15.68,15.73,15.68,15.72,70931.0,13.1492,13.1912,13.1492,13.1828,70931.0
2021-10-29 14:00:00,15.72,15.72,15.7,15.71,45068.0,13.1828,13.1828,13.166,13.1744,45068.0
2021-10-29 14:10:00,15.71,15.71,15.67,15.68,72474.0,13.1744,13.1744,13.1409,13.1492,72474.0
2021-10-29 14:20:00,15.68,15.68,15.65,15.66,87087.0,13.1492,13.1492,13.1241,13.1325,87087.0
2021-10-29 14:30:00,15.66,15.68,15.64,15.67,81908.0,13.1325,13.1492,13.1157,13.1409,81908.0
2021-10-29 14:40:00,15.67,15.68,15.65,15.66,118050.0,13.1409,13.1492,13.1241,13.1325,118050.0
2021-10-29 14:50:00,15.66,15.68,15.65,15.66,75573.0,13.1325,13.1492,13.1241,13.1325,75573.0
2021-10-29 15:00:00,15.67,15.7,15.66,15.69,101627.0,13.1409,13.166,13.1325,13.1576,101627.0
2021-10-29 15:10:00,15.69,15.69,15.66,15.67,184914.0,13.1576,13.1576,13.1325,13.1409,184914.0
2021-10-29 15:20:00,15.67,15.67,15.63,15.66,149311.0,13.1409,13.1409,13.1073,13.1325,149311.0
2021-10-29 15:30:00,15.66,15.76,15.65,15.73,868019.0,13.1325,13.2163,13.1241,13.1912,868019.0
2021-10-29 15:40:00,15.73,15.79,15.73,15.78,602080.0,13.1912,13.2415,13.1912,13.2331,602080.0
2021-10-29 15:50:00,15.78,15.78,15.73,15.73,1179727.0,13.2331,13.2331,13.1912,13.1912,1179727.0
2021-11-01 09:30:00,15.86,15.92,15.83,15.86,383864.0,13.3002,13.3505,13.275,13.3002,383864.0
2021-11-01 09:40:00,15.87,15.93,15.85,15.89,399495.0,13.3086,13.3589,13.2918,13.3254,399495.0
2021-11-01 09:50:00,15.88,15.89,15.84,15.86,342033.0,13.317,13.3254,13.2834,13.3002,342033.0
2021-11-01 10:00:00,15.86,15.95,15.8,15.95,311725.0,13.3002,13.3757,13.2499,13.3757,311725.0
2021-11-01 10:10:00,15.95,15.99,15.94,15.99,240148.0,13.3757,13.4092,13.3673,13.4092,240148.0
2021-11-01 10:20:00,15.99,16.01,15.92,15.94,217268.0,13.4092,13.426,13.3505,13.3673,217268.0
2021-11-01 10:30:00,15.94,16.0,15.93,15.98,174579.0,13.3673,13.4176,13.3589,13.4008,174579.0
2021-11-01 10:40:00,15.99,16.0,15.96,15.98,99416.0,13.4092,13.4176,13.3841,13.4008,99416.0
2021-11-01 10:50:00,15.99,15.99,15.9,15.94,225247.0,13.4092,13.4092,13.3337,13.3673,225247.0
2021-11-01 11:00:00,15.94,15.97,15.93,15.96,174052.0,13.3673,13.3924,13.3589,13.3841,174052.0
2021-11-01 11:10:00,15.95,15.96,15.92,15.96,130621.0,13.3757,13.3841,13.3505,13.3841,130621.0
2021-11-01 11:20:00,15.96,15.98,15.95,15.97,108300.0,13.3841,13.4008,13.3757,13.3924,108300.0
2021-11-01 11:30:00,15.97,15.97,15.91,15.92,189100.0,13.3924,13.3924,13.3421,13.3505,189100.0
2021-11-01 11:40:00,15.92,15.96,15.91,15.92,168346.0,13.3505,13.3841,13.3421,13.3505,168346.0
2021-11-01 11:50:00,15.92,15.92,15.89,15.91,99433.0,13.3505,13.3505,13.3254,13.3421,99433.0
2021-11-01 12:00:00,15.91,15.97,15.9,15.97,146240.0,13.3421,13.3924,13.3337,13.3924,146240.0
2021-11-01 12:10:00,15.96,15.98,15.94,15.96,97841.0,13.3841,13.4008,13.3673,13.3841,97841.0
2021-11-01 12:20:00,15.95,15.97,15.93,15.95,173198.0,13.3757,13.3924,13.3589,13.3757,173198.0
2021-11-01 12:30:00,15.94,15.96,15.92,15.95,139723.0,13.3673,13.3841,13.3505,13.3757,139723.0
2021-11-01 12:40:00,15.95,15.96,15.94,15.95,121127.0,13.3757,13.3841,13.3673,13.3757,121127.0
2021-11-01 12:50:00,15.95,15.96,15.92,15.93,148878.0,13.3757,13.3841,13.3505,13.3589,148878.0
2021-11-01 13:00:00,15.93,15.94,15.9,15.93,216824.0,13.3589,13.3673,13.3337,13.3589,216824.0
2021-11-01 13:10:00,15.93,15.94,15.92,15.93,53363.0,13.3589,13.3673,13.3505,13.3589,53363.0
2021-11-01 13:20:00,15.93,15.94,15.9,15.93,192078.0,13.3589,13.3673,13.3337,13.3589,192078.0
2021-11-01 13:30:00,15.93,15.96,15.91,15.95,108044.0,13.3589,13.3841,13.3421,13.3757,108044.0
2021-11-01 13:40:00,15.95,15.96,15.92,15.94,117724.0,13.3757,13.3841,13.3505,13.3673,117724.0
2021-11-01 13:50:00,15.94,15.94,15.92,15.93,141999.0,13.3673,13.3673,13.3505,13.3589,141999.0
2021-11-01 14:00:00,15.93,15.94,15.91,15.94,191639.0,13.3589,13.3673,13.3421,13.3673,191639.0
2021-11-01 14:10:00,15.94,15.95,15.9,15.92,166882.0,13.3673,13.3757,13.3337,13.3505,166882.0
2021-11-01 14:20:00,15.92,15.93,15.91,15.93,97324.0,13.3505,13.3589,13.3421,13.3589,97324.0
2021-11-01 14:30:00,15.93,15.94,15.91,15.91,331818.0,13.3589,13.3673,13.3421,13.3421,331818.0
2021-11-01 14:40:00,15.92,15.93,15.91,15.93,101821.0,13.3505,13.3589,13.3421,13.3589,101821.0
2021-11-01 14:50:00,15.93,15.93,15.91,15.91,81858.0,13.3589,13.3589,13.3421,13.3421,81858.0
2021-11-01 15:00:00,15.91,15.92,15.9,15.92,77428.0,13.3421,13.3505,13.3337,13.3505,77428.0
2021-11-01 15:10:00,15.92,15.92,15.88,15.88,163671.0,13.3505,13.3505,13.317,13.317,163671.0
2021-11-01 15:20:00,15.89,15.9,15.87,15.9,163142.0,13.3254,13.3337,13.3086,13.3337,163142.0
2021-11-01 15:30:00,15.9,15.92,15.88,15.92,245543.0,13.3337,13.3505,13.317,13.3505,245543.0
2021-11-01 15:40:00,15.92,15.93,15.91,15.93,280711.0,13.3505,13.3589,13.3421,13.3589,280711.0
2021-11-01 15:50:00,15.93,15.96,15.93,15.95,892975.0,13.3589,13.3841,13.3589,13.3757,892975.0
2021-11-02 09:30:00,15.87,15.92,15.84,15.88,438928.0,13.3086,13.3505,13.2834,13.317,438928.0
2021-11-02 09:40:00,15.88,15.89,15.76,15.78,405450.0,13.317,13.3254,13.2163,13.2331,405450.0
2021-11-02 09:50:00,15.78,15.81,15.76,15.78,382217.0,13.2331,13.2583,13.2163,13.2331,382217.0
2021-11-02 10:00:00,15.77,15.87,15.76,15.85,405012.0,13.2247,13.3086,13.2163,13.2918,405012.0
2021-11-02 10:10:00,15.85,15.85,15.78,15.79,225564.0,13.2918,13.2918,13.2331,13.2415,225564.0
2021-11-02 10:20:00,15.79,15.82,15.75,15.76,244165.0,13.2415,13.2667,13.2079,13.2163,244165.0
2021-11-02 10:30:00,15.76,15.77,15.71,15.75,223438.0,13.2163,13.2247,13.1744,13.2079,223438.0
2021-11-02 10:40:00,15.75,15.78,15.74,15.75,207061.0,13.2079,13.2331,13.1996,13.2079,207061.0
2021-11-02 10:50:00,15.75,15.8,15.75,15.78,149291.0,13.2079,13.2499,13.2079,13.2331,149291.0
2021-11-02 11:00:00,15.78,15.85,15.77,15.84,121926.0,13.2331,13.2918,13.2247,13.2834,121926.0
2021-11-02 11:10:00,15.83,15.84,15.8,15.82,116103.0,13.275,13.2834,13.2499,13.2667,116103.0
2021-11-02 11:20:00,15.82,15.84,15.79,15.84,62259.0,13.2667,13.2834,13.2415,13.2834,62259.0
2021-11-02 11:30:00,15.83,15.84,15.78,15.79,68064.0,13.275,13.2834,13.2331,13.2415,68064.0
2021-11-02 11:40:00,15.78,15.79,15.76,15.77,83344.0,13.2331,13.2415,13.2163,13.2247,83344.0
2021-11-02 11:50:00,15.77,15.77,15.73,15.74,135117.0,13.2247,13.2247,13.1912,13.1996,135117.0
2021-11-02 12:00:00,15.74,15.76,15.72,15.74,199534.0,13.1996,13.2163,13.1828,13.1996,199534.0
2021-11-02 12:10:00,15.74,15.77,15.73,15.76,126064.0,13.1996,13.2247,13.1912,13.2163,126064.0
2021-11-02 12:20:00,15.76,15.77,15.73,15.74,142796.0,13.2163,13.2247,13.1912,13.1996,142796.0
2021-11-02 12:30:00,15.74,15.76,15.73,15.76,118123.0,13.1996,13.2163,13.1912,13.2163,118123.0
2021-11-02 12:40:00,15.76,15.79,15.75,15.79,134029.0,13.2163,13.2415,13.2079,13.2415,134029.0
2021-11-02 12:50:00,15.79,15.79,15.74,15.75,137475.0,13.2415,13.2415,13.1996,13.2079,137475.0
2021-11-02 13:00:00,15.75,15.76,15.74,15.75,90939.0,13.2079,13.2163,13.1996,13.2079,90939.0
2021-11-02 13:10:00,15.74,15.76,15.74,15.76,56945.0,13.1996,13.2163,13.1996,13.2163,56945.0
2021-11-02 13:20:00,15.76,15.78,15.75,15.77,130859.0,13.2163,13.2331,13.2079,13.2247,130859.0
2021-11-02 13:30:00,15.77,15.78,15.75,15.76,134836.0,13.2247,13.2331,13.2079,13.2163,134836.0
2021-11-02 13:40:00,15.76,15.79,15.76,15.78,76912.0,13.2163,13.2415,13.2163,13.2331,76912.0
2021-11-02 13:50:00,15.77,15.78,15.77,15.78,56870.0,13.2247,13.2331,13.2247,13.2331,56870.0
2021-11-02 14:00:00,15.78,15.79,15.76,15.77,166194.0,13.2331,13.2415,13.2163,13.2247,166194.0
2021-11-02 14:10:00,15.76,15.8,15.76,15.79,134006.0,13.2163,13.2499,13.2163,13.2415,134006.0
2021-11-02 14:20:00,15.79,15.8,15.78,15.79,177144.0,13.2415,13.2499,13.2331,13.2415,177144.0
2021-11-02 14:30:00,15.78,15.8,15.78,15.79,105780.0,13.2331,13.2499,13.2331,13.2415,105780.0
2021-11-02 14:40:00,15.79,15.82,15.79,15.81,126993.0,13.2415,13.2667,13.2415,13.2583,126993.0
2021-11-02 14:50:00,15.82,15.82,15.79,15.79,103598.0,13.2667,13.2667,13.2415,13.2415,103598.0
2021-11-02 15:00:00,15.79,15.8,15.77,15.78,124447.0,13.2415,13.2499,13.2247,13.2331,124447.0
2021-11-02 15:10:00,15.78,15.81,15.77,15.81,171066.0,13.2331,13.2583,13.2247,13.2583,171066.0
2021-11-02 15:20:00,15.81,15.84,15.79,15.84,145312.0,13.2583,13.2834,13.2415,13.2834,145312.0
2021-11-02 15:30:00,15.84,15.84,15.81,15.83,153819.0,13.2834,13.2834,13.2583,13.275,153819.0
2021-11-02 15:40:00,15.83,15.84,15.81,15.84,203355.0,13.275,13.2834,13.2583,13.2834,203355.0
2021-11-02 15:50:00,15.83,15.84,15.79,15.81,903126.0,13.275,13.2834,13.2415,13.2583,903126.0
2021-11-03 09:30:00,15.7,15.79,15.66,15.73,368832.0,13.166,13.2415,13.1325,13.1912,368832.0
2021-11-03 09:40:00,15.72,15.85,15.71,15.84,191330.0,13.1828,13.2918,13.1744,13.2834,191330.0
2021-11-03 09:50:00,15.85,15.95,15.83,15.94,108797.0,13.2918,13.3757,13.275,13.3673,108797.0
2021-11-03 10:00:00,15.94,16.06,15.94,16.06,260428.0,13.3673,13.4679,13.3673,13.4679,260428.0
2021-11-03 10:10:00,16.05,16.1,16.05,16.08,207179.0,13.4595,13.5015,13.4595,13.4847,207179.0
2021-11-03 10:20:00,16.08,16.11,16.06,16.11,241687.0,13.4847,13.5098,13.4679,13.5098,241687.0
2021-11-03 10:30:00,16.11,16.13,16.08,16.11,724066.0,13.5098,13.5266,13.4847,13.5098,724066.0
2021-11-03 10:40:00,16.1,16.14,16.09,16.13,285879.0,13.5015,13.535,13.4931,13.5266,285879.0
2021-11-03 10:50:00,16.13,16.18,16.12,16.14,187334.0,13.5266,13.5685,13.5182,13.535,187334.0
2021-11-03 11:00:00,16.14,16.19,16.13,16.16,151858.0,13.535,13.5769,13.5266,13.5518,151858.0
2021-11-03 11:10:00,16.17,16.18,16.14,16.16,226946.0,13.5602,13.5685,13.535,13.5518,226946.0
2021-11-03 11:20:00,16.17,16.18,16.15,16.18,94527.0,13.5602,13.5685,13.5434,13.5685,94527.0
2021-11-03 11:30:00,16.18,16.2,16.17,16.2,153398.0,13.5685,13.5853,13.5602,13.5853,153398.0
2021-11-03 11:40:00,16.19,16.2,16.17,16.2,74735.0,13.5769,13.5853,13.5602,13.5853,74735.0
2021-11-03 11:50:00,16.2,16.2,16.18,16.19,91388.0,13.5853,13.5853,13.5685,13.5769,91388.0
2021-11-03 12:00:00,16.18,16.21,16.18,16.19,110916.0,13.5685,13.5937,13.5685,13.5769,110916.0
2021-11-03 12:10:00,16.2,16.2,16.16,16.17,130108.0,13.5853,13.5853,13.5518,13.5602,130108.0
2021-11-03 12:20:00,16.18,16.18,16.12,16.13,175734.0,13.5685,13.5685,13.5182,13.5266,175734.0
2021-11-03 12:30:00,16.12,16.18,16.12,16.17,82396.0,13.5182,13.5685,13.5182,13.5602,82396.0
2021-11-03 12:40:00,16.18,16.19,16.15,16.17,90065.0,13.5685,13.5769,13.5434,13.5602,90065.0
2021-11-03 12:50:00,16.18,16.18,16.15,16.16,41619.0,13.5685,13.5685,13.5434,13.5518,41619.0
2021-11-03 13:00:00,16.16,16.18,16.16,16.16,139903.0,13.5518,13.5685,13.5518,13.5518,139903.0
2021-11-03 13:10:00,16.16,16.17,16.14,16.14,64737.0,13.5518,13.5602,13.535,13.535,64737.0
2021-11-03 13:20:00,16.15,16.15,16.13,16.15,123305.0,13.5434,13.5434,13.5266,13.5434,123305.0
2021-11-03 13:30:00,16.14,16.15,16.11,16.12,156752.0,13.535,13.5434,13.5098,13.5182,156752.0
2021-11-03 13:40:00,16.12,16.12,16.09,16.11,129559.0,13.5182,13.5182,13.4931,13.5098,129559.0
2021-11-03 13:50:00,16.11,16.15,16.09,16.14,123822.0,13.5098,13.5434,13.4931,13.535,123822.0
2021-11-03 14:00:00,16.14,16.21,16.12,16.21,179612.0,13.535,13.5937,13.5182,13.5937,179612.0
2021-11-03 14:10:00,16.21,16.29,16.19,16.28,224307.0,13.5937,13.6608,13.5769,13.6524,224307.0
2021-11-03 14:20:00,16.29,16.29,16.21,16.23,103530.0,13.6608,13.6608,13.5937,13.6105,103530.0
2021-11-03 14:30:00,16.23,16.25,16.21,16.23,120040.0,13.6105,13.6272,13.5937,13.6105,120040.0
2021-11-03 14:40:00,16.23,16.27,16.23,16.27,150296.0,13.6105,13.644,13.6105,13.644,150296.0
2021-11-03 14:50:00,16.27,16.29,16.25,16.26,127347.0,13.644,13.6608,13.6272,13.6356,127347.0
2021-11-03 15:00:00,16.27,16.29,16.26,16.29,150412.0,13.644,13.6608,13.6356,13.6608,150412.0
2021-11-03 15:10:00,16.29,16.3,16.26,16.26,247245.0,13.6608,13.6692,13.6356,13.6356,247245.0
2021-11-03 15:20:00,16.27,16.27,16.23,16.25,115846.0,13.644,13.644,13.6105,13.6272,115846.0
2021-11-03 15:30:00,16.25,16.26,16.2,16.21,215767.0,13.6272,13.6356,13.5853,13.5937,215767.0
2021-11-03 15:40:00,16.21,16.24,16.2,16.22,352969.0,13.5937,13.6189,13.5853,13.6021,352969.0
2021-11-03 15:50:00,16.23,16.25,16.19,16.2,1082813.0,13.6105,13.6272,13.5769,13.5853,1082813.0
2021-11-04 09:30:00,16.17,16.18,15.97,16.0,403753.0,13.5602,13.5685,13.3924,13.4176,403753.0
2021-11-04 09:40:00,16.0,16.03,15.87,15.9,220402.0,13.4176,13.4428,13.3086,13.3337,220402.0
2021-11-04 09:50:00,15.9,15.92,15.87,15.89,240038.0,13.3337,13.3505,13.3086,13.3254,240038.0
2021-11-04 10:00:00,15.89,15.97,15.88,15.96,110092.0,13.3254,13.3924,13.317,13.3841,110092.0
2021-11-04 10:10:00,15.95,15.96,15.89,15.91,154969.0,13.3757,13.3841,13.3254,13.3421,154969.0
2021-11-04 10:20:00,15.91,15.91,15.81,15.84,127189.0,13.3421,13.3421,13.2583,13.2834,127189.0
2021-11-04 10:30:00,15.84,15.86,15.8,15.81,115315.0,13.2834,13.3002,13.2499,13.2583,115315.0
2021-11-04 10:40:00,15.8,15.82,15.75,15.76,154079.0,13.2499,13.2667,13.2079,13.2163,154079.0
2021-11-04 10:50:00,15.76,15.76,15.67,15.68,781388.0,13.2163,13.2163,13.1409,13.1492,781388.0
2021-11-04 11:00:00,15.67,15.68,15.61,15.64,248229.0,13.1409,13.1492,13.0905,13.1157,248229.0
2021-11-04 11:10:00,15.64,15.68,15.63,15.68,207302.0,13.1157,13.1492,13.1073,13.1492,207302.0
2021-11-04 11:20:00,15.68,15.7,15.66,15.68,165075.0,13.1492,13.166,13.1325,13.1492,165075.0
2021-11-04 11:30:00,15.68,15.75,15.67,15.74,133607.0,13.1492,13.2079,13.1409,13.1996,133607.0
2021-11-04 11:40:00,15.74,15.76,15.73,15.73,89072.0,13.1996,13.2163,13.1912,13.1912,89072.0
2021-11-04 11:50:00,15.74,15.76,15.71,15.75,113577.0,13.1996,13.2163,13.1744,13.2079,113577.0
2021-11-04 12:00:00,15.75,15.76,15.72,15.75,63549.0,13.2079,13.2163,13.1828,13.2079,63549.0
2021-11-04 12:10:00,15.74,15.75,15.7,15.71,88209.0,13.1996,13.2079,13.166,13.1744,88209.0
2021-11-04 12:20:00,15.72,15.72,15.68,15.7,115525.0,13.1828,13.1828,13.1492,13.166,115525.0
2021-11-04 12:30:00,15.7,15.71,15.67,15.67,78579.0,13.166,13.1744,13.1409,13.1409,78579.0
2021-11-04 12:40:00,15.68,15.74,15.67,15.74,164673.0,13.1492,13.1996,13.1409,13.1996,164673.0
2021-11-04 12:50:00,15.74,15.75,15.72,15.73,88299.0,13.1996,13.2079,13.1828,13.1912,88299.0
2021-11-04 13:00:00,15.73,15.74,15.7,15.72,81017.0,13.1912,13.1996,13.166,13.1828,81017.0
2021-11-04 13:10:00,15.72,15.74,15.71,15.74,45074.0,13.1828,13.1996,13.1744,13.1996,45074.0
2021-11-04 13:20:00,15.74,15.76,15.73,15.76,128633.0,13.1996,13.2163,13.1912,13.2163,128633.0
2021-11-04 13:30:00,15.76,15.76,15.72,15.74,94360.0,13.2163,13.2163,13.1828,13.1996,94360.0
2021-11-04 13:40:00,15.74,15.74,15.7,15.71,68047.0,13.1996,13.1996,13.166,13.1744,68047.0
2021-11-04 13:50:00,15.7,15.71,15.65,15.67,221041.0,13.166,13.1744,13.1241,13.1409,221041.0
2021-11-04 14:00:00,15.66,15.69,15.65,15.68,97147.0,13.1325,13.1576,13.1241,13.1492,97147.0
2021-11-04 14:10:00,15.68,15.69,15.65,15.66,69284.0,13.1492,13.1576,13.1241,13.1325,69284.0
2021-11-04 14:20:00,15.66,15.67,15.65,15.66,111678.0,13.1325,13.1409,13.1241,13.1325,111678.0
2021-11-04 14:30:00,15.66,15.66,15.64,15.65,98979.0,13.1325,13.1325,13.1157,13.1241,98979.0
2021-11-04 14:40:00,15.64,15.65,15.63,15.64,118674.0,13.1157,13.1241,13.1073,13.1157,118674.0
2021-11-04 14:50:00,15.64,15.66,15.63,15.66,40656.0,13.1157,13.1325,13.1073,13.1325,40656.0
2021-11-04 15:00:00,15.66,15.67,15.62,15.65,149123.0,13.1325,13.1409,13.0989,13.1241,149123.0
2021-11-04 15:10:00,15.65,15.69,15.64,15.69,82035.0,13.1241,13.1576,13.1157,13.1576,82035.0
2021-11-04 15:20:00,15.68,15.7,15.67,15.68,112189.0,13.1492,13.166,13.1409,13.1492,112189.0
2021-11-04 15:30:00,15.69,15.7,15.67,15.7,204017.0,13.1576,13.166,13.1409,13.166,204017.0
2021-11-04 15:40:00,15.69,15.72,15.69,15.7,312943.0,13.1576,13.1828,13.1576,13.166,312943.0
2021-11-04 15:50:00,15.71,15.76,15.69,15.76,802134.0,13.1744,13.2163,13.1576,13.2163,802134.0
2021-11-05 09:30:00,16.0,16.07,15.94,15.96,512447.0,13.4176,13.4763,13.3673,13.3841,512447.0
2021-11-05 09:40:00,15.96,16.07,15.94,16.05,637038.0,13.3841,13.4763,13.3673,13.4595,637038.0
2021-11-05 09:50:00,16.05,16.1,16.05,16.08,306192.0,13.4595,13.5015,13.4595,13.4847,306192.0
2021-11-05 10:00:00,16.08,16.11,16.06,16.08,242461.0,13.4847,13.5098,13.4679,13.4847,242461.0
2021-11-05 10:10:00,16.08,16.1,16.01,16.02,119987.0,13.4847,13.5015,13.426,13.4344,119987.0
2021-11-05 10:20:00,16.03,16.05,16.0,16.02,91474.0,13.4428,13.4595,13.4176,13.4344,91474.0
2021-11-05 10:30:00,16.02,16.03,15.98,15.98,143859.0,13.4344,13.4428,13.4008,13.4008,143859.0
2021-11-05 10:40:00,15.98,16.01,15.98,16.0,132724.0,13.4008,13.426,13.4008,13.4176,132724.0
2021-11-05 10:50:00,16.0,16.01,15.97,16.0,123119.0,13.4176,13.426,13.3924,13.4176,123119.0
2021-11-05 11:00:00,16.0,16.01,15.98,15.99,237798.0,13.4176,13.426,13.4008,13.4092,237798.0
2021-11-05 11:10:00,16.0,16.01,15.94,15.96,168054.0,13.4176,13.426,13.3673,13.3841,168054.0
2021-11-05 11:20:00,15.96,15.96,15.94,15.95,58552.0,13.3841,13.3841,13.3673,13.3757,58552.0
2021-11-05 11:30:00,15.95,15.96,15.9,15.91,149756.0,13.3757,13.3841,13.3337,13.3421,149756.0
2021-11-05 11:40:00,15.91,15.91,15.84,15.85,76380.0,13.3421,13.3421,13.2834,13.2918,76380.0
2021-11-05 11:50:00,15.85,15.88,15.83,15.86,97543.0,13.2918,13.317,13.275,13.3002,97543.0
2021-11-05 12:00:00,15.86,15.87,15.84,15.84,133813.0,13.3002,13.3086,13.2834,13.2834,133813.0
2021-11-05 12:10:00,15.84,15.85,15.81,15.81,161575.0,13.2834,13.2918,13.2583,13.2583,161575.0
2021-11-05 12:20:00,15.81,15.86,15.79,15.84,217841.0,13.2583,13.3002,13.2415,13.2834,217841.0
2021-11-05 12:30:00,15.85,15.87,15.82,15.83,96521.0,13.2918,13.3086,13.2667,13.275,96521.0
2021-11-05 12:40:00,15.83,15.85,15.81,15.85,50935.0,13.275,13.2918,13.2583,13.2918,50935.0
2021-11-05 12:50:00,15.85,15.85,15.81,15.82,102100.0,13.2918,13.2918,13.2583,13.2667,102100.0
2021-11-05 13:00:00,15.83,15.84,15.8,15.81,46763.0,13.275,13.2834,13.2499,13.2583,46763.0
2021-11-05 13:10:00,15.81,15.84,15.8,15.83,69813.0,13.2583,13.2834,13.2499,13.275,69813.0
2021-11-05 13:20:00,15.83,15.84,15.77,15.78,80517.0,13.275,13.2834,13.2247,13.2331,80517.0
2021-11-05 13:30:00,15.78,15.84,15.77,15.79,72980.0,13.2331,13.2834,13.2247,13.2415,72980.0
2021-11-05 13:40:00,15.8,15.8,15.7,15.73,512525.0,13.2499,13.2499,13.166,13.1912,512525.0
2021-11-05 13:50:00,15.74,15.78,15.73,15.77,73801.0,13.1996,13.2331,13.1912,13.2247,73801.0
2021-11-05 14:00:00,15.77,15.79,15.76,15.79,65019.0,13.2247,13.2415,13.2163,13.2415,65019.0
2021-11-05 14:10:00,15.79,15.81,15.77,15.81,107317.0,13.2415,13.2583,13.2247,13.2583,107317.0
2021-11-05 14:20:00,15.81,15.81,15.77,15.8,127340.0,13.2583,13.2583,13.2247,13.2499,127340.0
2021-11-05 14:30:00,15.8,15.81,15.78,15.79,70899.0,13.2499,13.2583,13.2331,13.2415,70899.0
2021-11-05 14:40:00,15.79,15.8,15.77,15.79,74530.0,13.2415,13.2499,13.2247,13.2415,74530.0
2021-11-05 14:50:00,15.79,15.82,15.79,15.81,85825.0,13.2415,13.2667,13.2415,13.2583,85825.0
2021-11-05 15:00:00,15.81,15.84,15.79,15.83,93531.0,13.2583,13.2834,13.2415,13.275,93531.0
2021-11-05 15:10:00,15.83,15.85,15.82,15.84,83997.0,13.275,13.2918,13.2667,13.2834,83997.0
2021-11-05 15:20:00,15.84,15.84,15.81,15.82,123972.0,13.2834,13.2834,13.2583,13.2667,123972.0
2021-11-05 15:30:00,15.82,15.84,15.79,15.83,206649.0,13.2667,13.2834,13.2415,13.275,206649.0
2021-11-05 15:40:00,15.83,15.84,15.81,15.83,229405.0,13.275,13.2834,13.2583,13.275,229405.0
2021-11-05 15:50:00,15.83,15.86,15.82,15.85,567151.0,13.275,13.3002,13.2667,13.2918,567151.0
2021-11-08 09:30:00,15.91,15.99,15.88,15.92,515039.0,13.3421,13.4092,13.317,13.3505,515039.0
2021-11-08 09:40:00,15.92,16.01,15.92,15.97,234400.0,13.3505,13.426,13.3505,13.3924,234400.0
2021-11-08 09:50:00,15.96,16.02,15.89,15.94,191288.0,13.3841,13.4344,13.3254,13.3673,191288.0
2021-11-08 10:00:00,15.94,15.95,15.86,15.89,180717.0,13.3673,13.3757,13.3002,13.3254,180717.0
2021-11-08 10:10:00,15.88,15.91,15.85,15.87,137125.0,13.317,13.3421,13.2918,13.3086,137125.0
2021-11-08 10:20:00,15.87,15.9,15.84,15.86,87459.0,13.3086,13.3337,13.2834,13.3002,87459.0
2021-11-08 10:30:00,15.86,15.88,15.82,15.87,135019.0,13.3002,13.317,13.2667,13.3086,135019.0
2021-11-08 10:40:00,15.87,15.93,15.84,15.91,137236.0,13.3086,13.3589,13.2834,13.3421,137236.0
2021-11-08 10:50:00,15.91,15.93,15.88,15.91,60018.0,13.3421,13.3589,13.317,13.3421,60018.0
2021-11-08 11:00:00,15.91,15.94,15.88,15.9,111807.0,13.3421,13.3673,13.317,13.3337,111807.0
2021-11-08 11:10:00,15.9,15.93,15.89,15.93,100561.0,13.3337,13.3589,13.3254,13.3589,100561.0
2021-11-08 11:20:00,15.93,15.95,15.91,15.93,304678.0,13.3589,13.3757,13.3421,13.3589,304678.0
2021-11-08 11:30:00,15.94,15.95,15.9,15.92,207361.0,13.3673,13.3757,13.3337,13.3505,207361.0
2021-11-08 11:40:00,15.92,15.96,15.92,15.94,127458.0,13.3505,13.3841,13.3505,13.3673,127458.0
2021-11-08 11:50:00,15.94,15.95,15.92,15.92,87092.0,13.3673,13.3757,13.3505,13.3505,87092.0
2021-11-08 12:00:00,15.92,15.93,15.88,15.91,103453.0,13.3505,13.3589,13.317,13.3421,103453.0
2021-11-08 12:10:00,15.91,15.94,15.91,15.92,105468.0,13.3421,13.3673,13.3421,13.3505,105468.0
2021-11-08 12:20:00,15.92,15.94,15.91,15.92,186491.0,13.3505,13.3673,13.3421,13.3505,186491.0
2021-11-08 12:30:00,15.92,15.94,15.9,15.94,107970.0,13.3505,13.3673,13.3337,13.3673,107970.0
2021-11-08 12:40:00,15.93,15.94,15.91,15.92,148261.0,13.3589,13.3673,13.3421,13.3505,148261.0
2021-11-08 12:50:00,15.92,15.92,15.89,15.91,163973.0,13.3505,13.3505,13.3254,13.3421,163973.0
2021-11-08 13:00:00,15.91,15.92,15.9,15.92,79641.0,13.3421,13.3505,13.3337,13.3505,79641.0
2021-11-08 13:10:00,15.92,15.93,15.89,15.9,278799.0,13.3505,13.3589,13.3254,13.3337,278799.0
2021-11-08 13:20:00,15.9,15.92,15.89,15.92,239266.0,13.3337,13.3505,13.3254,13.3505,239266.0
2021-11-08 13:30:00,15.92,15.93,15.9,15.9,114643.0,13.3505,13.3589,13.3337,13.3337,114643.0
2021-11-08 13:40:00,15.9,15.91,15.88,15.9,125612.0,13.3337,13.3421,13.317,13.3337,125612.0
2021-11-08 13:50:00,15.89,15.9,15.88,15.9,92630.0,13.3254,13.3337,13.317,13.3337,92630.0
2021-11-08 14:00:00,15.9,15.92,15.9,15.91,76571.0,13.3337,13.3505,13.3337,13.3421,76571.0
2021-11-08 14:10:00,15.91,15.91,15.87,15.87,129145.0,13.3421,13.3421,13.3086,13.3086,129145.0
2021-11-08 14:20:00,15.87,15.87,15.84,15.86,70122.0,13.3086,13.3086,13.2834,13.3002,70122.0
2021-11-08 14:30:00,15.85,15.91,15.85,15.9,76463.0,13.2918,13.3421,13.2918,13.3337,76463.0
2021-11-08 14:40:00,15.9,15.9,15.87,15.88,83243.0,13.3337,13.3337,13.3086,13.317,83243.0
2021-11-08 14:50:00,15.88,15.89,15.87,15.88,52578.0,13.317,13.3254,13.3086,13.317,52578.0
2021-11-08 15:00:00,15.89,15.9,15.88,15.89,69005.0,13.3254,13.3337,13.317,13.3254,69005.0
2021-11-08 15:10:00,15.89,15.9,15.88,15.89,111168.0,13.3254,13.3337,13.317,13.3254,111168.0
2021-11-08 15:20:00,15.89,15.9,15.87,15.88,94685.0,13.3254,13.3337,13.3086,13.317,94685.0
2021-11-08 15:30:00,15.87,15.91,15.87,15.9,137575.0,13.3086,13.3421,13.3086,13.3337,137575.0
2021-11-08 15:40:00,15.9,15.91,15.88,15.9,203372.0,13.3337,13.3421,13.317,13.3337,203372.0
2021-11-08 15:50:00,15.9,15.94,15.88,15.93,762204.0,13.3337,13.3673,13.317,13.3589,762204.0
2021-11-09 09:30:00,15.81,15.89,15.8,15.86,239006.0,13.2583,13.3254,13.2499,13.3002,239006.0
2021-11-09 09:40:00,15.85,15.87,15.75,15.76,163663.0,13.2918,13.3086,13.2079,13.2163,163663.0
2021-11-09 09:50:00,15.76,15.81,15.75,15.8,127466.0,13.2163,13.2583,13.2079,13.2499,127466.0
2021-11-09 10:00:00,15.8,15.84,15.77,15.79,256334.0,13.2499,13.2834,13.2247,13.2415,256334.0
2021-11-09 10:10:00,15.79,15.88,15.78,15.86,188957.0,13.2415,13.317,13.2331,13.3002,188957.0
2021-11-09 10:20:00,15.86,15.95,15.85,15.94,136412.0,13.3002,13.3757,13.2918,13.3673,136412.0
2021-11-09 10:30:00,15.95,15.96,15.89,15.9,598749.0,13.3757,13.3841,13.3254,13.3337,598749.0
2021-11-09 10:40:00,15.9,15.93,15.88,15.9,201317.0,13.3337,13.3589,13.317,13.3337,201317.0
2021-11-09 10:50:00,15.89,15.93,15.86,15.9,191366.0,13.3254,13.3589,13.3002,13.3337,191366.0
2021-11-09 11:00:00,15.9,15.92,15.88,15.9,124297.0,13.3337,13.3505,13.317,13.3337,124297.0
2021-11-09 11:10:00,15.89,15.92,15.86,15.91,108171.0,13.3254,13.3505,13.3002,13.3421,108171.0
2021-11-09 11:20:00,15.9,15.91,15.86,15.87,64380.0,13.3337,13.3421,13.3002,13.3086,64380.0
2021-11-09 11:30:00,15.87,15.92,15.86,15.91,141260.0,13.3086,13.3505,13.3002,13.3421,141260.0
2021-11-09 11:40:00,15.91,15.92,15.83,15.83,702165.0,13.3421,13.3505,13.275,13.275,702165.0
2021-11-09 11:50:00,15.84,15.85,15.8,15.81,170577.0,13.2834,13.2918,13.2499,13.2583,170577.0
2021-11-09 12:00:00,15.8,15.82,15.78,15.79,131724.0,13.2499,13.2667,13.2331,13.2415,131724.0
2021-11-09 12:10:00,15.8,15.82,15.79,15.81,66896.0,13.2499,13.2667,13.2415,13.2583,66896.0
2021-11-09 12:20:00,15.81,15.82,15.77,15.79,120619.0,13.2583,13.2667,13.2247,13.2415,120619.0
2021-11-09 12:30:00,15.79,15.82,15.78,15.8,144705.0,13.2415,13.2667,13.2331,13.2499,144705.0
2021-11-09 12:40:00,15.81,15.84,15.79,15.83,65481.0,13.2583,13.2834,13.2415,13.275,65481.0
2021-11-09 12:50:00,15.83,15.84,15.81,15.82,86304.0,13.275,13.2834,13.2583,13.2667,86304.0
2021-11-09 13:00:00,15.81,15.83,15.8,15.83,86389.0,13.2583,13.275,13.2499,13.275,86389.0
2021-11-09 13:10:00,15.83,15.83,15.8,15.82,48927.0,13.275,13.275,13.2499,13.2667,48927.0
2021-11-09 13:20:00,15.82,15.82,15.79,15.81,62669.0,13.2667,13.2667,13.2415,13.2583,62669.0
2021-11-09 13:30:00,15.81,15.82,15.8,15.81,63364.0,13.2583,13.2667,13.2499,13.2583,63364.0
2021-11-09 13:40:00,15.8,15.82,15.79,15.82,70595.0,13.2499,13.2667,13.2415,13.2667,70595.0
2021-11-09 13:50:00,15.82,15.82,15.79,15.81,83809.0,13.2667,13.2667,13.2415,13.2583,83809.0
2021-11-09 14:00:00,15.81,15.83,15.8,15.82,67091.0,13.2583,13.275,13.2499,13.2667,67091.0
2021-11-09 14:10:00,15.82,15.84,15.79,15.84,180844.0,13.2667,13.2834,13.2415,13.2834,180844.0
2021-11-09 14:20:00,15.84,15.85,15.82,15.84,93983.0,13.2834,13.2918,13.2667,13.2834,93983.0
2021-11-09 14:30:00,15.84,15.86,15.83,15.86,70535.0,13.2834,13.3002,13.275,13.3002,70535.0
2021-11-09 14:40:00,15.86,15.87,15.85,15.86,85474.0,13.3002,13.3086,13.2918,13.3002,85474.0
2021-11-09 14:50:00,15.86,15.86,15.82,15.84,131076.0,13.3002,13.3002,13.2667,13.2834,131076.0
2021-11-09 15:00:00,15.85,15.86,15.83,15.84,102638.0,13.2918,13.3002,13.275,13.2834,102638.0
2021-11-09 15:10:00,15.84,15.86,15.83,15.84,89466.0,13.2834,13.3002,13.275,13.2834,89466.0
2021-11-09 15:20:00,15.84,15.86,15.83,15.85,64030.0,13.2834,13.3002,13.275,13.2918,64030.0
2021-11-09 15:30:00,15.85,15.86,15.82,15.86,97408.0,13.2918,13.3002,13.2667,13.3002,97408.0
2021-11-09 15:40:00,15.86,15.88,15.85,15.87,147504.0,13.3002,13.317,13.2918,13.3086,147504.0
2021-11-09 15:50:00,15.87,15.88,15.85,15.87,459426.0,13.3086,13.317,13.2918,13.3086,459426.0
2021-11-10 09:30:00,16.0,16.05,15.91,15.96,557190.0,13.4176,13.4595,13.3421,13.3841,557190.0
2021-11-10 09:40:00,15.96,15.99,15.92,15.92,171229.0,13.3841,13.4092,13.3505,13.3505,171229.0
2021-11-10 09:50:00,15.92,15.94,15.9,15.93,126425.0,13.3505,13.3673,13.3337,13.3589,126425.0
2021-11-10 10:00:00,15.93,15.93,15.89,15.9,184420.0,13.3589,13.3589,13.3254,13.3337,184420.0
2021-11-10 10:10:00,15.91,15.91,15.85,15.88,354313.0,13.3421,13.3421,13.2918,13.317,354313.0
2021-11-10 10:20:00,15.88,15.93,15.88,15.93,86015.0,13.317,13.3589,13.317,13.3589,86015.0
2021-11-10 10:30:00,15.93,16.02,15.91,16.02,185799.0,13.3589,13.4344,13.3421,13.4344,185799.0
2021-11-10 10:40:00,16.02,16.03,15.99,16.02,131936.0,13.4344,13.4428,13.4092,13.4344,131936.0
2021-11-10 10:50:00,16.02,16.05,16.01,16.02,111133.0,13.4344,13.4595,13.426,13.4344,111133.0
2021-11-10 11:00:00,16.02,16.05,16.0,16.02,133581.0,13.4344,13.4595,13.4176,13.4344,133581.0
2021-11-10 11:10:00,16.02,16.03,16.0,16.0,124677.0,13.4344,13.4428,13.4176,13.4176,124677.0
2021-11-10 11:20:00,16.0,16.02,16.0,16.02,68185.0,13.4176,13.4344,13.4176,13.4344,68185.0
2021-11-10 11:30:00,16.02,16.05,16.0,16.04,142039.0,13.4344,13.4595,13.4176,13.4511,142039.0
2021-11-10 11:40:00,16.04,16.04,16.02,16.04,78883.0,13.4511,13.4511,13.4344,13.4511,78883.0
2021-11-10 11:50:00,16.04,16.07,16.03,16.05,136668.0,13.4511,13.4763,13.4428,13.4595,136668.0
2021-11-10 12:00:00,16.05,16.07,16.05,16.05,110496.0,13.4595,13.4763,13.4595,13.4595,110496.0
2021-11-10 12:10:00,16.05,16.06,16.01,16.03,139637.0,13.4595,13.4679,13.426,13.4428,139637.0
2021-11-10 12:20:00,16.03,16.03,16.0,16.0,109991.0,13.4428,13.4428,13.4176,13.4176,109991.0
2021-11-10 12:30:00,16.01,16.03,16.0,16.01,85882.0,13.426,13.4428,13.4176,13.426,85882.0
2021-11-10 12:40:00,16.02,16.02,15.97,15.98,53519.0,13.4344,13.4344,13.3924,13.4008,53519.0
2021-11-10 12:50:00,15.98,15.99,15.97,15.98,95860.0,13.4008,13.4092,13.3924,13.4008,95860.0
2021-11-10 13:00:00,15.98,16.01,15.97,15.99,155703.0,13.4008,13.426,13.3924,13.4092,155703.0
2021-11-10 13:10:00,15.99,16.01,15.97,15.98,89705.0,13.4092,13.426,13.3924,13.4008,89705.0
2021-11-10 13:20:00,15.98,15.99,15.97,15.98,90302.0,13.4008,13.4092,13.3924,13.4008,90302.0
2021-11-10 13:30:00,15.98,16.01,15.97,16.0,121181.0,13.4008,13.426,13.3924,13.4176,121181.0
2021-11-10 13:40:00,16.0,16.0,15.95,15.96,124867.0,13.4176,13.4176,13.3757,13.3841,124867.0
2021-11-10 13:50:00,15.96,15.96,15.92,15.94,105532.0,13.3841,13.3841,13.3505,13.3673,105532.0
2021-11-10 14:00:00,15.94,15.94,15.89,15.93,156867.0,13.3673,13.3673,13.3254,13.3589,156867.0
2021-11-10 14:10:00,15.93,15.94,15.9,15.93,177606.0,13.3589,13.3673,13.3337,13.3589,177606.0
2021-11-10 14:20:00,15.93,15.94,15.89,15.9,128423.0,13.3589,13.3673,13.3254,13.3337,128423.0
2021-11-10 14:30:00,15.9,15.92,15.88,15.89,170271.0,13.3337,13.3505,13.317,13.3254,170271.0
2021-11-10 14:40:00,15.89,15.9,15.86,15.9,132802.0,13.3254,13.3337,13.3002,13.3337,132802.0
2021-11-10 14:50:00,15.9,15.91,15.87,15.88,124111.0,13.3337,13.3421,13.3086,13.317,124111.0
2021-11-10 15:00:00,15.88,15.9,15.86,15.89,247671.0,13.317,13.3337,13.3002,13.3254,247671.0
2021-11-10 15:10:00,15.89,15.95,15.88,15.95,155951.0,13.3254,13.3757,13.317,13.3757,155951.0
2021-11-10 15:20:00,15.95,15.96,15.92,15.95,139810.0,13.3757,13.3841,13.3505,13.3757,139810.0
2021-11-10 15:30:00,15.94,15.95,15.91,15.93,209144.0,13.3673,13.3757,13.3421,13.3589,209144.0
2021-11-10 15:40:00,15.93,15.94,15.88,15.89,321825.0,13.3589,13.3673,13.317,13.3254,321825.0
2021-11-10 15:50:00,15.89,15.91,15.87,15.89,1056823.0,13.3254,13.3421,13.3086,13.3254,1056823.0
2021-11-11 09:30:00,15.91,16.01,15.87,15.99,407128.0,13.3421,13.426,13.3086,13.4092,407128.0
2021-11-11 09:40:00,15.99,16.09,15.95,16.09,314626.0,13.4092,13.4931,13.3757,13.4931,314626.0
2021-11-11 09:50:00,16.09,16.1,16.02,16.03,370005.0,13.4931,13.5015,13.4344,13.4428,370005.0
2021-11-11 10:00:00,16.02,16.07,16.02,16.06,202231.0,13.4344,13.4763,13.4344,13.4679,202231.0
2021-11-11 10:10:00,16.06,16.12,16.05,16.1,248674.0,13.4679,13.5182,13.4595,13.5015,248674.0
2021-11-11 10:20:00,16.11,16.14,16.09,16.12,179722.0,13.5098,13.535,13.4931,13.5182,179722.0
2021-11-11 10:30:00,16.11,16.19,16.1,16.15,327083.0,13.5098,13.5769,13.5015,13.5434,327083.0
2021-11-11 10:40:00,16.16,16.19,16.15,16.19,181390.0,13.5518,13.5769,13.5434,13.5769,181390.0
2021-11-11 10:50:00,16.18,16.2,16.17,16.18,219803.0,13.5685,13.5853,13.5602,13.5685,219803.0
2021-11-11 11:00:00,16.18,16.2,16.16,16.19,408888.0,13.5685,13.5853,13.5518,13.5769,408888.0
2021-11-11 11:10:00,16.19,16.23,16.18,16.18,340613.0,13.5769,13.6105,13.5685,13.5685,340613.0
2021-11-11 11:20:00,16.19,16.23,16.18,16.22,212735.0,13.5769,13.6105,13.5685,13.6021,212735.0
2021-11-11 11:30:00,16.22,16.26,16.21,16.25,188912.0,13.6021,13.6356,13.5937,13.6272,188912.0
2021-11-11 11:40:00,16.24,16.25,16.23,16.25,84815.0,13.6189,13.6272,13.6105,13.6272,84815.0
2021-11-11 11:50:00,16.25,16.25,16.22,16.25,153437.0,13.6272,13.6272,13.6021,13.6272,153437.0
2021-11-11 12:00:00,16.25,16.3,16.24,16.3,138711.0,13.6272,13.6692,13.6189,13.6692,138711.0
2021-11-11 12:10:00,16.3,16.3,16.27,16.28,497415.0,13.6692,13.6692,13.644,13.6524,497415.0
2021-11-11 12:20:00,16.28,16.34,16.28,16.34,460422.0,13.6524,13.7027,13.6524,13.7027,460422.0
2021-11-11 12:30:00,16.34,16.35,16.32,16.35,135679.0,13.7027,13.7111,13.686,13.7111,135679.0
2021-11-11 12:40:00,16.35,16.38,16.34,16.37,264204.0,13.7111,13.7363,13.7027,13.7279,264204.0
2021-11-11 12:50:00,16.37,16.37,16.35,16.36,141797.0,13.7279,13.7279,13.7111,13.7195,141797.0
2021-11-11 13:00:00,16.36,16.37,16.32,16.32,236528.0,13.7195,13.7279,13.686,13.686,236528.0
2021-11-11 13:10:00,16.32,16.38,16.32,16.38,149323.0,13.686,13.7363,13.686,13.7363,149323.0
2021-11-11 13:20:00,16.38,16.38,16.33,16.35,214914.0,13.7363,13.7363,13.6943,13.7111,214914.0
2021-11-11 13:30:00,16.34,16.35,16.32,16.34,167081.0,13.7027,13.7111,13.686,13.7027,167081.0
2021-11-11 13:40:00,16.34,16.36,16.33,16.36,220767.0,13.7027,13.7195,13.6943,13.7195,220767.0
2021-11-11 13:50:00,16.36,16.37,16.32,16.33,420073.0,13.7195,13.7279,13.686,13.6943,420073.0
2021-11-11 14:00:00,16.34,16.34,16.31,16.32,170508.0,13.7027,13.7027,13.6776,13.686,170508.0
2021-11-11 14:10:00,16.32,16.32,16.3,16.3,138386.0,13.686,13.686,13.6692,13.6692,138386.0
2021-11-11 14:20:00,16.3,16.32,16.3,16.32,170682.0,13.6692,13.686,13.6692,13.686,170682.0
2021-11-11 14:30:00,16.32,16.32,16.3,16.3,155505.0,13.686,13.686,13.6692,13.6692,155505.0
2021-11-11 14:40:00,16.3,16.32,16.28,16.29,143854.0,13.6692,13.686,13.6524,13.6608,143854.0
2021-11-11 14:50:00,16.29,16.3,16.28,16.29,114344.0,13.6608,13.6692,13.6524,13.6608,114344.0
2021-11-11 15:00:00,16.29,16.32,16.29,16.29,269534.0,13.6608,13.686,13.6608,13.6608,269534.0
2021-11-11 15:10:00,16.29,16.3,16.27,16.28,211238.0,13.6608,13.6692,13.644,13.6524,211238.0
2021-11-11 15:20:00,16.28,16.31,16.27,16.31,153995.0,13.6524,13.6776,13.644,13.6776,153995.0
2021-11-11 15:30:00,16.3,16.31,16.27,16.29,275925.0,13.6692,13.6776,13.644,13.6608,275925.0
2021-11-11 15:40:00,16.29,16.3,16.27,16.28,392663.0,13.6608,13.6692,13.644,13.6524,392663.0
2021-11-11 15:50:00,16.28,16.3,16.27,16.28,1052214.0,13.6524,13.6692,13.644,13.6524,1052214.0
2021-11-12 09:30:00,16.25,16.31,16.16,16.28,318518.0,13.6272,13.6776,13.5518,13.6524,318518.0
2021-11-12 09:40:00,16.28,16.33,16.27,16.3,149482.0,13.6524,13.6943,13.644,13.6692,149482.0
2021-11-12 09:50:00,16.3,16.32,16.26,16.26,116998.0,13.6692,13.686,13.6356,13.6356,116998.0
2021-11-12 10:00:00,16.27,16.27,16.18,16.22,221379.0,13.644,13.644,13.5685,13.6021,221379.0
2021-11-12 10:10:00,16.22,16.26,16.19,16.2,322661.0,13.6021,13.6356,13.5769,13.5853,322661.0
2021-11-12 10:20:00,16.21,16.21,16.13,16.14,165110.0,13.5937,13.5937,13.5266,13.535,165110.0
2021-11-12 10:30:00,16.14,16.17,16.13,16.16,140342.0,13.535,13.5602,13.5266,13.5518,140342.0
2021-11-12 10:40:00,16.16,16.18,16.12,16.18,134489.0,13.5518,13.5685,13.5182,13.5685,134489.0
2021-11-12 10:50:00,16.18,16.18,16.14,16.16,111678.0,13.5685,13.5685,13.535,13.5518,111678.0
2021-11-12 11:00:00,16.16,16.2,16.15,16.18,170881.0,13.5518,13.5853,13.5434,13.5685,170881.0
2021-11-12 11:10:00,16.18,16.23,16.17,16.23,125065.0,13.5685,13.6105,13.5602,13.6105,125065.0
2021-11-12 11:20:00,16.23,16.25,16.19,16.2,124909.0,13.6105,13.6272,13.5769,13.5853,124909.0
2021-11-12 11:30:00,16.2,16.23,16.19,16.22,154094.0,13.5853,13.6105,13.5769,13.6021,154094.0
2021-11-12 11:40:00,16.21,16.24,16.21,16.23,155115.0,13.5937,13.6189,13.5937,13.6105,155115.0
2021-11-12 11:50:00,16.23,16.24,16.22,16.22,82267.0,13.6105,13.6189,13.6021,13.6021,82267.0
2021-11-12 12:00:00,16.23,16.24,16.21,16.21,79002.0,13.6105,13.6189,13.5937,13.5937,79002.0
2021-11-12 12:10:00,16.21,16.22,16.19,16.2,108791.0,13.5937,13.6021,13.5769,13.5853,108791.0
2021-11-12 12:20:00,16.2,16.2,16.17,16.18,85303.0,13.5853,13.5853,13.5602,13.5685,85303.0
2021-11-12 12:30:00,16.18,16.19,16.16,16.16,90226.0,13.5685,13.5769,13.5518,13.5518,90226.0
2021-11-12 12:40:00,16.16,16.16,16.12,16.14,87569.0,13.5518,13.5518,13.5182,13.535,87569.0
2021-11-12 12:50:00,16.14,16.16,16.14,16.15,91370.0,13.535,13.5518,13.535,13.5434,91370.0
2021-11-12 13:00:00,16.15,16.17,16.12,16.15,112971.0,13.5434,13.5602,13.5182,13.5434,112971.0
2021-11-12 13:10:00,16.15,16.16,16.14,16.15,93759.0,13.5434,13.5518,13.535,13.5434,93759.0
2021-11-12 13:20:00,16.15,16.16,16.14,16.15,107814.0,13.5434,13.5518,13.535,13.5434,107814.0
2021-11-12 13:30:00,16.15,16.16,16.12,16.13,119651.0,13.5434,13.5518,13.5182,13.5266,119651.0
2021-11-12 13:40:00,16.12,16.13,16.09,16.11,102251.0,13.5182,13.5266,13.4931,13.5098,102251.0
2021-11-12 13:50:00,16.11,16.14,16.1,16.14,54910.0,13.5098,13.535,13.5015,13.535,54910.0
2021-11-12 14:00:00,16.14,16.16,16.13,16.14,152689.0,13.535,13.5518,13.5266,13.535,152689.0
2021-11-12 14:10:00,16.15,16.17,16.14,16.16,134892.0,13.5434,13.5602,13.535,13.5518,134892.0
2021-11-12 14:20:00,16.16,16.18,16.15,16.18,89941.0,13.5518,13.5685,13.5434,13.5685,89941.0
2021-11-12 14:30:00,16.18,16.2,16.17,16.2,149319.0,13.5685,13.5853,13.5602,13.5853,149319.0
2021-11-12 14:40:00,16.2,16.22,16.19,16.22,102899.0,13.5853,13.6021,13.5769,13.6021,102899.0
2021-11-12 14:50:00,16.22,16.25,16.22,16.25,209001.0,13.6021,13.6272,13.6021,13.6272,209001.0
2021-11-12 15:00:00,16.25,16.25,16.21,16.23,101804.0,13.6272,13.6272,13.5937,13.6105,101804.0
2021-11-12 15:10:00,16.23,16.24,16.22,16.24,48534.0,13.6105,13.6189,13.6021,13.6189,48534.0
2021-11-12 15:20:00,16.23,16.25,16.22,16.25,122850.0,13.6105,13.6272,13.6021,13.6272,122850.0
2021-11-12 15:30:00,16.25,16.28,16.24,16.25,353366.0,13.6272,13.6524,13.6189,13.6272,353366.0
2021-11-12 15:40:00,16.26,16.27,16.23,16.25,266015.0,13.6356,13.644,13.6105,13.6272,266015.0
2021-11-12 15:50:00,16.25,16.26,16.22,16.25,864782.0,13.6272,13.6356,13.6021,13.6272,864782.0
2021-11-15 09:30:00,16.3,16.34,16.2,16.28,486839.0,13.6692,13.7027,13.5853,13.6524,486839.0
2021-11-15 09:40:00,16.29,16.33,16.24,16.26,371081.0,13.6608,13.6943,13.6189,13.6356,371081.0
2021-11-15 09:50:00,16.27,16.36,16.26,16.34,299618.0,13.644,13.7195,13.6356,13.7027,299618.0
2021-11-15 10:00:00,16.33,16.34,16.28,16.29,212057.0,13.6943,13.7027,13.6524,13.6608,212057.0
2021-11-15 10:10:00,16.3,16.41,16.29,16.4,392795.0,13.6692,13.7614,13.6608,13.753,392795.0
2021-11-15 10:20:00,16.4,16.44,16.38,16.39,364970.0,13.753,13.7866,13.7363,13.7447,364970.0
2021-11-15 10:30:00,16.39,16.39,16.35,16.38,124847.0,13.7447,13.7447,13.7111,13.7363,124847.0
2021-11-15 10:40:00,16.38,16.43,16.37,16.41,317340.0,13.7363,13.7782,13.7279,13.7614,317340.0
2021-11-15 10:50:00,16.41,16.48,16.41,16.46,222222.0,13.7614,13.8201,13.7614,13.8034,222222.0
2021-11-15 11:00:00,16.46,16.51,16.45,16.51,250675.0,13.8034,13.8453,13.795,13.8453,250675.0
2021-11-15 11:10:00,16.51,16.51,16.45,16.46,178663.0,13.8453,13.8453,13.795,13.8034,178663.0
2021-11-15 11:20:00,16.47,16.5,16.45,16.46,135492.0,13.8117,13.8369,13.795,13.8034,135492.0
2021-11-15 11:30:00,16.46,16.47,16.42,16.46,136687.0,13.8034,13.8117,13.7698,13.8034,136687.0
2021-11-15 11:40:00,16.46,16.48,16.43,16.45,137895.0,13.8034,13.8201,13.7782,13.795,137895.0
2021-11-15 11:50:00,16.45,16.47,16.44,16.46,104511.0,13.795,13.8117,13.7866,13.8034,104511.0
2021-11-15 12:00:00,16.46,16.47,16.44,16.46,125096.0,13.8034,13.8117,13.7866,13.8034,125096.0
2021-11-15 12:10:00,16.46,16.47,16.43,16.46,132760.0,13.8034,13.8117,13.7782,13.8034,132760.0
2021-11-15 12:20:00,16.46,16.48,16.44,16.48,140771.0,13.8034,13.8201,13.7866,13.8201,140771.0
2021-11-15 12:30:00,16.48,16.49,16.46,16.48,72202.0,13.8201,13.8285,13.8034,13.8201,72202.0
2021-11-15 12:40:00,16.49,16.49,16.47,16.48,78992.0,13.8285,13.8285,13.8117,13.8201,78992.0
2021-11-15 12:50:00,16.47,16.5,16.46,16.5,86728.0,13.8117,13.8369,13.8034,13.8369,86728.0
2021-11-15 13:00:00,16.5,16.51,16.49,16.5,64792.0,13.8369,13.8453,13.8285,13.8369,64792.0
2021-11-15 13:10:00,16.51,16.51,16.47,16.48,107496.0,13.8453,13.8453,13.8117,13.8201,107496.0
2021-11-15 13:20:00,16.48,16.51,16.47,16.48,164376.0,13.8201,13.8453,13.8117,13.8201,164376.0
2021-11-15 13:30:00,16.48,16.49,16.45,16.48,128222.0,13.8201,13.8285,13.795,13.8201,128222.0
2021-11-15 13:40:00,16.48,16.5,16.46,16.49,126896.0,13.8201,13.8369,13.8034,13.8285,126896.0
2021-11-15 13:50:00,16.5,16.51,16.48,16.49,136157.0,13.8369,13.8453,13.8201,13.8285,136157.0
2021-11-15 14:00:00,16.5,16.51,16.48,16.48,105440.0,13.8369,13.8453,13.8201,13.8201,105440.0
2021-11-15 14:10:00,16.49,16.51,16.48,16.51,77174.0,13.8285,13.8453,13.8201,13.8453,77174.0
2021-11-15 14:20:00,16.51,16.53,16.5,16.5,218604.0,13.8453,13.8621,13.8369,13.8369,218604.0
2021-11-15 14:30:00,16.51,16.52,16.5,16.51,136054.0,13.8453,13.8537,13.8369,13.8453,136054.0
2021-11-15 14:40:00,16.51,16.51,16.48,16.5,106985.0,13.8453,13.8453,13.8201,13.8369,106985.0
2021-11-15 14:50:00,16.5,16.5,16.48,16.5,93412.0,13.8369,13.8369,13.8201,13.8369,93412.0
2021-11-15 15:00:00,16.5,16.51,16.49,16.5,141304.0,13.8369,13.8453,13.8285,13.8369,141304.0
2021-11-15 15:10:00,16.5,16.5,16.47,16.47,101330.0,13.8369,13.8369,13.8117,13.8117,101330.0
2021-11-15 15:20:00,16.48,16.49,16.47,16.49,134470.0,13.8201,13.8285,13.8117,13.8285,134470.0
2021-11-15 15:30:00,16.48,16.49,16.43,16.44,325346.0,13.8201,13.8285,13.7782,13.7866,325346.0
2021-11-15 15:40:00,16.44,16.46,16.41,16.42,345158.0,13.7866,13.8034,13.7614,13.7698,345158.0
2021-11-15 15:50:00,16.41,16.48,16.4,16.47,730398.0,13.7614,13.8201,13.753,13.8117,730398.0
2021-11-16 09:30:00,16.46,16.5,16.4,16.41,313289.0,13.8034,13.8369,13.753,13.7614,313289.0
2021-11-16 09:40:00,16.4,16.47,16.36,16.46,206250.0,13.753,13.8117,13.7195,13.8034,206250.0
2021-11-16 09:50:00,16.46,16.49,16.41,16.42,194501.0,13.8034,13.8285,13.7614,13.7698,194501.0
2021-11-16 10:00:00,16.41,16.44,16.38,16.41,203377.0,13.7614,13.7866,13.7363,13.7614,203377.0
2021-11-16 10:10:00,16.41,16.45,16.4,16.44,119443.0,13.7614,13.795,13.753,13.7866,119443.0
2021-11-16 10:20:00,16.44,16.45,16.41,16.44,62730.0,13.7866,13.795,13.7614,13.7866,62730.0
2021-11-16 10:30:00,16.44,16.47,16.43,16.46,198402.0,13.7866,13.8117,13.7782,13.8034,198402.0
2021-11-16 10:40:00,16.46,16.46,16.41,16.44,75368.0,13.8034,13.8034,13.7614,13.7866,75368.0
2021-11-16 10:50:00,16.44,16.44,16.39,16.42,143730.0,13.7866,13.7866,13.7447,13.7698,143730.0
2021-11-16 11:00:00,16.41,16.43,16.4,16.43,74583.0,13.7614,13.7782,13.753,13.7782,74583.0
2021-11-16 11:10:00,16.43,16.45,16.41,16.45,98633.0,13.7782,13.795,13.7614,13.795,98633.0
2021-11-16 11:20:00,16.45,16.48,16.44,16.46,140429.0,13.795,13.8201,13.7866,13.8034,140429.0
2021-11-16 11:30:00,16.46,16.49,16.46,16.49,37659.0,13.8034,13.8285,13.8034,13.8285,37659.0
2021-11-16 11:40:00,16.49,16.5,16.48,16.5,38045.0,13.8285,13.8369,13.8201,13.8369,38045.0
2021-11-16 11:50:00,16.5,16.55,16.49,16.55,112948.0,13.8369,13.8788,13.8285,13.8788,112948.0
2021-11-16 12:00:00,16.55,16.57,16.53,16.54,88758.0,13.8788,13.8956,13.8621,13.8704,88758.0
2021-11-16 12:10:00,16.54,16.55,16.51,16.52,98990.0,13.8704,13.8788,13.8453,13.8537,98990.0
2021-11-16 12:20:00,16.52,16.55,16.51,16.55,69683.0,13.8537,13.8788,13.8453,13.8788,69683.0
2021-11-16 12:30:00,16.54,16.57,16.54,16.57,165263.0,13.8704,13.8956,13.8704,13.8956,165263.0
2021-11-16 12:40:00,16.57,16.61,16.57,16.6,135504.0,13.8956,13.9291,13.8956,13.9208,135504.0
2021-11-16 12:50:00,16.6,16.63,16.58,16.61,126359.0,13.9208,13.9459,13.904,13.9291,126359.0
2021-11-16 13:00:00,16.62,16.62,16.59,16.6,122264.0,13.9375,13.9375,13.9124,13.9208,122264.0
2021-11-16 13:10:00,16.6,16.61,16.57,16.58,154818.0,13.9208,13.9291,13.8956,13.904,154818.0
2021-11-16 13:20:00,16.58,16.6,16.56,16.6,112287.0,13.904,13.9208,13.8872,13.9208,112287.0
2021-11-16 13:30:00,16.6,16.6,16.58,16.59,50359.0,13.9208,13.9208,13.904,13.9124,50359.0
2021-11-16 13:40:00,16.59,16.59,16.56,16.58,126133.0,13.9124,13.9124,13.8872,13.904,126133.0
2021-11-16 13:50:00,16.58,16.6,16.57,16.59,61888.0,13.904,13.9208,13.8956,13.9124,61888.0
2021-11-16 14:00:00,16.58,16.59,16.57,16.58,59800.0,13.904,13.9124,13.8956,13.904,59800.0
2021-11-16 14:10:00,16.57,16.59,16.56,16.57,115480.0,13.8956,13.9124,13.8872,13.8956,115480.0
2021-11-16 14:20:00,16.57,16.59,16.56,16.57,115701.0,13.8956,13.9124,13.8872,13.8956,115701.0
2021-11-16 14:30:00,16.57,16.6,16.56,16.59,102824.0,13.8956,13.9208,13.8872,13.9124,102824.0
2021-11-16 14:40:00,16.58,16.59,16.56,16.57,50910.0,13.904,13.9124,13.8872,13.8956,50910.0
2021-11-16 14:50:00,16.57,16.58,16.55,16.55,135227.0,13.8956,13.904,13.8788,13.8788,135227.0
2021-11-16 15:00:00,16.56,16.56,16.54,16.55,50297.0,13.8872,13.8872,13.8704,13.8788,50297.0
2021-11-16 15:10:00,16.55,16.56,16.53,16.54,212005.0,13.8788,13.8872,13.8621,13.8704,212005.0
2021-11-16 15:20:00,16.53,16.54,16.51,16.52,137432.0,13.8621,13.8704,13.8453,13.8537,137432.0
2021-11-16 15:30:00,16.52,16.52,16.5,16.51,197161.0,13.8537,13.8537,13.8369,13.8453,197161.0
2021-11-16 15:40:00,16.5,16.53,16.5,16.51,291506.0,13.8369,13.8621,13.8369,13.8453,291506.0
2021-11-16 15:50:00,16.5,16.51,16.48,16.49,626851.0,13.8369,13.8453,13.8201,13.8285,626851.0
2021-11-17 09:30:00,16.34,16.41,16.29,16.32,457608.0,13.7027,13.7614,13.6608,13.686,457608.0
2021-11-17 09:40:00,16.32,16.34,16.21,16.23,189597.0,13.686,13.7027,13.5937,13.6105,189597.0
2021-11-17 09:50:00,16.22,16.25,16.14,16.15,506532.0,13.6021,13.6272,13.535,13.5434,506532.0
2021-11-17 10:00:00,16.14,16.21,16.12,16.19,169084.0,13.535,13.5937,13.5182,13.5769,169084.0
2021-11-17 10:10:00,16.19,16.21,16.15,16.16,105184.0,13.5769,13.5937,13.5434,13.5518,105184.0
2021-11-17 10:20:00,16.16,16.22,16.15,16.18,106288.0,13.5518,13.6021,13.5434,13.5685,106288.0
2021-11-17 10:30:00,16.19,16.23,16.18,16.21,102988.0,13.5769,13.6105,13.5685,13.5937,102988.0
2021-11-17 10:40:00,16.22,16.25,16.21,16.25,99147.0,13.6021,13.6272,13.5937,13.6272,99147.0
2021-11-17 10:50:00,16.25,16.27,16.22,16.27,192383.0,13.6272,13.644,13.6021,13.644,192383.0
2021-11-17 11:00:00,16.27,16.27,16.25,16.27,94495.0,13.644,13.644,13.6272,13.644,94495.0
2021-11-17 11:10:00,16.27,16.28,16.23,16.24,144590.0,13.644,13.6524,13.6105,13.6189,144590.0
2021-11-17 11:20:00,16.23,16.24,16.19,16.21,155192.0,13.6105,13.6189,13.5769,13.5937,155192.0
2021-11-17 11:30:00,16.21,16.23,16.2,16.23,102407.0,13.5937,13.6105,13.5853,13.6105,102407.0
2021-11-17 11:40:00,16.23,16.24,16.22,16.23,82374.0,13.6105,13.6189,13.6021,13.6105,82374.0
2021-11-17 11:50:00,16.23,16.26,16.21,16.25,131020.0,13.6105,13.6356,13.5937,13.6272,131020.0
2021-11-17 12:00:00,16.25,16.26,16.23,16.23,71259.0,13.6272,13.6356,13.6105,13.6105,71259.0
2021-11-17 12:10:00,16.23,16.26,16.23,16.25,69192.0,13.6105,13.6356,13.6105,13.6272,69192.0
2021-11-17 12:20:00,16.26,16.26,16.22,16.23,103154.0,13.6356,13.6356,13.6021,13.6105,103154.0
2021-11-17 12:30:00,16.23,16.24,16.21,16.23,86367.0,13.6105,13.6189,13.5937,13.6105,86367.0
2021-11-17 12:40:00,16.23,16.26,16.21,16.25,146558.0,13.6105,13.6356,13.5937,13.6272,146558.0
2021-11-17 12:50:00,16.25,16.27,16.25,16.27,106501.0,13.6272,13.644,13.6272,13.644,106501.0
2021-11-17 13:00:00,16.27,16.33,16.27,16.3,306432.0,13.644,13.6943,13.644,13.6692,306432.0
2021-11-17 13:10:00,16.3,16.34,16.3,16.32,127135.0,13.6692,13.7027,13.6692,13.686,127135.0
2021-11-17 13:20:00,16.32,16.33,16.3,16.3,115839.0,13.686,13.6943,13.6692,13.6692,115839.0
2021-11-17 13:30:00,16.31,16.34,16.3,16.33,97014.0,13.6776,13.7027,13.6692,13.6943,97014.0
2021-11-17 13:40:00,16.32,16.33,16.3,16.3,132318.0,13.686,13.6943,13.6692,13.6692,132318.0
2021-11-17 13:50:00,16.3,16.32,16.28,16.32,105837.0,13.6692,13.686,13.6524,13.686,105837.0
2021-11-17 14:00:00,16.32,16.32,16.28,16.28,70641.0,13.686,13.686,13.6524,13.6524,70641.0
2021-11-17 14:10:00,16.29,16.29,16.25,16.25,106602.0,13.6608,13.6608,13.6272,13.6272,106602.0
2021-11-17 14:20:00,16.25,16.28,16.24,16.28,82021.0,13.6272,13.6524,13.6189,13.6524,82021.0
2021-11-17 14:30:00,16.28,16.3,16.26,16.29,122602.0,13.6524,13.6692,13.6356,13.6608,122602.0
2021-11-17 14:40:00,16.29,16.31,16.28,16.31,173155.0,13.6608,13.6776,13.6524,13.6776,173155.0
2021-11-17 14:50:00,16.3,16.32,16.27,16.29,159784.0,13.6692,13.686,13.644,13.6608,159784.0
2021-11-17 15:00:00,16.29,16.32,16.27,16.31,163063.0,13.6608,13.686,13.644,13.6776,163063.0
2021-11-17 15:10:00,16.31,16.32,16.28,16.3,154434.0,13.6776,13.686,13.6524,13.6692,154434.0
2021-11-17 15:20:00,16.3,16.31,16.29,16.3,133301.0,13.6692,13.6776,13.6608,13.6692,133301.0
2021-11-17 15:30:00,16.3,16.31,16.27,16.3,211294.0,13.6692,13.6776,13.644,13.6692,211294.0
2021-11-17 15:40:00,16.3,16.32,16.29,16.31,283406.0,13.6692,13.686,13.6608,13.6776,283406.0
2021-11-17 15:50:00,16.32,16.36,16.31,16.31,1235203.0,13.686,13.7195,13.6776,13.6776,1235203.0
2021-11-18 09:30:00,16.31,16.38,16.29,16.33,208269.0,13.6776,13.7363,13.6608,13.6943,208269.0
2021-11-18 09:40:00,16.32,16.34,16.27,16.29,123691.0,13.686,13.7027,13.644,13.6608,123691.0
2021-11-18 09:50:00,16.29,16.3,16.23,16.23,71986.0,13.6608,13.6692,13.6105,13.6105,71986.0
2021-11-18 10:00:00,16.23,16.23,16.15,16.18,574111.0,13.6105,13.6105,13.5434,13.5685,574111.0
2021-11-18 10:10:00,16.17,16.18,16.1,16.11,232467.0,13.5602,13.5685,13.5015,13.5098,232467.0
2021-11-18 10:20:00,16.1,16.14,16.09,16.12,210331.0,13.5015,13.535,13.4931,13.5182,210331.0
2021-11-18 10:30:00,16.12,16.17,16.11,16.16,136638.0,13.5182,13.5602,13.5098,13.5518,136638.0
2021-11-18 10:40:00,16.16,16.19,16.15,16.16,73738.0,13.5518,13.5769,13.5434,13.5518,73738.0
2021-11-18 10:50:00,16.16,16.18,16.14,16.16,223666.0,13.5518,13.5685,13.535,13.5518,223666.0
2021-11-18 11:00:00,16.16,16.19,16.13,16.19,133314.0,13.5518,13.5769,13.5266,13.5769,133314.0
2021-11-18 11:10:00,16.19,16.22,16.18,16.21,104634.0,13.5769,13.6021,13.5685,13.5937,104634.0
2021-11-18 11:20:00,16.21,16.21,16.16,16.18,117813.0,13.5937,13.5937,13.5518,13.5685,117813.0
2021-11-18 11:30:00,16.18,16.21,16.16,16.17,104313.0,13.5685,13.5937,13.5518,13.5602,104313.0
2021-11-18 11:40:00,16.18,16.18,16.09,16.1,132963.0,13.5685,13.5685,13.4931,13.5015,132963.0
2021-11-18 11:50:00,16.1,16.14,16.1,16.12,119505.0,13.5015,13.535,13.5015,13.5182,119505.0
2021-11-18 12:00:00,16.12,16.15,16.11,16.12,136884.0,13.5182,13.5434,13.5098,13.5182,136884.0
2021-11-18 12:10:00,16.12,16.16,16.11,16.14,772270.0,13.5182,13.5518,13.5098,13.535,772270.0
2021-11-18 12:20:00,16.14,16.16,16.13,16.16,79563.0,13.535,13.5518,13.5266,13.5518,79563.0
2021-11-18 12:30:00,16.16,16.18,16.14,16.16,122582.0,13.5518,13.5685,13.535,13.5518,122582.0
2021-11-18 12:40:00,16.16,16.17,16.14,16.16,137073.0,13.5518,13.5602,13.535,13.5518,137073.0
2021-11-18 12:50:00,16.15,16.16,16.13,16.14,139153.0,13.5434,13.5518,13.5266,13.535,139153.0
2021-11-18 13:00:00,16.14,16.17,16.14,16.16,82107.0,13.535,13.5602,13.535,13.5518,82107.0
2021-11-18 13:10:00,16.17,16.18,16.14,16.14,161409.0,13.5602,13.5685,13.535,13.535,161409.0
2021-11-18 13:20:00,16.14,16.16,16.14,16.16,179802.0,13.535,13.5518,13.535,13.5518,179802.0
2021-11-18 13:30:00,16.16,16.17,16.14,16.14,99909.0,13.5518,13.5602,13.535,13.535,99909.0
2021-11-18 13:40:00,16.14,16.17,16.13,16.17,132941.0,13.535,13.5602,13.5266,13.5602,132941.0
2021-11-18 13:50:00,16.16,16.17,16.15,16.16,145661.0,13.5518,13.5602,13.5434,13.5518,145661.0
2021-11-18 14:00:00,16.16,16.17,16.15,16.16,140821.0,13.5518,13.5602,13.5434,13.5518,140821.0
2021-11-18 14:10:00,16.16,16.17,16.14,16.16,756749.0,13.5518,13.5602,13.535,13.5518,756749.0
2021-11-18 14:20:00,16.16,16.17,16.15,16.16,193481.0,13.5518,13.5602,13.5434,13.5518,193481.0
2021-11-18 14:30:00,16.16,16.19,16.15,16.17,246082.0,13.5518,13.5769,13.5434,13.5602,246082.0
2021-11-18 14:40:00,16.16,16.18,16.16,16.16,119643.0,13.5518,13.5685,13.5518,13.5518,119643.0
2021-11-18 14:50:00,16.17,16.18,16.15,16.16,208273.0,13.5602,13.5685,13.5434,13.5518,208273.0
2021-11-18 15:00:00,16.16,16.18,16.15,16.16,244701.0,13.5518,13.5685,13.5434,13.5518,244701.0
2021-11-18 15:10:00,16.17,16.18,16.16,16.18,136633.0,13.5602,13.5685,13.5518,13.5685,136633.0
2021-11-18 15:20:00,16.18,16.19,16.17,16.19,124647.0,13.5685,13.5769,13.5602,13.5769,124647.0
2021-11-18 15:30:00,16.19,16.19,16.14,16.16,378600.0,13.5769,13.5769,13.535,13.5518,378600.0
2021-11-18 15:40:00,16.16,16.19,16.15,16.18,473939.0,13.5518,13.5769,13.5434,13.5685,473939.0
2021-11-18 15:50:00,16.17,16.19,16.15,16.16,1230065.0,13.5602,13.5769,13.5434,13.5518,1230065.0
2021-11-19 09:30:00,15.9,15.97,15.79,15.8,1012220.0,13.3337,13.3924,13.2415,13.2499,1012220.0
2021-11-19 09:40:00,15.81,15.83,15.75,15.77,302020.0,13.2583,13.275,13.2079,13.2247,302020.0
2021-11-19 09:50:00,15.78,15.81,15.72,15.8,1033851.0,13.2331,13.2583,13.1828,13.2499,1033851.0
2021-11-19 10:00:00,15.81,15.81,15.77,15.81,691762.0,13.2583,13.2583,13.2247,13.2583,691762.0
2021-11-19 10:10:00,15.81,15.92,15.8,15.91,225403.0,13.2583,13.3505,13.2499,13.3421,225403.0
2021-11-19 10:20:00,15.92,15.94,15.88,15.92,129294.0,13.3505,13.3673,13.317,13.3505,129294.0
2021-11-19 10:30:00,15.91,15.99,15.9,15.99,271275.0,13.3421,13.4092,13.3337,13.4092,271275.0
2021-11-19 10:40:00,15.99,16.04,15.97,16.0,798674.0,13.4092,13.4511,13.3924,13.4176,798674.0
2021-11-19 10:50:00,16.0,16.05,16.0,16.02,305538.0,13.4176,13.4595,13.4176,13.4344,305538.0
2021-11-19 11:00:00,16.02,16.03,16.0,16.0,116586.0,13.4344,13.4428,13.4176,13.4176,116586.0
2021-11-19 11:10:00,16.0,16.05,16.0,16.04,180298.0,13.4176,13.4595,13.4176,13.4511,180298.0
2021-11-19 11:20:00,16.04,16.04,15.99,16.0,165013.0,13.4511,13.4511,13.4092,13.4176,165013.0
2021-11-19 11:30:00,16.0,16.02,15.98,15.99,141838.0,13.4176,13.4344,13.4008,13.4092,141838.0
2021-11-19 11:40:00,15.99,16.03,15.98,16.0,129148.0,13.4092,13.4428,13.4008,13.4176,129148.0
2021-11-19 11:50:00,16.0,16.02,15.98,16.0,91609.0,13.4176,13.4344,13.4008,13.4176,91609.0
2021-11-19 12:00:00,16.0,16.05,16.0,16.05,87618.0,13.4176,13.4595,13.4176,13.4595,87618.0
2021-11-19 12:10:00,16.05,16.08,16.05,16.05,153810.0,13.4595,13.4847,13.4595,13.4595,153810.0
2021-11-19 12:20:00,16.05,16.08,16.04,16.07,88407.0,13.4595,13.4847,13.4511,13.4763,88407.0
2021-11-19 12:30:00,16.07,16.12,16.06,16.12,142773.0,13.4763,13.5182,13.4679,13.5182,142773.0
2021-11-19 12:40:00,16.12,16.14,16.09,16.1,324933.0,13.5182,13.535,13.4931,13.5015,324933.0
2021-11-19 12:50:00,16.11,16.11,16.08,16.11,114631.0,13.5098,13.5098,13.4847,13.5098,114631.0
2021-11-19 13:00:00,16.11,16.12,16.09,16.1,80845.0,13.5098,13.5182,13.4931,13.5015,80845.0
2021-11-19 13:10:00,16.1,16.12,16.09,16.1,140686.0,13.5015,13.5182,13.4931,13.5015,140686.0
2021-11-19 13:20:00,16.1,16.1,16.06,16.06,128516.0,13.5015,13.5015,13.4679,13.4679,128516.0
2021-11-19 13:30:00,16.07,16.07,16.01,16.02,112246.0,13.4763,13.4763,13.426,13.4344,112246.0
2021-11-19 13:40:00,16.03,16.03,15.99,16.0,78808.0,13.4428,13.4428,13.4092,13.4176,78808.0
2021-11-19 13:50:00,15.99,16.04,15.99,16.03,63900.0,13.4092,13.4511,13.4092,13.4428,63900.0
2021-11-19 14:00:00,16.03,16.04,16.0,16.04,68659.0,13.4428,13.4511,13.4176,13.4511,68659.0
2021-11-19 14:10:00,16.04,16.04,16.0,16.0,119627.0,13.4511,13.4511,13.4176,13.4176,119627.0
2021-11-19 14:20:00,16.0,16.01,15.98,15.99,65454.0,13.4176,13.426,13.4008,13.4092,65454.0
2021-11-19 14:30:00,15.99,16.0,15.97,15.99,94160.0,13.4092,13.4176,13.3924,13.4092,94160.0
2021-11-19 14:40:00,15.99,16.0,15.97,15.97,56217.0,13.4092,13.4176,13.3924,13.3924,56217.0
2021-11-19 14:50:00,15.98,15.99,15.95,15.96,84133.0,13.4008,13.4092,13.3757,13.3841,84133.0
2021-11-19 15:00:00,15.96,15.97,15.93,15.97,278980.0,13.3841,13.3924,13.3589,13.3924,278980.0
2021-11-19 15:10:00,15.96,15.99,15.95,15.97,198912.0,13.3841,13.4092,13.3757,13.3924,198912.0
2021-11-19 15:20:00,15.96,16.01,15.95,16.0,793335.0,13.3841,13.426,13.3757,13.4176,793335.0
2021-11-19 15:30:00,16.0,16.04,15.98,16.02,275596.0,13.4176,13.4511,13.4008,13.4344,275596.0
2021-11-19 15:40:00,16.02,16.04,15.99,16.03,329193.0,13.4344,13.4511,13.4092,13.4428,329193.0
2021-11-19 15:50:00,16.02,16.04,16.0,16.04,937385.0,13.4344,13.4511,13.4176,13.4511,937385.0
2021-11-22 09:30:00,16.29,16.33,16.13,16.16,354160.0,13.6608,13.6943,13.5266,13.5518,354160.0
2021-11-22 09:40:00,16.17,16.17,16.06,16.12,363205.0,13.5602,13.5602,13.4679,13.5182,363205.0
2021-11-22 09:50:00,16.12,16.18,16.08,16.17,177463.0,13.5182,13.5685,13.4847,13.5602,177463.0
2021-11-22 10:00:00,16.18,16.23,16.15,16.22,260744.0,13.5685,13.6105,13.5434,13.6021,260744.0
2021-11-22 10:10:00,16.23,16.28,16.22,16.27,283423.0,13.6105,13.6524,13.6021,13.644,283423.0
2021-11-22 10:20:00,16.26,16.31,16.24,16.27,119392.0,13.6356,13.6776,13.6189,13.644,119392.0
2021-11-22 10:30:00,16.28,16.29,16.23,16.26,149278.0,13.6524,13.6608,13.6105,13.6356,149278.0
2021-11-22 10:40:00,16.26,16.28,16.21,16.26,129670.0,13.6356,13.6524,13.5937,13.6356,129670.0
2021-11-22 10:50:00,16.25,16.27,16.22,16.25,105154.0,13.6272,13.644,13.6021,13.6272,105154.0
2021-11-22 11:00:00,16.26,16.3,16.23,16.28,90217.0,13.6356,13.6692,13.6105,13.6524,90217.0
2021-11-22 11:10:00,16.28,16.35,16.27,16.33,136728.0,13.6524,13.7111,13.644,13.6943,136728.0
2021-11-22 11:20:00,16.34,16.4,16.33,16.36,168569.0,13.7027,13.753,13.6943,13.7195,168569.0
2021-11-22 11:30:00,16.37,16.37,16.31,16.35,154230.0,13.7279,13.7279,13.6776,13.7111,154230.0
2021-11-22 11:40:00,16.35,16.36,16.32,16.34,91836.0,13.7111,13.7195,13.686,13.7027,91836.0
2021-11-22 11:50:00,16.34,16.35,16.23,16.25,59048.0,13.7027,13.7111,13.6105,13.6272,59048.0
2021-11-22 12:00:00,16.25,16.29,16.25,16.28,114542.0,13.6272,13.6608,13.6272,13.6524,114542.0
2021-11-22 12:10:00,16.27,16.3,16.27,16.28,101920.0,13.644,13.6692,13.644,13.6524,101920.0
2021-11-22 12:20:00,16.28,16.3,16.25,16.29,52927.0,13.6524,13.6692,13.6272,13.6608,52927.0
2021-11-22 12:30:00,16.29,16.31,16.27,16.29,66938.0,13.6608,13.6776,13.644,13.6608,66938.0
2021-11-22 12:40:00,16.29,16.3,16.26,16.26,46082.0,13.6608,13.6692,13.6356,13.6356,46082.0
2021-11-22 12:50:00,16.26,16.32,16.25,16.32,61093.0,13.6356,13.686,13.6272,13.686,61093.0
2021-11-22 13:00:00,16.32,16.35,16.31,16.32,55746.0,13.686,13.7111,13.6776,13.686,55746.0
2021-11-22 13:10:00,16.32,16.33,16.3,16.3,48433.0,13.686,13.6943,13.6692,13.6692,48433.0
2021-11-22 13:20:00,16.31,16.32,16.29,16.29,77655.0,13.6776,13.686,13.6608,13.6608,77655.0
2021-11-22 13:30:00,16.3,16.33,16.29,16.32,37532.0,13.6692,13.6943,13.6608,13.686,37532.0
2021-11-22 13:40:00,16.32,16.33,16.29,16.3,59514.0,13.686,13.6943,13.6608,13.6692,59514.0
2021-11-22 13:50:00,16.3,16.31,16.29,16.3,41589.0,13.6692,13.6776,13.6608,13.6692,41589.0
2021-11-22 14:00:00,16.3,16.32,16.29,16.31,96601.0,13.6692,13.686,13.6608,13.6776,96601.0
2021-11-22 14:10:00,16.31,16.32,16.3,16.3,68513.0,13.6776,13.686,13.6692,13.6692,68513.0
2021-11-22 14:20:00,16.3,16.31,16.27,16.3,108206.0,13.6692,13.6776,13.644,13.6692,108206.0
2021-11-22 14:30:00,16.3,16.32,16.29,16.31,54111.0,13.6692,13.686,13.6608,13.6776,54111.0
2021-11-22 14:40:00,16.31,16.34,16.3,16.34,175176.0,13.6776,13.7027,13.6692,13.7027,175176.0
2021-11-22 14:50:00,16.34,16.36,16.33,16.35,92593.0,13.7027,13.7195,13.6943,13.7111,92593.0
2021-11-22 15:00:00,16.35,16.36,16.32,16.35,106268.0,13.7111,13.7195,13.686,13.7111,106268.0
2021-11-22 15:10:00,16.35,16.36,16.3,16.32,99065.0,13.7111,13.7195,13.6692,13.686,99065.0
2021-11-22 15:20:00,16.32,16.32,16.29,16.3,76825.0,13.686,13.686,13.6608,13.6692,76825.0
2021-11-22 15:30:00,16.3,16.32,16.29,16.3,158704.0,13.6692,13.686,13.6608,13.6692,158704.0
2021-11-22 15:40:00,16.3,16.31,16.25,16.25,220198.0,13.6692,13.6776,13.6272,13.6272,220198.0
2021-11-22 15:50:00,16.24,16.25,16.18,16.2,620764.0,13.6189,13.6272,13.5685,13.5853,620764.0
2021-11-23 09:30:00,16.33,16.39,16.21,16.25,349552.0,13.6943,13.7447,13.5937,13.6272,349552.0
2021-11-23 09:40:00,16.26,16.32,16.25,16.25,151514.0,13.6356,13.686,13.6272,13.6272,151514.0
2021-11-23 09:50:00,16.25,16.3,16.24,16.27,147961.0,13.6272,13.6692,13.6189,13.644,147961.0
2021-11-23 10:00:00,16.27,16.28,16.23,16.28,111030.0,13.644,13.6524,13.6105,13.6524,111030.0
2021-11-23 10:10:00,16.28,16.3,16.26,16.29,119207.0,13.6524,13.6692,13.6356,13.6608,119207.0
2021-11-23 10:20:00,16.29,16.29,16.23,16.25,106171.0,13.6608,13.6608,13.6105,13.6272,106171.0
2021-11-23 10:30:00,16.25,16.28,16.23,16.24,117848.0,13.6272,13.6524,13.6105,13.6189,117848.0
2021-11-23 10:40:00,16.24,16.32,16.23,16.31,157870.0,13.6189,13.686,13.6105,13.6776,157870.0
2021-11-23 10:50:00,16.32,16.33,16.27,16.28,132951.0,13.686,13.6943,13.644,13.6524,132951.0
2021-11-23 11:00:00,16.28,16.3,16.23,16.26,159499.0,13.6524,13.6692,13.6105,13.6356,159499.0
2021-11-23 11:10:00,16.27,16.31,16.26,16.27,204686.0,13.644,13.6776,13.6356,13.644,204686.0
2021-11-23 11:20:00,16.27,16.27,16.23,16.24,141200.0,13.644,13.644,13.6105,13.6189,141200.0
2021-11-23 11:30:00,16.25,16.29,16.22,16.29,170421.0,13.6272,13.6608,13.6021,13.6608,170421.0
2021-11-23 11:40:00,16.29,16.31,16.26,16.3,232893.0,13.6608,13.6776,13.6356,13.6692,232893.0
2021-11-23 11:50:00,16.3,16.32,16.27,16.28,116547.0,13.6692,13.686,13.644,13.6524,116547.0
2021-11-23 12:00:00,16.28,16.29,16.24,16.27,118274.0,13.6524,13.6608,13.6189,13.644,118274.0
2021-11-23 12:10:00,16.27,16.28,16.24,16.26,183300.0,13.644,13.6524,13.6189,13.6356,183300.0
2021-11-23 12:20:00,16.27,16.31,16.26,16.28,202888.0,13.644,13.6776,13.6356,13.6524,202888.0
2021-11-23 12:30:00,16.28,16.3,16.27,16.3,78845.0,13.6524,13.6692,13.644,13.6692,78845.0
2021-11-23 12:40:00,16.3,16.3,16.27,16.28,53588.0,13.6692,13.6692,13.644,13.6524,53588.0
2021-11-23 12:50:00,16.29,16.29,16.25,16.27,162150.0,13.6608,13.6608,13.6272,13.644,162150.0
2021-11-23 13:00:00,16.28,16.3,16.25,16.26,187371.0,13.6524,13.6692,13.6272,13.6356,187371.0
2021-11-23 13:10:00,16.25,16.27,16.24,16.25,197068.0,13.6272,13.644,13.6189,13.6272,197068.0
2021-11-23 13:20:00,16.25,16.28,16.24,16.27,177068.0,13.6272,13.6524,13.6189,13.644,177068.0
2021-11-23 13:30:00,16.27,16.29,16.26,16.29,128236.0,13.644,13.6608,13.6356,13.6608,128236.0
2021-11-23 13:40:00,16.29,16.3,16.26,16.3,103272.0,13.6608,13.6692,13.6356,13.6692,103272.0
2021-11-23 13:50:00,16.3,16.3,16.27,16.27,80155.0,13.6692,13.6692,13.644,13.644,80155.0
2021-11-23 14:00:00,16.28,16.29,16.25,16.29,97798.0,13.6524,13.6608,13.6272,13.6608,97798.0
2021-11-23 14:10:00,16.29,16.29,16.24,16.24,208313.0,13.6608,13.6608,13.6189,13.6189,208313.0
2021-11-23 14:20:00,16.25,16.29,16.24,16.27,123858.0,13.6272,13.6608,13.6189,13.644,123858.0
2021-11-23 14:30:00,16.27,16.28,16.24,16.27,269540.0,13.644,13.6524,13.6189,13.644,269540.0
2021-11-23 14:40:00,16.27,16.35,16.26,16.34,272492.0,13.644,13.7111,13.6356,13.7027,272492.0
2021-11-23 14:50:00,16.34,16.38,16.31,16.38,209211.0,13.7027,13.7363,13.6776,13.7363,209211.0
2021-11-23 15:00:00,16.38,16.43,16.36,16.41,248223.0,13.7363,13.7782,13.7195,13.7614,248223.0
2021-11-23 15:10:00,16.41,16.42,16.37,16.37,275660.0,13.7614,13.7698,13.7279,13.7279,275660.0
2021-11-23 15:20:00,16.38,16.43,16.37,16.39,261573.0,13.7363,13.7782,13.7279,13.7447,261573.0
2021-11-23 15:30:00,16.39,16.41,16.36,16.39,282915.0,13.7447,13.7614,13.7195,13.7447,282915.0
2021-11-23 15:40:00,16.39,16.41,16.36,16.37,218519.0,13.7447,13.7614,13.7195,13.7279,218519.0
2021-11-23 15:50:00,16.38,16.43,16.37,16.41,612891.0,13.7363,13.7782,13.7279,13.7614,612891.0
2021-11-24 09:30:00,16.4,16.48,16.31,16.48,317565.0,13.753,13.8201,13.6776,13.8201,317565.0
2021-11-24 09:40:00,16.47,16.53,16.43,16.5,398659.0,13.8117,13.8621,13.7782,13.8369,398659.0
2021-11-24 09:50:00,16.49,16.5,16.43,16.45,125554.0,13.8285,13.8369,13.7782,13.795,125554.0
2021-11-24 10:00:00,16.45,16.46,16.4,16.43,184924.0,13.795,13.8034,13.753,13.7782,184924.0
2021-11-24 10:10:00,16.44,16.5,16.43,16.48,124485.0,13.7866,13.8369,13.7782,13.8201,124485.0
2021-11-24 10:20:00,16.48,16.49,16.42,16.45,130003.0,13.8201,13.8285,13.7698,13.795,130003.0
2021-11-24 10:30:00,16.45,16.45,16.4,16.43,353617.0,13.795,13.795,13.753,13.7782,353617.0
2021-11-24 10:40:00,16.43,16.43,16.39,16.41,79533.0,13.7782,13.7782,13.7447,13.7614,79533.0
2021-11-24 10:50:00,16.42,16.44,16.39,16.4,67818.0,13.7698,13.7866,13.7447,13.753,67818.0
2021-11-24 11:00:00,16.39,16.42,16.38,16.41,149147.0,13.7447,13.7698,13.7363,13.7614,149147.0
2021-11-24 11:10:00,16.41,16.43,16.37,16.38,48251.0,13.7614,13.7782,13.7279,13.7363,48251.0
2021-11-24 11:20:00,16.38,16.39,16.33,16.33,105505.0,13.7363,13.7447,13.6943,13.6943,105505.0
2021-11-24 11:30:00,16.34,16.35,16.27,16.28,110051.0,13.7027,13.7111,13.644,13.6524,110051.0
2021-11-24 11:40:00,16.29,16.29,16.25,16.28,98925.0,13.6608,13.6608,13.6272,13.6524,98925.0
2021-11-24 11:50:00,16.29,16.31,16.28,16.3,71037.0,13.6608,13.6776,13.6524,13.6692,71037.0
2021-11-24 12:00:00,16.3,16.31,16.29,16.29,64921.0,13.6692,13.6776,13.6608,13.6608,64921.0
2021-11-24 12:10:00,16.3,16.34,16.29,16.33,55275.0,13.6692,13.7027,13.6608,13.6943,55275.0
2021-11-24 12:20:00,16.33,16.37,16.33,16.35,72290.0,13.6943,13.7279,13.6943,13.7111,72290.0
2021-11-24 12:30:00,16.34,16.36,16.34,16.35,28137.0,13.7027,13.7195,13.7027,13.7111,28137.0
2021-11-24 12:40:00,16.34,16.37,16.34,16.37,36535.0,13.7027,13.7279,13.7027,13.7279,36535.0
2021-11-24 12:50:00,16.37,16.38,16.35,16.36,90865.0,13.7279,13.7363,13.7111,13.7195,90865.0
2021-11-24 13:00:00,16.37,16.38,16.34,16.36,59030.0,13.7279,13.7363,13.7027,13.7195,59030.0
2021-11-24 13:10:00,16.35,16.37,16.34,16.36,71027.0,13.7111,13.7279,13.7027,13.7195,71027.0
2021-11-24 13:20:00,16.36,16.38,16.35,16.37,70838.0,13.7195,13.7363,13.7111,13.7279,70838.0
2021-11-24 13:30:00,16.37,16.39,16.35,16.36,44086.0,13.7279,13.7447,13.7111,13.7195,44086.0
2021-11-24 13:40:00,16.36,16.38,16.35,16.38,34182.0,13.7195,13.7363,13.7111,13.7363,34182.0
2021-11-24 13:50:00,16.38,16.4,16.37,16.38,63141.0,13.7363,13.753,13.7279,13.7363,63141.0
2021-11-24 14:00:00,16.38,16.4,16.34,16.36,83645.0,13.7363,13.753,13.7027,13.7195,83645.0
2021-11-24 14:10:00,16.36,16.38,16.34,16.37,47401.0,13.7195,13.7363,13.7027,13.7279,47401.0
2021-11-24 14:20:00,16.36,16.38,16.34,16.35,50839.0,13.7195,13.7363,13.7027,13.7111,50839.0
2021-11-24 14:30:00,16.35,16.38,16.34,16.37,53670.0,13.7111,13.7363,13.7027,13.7279,53670.0
2021-11-24 14:40:00,16.37,16.38,16.36,16.37,83264.0,13.7279,13.7363,13.7195,13.7279,83264.0
2021-11-24 14:50:00,16.37,16.38,16.36,16.37,34986.0,13.7279,13.7363,13.7195,13.7279,34986.0
2021-11-24 15:00:00,16.37,16.41,16.36,16.39,74766.0,13.7279,13.7614,13.7195,13.7447,74766.0
2021-11-24 15:10:00,16.39,16.41,16.37,16.39,94839.0,13.7447,13.7614,13.7279,13.7447,94839.0
2021-11-24 15:20:00,16.39,16.4,16.37,16.39,50688.0,13.7447,13.753,13.7279,13.7447,50688.0
2021-11-24 15:30:00,16.39,16.4,16.35,16.36,138108.0,13.7447,13.753,13.7111,13.7195,138108.0
2021-11-24 15:40:00,16.36,16.37,16.34,16.35,194513.0,13.7195,13.7279,13.7027,13.7111,194513.0
2021-11-24 15:50:00,16.35,16.37,16.33,16.34,542269.0,13.7111,13.7279,13.6943,13.7027,542269.0
2021-11-26 09:30:00,15.82,15.84,15.44,15.46,1313294.0,13.2667,13.2834,12.948,12.9648,1313294.0
2021-11-26 09:40:00,15.45,15.45,15.3,15.3,629976.0,12.9564,12.9564,12.8306,12.8306,629976.0
2021-11-26 09:50:00,15.31,15.31,15.24,15.26,678184.0,12.839,12.839,12.7803,12.797,678184.0
2021-11-26 10:00:00,15.26,15.36,15.23,15.31,513181.0,12.797,12.8809,12.7719,12.839,513181.0
2021-11-26 10:10:00,15.31,15.33,15.24,15.28,419077.0,12.839,12.8557,12.7803,12.8138,419077.0
2021-11-26 10:20:00,15.28,15.38,15.27,15.33,225800.0,12.8138,12.8977,12.8054,12.8557,225800.0
2021-11-26 10:30:00,15.33,15.37,15.28,15.37,266369.0,12.8557,12.8893,12.8138,12.8893,266369.0
2021-11-26 10:40:00,15.36,15.38,15.32,15.36,294846.0,12.8809,12.8977,12.8474,12.8809,294846.0
2021-11-26 10:50:00,15.36,15.37,15.31,15.34,218447.0,12.8809,12.8893,12.839,12.8641,218447.0
2021-11-26 11:00:00,15.33,15.38,15.29,15.34,228411.0,12.8557,12.8977,12.8222,12.8641,228411.0
2021-11-26 11:10:00,15.33,15.35,15.28,15.29,308793.0,12.8557,12.8725,12.8138,12.8222,308793.0
2021-11-26 11:20:00,15.29,15.29,15.24,15.27,291796.0,12.8222,12.8222,12.7803,12.8054,291796.0
2021-11-26 11:30:00,15.27,15.35,15.24,15.33,175394.0,12.8054,12.8725,12.7803,12.8557,175394.0
2021-11-26 11:40:00,15.33,15.34,15.27,15.3,240766.0,12.8557,12.8641,12.8054,12.8306,240766.0
2021-11-26 11:50:00,15.31,15.31,15.26,15.28,224555.0,12.839,12.839,12.797,12.8138,224555.0
2021-11-26 12:00:00,15.28,15.37,15.28,15.37,215220.0,12.8138,12.8893,12.8138,12.8893,215220.0
2021-11-26 12:10:00,15.37,15.43,15.35,15.36,251330.0,12.8893,12.9396,12.8725,12.8809,251330.0
2021-11-26 12:20:00,15.35,15.39,15.33,15.39,360778.0,12.8725,12.9061,12.8557,12.9061,360778.0
2021-11-26 12:30:00,15.38,15.5,15.36,15.47,584652.0,12.8977,12.9983,12.8809,12.9731,584652.0
2021-11-26 12:40:00,15.46,15.49,15.45,15.45,404435.0,12.9648,12.9899,12.9564,12.9564,404435.0
2021-11-26 12:50:00,15.45,15.45,15.32,15.36,1141444.0,12.9564,12.9564,12.8474,12.8809,1141444.0
2021-11-29 09:30:00,15.67,15.74,15.54,15.55,673054.0,13.1409,13.1996,13.0318,13.0402,673054.0
2021-11-29 09:40:00,15.54,15.56,15.5,15.51,303644.0,13.0318,13.0486,12.9983,13.0067,303644.0
2021-11-29 09:50:00,15.51,15.52,15.4,15.43,228146.0,13.0067,13.0151,12.9144,12.9396,228146.0
2021-11-29 10:00:00,15.43,15.46,15.36,15.39,282002.0,12.9396,12.9648,12.8809,12.9061,282002.0
2021-11-29 10:10:00,15.4,15.41,15.34,15.38,199317.0,12.9144,12.9228,12.8641,12.8977,199317.0
2021-11-29 10:20:00,15.39,15.39,15.29,15.31,183024.0,12.9061,12.9061,12.8222,12.839,183024.0
2021-11-29 10:30:00,15.31,15.33,15.25,15.27,219197.0,12.839,12.8557,12.7886,12.8054,219197.0
2021-11-29 10:40:00,15.28,15.29,15.23,15.23,151463.0,12.8138,12.8222,12.7719,12.7719,151463.0
2021-11-29 10:50:00,15.23,15.28,15.22,15.28,184246.0,12.7719,12.8138,12.7635,12.8138,184246.0
2021-11-29 11:00:00,15.28,15.34,15.27,15.31,195939.0,12.8138,12.8641,12.8054,12.839,195939.0
2021-11-29 11:10:00,15.32,15.33,15.29,15.29,106233.0,12.8474,12.8557,12.8222,12.8222,106233.0
2021-11-29 11:20:00,15.29,15.32,15.25,15.26,146709.0,12.8222,12.8474,12.7886,12.797,146709.0
2021-11-29 11:30:00,15.26,15.29,15.23,15.29,178354.0,12.797,12.8222,12.7719,12.8222,178354.0
2021-11-29 11:40:00,15.29,15.33,15.28,15.32,131811.0,12.8222,12.8557,12.8138,12.8474,131811.0
2021-11-29 11:50:00,15.32,15.34,15.31,15.32,230807.0,12.8474,12.8641,12.839,12.8474,230807.0
2021-11-29 12:00:00,15.32,15.36,15.31,15.35,150633.0,12.8474,12.8809,12.839,12.8725,150633.0
2021-11-29 12:10:00,15.36,15.42,15.35,15.42,121392.0,12.8809,12.9312,12.8725,12.9312,121392.0
2021-11-29 12:20:00,15.41,15.47,15.41,15.44,181607.0,12.9228,12.9731,12.9228,12.948,181607.0
2021-11-29 12:30:00,15.44,15.47,15.43,15.46,348874.0,12.948,12.9731,12.9396,12.9648,348874.0
2021-11-29 12:40:00,15.46,15.48,15.46,15.48,149381.0,12.9648,12.9815,12.9648,12.9815,149381.0
2021-11-29 12:50:00,15.47,15.49,15.46,15.48,111622.0,12.9731,12.9899,12.9648,12.9815,111622.0
2021-11-29 13:00:00,15.48,15.49,15.45,15.48,172768.0,12.9815,12.9899,12.9564,12.9815,172768.0
2021-11-29 13:10:00,15.48,15.48,15.45,15.46,110354.0,12.9815,12.9815,12.9564,12.9648,110354.0
2021-11-29 13:20:00,15.47,15.49,15.46,15.49,122198.0,12.9731,12.9899,12.9648,12.9899,122198.0
2021-11-29 13:30:00,15.49,15.5,15.45,15.46,183853.0,12.9899,12.9983,12.9564,12.9648,183853.0
2021-11-29 13:40:00,15.45,15.46,15.42,15.43,109255.0,12.9564,12.9648,12.9312,12.9396,109255.0
2021-11-29 13:50:00,15.42,15.45,15.41,15.45,77584.0,12.9312,12.9564,12.9228,12.9564,77584.0
2021-11-29 14:00:00,15.45,15.47,15.43,15.45,112590.0,12.9564,12.9731,12.9396,12.9564,112590.0
2021-11-29 14:10:00,15.45,15.46,15.43,15.45,86809.0,12.9564,12.9648,12.9396,12.9564,86809.0
2021-11-29 14:20:00,15.44,15.46,15.43,15.45,133603.0,12.948,12.9648,12.9396,12.9564,133603.0
2021-11-29 14:30:00,15.45,15.45,15.41,15.41,121408.0,12.9564,12.9564,12.9228,12.9228,121408.0
2021-11-29 14:40:00,15.41,15.45,15.41,15.42,180484.0,12.9228,12.9564,12.9228,12.9312,180484.0
2021-11-29 14:50:00,15.42,15.44,15.39,15.41,240324.0,12.9312,12.948,12.9061,12.9228,240324.0
2021-11-29 15:00:00,15.41,15.44,15.4,15.44,173963.0,12.9228,12.948,12.9144,12.948,173963.0
2021-11-29 15:10:00,15.43,15.46,15.42,15.43,131213.0,12.9396,12.9648,12.9312,12.9396,131213.0
2021-11-29 15:20:00,15.43,15.44,15.41,15.41,94920.0,12.9396,12.948,12.9228,12.9228,94920.0
2021-11-29 15:30:00,15.41,15.44,15.4,15.43,176779.0,12.9228,12.948,12.9144,12.9396,176779.0
2021-11-29 15:40:00,15.43,15.43,15.38,15.4,334038.0,12.9396,12.9396,12.8977,12.9144,334038.0
2021-11-29 15:50:00,15.39,15.4,15.34,15.37,916071.0,12.9061,12.9144,12.8641,12.8893,916071.0
2021-11-30 09:30:00,15.14,15.21,15.04,15.05,485975.0,12.6964,12.7551,12.6125,12.6209,485975.0
2021-11-30 09:40:00,15.05,15.13,15.03,15.05,230265.0,12.6209,12.688,12.6042,12.6209,230265.0
2021-11-30 09:50:00,15.06,15.13,15.03,15.08,212672.0,12.6293,12.688,12.6042,12.6461,212672.0
2021-11-30 10:00:00,15.08,15.15,15.04,15.11,186459.0,12.6461,12.7048,12.6125,12.6712,186459.0
2021-11-30 10:10:00,15.11,15.11,15.03,15.04,157905.0,12.6712,12.6712,12.6042,12.6125,157905.0
2021-11-30 10:20:00,15.04,15.05,14.99,15.02,235545.0,12.6125,12.6209,12.5706,12.5958,235545.0
2021-11-30 10:30:00,15.01,15.15,15.01,15.13,202295.0,12.5874,12.7048,12.5874,12.688,202295.0
2021-11-30 10:40:00,15.13,15.15,15.1,15.11,228272.0,12.688,12.7048,12.6629,12.6712,228272.0
2021-11-30 10:50:00,15.11,15.14,15.04,15.06,355585.0,12.6712,12.6964,12.6125,12.6293,355585.0
2021-11-30 11:00:00,15.07,15.08,15.01,15.02,415197.0,12.6377,12.6461,12.5874,12.5958,415197.0
2021-11-30 11:10:00,15.02,15.19,15.01,15.18,288250.0,12.5958,12.7383,12.5874,12.7299,288250.0
2021-11-30 11:20:00,15.18,15.18,15.06,15.08,182728.0,12.7299,12.7299,12.6293,12.6461,182728.0
2021-11-30 11:30:00,15.08,15.08,15.0,15.03,204356.0,12.6461,12.6461,12.579,12.6042,204356.0
2021-11-30 11:40:00,15.02,15.04,14.92,14.93,250707.0,12.5958,12.6125,12.5119,12.5203,250707.0
2021-11-30 11:50:00,14.92,14.95,14.89,14.95,210270.0,12.5119,12.5371,12.4868,12.5371,210270.0
2021-11-30 12:00:00,14.95,14.95,14.89,14.91,196631.0,12.5371,12.5371,12.4868,12.5035,196631.0
2021-11-30 12:10:00,14.91,14.96,14.88,14.95,371047.0,12.5035,12.5455,12.4784,12.5371,371047.0
2021-11-30 12:20:00,14.95,14.96,14.92,14.94,138258.0,12.5371,12.5455,12.5119,12.5287,138258.0
2021-11-30 12:30:00,14.94,14.98,14.92,14.94,118834.0,12.5287,12.5622,12.5119,12.5287,118834.0
2021-11-30 12:40:00,14.94,14.96,14.91,14.91,118609.0,12.5287,12.5455,12.5035,12.5035,118609.0
2021-11-30 12:50:00,14.92,14.95,14.9,14.92,124032.0,12.5119,12.5371,12.4951,12.5119,124032.0
2021-11-30 13:00:00,14.93,14.94,14.87,14.87,152434.0,12.5203,12.5287,12.47,12.47,152434.0
2021-11-30 13:10:00,14.87,14.89,14.84,14.86,141494.0,12.47,12.4868,12.4448,12.4616,141494.0
2021-11-30 13:20:00,14.85,14.9,14.84,14.85,173755.0,12.4532,12.4951,12.4448,12.4532,173755.0
2021-11-30 13:30:00,14.85,14.89,14.82,14.89,176076.0,12.4532,12.4868,12.4281,12.4868,176076.0
2021-11-30 13:40:00,14.89,14.95,14.88,14.93,97372.0,12.4868,12.5371,12.4784,12.5203,97372.0
2021-11-30 13:50:00,14.94,14.97,14.93,14.96,137752.0,12.5287,12.5538,12.5203,12.5455,137752.0
2021-11-30 14:00:00,14.95,14.96,14.93,14.96,168554.0,12.5371,12.5455,12.5203,12.5455,168554.0
2021-11-30 14:10:00,14.96,14.98,14.94,14.97,139317.0,12.5455,12.5622,12.5287,12.5538,139317.0
2021-11-30 14:20:00,14.98,14.99,14.93,14.93,195981.0,12.5622,12.5706,12.5203,12.5203,195981.0
2021-11-30 14:30:00,14.93,14.96,14.92,14.94,131283.0,12.5203,12.5455,12.5119,12.5287,131283.0
2021-11-30 14:40:00,14.95,14.96,14.9,14.91,131546.0,12.5371,12.5455,12.4951,12.5035,131546.0
2021-11-30 14:50:00,14.9,14.92,14.89,14.91,203423.0,12.4951,12.5119,12.4868,12.5035,203423.0
2021-11-30 15:00:00,14.92,14.95,14.91,14.93,190351.0,12.5119,12.5371,12.5035,12.5203,190351.0
2021-11-30 15:10:00,14.92,14.94,14.9,14.91,197207.0,12.5119,12.5287,12.4951,12.5035,197207.0
2021-11-30 15:20:00,14.91,14.94,14.89,14.91,213698.0,12.5035,12.5287,12.4868,12.5035,213698.0
2021-11-30 15:30:00,14.91,14.95,14.9,14.94,231124.0,12.5035,12.5371,12.4951,12.5287,231124.0
2021-11-30 15:40:00,14.94,15.01,14.93,14.96,419385.0,12.5287,12.5874,12.5203,12.5455,419385.0
2021-11-30 15:50:00,14.96,14.97,14.81,14.84,2245598.0,12.5455,12.5538,12.4197,12.4448,2245598.0
2021-12-01 09:30:00,15.24,15.33,15.15,15.21,484564.0,12.7803,12.8557,12.7048,12.7551,484564.0
2021-12-01 09:40:00,15.21,15.27,15.19,15.24,216994.0,12.7551,12.8054,12.7383,12.7803,216994.0
2021-12-01 09:50:00,15.24,15.34,15.22,15.32,188401.0,12.7803,12.8641,12.7635,12.8474,188401.0
2021-12-01 10:00:00,15.33,15.38,15.31,15.36,266646.0,12.8557,12.8977,12.839,12.8809,266646.0
2021-12-01 10:10:00,15.35,15.41,15.35,15.41,262234.0,12.8725,12.9228,12.8725,12.9228,262234.0
2021-12-01 10:20:00,15.41,15.43,15.33,15.34,230213.0,12.9228,12.9396,12.8557,12.8641,230213.0
2021-12-01 10:30:00,15.34,15.39,15.26,15.27,149831.0,12.8641,12.9061,12.797,12.8054,149831.0
2021-12-01 10:40:00,15.26,15.33,15.25,15.33,187588.0,12.797,12.8557,12.7886,12.8557,187588.0
2021-12-01 10:50:00,15.33,15.34,15.28,15.31,133738.0,12.8557,12.8641,12.8138,12.839,133738.0
2021-12-01 11:00:00,15.31,15.33,15.27,15.29,469245.0,12.839,12.8557,12.8054,12.8222,469245.0
2021-12-01 11:10:00,15.3,15.33,15.27,15.3,198771.0,12.8306,12.8557,12.8054,12.8306,198771.0
2021-12-01 11:20:00,15.31,15.33,15.3,15.3,194824.0,12.839,12.8557,12.8306,12.8306,194824.0
2021-12-01 11:30:00,15.31,15.33,15.28,15.3,199291.0,12.839,12.8557,12.8138,12.8306,199291.0
2021-12-01 11:40:00,15.3,15.3,15.18,15.18,179436.0,12.8306,12.8306,12.7299,12.7299,179436.0
2021-12-01 11:50:00,15.18,15.19,15.11,15.15,180911.0,12.7299,12.7383,12.6712,12.7048,180911.0
2021-12-01 12:00:00,15.15,15.17,15.12,15.16,132575.0,12.7048,12.7216,12.6796,12.7132,132575.0
2021-12-01 12:10:00,15.16,15.24,15.16,15.23,123774.0,12.7132,12.7803,12.7132,12.7719,123774.0
2021-12-01 12:20:00,15.23,15.24,15.15,15.15,107968.0,12.7719,12.7803,12.7048,12.7048,107968.0
2021-12-01 12:30:00,15.15,15.2,15.12,15.16,216351.0,12.7048,12.7467,12.6796,12.7132,216351.0
2021-12-01 12:40:00,15.16,15.17,15.09,15.1,97795.0,12.7132,12.7216,12.6545,12.6629,97795.0
2021-12-01 12:50:00,15.1,15.11,15.04,15.06,160380.0,12.6629,12.6712,12.6125,12.6293,160380.0
2021-12-01 13:00:00,15.06,15.08,15.0,15.02,383739.0,12.6293,12.6461,12.579,12.5958,383739.0
2021-12-01 13:10:00,15.02,15.05,14.98,14.99,284059.0,12.5958,12.6209,12.5622,12.5706,284059.0
2021-12-01 13:20:00,14.99,15.06,14.98,15.04,143532.0,12.5706,12.6293,12.5622,12.6125,143532.0
2021-12-01 13:30:00,15.04,15.06,15.01,15.05,148539.0,12.6125,12.6293,12.5874,12.6209,148539.0
2021-12-01 13:40:00,15.05,15.06,14.92,14.94,312549.0,12.6209,12.6293,12.5119,12.5287,312549.0
2021-12-01 13:50:00,14.94,15.0,14.93,14.98,119178.0,12.5287,12.579,12.5203,12.5622,119178.0
2021-12-01 14:00:00,14.98,14.99,14.91,14.91,408273.0,12.5622,12.5706,12.5035,12.5035,408273.0
2021-12-01 14:10:00,14.91,14.93,14.87,14.88,357332.0,12.5035,12.5203,12.47,12.4784,357332.0
2021-12-01 14:20:00,14.89,14.94,14.89,14.92,182003.0,12.4868,12.5287,12.4868,12.5119,182003.0
2021-12-01 14:30:00,14.91,14.97,14.91,14.95,706074.0,12.5035,12.5538,12.5035,12.5371,706074.0
2021-12-01 14:40:00,14.95,14.95,14.89,14.92,152950.0,12.5371,12.5371,12.4868,12.5119,152950.0
2021-12-01 14:50:00,14.93,14.95,14.89,14.91,637120.0,12.5203,12.5371,12.4868,12.5035,637120.0
2021-12-01 15:00:00,14.91,14.92,14.82,14.84,201651.0,12.5035,12.5119,12.4281,12.4448,201651.0
2021-12-01 15:10:00,14.83,14.85,14.77,14.81,470639.0,12.4364,12.4532,12.3861,12.4197,470639.0
2021-12-01 15:20:00,14.8,14.82,14.73,14.75,520396.0,12.4113,12.4281,12.3526,12.3693,520396.0
2021-12-01 15:30:00,14.74,14.8,14.71,14.79,367479.0,12.361,12.4113,12.3358,12.4029,367479.0
2021-12-01 15:40:00,14.78,14.83,14.74,14.75,346494.0,12.3945,12.4364,12.361,12.3693,346494.0
2021-12-01 15:50:00,14.74,14.75,14.66,14.66,1798387.0,12.361,12.3693,12.2939,12.2939,1798387.0
2021-12-02 09:30:00,14.85,14.97,14.67,14.78,541490.0,12.4532,12.5538,12.3023,12.3945,541490.0
2021-12-02 09:40:00,14.78,14.9,14.76,14.88,205641.0,12.3945,12.4951,12.3777,12.4784,205641.0
2021-12-02 09:50:00,14.88,14.96,14.87,14.95,222045.0,12.4784,12.5455,12.47,12.5371,222045.0
2021-12-02 10:00:00,14.95,14.98,14.91,14.96,198768.0,12.5371,12.5622,12.5035,12.5455,198768.0
2021-12-02 10:10:00,14.96,14.97,14.87,14.89,311824.0,12.5455,12.5538,12.47,12.4868,311824.0
2021-12-02 10:20:00,14.88,14.95,14.87,14.91,323699.0,12.4784,12.5371,12.47,12.5035,323699.0
2021-12-02 10:30:00,14.91,14.95,14.86,14.87,425937.0,12.5035,12.5371,12.4616,12.47,425937.0
2021-12-02 10:40:00,14.87,14.91,14.84,14.91,250984.0,12.47,12.5035,12.4448,12.5035,250984.0
2021-12-02 10:50:00,14.92,14.99,14.89,14.99,206233.0,12.5119,12.5706,12.4868,12.5706,206233.0
2021-12-02 11:00:00,14.99,15.01,14.92,14.97,196378.0,12.5706,12.5874,12.5119,12.5538,196378.0
2021-12-02 11:10:00,14.97,15.0,14.95,14.99,141562.0,12.5538,12.579,12.5371,12.5706,141562.0
2021-12-02 11:20:00,14.99,15.06,14.98,15.04,144656.0,12.5706,12.6293,12.5622,12.6125,144656.0
2021-12-02 11:30:00,15.04,15.06,14.94,14.98,260013.0,12.6125,12.6293,12.5287,12.5622,260013.0
2021-12-02 11:40:00,14.98,15.08,14.98,15.07,141969.0,12.5622,12.6461,12.5622,12.6377,141969.0
2021-12-02 11:50:00,15.06,15.12,15.05,15.1,162040.0,12.6293,12.6796,12.6209,12.6629,162040.0
2021-12-02 12:00:00,15.11,15.11,15.07,15.1,138938.0,12.6712,12.6712,12.6377,12.6629,138938.0
2021-12-02 12:10:00,15.1,15.14,15.09,15.11,175650.0,12.6629,12.6964,12.6545,12.6712,175650.0
2021-12-02 12:20:00,15.11,15.12,15.09,15.12,126326.0,12.6712,12.6796,12.6545,12.6796,126326.0
2021-12-02 12:30:00,15.12,15.14,15.1,15.12,111803.0,12.6796,12.6964,12.6629,12.6796,111803.0
2021-12-02 12:40:00,15.12,15.17,15.11,15.16,115140.0,12.6796,12.7216,12.6712,12.7132,115140.0
2021-12-02 12:50:00,15.16,15.17,15.12,15.16,180037.0,12.7132,12.7216,12.6796,12.7132,180037.0
2021-12-02 13:00:00,15.16,15.18,15.12,15.17,950066.0,12.7132,12.7299,12.6796,12.7216,950066.0
2021-12-02 13:10:00,15.17,15.25,15.16,15.2,479887.0,12.7216,12.7886,12.7132,12.7467,479887.0
2021-12-02 13:20:00,15.2,15.22,15.14,15.15,776303.0,12.7467,12.7635,12.6964,12.7048,776303.0
2021-12-02 13:30:00,15.15,15.17,15.11,15.16,318890.0,12.7048,12.7216,12.6712,12.7132,318890.0
2021-12-02 13:40:00,15.17,15.18,15.15,15.17,242252.0,12.7216,12.7299,12.7048,12.7216,242252.0
2021-12-02 13:50:00,15.18,15.24,15.15,15.23,245083.0,12.7299,12.7803,12.7048,12.7719,245083.0
2021-12-02 14:00:00,15.22,15.29,15.22,15.27,281035.0,12.7635,12.8222,12.7635,12.8054,281035.0
2021-12-02 14:10:00,15.27,15.29,15.23,15.28,245966.0,12.8054,12.8222,12.7719,12.8138,245966.0
2021-12-02 14:20:00,15.29,15.3,15.25,15.29,123923.0,12.8222,12.8306,12.7886,12.8222,123923.0
2021-12-02 14:30:00,15.29,15.29,15.25,15.26,114041.0,12.8222,12.8222,12.7886,12.797,114041.0
2021-12-02 14:40:00,15.27,15.28,15.24,15.24,205352.0,12.8054,12.8138,12.7803,12.7803,205352.0
2021-12-02 14:50:00,15.25,15.27,15.22,15.23,225082.0,12.7886,12.8054,12.7635,12.7719,225082.0
2021-12-02 15:00:00,15.23,15.25,15.21,15.22,140057.0,12.7719,12.7886,12.7551,12.7635,140057.0
2021-12-02 15:10:00,15.21,15.22,15.19,15.2,229214.0,12.7551,12.7635,12.7383,12.7467,229214.0
2021-12-02 15:20:00,15.2,15.24,15.19,15.23,259199.0,12.7467,12.7803,12.7383,12.7719,259199.0
2021-12-02 15:30:00,15.23,15.26,15.21,15.24,260336.0,12.7719,12.797,12.7551,12.7803,260336.0
2021-12-02 15:40:00,15.24,15.27,15.22,15.26,497691.0,12.7803,12.8054,12.7635,12.797,497691.0
2021-12-02 15:50:00,15.25,15.28,15.19,15.23,1576550.0,12.7886,12.8138,12.7383,12.7719,1576550.0
2021-12-03 09:30:00,15.19,15.26,15.17,15.2,412905.0,12.7383,12.797,12.7216,12.7467,412905.0
2021-12-03 09:40:00,15.2,15.22,15.14,15.16,137822.0,12.7467,12.7635,12.6964,12.7132,137822.0
2021-12-03 09:50:00,15.16,15.16,15.05,15.08,264596.0,12.7132,12.7132,12.6209,12.6461,264596.0
2021-12-03 10:00:00,15.08,15.13,15.05,15.1,202732.0,12.6461,12.688,12.6209,12.6629,202732.0
2021-12-03 10:10:00,15.09,15.14,15.04,15.13,149445.0,12.6545,12.6964,12.6125,12.688,149445.0
2021-12-03 10:20:00,15.14,15.17,15.11,15.16,185082.0,12.6964,12.7216,12.6712,12.7132,185082.0
2021-12-03 10:30:00,15.16,15.16,15.06,15.09,207302.0,12.7132,12.7132,12.6293,12.6545,207302.0
2021-12-03 10:40:00,15.09,15.09,14.94,14.98,232608.0,12.6545,12.6545,12.5287,12.5622,232608.0
2021-12-03 10:50:00,14.98,15.02,14.95,14.99,207954.0,12.5622,12.5958,12.5371,12.5706,207954.0
2021-12-03 11:00:00,14.98,15.01,14.93,14.95,242128.0,12.5622,12.5874,12.5203,12.5371,242128.0
2021-12-03 11:10:00,14.96,15.0,14.92,14.92,276465.0,12.5455,12.579,12.5119,12.5119,276465.0
2021-12-03 11:20:00,14.92,14.98,14.9,14.92,237755.0,12.5119,12.5622,12.4951,12.5119,237755.0
2021-12-03 11:30:00,14.92,14.99,14.91,14.98,206036.0,12.5119,12.5706,12.5035,12.5622,206036.0
2021-12-03 11:40:00,14.98,14.99,14.92,14.96,177294.0,12.5622,12.5706,12.5119,12.5455,177294.0
2021-12-03 11:50:00,14.96,14.97,14.87,14.88,217297.0,12.5455,12.5538,12.47,12.4784,217297.0
2021-12-03 12:00:00,14.88,14.94,14.86,14.92,159701.0,12.4784,12.5287,12.4616,12.5119,159701.0
2021-12-03 12:10:00,14.93,15.0,14.92,14.99,126938.0,12.5203,12.579,12.5119,12.5706,126938.0
2021-12-03 12:20:00,14.99,15.02,14.97,15.01,150685.0,12.5706,12.5958,12.5538,12.5874,150685.0
2021-12-03 12:30:00,15.0,15.01,14.93,15.01,98382.0,12.579,12.5874,12.5203,12.5874,98382.0
2021-12-03 12:40:00,15.01,15.04,14.97,15.0,227736.0,12.5874,12.6125,12.5538,12.579,227736.0
2021-12-03 12:50:00,15.0,15.02,14.94,14.96,201140.0,12.579,12.5958,12.5287,12.5455,201140.0
2021-12-03 13:00:00,14.96,14.98,14.93,14.98,141588.0,12.5455,12.5622,12.5203,12.5622,141588.0
2021-12-03 13:10:00,14.97,15.0,14.94,14.99,117890.0,12.5538,12.579,12.5287,12.5706,117890.0
2021-12-03 13:20:00,14.99,14.99,14.91,14.92,120909.0,12.5706,12.5706,12.5035,12.5119,120909.0
2021-12-03 13:30:00,14.92,14.93,14.85,14.85,323376.0,12.5119,12.5203,12.4532,12.4532,323376.0
2021-12-03 13:40:00,14.86,14.89,14.84,14.86,256551.0,12.4616,12.4868,12.4448,12.4616,256551.0
2021-12-03 13:50:00,14.87,14.89,14.84,14.85,184238.0,12.47,12.4868,12.4448,12.4532,184238.0
2021-12-03 14:00:00,14.85,14.88,14.83,14.84,132392.0,12.4532,12.4784,12.4364,12.4448,132392.0
2021-12-03 14:10:00,14.84,14.86,14.8,14.81,174496.0,12.4448,12.4616,12.4113,12.4197,174496.0
2021-12-03 14:20:00,14.81,14.84,14.78,14.83,257417.0,12.4197,12.4448,12.3945,12.4364,257417.0
2021-12-03 14:30:00,14.83,14.85,14.78,14.8,296782.0,12.4364,12.4532,12.3945,12.4113,296782.0
2021-12-03 14:40:00,14.8,14.83,14.78,14.78,269596.0,12.4113,12.4364,12.3945,12.3945,269596.0
2021-12-03 14:50:00,14.79,14.83,14.77,14.79,238566.0,12.4029,12.4364,12.3861,12.4029,238566.0
2021-12-03 15:00:00,14.79,14.85,14.77,14.8,435928.0,12.4029,12.4532,12.3861,12.4113,435928.0
2021-12-03 15:10:00,14.81,14.86,14.8,14.83,347503.0,12.4197,12.4616,12.4113,12.4364,347503.0
2021-12-03 15:20:00,14.83,14.94,14.82,14.91,420114.0,12.4364,12.5287,12.4281,12.5035,420114.0
2021-12-03 15:30:00,14.91,14.98,14.86,14.88,575371.0,12.5035,12.5622,12.4616,12.4784,575371.0
2021-12-03 15:40:00,14.88,14.9,14.81,14.86,965832.0,12.4784,12.4951,12.4197,12.4616,965832.0
2021-12-03 15:50:00,14.85,14.99,14.81,14.95,2344689.0,12.4532,12.5706,12.4197,12.5371,2344689.0
2021-12-06 09:30:00,15.2,15.22,15.03,15.03,570498.0,12.7467,12.7635,12.6042,12.6042,570498.0
2021-12-06 09:40:00,15.03,15.18,15.02,15.13,198165.0,12.6042,12.7299,12.5958,12.688,198165.0
2021-12-06 09:50:00,15.13,15.24,15.11,15.22,178538.0,12.688,12.7803,12.6712,12.7635,178538.0
2021-12-06 10:00:00,15.22,15.23,15.11,15.17,256734.0,12.7635,12.7719,12.6712,12.7216,256734.0
2021-12-06 10:10:00,15.17,15.2,15.14,15.16,172439.0,12.7216,12.7467,12.6964,12.7132,172439.0
2021-12-06 10:20:00,15.16,15.2,15.15,15.2,147567.0,12.7132,12.7467,12.7048,12.7467,147567.0
2021-12-06 10:30:00,15.2,15.3,15.18,15.29,252290.0,12.7467,12.8306,12.7299,12.8222,252290.0
2021-12-06 10:40:00,15.29,15.33,15.26,15.32,180230.0,12.8222,12.8557,12.797,12.8474,180230.0
2021-12-06 10:50:00,15.32,15.37,15.29,15.36,165232.0,12.8474,12.8893,12.8222,12.8809,165232.0
2021-12-06 11:00:00,15.36,15.36,15.29,15.3,138750.0,12.8809,12.8809,12.8222,12.8306,138750.0
2021-12-06 11:10:00,15.3,15.34,15.28,15.34,126728.0,12.8306,12.8641,12.8138,12.8641,126728.0
2021-12-06 11:20:00,15.34,15.36,15.33,15.34,122620.0,12.8641,12.8809,12.8557,12.8641,122620.0
2021-12-06 11:30:00,15.34,15.36,15.32,15.33,128611.0,12.8641,12.8809,12.8474,12.8557,128611.0
2021-12-06 11:40:00,15.33,15.34,15.28,15.29,137776.0,12.8557,12.8641,12.8138,12.8222,137776.0
2021-12-06 11:50:00,15.29,15.33,15.28,15.3,132382.0,12.8222,12.8557,12.8138,12.8306,132382.0
2021-12-06 12:00:00,15.31,15.35,15.29,15.34,89664.0,12.839,12.8725,12.8222,12.8641,89664.0
2021-12-06 12:10:00,15.34,15.38,15.32,15.35,183254.0,12.8641,12.8977,12.8474,12.8725,183254.0
2021-12-06 12:20:00,15.35,15.38,15.34,15.36,86333.0,12.8725,12.8977,12.8641,12.8809,86333.0
2021-12-06 12:30:00,15.36,15.37,15.33,15.37,359641.0,12.8809,12.8893,12.8557,12.8893,359641.0
2021-12-06 12:40:00,15.37,15.41,15.36,15.41,178956.0,12.8893,12.9228,12.8809,12.9228,178956.0
2021-12-06 12:50:00,15.41,15.45,15.38,15.4,332302.0,12.9228,12.9564,12.8977,12.9144,332302.0
2021-12-06 13:00:00,15.4,15.46,15.39,15.45,454211.0,12.9144,12.9648,12.9061,12.9564,454211.0
2021-12-06 13:10:00,15.45,15.45,15.42,15.44,127611.0,12.9564,12.9564,12.9312,12.948,127611.0
2021-12-06 13:20:00,15.44,15.46,15.41,15.42,120249.0,12.948,12.9648,12.9228,12.9312,120249.0
2021-12-06 13:30:00,15.42,15.44,15.39,15.41,168431.0,12.9312,12.948,12.9061,12.9228,168431.0
2021-12-06 13:40:00,15.41,15.48,15.4,15.46,130162.0,12.9228,12.9815,12.9144,12.9648,130162.0
2021-12-06 13:50:00,15.46,15.48,15.44,15.45,120333.0,12.9648,12.9815,12.948,12.9564,120333.0
2021-12-06 14:00:00,15.45,15.47,15.41,15.42,105190.0,12.9564,12.9731,12.9228,12.9312,105190.0
2021-12-06 14:10:00,15.42,15.43,15.37,15.39,152193.0,12.9312,12.9396,12.8893,12.9061,152193.0
2021-12-06 14:20:00,15.39,15.42,15.38,15.39,93231.0,12.9061,12.9312,12.8977,12.9061,93231.0
2021-12-06 14:30:00,15.39,15.42,15.38,15.41,159787.0,12.9061,12.9312,12.8977,12.9228,159787.0
2021-12-06 14:40:00,15.4,15.41,15.34,15.35,139240.0,12.9144,12.9228,12.8641,12.8725,139240.0
2021-12-06 14:50:00,15.36,15.36,15.33,15.34,132562.0,12.8809,12.8809,12.8557,12.8641,132562.0
2021-12-06 15:00:00,15.34,15.37,15.32,15.35,225268.0,12.8641,12.8893,12.8474,12.8725,225268.0
2021-12-06 15:10:00,15.34,15.35,15.32,15.34,219086.0,12.8641,12.8725,12.8474,12.8641,219086.0
2021-12-06 15:20:00,15.33,15.33,15.26,15.29,232861.0,12.8557,12.8557,12.797,12.8222,232861.0
2021-12-06 15:30:00,15.29,15.3,15.25,15.27,311568.0,12.8222,12.8306,12.7886,12.8054,311568.0
2021-12-06 15:40:00,15.28,15.29,15.25,15.27,321575.0,12.8138,12.8222,12.7886,12.8054,321575.0
2021-12-06 15:50:00,15.27,15.27,15.23,15.24,772096.0,12.8054,12.8054,12.7719,12.7803,772096.0
2021-12-07 09:30:00,15.31,15.43,15.26,15.4,334096.0,12.839,12.9396,12.797,12.9144,334096.0
2021-12-07 09:40:00,15.4,15.46,15.36,15.44,176026.0,12.9144,12.9648,12.8809,12.948,176026.0
2021-12-07 09:50:00,15.44,15.49,15.4,15.49,212716.0,12.948,12.9899,12.9144,12.9899,212716.0
2021-12-07 10:00:00,15.49,15.52,15.44,15.52,188698.0,12.9899,13.0151,12.948,13.0151,188698.0
2021-12-07 10:10:00,15.52,15.55,15.49,15.53,192619.0,13.0151,13.0402,12.9899,13.0235,192619.0
2021-12-07 10:20:00,15.53,15.57,15.51,15.52,133648.0,13.0235,13.057,13.0067,13.0151,133648.0
2021-12-07 10:30:00,15.52,15.55,15.48,15.49,157228.0,13.0151,13.0402,12.9815,12.9899,157228.0
2021-12-07 10:40:00,15.49,15.53,15.48,15.52,135350.0,12.9899,13.0235,12.9815,13.0151,135350.0
2021-12-07 10:50:00,15.52,15.56,15.51,15.54,168267.0,13.0151,13.0486,13.0067,13.0318,168267.0
2021-12-07 11:00:00,15.54,15.56,15.51,15.53,183942.0,13.0318,13.0486,13.0067,13.0235,183942.0
2021-12-07 11:10:00,15.53,15.53,15.46,15.46,154422.0,13.0235,13.0235,12.9648,12.9648,154422.0
2021-12-07 11:20:00,15.46,15.47,15.43,15.44,100501.0,12.9648,12.9731,12.9396,12.948,100501.0
2021-12-07 11:30:00,15.44,15.45,15.41,15.43,104075.0,12.948,12.9564,12.9228,12.9396,104075.0
2021-12-07 11:40:00,15.43,15.45,15.41,15.43,119337.0,12.9396,12.9564,12.9228,12.9396,119337.0
2021-12-07 11:50:00,15.42,15.47,15.41,15.46,176511.0,12.9312,12.9731,12.9228,12.9648,176511.0
2021-12-07 12:00:00,15.45,15.47,15.45,15.46,82677.0,12.9564,12.9731,12.9564,12.9648,82677.0
2021-12-07 12:10:00,15.45,15.49,15.44,15.46,156135.0,12.9564,12.9899,12.948,12.9648,156135.0
2021-12-07 12:20:00,15.46,15.49,15.46,15.48,127244.0,12.9648,12.9899,12.9648,12.9815,127244.0
2021-12-07 12:30:00,15.48,15.5,15.47,15.49,108948.0,12.9815,12.9983,12.9731,12.9899,108948.0
2021-12-07 12:40:00,15.48,15.49,15.46,15.46,68461.0,12.9815,12.9899,12.9648,12.9648,68461.0
2021-12-07 12:50:00,15.46,15.48,15.45,15.48,60031.0,12.9648,12.9815,12.9564,12.9815,60031.0
2021-12-07 13:00:00,15.47,15.48,15.44,15.45,86246.0,12.9731,12.9815,12.948,12.9564,86246.0
2021-12-07 13:10:00,15.45,15.46,15.4,15.43,98253.0,12.9564,12.9648,12.9144,12.9396,98253.0
2021-12-07 13:20:00,15.43,15.45,15.42,15.44,113158.0,12.9396,12.9564,12.9312,12.948,113158.0
2021-12-07 13:30:00,15.44,15.47,15.43,15.47,112738.0,12.948,12.9731,12.9396,12.9731,112738.0
2021-12-07 13:40:00,15.46,15.48,15.46,15.46,137507.0,12.9648,12.9815,12.9648,12.9648,137507.0
2021-12-07 13:50:00,15.47,15.49,15.43,15.44,169300.0,12.9731,12.9899,12.9396,12.948,169300.0
2021-12-07 14:00:00,15.44,15.49,15.43,15.49,120739.0,12.948,12.9899,12.9396,12.9899,120739.0
2021-12-07 14:10:00,15.49,15.5,15.47,15.49,163555.0,12.9899,12.9983,12.9731,12.9899,163555.0
2021-12-07 14:20:00,15.5,15.53,15.48,15.51,276788.0,12.9983,13.0235,12.9815,13.0067,276788.0
2021-12-07 14:30:00,15.51,15.54,15.49,15.54,180732.0,13.0067,13.0318,12.9899,13.0318,180732.0
2021-12-07 14:40:00,15.54,15.57,15.52,15.53,241821.0,13.0318,13.057,13.0151,13.0235,241821.0
2021-12-07 14:50:00,15.53,15.54,15.51,15.53,139380.0,13.0235,13.0318,13.0067,13.0235,139380.0
2021-12-07 15:00:00,15.52,15.56,15.52,15.54,273792.0,13.0151,13.0486,13.0151,13.0318,273792.0
2021-12-07 15:10:00,15.54,15.55,15.52,15.52,192032.0,13.0318,13.0402,13.0151,13.0151,192032.0
2021-12-07 15:20:00,15.53,15.54,15.47,15.48,137520.0,13.0235,13.0318,12.9731,12.9815,137520.0
2021-12-07 15:30:00,15.48,15.48,15.39,15.4,228159.0,12.9815,12.9815,12.9061,12.9144,228159.0
2021-12-07 15:40:00,15.4,15.44,15.4,15.44,302896.0,12.9144,12.948,12.9144,12.948,302896.0
2021-12-07 15:50:00,15.43,15.5,15.37,15.49,1412996.0,12.9396,12.9983,12.8893,12.9899,1412996.0
2021-12-08 09:30:00,15.52,15.57,15.41,15.41,345319.0,13.0151,13.057,12.9228,12.9228,345319.0
2021-12-08 09:40:00,15.42,15.47,15.39,15.41,206721.0,12.9312,12.9731,12.9061,12.9228,206721.0
2021-12-08 09:50:00,15.4,15.56,15.4,15.47,212054.0,12.9144,13.0486,12.9144,12.9731,212054.0
2021-12-08 10:00:00,15.47,15.51,15.45,15.48,146886.0,12.9731,13.0067,12.9564,12.9815,146886.0
2021-12-08 10:10:00,15.47,15.49,15.44,15.48,198020.0,12.9731,12.9899,12.948,12.9815,198020.0
2021-12-08 10:20:00,15.48,15.49,15.43,15.43,157694.0,12.9815,12.9899,12.9396,12.9396,157694.0
2021-12-08 10:30:00,15.43,15.47,15.42,15.45,136271.0,12.9396,12.9731,12.9312,12.9564,136271.0
2021-12-08 10:40:00,15.45,15.47,15.41,15.46,145231.0,12.9564,12.9731,12.9228,12.9648,145231.0
2021-12-08 10:50:00,15.47,15.47,15.41,15.42,212952.0,12.9731,12.9731,12.9228,12.9312,212952.0
2021-12-08 11:00:00,15.42,15.49,15.42,15.47,125627.0,12.9312,12.9899,12.9312,12.9731,125627.0
2021-12-08 11:10:00,15.48,15.51,15.45,15.46,116028.0,12.9815,13.0067,12.9564,12.9648,116028.0
2021-12-08 11:20:00,15.46,15.5,15.45,15.49,134216.0,12.9648,12.9983,12.9564,12.9899,134216.0
2021-12-08 11:30:00,15.48,15.48,15.44,15.46,69634.0,12.9815,12.9815,12.948,12.9648,69634.0
2021-12-08 11:40:00,15.46,15.5,15.46,15.48,81356.0,12.9648,12.9983,12.9648,12.9815,81356.0
2021-12-08 11:50:00,15.48,15.49,15.44,15.46,170761.0,12.9815,12.9899,12.948,12.9648,170761.0
2021-12-08 12:00:00,15.45,15.48,15.45,15.48,93542.0,12.9564,12.9815,12.9564,12.9815,93542.0
2021-12-08 12:10:00,15.47,15.49,15.45,15.46,87698.0,12.9731,12.9899,12.9564,12.9648,87698.0
2021-12-08 12:20:00,15.46,15.47,15.43,15.45,118047.0,12.9648,12.9731,12.9396,12.9564,118047.0
2021-12-08 12:30:00,15.45,15.46,15.41,15.44,103550.0,12.9564,12.9648,12.9228,12.948,103550.0
2021-12-08 12:40:00,15.43,15.43,15.41,15.41,64689.0,12.9396,12.9396,12.9228,12.9228,64689.0
2021-12-08 12:50:00,15.41,15.42,15.39,15.4,83996.0,12.9228,12.9312,12.9061,12.9144,83996.0
2021-12-08 13:00:00,15.39,15.4,15.37,15.39,142467.0,12.9061,12.9144,12.8893,12.9061,142467.0
2021-12-08 13:10:00,15.39,15.39,15.36,15.37,83142.0,12.9061,12.9061,12.8809,12.8893,83142.0
2021-12-08 13:20:00,15.36,15.37,15.35,15.37,57772.0,12.8809,12.8893,12.8725,12.8893,57772.0
2021-12-08 13:30:00,15.37,15.37,15.34,15.35,137700.0,12.8893,12.8893,12.8641,12.8725,137700.0
2021-12-08 13:40:00,15.35,15.38,15.34,15.37,128553.0,12.8725,12.8977,12.8641,12.8893,128553.0
2021-12-08 13:50:00,15.38,15.39,15.36,15.37,70925.0,12.8977,12.9061,12.8809,12.8893,70925.0
2021-12-08 14:00:00,15.38,15.39,15.36,15.37,82651.0,12.8977,12.9061,12.8809,12.8893,82651.0
2021-12-08 14:10:00,15.36,15.37,15.34,15.36,114377.0,12.8809,12.8893,12.8641,12.8809,114377.0
2021-12-08 14:20:00,15.36,15.41,15.35,15.37,266777.0,12.8809,12.9228,12.8725,12.8893,266777.0
2021-12-08 14:30:00,15.36,15.38,15.35,15.36,86510.0,12.8809,12.8977,12.8725,12.8809,86510.0
2021-12-08 14:40:00,15.36,15.37,15.35,15.36,85960.0,12.8809,12.8893,12.8725,12.8809,85960.0
2021-12-08 14:50:00,15.36,15.39,15.35,15.37,122407.0,12.8809,12.9061,12.8725,12.8893,122407.0
2021-12-08 15:00:00,15.37,15.4,15.36,15.38,87747.0,12.8893,12.9144,12.8809,12.8977,87747.0
2021-12-08 15:10:00,15.38,15.4,15.37,15.39,57172.0,12.8977,12.9144,12.8893,12.9061,57172.0
2021-12-08 15:20:00,15.39,15.41,15.39,15.41,46356.0,12.9061,12.9228,12.9061,12.9228,46356.0
2021-12-08 15:30:00,15.41,15.42,15.37,15.38,130522.0,12.9228,12.9312,12.8893,12.8977,130522.0
2021-12-08 15:40:00,15.38,15.4,15.37,15.39,267868.0,12.8977,12.9144,12.8893,12.9061,267868.0
2021-12-08 15:50:00,15.39,15.43,15.38,15.41,890138.0,12.9061,12.9396,12.8977,12.9228,890138.0
2021-12-09 09:30:00,15.28,15.37,15.23,15.36,430749.0,12.8138,12.8893,12.7719,12.8809,430749.0
2021-12-09 09:40:00,15.36,15.4,15.3,15.33,233219.0,12.8809,12.9144,12.8306,12.8557,233219.0
2021-12-09 09:50:00,15.33,15.43,15.33,15.4,252608.0,12.8557,12.9396,12.8557,12.9144,252608.0
2021-12-09 10:00:00,15.4,15.5,15.39,15.49,217561.0,12.9144,12.9983,12.9061,12.9899,217561.0
2021-12-09 10:10:00,15.49,15.5,15.43,15.45,118181.0,12.9899,12.9983,12.9396,12.9564,118181.0
2021-12-09 10:20:00,15.45,15.46,15.39,15.42,121335.0,12.9564,12.9648,12.9061,12.9312,121335.0
2021-12-09 10:30:00,15.42,15.43,15.37,15.39,153479.0,12.9312,12.9396,12.8893,12.9061,153479.0
2021-12-09 10:40:00,15.38,15.42,15.36,15.42,165687.0,12.8977,12.9312,12.8809,12.9312,165687.0
2021-12-09 10:50:00,15.41,15.43,15.39,15.42,107748.0,12.9228,12.9396,12.9061,12.9312,107748.0
2021-12-09 11:00:00,15.43,15.44,15.39,15.44,119964.0,12.9396,12.948,12.9061,12.948,119964.0
2021-12-09 11:10:00,15.43,15.44,15.4,15.42,140362.0,12.9396,12.948,12.9144,12.9312,140362.0
2021-12-09 11:20:00,15.42,15.45,15.41,15.45,87722.0,12.9312,12.9564,12.9228,12.9564,87722.0
2021-12-09 11:30:00,15.45,15.46,15.42,15.46,222664.0,12.9564,12.9648,12.9312,12.9648,222664.0
2021-12-09 11:40:00,15.45,15.47,15.43,15.46,121838.0,12.9564,12.9731,12.9396,12.9648,121838.0
2021-12-09 11:50:00,15.47,15.5,15.46,15.5,92829.0,12.9731,12.9983,12.9648,12.9983,92829.0
2021-12-09 12:00:00,15.5,15.51,15.47,15.5,63367.0,12.9983,13.0067,12.9731,12.9983,63367.0
2021-12-09 12:10:00,15.5,15.53,15.49,15.5,54028.0,12.9983,13.0235,12.9899,12.9983,54028.0
2021-12-09 12:20:00,15.51,15.54,15.5,15.54,54605.0,13.0067,13.0318,12.9983,13.0318,54605.0
2021-12-09 12:30:00,15.54,15.56,15.53,15.56,63815.0,13.0318,13.0486,13.0235,13.0486,63815.0
2021-12-09 12:40:00,15.56,15.57,15.53,15.54,97578.0,13.0486,13.057,13.0235,13.0318,97578.0
2021-12-09 12:50:00,15.54,15.58,15.54,15.58,66406.0,13.0318,13.0654,13.0318,13.0654,66406.0
2021-12-09 13:00:00,15.57,15.58,15.54,15.57,77491.0,13.057,13.0654,13.0318,13.057,77491.0
2021-12-09 13:10:00,15.57,15.59,15.56,15.56,108289.0,13.057,13.0738,13.0486,13.0486,108289.0
2021-12-09 13:20:00,15.57,15.57,15.53,15.54,79531.0,13.057,13.057,13.0235,13.0318,79531.0
2021-12-09 13:30:00,15.54,15.56,15.53,15.54,98567.0,13.0318,13.0486,13.0235,13.0318,98567.0
2021-12-09 13:40:00,15.54,15.54,15.5,15.53,96065.0,13.0318,13.0318,12.9983,13.0235,96065.0
2021-12-09 13:50:00,15.52,15.54,15.51,15.52,99038.0,13.0151,13.0318,13.0067,13.0151,99038.0
2021-12-09 14:00:00,15.52,15.53,15.5,15.52,87121.0,13.0151,13.0235,12.9983,13.0151,87121.0
2021-12-09 14:10:00,15.52,15.54,15.5,15.54,102198.0,13.0151,13.0318,12.9983,13.0318,102198.0
2021-12-09 14:20:00,15.53,15.54,15.49,15.5,102504.0,13.0235,13.0318,12.9899,12.9983,102504.0
2021-12-09 14:30:00,15.5,15.51,15.46,15.46,95818.0,12.9983,13.0067,12.9648,12.9648,95818.0
2021-12-09 14:40:00,15.46,15.48,15.46,15.48,113012.0,12.9648,12.9815,12.9648,12.9815,113012.0
2021-12-09 14:50:00,15.48,15.48,15.45,15.46,143081.0,12.9815,12.9815,12.9564,12.9648,143081.0
2021-12-09 15:00:00,15.46,15.48,15.45,15.46,137609.0,12.9648,12.9815,12.9564,12.9648,137609.0
2021-12-09 15:10:00,15.47,15.47,15.43,15.45,245788.0,12.9731,12.9731,12.9396,12.9564,245788.0
2021-12-09 15:20:00,15.44,15.46,15.43,15.45,224638.0,12.948,12.9648,12.9396,12.9564,224638.0
2021-12-09 15:30:00,15.45,15.49,15.44,15.48,207052.0,12.9564,12.9899,12.948,12.9815,207052.0
2021-12-09 15:40:00,15.48,15.49,15.46,15.47,254418.0,12.9815,12.9899,12.9648,12.9731,254418.0
2021-12-09 15:50:00,15.47,15.49,15.43,15.44,651625.0,12.9731,12.9899,12.9396,12.948,651625.0
2021-12-10 09:30:00,15.54,15.55,15.42,15.46,232061.0,13.0318,13.0402,12.9312,12.9648,232061.0
2021-12-10 09:40:00,15.46,15.51,15.42,15.42,252553.0,12.9648,13.0067,12.9312,12.9312,252553.0
2021-12-10 09:50:00,15.42,15.46,15.27,15.29,486628.0,12.9312,12.9648,12.8054,12.8222,486628.0
2021-12-10 10:00:00,15.29,15.3,15.21,15.25,323072.0,12.8222,12.8306,12.7551,12.7886,323072.0
2021-12-10 10:10:00,15.24,15.28,15.22,15.27,202853.0,12.7803,12.8138,12.7635,12.8054,202853.0
2021-12-10 10:20:00,15.27,15.29,15.24,15.28,199355.0,12.8054,12.8222,12.7803,12.8138,199355.0
2021-12-10 10:30:00,15.28,15.31,15.26,15.28,176786.0,12.8138,12.839,12.797,12.8138,176786.0
2021-12-10 10:40:00,15.28,15.3,15.26,15.27,98215.0,12.8138,12.8306,12.797,12.8054,98215.0
2021-12-10 10:50:00,15.27,15.3,15.26,15.29,101000.0,12.8054,12.8306,12.797,12.8222,101000.0
2021-12-10 11:00:00,15.28,15.28,15.2,15.21,223865.0,12.8138,12.8138,12.7467,12.7551,223865.0
2021-12-10 11:10:00,15.21,15.22,15.16,15.18,171921.0,12.7551,12.7635,12.7132,12.7299,171921.0
2021-12-10 11:20:00,15.18,15.23,15.17,15.23,113334.0,12.7299,12.7719,12.7216,12.7719,113334.0
2021-12-10 11:30:00,15.22,15.27,15.21,15.27,81993.0,12.7635,12.8054,12.7551,12.8054,81993.0
2021-12-10 11:40:00,15.27,15.29,15.26,15.29,80991.0,12.8054,12.8222,12.797,12.8222,80991.0
2021-12-10 11:50:00,15.28,15.3,15.27,15.29,91858.0,12.8138,12.8306,12.8054,12.8222,91858.0
2021-12-10 12:00:00,15.29,15.31,15.28,15.28,89867.0,12.8222,12.839,12.8138,12.8138,89867.0
2021-12-10 12:10:00,15.28,15.29,15.26,15.27,107425.0,12.8138,12.8222,12.797,12.8054,107425.0
2021-12-10 12:20:00,15.28,15.3,15.27,15.29,74663.0,12.8138,12.8306,12.8054,12.8222,74663.0
2021-12-10 12:30:00,15.29,15.3,15.27,15.28,74515.0,12.8222,12.8306,12.8054,12.8138,74515.0
2021-12-10 12:40:00,15.28,15.29,15.26,15.29,88593.0,12.8138,12.8222,12.797,12.8222,88593.0
2021-12-10 12:50:00,15.29,15.29,15.26,15.27,57759.0,12.8222,12.8222,12.797,12.8054,57759.0
2021-12-10 13:00:00,15.27,15.31,15.27,15.3,61253.0,12.8054,12.839,12.8054,12.8306,61253.0
2021-12-10 13:10:00,15.3,15.32,15.29,15.31,87559.0,12.8306,12.8474,12.8222,12.839,87559.0
2021-12-10 13:20:00,15.31,15.32,15.28,15.29,96494.0,12.839,12.8474,12.8138,12.8222,96494.0
2021-12-10 13:30:00,15.29,15.32,15.28,15.32,97038.0,12.8222,12.8474,12.8138,12.8474,97038.0
2021-12-10 13:40:00,15.31,15.32,15.29,15.31,103082.0,12.839,12.8474,12.8222,12.839,103082.0
2021-12-10 13:50:00,15.31,15.32,15.29,15.29,88201.0,12.839,12.8474,12.8222,12.8222,88201.0
2021-12-10 14:00:00,15.29,15.3,15.26,15.28,122522.0,12.8222,12.8306,12.797,12.8138,122522.0
2021-12-10 14:10:00,15.28,15.3,15.27,15.29,98194.0,12.8138,12.8306,12.8054,12.8222,98194.0
2021-12-10 14:20:00,15.29,15.3,15.28,15.29,65776.0,12.8222,12.8306,12.8138,12.8222,65776.0
2021-12-10 14:30:00,15.3,15.3,15.26,15.28,83974.0,12.8306,12.8306,12.797,12.8138,83974.0
2021-12-10 14:40:00,15.28,15.29,15.26,15.29,54279.0,12.8138,12.8222,12.797,12.8222,54279.0
2021-12-10 14:50:00,15.29,15.29,15.25,15.26,102658.0,12.8222,12.8222,12.7886,12.797,102658.0
2021-12-10 15:00:00,15.26,15.28,15.24,15.28,224139.0,12.797,12.8138,12.7803,12.8138,224139.0
2021-12-10 15:10:00,15.27,15.28,15.26,15.28,151668.0,12.8054,12.8138,12.797,12.8138,151668.0
2021-12-10 15:20:00,15.27,15.29,15.26,15.28,268903.0,12.8054,12.8222,12.797,12.8138,268903.0
2021-12-10 15:30:00,15.28,15.29,15.27,15.27,170948.0,12.8138,12.8222,12.8054,12.8054,170948.0
2021-12-10 15:40:00,15.27,15.29,15.26,15.28,350997.0,12.8054,12.8222,12.797,12.8138,350997.0
2021-12-10 15:50:00,15.28,15.28,15.23,15.28,1161923.0,12.8138,12.8138,12.7719,12.8138,1161923.0
2021-12-13 09:30:00,15.19,15.24,15.09,15.09,389775.0,12.7383,12.7803,12.6545,12.6545,389775.0
2021-12-13 09:40:00,15.1,15.13,15.0,15.01,197580.0,12.6629,12.688,12.579,12.5874,197580.0
2021-12-13 09:50:00,15.0,15.0,14.94,14.97,189354.0,12.579,12.579,12.5287,12.5538,189354.0
2021-12-13 10:00:00,14.96,15.02,14.95,15.01,224477.0,12.5455,12.5958,12.5371,12.5874,224477.0
2021-12-13 10:10:00,15.0,15.02,14.98,14.99,135343.0,12.579,12.5958,12.5622,12.5706,135343.0
2021-12-13 10:20:00,14.99,15.03,14.95,14.98,128833.0,12.5706,12.6042,12.5371,12.5622,128833.0
2021-12-13 10:30:00,14.98,15.04,14.95,15.02,141436.0,12.5622,12.6125,12.5371,12.5958,141436.0
2021-12-13 10:40:00,15.02,15.05,14.98,15.0,123758.0,12.5958,12.6209,12.5622,12.579,123758.0
2021-12-13 10:50:00,15.0,15.02,14.92,14.93,152842.0,12.579,12.5958,12.5119,12.5203,152842.0
2021-12-13 11:00:00,14.93,14.96,14.92,14.93,97597.0,12.5203,12.5455,12.5119,12.5203,97597.0
2021-12-13 11:10:00,14.94,14.94,14.9,14.91,82762.0,12.5287,12.5287,12.4951,12.5035,82762.0
2021-12-13 11:20:00,14.9,14.92,14.87,14.88,119631.0,12.4951,12.5119,12.47,12.4784,119631.0
2021-12-13 11:30:00,14.88,14.92,14.87,14.91,101562.0,12.4784,12.5119,12.47,12.5035,101562.0
2021-12-13 11:40:00,14.91,14.94,14.9,14.9,157647.0,12.5035,12.5287,12.4951,12.4951,157647.0
2021-12-13 11:50:00,14.91,14.92,14.87,14.92,344894.0,12.5035,12.5119,12.47,12.5119,344894.0
2021-12-13 12:00:00,14.92,14.96,14.89,14.96,97104.0,12.5119,12.5455,12.4868,12.5455,97104.0
2021-12-13 12:10:00,14.96,14.98,14.95,14.96,97844.0,12.5455,12.5622,12.5371,12.5455,97844.0
2021-12-13 12:20:00,14.96,14.97,14.93,14.94,107639.0,12.5455,12.5538,12.5203,12.5287,107639.0
2021-12-13 12:30:00,14.93,14.95,14.91,14.91,108132.0,12.5203,12.5371,12.5035,12.5035,108132.0
2021-12-13 12:40:00,14.92,14.92,14.88,14.89,85860.0,12.5119,12.5119,12.4784,12.4868,85860.0
2021-12-13 12:50:00,14.89,14.89,14.86,14.88,86586.0,12.4868,12.4868,12.4616,12.4784,86586.0
2021-12-13 13:00:00,14.88,14.88,14.84,14.87,92529.0,12.4784,12.4784,12.4448,12.47,92529.0
2021-12-13 13:10:00,14.87,14.89,14.85,14.88,73108.0,12.47,12.4868,12.4532,12.4784,73108.0
2021-12-13 13:20:00,14.88,14.92,14.87,14.92,111711.0,12.4784,12.5119,12.47,12.5119,111711.0
2021-12-13 13:30:00,14.92,14.94,14.91,14.94,169865.0,12.5119,12.5287,12.5035,12.5287,169865.0
2021-12-13 13:40:00,14.94,14.97,14.92,14.94,160195.0,12.5287,12.5538,12.5119,12.5287,160195.0
2021-12-13 13:50:00,14.94,14.95,14.92,14.95,58311.0,12.5287,12.5371,12.5119,12.5371,58311.0
2021-12-13 14:00:00,14.94,14.96,14.92,14.96,146160.0,12.5287,12.5455,12.5119,12.5455,146160.0
2021-12-13 14:10:00,14.96,14.99,14.95,14.99,105368.0,12.5455,12.5706,12.5371,12.5706,105368.0
2021-12-13 14:20:00,14.99,15.01,14.96,14.97,166992.0,12.5706,12.5874,12.5455,12.5538,166992.0
2021-12-13 14:30:00,14.97,14.99,14.96,14.98,137073.0,12.5538,12.5706,12.5455,12.5622,137073.0
2021-12-13 14:40:00,14.98,14.98,14.95,14.96,135741.0,12.5622,12.5622,12.5371,12.5455,135741.0
2021-12-13 14:50:00,14.96,14.97,14.94,14.94,104320.0,12.5455,12.5538,12.5287,12.5287,104320.0
2021-12-13 15:00:00,14.95,14.99,14.94,14.96,187134.0,12.5371,12.5706,12.5287,12.5455,187134.0
2021-12-13 15:10:00,14.96,15.0,14.95,14.98,180249.0,12.5455,12.579,12.5371,12.5622,180249.0
2021-12-13 15:20:00,14.98,15.0,14.97,14.98,118302.0,12.5622,12.579,12.5538,12.5622,118302.0
2021-12-13 15:30:00,14.98,14.99,14.95,14.98,256455.0,12.5622,12.5706,12.5371,12.5622,256455.0
2021-12-13 15:40:00,14.98,15.0,14.96,14.96,307342.0,12.5622,12.579,12.5455,12.5455,307342.0
2021-12-13 15:50:00,14.96,14.97,14.89,14.91,938260.0,12.5455,12.5538,12.4868,12.5035,938260.0
2021-12-14 09:30:00,14.94,15.03,14.92,15.02,391790.0,12.5287,12.6042,12.5119,12.5958,391790.0
2021-12-14 09:40:00,15.03,15.11,15.02,15.06,264449.0,12.6042,12.6712,12.5958,12.6293,264449.0
2021-12-14 09:50:00,15.07,15.2,15.06,15.17,341901.0,12.6377,12.7467,12.6293,12.7216,341901.0
2021-12-14 10:00:00,15.17,15.25,15.15,15.21,312870.0,12.7216,12.7886,12.7048,12.7551,312870.0
2021-12-14 10:10:00,15.21,15.25,15.18,15.23,328841.0,12.7551,12.7886,12.7299,12.7719,328841.0
2021-12-14 10:20:00,15.23,15.3,15.18,15.28,679097.0,12.7719,12.8306,12.7299,12.8138,679097.0
2021-12-14 10:30:00,15.28,15.29,15.22,15.23,248709.0,12.8138,12.8222,12.7635,12.7719,248709.0
2021-12-14 10:40:00,15.23,15.26,15.22,15.23,423195.0,12.7719,12.797,12.7635,12.7719,423195.0
2021-12-14 10:50:00,15.23,15.25,15.19,15.2,506637.0,12.7719,12.7886,12.7383,12.7467,506637.0
2021-12-14 11:00:00,15.2,15.22,15.15,15.17,199280.0,12.7467,12.7635,12.7048,12.7216,199280.0
2021-12-14 11:10:00,15.17,15.21,15.13,15.19,286246.0,12.7216,12.7551,12.688,12.7383,286246.0
2021-12-14 11:20:00,15.19,15.2,15.14,15.16,264742.0,12.7383,12.7467,12.6964,12.7132,264742.0
2021-12-14 11:30:00,15.16,15.19,15.13,15.17,424108.0,12.7132,12.7383,12.688,12.7216,424108.0
2021-12-14 11:40:00,15.17,15.2,15.16,15.19,137507.0,12.7216,12.7467,12.7132,12.7383,137507.0
2021-12-14 11:50:00,15.19,15.21,15.13,15.14,149460.0,12.7383,12.7551,12.688,12.6964,149460.0
2021-12-14 12:00:00,15.13,15.16,15.13,15.15,143289.0,12.688,12.7132,12.688,12.7048,143289.0
2021-12-14 12:10:00,15.15,15.15,15.12,15.12,228894.0,12.7048,12.7048,12.6796,12.6796,228894.0
2021-12-14 12:20:00,15.12,15.18,15.12,15.17,254268.0,12.6796,12.7299,12.6796,12.7216,254268.0
2021-12-14 12:30:00,15.17,15.18,15.13,15.17,590083.0,12.7216,12.7299,12.688,12.7216,590083.0
2021-12-14 12:40:00,15.17,15.19,15.14,15.16,190463.0,12.7216,12.7383,12.6964,12.7132,190463.0
2021-12-14 12:50:00,15.16,15.17,15.14,15.16,88858.0,12.7132,12.7216,12.6964,12.7132,88858.0
2021-12-14 13:00:00,15.16,15.19,15.15,15.19,86624.0,12.7132,12.7383,12.7048,12.7383,86624.0
2021-12-14 13:10:00,15.19,15.23,15.18,15.21,203816.0,12.7383,12.7719,12.7299,12.7551,203816.0
2021-12-14 13:20:00,15.21,15.26,15.2,15.26,206551.0,12.7551,12.797,12.7467,12.797,206551.0
2021-12-14 13:30:00,15.25,15.27,15.23,15.26,261542.0,12.7886,12.8054,12.7719,12.797,261542.0
2021-12-14 13:40:00,15.26,15.29,15.24,15.29,352610.0,12.797,12.8222,12.7803,12.8222,352610.0
2021-12-14 13:50:00,15.28,15.29,15.23,15.25,224215.0,12.8138,12.8222,12.7719,12.7886,224215.0
2021-12-14 14:00:00,15.25,15.31,15.25,15.31,155006.0,12.7886,12.839,12.7886,12.839,155006.0
2021-12-14 14:10:00,15.31,15.31,15.29,15.3,161165.0,12.839,12.839,12.8222,12.8306,161165.0
2021-12-14 14:20:00,15.29,15.3,15.25,15.25,127932.0,12.8222,12.8306,12.7886,12.7886,127932.0
2021-12-14 14:30:00,15.25,15.27,15.23,15.24,433397.0,12.7886,12.8054,12.7719,12.7803,433397.0
2021-12-14 14:40:00,15.24,15.25,15.19,15.2,133468.0,12.7803,12.7886,12.7383,12.7467,133468.0
2021-12-14 14:50:00,15.2,15.2,15.15,15.19,254095.0,12.7467,12.7467,12.7048,12.7383,254095.0
2021-12-14 15:00:00,15.19,15.2,15.16,15.18,248899.0,12.7383,12.7467,12.7132,12.7299,248899.0
2021-12-14 15:10:00,15.18,15.19,15.16,15.19,194594.0,12.7299,12.7383,12.7132,12.7383,194594.0
2021-12-14 15:20:00,15.19,15.21,15.17,15.21,275007.0,12.7383,12.7551,12.7216,12.7551,275007.0
2021-12-14 15:30:00,15.21,15.22,15.17,15.21,514599.0,12.7551,12.7635,12.7216,12.7551,514599.0
2021-12-14 15:40:00,15.21,15.21,15.17,15.17,483324.0,12.7551,12.7551,12.7216,12.7216,483324.0
2021-12-14 15:50:00,15.18,15.22,15.17,15.22,1873226.0,12.7299,12.7635,12.7216,12.7635,1873226.0
2021-12-15 09:30:00,15.32,15.35,15.13,15.15,497599.0,12.8474,12.8725,12.688,12.7048,497599.0
2021-12-15 09:40:00,15.16,15.17,15.08,15.13,675196.0,12.7132,12.7216,12.6461,12.688,675196.0
2021-12-15 09:50:00,15.13,15.13,15.06,15.11,147591.0,12.688,12.688,12.6293,12.6712,147591.0
2021-12-15 10:00:00,15.11,15.16,15.08,15.11,315632.0,12.6712,12.7132,12.6461,12.6712,315632.0
2021-12-15 10:10:00,15.11,15.14,15.1,15.11,329529.0,12.6712,12.6964,12.6629,12.6712,329529.0
2021-12-15 10:20:00,15.11,15.19,15.11,15.18,589691.0,12.6712,12.7383,12.6712,12.7299,589691.0
2021-12-15 10:30:00,15.18,15.23,15.18,15.22,179363.0,12.7299,12.7719,12.7299,12.7635,179363.0
2021-12-15 10:40:00,15.21,15.23,15.17,15.18,164453.0,12.7551,12.7719,12.7216,12.7299,164453.0
2021-12-15 10:50:00,15.18,15.23,15.15,15.22,169894.0,12.7299,12.7719,12.7048,12.7635,169894.0
2021-12-15 11:00:00,15.22,15.26,15.2,15.23,141243.0,12.7635,12.797,12.7467,12.7719,141243.0
2021-12-15 11:10:00,15.23,15.24,15.2,15.21,197071.0,12.7719,12.7803,12.7467,12.7551,197071.0
2021-12-15 11:20:00,15.21,15.26,15.21,15.23,333408.0,12.7551,12.797,12.7551,12.7719,333408.0
2021-12-15 11:30:00,15.23,15.26,15.2,15.21,194881.0,12.7719,12.797,12.7467,12.7551,194881.0
2021-12-15 11:40:00,15.21,15.29,15.2,15.29,176781.0,12.7551,12.8222,12.7467,12.8222,176781.0
2021-12-15 11:50:00,15.29,15.29,15.26,15.29,201990.0,12.8222,12.8222,12.797,12.8222,201990.0
2021-12-15 12:00:00,15.29,15.33,15.27,15.32,477919.0,12.8222,12.8557,12.8054,12.8474,477919.0
2021-12-15 12:10:00,15.32,15.34,15.31,15.33,334194.0,12.8474,12.8641,12.839,12.8557,334194.0
2021-12-15 12:20:00,15.33,15.36,15.31,15.35,288804.0,12.8557,12.8809,12.839,12.8725,288804.0
2021-12-15 12:30:00,15.35,15.38,15.33,15.37,163874.0,12.8725,12.8977,12.8557,12.8893,163874.0
2021-12-15 12:40:00,15.37,15.38,15.34,15.34,279511.0,12.8893,12.8977,12.8641,12.8641,279511.0
2021-12-15 12:50:00,15.34,15.37,15.33,15.37,222603.0,12.8641,12.8893,12.8557,12.8893,222603.0
2021-12-15 13:00:00,15.37,15.4,15.36,15.4,221540.0,12.8893,12.9144,12.8809,12.9144,221540.0
2021-12-15 13:10:00,15.4,15.41,15.37,15.4,148142.0,12.9144,12.9228,12.8893,12.9144,148142.0
2021-12-15 13:20:00,15.4,15.4,15.36,15.39,173094.0,12.9144,12.9144,12.8809,12.9061,173094.0
2021-12-15 13:30:00,15.4,15.4,15.37,15.38,189374.0,12.9144,12.9144,12.8893,12.8977,189374.0
2021-12-15 13:40:00,15.38,15.41,15.36,15.41,177188.0,12.8977,12.9228,12.8809,12.9228,177188.0
2021-12-15 13:50:00,15.41,15.42,15.38,15.41,403866.0,12.9228,12.9312,12.8977,12.9228,403866.0
2021-12-15 14:00:00,15.4,15.54,15.34,15.48,570325.0,12.9144,13.0318,12.8641,12.9815,570325.0
2021-12-15 14:10:00,15.48,15.5,15.39,15.39,319604.0,12.9815,12.9983,12.9061,12.9061,319604.0
2021-12-15 14:20:00,15.39,15.47,15.24,15.28,487579.0,12.9061,12.9731,12.7803,12.8138,487579.0
2021-12-15 14:30:00,15.28,15.37,15.27,15.33,341990.0,12.8138,12.8893,12.8054,12.8557,341990.0
2021-12-15 14:40:00,15.32,15.36,15.28,15.3,187499.0,12.8474,12.8809,12.8138,12.8306,187499.0
2021-12-15 14:50:00,15.29,15.33,15.25,15.25,246754.0,12.8222,12.8557,12.7886,12.7886,246754.0
2021-12-15 15:00:00,15.26,15.33,15.24,15.32,340775.0,12.797,12.8557,12.7803,12.8474,340775.0
2021-12-15 15:10:00,15.32,15.43,15.31,15.43,245073.0,12.8474,12.9396,12.839,12.9396,245073.0
2021-12-15 15:20:00,15.43,15.44,15.39,15.43,220618.0,12.9396,12.948,12.9061,12.9396,220618.0
2021-12-15 15:30:00,15.43,15.44,15.39,15.41,370197.0,12.9396,12.948,12.9061,12.9228,370197.0
2021-12-15 15:40:00,15.41,15.42,15.3,15.31,430224.0,12.9228,12.9312,12.8306,12.839,430224.0
2021-12-15 15:50:00,15.3,15.4,15.29,15.38,1557925.0,12.8306,12.9144,12.8222,12.8977,1557925.0
2021-12-16 09:30:00,15.42,15.5,15.27,15.29,544085.0,13.0615,13.1293,12.9345,12.9514,544085.0
2021-12-16 09:40:00,15.28,15.36,15.27,15.36,150672.0,12.9429,13.0107,12.9345,13.0107,150672.0
2021-12-16 09:50:00,15.36,15.47,15.34,15.44,229819.0,13.0107,13.1039,12.9938,13.0785,229819.0
2021-12-16 10:00:00,15.44,15.48,15.39,15.4,237361.0,13.0785,13.1124,13.0361,13.0446,237361.0
2021-12-16 10:10:00,15.4,15.54,15.4,15.52,262767.0,13.0446,13.1632,13.0446,13.1462,262767.0
2021-12-16 10:20:00,15.53,15.6,15.51,15.59,181695.0,13.1547,13.214,13.1378,13.2055,181695.0
2021-12-16 10:30:00,15.58,15.6,15.55,15.56,159247.0,13.1971,13.214,13.1716,13.1801,159247.0
2021-12-16 10:40:00,15.56,15.61,15.54,15.61,186769.0,13.1801,13.2225,13.1632,13.2225,186769.0
2021-12-16 10:50:00,15.61,15.62,15.55,15.56,231488.0,13.2225,13.2309,13.1716,13.1801,231488.0
2021-12-16 11:00:00,15.55,15.59,15.53,15.55,273762.0,13.1716,13.2055,13.1547,13.1716,273762.0
2021-12-16 11:10:00,15.54,15.63,15.54,15.61,412123.0,13.1632,13.2394,13.1632,13.2225,412123.0
2021-12-16 11:20:00,15.61,15.68,15.6,15.64,205407.0,13.2225,13.2818,13.214,13.2479,205407.0
2021-12-16 11:30:00,15.64,15.68,15.63,15.65,222263.0,13.2479,13.2818,13.2394,13.2564,222263.0
2021-12-16 11:40:00,15.64,15.68,15.63,15.64,271608.0,13.2479,13.2818,13.2394,13.2479,271608.0
2021-12-16 11:50:00,15.65,15.66,15.61,15.62,283935.0,13.2564,13.2648,13.2225,13.2309,283935.0
2021-12-16 12:00:00,15.62,15.64,15.58,15.61,178865.0,13.2309,13.2479,13.1971,13.2225,178865.0
2021-12-16 12:10:00,15.61,15.62,15.58,15.61,238394.0,13.2225,13.2309,13.1971,13.2225,238394.0
2021-12-16 12:20:00,15.61,15.64,15.59,15.63,153836.0,13.2225,13.2479,13.2055,13.2394,153836.0
2021-12-16 12:30:00,15.63,15.63,15.53,15.54,221422.0,13.2394,13.2394,13.1547,13.1632,221422.0
2021-12-16 12:40:00,15.54,15.56,15.5,15.51,134485.0,13.1632,13.1801,13.1293,13.1378,134485.0
2021-12-16 12:50:00,15.51,15.54,15.49,15.51,176649.0,13.1378,13.1632,13.1208,13.1378,176649.0
2021-12-16 13:00:00,15.51,15.55,15.48,15.49,200007.0,13.1378,13.1716,13.1124,13.1208,200007.0
2021-12-16 13:10:00,15.49,15.53,15.48,15.48,197823.0,13.1208,13.1547,13.1124,13.1124,197823.0
2021-12-16 13:20:00,15.48,15.49,15.45,15.48,212730.0,13.1124,13.1208,13.0869,13.1124,212730.0
2021-12-16 13:30:00,15.49,15.49,15.44,15.48,111886.0,13.1208,13.1208,13.0785,13.1124,111886.0
2021-12-16 13:40:00,15.48,15.49,15.46,15.47,170160.0,13.1124,13.1208,13.0954,13.1039,170160.0
2021-12-16 13:50:00,15.47,15.48,15.44,15.45,126055.0,13.1039,13.1124,13.0785,13.0869,126055.0
2021-12-16 14:00:00,15.45,15.48,15.43,15.46,120024.0,13.0869,13.1124,13.07,13.0954,120024.0
2021-12-16 14:10:00,15.46,15.49,15.42,15.43,240287.0,13.0954,13.1208,13.0615,13.07,240287.0
2021-12-16 14:20:00,15.43,15.43,15.38,15.39,248486.0,13.07,13.07,13.0277,13.0361,248486.0
2021-12-16 14:30:00,15.39,15.4,15.35,15.39,204852.0,13.0361,13.0446,13.0022,13.0361,204852.0
2021-12-16 14:40:00,15.38,15.4,15.3,15.32,244900.0,13.0277,13.0446,12.9599,12.9768,244900.0
2021-12-16 14:50:00,15.31,15.34,15.3,15.34,190919.0,12.9684,12.9938,12.9599,12.9938,190919.0
2021-12-16 15:00:00,15.33,15.33,15.29,15.32,338967.0,12.9853,12.9853,12.9514,12.9768,338967.0
2021-12-16 15:10:00,15.32,15.37,15.31,15.37,270558.0,12.9768,13.0192,12.9684,13.0192,270558.0
2021-12-16 15:20:00,15.37,15.45,15.36,15.45,252728.0,13.0192,13.0869,13.0107,13.0869,252728.0
2021-12-16 15:30:00,15.45,15.45,15.39,15.43,390382.0,13.0869,13.0869,13.0361,13.07,390382.0
2021-12-16 15:40:00,15.43,15.44,15.36,15.37,546133.0,13.07,13.0785,13.0107,13.0192,546133.0
2021-12-16 15:50:00,15.37,15.44,15.35,15.37,1234795.0,13.0192,13.0785,13.0022,13.0192,1234795.0
2021-12-17 09:30:00,15.28,15.37,15.02,15.05,1902232.0,12.9429,13.0192,12.7227,12.7481,1902232.0
2021-12-17 09:40:00,15.04,15.05,14.79,14.85,420504.0,12.7397,12.7481,12.5279,12.5787,420504.0
2021-12-17 09:50:00,14.85,14.85,14.75,14.83,404100.0,12.5787,12.5787,12.494,12.5618,404100.0
2021-12-17 10:00:00,14.83,14.89,14.78,14.86,311605.0,12.5618,12.6126,12.5194,12.5872,311605.0
2021-12-17 10:10:00,14.85,14.89,14.79,14.82,198581.0,12.5787,12.6126,12.5279,12.5533,198581.0
2021-12-17 10:20:00,14.83,14.88,14.81,14.88,174229.0,12.5618,12.6041,12.5448,12.6041,174229.0
2021-12-17 10:30:00,14.88,15.01,14.85,14.96,286820.0,12.6041,12.7142,12.5787,12.6719,286820.0
2021-12-17 10:40:00,14.96,15.06,14.95,15.06,310622.0,12.6719,12.7566,12.6634,12.7566,310622.0
2021-12-17 10:50:00,15.05,15.12,15.02,15.04,255600.0,12.7481,12.8074,12.7227,12.7397,255600.0
2021-12-17 11:00:00,15.04,15.1,15.03,15.06,123123.0,12.7397,12.7905,12.7312,12.7566,123123.0
2021-12-17 11:10:00,15.06,15.14,15.06,15.13,138700.0,12.7566,12.8244,12.7566,12.8159,138700.0
2021-12-17 11:20:00,15.12,15.13,15.08,15.12,203308.0,12.8074,12.8159,12.7735,12.8074,203308.0
2021-12-17 11:30:00,15.11,15.13,15.04,15.07,287374.0,12.7989,12.8159,12.7397,12.7651,287374.0
2021-12-17 11:40:00,15.08,15.09,15.05,15.06,398085.0,12.7735,12.782,12.7481,12.7566,398085.0
2021-12-17 11:50:00,15.05,15.08,15.0,15.02,377256.0,12.7481,12.7735,12.7058,12.7227,377256.0
2021-12-17 12:00:00,15.02,15.02,14.95,14.96,180407.0,12.7227,12.7227,12.6634,12.6719,180407.0
2021-12-17 12:10:00,14.96,15.02,14.96,14.97,132277.0,12.6719,12.7227,12.6719,12.6804,132277.0
2021-12-17 12:20:00,14.97,14.99,14.93,14.96,109770.0,12.6804,12.6973,12.6465,12.6719,109770.0
2021-12-17 12:30:00,14.96,15.0,14.94,15.0,154796.0,12.6719,12.7058,12.6549,12.7058,154796.0
2021-12-17 12:40:00,15.0,15.02,14.96,15.01,139493.0,12.7058,12.7227,12.6719,12.7142,139493.0
2021-12-17 12:50:00,15.01,15.01,14.97,14.99,209621.0,12.7142,12.7142,12.6804,12.6973,209621.0
2021-12-17 13:00:00,14.99,15.0,14.94,14.96,109990.0,12.6973,12.7058,12.6549,12.6719,109990.0
2021-12-17 13:10:00,14.96,14.99,14.94,14.99,117641.0,12.6719,12.6973,12.6549,12.6973,117641.0
2021-12-17 13:20:00,14.99,15.03,14.98,15.03,87474.0,12.6973,12.7312,12.6888,12.7312,87474.0
2021-12-17 13:30:00,15.03,15.05,15.01,15.03,131510.0,12.7312,12.7481,12.7142,12.7312,131510.0
2021-12-17 13:40:00,15.03,15.06,15.02,15.06,121196.0,12.7312,12.7566,12.7227,12.7566,121196.0
2021-12-17 13:50:00,15.05,15.08,15.05,15.07,164890.0,12.7481,12.7735,12.7481,12.7651,164890.0
2021-12-17 14:00:00,15.08,15.09,15.06,15.08,360100.0,12.7735,12.782,12.7566,12.7735,360100.0
2021-12-17 14:10:00,15.08,15.1,15.06,15.07,310475.0,12.7735,12.7905,12.7566,12.7651,310475.0
2021-12-17 14:20:00,15.07,15.08,15.03,15.04,178720.0,12.7651,12.7735,12.7312,12.7397,178720.0
2021-12-17 14:30:00,15.03,15.06,15.0,15.01,216342.0,12.7312,12.7566,12.7058,12.7142,216342.0
2021-12-17 14:40:00,15.01,15.03,14.99,15.03,189297.0,12.7142,12.7312,12.6973,12.7312,189297.0
2021-12-17 14:50:00,15.03,15.03,14.97,14.99,183551.0,12.7312,12.7312,12.6804,12.6973,183551.0
2021-12-17 15:00:00,14.99,15.04,14.98,15.02,304423.0,12.6973,12.7397,12.6888,12.7227,304423.0
2021-12-17 15:10:00,15.02,15.03,14.94,14.96,369587.0,12.7227,12.7312,12.6549,12.6719,369587.0
2021-12-17 15:20:00,14.96,14.99,14.94,14.96,219718.0,12.6719,12.6973,12.6549,12.6719,219718.0
2021-12-17 15:30:00,14.97,14.99,14.93,14.99,374453.0,12.6804,12.6973,12.6465,12.6973,374453.0
2021-12-17 15:40:00,14.99,15.01,14.93,14.94,493876.0,12.6973,12.7142,12.6465,12.6549,493876.0
2021-12-17 15:50:00,14.95,14.96,14.83,14.87,2808939.0,12.6634,12.6719,12.5618,12.5957,2808939.0
2021-12-20 09:30:00,14.66,14.83,14.47,14.47,471294.0,12.4178,12.5618,12.2568,12.2568,471294.0
2021-12-20 09:40:00,14.47,14.49,14.37,14.41,466591.0,12.2568,12.2738,12.1721,12.206,466591.0
2021-12-20 09:50:00,14.41,14.53,14.37,14.5,294712.0,12.206,12.3077,12.1721,12.2822,294712.0
2021-12-20 10:00:00,14.5,14.52,14.46,14.49,274668.0,12.2822,12.2992,12.2484,12.2738,274668.0
2021-12-20 10:10:00,14.49,14.55,14.47,14.55,247119.0,12.2738,12.3246,12.2568,12.3246,247119.0
2021-12-20 10:20:00,14.54,14.57,14.45,14.45,208723.0,12.3161,12.3415,12.2399,12.2399,208723.0
2021-12-20 10:30:00,14.46,14.46,14.37,14.39,255778.0,12.2484,12.2484,12.1721,12.1891,255778.0
2021-12-20 10:40:00,14.39,14.4,14.28,14.29,294907.0,12.1891,12.1975,12.0959,12.1044,294907.0
2021-12-20 10:50:00,14.29,14.33,14.27,14.32,234947.0,12.1044,12.1382,12.0874,12.1298,234947.0
2021-12-20 11:00:00,14.32,14.35,14.28,14.35,472154.0,12.1298,12.1552,12.0959,12.1552,472154.0
2021-12-20 11:10:00,14.34,14.36,14.24,14.27,287359.0,12.1467,12.1637,12.062,12.0874,287359.0
2021-12-20 11:20:00,14.27,14.32,14.26,14.3,220745.0,12.0874,12.1298,12.079,12.1128,220745.0
2021-12-20 11:30:00,14.31,14.34,14.29,14.33,210947.0,12.1213,12.1467,12.1044,12.1382,210947.0
2021-12-20 11:40:00,14.33,14.36,14.32,14.35,211690.0,12.1382,12.1637,12.1298,12.1552,211690.0
2021-12-20 11:50:00,14.35,14.39,14.34,14.39,177617.0,12.1552,12.1891,12.1467,12.1891,177617.0
2021-12-20 12:00:00,14.39,14.39,14.35,14.36,163645.0,12.1891,12.1891,12.1552,12.1637,163645.0
2021-12-20 12:10:00,14.36,14.37,14.32,14.36,178100.0,12.1637,12.1721,12.1298,12.1637,178100.0
2021-12-20 12:20:00,14.36,14.38,14.34,14.38,186197.0,12.1637,12.1806,12.1467,12.1806,186197.0
2021-12-20 12:30:00,14.37,14.39,14.34,14.38,203701.0,12.1721,12.1891,12.1467,12.1806,203701.0
2021-12-20 12:40:00,14.38,14.41,14.37,14.4,143992.0,12.1806,12.206,12.1721,12.1975,143992.0
2021-12-20 12:50:00,14.39,14.41,14.36,14.37,170816.0,12.1891,12.206,12.1637,12.1721,170816.0
2021-12-20 13:00:00,14.37,14.39,14.34,14.38,282086.0,12.1721,12.1891,12.1467,12.1806,282086.0
2021-12-20 13:10:00,14.38,14.4,14.35,14.4,105390.0,12.1806,12.1975,12.1552,12.1975,105390.0
2021-12-20 13:20:00,14.39,14.42,14.38,14.42,145096.0,12.1891,12.2145,12.1806,12.2145,145096.0
2021-12-20 13:30:00,14.42,14.42,14.35,14.39,131044.0,12.2145,12.2145,12.1552,12.1891,131044.0
2021-12-20 13:40:00,14.39,14.46,14.38,14.46,196898.0,12.1891,12.2484,12.1806,12.2484,196898.0
2021-12-20 13:50:00,14.46,14.47,14.42,14.43,150749.0,12.2484,12.2568,12.2145,12.223,150749.0
2021-12-20 14:00:00,14.43,14.46,14.42,14.45,125042.0,12.223,12.2484,12.2145,12.2399,125042.0
2021-12-20 14:10:00,14.44,14.46,14.43,14.46,99268.0,12.2314,12.2484,12.223,12.2484,99268.0
2021-12-20 14:20:00,14.46,14.48,14.44,14.45,110033.0,12.2484,12.2653,12.2314,12.2399,110033.0
2021-12-20 14:30:00,14.45,14.45,14.4,14.41,122166.0,12.2399,12.2399,12.1975,12.206,122166.0
2021-12-20 14:40:00,14.41,14.44,14.41,14.43,182655.0,12.206,12.2314,12.206,12.223,182655.0
2021-12-20 14:50:00,14.43,14.45,14.41,14.43,189861.0,12.223,12.2399,12.206,12.223,189861.0
2021-12-20 15:00:00,14.43,14.46,14.43,14.45,147970.0,12.223,12.2484,12.223,12.2399,147970.0
2021-12-20 15:10:00,14.45,14.49,14.44,14.49,244036.0,12.2399,12.2738,12.2314,12.2738,244036.0
2021-12-20 15:20:00,14.49,14.52,14.47,14.51,213960.0,12.2738,12.2992,12.2568,12.2907,213960.0
2021-12-20 15:30:00,14.51,14.51,14.44,14.46,220327.0,12.2907,12.2907,12.2314,12.2484,220327.0
2021-12-20 15:40:00,14.46,14.5,14.44,14.48,305080.0,12.2484,12.2822,12.2314,12.2653,305080.0
2021-12-20 15:50:00,14.49,14.57,14.48,14.55,836083.0,12.2738,12.3415,12.2653,12.3246,836083.0
2021-12-21 09:30:00,14.76,14.9,14.72,14.9,312607.0,12.5025,12.6211,12.4686,12.6211,312607.0
2021-12-21 09:40:00,14.9,14.93,14.8,14.91,192959.0,12.6211,12.6465,12.5364,12.6295,192959.0
2021-12-21 09:50:00,14.91,14.93,14.85,14.93,109895.0,12.6295,12.6465,12.5787,12.6465,109895.0
2021-12-21 10:00:00,14.93,14.98,14.9,14.94,114600.0,12.6465,12.6888,12.6211,12.6549,114600.0
2021-12-21 10:10:00,14.94,15.0,14.93,14.99,135160.0,12.6549,12.7058,12.6465,12.6973,135160.0
2021-12-21 10:20:00,14.99,15.03,14.89,14.91,223073.0,12.6973,12.7312,12.6126,12.6295,223073.0
2021-12-21 10:30:00,14.91,14.95,14.86,14.89,133625.0,12.6295,12.6634,12.5872,12.6126,133625.0
2021-12-21 10:40:00,14.89,14.92,14.88,14.91,171721.0,12.6126,12.638,12.6041,12.6295,171721.0
2021-12-21 10:50:00,14.9,14.92,14.87,14.88,92707.0,12.6211,12.638,12.5957,12.6041,92707.0
2021-12-21 11:00:00,14.88,14.93,14.86,14.92,77238.0,12.6041,12.6465,12.5872,12.638,77238.0
2021-12-21 11:10:00,14.92,14.94,14.91,14.93,141050.0,12.638,12.6549,12.6295,12.6465,141050.0
2021-12-21 11:20:00,14.93,14.97,14.93,14.95,97966.0,12.6465,12.6804,12.6465,12.6634,97966.0
2021-12-21 11:30:00,14.95,14.98,14.94,14.96,67320.0,12.6634,12.6888,12.6549,12.6719,67320.0
2021-12-21 11:40:00,14.97,15.01,14.97,14.97,157041.0,12.6804,12.7142,12.6804,12.6804,157041.0
2021-12-21 11:50:00,14.98,14.99,14.95,14.96,102203.0,12.6888,12.6973,12.6634,12.6719,102203.0
2021-12-21 12:00:00,14.96,15.0,14.95,14.99,121597.0,12.6719,12.7058,12.6634,12.6973,121597.0
2021-12-21 12:10:00,14.99,15.03,14.99,15.02,157810.0,12.6973,12.7312,12.6973,12.7227,157810.0
2021-12-21 12:20:00,15.02,15.03,15.0,15.03,137166.0,12.7227,12.7312,12.7058,12.7312,137166.0
2021-12-21 12:30:00,15.03,15.04,15.01,15.03,163278.0,12.7312,12.7397,12.7142,12.7312,163278.0
2021-12-21 12:40:00,15.03,15.07,15.01,15.07,100479.0,12.7312,12.7651,12.7142,12.7651,100479.0
2021-12-21 12:50:00,15.07,15.1,15.06,15.09,149989.0,12.7651,12.7905,12.7566,12.782,149989.0
2021-12-21 13:00:00,15.08,15.1,15.07,15.08,164638.0,12.7735,12.7905,12.7651,12.7735,164638.0
2021-12-21 13:10:00,15.08,15.1,15.06,15.07,179632.0,12.7735,12.7905,12.7566,12.7651,179632.0
2021-12-21 13:20:00,15.07,15.08,15.04,15.04,334293.0,12.7651,12.7735,12.7397,12.7397,334293.0
2021-12-21 13:30:00,15.05,15.07,15.04,15.06,146340.0,12.7481,12.7651,12.7397,12.7566,146340.0
2021-12-21 13:40:00,15.05,15.07,15.04,15.06,118760.0,12.7481,12.7651,12.7397,12.7566,118760.0
2021-12-21 13:50:00,15.06,15.06,15.04,15.04,76104.0,12.7566,12.7566,12.7397,12.7397,76104.0
2021-12-21 14:00:00,15.05,15.06,15.03,15.04,164071.0,12.7481,12.7566,12.7312,12.7397,164071.0
2021-12-21 14:10:00,15.04,15.06,15.03,15.06,164389.0,12.7397,12.7566,12.7312,12.7566,164389.0
2021-12-21 14:20:00,15.06,15.06,15.03,15.04,129098.0,12.7566,12.7566,12.7312,12.7397,129098.0
2021-12-21 14:30:00,15.04,15.05,15.01,15.01,169660.0,12.7397,12.7481,12.7142,12.7142,169660.0
2021-12-21 14:40:00,15.02,15.04,15.0,15.03,97955.0,12.7227,12.7397,12.7058,12.7312,97955.0
2021-12-21 14:50:00,15.03,15.05,15.01,15.03,136720.0,12.7312,12.7481,12.7142,12.7312,136720.0
2021-12-21 15:00:00,15.04,15.06,15.03,15.06,118465.0,12.7397,12.7566,12.7312,12.7566,118465.0
2021-12-21 15:10:00,15.06,15.09,15.05,15.09,156526.0,12.7566,12.782,12.7481,12.782,156526.0
2021-12-21 15:20:00,15.1,15.12,15.07,15.08,222510.0,12.7905,12.8074,12.7651,12.7735,222510.0
2021-12-21 15:30:00,15.08,15.08,15.04,15.04,169050.0,12.7735,12.7735,12.7397,12.7397,169050.0
2021-12-21 15:40:00,15.05,15.05,15.0,15.01,155065.0,12.7481,12.7481,12.7058,12.7142,155065.0
2021-12-21 15:50:00,15.01,15.08,15.0,15.07,885765.0,12.7142,12.7735,12.7058,12.7651,885765.0
2021-12-22 09:30:00,15.05,15.06,14.93,15.06,270275.0,12.7481,12.7566,12.6465,12.7566,270275.0
2021-12-22 09:40:00,15.06,15.07,15.0,15.0,122823.0,12.7566,12.7651,12.7058,12.7058,122823.0
2021-12-22 09:50:00,15.0,15.09,14.97,15.08,120686.0,12.7058,12.782,12.6804,12.7735,120686.0
2021-12-22 10:00:00,15.08,15.16,15.07,15.09,93795.0,12.7735,12.8413,12.7651,12.782,93795.0
2021-12-22 10:10:00,15.1,15.17,15.09,15.13,103713.0,12.7905,12.8498,12.782,12.8159,103713.0
2021-12-22 10:20:00,15.13,15.15,15.11,15.12,110054.0,12.8159,12.8328,12.7989,12.8074,110054.0
2021-12-22 10:30:00,15.11,15.13,15.09,15.12,127420.0,12.7989,12.8159,12.782,12.8074,127420.0
2021-12-22 10:40:00,15.12,15.13,15.09,15.1,103987.0,12.8074,12.8159,12.782,12.7905,103987.0
2021-12-22 10:50:00,15.1,15.14,15.09,15.11,122823.0,12.7905,12.8244,12.782,12.7989,122823.0
2021-12-22 11:00:00,15.12,15.12,15.08,15.09,93505.0,12.8074,12.8074,12.7735,12.782,93505.0
2021-12-22 11:10:00,15.09,15.11,15.08,15.11,133341.0,12.782,12.7989,12.7735,12.7989,133341.0
2021-12-22 11:20:00,15.1,15.11,15.07,15.09,84981.0,12.7905,12.7989,12.7651,12.782,84981.0
2021-12-22 11:30:00,15.09,15.13,15.08,15.13,88296.0,12.782,12.8159,12.7735,12.8159,88296.0
2021-12-22 11:40:00,15.13,15.13,15.07,15.09,81134.0,12.8159,12.8159,12.7651,12.782,81134.0
2021-12-22 11:50:00,15.1,15.11,15.08,15.1,87472.0,12.7905,12.7989,12.7735,12.7905,87472.0
2021-12-22 12:00:00,15.1,15.12,15.09,15.12,91733.0,12.7905,12.8074,12.782,12.8074,91733.0
2021-12-22 12:10:00,15.11,15.12,15.08,15.09,140122.0,12.7989,12.8074,12.7735,12.782,140122.0
2021-12-22 12:20:00,15.09,15.13,15.08,15.12,145167.0,12.782,12.8159,12.7735,12.8074,145167.0
2021-12-22 12:30:00,15.12,15.14,15.1,15.14,68463.0,12.8074,12.8244,12.7905,12.8244,68463.0
2021-12-22 12:40:00,15.14,15.14,15.12,15.14,71817.0,12.8244,12.8244,12.8074,12.8244,71817.0
2021-12-22 12:50:00,15.14,15.19,15.13,15.17,149625.0,12.8244,12.8667,12.8159,12.8498,149625.0
2021-12-22 13:00:00,15.16,15.18,15.15,15.16,62245.0,12.8413,12.8582,12.8328,12.8413,62245.0
2021-12-22 13:10:00,15.17,15.17,15.13,15.15,58708.0,12.8498,12.8498,12.8159,12.8328,58708.0
2021-12-22 13:20:00,15.15,15.16,15.14,15.15,68798.0,12.8328,12.8413,12.8244,12.8328,68798.0
2021-12-22 13:30:00,15.15,15.15,15.11,15.12,97588.0,12.8328,12.8328,12.7989,12.8074,97588.0
2021-12-22 13:40:00,15.12,15.13,15.11,15.13,52309.0,12.8074,12.8159,12.7989,12.8159,52309.0
2021-12-22 13:50:00,15.13,15.14,15.11,15.11,73432.0,12.8159,12.8244,12.7989,12.7989,73432.0
2021-12-22 14:00:00,15.11,15.11,15.09,15.1,78365.0,12.7989,12.7989,12.782,12.7905,78365.0
2021-12-22 14:10:00,15.1,15.11,15.08,15.11,99999.0,12.7905,12.7989,12.7735,12.7989,99999.0
2021-12-22 14:20:00,15.1,15.12,15.04,15.04,173749.0,12.7905,12.8074,12.7397,12.7397,173749.0
2021-12-22 14:30:00,15.04,15.07,15.03,15.06,229883.0,12.7397,12.7651,12.7312,12.7566,229883.0
2021-12-22 14:40:00,15.05,15.08,15.04,15.08,133905.0,12.7481,12.7735,12.7397,12.7735,133905.0
2021-12-22 14:50:00,15.07,15.09,15.06,15.07,115179.0,12.7651,12.782,12.7566,12.7651,115179.0
2021-12-22 15:00:00,15.07,15.1,15.06,15.08,138590.0,12.7651,12.7905,12.7566,12.7735,138590.0
2021-12-22 15:10:00,15.08,15.09,15.06,15.06,120490.0,12.7735,12.782,12.7566,12.7566,120490.0
2021-12-22 15:20:00,15.06,15.1,15.06,15.09,123592.0,12.7566,12.7905,12.7566,12.782,123592.0
2021-12-22 15:30:00,15.09,15.12,15.08,15.09,195477.0,12.782,12.8074,12.7735,12.782,195477.0
2021-12-22 15:40:00,15.09,15.1,15.07,15.07,221970.0,12.782,12.7905,12.7651,12.7651,221970.0
2021-12-22 15:50:00,15.08,15.13,15.07,15.11,606008.0,12.7735,12.8159,12.7651,12.7989,606008.0
2021-12-23 09:30:00,15.26,15.44,15.21,15.43,362939.0,12.926,13.0785,12.8837,13.07,362939.0
2021-12-23 09:40:00,15.43,15.44,15.38,15.41,160190.0,13.07,13.0785,13.0277,13.0531,160190.0
2021-12-23 09:50:00,15.41,15.41,15.32,15.33,101089.0,13.0531,13.0531,12.9768,12.9853,101089.0
2021-12-23 10:00:00,15.33,15.34,15.27,15.32,195878.0,12.9853,12.9938,12.9345,12.9768,195878.0
2021-12-23 10:10:00,15.33,15.34,15.3,15.31,118306.0,12.9853,12.9938,12.9599,12.9684,118306.0
2021-12-23 10:20:00,15.31,15.31,15.26,15.27,92650.0,12.9684,12.9684,12.926,12.9345,92650.0
2021-12-23 10:30:00,15.27,15.32,15.27,15.3,175923.0,12.9345,12.9768,12.9345,12.9599,175923.0
2021-12-23 10:40:00,15.31,15.31,15.26,15.29,79475.0,12.9684,12.9684,12.926,12.9514,79475.0
2021-12-23 10:50:00,15.29,15.29,15.23,15.25,165480.0,12.9514,12.9514,12.9006,12.9175,165480.0
2021-12-23 11:00:00,15.26,15.28,15.24,15.27,86722.0,12.926,12.9429,12.9091,12.9345,86722.0
2021-12-23 11:10:00,15.27,15.29,15.25,15.28,72262.0,12.9345,12.9514,12.9175,12.9429,72262.0
2021-12-23 11:20:00,15.29,15.3,15.27,15.29,191615.0,12.9514,12.9599,12.9345,12.9514,191615.0
2021-12-23 11:30:00,15.29,15.3,15.26,15.27,59915.0,12.9514,12.9599,12.926,12.9345,59915.0
2021-12-23 11:40:00,15.27,15.28,15.24,15.24,109005.0,12.9345,12.9429,12.9091,12.9091,109005.0
2021-12-23 11:50:00,15.24,15.26,15.24,15.25,56195.0,12.9091,12.926,12.9091,12.9175,56195.0
2021-12-23 12:00:00,15.24,15.26,15.23,15.25,43144.0,12.9091,12.926,12.9006,12.9175,43144.0
2021-12-23 12:10:00,15.25,15.26,15.23,15.25,40684.0,12.9175,12.926,12.9006,12.9175,40684.0
2021-12-23 12:20:00,15.25,15.28,15.24,15.27,90910.0,12.9175,12.9429,12.9091,12.9345,90910.0
2021-12-23 12:30:00,15.27,15.28,15.24,15.24,304294.0,12.9345,12.9429,12.9091,12.9091,304294.0
2021-12-23 12:40:00,15.25,15.25,15.23,15.23,40700.0,12.9175,12.9175,12.9006,12.9006,40700.0
2021-12-23 12:50:00,15.24,15.25,15.22,15.24,168280.0,12.9091,12.9175,12.8921,12.9091,168280.0
2021-12-23 13:00:00,15.24,15.25,15.23,15.25,34057.0,12.9091,12.9175,12.9006,12.9175,34057.0
2021-12-23 13:10:00,15.25,15.27,15.24,15.27,85940.0,12.9175,12.9345,12.9091,12.9345,85940.0
2021-12-23 13:20:00,15.26,15.29,15.26,15.28,58491.0,12.926,12.9514,12.926,12.9429,58491.0
2021-12-23 13:30:00,15.28,15.29,15.26,15.29,70768.0,12.9429,12.9514,12.926,12.9514,70768.0
2021-12-23 13:40:00,15.29,15.31,15.28,15.31,65514.0,12.9514,12.9684,12.9429,12.9684,65514.0
2021-12-23 13:50:00,15.31,15.32,15.3,15.31,84713.0,12.9684,12.9768,12.9599,12.9684,84713.0
2021-12-23 14:00:00,15.31,15.31,15.29,15.31,49392.0,12.9684,12.9684,12.9514,12.9684,49392.0
2021-12-23 14:10:00,15.31,15.33,15.3,15.32,118065.0,12.9684,12.9853,12.9599,12.9768,118065.0
2021-12-23 14:20:00,15.33,15.33,15.31,15.33,103596.0,12.9853,12.9853,12.9684,12.9853,103596.0
2021-12-23 14:30:00,15.32,15.33,15.31,15.33,69434.0,12.9768,12.9853,12.9684,12.9853,69434.0
2021-12-23 14:40:00,15.32,15.33,15.31,15.33,40960.0,12.9768,12.9853,12.9684,12.9853,40960.0
2021-12-23 14:50:00,15.33,15.35,15.32,15.35,83733.0,12.9853,13.0022,12.9768,13.0022,83733.0
2021-12-23 15:00:00,15.35,15.35,15.33,15.34,67473.0,13.0022,13.0022,12.9853,12.9938,67473.0
2021-12-23 15:10:00,15.34,15.34,15.31,15.31,104084.0,12.9938,12.9938,12.9684,12.9684,104084.0
2021-12-23 15:20:00,15.32,15.34,15.31,15.33,104490.0,12.9768,12.9938,12.9684,12.9853,104490.0
2021-12-23 15:30:00,15.34,15.34,15.29,15.3,206964.0,12.9938,12.9938,12.9514,12.9599,206964.0
2021-12-23 15:40:00,15.29,15.31,15.28,15.29,204476.0,12.9514,12.9684,12.9429,12.9514,204476.0
2021-12-23 15:50:00,15.29,15.32,15.25,15.26,634578.0,12.9514,12.9768,12.9175,12.926,634578.0
2021-12-27 09:30:00,15.26,15.3,15.12,15.15,378811.0,12.926,12.9599,12.8074,12.8328,378811.0
2021-12-27 09:40:00,15.15,15.31,15.15,15.31,95547.0,12.8328,12.9684,12.8328,12.9684,95547.0
2021-12-27 09:50:00,15.3,15.32,15.17,15.2,111239.0,12.9599,12.9768,12.8498,12.8752,111239.0
2021-12-27 10:00:00,15.2,15.24,15.18,15.23,86282.0,12.8752,12.9091,12.8582,12.9006,86282.0
2021-12-27 10:10:00,15.23,15.27,15.22,15.26,87890.0,12.9006,12.9345,12.8921,12.926,87890.0
2021-12-27 10:20:00,15.26,15.29,15.25,15.29,55156.0,12.926,12.9514,12.9175,12.9514,55156.0
2021-12-27 10:30:00,15.29,15.29,15.25,15.27,50312.0,12.9514,12.9514,12.9175,12.9345,50312.0
2021-12-27 10:40:00,15.27,15.31,15.26,15.3,79756.0,12.9345,12.9684,12.926,12.9599,79756.0
2021-12-27 10:50:00,15.3,15.33,15.3,15.32,101756.0,12.9599,12.9853,12.9599,12.9768,101756.0
2021-12-27 11:00:00,15.32,15.34,15.3,15.33,71778.0,12.9768,12.9938,12.9599,12.9853,71778.0
2021-12-27 11:10:00,15.33,15.34,15.31,15.32,96311.0,12.9853,12.9938,12.9684,12.9768,96311.0
2021-12-27 11:20:00,15.32,15.34,15.31,15.32,36336.0,12.9768,12.9938,12.9684,12.9768,36336.0
2021-12-27 11:30:00,15.32,15.33,15.29,15.31,92350.0,12.9768,12.9853,12.9514,12.9684,92350.0
2021-12-27 11:40:00,15.31,15.32,15.29,15.31,79559.0,12.9684,12.9768,12.9514,12.9684,79559.0
2021-12-27 11:50:00,15.31,15.32,15.3,15.31,37308.0,12.9684,12.9768,12.9599,12.9684,37308.0
2021-12-27 12:00:00,15.31,15.34,15.31,15.33,40576.0,12.9684,12.9938,12.9684,12.9853,40576.0
2021-12-27 12:10:00,15.34,15.35,15.32,15.35,78706.0,12.9938,13.0022,12.9768,13.0022,78706.0
2021-12-27 12:20:00,15.35,15.36,15.34,15.36,42848.0,13.0022,13.0107,12.9938,13.0107,42848.0
2021-12-27 12:30:00,15.36,15.37,15.34,15.36,54192.0,13.0107,13.0192,12.9938,13.0107,54192.0
2021-12-27 12:40:00,15.36,15.37,15.35,15.37,44757.0,13.0107,13.0192,13.0022,13.0192,44757.0
2021-12-27 12:50:00,15.37,15.37,15.34,15.36,44718.0,13.0192,13.0192,12.9938,13.0107,44718.0
2021-12-27 13:00:00,15.36,15.37,15.34,15.36,60350.0,13.0107,13.0192,12.9938,13.0107,60350.0
2021-12-27 13:10:00,15.37,15.37,15.35,15.35,49396.0,13.0192,13.0192,13.0022,13.0022,49396.0
2021-12-27 13:20:00,15.35,15.36,15.34,15.35,63877.0,13.0022,13.0107,12.9938,13.0022,63877.0
2021-12-27 13:30:00,15.35,15.36,15.34,15.35,51200.0,13.0022,13.0107,12.9938,13.0022,51200.0
2021-12-27 13:40:00,15.36,15.37,15.35,15.37,35018.0,13.0107,13.0192,13.0022,13.0192,35018.0
2021-12-27 13:50:00,15.37,15.38,15.36,15.37,62325.0,13.0192,13.0277,13.0107,13.0192,62325.0
2021-12-27 14:00:00,15.37,15.38,15.35,15.37,61274.0,13.0192,13.0277,13.0022,13.0192,61274.0
2021-12-27 14:10:00,15.38,15.38,15.37,15.38,35154.0,13.0277,13.0277,13.0192,13.0277,35154.0
2021-12-27 14:20:00,15.37,15.4,15.37,15.39,89175.0,13.0192,13.0446,13.0192,13.0361,89175.0
2021-12-27 14:30:00,15.39,15.41,15.38,15.39,69122.0,13.0361,13.0531,13.0277,13.0361,69122.0
2021-12-27 14:40:00,15.39,15.39,15.37,15.38,52533.0,13.0361,13.0361,13.0192,13.0277,52533.0
2021-12-27 14:50:00,15.38,15.38,15.36,15.37,51274.0,13.0277,13.0277,13.0107,13.0192,51274.0
2021-12-27 15:00:00,15.36,15.37,15.35,15.37,127513.0,13.0107,13.0192,13.0022,13.0192,127513.0
2021-12-27 15:10:00,15.37,15.37,15.34,15.34,105585.0,13.0192,13.0192,12.9938,12.9938,105585.0
2021-12-27 15:20:00,15.34,15.36,15.33,15.35,117235.0,12.9938,13.0107,12.9853,13.0022,117235.0
2021-12-27 15:30:00,15.35,15.36,15.34,15.34,67304.0,13.0022,13.0107,12.9938,12.9938,67304.0
2021-12-27 15:40:00,15.35,15.39,15.34,15.38,188128.0,13.0022,13.0361,12.9938,13.0277,188128.0
2021-12-27 15:50:00,15.37,15.41,15.37,15.41,446214.0,13.0192,13.0531,13.0192,13.0531,446214.0
2021-12-28 09:30:00,15.34,15.48,15.3,15.45,212776.0,12.9938,13.1124,12.9599,13.0869,212776.0
2021-12-28 09:40:00,15.46,15.5,15.4,15.4,98426.0,13.0954,13.1293,13.0446,13.0446,98426.0
2021-12-28 09:50:00,15.41,15.48,15.4,15.47,100364.0,13.0531,13.1124,13.0446,13.1039,100364.0
2021-12-28 10:00:00,15.46,15.5,15.45,15.45,103494.0,13.0954,13.1293,13.0869,13.0869,103494.0
2021-12-28 10:10:00,15.45,15.5,15.44,15.48,80763.0,13.0869,13.1293,13.0785,13.1124,80763.0
2021-12-28 10:20:00,15.48,15.5,15.47,15.48,92641.0,13.1124,13.1293,13.1039,13.1124,92641.0
2021-12-28 10:30:00,15.48,15.49,15.45,15.46,45523.0,13.1124,13.1208,13.0869,13.0954,45523.0
2021-12-28 10:40:00,15.46,15.47,15.43,15.46,59003.0,13.0954,13.1039,13.07,13.0954,59003.0
2021-12-28 10:50:00,15.46,15.46,15.42,15.43,51548.0,13.0954,13.0954,13.0615,13.07,51548.0
2021-12-28 11:00:00,15.43,15.44,15.39,15.42,83738.0,13.07,13.0785,13.0361,13.0615,83738.0
2021-12-28 11:10:00,15.42,15.43,15.39,15.39,69853.0,13.0615,13.07,13.0361,13.0361,69853.0
2021-12-28 11:20:00,15.39,15.42,15.39,15.41,84824.0,13.0361,13.0615,13.0361,13.0531,84824.0
2021-12-28 11:30:00,15.42,15.47,15.41,15.47,70196.0,13.0615,13.1039,13.0531,13.1039,70196.0
2021-12-28 11:40:00,15.46,15.48,15.46,15.47,79207.0,13.0954,13.1124,13.0954,13.1039,79207.0
2021-12-28 11:50:00,15.47,15.49,15.46,15.46,59993.0,13.1039,13.1208,13.0954,13.0954,59993.0
2021-12-28 12:00:00,15.46,15.47,15.45,15.46,72004.0,13.0954,13.1039,13.0869,13.0954,72004.0
2021-12-28 12:10:00,15.46,15.46,15.42,15.44,181747.0,13.0954,13.0954,13.0615,13.0785,181747.0
2021-12-28 12:20:00,15.43,15.44,15.4,15.4,134849.0,13.07,13.0785,13.0446,13.0446,134849.0
2021-12-28 12:30:00,15.4,15.41,15.38,15.4,53630.0,13.0446,13.0531,13.0277,13.0446,53630.0
2021-12-28 12:40:00,15.4,15.42,15.39,15.42,62880.0,13.0446,13.0615,13.0361,13.0615,62880.0
2021-12-28 12:50:00,15.42,15.45,15.41,15.44,56625.0,13.0615,13.0869,13.0531,13.0785,56625.0
2021-12-28 13:00:00,15.44,15.45,15.43,15.44,46985.0,13.0785,13.0869,13.07,13.0785,46985.0
2021-12-28 13:10:00,15.44,15.47,15.44,15.46,81309.0,13.0785,13.1039,13.0785,13.0954,81309.0
2021-12-28 13:20:00,15.46,15.48,15.45,15.46,47325.0,13.0954,13.1124,13.0869,13.0954,47325.0
2021-12-28 13:30:00,15.47,15.47,15.45,15.46,49346.0,13.1039,13.1039,13.0869,13.0954,49346.0
2021-12-28 13:40:00,15.45,15.47,15.45,15.46,129842.0,13.0869,13.1039,13.0869,13.0954,129842.0
2021-12-28 13:50:00,15.46,15.48,15.45,15.48,65227.0,13.0954,13.1124,13.0869,13.1124,65227.0
2021-12-28 14:00:00,15.48,15.48,15.45,15.45,95859.0,13.1124,13.1124,13.0869,13.0869,95859.0
2021-12-28 14:10:00,15.46,15.48,15.45,15.46,62849.0,13.0954,13.1124,13.0869,13.0954,62849.0
2021-12-28 14:20:00,15.46,15.47,15.44,15.45,41572.0,13.0954,13.1039,13.0785,13.0869,41572.0
2021-12-28 14:30:00,15.46,15.47,15.45,15.46,43232.0,13.0954,13.1039,13.0869,13.0954,43232.0
2021-12-28 14:40:00,15.46,15.48,15.46,15.46,47976.0,13.0954,13.1124,13.0954,13.0954,47976.0
2021-12-28 14:50:00,15.46,15.48,15.45,15.47,92003.0,13.0954,13.1124,13.0869,13.1039,92003.0
2021-12-28 15:00:00,15.47,15.48,15.46,15.47,78372.0,13.1039,13.1124,13.0954,13.1039,78372.0
2021-12-28 15:10:00,15.46,15.49,15.46,15.48,120285.0,13.0954,13.1208,13.0954,13.1124,120285.0
2021-12-28 15:20:00,15.48,15.48,15.46,15.48,85765.0,13.1124,13.1124,13.0954,13.1124,85765.0
2021-12-28 15:30:00,15.48,15.49,15.46,15.49,125155.0,13.1124,13.1208,13.0954,13.1208,125155.0
2021-12-28 15:40:00,15.49,15.49,15.46,15.48,317663.0,13.1208,13.1208,13.0954,13.1124,317663.0
2021-12-28 15:50:00,15.47,15.48,15.41,15.43,361832.0,13.1039,13.1124,13.0531,13.07,361832.0
2021-12-29 09:30:00,15.43,15.48,15.33,15.44,216385.0,13.07,13.1124,12.9853,13.0785,216385.0
2021-12-29 09:40:00,15.46,15.48,15.37,15.39,90764.0,13.0954,13.1124,13.0192,13.0361,90764.0
2021-12-29 09:50:00,15.38,15.46,15.38,15.41,56753.0,13.0277,13.0954,13.0277,13.0531,56753.0
2021-12-29 10:00:00,15.41,15.46,15.4,15.46,79427.0,13.0531,13.0954,13.0446,13.0954,79427.0
2021-12-29 10:10:00,15.45,15.5,15.42,15.5,126278.0,13.0869,13.1293,13.0615,13.1293,126278.0
2021-12-29 10:20:00,15.5,15.53,15.49,15.5,110083.0,13.1293,13.1547,13.1208,13.1293,110083.0
2021-12-29 10:30:00,15.5,15.53,15.49,15.5,107267.0,13.1293,13.1547,13.1208,13.1293,107267.0
2021-12-29 10:40:00,15.51,15.54,15.49,15.53,154337.0,13.1378,13.1632,13.1208,13.1547,154337.0
2021-12-29 10:50:00,15.53,15.53,15.49,15.51,62778.0,13.1547,13.1547,13.1208,13.1378,62778.0
2021-12-29 11:00:00,15.52,15.52,15.49,15.51,63151.0,13.1462,13.1462,13.1208,13.1378,63151.0
2021-12-29 11:10:00,15.5,15.51,15.48,15.5,67540.0,13.1293,13.1378,13.1124,13.1293,67540.0
2021-12-29 11:20:00,15.5,15.51,15.47,15.48,62335.0,13.1293,13.1378,13.1039,13.1124,62335.0
2021-12-29 11:30:00,15.47,15.49,15.46,15.48,48252.0,13.1039,13.1208,13.0954,13.1124,48252.0
2021-12-29 11:40:00,15.48,15.5,15.47,15.49,60284.0,13.1124,13.1293,13.1039,13.1208,60284.0
2021-12-29 11:50:00,15.48,15.49,15.47,15.47,28001.0,13.1124,13.1208,13.1039,13.1039,28001.0
2021-12-29 12:00:00,15.48,15.49,15.45,15.46,86484.0,13.1124,13.1208,13.0869,13.0954,86484.0
2021-12-29 12:10:00,15.46,15.46,15.43,15.44,58210.0,13.0954,13.0954,13.07,13.0785,58210.0
2021-12-29 12:20:00,15.44,15.45,15.43,15.45,71212.0,13.0785,13.0869,13.07,13.0869,71212.0
2021-12-29 12:30:00,15.45,15.48,15.45,15.47,61585.0,13.0869,13.1124,13.0869,13.1039,61585.0
2021-12-29 12:40:00,15.47,15.49,15.46,15.49,30481.0,13.1039,13.1208,13.0954,13.1208,30481.0
2021-12-29 12:50:00,15.49,15.49,15.46,15.47,113962.0,13.1208,13.1208,13.0954,13.1039,113962.0
2021-12-29 13:00:00,15.47,15.52,15.46,15.51,301499.0,13.1039,13.1462,13.0954,13.1378,301499.0
2021-12-29 13:10:00,15.52,15.52,15.51,15.52,204684.0,13.1462,13.1462,13.1378,13.1462,204684.0
2021-12-29 13:20:00,15.52,15.52,15.49,15.51,214538.0,13.1462,13.1462,13.1208,13.1378,214538.0
2021-12-29 13:30:00,15.51,15.52,15.49,15.5,41701.0,13.1378,13.1462,13.1208,13.1293,41701.0
2021-12-29 13:40:00,15.49,15.5,15.48,15.49,138175.0,13.1208,13.1293,13.1124,13.1208,138175.0
2021-12-29 13:50:00,15.48,15.5,15.47,15.5,71435.0,13.1124,13.1293,13.1039,13.1293,71435.0
2021-12-29 14:00:00,15.5,15.5,15.48,15.49,73692.0,13.1293,13.1293,13.1124,13.1208,73692.0
2021-12-29 14:10:00,15.49,15.49,15.47,15.48,96261.0,13.1208,13.1208,13.1039,13.1124,96261.0
2021-12-29 14:20:00,15.48,15.48,15.45,15.47,64334.0,13.1124,13.1124,13.0869,13.1039,64334.0
2021-12-29 14:30:00,15.46,15.47,15.44,15.46,67347.0,13.0954,13.1039,13.0785,13.0954,67347.0
2021-12-29 14:40:00,15.45,15.46,15.44,15.46,42078.0,13.0869,13.0954,13.0785,13.0954,42078.0
2021-12-29 14:50:00,15.46,15.47,15.44,15.46,76470.0,13.0954,13.1039,13.0785,13.0954,76470.0
2021-12-29 15:00:00,15.46,15.47,15.45,15.47,113838.0,13.0954,13.1039,13.0869,13.1039,113838.0
2021-12-29 15:10:00,15.47,15.49,15.46,15.48,92642.0,13.1039,13.1208,13.0954,13.1124,92642.0
2021-12-29 15:20:00,15.48,15.49,15.46,15.49,90815.0,13.1124,13.1208,13.0954,13.1208,90815.0
2021-12-29 15:30:00,15.49,15.49,15.46,15.48,118923.0,13.1208,13.1208,13.0954,13.1124,118923.0
2021-12-29 15:40:00,15.48,15.49,15.46,15.48,161927.0,13.1124,13.1208,13.0954,13.1124,161927.0
2021-12-29 15:50:00,15.49,15.49,15.41,15.43,678295.0,13.1208,13.1208,13.0531,13.07,678295.0
2021-12-30 09:30:00,15.47,15.63,15.43,15.59,300384.0,13.1039,13.2394,13.07,13.2055,300384.0
2021-12-30 09:40:00,15.59,15.63,15.55,15.63,108155.0,13.2055,13.2394,13.1716,13.2394,108155.0
2021-12-30 09:50:00,15.64,15.65,15.55,15.57,104512.0,13.2479,13.2564,13.1716,13.1886,104512.0
2021-12-30 10:00:00,15.57,15.58,15.52,15.56,123957.0,13.1886,13.1971,13.1462,13.1801,123957.0
2021-12-30 10:10:00,15.55,15.56,15.53,15.55,76286.0,13.1716,13.1801,13.1547,13.1716,76286.0
2021-12-30 10:20:00,15.54,15.55,15.5,15.5,103757.0,13.1632,13.1716,13.1293,13.1293,103757.0
2021-12-30 10:30:00,15.51,15.52,15.49,15.5,68800.0,13.1378,13.1462,13.1208,13.1293,68800.0
2021-12-30 10:40:00,15.51,15.52,15.5,15.51,121052.0,13.1378,13.1462,13.1293,13.1378,121052.0
2021-12-30 10:50:00,15.51,15.52,15.48,15.51,117290.0,13.1378,13.1462,13.1124,13.1378,117290.0
2021-12-30 11:00:00,15.52,15.54,15.49,15.52,133110.0,13.1462,13.1632,13.1208,13.1462,133110.0
2021-12-30 11:10:00,15.52,15.52,15.48,15.49,235856.0,13.1462,13.1462,13.1124,13.1208,235856.0
2021-12-30 11:20:00,15.5,15.5,15.47,15.48,69033.0,13.1293,13.1293,13.1039,13.1124,69033.0
2021-12-30 11:30:00,15.48,15.5,15.47,15.49,37049.0,13.1124,13.1293,13.1039,13.1208,37049.0
2021-12-30 11:40:00,15.5,15.51,15.47,15.5,74367.0,13.1293,13.1378,13.1039,13.1293,74367.0
2021-12-30 11:50:00,15.51,15.52,15.49,15.5,58407.0,13.1378,13.1462,13.1208,13.1293,58407.0
2021-12-30 12:00:00,15.51,15.51,15.49,15.5,42109.0,13.1378,13.1378,13.1208,13.1293,42109.0
2021-12-30 12:10:00,15.5,15.5,15.46,15.48,66461.0,13.1293,13.1293,13.0954,13.1124,66461.0
2021-12-30 12:20:00,15.48,15.48,15.43,15.44,80389.0,13.1124,13.1124,13.07,13.0785,80389.0
2021-12-30 12:30:00,15.44,15.46,15.43,15.45,55497.0,13.0785,13.0954,13.07,13.0869,55497.0
2021-12-30 12:40:00,15.45,15.46,15.44,15.45,46659.0,13.0869,13.0954,13.0785,13.0869,46659.0
2021-12-30 12:50:00,15.46,15.49,15.44,15.49,63142.0,13.0954,13.1208,13.0785,13.1208,63142.0
2021-12-30 13:00:00,15.49,15.5,15.48,15.5,54120.0,13.1208,13.1293,13.1124,13.1293,54120.0
2021-12-30 13:10:00,15.5,15.5,15.48,15.49,60022.0,13.1293,13.1293,13.1124,13.1208,60022.0
2021-12-30 13:20:00,15.49,15.49,15.46,15.47,68889.0,13.1208,13.1208,13.0954,13.1039,68889.0
2021-12-30 13:30:00,15.46,15.47,15.44,15.45,58037.0,13.0954,13.1039,13.0785,13.0869,58037.0
2021-12-30 13:40:00,15.46,15.47,15.44,15.46,72186.0,13.0954,13.1039,13.0785,13.0954,72186.0
2021-12-30 13:50:00,15.46,15.48,15.46,15.47,78847.0,13.0954,13.1124,13.0954,13.1039,78847.0
2021-12-30 14:00:00,15.46,15.48,15.45,15.46,81777.0,13.0954,13.1124,13.0869,13.0954,81777.0
2021-12-30 14:10:00,15.46,15.48,15.45,15.47,72359.0,13.0954,13.1124,13.0869,13.1039,72359.0
2021-12-30 14:20:00,15.48,15.51,15.47,15.5,85962.0,13.1124,13.1378,13.1039,13.1293,85962.0
2021-12-30 14:30:00,15.5,15.51,15.48,15.49,63650.0,13.1293,13.1378,13.1124,13.1208,63650.0
2021-12-30 14:40:00,15.49,15.5,15.47,15.48,87615.0,13.1208,13.1293,13.1039,13.1124,87615.0
2021-12-30 14:50:00,15.48,15.48,15.45,15.48,65214.0,13.1124,13.1124,13.0869,13.1124,65214.0
2021-12-30 15:00:00,15.48,15.48,15.47,15.47,55848.0,13.1124,13.1124,13.1039,13.1039,55848.0
2021-12-30 15:10:00,15.48,15.48,15.46,15.48,105589.0,13.1124,13.1124,13.0954,13.1124,105589.0
2021-12-30 15:20:00,15.48,15.48,15.45,15.46,99227.0,13.1124,13.1124,13.0869,13.0954,99227.0
2021-12-30 15:30:00,15.46,15.47,15.44,15.47,105270.0,13.0954,13.1039,13.0785,13.1039,105270.0
2021-12-30 15:40:00,15.46,15.47,15.43,15.44,157287.0,13.0954,13.1039,13.07,13.0785,157287.0
2021-12-30 15:50:00,15.44,15.46,15.41,15.42,470707.0,13.0785,13.0954,13.0531,13.0615,470707.0
2021-12-31 09:30:00,15.39,15.5,15.39,15.46,175169.0,13.0361,13.1293,13.0361,13.0954,175169.0
2021-12-31 09:40:00,15.46,15.46,15.37,15.42,139103.0,13.0954,13.0954,13.0192,13.0615,139103.0
2021-12-31 09:50:00,15.42,15.5,15.41,15.46,57584.0,13.0615,13.1293,13.0531,13.0954,57584.0
2021-12-31 10:00:00,15.46,15.49,15.41,15.46,72301.0,13.0954,13.1208,13.0531,13.0954,72301.0
2021-12-31 10:10:00,15.46,15.47,15.41,15.43,62814.0,13.0954,13.1039,13.0531,13.07,62814.0
2021-12-31 10:20:00,15.43,15.43,15.38,15.4,69566.0,13.07,13.07,13.0277,13.0446,69566.0
2021-12-31 10:30:00,15.4,15.41,15.37,15.39,84184.0,13.0446,13.0531,13.0192,13.0361,84184.0
2021-12-31 10:40:00,15.38,15.39,15.36,15.39,103975.0,13.0277,13.0361,13.0107,13.0361,103975.0
2021-12-31 10:50:00,15.39,15.41,15.37,15.39,169719.0,13.0361,13.0531,13.0192,13.0361,169719.0
2021-12-31 11:00:00,15.4,15.41,15.37,15.41,51175.0,13.0446,13.0531,13.0192,13.0531,51175.0
2021-12-31 11:10:00,15.41,15.44,15.4,15.44,44314.0,13.0531,13.0785,13.0446,13.0785,44314.0
2021-12-31 11:20:00,15.43,15.44,15.42,15.43,74932.0,13.07,13.0785,13.0615,13.07,74932.0
2021-12-31 11:30:00,15.43,15.44,15.41,15.43,121248.0,13.07,13.0785,13.0531,13.07,121248.0
2021-12-31 11:40:00,15.42,15.44,15.4,15.41,56720.0,13.0615,13.0785,13.0446,13.0531,56720.0
2021-12-31 11:50:00,15.42,15.43,15.4,15.41,51283.0,13.0615,13.07,13.0446,13.0531,51283.0
2021-12-31 12:00:00,15.4,15.42,15.39,15.4,61093.0,13.0446,13.0615,13.0361,13.0446,61093.0
2021-12-31 12:10:00,15.4,15.41,15.38,15.39,52174.0,13.0446,13.0531,13.0277,13.0361,52174.0
2021-12-31 12:20:00,15.4,15.4,15.37,15.38,37296.0,13.0446,13.0446,13.0192,13.0277,37296.0
2021-12-31 12:30:00,15.38,15.39,15.36,15.38,64006.0,13.0277,13.0361,13.0107,13.0277,64006.0
2021-12-31 12:40:00,15.38,15.42,15.38,15.41,57320.0,13.0277,13.0615,13.0277,13.0531,57320.0
2021-12-31 12:50:00,15.41,15.45,15.41,15.45,117162.0,13.0531,13.0869,13.0531,13.0869,117162.0
2021-12-31 13:00:00,15.44,15.44,15.42,15.44,68450.0,13.0785,13.0785,13.0615,13.0785,68450.0
2021-12-31 13:10:00,15.44,15.45,15.43,15.44,69041.0,13.0785,13.0869,13.07,13.0785,69041.0
2021-12-31 13:20:00,15.44,15.45,15.43,15.44,41375.0,13.0785,13.0869,13.07,13.0785,41375.0
2021-12-31 13:30:00,15.44,15.46,15.43,15.46,61519.0,13.0785,13.0954,13.07,13.0954,61519.0
2021-12-31 13:40:00,15.46,15.47,15.45,15.46,34461.0,13.0954,13.1039,13.0869,13.0954,34461.0
2021-12-31 13:50:00,15.46,15.49,15.46,15.49,68228.0,13.0954,13.1208,13.0954,13.1208,68228.0
2021-12-31 14:00:00,15.48,15.49,15.47,15.48,74315.0,13.1124,13.1208,13.1039,13.1124,74315.0
2021-12-31 14:10:00,15.49,15.49,15.45,15.46,141083.0,13.1208,13.1208,13.0869,13.0954,141083.0
2021-12-31 14:20:00,15.46,15.48,15.46,15.47,54183.0,13.0954,13.1124,13.0954,13.1039,54183.0
2021-12-31 14:30:00,15.47,15.48,15.46,15.46,45790.0,13.1039,13.1124,13.0954,13.0954,45790.0
2021-12-31 14:40:00,15.46,15.47,15.44,15.44,66786.0,13.0954,13.1039,13.0785,13.0785,66786.0
2021-12-31 14:50:00,15.45,15.45,15.44,15.45,75773.0,13.0869,13.0869,13.0785,13.0869,75773.0
2021-12-31 15:00:00,15.46,15.46,15.45,15.45,63736.0,13.0954,13.0954,13.0869,13.0869,63736.0
2021-12-31 15:10:00,15.45,15.47,15.45,15.46,148123.0,13.0869,13.1039,13.0869,13.0954,148123.0
2021-12-31 15:20:00,15.45,15.46,15.44,15.46,52852.0,13.0869,13.0954,13.0785,13.0954,52852.0
2021-12-31 15:30:00,15.45,15.46,15.43,15.45,185138.0,13.0869,13.0954,13.07,13.0869,185138.0
2021-12-31 15:40:00,15.46,15.47,15.44,15.46,174713.0,13.0954,13.1039,13.0785,13.0954,174713.0
2021-12-31 15:50:00,15.46,15.47,15.4,15.42,627702.0,13.0954,13.1039,13.0446,13.0615,627702.0
2022-01-03 09:30:00,15.5,15.81,15.49,15.8,1015562.0,13.1293,13.3919,13.1208,13.3834,1015562.0
2022-01-03 09:40:00,15.8,15.83,15.69,15.7,237296.0,13.3834,13.4088,13.2902,13.2987,237296.0
2022-01-03 09:50:00,15.7,15.87,15.69,15.87,242232.0,13.2987,13.4427,13.2902,13.4427,242232.0
2022-01-03 10:00:00,15.87,15.93,15.86,15.92,652771.0,13.4427,13.4935,13.4342,13.4851,652771.0
2022-01-03 10:10:00,15.92,15.98,15.89,15.91,580380.0,13.4851,13.5359,13.4596,13.4766,580380.0
2022-01-03 10:20:00,15.9,15.96,15.88,15.95,364878.0,13.4681,13.5189,13.4512,13.5105,364878.0
2022-01-03 10:30:00,15.95,15.98,15.9,15.96,427800.0,13.5105,13.5359,13.4681,13.5189,427800.0
2022-01-03 10:40:00,15.96,15.98,15.92,15.95,224817.0,13.5189,13.5359,13.4851,13.5105,224817.0
2022-01-03 10:50:00,15.95,15.95,15.87,15.9,151288.0,13.5105,13.5105,13.4427,13.4681,151288.0
2022-01-03 11:00:00,15.9,15.92,15.88,15.89,158134.0,13.4681,13.4851,13.4512,13.4596,158134.0
2022-01-03 11:10:00,15.89,15.89,15.83,15.85,182370.0,13.4596,13.4596,13.4088,13.4258,182370.0
2022-01-03 11:20:00,15.85,15.89,15.82,15.86,221946.0,13.4258,13.4596,13.4004,13.4342,221946.0
2022-01-03 11:30:00,15.86,15.86,15.77,15.77,161058.0,13.4342,13.4342,13.358,13.358,161058.0
2022-01-03 11:40:00,15.78,15.84,15.77,15.83,153022.0,13.3665,13.4173,13.358,13.4088,153022.0
2022-01-03 11:50:00,15.82,15.84,15.8,15.83,91240.0,13.4004,13.4173,13.3834,13.4088,91240.0
2022-01-03 12:00:00,15.82,15.83,15.8,15.83,78731.0,13.4004,13.4088,13.3834,13.4088,78731.0
2022-01-03 12:10:00,15.83,15.83,15.77,15.79,133015.0,13.4088,13.4088,13.358,13.3749,133015.0
2022-01-03 12:20:00,15.78,15.82,15.78,15.81,121850.0,13.3665,13.4004,13.3665,13.3919,121850.0
2022-01-03 12:30:00,15.81,15.82,15.78,15.79,88308.0,13.3919,13.4004,13.3665,13.3749,88308.0
2022-01-03 12:40:00,15.79,15.8,15.77,15.79,108916.0,13.3749,13.3834,13.358,13.3749,108916.0
2022-01-03 12:50:00,15.79,15.82,15.78,15.8,101959.0,13.3749,13.4004,13.3665,13.3834,101959.0
2022-01-03 13:00:00,15.79,15.8,15.76,15.77,213967.0,13.3749,13.3834,13.3495,13.358,213967.0
2022-01-03 13:10:00,15.77,15.83,15.76,15.83,192664.0,13.358,13.4088,13.3495,13.4088,192664.0
2022-01-03 13:20:00,15.83,15.84,15.81,15.82,134839.0,13.4088,13.4173,13.3919,13.4004,134839.0
2022-01-03 13:30:00,15.82,15.82,15.77,15.79,67922.0,13.4004,13.4004,13.358,13.3749,67922.0
2022-01-03 13:40:00,15.79,15.8,15.76,15.77,65773.0,13.3749,13.3834,13.3495,13.358,65773.0
2022-01-03 13:50:00,15.77,15.8,15.76,15.79,106126.0,13.358,13.3834,13.3495,13.3749,106126.0
2022-01-03 14:00:00,15.79,15.81,15.78,15.8,114579.0,13.3749,13.3919,13.3665,13.3834,114579.0
2022-01-03 14:10:00,15.8,15.81,15.76,15.77,110943.0,13.3834,13.3919,13.3495,13.358,110943.0
2022-01-03 14:20:00,15.77,15.78,15.76,15.77,99922.0,13.358,13.3665,13.3495,13.358,99922.0
2022-01-03 14:30:00,15.78,15.79,15.76,15.77,126757.0,13.3665,13.3749,13.3495,13.358,126757.0
2022-01-03 14:40:00,15.77,15.8,15.76,15.79,122008.0,13.358,13.3834,13.3495,13.3749,122008.0
2022-01-03 14:50:00,15.8,15.8,15.76,15.78,221566.0,13.3834,13.3834,13.3495,13.3665,221566.0
2022-01-03 15:00:00,15.78,15.79,15.77,15.78,106787.0,13.3665,13.3749,13.358,13.3665,106787.0
2022-01-03 15:10:00,15.78,15.78,15.75,15.77,86090.0,13.3665,13.3665,13.3411,13.358,86090.0
2022-01-03 15:20:00,15.77,15.81,15.76,15.79,215088.0,13.358,13.3919,13.3495,13.3749,215088.0
2022-01-03 15:30:00,15.79,15.81,15.78,15.78,131789.0,13.3749,13.3919,13.3665,13.3665,131789.0
2022-01-03 15:40:00,15.78,15.81,15.77,15.8,299810.0,13.3665,13.3919,13.358,13.3834,299810.0
2022-01-03 15:50:00,15.81,15.84,15.79,15.79,990663.0,13.3919,13.4173,13.3749,13.3749,990663.0
2022-01-04 09:30:00,15.94,16.19,15.94,16.19,586593.0,13.502,13.7138,13.502,13.7138,586593.0
2022-01-04 09:40:00,16.18,16.28,16.17,16.24,424020.0,13.7053,13.79,13.6968,13.7561,424020.0
2022-01-04 09:50:00,16.24,16.3,16.22,16.25,158483.0,13.7561,13.8069,13.7392,13.7646,158483.0
2022-01-04 10:00:00,16.25,16.28,16.17,16.25,203509.0,13.7646,13.79,13.6968,13.7646,203509.0
2022-01-04 10:10:00,16.25,16.28,16.23,16.27,143667.0,13.7646,13.79,13.7476,13.7815,143667.0
2022-01-04 10:20:00,16.28,16.3,16.24,16.3,211721.0,13.79,13.8069,13.7561,13.8069,211721.0
2022-01-04 10:30:00,16.29,16.38,16.28,16.37,293159.0,13.7985,13.8747,13.79,13.8662,293159.0
2022-01-04 10:40:00,16.38,16.44,16.35,16.41,221636.0,13.8747,13.9255,13.8493,13.9001,221636.0
2022-01-04 10:50:00,16.41,16.44,16.37,16.39,229817.0,13.9001,13.9255,13.8662,13.8832,229817.0
2022-01-04 11:00:00,16.39,16.41,16.29,16.4,224513.0,13.8832,13.9001,13.7985,13.8916,224513.0
2022-01-04 11:10:00,16.4,16.44,16.39,16.43,142668.0,13.8916,13.9255,13.8832,13.9171,142668.0
2022-01-04 11:20:00,16.43,16.44,16.37,16.41,135481.0,13.9171,13.9255,13.8662,13.9001,135481.0
2022-01-04 11:30:00,16.4,16.44,16.39,16.43,154566.0,13.8916,13.9255,13.8832,13.9171,154566.0
2022-01-04 11:40:00,16.43,16.46,16.42,16.45,90326.0,13.9171,13.9425,13.9086,13.934,90326.0
2022-01-04 11:50:00,16.46,16.47,16.44,16.45,119531.0,13.9425,13.9509,13.9255,13.934,119531.0
2022-01-04 12:00:00,16.45,16.48,16.44,16.46,116655.0,13.934,13.9594,13.9255,13.9425,116655.0
2022-01-04 12:10:00,16.45,16.47,16.45,16.47,130224.0,13.934,13.9509,13.934,13.9509,130224.0
2022-01-04 12:20:00,16.46,16.48,16.43,16.48,106446.0,13.9425,13.9594,13.9171,13.9594,106446.0
2022-01-04 12:30:00,16.47,16.5,16.46,16.5,105769.0,13.9509,13.9763,13.9425,13.9763,105769.0
2022-01-04 12:40:00,16.5,16.5,16.47,16.47,131220.0,13.9763,13.9763,13.9509,13.9509,131220.0
2022-01-04 12:50:00,16.48,16.5,16.47,16.48,81798.0,13.9594,13.9763,13.9509,13.9594,81798.0
2022-01-04 13:00:00,16.48,16.49,16.45,16.46,103198.0,13.9594,13.9679,13.934,13.9425,103198.0
2022-01-04 13:10:00,16.46,16.47,16.43,16.46,187353.0,13.9425,13.9509,13.9171,13.9425,187353.0
2022-01-04 13:20:00,16.46,16.47,16.45,16.47,174725.0,13.9425,13.9509,13.934,13.9509,174725.0
2022-01-04 13:30:00,16.47,16.48,16.42,16.45,173176.0,13.9509,13.9594,13.9086,13.934,173176.0
2022-01-04 13:40:00,16.45,16.46,16.43,16.44,135048.0,13.934,13.9425,13.9171,13.9255,135048.0
2022-01-04 13:50:00,16.44,16.46,16.43,16.44,106500.0,13.9255,13.9425,13.9171,13.9255,106500.0
2022-01-04 14:00:00,16.44,16.46,16.42,16.44,131586.0,13.9255,13.9425,13.9086,13.9255,131586.0
2022-01-04 14:10:00,16.44,16.46,16.44,16.45,77717.0,13.9255,13.9425,13.9255,13.934,77717.0
2022-01-04 14:20:00,16.44,16.45,16.41,16.43,140943.0,13.9255,13.934,13.9001,13.9171,140943.0
2022-01-04 14:30:00,16.43,16.44,16.41,16.42,132339.0,13.9171,13.9255,13.9001,13.9086,132339.0
2022-01-04 14:40:00,16.42,16.45,16.42,16.45,87173.0,13.9086,13.934,13.9086,13.934,87173.0
2022-01-04 14:50:00,16.45,16.46,16.43,16.45,144593.0,13.934,13.9425,13.9171,13.934,144593.0
2022-01-04 15:00:00,16.44,16.48,16.43,16.48,110524.0,13.9255,13.9594,13.9171,13.9594,110524.0
2022-01-04 15:10:00,16.48,16.5,16.45,16.46,246917.0,13.9594,13.9763,13.934,13.9425,246917.0
2022-01-04 15:20:00,16.46,16.48,16.39,16.4,385627.0,13.9425,13.9594,13.8832,13.8916,385627.0
2022-01-04 15:30:00,16.39,16.41,16.38,16.39,389539.0,13.8832,13.9001,13.8747,13.8832,389539.0
2022-01-04 15:40:00,16.39,16.45,16.38,16.41,482590.0,13.8832,13.934,13.8747,13.9001,482590.0
2022-01-04 15:50:00,16.41,16.47,16.38,16.39,1256244.0,13.9001,13.9509,13.8747,13.8832,1256244.0
2022-01-05 09:30:00,16.49,16.68,16.42,16.59,488667.0,13.9679,14.1288,13.9086,14.0526,488667.0
2022-01-05 09:40:00,16.59,16.65,16.56,16.57,173890.0,14.0526,14.1034,14.0272,14.0356,173890.0
2022-01-05 09:50:00,16.57,16.63,16.52,16.57,156675.0,14.0356,14.0865,13.9933,14.0356,156675.0
2022-01-05 10:00:00,16.57,16.63,16.53,16.63,179586.0,14.0356,14.0865,14.0018,14.0865,179586.0
2022-01-05 10:10:00,16.63,16.7,16.62,16.67,229853.0,14.0865,14.1458,14.078,14.1203,229853.0
2022-01-05 10:20:00,16.67,16.69,16.62,16.64,334142.0,14.1203,14.1373,14.078,14.0949,334142.0
2022-01-05 10:30:00,16.64,16.67,16.63,16.66,310996.0,14.0949,14.1203,14.0865,14.1119,310996.0
2022-01-05 10:40:00,16.66,16.69,16.61,16.68,194314.0,14.1119,14.1373,14.0695,14.1288,194314.0
2022-01-05 10:50:00,16.68,16.68,16.56,16.57,302917.0,14.1288,14.1288,14.0272,14.0356,302917.0
2022-01-05 11:00:00,16.57,16.59,16.51,16.54,312321.0,14.0356,14.0526,13.9848,14.0102,312321.0
2022-01-05 11:10:00,16.54,16.59,16.53,16.58,154639.0,14.0102,14.0526,14.0018,14.0441,154639.0
2022-01-05 11:20:00,16.58,16.61,16.57,16.59,251245.0,14.0441,14.0695,14.0356,14.0526,251245.0
2022-01-05 11:30:00,16.58,16.6,16.57,16.58,127501.0,14.0441,14.0611,14.0356,14.0441,127501.0
2022-01-05 11:40:00,16.57,16.6,16.56,16.59,163452.0,14.0356,14.0611,14.0272,14.0526,163452.0
2022-01-05 11:50:00,16.59,16.6,16.56,16.59,79639.0,14.0526,14.0611,14.0272,14.0526,79639.0
2022-01-05 12:00:00,16.59,16.62,16.58,16.62,437663.0,14.0526,14.078,14.0441,14.078,437663.0
2022-01-05 12:10:00,16.61,16.65,16.59,16.65,175263.0,14.0695,14.1034,14.0526,14.1034,175263.0
2022-01-05 12:20:00,16.65,16.7,16.65,16.69,140705.0,14.1034,14.1458,14.1034,14.1373,140705.0
2022-01-05 12:30:00,16.69,16.7,16.67,16.68,135004.0,14.1373,14.1458,14.1203,14.1288,135004.0
2022-01-05 12:40:00,16.68,16.68,16.61,16.63,90801.0,14.1288,14.1288,14.0695,14.0865,90801.0
2022-01-05 12:50:00,16.63,16.65,16.61,16.64,73838.0,14.0865,14.1034,14.0695,14.0949,73838.0
2022-01-05 13:00:00,16.64,16.67,16.63,16.66,73916.0,14.0949,14.1203,14.0865,14.1119,73916.0
2022-01-05 13:10:00,16.66,16.66,16.62,16.64,92168.0,14.1119,14.1119,14.078,14.0949,92168.0
2022-01-05 13:20:00,16.64,16.64,16.6,16.62,81648.0,14.0949,14.0949,14.0611,14.078,81648.0
2022-01-05 13:30:00,16.62,16.64,16.61,16.63,79698.0,14.078,14.0949,14.0695,14.0865,79698.0
2022-01-05 13:40:00,16.64,16.65,16.62,16.65,69574.0,14.0949,14.1034,14.078,14.1034,69574.0
2022-01-05 13:50:00,16.65,16.68,16.62,16.68,134199.0,14.1034,14.1288,14.078,14.1288,134199.0
2022-01-05 14:00:00,16.67,16.68,16.62,16.64,174646.0,14.1203,14.1288,14.078,14.0949,174646.0
2022-01-05 14:10:00,16.64,16.67,16.59,16.6,238190.0,14.0949,14.1203,14.0526,14.0611,238190.0
2022-01-05 14:20:00,16.6,16.62,16.56,16.57,310691.0,14.0611,14.078,14.0272,14.0356,310691.0
2022-01-05 14:30:00,16.57,16.58,16.55,16.57,146032.0,14.0356,14.0441,14.0187,14.0356,146032.0
2022-01-05 14:40:00,16.57,16.57,16.47,16.48,313625.0,14.0356,14.0356,13.9509,13.9594,313625.0
2022-01-05 14:50:00,16.49,16.53,16.47,16.51,255996.0,13.9679,14.0018,13.9509,13.9848,255996.0
2022-01-05 15:00:00,16.51,16.53,16.46,16.49,168919.0,13.9848,14.0018,13.9425,13.9679,168919.0
2022-01-05 15:10:00,16.49,16.51,16.44,16.51,353571.0,13.9679,13.9848,13.9255,13.9848,353571.0
2022-01-05 15:20:00,16.51,16.53,16.48,16.48,238280.0,13.9848,14.0018,13.9594,13.9594,238280.0
2022-01-05 15:30:00,16.48,16.5,16.44,16.48,334088.0,13.9594,13.9763,13.9255,13.9594,334088.0
2022-01-05 15:40:00,16.47,16.48,16.43,16.44,397186.0,13.9509,13.9594,13.9171,13.9255,397186.0
2022-01-05 15:50:00,16.44,16.46,16.41,16.42,1393862.0,13.9255,13.9425,13.9001,13.9086,1393862.0
2022-01-06 09:30:00,16.7,16.86,16.66,16.85,605696.0,14.1458,14.2813,14.1119,14.2728,605696.0
2022-01-06 09:40:00,16.84,16.93,16.82,16.88,455778.0,14.2643,14.3406,14.2474,14.2982,455778.0
2022-01-06 09:50:00,16.89,16.89,16.7,16.73,464762.0,14.3067,14.3067,14.1458,14.1712,464762.0
2022-01-06 10:00:00,16.73,16.78,16.69,16.72,361883.0,14.1712,14.2135,14.1373,14.1627,361883.0
2022-01-06 10:10:00,16.72,16.74,16.59,16.61,246370.0,14.1627,14.1796,14.0526,14.0695,246370.0
2022-01-06 10:20:00,16.61,16.72,16.6,16.66,263848.0,14.0695,14.1627,14.0611,14.1119,263848.0
2022-01-06 10:30:00,16.66,16.75,16.66,16.73,248413.0,14.1119,14.1881,14.1119,14.1712,248413.0
2022-01-06 10:40:00,16.72,16.78,16.71,16.75,367701.0,14.1627,14.2135,14.1542,14.1881,367701.0
2022-01-06 10:50:00,16.75,16.79,16.72,16.74,216469.0,14.1881,14.222,14.1627,14.1796,216469.0
2022-01-06 11:00:00,16.74,16.79,16.69,16.76,280743.0,14.1796,14.222,14.1373,14.1966,280743.0
2022-01-06 11:10:00,16.76,16.83,16.74,16.82,268873.0,14.1966,14.2559,14.1796,14.2474,268873.0
2022-01-06 11:20:00,16.82,16.87,16.81,16.87,182347.0,14.2474,14.2898,14.2389,14.2898,182347.0
2022-01-06 11:30:00,16.86,16.88,16.84,16.87,152144.0,14.2813,14.2982,14.2643,14.2898,152144.0
2022-01-06 11:40:00,16.87,16.89,16.84,16.89,100740.0,14.2898,14.3067,14.2643,14.3067,100740.0
2022-01-06 11:50:00,16.88,16.89,16.86,16.89,96582.0,14.2982,14.3067,14.2813,14.3067,96582.0
2022-01-06 12:00:00,16.89,16.93,16.87,16.93,147376.0,14.3067,14.3406,14.2898,14.3406,147376.0
2022-01-06 12:10:00,16.93,16.95,16.9,16.93,163173.0,14.3406,14.3575,14.3152,14.3406,163173.0
2022-01-06 12:20:00,16.93,16.96,16.92,16.95,289311.0,14.3406,14.366,14.3321,14.3575,289311.0
2022-01-06 12:30:00,16.95,16.95,16.91,16.95,266345.0,14.3575,14.3575,14.3236,14.3575,266345.0
2022-01-06 12:40:00,16.95,16.97,16.93,16.96,190812.0,14.3575,14.3745,14.3406,14.366,190812.0
2022-01-06 12:50:00,16.96,16.96,16.93,16.94,249516.0,14.366,14.366,14.3406,14.3491,249516.0
2022-01-06 13:00:00,16.93,16.95,16.91,16.93,262691.0,14.3406,14.3575,14.3236,14.3406,262691.0
2022-01-06 13:10:00,16.93,16.95,16.91,16.93,177466.0,14.3406,14.3575,14.3236,14.3406,177466.0
2022-01-06 13:20:00,16.93,16.97,16.92,16.92,217680.0,14.3406,14.3745,14.3321,14.3321,217680.0
2022-01-06 13:30:00,16.92,16.94,16.9,16.91,173182.0,14.3321,14.3491,14.3152,14.3236,173182.0
2022-01-06 13:40:00,16.9,16.94,16.89,16.94,256701.0,14.3152,14.3491,14.3067,14.3491,256701.0
2022-01-06 13:50:00,16.93,16.96,16.92,16.96,274359.0,14.3406,14.366,14.3321,14.366,274359.0
2022-01-06 14:00:00,16.96,16.97,16.92,16.95,166586.0,14.366,14.3745,14.3321,14.3575,166586.0
2022-01-06 14:10:00,16.95,17.0,16.93,17.0,276221.0,14.3575,14.3999,14.3406,14.3999,276221.0
2022-01-06 14:20:00,17.0,17.0,16.98,17.0,118865.0,14.3999,14.3999,14.3829,14.3999,118865.0
2022-01-06 14:30:00,17.0,17.02,16.98,17.01,358000.0,14.3999,14.4168,14.3829,14.4083,358000.0
2022-01-06 14:40:00,17.01,17.03,17.0,17.03,147881.0,14.4083,14.4253,14.3999,14.4253,147881.0
2022-01-06 14:50:00,17.03,17.06,17.02,17.05,173283.0,14.4253,14.4507,14.4168,14.4422,173283.0
2022-01-06 15:00:00,17.05,17.06,17.02,17.02,122367.0,14.4422,14.4507,14.4168,14.4168,122367.0
2022-01-06 15:10:00,17.02,17.03,16.97,16.98,153410.0,14.4168,14.4253,14.3745,14.3829,153410.0
2022-01-06 15:20:00,16.98,17.01,16.96,17.0,199241.0,14.3829,14.4083,14.366,14.3999,199241.0
2022-01-06 15:30:00,17.0,17.01,16.97,16.98,268962.0,14.3999,14.4083,14.3745,14.3829,268962.0
2022-01-06 15:40:00,16.98,17.02,16.97,16.99,444719.0,14.3829,14.4168,14.3745,14.3914,444719.0
2022-01-06 15:50:00,17.0,17.05,16.99,17.03,1492592.0,14.3999,14.4422,14.3914,14.4253,1492592.0
2022-01-07 09:30:00,17.0,17.14,16.95,17.12,473088.0,14.3999,14.5185,14.3575,14.5015,473088.0
2022-01-07 09:40:00,17.11,17.2,17.04,17.18,194667.0,14.493,14.5693,14.4338,14.5523,194667.0
2022-01-07 09:50:00,17.19,17.21,17.15,17.2,205104.0,14.5608,14.5778,14.5269,14.5693,205104.0
2022-01-07 10:00:00,17.19,17.2,17.12,17.17,175978.0,14.5608,14.5693,14.5015,14.5439,175978.0
2022-01-07 10:10:00,17.16,17.2,17.13,17.14,149392.0,14.5354,14.5693,14.51,14.5185,149392.0
2022-01-07 10:20:00,17.14,17.24,17.11,17.22,233106.0,14.5185,14.6032,14.493,14.5862,233106.0
2022-01-07 10:30:00,17.22,17.22,17.15,17.16,181646.0,14.5862,14.5862,14.5269,14.5354,181646.0
2022-01-07 10:40:00,17.17,17.19,17.14,17.14,136584.0,14.5439,14.5608,14.5185,14.5185,136584.0
2022-01-07 10:50:00,17.14,17.17,17.09,17.14,159073.0,14.5185,14.5439,14.4761,14.5185,159073.0
2022-01-07 11:00:00,17.15,17.16,17.11,17.15,229741.0,14.5269,14.5354,14.493,14.5269,229741.0
2022-01-07 11:10:00,17.15,17.15,17.08,17.12,140486.0,14.5269,14.5269,14.4676,14.5015,140486.0
2022-01-07 11:20:00,17.13,17.23,17.12,17.23,237527.0,14.51,14.5947,14.5015,14.5947,237527.0
2022-01-07 11:30:00,17.23,17.25,17.21,17.22,187363.0,14.5947,14.6116,14.5778,14.5862,187363.0
2022-01-07 11:40:00,17.22,17.25,17.2,17.25,92171.0,14.5862,14.6116,14.5693,14.6116,92171.0
2022-01-07 11:50:00,17.25,17.26,17.23,17.25,123283.0,14.6116,14.6201,14.5947,14.6116,123283.0
2022-01-07 12:00:00,17.25,17.26,17.22,17.26,105380.0,14.6116,14.6201,14.5862,14.6201,105380.0
2022-01-07 12:10:00,17.26,17.31,17.25,17.3,86511.0,14.6201,14.6625,14.6116,14.654,86511.0
2022-01-07 12:20:00,17.3,17.3,17.26,17.29,158071.0,14.654,14.654,14.6201,14.6455,158071.0
2022-01-07 12:30:00,17.29,17.31,17.26,17.3,238822.0,14.6455,14.6625,14.6201,14.654,238822.0
2022-01-07 12:40:00,17.3,17.32,17.28,17.29,135958.0,14.654,14.6709,14.637,14.6455,135958.0
2022-01-07 12:50:00,17.28,17.31,17.28,17.31,161421.0,14.637,14.6625,14.637,14.6625,161421.0
2022-01-07 13:00:00,17.3,17.33,17.28,17.32,267753.0,14.654,14.6794,14.637,14.6709,267753.0
2022-01-07 13:10:00,17.32,17.33,17.28,17.31,176815.0,14.6709,14.6794,14.637,14.6625,176815.0
2022-01-07 13:20:00,17.31,17.32,17.29,17.3,121453.0,14.6625,14.6709,14.6455,14.654,121453.0
2022-01-07 13:30:00,17.3,17.34,17.29,17.31,120027.0,14.654,14.6879,14.6455,14.6625,120027.0
2022-01-07 13:40:00,17.31,17.31,17.27,17.29,150135.0,14.6625,14.6625,14.6286,14.6455,150135.0
2022-01-07 13:50:00,17.29,17.3,17.27,17.3,82571.0,14.6455,14.654,14.6286,14.654,82571.0
2022-01-07 14:00:00,17.3,17.31,17.28,17.29,149907.0,14.654,14.6625,14.637,14.6455,149907.0
2022-01-07 14:10:00,17.28,17.3,17.27,17.29,140692.0,14.637,14.654,14.6286,14.6455,140692.0
2022-01-07 14:20:00,17.28,17.29,17.24,17.26,102184.0,14.637,14.6455,14.6032,14.6201,102184.0
2022-01-07 14:30:00,17.25,17.26,17.22,17.24,511810.0,14.6116,14.6201,14.5862,14.6032,511810.0
2022-01-07 14:40:00,17.23,17.24,17.18,17.19,456561.0,14.5947,14.6032,14.5523,14.5608,456561.0
2022-01-07 14:50:00,17.19,17.2,17.17,17.19,211247.0,14.5608,14.5693,14.5439,14.5608,211247.0
2022-01-07 15:00:00,17.19,17.2,17.15,17.16,598367.0,14.5608,14.5693,14.5269,14.5354,598367.0
2022-01-07 15:10:00,17.17,17.17,17.15,17.16,302265.0,14.5439,14.5439,14.5269,14.5354,302265.0
2022-01-07 15:20:00,17.17,17.19,17.14,17.17,555379.0,14.5439,14.5608,14.5185,14.5439,555379.0
2022-01-07 15:30:00,17.17,17.22,17.16,17.21,352826.0,14.5439,14.5862,14.5354,14.5778,352826.0
2022-01-07 15:40:00,17.21,17.27,17.21,17.21,568785.0,14.5778,14.6286,14.5778,14.5778,568785.0
2022-01-07 15:50:00,17.21,17.26,17.21,17.23,1141411.0,14.5778,14.6201,14.5778,14.5947,1141411.0
2022-01-10 09:30:00,17.35,17.47,17.3,17.34,388146.0,14.6963,14.798,14.654,14.6879,388146.0
2022-01-10 09:40:00,17.34,17.34,17.21,17.22,277411.0,14.6879,14.6879,14.5778,14.5862,277411.0
2022-01-10 09:50:00,17.22,17.23,17.14,17.18,574155.0,14.5862,14.5947,14.5185,14.5523,574155.0
2022-01-10 10:00:00,17.18,17.18,17.09,17.15,668109.0,14.5523,14.5523,14.4761,14.5269,668109.0
2022-01-10 10:10:00,17.15,17.15,17.02,17.03,372988.0,14.5269,14.5269,14.4168,14.4253,372988.0
2022-01-10 10:20:00,17.03,17.07,16.99,17.02,632759.0,14.4253,14.4592,14.3914,14.4168,632759.0
2022-01-10 10:30:00,17.02,17.08,16.99,17.04,599678.0,14.4168,14.4676,14.3914,14.4338,599678.0
2022-01-10 10:40:00,17.04,17.04,16.9,16.91,538055.0,14.4338,14.4338,14.3152,14.3236,538055.0
2022-01-10 10:50:00,16.91,16.97,16.88,16.96,577238.0,14.3236,14.3745,14.2982,14.366,577238.0
2022-01-10 11:00:00,16.96,16.97,16.91,16.95,261275.0,14.366,14.3745,14.3236,14.3575,261275.0
2022-01-10 11:10:00,16.95,17.03,16.94,17.02,406101.0,14.3575,14.4253,14.3491,14.4168,406101.0
2022-01-10 11:20:00,17.02,17.02,16.96,16.98,289583.0,14.4168,14.4168,14.366,14.3829,289583.0
2022-01-10 11:30:00,16.99,16.99,16.93,16.95,126315.0,14.3914,14.3914,14.3406,14.3575,126315.0
2022-01-10 11:40:00,16.94,16.98,16.92,16.97,154467.0,14.3491,14.3829,14.3321,14.3745,154467.0
2022-01-10 11:50:00,16.97,17.0,16.96,16.99,128738.0,14.3745,14.3999,14.366,14.3914,128738.0
2022-01-10 12:00:00,16.99,17.0,16.91,16.92,256019.0,14.3914,14.3999,14.3236,14.3321,256019.0
2022-01-10 12:10:00,16.93,16.98,16.92,16.96,115411.0,14.3406,14.3829,14.3321,14.366,115411.0
2022-01-10 12:20:00,16.96,16.97,16.94,16.95,71501.0,14.366,14.3745,14.3491,14.3575,71501.0
2022-01-10 12:30:00,16.96,16.96,16.9,16.91,206341.0,14.366,14.366,14.3152,14.3236,206341.0
2022-01-10 12:40:00,16.91,16.92,16.88,16.89,431619.0,14.3236,14.3321,14.2982,14.3067,431619.0
2022-01-10 12:50:00,16.89,16.94,16.88,16.93,218407.0,14.3067,14.3491,14.2982,14.3406,218407.0
2022-01-10 13:00:00,16.93,16.95,16.9,16.95,310698.0,14.3406,14.3575,14.3152,14.3575,310698.0
2022-01-10 13:10:00,16.95,16.95,16.91,16.92,133773.0,14.3575,14.3575,14.3236,14.3321,133773.0
2022-01-10 13:20:00,16.93,16.93,16.84,16.86,230088.0,14.3406,14.3406,14.2643,14.2813,230088.0
2022-01-10 13:30:00,16.86,16.89,16.84,16.88,437995.0,14.2813,14.3067,14.2643,14.2982,437995.0
2022-01-10 13:40:00,16.88,16.92,16.87,16.91,209175.0,14.2982,14.3321,14.2898,14.3236,209175.0
2022-01-10 13:50:00,16.91,16.92,16.85,16.91,517930.0,14.3236,14.3321,14.2728,14.3236,517930.0
2022-01-10 14:00:00,16.9,16.94,16.88,16.94,402718.0,14.3152,14.3491,14.2982,14.3491,402718.0
2022-01-10 14:10:00,16.94,16.98,16.93,16.96,218280.0,14.3491,14.3829,14.3406,14.366,218280.0
2022-01-10 14:20:00,16.96,16.97,16.94,16.96,217159.0,14.366,14.3745,14.3491,14.366,217159.0
2022-01-10 14:30:00,16.96,16.96,16.92,16.92,182103.0,14.366,14.366,14.3321,14.3321,182103.0
2022-01-10 14:40:00,16.93,16.93,16.91,16.93,240182.0,14.3406,14.3406,14.3236,14.3406,240182.0
2022-01-10 14:50:00,16.93,16.93,16.9,16.92,171645.0,14.3406,14.3406,14.3152,14.3321,171645.0
2022-01-10 15:00:00,16.93,16.94,16.9,16.91,229143.0,14.3406,14.3491,14.3152,14.3236,229143.0
2022-01-10 15:10:00,16.92,16.94,16.9,16.91,247470.0,14.3321,14.3491,14.3152,14.3236,247470.0
2022-01-10 15:20:00,16.91,16.95,16.91,16.94,146071.0,14.3236,14.3575,14.3236,14.3491,146071.0
2022-01-10 15:30:00,16.94,16.95,16.91,16.93,322020.0,14.3491,14.3575,14.3236,14.3406,322020.0
2022-01-10 15:40:00,16.93,16.97,16.91,16.95,419226.0,14.3406,14.3745,14.3236,14.3575,419226.0
2022-01-10 15:50:00,16.95,17.04,16.94,17.03,1146024.0,14.3575,14.4338,14.3491,14.4253,1146024.0
2022-01-11 09:30:00,16.99,17.09,16.89,16.93,542402.0,14.3914,14.4761,14.3067,14.3406,542402.0
2022-01-11 09:40:00,16.93,17.04,16.9,17.0,442722.0,14.3406,14.4338,14.3152,14.3999,442722.0
2022-01-11 09:50:00,17.0,17.03,16.92,16.92,285474.0,14.3999,14.4253,14.3321,14.3321,285474.0
2022-01-11 10:00:00,16.92,16.95,16.84,16.85,424879.0,14.3321,14.3575,14.2643,14.2728,424879.0
2022-01-11 10:10:00,16.85,16.89,16.82,16.86,754703.0,14.2728,14.3067,14.2474,14.2813,754703.0
2022-01-11 10:20:00,16.86,16.87,16.81,16.82,318554.0,14.2813,14.2898,14.2389,14.2474,318554.0
2022-01-11 10:30:00,16.82,16.89,16.78,16.88,427361.0,14.2474,14.3067,14.2135,14.2982,427361.0
2022-01-11 10:40:00,16.88,16.9,16.82,16.82,312752.0,14.2982,14.3152,14.2474,14.2474,312752.0
2022-01-11 10:50:00,16.82,16.86,16.81,16.84,380491.0,14.2474,14.2813,14.2389,14.2643,380491.0
2022-01-11 11:00:00,16.84,16.88,16.84,16.84,267199.0,14.2643,14.2982,14.2643,14.2643,267199.0
2022-01-11 11:10:00,16.85,16.87,16.8,16.81,243924.0,14.2728,14.2898,14.2305,14.2389,243924.0
2022-01-11 11:20:00,16.81,16.86,16.81,16.81,406552.0,14.2389,14.2813,14.2389,14.2389,406552.0
2022-01-11 11:30:00,16.81,16.85,16.79,16.79,498933.0,14.2389,14.2728,14.222,14.222,498933.0
2022-01-11 11:40:00,16.8,16.84,16.78,16.8,405918.0,14.2305,14.2643,14.2135,14.2305,405918.0
2022-01-11 11:50:00,16.8,16.8,16.76,16.79,185912.0,14.2305,14.2305,14.1966,14.222,185912.0
2022-01-11 12:00:00,16.79,16.82,16.78,16.79,373753.0,14.222,14.2474,14.2135,14.222,373753.0
2022-01-11 12:10:00,16.79,16.81,16.77,16.8,138954.0,14.222,14.2389,14.2051,14.2305,138954.0
2022-01-11 12:20:00,16.8,16.84,16.79,16.8,99253.0,14.2305,14.2643,14.222,14.2305,99253.0
2022-01-11 12:30:00,16.8,16.87,16.79,16.86,148875.0,14.2305,14.2898,14.222,14.2813,148875.0
2022-01-11 12:40:00,16.86,16.89,16.85,16.89,144335.0,14.2813,14.3067,14.2728,14.3067,144335.0
2022-01-11 12:50:00,16.89,16.93,16.87,16.93,374532.0,14.3067,14.3406,14.2898,14.3406,374532.0
2022-01-11 13:00:00,16.93,16.93,16.9,16.91,148951.0,14.3406,14.3406,14.3152,14.3236,148951.0
2022-01-11 13:10:00,16.91,16.92,16.88,16.89,152292.0,14.3236,14.3321,14.2982,14.3067,152292.0
2022-01-11 13:20:00,16.89,16.91,16.88,16.9,424468.0,14.3067,14.3236,14.2982,14.3152,424468.0
2022-01-11 13:30:00,16.89,16.94,16.89,16.93,189704.0,14.3067,14.3491,14.3067,14.3406,189704.0
2022-01-11 13:40:00,16.93,16.95,16.92,16.94,137155.0,14.3406,14.3575,14.3321,14.3491,137155.0
2022-01-11 13:50:00,16.94,16.95,16.9,16.94,396590.0,14.3491,14.3575,14.3152,14.3491,396590.0
2022-01-11 14:00:00,16.94,16.95,16.93,16.95,138439.0,14.3491,14.3575,14.3406,14.3575,138439.0
2022-01-11 14:10:00,16.95,16.96,16.94,16.96,79157.0,14.3575,14.366,14.3491,14.366,79157.0
2022-01-11 14:20:00,16.96,16.97,16.94,16.96,71402.0,14.366,14.3745,14.3491,14.366,71402.0
2022-01-11 14:30:00,16.96,17.0,16.96,16.99,66612.0,14.366,14.3999,14.366,14.3914,66612.0
2022-01-11 14:40:00,16.98,17.0,16.98,16.98,129734.0,14.3829,14.3999,14.3829,14.3829,129734.0
2022-01-11 14:50:00,16.98,17.01,16.98,16.98,147909.0,14.3829,14.4083,14.3829,14.3829,147909.0
2022-01-11 15:00:00,16.98,17.03,16.98,17.03,127804.0,14.3829,14.4253,14.3829,14.4253,127804.0
2022-01-11 15:10:00,17.03,17.05,17.01,17.02,285660.0,14.4253,14.4422,14.4083,14.4168,285660.0
2022-01-11 15:20:00,17.02,17.03,16.98,17.0,1013129.0,14.4168,14.4253,14.3829,14.3999,1013129.0
2022-01-11 15:30:00,17.0,17.01,16.95,16.95,338047.0,14.3999,14.4083,14.3575,14.3575,338047.0
2022-01-11 15:40:00,16.95,16.97,16.94,16.95,657746.0,14.3575,14.3745,14.3491,14.3575,657746.0
2022-01-11 15:50:00,16.95,17.01,16.93,17.0,1273251.0,14.3575,14.4083,14.3406,14.3999,1273251.0
2022-01-12 09:30:00,17.01,17.11,16.96,17.05,511682.0,14.4083,14.493,14.366,14.4422,511682.0
2022-01-12 09:40:00,17.05,17.14,17.01,17.13,387276.0,14.4422,14.5185,14.4083,14.51,387276.0
2022-01-12 09:50:00,17.13,17.15,17.1,17.14,289958.0,14.51,14.5269,14.4846,14.5185,289958.0
2022-01-12 10:00:00,17.14,17.15,17.03,17.07,398688.0,14.5185,14.5269,14.4253,14.4592,398688.0
2022-01-12 10:10:00,17.07,17.15,17.07,17.1,219590.0,14.4592,14.5269,14.4592,14.4846,219590.0
2022-01-12 10:20:00,17.1,17.12,17.02,17.05,166904.0,14.4846,14.5015,14.4168,14.4422,166904.0
2022-01-12 10:30:00,17.04,17.13,17.03,17.07,598658.0,14.4338,14.51,14.4253,14.4592,598658.0
2022-01-12 10:40:00,17.07,17.09,16.99,17.04,295400.0,14.4592,14.4761,14.3914,14.4338,295400.0
2022-01-12 10:50:00,17.04,17.06,17.01,17.05,385792.0,14.4338,14.4507,14.4083,14.4422,385792.0
2022-01-12 11:00:00,17.05,17.06,16.97,16.99,138431.0,14.4422,14.4507,14.3745,14.3914,138431.0
2022-01-12 11:10:00,16.98,17.0,16.91,16.94,208018.0,14.3829,14.3999,14.3236,14.3491,208018.0
2022-01-12 11:20:00,16.94,16.98,16.92,16.98,496149.0,14.3491,14.3829,14.3321,14.3829,496149.0
2022-01-12 11:30:00,16.98,17.01,16.96,16.98,229664.0,14.3829,14.4083,14.366,14.3829,229664.0
2022-01-12 11:40:00,16.98,16.99,16.95,16.96,331962.0,14.3829,14.3914,14.3575,14.366,331962.0
2022-01-12 11:50:00,16.96,16.97,16.95,16.97,145021.0,14.366,14.3745,14.3575,14.3745,145021.0
2022-01-12 12:00:00,16.96,17.0,16.95,16.96,237351.0,14.366,14.3999,14.3575,14.366,237351.0
2022-01-12 12:10:00,16.96,16.99,16.95,16.96,235105.0,14.366,14.3914,14.3575,14.366,235105.0
2022-01-12 12:20:00,16.96,16.98,16.94,16.96,121791.0,14.366,14.3829,14.3491,14.366,121791.0
2022-01-12 12:30:00,16.97,16.97,16.93,16.94,122195.0,14.3745,14.3745,14.3406,14.3491,122195.0
2022-01-12 12:40:00,16.94,16.96,16.93,16.95,110582.0,14.3491,14.366,14.3406,14.3575,110582.0
2022-01-12 12:50:00,16.96,16.98,16.95,16.96,134711.0,14.366,14.3829,14.3575,14.366,134711.0
2022-01-12 13:00:00,16.96,16.98,16.96,16.98,97092.0,14.366,14.3829,14.366,14.3829,97092.0
2022-01-12 13:10:00,16.98,16.99,16.95,16.95,118376.0,14.3829,14.3914,14.3575,14.3575,118376.0
2022-01-12 13:20:00,16.96,16.99,16.95,16.98,135797.0,14.366,14.3914,14.3575,14.3829,135797.0
2022-01-12 13:30:00,16.98,16.99,16.96,16.96,130964.0,14.3829,14.3914,14.366,14.366,130964.0
2022-01-12 13:40:00,16.96,17.01,16.96,17.0,117814.0,14.366,14.4083,14.366,14.3999,117814.0
2022-01-12 13:50:00,17.0,17.03,16.99,17.0,123987.0,14.3999,14.4253,14.3914,14.3999,123987.0
2022-01-12 14:00:00,17.0,17.01,16.97,17.0,111428.0,14.3999,14.4083,14.3745,14.3999,111428.0
2022-01-12 14:10:00,17.0,17.04,17.0,17.02,127678.0,14.3999,14.4338,14.3999,14.4168,127678.0
2022-01-12 14:20:00,17.02,17.06,17.01,17.05,92102.0,14.4168,14.4507,14.4083,14.4422,92102.0
2022-01-12 14:30:00,17.06,17.08,17.03,17.05,153205.0,14.4507,14.4676,14.4253,14.4422,153205.0
2022-01-12 14:40:00,17.04,17.06,17.03,17.05,179076.0,14.4338,14.4507,14.4253,14.4422,179076.0
2022-01-12 14:50:00,17.05,17.09,17.04,17.08,164822.0,14.4422,14.4761,14.4338,14.4676,164822.0
2022-01-12 15:00:00,17.08,17.11,17.07,17.1,269314.0,14.4676,14.493,14.4592,14.4846,269314.0
2022-01-12 15:10:00,17.1,17.13,17.09,17.11,173899.0,14.4846,14.51,14.4761,14.493,173899.0
2022-01-12 15:20:00,17.11,17.13,17.09,17.13,139232.0,14.493,14.51,14.4761,14.51,139232.0
2022-01-12 15:30:00,17.12,17.13,17.07,17.09,258407.0,14.5015,14.51,14.4592,14.4761,258407.0
2022-01-12 15:40:00,17.08,17.12,17.07,17.09,336257.0,14.4676,14.5015,14.4592,14.4761,336257.0
2022-01-12 15:50:00,17.09,17.14,17.08,17.09,1024955.0,14.4761,14.5185,14.4676,14.4761,1024955.0
2022-01-13 09:30:00,17.19,17.32,17.14,17.31,671938.0,14.5608,14.6709,14.5185,14.6625,671938.0
2022-01-13 09:40:00,17.32,17.39,17.29,17.38,365055.0,14.6709,14.7302,14.6455,14.7218,365055.0
2022-01-13 09:50:00,17.38,17.44,17.35,17.41,413705.0,14.7218,14.7726,14.6963,14.7472,413705.0
2022-01-13 10:00:00,17.4,17.44,17.34,17.34,340809.0,14.7387,14.7726,14.6879,14.6879,340809.0
2022-01-13 10:10:00,17.35,17.35,17.24,17.25,418816.0,14.6963,14.6963,14.6032,14.6116,418816.0
2022-01-13 10:20:00,17.25,17.29,17.24,17.27,419334.0,14.6116,14.6455,14.6032,14.6286,419334.0
2022-01-13 10:30:00,17.27,17.33,17.26,17.28,256223.0,14.6286,14.6794,14.6201,14.637,256223.0
2022-01-13 10:40:00,17.28,17.37,17.27,17.36,306552.0,14.637,14.7133,14.6286,14.7048,306552.0
2022-01-13 10:50:00,17.35,17.35,17.29,17.34,308782.0,14.6963,14.6963,14.6455,14.6879,308782.0
2022-01-13 11:00:00,17.33,17.36,17.3,17.32,493484.0,14.6794,14.7048,14.654,14.6709,493484.0
2022-01-13 11:10:00,17.31,17.36,17.29,17.35,179289.0,14.6625,14.7048,14.6455,14.6963,179289.0
2022-01-13 11:20:00,17.35,17.38,17.34,17.35,260591.0,14.6963,14.7218,14.6879,14.6963,260591.0
2022-01-13 11:30:00,17.36,17.38,17.34,17.35,190073.0,14.7048,14.7218,14.6879,14.6963,190073.0
2022-01-13 11:40:00,17.36,17.41,17.35,17.41,296143.0,14.7048,14.7472,14.6963,14.7472,296143.0
2022-01-13 11:50:00,17.41,17.41,17.36,17.36,107165.0,14.7472,14.7472,14.7048,14.7048,107165.0
2022-01-13 12:00:00,17.36,17.38,17.31,17.31,340929.0,14.7048,14.7218,14.6625,14.6625,340929.0
2022-01-13 12:10:00,17.31,17.32,17.28,17.3,141395.0,14.6625,14.6709,14.637,14.654,141395.0
2022-01-13 12:20:00,17.3,17.31,17.26,17.3,140175.0,14.654,14.6625,14.6201,14.654,140175.0
2022-01-13 12:30:00,17.3,17.35,17.28,17.33,127823.0,14.654,14.6963,14.637,14.6794,127823.0
2022-01-13 12:40:00,17.33,17.33,17.28,17.29,119256.0,14.6794,14.6794,14.637,14.6455,119256.0
2022-01-13 12:50:00,17.29,17.3,17.25,17.3,101500.0,14.6455,14.654,14.6116,14.654,101500.0
2022-01-13 13:00:00,17.3,17.31,17.26,17.29,207869.0,14.654,14.6625,14.6201,14.6455,207869.0
2022-01-13 13:10:00,17.3,17.35,17.28,17.34,346252.0,14.654,14.6963,14.637,14.6879,346252.0
2022-01-13 13:20:00,17.34,17.4,17.33,17.39,300497.0,14.6879,14.7387,14.6794,14.7302,300497.0
2022-01-13 13:30:00,17.39,17.42,17.38,17.41,171051.0,14.7302,14.7556,14.7218,14.7472,171051.0
2022-01-13 13:40:00,17.41,17.43,17.39,17.4,141104.0,14.7472,14.7641,14.7302,14.7387,141104.0
2022-01-13 13:50:00,17.41,17.42,17.39,17.4,93345.0,14.7472,14.7556,14.7302,14.7387,93345.0
2022-01-13 14:00:00,17.39,17.41,17.38,17.39,149559.0,14.7302,14.7472,14.7218,14.7302,149559.0
2022-01-13 14:10:00,17.38,17.41,17.35,17.36,124323.0,14.7218,14.7472,14.6963,14.7048,124323.0
2022-01-13 14:20:00,17.36,17.38,17.35,17.36,88674.0,14.7048,14.7218,14.6963,14.7048,88674.0
2022-01-13 14:30:00,17.36,17.37,17.32,17.33,177240.0,14.7048,14.7133,14.6709,14.6794,177240.0
2022-01-13 14:40:00,17.33,17.35,17.31,17.33,112724.0,14.6794,14.6963,14.6625,14.6794,112724.0
2022-01-13 14:50:00,17.33,17.38,17.32,17.37,120609.0,14.6794,14.7218,14.6709,14.7133,120609.0
2022-01-13 15:00:00,17.37,17.39,17.35,17.39,151469.0,14.7133,14.7302,14.6963,14.7302,151469.0
2022-01-13 15:10:00,17.39,17.4,17.35,17.38,277185.0,14.7302,14.7387,14.6963,14.7218,277185.0
2022-01-13 15:20:00,17.38,17.42,17.37,17.39,422249.0,14.7218,14.7556,14.7133,14.7302,422249.0
2022-01-13 15:30:00,17.39,17.43,17.35,17.35,222061.0,14.7302,14.7641,14.6963,14.6963,222061.0
2022-01-13 15:40:00,17.36,17.36,17.32,17.33,450339.0,14.7048,14.7048,14.6709,14.6794,450339.0
2022-01-13 15:50:00,17.33,17.35,17.28,17.34,1372525.0,14.6794,14.6963,14.637,14.6879,1372525.0
2022-01-14 09:30:00,17.08,17.26,16.99,17.22,705153.0,14.4676,14.6201,14.3914,14.5862,705153.0
2022-01-14 09:40:00,17.22,17.31,17.19,17.28,649852.0,14.5862,14.6625,14.5608,14.637,649852.0
2022-01-14 09:50:00,17.28,17.36,17.25,17.34,404277.0,14.637,14.7048,14.6116,14.6879,404277.0
2022-01-14 10:00:00,17.34,17.39,17.3,17.35,416639.0,14.6879,14.7302,14.654,14.6963,416639.0
2022-01-14 10:10:00,17.35,17.48,17.34,17.48,527235.0,14.6963,14.8065,14.6879,14.8065,527235.0
2022-01-14 10:20:00,17.48,17.48,17.41,17.44,481222.0,14.8065,14.8065,14.7472,14.7726,481222.0
2022-01-14 10:30:00,17.44,17.45,17.37,17.45,356928.0,14.7726,14.781,14.7133,14.781,356928.0
2022-01-14 10:40:00,17.44,17.45,17.39,17.44,827850.0,14.7726,14.781,14.7302,14.7726,827850.0
2022-01-14 10:50:00,17.44,17.5,17.42,17.5,229336.0,14.7726,14.8234,14.7556,14.8234,229336.0
2022-01-14 11:00:00,17.5,17.51,17.43,17.44,493416.0,14.8234,14.8319,14.7641,14.7726,493416.0
2022-01-14 11:10:00,17.44,17.46,17.42,17.43,298725.0,14.7726,14.7895,14.7556,14.7641,298725.0
2022-01-14 11:20:00,17.43,17.48,17.41,17.47,313419.0,14.7641,14.8065,14.7472,14.798,313419.0
2022-01-14 11:30:00,17.47,17.49,17.42,17.42,1000379.0,14.798,14.8149,14.7556,14.7556,1000379.0
2022-01-14 11:40:00,17.43,17.49,17.42,17.47,251483.0,14.7641,14.8149,14.7556,14.798,251483.0
2022-01-14 11:50:00,17.47,17.48,17.45,17.46,273952.0,14.798,14.8065,14.781,14.7895,273952.0
2022-01-14 12:00:00,17.45,17.46,17.42,17.44,734272.0,14.781,14.7895,14.7556,14.7726,734272.0
2022-01-14 12:10:00,17.44,17.46,17.42,17.45,174008.0,14.7726,14.7895,14.7556,14.781,174008.0
2022-01-14 12:20:00,17.45,17.45,17.4,17.41,160613.0,14.781,14.781,14.7387,14.7472,160613.0
2022-01-14 12:30:00,17.42,17.44,17.39,17.43,163628.0,14.7556,14.7726,14.7302,14.7641,163628.0
2022-01-14 12:40:00,17.43,17.43,17.35,17.36,171635.0,14.7641,14.7641,14.6963,14.7048,171635.0
2022-01-14 12:50:00,17.35,17.39,17.34,17.37,191052.0,14.6963,14.7302,14.6879,14.7133,191052.0
2022-01-14 13:00:00,17.36,17.38,17.34,17.35,187398.0,14.7048,14.7218,14.6879,14.6963,187398.0
2022-01-14 13:10:00,17.35,17.37,17.33,17.36,184218.0,14.6963,14.7133,14.6794,14.7048,184218.0
2022-01-14 13:20:00,17.36,17.37,17.32,17.37,259006.0,14.7048,14.7133,14.6709,14.7133,259006.0
2022-01-14 13:30:00,17.37,17.4,17.36,17.39,249190.0,14.7133,14.7387,14.7048,14.7302,249190.0
2022-01-14 13:40:00,17.39,17.43,17.38,17.41,207021.0,14.7302,14.7641,14.7218,14.7472,207021.0
2022-01-14 13:50:00,17.4,17.43,17.4,17.41,148210.0,14.7387,14.7641,14.7387,14.7472,148210.0
2022-01-14 14:00:00,17.41,17.42,17.39,17.41,223144.0,14.7472,14.7556,14.7302,14.7472,223144.0
2022-01-14 14:10:00,17.41,17.46,17.4,17.46,251054.0,14.7472,14.7895,14.7387,14.7895,251054.0
2022-01-14 14:20:00,17.46,17.48,17.43,17.44,183488.0,14.7895,14.8065,14.7641,14.7726,183488.0
2022-01-14 14:30:00,17.44,17.49,17.43,17.48,260897.0,14.7726,14.8149,14.7641,14.8065,260897.0
2022-01-14 14:40:00,17.48,17.49,17.46,17.47,265945.0,14.8065,14.8149,14.7895,14.798,265945.0
2022-01-14 14:50:00,17.46,17.5,17.46,17.48,216856.0,14.7895,14.8234,14.7895,14.8065,216856.0
2022-01-14 15:00:00,17.49,17.5,17.47,17.47,219247.0,14.8149,14.8234,14.798,14.798,219247.0
2022-01-14 15:10:00,17.48,17.5,17.46,17.5,265202.0,14.8065,14.8234,14.7895,14.8234,265202.0
2022-01-14 15:20:00,17.49,17.51,17.49,17.5,302546.0,14.8149,14.8319,14.8149,14.8234,302546.0
2022-01-14 15:30:00,17.49,17.58,17.48,17.56,820282.0,14.8149,14.8912,14.8065,14.8742,820282.0
2022-01-14 15:40:00,17.56,17.58,17.53,17.57,416960.0,14.8742,14.8912,14.8488,14.8827,416960.0
2022-01-14 15:50:00,17.58,17.64,17.56,17.63,1750780.0,14.8912,14.942,14.8742,14.9335,1750780.0
2022-01-18 09:30:00,17.71,17.75,17.54,17.64,548330.0,15.0013,15.0352,14.8573,14.942,548330.0
2022-01-18 09:40:00,17.64,17.72,17.61,17.71,379060.0,14.942,15.0098,14.9166,15.0013,379060.0
2022-01-18 09:50:00,17.71,17.79,17.69,17.71,505528.0,15.0013,15.069,14.9843,15.0013,505528.0
2022-01-18 10:00:00,17.71,17.76,17.69,17.7,468729.0,15.0013,15.0436,14.9843,14.9928,468729.0
2022-01-18 10:10:00,17.71,17.72,17.59,17.59,364179.0,15.0013,15.0098,14.8996,14.8996,364179.0
2022-01-18 10:20:00,17.59,17.6,17.48,17.57,247460.0,14.8996,14.9081,14.8065,14.8827,247460.0
2022-01-18 10:30:00,17.57,17.59,17.51,17.55,335867.0,14.8827,14.8996,14.8319,14.8658,335867.0
2022-01-18 10:40:00,17.54,17.59,17.51,17.53,365060.0,14.8573,14.8996,14.8319,14.8488,365060.0
2022-01-18 10:50:00,17.53,17.55,17.49,17.54,435601.0,14.8488,14.8658,14.8149,14.8573,435601.0
2022-01-18 11:00:00,17.54,17.59,17.53,17.57,223779.0,14.8573,14.8996,14.8488,14.8827,223779.0
2022-01-18 11:10:00,17.57,17.6,17.53,17.6,235316.0,14.8827,14.9081,14.8488,14.9081,235316.0
2022-01-18 11:20:00,17.6,17.64,17.59,17.62,589202.0,14.9081,14.942,14.8996,14.925,589202.0
2022-01-18 11:30:00,17.62,17.62,17.49,17.53,352922.0,14.925,14.925,14.8149,14.8488,352922.0
2022-01-18 11:40:00,17.53,17.53,17.46,17.49,105126.0,14.8488,14.8488,14.7895,14.8149,105126.0
2022-01-18 11:50:00,17.49,17.52,17.47,17.49,123538.0,14.8149,14.8403,14.798,14.8149,123538.0
2022-01-18 12:00:00,17.48,17.49,17.39,17.42,300229.0,14.8065,14.8149,14.7302,14.7556,300229.0
2022-01-18 12:10:00,17.43,17.46,17.4,17.45,247472.0,14.7641,14.7895,14.7387,14.781,247472.0
2022-01-18 12:20:00,17.44,17.45,17.39,17.43,150891.0,14.7726,14.781,14.7302,14.7641,150891.0
2022-01-18 12:30:00,17.43,17.44,17.4,17.41,299620.0,14.7641,14.7726,14.7387,14.7472,299620.0
2022-01-18 12:40:00,17.41,17.43,17.32,17.32,731246.0,14.7472,14.7641,14.6709,14.6709,731246.0
2022-01-18 12:50:00,17.32,17.35,17.31,17.34,161102.0,14.6709,14.6963,14.6625,14.6879,161102.0
2022-01-18 13:00:00,17.34,17.37,17.33,17.36,186479.0,14.6879,14.7133,14.6794,14.7048,186479.0
2022-01-18 13:10:00,17.36,17.41,17.33,17.4,138092.0,14.7048,14.7472,14.6794,14.7387,138092.0
2022-01-18 13:20:00,17.39,17.4,17.34,17.36,130463.0,14.7302,14.7387,14.6879,14.7048,130463.0
2022-01-18 13:30:00,17.35,17.39,17.35,17.39,79256.0,14.6963,14.7302,14.6963,14.7302,79256.0
2022-01-18 13:40:00,17.39,17.43,17.38,17.4,101243.0,14.7302,14.7641,14.7218,14.7387,101243.0
2022-01-18 13:50:00,17.4,17.42,17.38,17.41,73013.0,14.7387,14.7556,14.7218,14.7472,73013.0
2022-01-18 14:00:00,17.41,17.44,17.4,17.42,170596.0,14.7472,14.7726,14.7387,14.7556,170596.0
2022-01-18 14:10:00,17.42,17.44,17.41,17.43,121914.0,14.7556,14.7726,14.7472,14.7641,121914.0
2022-01-18 14:20:00,17.43,17.44,17.4,17.41,165881.0,14.7641,14.7726,14.7387,14.7472,165881.0
2022-01-18 14:30:00,17.41,17.47,17.41,17.46,193792.0,14.7472,14.798,14.7472,14.7895,193792.0
2022-01-18 14:40:00,17.46,17.51,17.46,17.5,223046.0,14.7895,14.8319,14.7895,14.8234,223046.0
2022-01-18 14:50:00,17.5,17.52,17.49,17.5,127583.0,14.8234,14.8403,14.8149,14.8234,127583.0
2022-01-18 15:00:00,17.5,17.52,17.48,17.5,222232.0,14.8234,14.8403,14.8065,14.8234,222232.0
2022-01-18 15:10:00,17.5,17.51,17.45,17.46,287547.0,14.8234,14.8319,14.781,14.7895,287547.0
2022-01-18 15:20:00,17.46,17.5,17.45,17.46,268158.0,14.7895,14.8234,14.781,14.7895,268158.0
2022-01-18 15:30:00,17.46,17.47,17.42,17.46,329723.0,14.7895,14.798,14.7556,14.7895,329723.0
2022-01-18 15:40:00,17.46,17.46,17.42,17.44,496881.0,14.7895,14.7895,14.7556,14.7726,496881.0
2022-01-18 15:50:00,17.44,17.47,17.4,17.46,1361864.0,14.7726,14.798,14.7387,14.7895,1361864.0
2022-01-19 09:30:00,17.47,17.56,17.34,17.43,539556.0,14.798,14.8742,14.6879,14.7641,539556.0
2022-01-19 09:40:00,17.43,17.44,17.29,17.3,525265.0,14.7641,14.7726,14.6455,14.654,525265.0
2022-01-19 09:50:00,17.29,17.41,17.28,17.39,305801.0,14.6455,14.7472,14.637,14.7302,305801.0
2022-01-19 10:00:00,17.39,17.41,17.27,17.29,381075.0,14.7302,14.7472,14.6286,14.6455,381075.0
2022-01-19 10:10:00,17.3,17.33,17.25,17.27,156972.0,14.654,14.6794,14.6116,14.6286,156972.0
2022-01-19 10:20:00,17.27,17.29,17.22,17.23,274203.0,14.6286,14.6455,14.5862,14.5947,274203.0
2022-01-19 10:30:00,17.23,17.24,17.1,17.19,336922.0,14.5947,14.6032,14.4846,14.5608,336922.0
2022-01-19 10:40:00,17.18,17.26,17.17,17.24,252831.0,14.5523,14.6201,14.5439,14.6032,252831.0
2022-01-19 10:50:00,17.24,17.32,17.24,17.28,338205.0,14.6032,14.6709,14.6032,14.637,338205.0
2022-01-19 11:00:00,17.27,17.31,17.25,17.3,144948.0,14.6286,14.6625,14.6116,14.654,144948.0
2022-01-19 11:10:00,17.29,17.35,17.28,17.33,298797.0,14.6455,14.6963,14.637,14.6794,298797.0
2022-01-19 11:20:00,17.33,17.35,17.28,17.3,142682.0,14.6794,14.6963,14.637,14.654,142682.0
2022-01-19 11:30:00,17.31,17.33,17.23,17.27,642205.0,14.6625,14.6794,14.5947,14.6286,642205.0
2022-01-19 11:40:00,17.27,17.31,17.25,17.3,274058.0,14.6286,14.6625,14.6116,14.654,274058.0
2022-01-19 11:50:00,17.3,17.37,17.29,17.35,255321.0,14.654,14.7133,14.6455,14.6963,255321.0
2022-01-19 12:00:00,17.35,17.36,17.32,17.35,419563.0,14.6963,14.7048,14.6709,14.6963,419563.0
2022-01-19 12:10:00,17.35,17.39,17.34,17.37,535907.0,14.6963,14.7302,14.6879,14.7133,535907.0
2022-01-19 12:20:00,17.37,17.39,17.32,17.37,338271.0,14.7133,14.7302,14.6709,14.7133,338271.0
2022-01-19 12:30:00,17.37,17.38,17.3,17.32,174962.0,14.7133,14.7218,14.654,14.6709,174962.0
2022-01-19 12:40:00,17.31,17.34,17.29,17.32,159268.0,14.6625,14.6879,14.6455,14.6709,159268.0
2022-01-19 12:50:00,17.32,17.34,17.29,17.32,224774.0,14.6709,14.6879,14.6455,14.6709,224774.0
2022-01-19 13:00:00,17.32,17.33,17.28,17.32,208635.0,14.6709,14.6794,14.637,14.6709,208635.0
2022-01-19 13:10:00,17.32,17.34,17.29,17.32,314325.0,14.6709,14.6879,14.6455,14.6709,314325.0
2022-01-19 13:20:00,17.32,17.33,17.24,17.24,233723.0,14.6709,14.6794,14.6032,14.6032,233723.0
2022-01-19 13:30:00,17.24,17.25,17.21,17.22,177295.0,14.6032,14.6116,14.5778,14.5862,177295.0
2022-01-19 13:40:00,17.22,17.22,17.15,17.15,188944.0,14.5862,14.5862,14.5269,14.5269,188944.0
2022-01-19 13:50:00,17.15,17.17,17.13,17.14,319810.0,14.5269,14.5439,14.51,14.5185,319810.0
2022-01-19 14:00:00,17.14,17.15,17.1,17.14,171103.0,14.5185,14.5269,14.4846,14.5185,171103.0
2022-01-19 14:10:00,17.14,17.16,17.13,17.14,508526.0,14.5185,14.5354,14.51,14.5185,508526.0
2022-01-19 14:20:00,17.14,17.16,17.11,17.14,331583.0,14.5185,14.5354,14.493,14.5185,331583.0
2022-01-19 14:30:00,17.14,17.16,17.12,17.14,388285.0,14.5185,14.5354,14.5015,14.5185,388285.0
2022-01-19 14:40:00,17.14,17.16,17.12,17.12,115968.0,14.5185,14.5354,14.5015,14.5015,115968.0
2022-01-19 14:50:00,17.13,17.16,17.11,17.14,184563.0,14.51,14.5354,14.493,14.5185,184563.0
2022-01-19 15:00:00,17.14,17.17,17.13,17.16,230291.0,14.5185,14.5439,14.51,14.5354,230291.0
2022-01-19 15:10:00,17.16,17.2,17.15,17.16,200449.0,14.5354,14.5693,14.5269,14.5354,200449.0
2022-01-19 15:20:00,17.16,17.17,17.14,17.14,290749.0,14.5354,14.5439,14.5185,14.5185,290749.0
2022-01-19 15:30:00,17.14,17.15,17.1,17.12,335068.0,14.5185,14.5269,14.4846,14.5015,335068.0
2022-01-19 15:40:00,17.13,17.16,17.11,17.14,709155.0,14.51,14.5354,14.493,14.5185,709155.0
2022-01-19 15:50:00,17.13,17.14,17.09,17.1,2340756.0,14.51,14.5185,14.4761,14.4846,2340756.0
2022-01-20 09:30:00,17.03,17.26,16.92,16.92,725165.0,14.4253,14.6201,14.3321,14.3321,725165.0
2022-01-20 09:40:00,16.93,17.02,16.88,16.95,838227.0,14.3406,14.4168,14.2982,14.3575,838227.0
2022-01-20 09:50:00,16.94,17.1,16.93,17.09,616068.0,14.3491,14.4846,14.3406,14.4761,616068.0
2022-01-20 10:00:00,17.09,17.11,17.01,17.04,402837.0,14.4761,14.493,14.4083,14.4338,402837.0
2022-01-20 10:10:00,17.04,17.13,17.0,17.09,350472.0,14.4338,14.51,14.3999,14.4761,350472.0
2022-01-20 10:20:00,17.09,17.12,17.04,17.1,568746.0,14.4761,14.5015,14.4338,14.4846,568746.0
2022-01-20 10:30:00,17.09,17.21,17.09,17.21,420666.0,14.4761,14.5778,14.4761,14.5778,420666.0
2022-01-20 10:40:00,17.21,17.26,17.19,17.26,323049.0,14.5778,14.6201,14.5608,14.6201,323049.0
2022-01-20 10:50:00,17.26,17.31,17.21,17.31,277045.0,14.6201,14.6625,14.5778,14.6625,277045.0
2022-01-20 11:00:00,17.3,17.32,17.24,17.26,345318.0,14.654,14.6709,14.6032,14.6201,345318.0
2022-01-20 11:10:00,17.26,17.26,17.2,17.22,201056.0,14.6201,14.6201,14.5693,14.5862,201056.0
2022-01-20 11:20:00,17.21,17.24,17.18,17.2,215080.0,14.5778,14.6032,14.5523,14.5693,215080.0
2022-01-20 11:30:00,17.21,17.28,17.17,17.26,226424.0,14.5778,14.637,14.5439,14.6201,226424.0
2022-01-20 11:40:00,17.26,17.26,17.17,17.18,240029.0,14.6201,14.6201,14.5439,14.5523,240029.0
2022-01-20 11:50:00,17.18,17.18,17.13,17.16,226044.0,14.5523,14.5523,14.51,14.5354,226044.0
2022-01-20 12:00:00,17.16,17.2,17.12,17.13,239060.0,14.5354,14.5693,14.5015,14.51,239060.0
2022-01-20 12:10:00,17.13,17.16,17.09,17.1,354670.0,14.51,14.5354,14.4761,14.4846,354670.0
2022-01-20 12:20:00,17.09,17.13,17.08,17.12,191181.0,14.4761,14.51,14.4676,14.5015,191181.0
2022-01-20 12:30:00,17.11,17.13,17.08,17.1,150859.0,14.493,14.51,14.4676,14.4846,150859.0
2022-01-20 12:40:00,17.1,17.13,17.08,17.1,135398.0,14.4846,14.51,14.4676,14.4846,135398.0
2022-01-20 12:50:00,17.1,17.1,17.04,17.07,166078.0,14.4846,14.4846,14.4338,14.4592,166078.0
2022-01-20 13:00:00,17.07,17.09,17.04,17.05,234967.0,14.4592,14.4761,14.4338,14.4422,234967.0
2022-01-20 13:10:00,17.05,17.06,17.03,17.05,130933.0,14.4422,14.4507,14.4253,14.4422,130933.0
2022-01-20 13:20:00,17.05,17.05,17.01,17.03,152222.0,14.4422,14.4422,14.4083,14.4253,152222.0
2022-01-20 13:30:00,17.04,17.06,17.01,17.05,167545.0,14.4338,14.4507,14.4083,14.4422,167545.0
2022-01-20 13:40:00,17.05,17.08,17.04,17.05,176644.0,14.4422,14.4676,14.4338,14.4422,176644.0
2022-01-20 13:50:00,17.05,17.09,17.04,17.07,265078.0,14.4422,14.4761,14.4338,14.4592,265078.0
2022-01-20 14:00:00,17.07,17.15,17.07,17.13,293209.0,14.4592,14.5269,14.4592,14.51,293209.0
2022-01-20 14:10:00,17.13,17.13,17.05,17.07,327612.0,14.51,14.51,14.4422,14.4592,327612.0
2022-01-20 14:20:00,17.07,17.08,17.04,17.04,397513.0,14.4592,14.4676,14.4338,14.4338,397513.0
2022-01-20 14:30:00,17.05,17.05,16.92,16.95,385379.0,14.4422,14.4422,14.3321,14.3575,385379.0
2022-01-20 14:40:00,16.95,16.98,16.92,16.98,337963.0,14.3575,14.3829,14.3321,14.3829,337963.0
2022-01-20 14:50:00,16.97,16.98,16.92,16.95,662041.0,14.3745,14.3829,14.3321,14.3575,662041.0
2022-01-20 15:00:00,16.95,16.96,16.85,16.85,384246.0,14.3575,14.366,14.2728,14.2728,384246.0
2022-01-20 15:10:00,16.85,16.89,16.83,16.89,501678.0,14.2728,14.3067,14.2559,14.3067,501678.0
2022-01-20 15:20:00,16.89,16.89,16.81,16.85,416983.0,14.3067,14.3067,14.2389,14.2728,416983.0
2022-01-20 15:30:00,16.84,16.85,16.79,16.8,702613.0,14.2643,14.2728,14.222,14.2305,702613.0
2022-01-20 15:40:00,16.8,16.81,16.7,16.71,1143052.0,14.2305,14.2389,14.1458,14.1542,1143052.0
2022-01-20 15:50:00,16.71,16.77,16.63,16.68,2467294.0,14.1542,14.2051,14.0865,14.1288,2467294.0
2022-01-21 09:30:00,15.86,15.93,14.98,15.09,2424041.0,13.4342,13.4935,12.6888,12.782,2424041.0
2022-01-21 09:40:00,15.08,15.28,15.01,15.22,1767259.0,12.7735,12.9429,12.7142,12.8921,1767259.0
2022-01-21 09:50:00,15.21,15.27,15.03,15.18,1065841.0,12.8837,12.9345,12.7312,12.8582,1065841.0
2022-01-21 10:00:00,15.17,15.27,15.08,15.08,1025299.0,12.8498,12.9345,12.7735,12.7735,1025299.0
2022-01-21 10:10:00,15.08,15.08,14.91,15.03,1107465.0,12.7735,12.7735,12.6295,12.7312,1107465.0
2022-01-21 10:20:00,15.03,15.24,15.02,15.2,1402099.0,12.7312,12.9091,12.7227,12.8752,1402099.0
2022-01-21 10:30:00,15.19,15.37,15.17,15.33,1149924.0,12.8667,13.0192,12.8498,12.9853,1149924.0
2022-01-21 10:40:00,15.34,15.38,15.22,15.35,947743.0,12.9938,13.0277,12.8921,13.0022,947743.0
2022-01-21 10:50:00,15.35,15.48,15.34,15.46,952069.0,13.0022,13.1124,12.9938,13.0954,952069.0
2022-01-21 11:00:00,15.46,15.46,15.31,15.39,647082.0,13.0954,13.0954,12.9684,13.0361,647082.0
2022-01-21 11:10:00,15.39,15.44,15.33,15.43,708407.0,13.0361,13.0785,12.9853,13.07,708407.0
2022-01-21 11:20:00,15.44,15.62,15.43,15.54,765145.0,13.0785,13.2309,13.07,13.1632,765145.0
2022-01-21 11:30:00,15.54,15.58,15.33,15.36,836694.0,13.1632,13.1971,12.9853,13.0107,836694.0
2022-01-21 11:40:00,15.36,15.36,15.26,15.28,503453.0,13.0107,13.0107,12.926,12.9429,503453.0
2022-01-21 11:50:00,15.29,15.33,15.27,15.3,285590.0,12.9514,12.9853,12.9345,12.9599,285590.0
2022-01-21 12:00:00,15.3,15.32,15.27,15.29,310466.0,12.9599,12.9768,12.9345,12.9514,310466.0
2022-01-21 12:10:00,15.28,15.34,15.27,15.32,422369.0,12.9429,12.9938,12.9345,12.9768,422369.0
2022-01-21 12:20:00,15.31,15.34,15.3,15.33,308314.0,12.9684,12.9938,12.9599,12.9853,308314.0
2022-01-21 12:30:00,15.33,15.42,15.31,15.35,306055.0,12.9853,13.0615,12.9684,13.0022,306055.0
2022-01-21 12:40:00,15.35,15.35,15.32,15.33,157801.0,13.0022,13.0022,12.9768,12.9853,157801.0
2022-01-21 12:50:00,15.32,15.42,15.31,15.41,684780.0,12.9768,13.0615,12.9684,13.0531,684780.0
2022-01-21 13:00:00,15.41,15.46,15.4,15.45,488683.0,13.0531,13.0954,13.0446,13.0869,488683.0
2022-01-21 13:10:00,15.45,15.46,15.38,15.38,333273.0,13.0869,13.0954,13.0277,13.0277,333273.0
2022-01-21 13:20:00,15.39,15.39,15.32,15.32,359246.0,13.0361,13.0361,12.9768,12.9768,359246.0
2022-01-21 13:30:00,15.32,15.33,15.24,15.29,548936.0,12.9768,12.9853,12.9091,12.9514,548936.0
2022-01-21 13:40:00,15.29,15.3,15.15,15.23,360033.0,12.9514,12.9599,12.8328,12.9006,360033.0
2022-01-21 13:50:00,15.23,15.25,15.12,15.18,507483.0,12.9006,12.9175,12.8074,12.8582,507483.0
2022-01-21 14:00:00,15.18,15.21,15.12,15.17,381559.0,12.8582,12.8837,12.8074,12.8498,381559.0
2022-01-21 14:10:00,15.17,15.18,15.07,15.13,476023.0,12.8498,12.8582,12.7651,12.8159,476023.0
2022-01-21 14:20:00,15.13,15.17,15.1,15.13,331765.0,12.8159,12.8498,12.7905,12.8159,331765.0
2022-01-21 14:30:00,15.12,15.26,15.12,15.25,445985.0,12.8074,12.926,12.8074,12.9175,445985.0
2022-01-21 14:40:00,15.25,15.25,15.19,15.2,299203.0,12.9175,12.9175,12.8667,12.8752,299203.0
2022-01-21 14:50:00,15.19,15.23,15.13,15.15,460688.0,12.8667,12.9006,12.8159,12.8328,460688.0
2022-01-21 15:00:00,15.15,15.17,15.12,15.13,404581.0,12.8328,12.8498,12.8074,12.8159,404581.0
2022-01-21 15:10:00,15.13,15.24,15.1,15.23,725454.0,12.8159,12.9091,12.7905,12.9006,725454.0
2022-01-21 15:20:00,15.22,15.24,15.13,15.13,588330.0,12.8921,12.9091,12.8159,12.8159,588330.0
2022-01-21 15:30:00,15.13,15.21,15.12,15.2,724941.0,12.8159,12.8837,12.8074,12.8752,724941.0
2022-01-21 15:40:00,15.19,15.22,15.1,15.18,1448311.0,12.8667,12.8921,12.7905,12.8582,1448311.0
2022-01-21 15:50:00,15.17,15.19,15.07,15.18,3621300.0,12.8498,12.8667,12.7651,12.8582,3621300.0
2022-01-24 09:30:00,15.13,15.18,14.82,14.96,1557569.0,12.8159,12.8582,12.5533,12.6719,1557569.0
2022-01-24 09:40:00,14.96,15.05,14.84,14.84,937732.0,12.6719,12.7481,12.5702,12.5702,937732.0
2022-01-24 09:50:00,14.84,14.93,14.8,14.84,545680.0,12.5702,12.6465,12.5364,12.5702,545680.0
2022-01-24 10:00:00,14.84,14.91,14.81,14.82,627194.0,12.5702,12.6295,12.5448,12.5533,627194.0
2022-01-24 10:10:00,14.82,14.83,14.75,14.78,857850.0,12.5533,12.5618,12.494,12.5194,857850.0
2022-01-24 10:20:00,14.78,14.96,14.76,14.91,710123.0,12.5194,12.6719,12.5025,12.6295,710123.0
2022-01-24 10:30:00,14.91,15.04,14.9,15.03,699786.0,12.6295,12.7397,12.6211,12.7312,699786.0
2022-01-24 10:40:00,15.02,15.03,14.92,14.93,501511.0,12.7227,12.7312,12.638,12.6465,501511.0
2022-01-24 10:50:00,14.93,14.98,14.89,14.9,472381.0,12.6465,12.6888,12.6126,12.6211,472381.0
2022-01-24 11:00:00,14.9,14.95,14.84,14.85,529578.0,12.6211,12.6634,12.5702,12.5787,529578.0
2022-01-24 11:10:00,14.86,14.86,14.79,14.83,360999.0,12.5872,12.5872,12.5279,12.5618,360999.0
2022-01-24 11:20:00,14.83,14.9,14.82,14.9,425263.0,12.5618,12.6211,12.5533,12.6211,425263.0
2022-01-24 11:30:00,14.9,14.95,14.83,14.84,265342.0,12.6211,12.6634,12.5618,12.5702,265342.0
2022-01-24 11:40:00,14.84,14.87,14.75,14.76,418322.0,12.5702,12.5957,12.494,12.5025,418322.0
2022-01-24 11:50:00,14.76,14.87,14.75,14.87,441617.0,12.5025,12.5957,12.494,12.5957,441617.0
2022-01-24 12:00:00,14.87,14.9,14.84,14.88,668514.0,12.5957,12.6211,12.5702,12.6041,668514.0
2022-01-24 12:10:00,14.88,14.89,14.79,14.82,463153.0,12.6041,12.6126,12.5279,12.5533,463153.0
2022-01-24 12:20:00,14.82,14.89,14.81,14.89,297230.0,12.5533,12.6126,12.5448,12.6126,297230.0
2022-01-24 12:30:00,14.9,14.92,14.84,14.87,291570.0,12.6211,12.638,12.5702,12.5957,291570.0
2022-01-24 12:40:00,14.87,14.94,14.85,14.94,316376.0,12.5957,12.6549,12.5787,12.6549,316376.0
2022-01-24 12:50:00,14.94,15.02,14.92,15.0,258873.0,12.6549,12.7227,12.638,12.7058,258873.0
2022-01-24 13:00:00,15.0,15.12,14.98,15.09,258548.0,12.7058,12.8074,12.6888,12.782,258548.0
2022-01-24 13:10:00,15.09,15.09,15.06,15.08,257197.0,12.782,12.782,12.7566,12.7735,257197.0
2022-01-24 13:20:00,15.09,15.1,15.01,15.02,284152.0,12.782,12.7905,12.7142,12.7227,284152.0
2022-01-24 13:30:00,15.01,15.12,15.01,15.1,275190.0,12.7142,12.8074,12.7142,12.7905,275190.0
2022-01-24 13:40:00,15.1,15.16,15.07,15.16,290644.0,12.7905,12.8413,12.7651,12.8413,290644.0
2022-01-24 13:50:00,15.16,15.23,15.12,15.23,298873.0,12.8413,12.9006,12.8074,12.9006,298873.0
2022-01-24 14:00:00,15.23,15.3,15.21,15.24,397118.0,12.9006,12.9599,12.8837,12.9091,397118.0
2022-01-24 14:10:00,15.24,15.27,15.16,15.18,347660.0,12.9091,12.9345,12.8413,12.8582,347660.0
2022-01-24 14:20:00,15.17,15.21,15.09,15.13,389782.0,12.8498,12.8837,12.782,12.8159,389782.0
2022-01-24 14:30:00,15.13,15.23,15.12,15.16,356594.0,12.8159,12.9006,12.8074,12.8413,356594.0
2022-01-24 14:40:00,15.16,15.19,15.13,15.19,282105.0,12.8413,12.8667,12.8159,12.8667,282105.0
2022-01-24 14:50:00,15.19,15.29,15.17,15.29,277209.0,12.8667,12.9514,12.8498,12.9514,277209.0
2022-01-24 15:00:00,15.29,15.34,15.27,15.32,410878.0,12.9514,12.9938,12.9345,12.9768,410878.0
2022-01-24 15:10:00,15.31,15.41,15.31,15.34,318674.0,12.9684,13.0531,12.9684,12.9938,318674.0
2022-01-24 15:20:00,15.34,15.44,15.33,15.39,550313.0,12.9938,13.0785,12.9853,13.0361,550313.0
2022-01-24 15:30:00,15.39,15.54,15.38,15.53,621796.0,13.0361,13.1632,13.0277,13.1547,621796.0
2022-01-24 15:40:00,15.52,15.58,15.44,15.56,1037579.0,13.1462,13.1971,13.0785,13.1801,1037579.0
2022-01-24 15:50:00,15.56,15.68,15.55,15.64,2274103.0,13.1801,13.2818,13.1716,13.2479,2274103.0
2022-01-25 09:30:00,15.44,15.52,15.38,15.43,506808.0,13.0785,13.1462,13.0277,13.07,506808.0
2022-01-25 09:40:00,15.43,15.48,15.27,15.29,374117.0,13.07,13.1124,12.9345,12.9514,374117.0
2022-01-25 09:50:00,15.29,15.33,15.17,15.2,317366.0,12.9514,12.9853,12.8498,12.8752,317366.0
2022-01-25 10:00:00,15.19,15.23,15.05,15.09,807906.0,12.8667,12.9006,12.7481,12.782,807906.0
2022-01-25 10:10:00,15.08,15.22,15.01,15.18,811855.0,12.7735,12.8921,12.7142,12.8582,811855.0
2022-01-25 10:20:00,15.18,15.26,15.13,15.26,880111.0,12.8582,12.926,12.8159,12.926,880111.0
2022-01-25 10:30:00,15.26,15.26,15.15,15.21,471764.0,12.926,12.926,12.8328,12.8837,471764.0
2022-01-25 10:40:00,15.21,15.31,15.16,15.29,715909.0,12.8837,12.9684,12.8413,12.9514,715909.0
2022-01-25 10:50:00,15.29,15.32,15.16,15.17,488728.0,12.9514,12.9768,12.8413,12.8498,488728.0
2022-01-25 11:00:00,15.17,15.22,15.13,15.18,298820.0,12.8498,12.8921,12.8159,12.8582,298820.0
2022-01-25 11:10:00,15.18,15.29,15.13,15.29,207460.0,12.8582,12.9514,12.8159,12.9514,207460.0
2022-01-25 11:20:00,15.28,15.32,15.27,15.29,279842.0,12.9429,12.9768,12.9345,12.9514,279842.0
2022-01-25 11:30:00,15.29,15.3,15.19,15.23,275294.0,12.9514,12.9599,12.8667,12.9006,275294.0
2022-01-25 11:40:00,15.22,15.32,15.2,15.32,303702.0,12.8921,12.9768,12.8752,12.9768,303702.0
2022-01-25 11:50:00,15.32,15.38,15.25,15.26,242562.0,12.9768,13.0277,12.9175,12.926,242562.0
2022-01-25 12:00:00,15.25,15.33,15.23,15.3,245658.0,12.9175,12.9853,12.9006,12.9599,245658.0
2022-01-25 12:10:00,15.3,15.32,15.22,15.24,193278.0,12.9599,12.9768,12.8921,12.9091,193278.0
2022-01-25 12:20:00,15.25,15.37,15.24,15.34,538734.0,12.9175,13.0192,12.9091,12.9938,538734.0
2022-01-25 12:30:00,15.35,15.35,15.28,15.34,190419.0,13.0022,13.0022,12.9429,12.9938,190419.0
2022-01-25 12:40:00,15.34,15.35,15.29,15.32,159933.0,12.9938,13.0022,12.9514,12.9768,159933.0
2022-01-25 12:50:00,15.32,15.4,15.3,15.39,300950.0,12.9768,13.0446,12.9599,13.0361,300950.0
2022-01-25 13:00:00,15.39,15.42,15.34,15.37,331933.0,13.0361,13.0615,12.9938,13.0192,331933.0
2022-01-25 13:10:00,15.37,15.46,15.36,15.45,234946.0,13.0192,13.0954,13.0107,13.0869,234946.0
2022-01-25 13:20:00,15.45,15.52,15.41,15.52,319452.0,13.0869,13.1462,13.0531,13.1462,319452.0
2022-01-25 13:30:00,15.52,15.56,15.49,15.55,285498.0,13.1462,13.1801,13.1208,13.1716,285498.0
2022-01-25 13:40:00,15.56,15.58,15.51,15.57,215255.0,13.1801,13.1971,13.1378,13.1886,215255.0
2022-01-25 13:50:00,15.57,15.59,15.55,15.59,171982.0,13.1886,13.2055,13.1716,13.2055,171982.0
2022-01-25 14:00:00,15.59,15.59,15.51,15.52,225758.0,13.2055,13.2055,13.1378,13.1462,225758.0
2022-01-25 14:10:00,15.53,15.63,15.52,15.63,185957.0,13.1547,13.2394,13.1462,13.2394,185957.0
2022-01-25 14:20:00,15.63,15.64,15.59,15.62,209597.0,13.2394,13.2479,13.2055,13.2309,209597.0
2022-01-25 14:30:00,15.61,15.64,15.58,15.62,286519.0,13.2225,13.2479,13.1971,13.2309,286519.0
2022-01-25 14:40:00,15.63,15.67,15.62,15.65,210853.0,13.2394,13.2733,13.2309,13.2564,210853.0
2022-01-25 14:50:00,15.65,15.71,15.63,15.69,202849.0,13.2564,13.3072,13.2394,13.2902,202849.0
2022-01-25 15:00:00,15.69,15.69,15.61,15.64,273939.0,13.2902,13.2902,13.2225,13.2479,273939.0
2022-01-25 15:10:00,15.64,15.69,15.6,15.69,267743.0,13.2479,13.2902,13.214,13.2902,267743.0
2022-01-25 15:20:00,15.69,15.69,15.56,15.57,340106.0,13.2902,13.2902,13.1801,13.1886,340106.0
2022-01-25 15:30:00,15.57,15.6,15.54,15.59,413770.0,13.1886,13.214,13.1632,13.2055,413770.0
2022-01-25 15:40:00,15.59,15.61,15.52,15.53,491889.0,13.2055,13.2225,13.1462,13.1547,491889.0
2022-01-25 15:50:00,15.52,15.53,15.45,15.52,1531455.0,13.1462,13.1547,13.0869,13.1462,1531455.0
2022-01-26 09:30:00,15.73,15.73,15.45,15.51,435575.0,13.3241,13.3241,13.0869,13.1378,435575.0
2022-01-26 09:40:00,15.51,15.75,15.49,15.74,165796.0,13.1378,13.3411,13.1208,13.3326,165796.0
2022-01-26 09:50:00,15.73,15.76,15.68,15.7,252417.0,13.3241,13.3495,13.2818,13.2987,252417.0
2022-01-26 10:00:00,15.7,15.73,15.61,15.62,214150.0,13.2987,13.3241,13.2225,13.2309,214150.0
2022-01-26 10:10:00,15.61,15.63,15.53,15.63,310240.0,13.2225,13.2394,13.1547,13.2394,310240.0
2022-01-26 10:20:00,15.63,15.66,15.48,15.5,301521.0,13.2394,13.2648,13.1124,13.1293,301521.0
2022-01-26 10:30:00,15.49,15.53,15.44,15.47,426841.0,13.1208,13.1547,13.0785,13.1039,426841.0
2022-01-26 10:40:00,15.47,15.51,15.41,15.45,800313.0,13.1039,13.1378,13.0531,13.0869,800313.0
2022-01-26 10:50:00,15.45,15.51,15.44,15.45,311211.0,13.0869,13.1378,13.0785,13.0869,311211.0
2022-01-26 11:00:00,15.45,15.56,15.41,15.54,195460.0,13.0869,13.1801,13.0531,13.1632,195460.0
2022-01-26 11:10:00,15.54,15.58,15.52,15.56,253070.0,13.1632,13.1971,13.1462,13.1801,253070.0
2022-01-26 11:20:00,15.55,15.59,15.52,15.58,207954.0,13.1716,13.2055,13.1462,13.1971,207954.0
2022-01-26 11:30:00,15.58,15.59,15.51,15.56,197339.0,13.1971,13.2055,13.1378,13.1801,197339.0
2022-01-26 11:40:00,15.56,15.59,15.53,15.54,247035.0,13.1801,13.2055,13.1547,13.1632,247035.0
2022-01-26 11:50:00,15.54,15.55,15.49,15.51,880992.0,13.1632,13.1716,13.1208,13.1378,880992.0
2022-01-26 12:00:00,15.51,15.52,15.47,15.51,328127.0,13.1378,13.1462,13.1039,13.1378,328127.0
2022-01-26 12:10:00,15.5,15.58,15.5,15.54,136164.0,13.1293,13.1971,13.1293,13.1632,136164.0
2022-01-26 12:20:00,15.54,15.56,15.52,15.55,102405.0,13.1632,13.1801,13.1462,13.1716,102405.0
2022-01-26 12:30:00,15.55,15.58,15.53,15.54,78552.0,13.1716,13.1971,13.1547,13.1632,78552.0
2022-01-26 12:40:00,15.54,15.56,15.51,15.53,112304.0,13.1632,13.1801,13.1378,13.1547,112304.0
2022-01-26 12:50:00,15.53,15.55,15.52,15.54,161401.0,13.1547,13.1716,13.1462,13.1632,161401.0
2022-01-26 13:00:00,15.54,15.54,15.45,15.52,340131.0,13.1632,13.1632,13.0869,13.1462,340131.0
2022-01-26 13:10:00,15.52,15.54,15.46,15.47,209333.0,13.1462,13.1632,13.0954,13.1039,209333.0
2022-01-26 13:20:00,15.48,15.5,15.42,15.48,146818.0,13.1124,13.1293,13.0615,13.1124,146818.0
2022-01-26 13:30:00,15.49,15.49,15.47,15.49,97421.0,13.1208,13.1208,13.1039,13.1208,97421.0
2022-01-26 13:40:00,15.48,15.51,15.47,15.49,80740.0,13.1124,13.1378,13.1039,13.1208,80740.0
2022-01-26 13:50:00,15.5,15.53,15.47,15.5,153225.0,13.1293,13.1547,13.1039,13.1293,153225.0
2022-01-26 14:00:00,15.5,15.64,15.49,15.53,486556.0,13.1293,13.2479,13.1208,13.1547,486556.0
2022-01-26 14:10:00,15.54,15.56,15.43,15.49,375868.0,13.1632,13.1801,13.07,13.1208,375868.0
2022-01-26 14:20:00,15.49,15.62,15.48,15.62,202517.0,13.1208,13.2309,13.1124,13.2309,202517.0
2022-01-26 14:30:00,15.62,15.65,15.51,15.63,416862.0,13.2309,13.2564,13.1378,13.2394,416862.0
2022-01-26 14:40:00,15.63,15.64,15.43,15.46,632570.0,13.2394,13.2479,13.07,13.0954,632570.0
2022-01-26 14:50:00,15.46,15.53,15.44,15.51,443934.0,13.0954,13.1547,13.0785,13.1378,443934.0
2022-01-26 15:00:00,15.5,15.51,15.3,15.3,480656.0,13.1293,13.1378,12.9599,12.9599,480656.0
2022-01-26 15:10:00,15.31,15.4,15.25,15.26,624917.0,12.9684,13.0446,12.9175,12.926,624917.0
2022-01-26 15:20:00,15.26,15.35,15.16,15.34,348901.0,12.926,13.0022,12.8413,12.9938,348901.0
2022-01-26 15:30:00,15.34,15.42,15.31,15.39,471686.0,12.9938,13.0615,12.9684,13.0361,471686.0
2022-01-26 15:40:00,15.38,15.46,15.35,15.4,734372.0,13.0277,13.0954,13.0022,13.0446,734372.0
2022-01-26 15:50:00,15.4,15.51,15.39,15.44,2034140.0,13.0446,13.1378,13.0361,13.0785,2034140.0
2022-01-27 09:30:00,15.7,15.78,15.58,15.7,560216.0,13.2987,13.3665,13.1971,13.2987,560216.0
2022-01-27 09:40:00,15.69,15.75,15.65,15.74,296509.0,13.2902,13.3411,13.2564,13.3326,296509.0
2022-01-27 09:50:00,15.74,15.76,15.52,15.6,435403.0,13.3326,13.3495,13.1462,13.214,435403.0
2022-01-27 10:00:00,15.6,15.6,15.49,15.54,573737.0,13.214,13.214,13.1208,13.1632,573737.0
2022-01-27 10:10:00,15.53,15.57,15.5,15.51,286254.0,13.1547,13.1886,13.1293,13.1378,286254.0
2022-01-27 10:20:00,15.51,15.53,15.36,15.36,242873.0,13.1378,13.1547,13.0107,13.0107,242873.0
2022-01-27 10:30:00,15.36,15.41,15.34,15.36,235619.0,13.0107,13.0531,12.9938,13.0107,235619.0
2022-01-27 10:40:00,15.37,15.45,15.36,15.43,308055.0,13.0192,13.0869,13.0107,13.07,308055.0
2022-01-27 10:50:00,15.43,15.5,15.42,15.48,189888.0,13.07,13.1293,13.0615,13.1124,189888.0
2022-01-27 11:00:00,15.48,15.52,15.42,15.42,154693.0,13.1124,13.1462,13.0615,13.0615,154693.0
2022-01-27 11:10:00,15.43,15.48,15.34,15.4,295968.0,13.07,13.1124,12.9938,13.0446,295968.0
2022-01-27 11:20:00,15.4,15.41,15.35,15.39,325704.0,13.0446,13.0531,13.0022,13.0361,325704.0
2022-01-27 11:30:00,15.39,15.48,15.38,15.41,176920.0,13.0361,13.1124,13.0277,13.0531,176920.0
2022-01-27 11:40:00,15.41,15.44,15.38,15.41,310724.0,13.0531,13.0785,13.0277,13.0531,310724.0
2022-01-27 11:50:00,15.4,15.41,15.37,15.38,147099.0,13.0446,13.0531,13.0192,13.0277,147099.0
2022-01-27 12:00:00,15.38,15.38,15.31,15.32,156998.0,13.0277,13.0277,12.9684,12.9768,156998.0
2022-01-27 12:10:00,15.32,15.33,15.25,15.27,197900.0,12.9768,12.9853,12.9175,12.9345,197900.0
2022-01-27 12:20:00,15.26,15.27,15.22,15.23,160947.0,12.926,12.9345,12.8921,12.9006,160947.0
2022-01-27 12:30:00,15.23,15.25,15.17,15.18,182325.0,12.9006,12.9175,12.8498,12.8582,182325.0
2022-01-27 12:40:00,15.18,15.19,15.15,15.16,209951.0,12.8582,12.8667,12.8328,12.8413,209951.0
2022-01-27 12:50:00,15.16,15.21,15.16,15.18,254783.0,12.8413,12.8837,12.8413,12.8582,254783.0
2022-01-27 13:00:00,15.17,15.18,15.08,15.12,265369.0,12.8498,12.8582,12.7735,12.8074,265369.0
2022-01-27 13:10:00,15.13,15.14,15.08,15.09,276421.0,12.8159,12.8244,12.7735,12.782,276421.0
2022-01-27 13:20:00,15.09,15.1,15.04,15.04,193143.0,12.782,12.7905,12.7397,12.7397,193143.0
2022-01-27 13:30:00,15.04,15.1,15.02,15.02,329223.0,12.7397,12.7905,12.7227,12.7227,329223.0
2022-01-27 13:40:00,15.03,15.1,15.02,15.07,299433.0,12.7312,12.7905,12.7227,12.7651,299433.0
2022-01-27 13:50:00,15.07,15.13,15.04,15.1,197660.0,12.7651,12.8159,12.7397,12.7905,197660.0
2022-01-27 14:00:00,15.1,15.17,15.09,15.16,331844.0,12.7905,12.8498,12.782,12.8413,331844.0
2022-01-27 14:10:00,15.16,15.19,15.1,15.13,404065.0,12.8413,12.8667,12.7905,12.8159,404065.0
2022-01-27 14:20:00,15.12,15.13,15.05,15.05,208218.0,12.8074,12.8159,12.7481,12.7481,208218.0
2022-01-27 14:30:00,15.06,15.08,15.01,15.07,266356.0,12.7566,12.7735,12.7142,12.7651,266356.0
2022-01-27 14:40:00,15.06,15.15,15.05,15.12,173678.0,12.7566,12.8328,12.7481,12.8074,173678.0
2022-01-27 14:50:00,15.12,15.12,15.02,15.06,246812.0,12.8074,12.8074,12.7227,12.7566,246812.0
2022-01-27 15:00:00,15.06,15.12,15.06,15.07,286060.0,12.7566,12.8074,12.7566,12.7651,286060.0
2022-01-27 15:10:00,15.07,15.08,14.98,15.01,475833.0,12.7651,12.7735,12.6888,12.7142,475833.0
2022-01-27 15:20:00,15.01,15.13,14.99,15.12,353567.0,12.7142,12.8159,12.6973,12.8074,353567.0
2022-01-27 15:30:00,15.12,15.13,15.06,15.06,366493.0,12.8074,12.8159,12.7566,12.7566,366493.0
2022-01-27 15:40:00,15.06,15.15,15.05,15.08,798206.0,12.7566,12.8328,12.7481,12.7735,798206.0
2022-01-27 15:50:00,15.07,15.11,15.03,15.05,1505576.0,12.7651,12.7989,12.7312,12.7481,1505576.0
2022-01-28 09:30:00,15.02,15.13,14.88,14.9,316017.0,12.7227,12.8159,12.6041,12.6211,316017.0
2022-01-28 09:40:00,14.9,14.97,14.87,14.91,279529.0,12.6211,12.6804,12.5957,12.6295,279529.0
2022-01-28 09:50:00,14.91,14.98,14.81,14.83,256245.0,12.6295,12.6888,12.5448,12.5618,256245.0
2022-01-28 10:00:00,14.84,14.95,14.8,14.94,304983.0,12.5702,12.6634,12.5364,12.6549,304983.0
2022-01-28 10:10:00,14.94,15.01,14.93,15.0,201288.0,12.6549,12.7142,12.6465,12.7058,201288.0
2022-01-28 10:20:00,14.99,15.0,14.89,14.93,196111.0,12.6973,12.7058,12.6126,12.6465,196111.0
2022-01-28 10:30:00,14.93,14.98,14.86,14.87,156496.0,12.6465,12.6888,12.5872,12.5957,156496.0
2022-01-28 10:40:00,14.87,14.88,14.77,14.88,332225.0,12.5957,12.6041,12.5109,12.6041,332225.0
2022-01-28 10:50:00,14.88,14.98,14.88,14.96,354232.0,12.6041,12.6888,12.6041,12.6719,354232.0
2022-01-28 11:00:00,14.96,14.98,14.88,14.93,163182.0,12.6719,12.6888,12.6041,12.6465,163182.0
2022-01-28 11:10:00,14.92,14.99,14.92,14.98,146676.0,12.638,12.6973,12.638,12.6888,146676.0
2022-01-28 11:20:00,14.98,15.01,14.95,14.96,193357.0,12.6888,12.7142,12.6634,12.6719,193357.0
2022-01-28 11:30:00,14.96,15.01,14.93,14.96,204580.0,12.6719,12.7142,12.6465,12.6719,204580.0
2022-01-28 11:40:00,14.97,15.0,14.95,14.96,128202.0,12.6804,12.7058,12.6634,12.6719,128202.0
2022-01-28 11:50:00,14.96,15.09,14.95,15.07,199221.0,12.6719,12.782,12.6634,12.7651,199221.0
2022-01-28 12:00:00,15.06,15.08,15.04,15.07,437864.0,12.7566,12.7735,12.7397,12.7651,437864.0
2022-01-28 12:10:00,15.07,15.08,15.03,15.08,179312.0,12.7651,12.7735,12.7312,12.7735,179312.0
2022-01-28 12:20:00,15.08,15.08,14.98,14.99,164888.0,12.7735,12.7735,12.6888,12.6973,164888.0
2022-01-28 12:30:00,14.99,15.0,14.94,14.95,127884.0,12.6973,12.7058,12.6549,12.6634,127884.0
2022-01-28 12:40:00,14.95,14.96,14.9,14.92,125698.0,12.6634,12.6719,12.6211,12.638,125698.0
2022-01-28 12:50:00,14.92,14.93,14.88,14.9,174832.0,12.638,12.6465,12.6041,12.6211,174832.0
2022-01-28 13:00:00,14.9,14.99,14.89,14.98,138933.0,12.6211,12.6973,12.6126,12.6888,138933.0
2022-01-28 13:10:00,14.98,14.99,14.94,14.96,171190.0,12.6888,12.6973,12.6549,12.6719,171190.0
2022-01-28 13:20:00,14.96,14.99,14.93,14.96,155684.0,12.6719,12.6973,12.6465,12.6719,155684.0
2022-01-28 13:30:00,14.96,15.01,14.96,14.96,157774.0,12.6719,12.7142,12.6719,12.6719,157774.0
2022-01-28 13:40:00,14.96,14.99,14.95,14.97,145356.0,12.6719,12.6973,12.6634,12.6804,145356.0
2022-01-28 13:50:00,14.98,15.01,14.97,14.98,186397.0,12.6888,12.7142,12.6804,12.6888,186397.0
2022-01-28 14:00:00,14.97,15.02,14.93,14.94,175047.0,12.6804,12.7227,12.6465,12.6549,175047.0
2022-01-28 14:10:00,14.94,14.94,14.85,14.86,212805.0,12.6549,12.6549,12.5787,12.5872,212805.0
2022-01-28 14:20:00,14.85,14.86,14.78,14.79,238970.0,12.5787,12.5872,12.5194,12.5279,238970.0
2022-01-28 14:30:00,14.79,14.81,14.76,14.81,249021.0,12.5279,12.5448,12.5025,12.5448,249021.0
2022-01-28 14:40:00,14.81,14.92,14.8,14.91,187689.0,12.5448,12.638,12.5364,12.6295,187689.0
2022-01-28 14:50:00,14.92,14.94,14.88,14.94,201284.0,12.638,12.6549,12.6041,12.6549,201284.0
2022-01-28 15:00:00,14.94,14.97,14.91,14.95,212645.0,12.6549,12.6804,12.6295,12.6634,212645.0
2022-01-28 15:10:00,14.95,14.96,14.91,14.96,247452.0,12.6634,12.6719,12.6295,12.6719,247452.0
2022-01-28 15:20:00,14.95,15.01,14.95,15.0,271353.0,12.6634,12.7142,12.6634,12.7058,271353.0
2022-01-28 15:30:00,15.0,15.04,14.94,15.02,381452.0,12.7058,12.7397,12.6549,12.7227,381452.0
2022-01-28 15:40:00,15.01,15.1,15.01,15.1,700023.0,12.7142,12.7905,12.7142,12.7905,700023.0
2022-01-28 15:50:00,15.1,15.19,15.1,15.19,1350243.0,12.7905,12.8667,12.7905,12.8667,1350243.0
2022-01-31 09:30:00,14.93,15.02,14.82,14.83,1163485.0,12.6465,12.7227,12.5533,12.5618,1163485.0
2022-01-31 09:40:00,14.83,14.83,14.71,14.74,774719.0,12.5618,12.5618,12.4601,12.4855,774719.0
2022-01-31 09:50:00,14.74,14.86,14.73,14.86,448054.0,12.4855,12.5872,12.4771,12.5872,448054.0
2022-01-31 10:00:00,14.86,14.99,14.85,14.98,565354.0,12.5872,12.6973,12.5787,12.6888,565354.0
2022-01-31 10:10:00,14.98,15.11,14.98,15.1,361906.0,12.6888,12.7989,12.6888,12.7905,361906.0
2022-01-31 10:20:00,15.1,15.11,15.04,15.04,243131.0,12.7905,12.7989,12.7397,12.7397,243131.0
2022-01-31 10:30:00,15.04,15.11,15.03,15.04,285893.0,12.7397,12.7989,12.7312,12.7397,285893.0
2022-01-31 10:40:00,15.03,15.04,14.95,15.0,161747.0,12.7312,12.7397,12.6634,12.7058,161747.0
2022-01-31 10:50:00,14.99,15.05,14.98,15.04,203960.0,12.6973,12.7481,12.6888,12.7397,203960.0
2022-01-31 11:00:00,15.04,15.05,15.02,15.04,172219.0,12.7397,12.7481,12.7227,12.7397,172219.0
2022-01-31 11:10:00,15.04,15.06,15.0,15.01,188157.0,12.7397,12.7566,12.7058,12.7142,188157.0
2022-01-31 11:20:00,15.01,15.05,14.99,15.0,186501.0,12.7142,12.7481,12.6973,12.7058,186501.0
2022-01-31 11:30:00,15.01,15.05,14.98,14.99,158823.0,12.7142,12.7481,12.6888,12.6973,158823.0
2022-01-31 11:40:00,14.99,15.01,14.98,15.01,144800.0,12.6973,12.7142,12.6888,12.7142,144800.0
2022-01-31 11:50:00,15.01,15.07,15.0,15.07,125748.0,12.7142,12.7651,12.7058,12.7651,125748.0
2022-01-31 12:00:00,15.06,15.09,15.05,15.07,168440.0,12.7566,12.782,12.7481,12.7651,168440.0
2022-01-31 12:10:00,15.07,15.13,15.05,15.13,165820.0,12.7651,12.8159,12.7481,12.8159,165820.0
2022-01-31 12:20:00,15.13,15.16,15.12,15.14,228702.0,12.8159,12.8413,12.8074,12.8244,228702.0
2022-01-31 12:30:00,15.14,15.17,15.13,15.16,171401.0,12.8244,12.8498,12.8159,12.8413,171401.0
2022-01-31 12:40:00,15.16,15.21,15.15,15.2,198542.0,12.8413,12.8837,12.8328,12.8752,198542.0
2022-01-31 12:50:00,15.19,15.21,15.18,15.21,166742.0,12.8667,12.8837,12.8582,12.8837,166742.0
2022-01-31 13:00:00,15.2,15.2,15.15,15.18,193750.0,12.8752,12.8752,12.8328,12.8582,193750.0
2022-01-31 13:10:00,15.18,15.2,15.15,15.2,116049.0,12.8582,12.8752,12.8328,12.8752,116049.0
2022-01-31 13:20:00,15.2,15.21,15.18,15.18,88086.0,12.8752,12.8837,12.8582,12.8582,88086.0
2022-01-31 13:30:00,15.19,15.19,15.15,15.17,118237.0,12.8667,12.8667,12.8328,12.8498,118237.0
2022-01-31 13:40:00,15.16,15.17,15.13,15.16,209263.0,12.8413,12.8498,12.8159,12.8413,209263.0
2022-01-31 13:50:00,15.15,15.18,15.11,15.12,668590.0,12.8328,12.8582,12.7989,12.8074,668590.0
2022-01-31 14:00:00,15.12,15.14,15.1,15.12,220036.0,12.8074,12.8244,12.7905,12.8074,220036.0
2022-01-31 14:10:00,15.11,15.14,15.09,15.11,169493.0,12.7989,12.8244,12.782,12.7989,169493.0
2022-01-31 14:20:00,15.1,15.14,15.1,15.13,160331.0,12.7905,12.8244,12.7905,12.8159,160331.0
2022-01-31 14:30:00,15.13,15.15,15.11,15.13,569026.0,12.8159,12.8328,12.7989,12.8159,569026.0
2022-01-31 14:40:00,15.13,15.14,15.08,15.1,350134.0,12.8159,12.8244,12.7735,12.7905,350134.0
2022-01-31 14:50:00,15.1,15.1,15.07,15.09,175136.0,12.7905,12.7905,12.7651,12.782,175136.0
2022-01-31 15:00:00,15.08,15.11,15.07,15.08,298686.0,12.7735,12.7989,12.7651,12.7735,298686.0
2022-01-31 15:10:00,15.08,15.09,14.99,15.0,497038.0,12.7735,12.782,12.6973,12.7058,497038.0
2022-01-31 15:20:00,15.0,15.07,15.0,15.04,1111073.0,12.7058,12.7651,12.7058,12.7397,1111073.0
2022-01-31 15:30:00,15.04,15.04,14.98,14.99,1790393.0,12.7397,12.7397,12.6888,12.6973,1790393.0
2022-01-31 15:40:00,14.99,15.02,14.98,15.0,1127204.0,12.6973,12.7227,12.6888,12.7058,1127204.0
2022-01-31 15:50:00,15.0,15.11,15.0,15.06,2537387.0,12.7058,12.7989,12.7058,12.7566,2537387.0
2022-02-01 09:30:00,15.07,15.25,15.04,15.19,870296.0,12.7651,12.9175,12.7397,12.8667,870296.0
2022-02-01 09:40:00,15.19,15.24,15.07,15.1,433773.0,12.8667,12.9091,12.7651,12.7905,433773.0
2022-02-01 09:50:00,15.1,15.17,15.09,15.11,301432.0,12.7905,12.8498,12.782,12.7989,301432.0
2022-02-01 10:00:00,15.11,15.13,14.99,15.03,473148.0,12.7989,12.8159,12.6973,12.7312,473148.0
2022-02-01 10:10:00,15.03,15.09,15.02,15.07,348257.0,12.7312,12.782,12.7227,12.7651,348257.0
2022-02-01 10:20:00,15.07,15.2,15.06,15.18,335153.0,12.7651,12.8752,12.7566,12.8582,335153.0
2022-02-01 10:30:00,15.18,15.25,15.18,15.25,295644.0,12.8582,12.9175,12.8582,12.9175,295644.0
2022-02-01 10:40:00,15.24,15.3,15.22,15.23,397856.0,12.9091,12.9599,12.8921,12.9006,397856.0
2022-02-01 10:50:00,15.23,15.29,15.23,15.28,327552.0,12.9006,12.9514,12.9006,12.9429,327552.0
2022-02-01 11:00:00,15.29,15.31,15.24,15.28,187465.0,12.9514,12.9684,12.9091,12.9429,187465.0
2022-02-01 11:10:00,15.28,15.3,15.26,15.28,217795.0,12.9429,12.9599,12.926,12.9429,217795.0
2022-02-01 11:20:00,15.28,15.3,15.24,15.24,256250.0,12.9429,12.9599,12.9091,12.9091,256250.0
2022-02-01 11:30:00,15.24,15.28,15.21,15.27,222210.0,12.9091,12.9429,12.8837,12.9345,222210.0
2022-02-01 11:40:00,15.27,15.27,15.23,15.24,210047.0,12.9345,12.9345,12.9006,12.9091,210047.0
2022-02-01 11:50:00,15.24,15.25,15.2,15.24,1102731.0,12.9091,12.9175,12.8752,12.9091,1102731.0
2022-02-01 12:00:00,15.24,15.29,15.23,15.24,354380.0,12.9091,12.9514,12.9006,12.9091,354380.0
2022-02-01 12:10:00,15.25,15.26,15.2,15.26,438774.0,12.9175,12.926,12.8752,12.926,438774.0
2022-02-01 12:20:00,15.25,15.27,15.23,15.24,179334.0,12.9175,12.9345,12.9006,12.9091,179334.0
2022-02-01 12:30:00,15.24,15.26,15.2,15.25,186315.0,12.9091,12.926,12.8752,12.9175,186315.0
2022-02-01 12:40:00,15.24,15.28,15.24,15.26,152451.0,12.9091,12.9429,12.9091,12.926,152451.0
2022-02-01 12:50:00,15.26,15.31,15.25,15.29,152678.0,12.926,12.9684,12.9175,12.9514,152678.0
2022-02-01 13:00:00,15.29,15.31,15.27,15.29,270700.0,12.9514,12.9684,12.9345,12.9514,270700.0
2022-02-01 13:10:00,15.29,15.33,15.28,15.32,180869.0,12.9514,12.9853,12.9429,12.9768,180869.0
2022-02-01 13:20:00,15.32,15.34,15.32,15.33,177424.0,12.9768,12.9938,12.9768,12.9853,177424.0
2022-02-01 13:30:00,15.33,15.33,15.3,15.33,245105.0,12.9853,12.9853,12.9599,12.9853,245105.0
2022-02-01 13:40:00,15.32,15.33,15.3,15.31,301890.0,12.9768,12.9853,12.9599,12.9684,301890.0
2022-02-01 13:50:00,15.3,15.31,15.27,15.28,218058.0,12.9599,12.9684,12.9345,12.9429,218058.0
2022-02-01 14:00:00,15.27,15.37,15.27,15.37,366500.0,12.9345,13.0192,12.9345,13.0192,366500.0
2022-02-01 14:10:00,15.37,15.43,15.35,15.42,265527.0,13.0192,13.07,13.0022,13.0615,265527.0
2022-02-01 14:20:00,15.41,15.42,15.37,15.42,226963.0,13.0531,13.0615,13.0192,13.0615,226963.0
2022-02-01 14:30:00,15.42,15.44,15.41,15.44,250410.0,13.0615,13.0785,13.0531,13.0785,250410.0
2022-02-01 14:40:00,15.44,15.45,15.42,15.42,208717.0,13.0785,13.0869,13.0615,13.0615,208717.0
2022-02-01 14:50:00,15.43,15.46,15.41,15.44,284316.0,13.07,13.0954,13.0531,13.0785,284316.0
2022-02-01 15:00:00,15.44,15.49,15.43,15.47,412706.0,13.0785,13.1208,13.07,13.1039,412706.0
2022-02-01 15:10:00,15.46,15.48,15.45,15.48,357605.0,13.0954,13.1124,13.0869,13.1124,357605.0
2022-02-01 15:20:00,15.48,15.51,15.47,15.49,351831.0,13.1124,13.1378,13.1039,13.1208,351831.0
2022-02-01 15:30:00,15.5,15.51,15.47,15.48,377550.0,13.1293,13.1378,13.1039,13.1124,377550.0
2022-02-01 15:40:00,15.48,15.56,15.47,15.55,704549.0,13.1124,13.1801,13.1039,13.1716,704549.0
2022-02-01 15:50:00,15.55,15.61,15.55,15.56,1799692.0,13.1716,13.2225,13.1716,13.1801,1799692.0
2022-02-02 09:30:00,15.5,15.62,15.46,15.56,444381.0,13.1293,13.2309,13.0954,13.1801,444381.0
2022-02-02 09:40:00,15.56,15.57,15.45,15.49,250519.0,13.1801,13.1886,13.0869,13.1208,250519.0
2022-02-02 09:50:00,15.49,15.53,15.41,15.42,273055.0,13.1208,13.1547,13.0531,13.0615,273055.0
2022-02-02 10:00:00,15.42,15.49,15.4,15.46,198467.0,13.0615,13.1208,13.0446,13.0954,198467.0
2022-02-02 10:10:00,15.46,15.51,15.43,15.49,234722.0,13.0954,13.1378,13.07,13.1208,234722.0
2022-02-02 10:20:00,15.49,15.5,15.4,15.4,148996.0,13.1208,13.1293,13.0446,13.0446,148996.0
2022-02-02 10:30:00,15.41,15.45,15.39,15.45,181727.0,13.0531,13.0869,13.0361,13.0869,181727.0
2022-02-02 10:40:00,15.45,15.55,15.44,15.54,224845.0,13.0869,13.1716,13.0785,13.1632,224845.0
2022-02-02 10:50:00,15.53,15.56,15.49,15.55,151591.0,13.1547,13.1801,13.1208,13.1716,151591.0
2022-02-02 11:00:00,15.56,15.56,15.49,15.51,173272.0,13.1801,13.1801,13.1208,13.1378,173272.0
2022-02-02 11:10:00,15.51,15.51,15.45,15.46,171677.0,13.1378,13.1378,13.0869,13.0954,171677.0
2022-02-02 11:20:00,15.46,15.5,15.45,15.49,122117.0,13.0954,13.1293,13.0869,13.1208,122117.0
2022-02-02 11:30:00,15.49,15.53,15.47,15.49,264138.0,13.1208,13.1547,13.1039,13.1208,264138.0
2022-02-02 11:40:00,15.5,15.55,15.49,15.54,270453.0,13.1293,13.1716,13.1208,13.1632,270453.0
2022-02-02 11:50:00,15.55,15.57,15.53,15.57,152325.0,13.1716,13.1886,13.1547,13.1886,152325.0
2022-02-02 12:00:00,15.57,15.62,15.56,15.61,227805.0,13.1886,13.2309,13.1801,13.2225,227805.0
2022-02-02 12:10:00,15.61,15.63,15.59,15.61,97028.0,13.2225,13.2394,13.2055,13.2225,97028.0
2022-02-02 12:20:00,15.61,15.61,15.59,15.61,99941.0,13.2225,13.2225,13.2055,13.2225,99941.0
2022-02-02 12:30:00,15.61,15.62,15.58,15.6,177132.0,13.2225,13.2309,13.1971,13.214,177132.0
2022-02-02 12:40:00,15.59,15.61,15.58,15.6,191171.0,13.2055,13.2225,13.1971,13.214,191171.0
2022-02-02 12:50:00,15.6,15.61,15.58,15.6,195367.0,13.214,13.2225,13.1971,13.214,195367.0
2022-02-02 13:00:00,15.59,15.63,15.59,15.61,193907.0,13.2055,13.2394,13.2055,13.2225,193907.0
2022-02-02 13:10:00,15.61,15.63,15.6,15.62,147373.0,13.2225,13.2394,13.214,13.2309,147373.0
2022-02-02 13:20:00,15.62,15.62,15.59,15.62,169479.0,13.2309,13.2309,13.2055,13.2309,169479.0
2022-02-02 13:30:00,15.62,15.66,15.61,15.66,116830.0,13.2309,13.2648,13.2225,13.2648,116830.0
2022-02-02 13:40:00,15.66,15.67,15.65,15.67,137773.0,13.2648,13.2733,13.2564,13.2733,137773.0
2022-02-02 13:50:00,15.67,15.69,15.66,15.69,117263.0,13.2733,13.2902,13.2648,13.2902,117263.0
2022-02-02 14:00:00,15.69,15.74,15.68,15.74,218303.0,13.2902,13.3326,13.2818,13.3326,218303.0
2022-02-02 14:10:00,15.73,15.74,15.7,15.73,220390.0,13.3241,13.3326,13.2987,13.3241,220390.0
2022-02-02 14:20:00,15.73,15.74,15.7,15.73,135788.0,13.3241,13.3326,13.2987,13.3241,135788.0
2022-02-02 14:30:00,15.73,15.76,15.72,15.75,240576.0,13.3241,13.3495,13.3156,13.3411,240576.0
2022-02-02 14:40:00,15.76,15.8,15.75,15.79,376742.0,13.3495,13.3834,13.3411,13.3749,376742.0
2022-02-02 14:50:00,15.79,15.8,15.77,15.78,331709.0,13.3749,13.3834,13.358,13.3665,331709.0
2022-02-02 15:00:00,15.77,15.8,15.76,15.8,132219.0,13.358,13.3834,13.3495,13.3834,132219.0
2022-02-02 15:10:00,15.79,15.84,15.79,15.84,355174.0,13.3749,13.4173,13.3749,13.4173,355174.0
2022-02-02 15:20:00,15.84,15.85,15.82,15.83,262997.0,13.4173,13.4258,13.4004,13.4088,262997.0
2022-02-02 15:30:00,15.83,15.83,15.79,15.8,279151.0,13.4088,13.4088,13.3749,13.3834,279151.0
2022-02-02 15:40:00,15.79,15.85,15.79,15.84,414053.0,13.3749,13.4258,13.3749,13.4173,414053.0
2022-02-02 15:50:00,15.83,15.84,15.79,15.81,1172844.0,13.4088,13.4173,13.3749,13.3919,1172844.0
2022-02-03 09:30:00,15.81,15.83,15.69,15.79,424219.0,13.3919,13.4088,13.2902,13.3749,424219.0
2022-02-03 09:40:00,15.79,15.91,15.79,15.82,197891.0,13.3749,13.4766,13.3749,13.4004,197891.0
2022-02-03 09:50:00,15.82,15.86,15.79,15.79,179096.0,13.4004,13.4342,13.3749,13.3749,179096.0
2022-02-03 10:00:00,15.8,15.92,15.79,15.9,172874.0,13.3834,13.4851,13.3749,13.4681,172874.0
2022-02-03 10:10:00,15.89,15.96,15.88,15.94,111966.0,13.4596,13.5189,13.4512,13.502,111966.0
2022-02-03 10:20:00,15.95,15.99,15.92,15.99,168707.0,13.5105,13.5444,13.4851,13.5444,168707.0
2022-02-03 10:30:00,15.98,16.0,15.93,15.97,188059.0,13.5359,13.5528,13.4935,13.5274,188059.0
2022-02-03 10:40:00,15.96,16.0,15.96,15.97,121257.0,13.5189,13.5528,13.5189,13.5274,121257.0
2022-02-03 10:50:00,15.97,15.99,15.96,15.99,90511.0,13.5274,13.5444,13.5189,13.5444,90511.0
2022-02-03 11:00:00,15.99,15.99,15.94,15.97,190764.0,13.5444,13.5444,13.502,13.5274,190764.0
2022-02-03 11:10:00,15.97,15.98,15.91,15.92,246299.0,13.5274,13.5359,13.4766,13.4851,246299.0
2022-02-03 11:20:00,15.92,15.95,15.9,15.93,115485.0,13.4851,13.5105,13.4681,13.4935,115485.0
2022-02-03 11:30:00,15.93,15.95,15.88,15.89,110289.0,13.4935,13.5105,13.4512,13.4596,110289.0
2022-02-03 11:40:00,15.89,15.9,15.85,15.86,93256.0,13.4596,13.4681,13.4258,13.4342,93256.0
2022-02-03 11:50:00,15.87,15.88,15.84,15.84,145326.0,13.4427,13.4512,13.4173,13.4173,145326.0
2022-02-03 12:00:00,15.84,15.87,15.81,15.83,89985.0,13.4173,13.4427,13.3919,13.4088,89985.0
2022-02-03 12:10:00,15.83,15.83,15.72,15.73,314889.0,13.4088,13.4088,13.3156,13.3241,314889.0
2022-02-03 12:20:00,15.73,15.73,15.68,15.72,515512.0,13.3241,13.3241,13.2818,13.3156,515512.0
2022-02-03 12:30:00,15.72,15.75,15.69,15.75,176660.0,13.3156,13.3411,13.2902,13.3411,176660.0
2022-02-03 12:40:00,15.75,15.76,15.68,15.69,97616.0,13.3411,13.3495,13.2818,13.2902,97616.0
2022-02-03 12:50:00,15.69,15.73,15.69,15.73,67861.0,13.2902,13.3241,13.2902,13.3241,67861.0
2022-02-03 13:00:00,15.73,15.73,15.67,15.67,56711.0,13.3241,13.3241,13.2733,13.2733,56711.0
2022-02-03 13:10:00,15.67,15.71,15.66,15.67,101854.0,13.2733,13.3072,13.2648,13.2733,101854.0
2022-02-03 13:20:00,15.67,15.72,15.66,15.7,128998.0,13.2733,13.3156,13.2648,13.2987,128998.0
2022-02-03 13:30:00,15.7,15.73,15.7,15.71,69767.0,13.2987,13.3241,13.2987,13.3072,69767.0
2022-02-03 13:40:00,15.71,15.73,15.71,15.73,35936.0,13.3072,13.3241,13.3072,13.3241,35936.0
2022-02-03 13:50:00,15.73,15.74,15.69,15.7,107814.0,13.3241,13.3326,13.2902,13.2987,107814.0
2022-02-03 14:00:00,15.71,15.72,15.68,15.7,96652.0,13.3072,13.3156,13.2818,13.2987,96652.0
2022-02-03 14:10:00,15.7,15.71,15.69,15.71,40962.0,13.2987,13.3072,13.2902,13.3072,40962.0
2022-02-03 14:20:00,15.71,15.71,15.64,15.65,138816.0,13.3072,13.3072,13.2479,13.2564,138816.0
2022-02-03 14:30:00,15.65,15.66,15.62,15.62,103908.0,13.2564,13.2648,13.2309,13.2309,103908.0
2022-02-03 14:40:00,15.63,15.63,15.6,15.62,129598.0,13.2394,13.2394,13.214,13.2309,129598.0
2022-02-03 14:50:00,15.62,15.64,15.6,15.63,96535.0,13.2309,13.2479,13.214,13.2394,96535.0
2022-02-03 15:00:00,15.63,15.64,15.59,15.61,98727.0,13.2394,13.2479,13.2055,13.2225,98727.0
2022-02-03 15:10:00,15.61,15.67,15.61,15.66,146634.0,13.2225,13.2733,13.2225,13.2648,146634.0
2022-02-03 15:20:00,15.66,15.68,15.63,15.65,123171.0,13.2648,13.2818,13.2394,13.2564,123171.0
2022-02-03 15:30:00,15.64,15.65,15.59,15.62,174508.0,13.2479,13.2564,13.2055,13.2309,174508.0
2022-02-03 15:40:00,15.61,15.64,15.58,15.6,270617.0,13.2225,13.2479,13.1971,13.214,270617.0
2022-02-03 15:50:00,15.59,15.61,15.55,15.57,1207338.0,13.2055,13.2225,13.1716,13.1886,1207338.0
2022-02-04 09:30:00,15.6,15.75,15.47,15.75,432646.0,13.214,13.3411,13.1039,13.3411,432646.0
2022-02-04 09:40:00,15.75,15.82,15.65,15.66,223654.0,13.3411,13.4004,13.2564,13.2648,223654.0
2022-02-04 09:50:00,15.66,15.69,15.64,15.67,175781.0,13.2648,13.2902,13.2479,13.2733,175781.0
2022-02-04 10:00:00,15.66,15.68,15.61,15.63,212613.0,13.2648,13.2818,13.2225,13.2394,212613.0
2022-02-04 10:10:00,15.64,15.73,15.62,15.71,131397.0,13.2479,13.3241,13.2309,13.3072,131397.0
2022-02-04 10:20:00,15.71,15.74,15.67,15.68,198117.0,13.3072,13.3326,13.2733,13.2818,198117.0
2022-02-04 10:30:00,15.68,15.73,15.66,15.67,195284.0,13.2818,13.3241,13.2648,13.2733,195284.0
2022-02-04 10:40:00,15.67,15.71,15.65,15.66,162645.0,13.2733,13.3072,13.2564,13.2648,162645.0
2022-02-04 10:50:00,15.66,15.69,15.64,15.66,133110.0,13.2648,13.2902,13.2479,13.2648,133110.0
2022-02-04 11:00:00,15.66,15.67,15.63,15.63,116760.0,13.2648,13.2733,13.2394,13.2394,116760.0
2022-02-04 11:10:00,15.64,15.65,15.6,15.64,116390.0,13.2479,13.2564,13.214,13.2479,116390.0
2022-02-04 11:20:00,15.64,15.69,15.62,15.68,153418.0,13.2479,13.2902,13.2309,13.2818,153418.0
2022-02-04 11:30:00,15.68,15.71,15.65,15.69,103697.0,13.2818,13.3072,13.2564,13.2902,103697.0
2022-02-04 11:40:00,15.7,15.74,15.69,15.72,240740.0,13.2987,13.3326,13.2902,13.3156,240740.0
2022-02-04 11:50:00,15.71,15.73,15.7,15.7,99697.0,13.3072,13.3241,13.2987,13.2987,99697.0
2022-02-04 12:00:00,15.71,15.72,15.67,15.7,131159.0,13.3072,13.3156,13.2733,13.2987,131159.0
2022-02-04 12:10:00,15.69,15.72,15.68,15.69,137809.0,13.2902,13.3156,13.2818,13.2902,137809.0
2022-02-04 12:20:00,15.69,15.73,15.68,15.73,135195.0,13.2902,13.3241,13.2818,13.3241,135195.0
2022-02-04 12:30:00,15.73,15.74,15.7,15.72,87376.0,13.3241,13.3326,13.2987,13.3156,87376.0
2022-02-04 12:40:00,15.72,15.73,15.7,15.7,122147.0,13.3156,13.3241,13.2987,13.2987,122147.0
2022-02-04 12:50:00,15.71,15.74,15.7,15.74,132279.0,13.3072,13.3326,13.2987,13.3326,132279.0
2022-02-04 13:00:00,15.74,15.8,15.74,15.79,110932.0,13.3326,13.3834,13.3326,13.3749,110932.0
2022-02-04 13:10:00,15.8,15.81,15.77,15.78,117114.0,13.3834,13.3919,13.358,13.3665,117114.0
2022-02-04 13:20:00,15.78,15.82,15.77,15.81,115037.0,13.3665,13.4004,13.358,13.3919,115037.0
2022-02-04 13:30:00,15.81,15.82,15.79,15.82,127875.0,13.3919,13.4004,13.3749,13.4004,127875.0
2022-02-04 13:40:00,15.82,15.84,15.8,15.83,145515.0,13.4004,13.4173,13.3834,13.4088,145515.0
2022-02-04 13:50:00,15.83,15.84,15.82,15.84,86928.0,13.4088,13.4173,13.4004,13.4173,86928.0
2022-02-04 14:00:00,15.84,15.84,15.81,15.82,74246.0,13.4173,13.4173,13.3919,13.4004,74246.0
2022-02-04 14:10:00,15.82,15.83,15.8,15.81,128637.0,13.4004,13.4088,13.3834,13.3919,128637.0
2022-02-04 14:20:00,15.81,15.83,15.8,15.83,73678.0,13.3919,13.4088,13.3834,13.4088,73678.0
2022-02-04 14:30:00,15.83,15.86,15.82,15.86,192244.0,13.4088,13.4342,13.4004,13.4342,192244.0
2022-02-04 14:40:00,15.86,15.87,15.84,15.86,92997.0,13.4342,13.4427,13.4173,13.4342,92997.0
2022-02-04 14:50:00,15.86,15.88,15.85,15.87,101608.0,13.4342,13.4512,13.4258,13.4427,101608.0
2022-02-04 15:00:00,15.87,15.9,15.86,15.9,214053.0,13.4427,13.4681,13.4342,13.4681,214053.0
2022-02-04 15:10:00,15.9,15.93,15.89,15.92,117976.0,13.4681,13.4935,13.4596,13.4851,117976.0
2022-02-04 15:20:00,15.91,15.93,15.89,15.91,296683.0,13.4766,13.4935,13.4596,13.4766,296683.0
2022-02-04 15:30:00,15.91,15.97,15.9,15.97,149304.0,13.4766,13.5274,13.4681,13.5274,149304.0
2022-02-04 15:40:00,15.96,15.96,15.86,15.87,390015.0,13.5189,13.5189,13.4342,13.4427,390015.0
2022-02-04 15:50:00,15.88,15.91,15.83,15.83,957169.0,13.4512,13.4766,13.4088,13.4088,957169.0
2022-02-07 09:30:00,15.85,15.89,15.72,15.8,417141.0,13.4258,13.4596,13.3156,13.3834,417141.0
2022-02-07 09:40:00,15.81,15.82,15.69,15.73,171637.0,13.3919,13.4004,13.2902,13.3241,171637.0
2022-02-07 09:50:00,15.73,15.8,15.71,15.78,195226.0,13.3241,13.3834,13.3072,13.3665,195226.0
2022-02-07 10:00:00,15.78,15.84,15.77,15.79,142927.0,13.3665,13.4173,13.358,13.3749,142927.0
2022-02-07 10:10:00,15.8,15.81,15.72,15.77,112077.0,13.3834,13.3919,13.3156,13.358,112077.0
2022-02-07 10:20:00,15.77,15.82,15.75,15.81,74595.0,13.358,13.4004,13.3411,13.3919,74595.0
2022-02-07 10:30:00,15.81,15.86,15.78,15.83,100091.0,13.3919,13.4342,13.3665,13.4088,100091.0
2022-02-07 10:40:00,15.83,15.86,15.79,15.85,85261.0,13.4088,13.4342,13.3749,13.4258,85261.0
2022-02-07 10:50:00,15.85,15.87,15.82,15.87,96606.0,13.4258,13.4427,13.4004,13.4427,96606.0
2022-02-07 11:00:00,15.86,15.89,15.83,15.87,78409.0,13.4342,13.4596,13.4088,13.4427,78409.0
2022-02-07 11:10:00,15.87,15.91,15.86,15.89,64335.0,13.4427,13.4766,13.4342,13.4596,64335.0
2022-02-07 11:20:00,15.9,15.91,15.87,15.88,73090.0,13.4681,13.4766,13.4427,13.4512,73090.0
2022-02-07 11:30:00,15.88,15.88,15.81,15.82,85120.0,13.4512,13.4512,13.3919,13.4004,85120.0
2022-02-07 11:40:00,15.82,15.83,15.8,15.83,189741.0,13.4004,13.4088,13.3834,13.4088,189741.0
2022-02-07 11:50:00,15.82,15.84,15.79,15.83,63924.0,13.4004,13.4173,13.3749,13.4088,63924.0
2022-02-07 12:00:00,15.83,15.83,15.77,15.77,40126.0,13.4088,13.4088,13.358,13.358,40126.0
2022-02-07 12:10:00,15.78,15.81,15.75,15.79,65845.0,13.3665,13.3919,13.3411,13.3749,65845.0
2022-02-07 12:20:00,15.79,15.83,15.79,15.81,59554.0,13.3749,13.4088,13.3749,13.3919,59554.0
2022-02-07 12:30:00,15.8,15.84,15.79,15.8,46852.0,13.3834,13.4173,13.3749,13.3834,46852.0
2022-02-07 12:40:00,15.81,15.83,15.8,15.83,94352.0,13.3919,13.4088,13.3834,13.4088,94352.0
2022-02-07 12:50:00,15.82,15.84,15.8,15.82,78072.0,13.4004,13.4173,13.3834,13.4004,78072.0
2022-02-07 13:00:00,15.82,15.85,15.81,15.84,59627.0,13.4004,13.4258,13.3919,13.4173,59627.0
2022-02-07 13:10:00,15.83,15.86,15.83,15.85,31252.0,13.4088,13.4342,13.4088,13.4258,31252.0
2022-02-07 13:20:00,15.86,15.87,15.84,15.86,58249.0,13.4342,13.4427,13.4173,13.4342,58249.0
2022-02-07 13:30:00,15.86,15.89,15.85,15.89,100503.0,13.4342,13.4596,13.4258,13.4596,100503.0
2022-02-07 13:40:00,15.89,15.9,15.88,15.89,31631.0,13.4596,13.4681,13.4512,13.4596,31631.0
2022-02-07 13:50:00,15.89,15.92,15.88,15.92,54852.0,13.4596,13.4851,13.4512,13.4851,54852.0
2022-02-07 14:00:00,15.91,15.94,15.9,15.93,80758.0,13.4766,13.502,13.4681,13.4935,80758.0
2022-02-07 14:10:00,15.93,15.94,15.91,15.94,78897.0,13.4935,13.502,13.4766,13.502,78897.0
2022-02-07 14:20:00,15.93,15.94,15.92,15.94,46572.0,13.4935,13.502,13.4851,13.502,46572.0
2022-02-07 14:30:00,15.94,15.97,15.93,15.95,96140.0,13.502,13.5274,13.4935,13.5105,96140.0
2022-02-07 14:40:00,15.94,15.98,15.94,15.95,70614.0,13.502,13.5359,13.502,13.5105,70614.0
2022-02-07 14:50:00,15.96,15.96,15.94,15.96,48722.0,13.5189,13.5189,13.502,13.5189,48722.0
2022-02-07 15:00:00,15.95,15.98,15.93,15.97,94875.0,13.5105,13.5359,13.4935,13.5274,94875.0
2022-02-07 15:10:00,15.97,15.99,15.96,15.99,93397.0,13.5274,13.5444,13.5189,13.5444,93397.0
2022-02-07 15:20:00,15.99,15.99,15.95,15.96,106573.0,13.5444,13.5444,13.5105,13.5189,106573.0
2022-02-07 15:30:00,15.95,15.98,15.91,15.91,182583.0,13.5105,13.5359,13.4766,13.4766,182583.0
2022-02-07 15:40:00,15.91,15.93,15.86,15.87,212676.0,13.4766,13.4935,13.4342,13.4427,212676.0
2022-02-07 15:50:00,15.87,15.91,15.81,15.84,1547101.0,13.4427,13.4766,13.3919,13.4173,1547101.0
2022-02-08 09:30:00,16.03,16.04,15.92,15.99,492767.0,13.5782,13.5867,13.4851,13.5444,492767.0
2022-02-08 09:40:00,15.99,16.1,15.98,16.06,221988.0,13.5444,13.6375,13.5359,13.6036,221988.0
2022-02-08 09:50:00,16.06,16.08,16.03,16.05,103376.0,13.6036,13.6206,13.5782,13.5952,103376.0
2022-02-08 10:00:00,16.05,16.1,16.0,16.1,137605.0,13.5952,13.6375,13.5528,13.6375,137605.0
2022-02-08 10:10:00,16.1,16.21,16.09,16.21,320556.0,13.6375,13.7307,13.6291,13.7307,320556.0
2022-02-08 10:20:00,16.2,16.22,16.18,16.2,722363.0,13.7222,13.7392,13.7053,13.7222,722363.0
2022-02-08 10:30:00,16.2,16.22,16.16,16.19,207085.0,13.7222,13.7392,13.6884,13.7138,207085.0
2022-02-08 10:40:00,16.19,16.2,16.14,16.18,134083.0,13.7138,13.7222,13.6714,13.7053,134083.0
2022-02-08 10:50:00,16.18,16.19,16.14,16.14,75744.0,13.7053,13.7138,13.6714,13.6714,75744.0
2022-02-08 11:00:00,16.15,16.18,16.14,16.15,105552.0,13.6799,13.7053,13.6714,13.6799,105552.0
2022-02-08 11:10:00,16.14,16.15,16.09,16.11,102084.0,13.6714,13.6799,13.6291,13.646,102084.0
2022-02-08 11:20:00,16.11,16.12,16.05,16.06,105975.0,13.646,13.6545,13.5952,13.6036,105975.0
2022-02-08 11:30:00,16.06,16.1,16.06,16.09,124495.0,13.6036,13.6375,13.6036,13.6291,124495.0
2022-02-08 11:40:00,16.09,16.12,16.08,16.11,84304.0,13.6291,13.6545,13.6206,13.646,84304.0
2022-02-08 11:50:00,16.11,16.14,16.1,16.13,95461.0,13.646,13.6714,13.6375,13.6629,95461.0
2022-02-08 12:00:00,16.14,16.15,16.13,16.14,71346.0,13.6714,13.6799,13.6629,13.6714,71346.0
2022-02-08 12:10:00,16.14,16.14,16.07,16.08,67408.0,13.6714,13.6714,13.6121,13.6206,67408.0
2022-02-08 12:20:00,16.08,16.13,16.07,16.13,68989.0,13.6206,13.6629,13.6121,13.6629,68989.0
2022-02-08 12:30:00,16.13,16.15,16.11,16.15,67121.0,13.6629,13.6799,13.646,13.6799,67121.0
2022-02-08 12:40:00,16.15,16.17,16.14,16.14,111402.0,13.6799,13.6968,13.6714,13.6714,111402.0
2022-02-08 12:50:00,16.14,16.17,16.14,16.16,60770.0,13.6714,13.6968,13.6714,13.6884,60770.0
2022-02-08 13:00:00,16.16,16.2,16.16,16.18,81088.0,13.6884,13.7222,13.6884,13.7053,81088.0
2022-02-08 13:10:00,16.18,16.19,16.16,16.19,69567.0,13.7053,13.7138,13.6884,13.7138,69567.0
2022-02-08 13:20:00,16.19,16.2,16.16,16.18,90402.0,13.7138,13.7222,13.6884,13.7053,90402.0
2022-02-08 13:30:00,16.17,16.21,16.16,16.2,118741.0,13.6968,13.7307,13.6884,13.7222,118741.0
2022-02-08 13:40:00,16.2,16.22,16.2,16.21,55316.0,13.7222,13.7392,13.7222,13.7307,55316.0
2022-02-08 13:50:00,16.21,16.26,16.21,16.25,138503.0,13.7307,13.7731,13.7307,13.7646,138503.0
2022-02-08 14:00:00,16.26,16.28,16.25,16.27,183602.0,13.7731,13.79,13.7646,13.7815,183602.0
2022-02-08 14:10:00,16.27,16.28,16.25,16.27,144681.0,13.7815,13.79,13.7646,13.7815,144681.0
2022-02-08 14:20:00,16.27,16.27,16.19,16.21,170010.0,13.7815,13.7815,13.7138,13.7307,170010.0
2022-02-08 14:30:00,16.21,16.22,16.18,16.19,115594.0,13.7307,13.7392,13.7053,13.7138,115594.0
2022-02-08 14:40:00,16.18,16.19,16.14,16.16,254083.0,13.7053,13.7138,13.6714,13.6884,254083.0
2022-02-08 14:50:00,16.15,16.21,16.15,16.17,272404.0,13.6799,13.7307,13.6799,13.6968,272404.0
2022-02-08 15:00:00,16.16,16.2,16.15,16.18,231261.0,13.6884,13.7222,13.6799,13.7053,231261.0
2022-02-08 15:10:00,16.18,16.26,16.17,16.26,200139.0,13.7053,13.7731,13.6968,13.7731,200139.0
2022-02-08 15:20:00,16.26,16.28,16.24,16.28,165271.0,13.7731,13.79,13.7561,13.79,165271.0
2022-02-08 15:30:00,16.28,16.32,16.28,16.3,391169.0,13.79,13.8239,13.79,13.8069,391169.0
2022-02-08 15:40:00,16.3,16.32,16.26,16.26,401118.0,13.8069,13.8239,13.7731,13.7731,401118.0
2022-02-08 15:50:00,16.27,16.33,16.26,16.3,897958.0,13.7815,13.8323,13.7731,13.8069,897958.0
2022-02-09 09:30:00,16.29,16.35,16.22,16.25,268878.0,13.7985,13.8493,13.7392,13.7646,268878.0
2022-02-09 09:40:00,16.26,16.38,16.26,16.37,146297.0,13.7731,13.8747,13.7731,13.8662,146297.0
2022-02-09 09:50:00,16.37,16.37,16.29,16.29,116183.0,13.8662,13.8662,13.7985,13.7985,116183.0
2022-02-09 10:00:00,16.29,16.36,16.28,16.35,141316.0,13.7985,13.8578,13.79,13.8493,141316.0
2022-02-09 10:10:00,16.35,16.37,16.33,16.33,78672.0,13.8493,13.8662,13.8323,13.8323,78672.0
2022-02-09 10:20:00,16.33,16.36,16.31,16.32,138597.0,13.8323,13.8578,13.8154,13.8239,138597.0
2022-02-09 10:30:00,16.32,16.37,16.31,16.33,116354.0,13.8239,13.8662,13.8154,13.8323,116354.0
2022-02-09 10:40:00,16.33,16.35,16.29,16.33,82043.0,13.8323,13.8493,13.7985,13.8323,82043.0
2022-02-09 10:50:00,16.33,16.37,16.32,16.35,102958.0,13.8323,13.8662,13.8239,13.8493,102958.0
2022-02-09 11:00:00,16.35,16.35,16.3,16.31,119064.0,13.8493,13.8493,13.8069,13.8154,119064.0
2022-02-09 11:10:00,16.31,16.32,16.27,16.3,98468.0,13.8154,13.8239,13.7815,13.8069,98468.0
2022-02-09 11:20:00,16.3,16.31,16.28,16.29,71686.0,13.8069,13.8154,13.79,13.7985,71686.0
2022-02-09 11:30:00,16.29,16.31,16.28,16.3,134767.0,13.7985,13.8154,13.79,13.8069,134767.0
2022-02-09 11:40:00,16.3,16.32,16.27,16.28,135985.0,13.8069,13.8239,13.7815,13.79,135985.0
2022-02-09 11:50:00,16.28,16.28,16.23,16.23,193812.0,13.79,13.79,13.7476,13.7476,193812.0
2022-02-09 12:00:00,16.23,16.25,16.2,16.21,153330.0,13.7476,13.7646,13.7222,13.7307,153330.0
2022-02-09 12:10:00,16.21,16.25,16.18,16.25,100732.0,13.7307,13.7646,13.7053,13.7646,100732.0
2022-02-09 12:20:00,16.25,16.26,16.22,16.23,108653.0,13.7646,13.7731,13.7392,13.7476,108653.0
2022-02-09 12:30:00,16.23,16.26,16.22,16.25,86354.0,13.7476,13.7731,13.7392,13.7646,86354.0
2022-02-09 12:40:00,16.25,16.25,16.22,16.23,115144.0,13.7646,13.7646,13.7392,13.7476,115144.0
2022-02-09 12:50:00,16.23,16.24,16.19,16.21,265092.0,13.7476,13.7561,13.7138,13.7307,265092.0
2022-02-09 13:00:00,16.21,16.22,16.18,16.19,182588.0,13.7307,13.7392,13.7053,13.7138,182588.0
2022-02-09 13:10:00,16.19,16.21,16.18,16.21,57825.0,13.7138,13.7307,13.7053,13.7307,57825.0
2022-02-09 13:20:00,16.21,16.24,16.2,16.23,64070.0,13.7307,13.7561,13.7222,13.7476,64070.0
2022-02-09 13:30:00,16.23,16.27,16.23,16.27,86644.0,13.7476,13.7815,13.7476,13.7815,86644.0
2022-02-09 13:40:00,16.27,16.28,16.26,16.27,111617.0,13.7815,13.79,13.7731,13.7815,111617.0
2022-02-09 13:50:00,16.26,16.29,16.26,16.28,118332.0,13.7731,13.7985,13.7731,13.79,118332.0
2022-02-09 14:00:00,16.27,16.28,16.26,16.28,88835.0,13.7815,13.79,13.7731,13.79,88835.0
2022-02-09 14:10:00,16.27,16.28,16.27,16.28,67180.0,13.7815,13.79,13.7815,13.79,67180.0
2022-02-09 14:20:00,16.27,16.28,16.23,16.23,112569.0,13.7815,13.79,13.7476,13.7476,112569.0
2022-02-09 14:30:00,16.23,16.24,16.21,16.22,168834.0,13.7476,13.7561,13.7307,13.7392,168834.0
2022-02-09 14:40:00,16.21,16.23,16.18,16.19,91366.0,13.7307,13.7476,13.7053,13.7138,91366.0
2022-02-09 14:50:00,16.19,16.2,16.17,16.17,121634.0,13.7138,13.7222,13.6968,13.6968,121634.0
2022-02-09 15:00:00,16.18,16.19,16.16,16.18,228009.0,13.7053,13.7138,13.6884,13.7053,228009.0
2022-02-09 15:10:00,16.17,16.2,16.17,16.2,125866.0,13.6968,13.7222,13.6968,13.7222,125866.0
2022-02-09 15:20:00,16.2,16.21,16.18,16.21,107956.0,13.7222,13.7307,13.7053,13.7307,107956.0
2022-02-09 15:30:00,16.2,16.21,16.18,16.19,136459.0,13.7222,13.7307,13.7053,13.7138,136459.0
2022-02-09 15:40:00,16.2,16.21,16.15,16.17,329199.0,13.7222,13.7307,13.6799,13.6968,329199.0
2022-02-09 15:50:00,16.17,16.19,16.13,16.14,713469.0,13.6968,13.7138,13.6629,13.6714,713469.0
2022-02-10 09:30:00,16.23,16.37,16.16,16.3,536806.0,13.7476,13.8662,13.6884,13.8069,536806.0
2022-02-10 09:40:00,16.3,16.41,16.28,16.28,381157.0,13.8069,13.9001,13.79,13.79,381157.0
2022-02-10 09:50:00,16.28,16.38,16.25,16.38,322500.0,13.79,13.8747,13.7646,13.8747,322500.0
2022-02-10 10:00:00,16.38,16.44,16.37,16.43,195981.0,13.8747,13.9255,13.8662,13.9171,195981.0
2022-02-10 10:10:00,16.43,16.49,16.42,16.46,165779.0,13.9171,13.9679,13.9086,13.9425,165779.0
2022-02-10 10:20:00,16.46,16.49,16.44,16.46,134971.0,13.9425,13.9679,13.9255,13.9425,134971.0
2022-02-10 10:30:00,16.46,16.51,16.44,16.5,355150.0,13.9425,13.9848,13.9255,13.9763,355150.0
2022-02-10 10:40:00,16.5,16.5,16.41,16.44,202820.0,13.9763,13.9763,13.9001,13.9255,202820.0
2022-02-10 10:50:00,16.44,16.44,16.38,16.39,257899.0,13.9255,13.9255,13.8747,13.8832,257899.0
2022-02-10 11:00:00,16.39,16.45,16.37,16.41,367650.0,13.8832,13.934,13.8662,13.9001,367650.0
2022-02-10 11:10:00,16.42,16.42,16.35,16.36,220457.0,13.9086,13.9086,13.8493,13.8578,220457.0
2022-02-10 11:20:00,16.36,16.4,16.34,16.38,142376.0,13.8578,13.8916,13.8408,13.8747,142376.0
2022-02-10 11:30:00,16.38,16.41,16.37,16.41,132215.0,13.8747,13.9001,13.8662,13.9001,132215.0
2022-02-10 11:40:00,16.41,16.43,16.39,16.42,108818.0,13.9001,13.9171,13.8832,13.9086,108818.0
2022-02-10 11:50:00,16.41,16.42,16.38,16.39,77549.0,13.9001,13.9086,13.8747,13.8832,77549.0
2022-02-10 12:00:00,16.39,16.4,16.35,16.38,422786.0,13.8832,13.8916,13.8493,13.8747,422786.0
2022-02-10 12:10:00,16.38,16.4,16.36,16.38,121406.0,13.8747,13.8916,13.8578,13.8747,121406.0
2022-02-10 12:20:00,16.37,16.41,16.37,16.41,72963.0,13.8662,13.9001,13.8662,13.9001,72963.0
2022-02-10 12:30:00,16.41,16.41,16.37,16.39,159419.0,13.9001,13.9001,13.8662,13.8832,159419.0
2022-02-10 12:40:00,16.38,16.39,16.3,16.34,237321.0,13.8747,13.8832,13.8069,13.8408,237321.0
2022-02-10 12:50:00,16.34,16.35,16.3,16.32,163411.0,13.8408,13.8493,13.8069,13.8239,163411.0
2022-02-10 13:00:00,16.32,16.34,16.29,16.32,122301.0,13.8239,13.8408,13.7985,13.8239,122301.0
2022-02-10 13:10:00,16.32,16.34,16.22,16.23,220155.0,13.8239,13.8408,13.7392,13.7476,220155.0
2022-02-10 13:20:00,16.23,16.27,16.22,16.23,137352.0,13.7476,13.7815,13.7392,13.7476,137352.0
2022-02-10 13:30:00,16.22,16.23,16.11,16.14,200279.0,13.7392,13.7476,13.646,13.6714,200279.0
2022-02-10 13:40:00,16.14,16.19,16.14,16.16,177195.0,13.6714,13.7138,13.6714,13.6884,177195.0
2022-02-10 13:50:00,16.17,16.19,16.16,16.19,99033.0,13.6968,13.7138,13.6884,13.7138,99033.0
2022-02-10 14:00:00,16.19,16.2,16.12,16.14,209942.0,13.7138,13.7222,13.6545,13.6714,209942.0
2022-02-10 14:10:00,16.14,16.14,16.06,16.07,183670.0,13.6714,13.6714,13.6036,13.6121,183670.0
2022-02-10 14:20:00,16.07,16.14,16.06,16.13,232084.0,13.6121,13.6714,13.6036,13.6629,232084.0
2022-02-10 14:30:00,16.13,16.15,16.1,16.13,184509.0,13.6629,13.6799,13.6375,13.6629,184509.0
2022-02-10 14:40:00,16.13,16.16,16.12,16.13,187339.0,13.6629,13.6884,13.6545,13.6629,187339.0
2022-02-10 14:50:00,16.12,16.13,16.06,16.09,196410.0,13.6545,13.6629,13.6036,13.6291,196410.0
2022-02-10 15:00:00,16.09,16.12,16.06,16.12,188746.0,13.6291,13.6545,13.6036,13.6545,188746.0
2022-02-10 15:10:00,16.12,16.13,16.09,16.1,206380.0,13.6545,13.6629,13.6291,13.6375,206380.0
2022-02-10 15:20:00,16.1,16.11,16.06,16.09,305400.0,13.6375,13.646,13.6036,13.6291,305400.0
2022-02-10 15:30:00,16.08,16.08,16.04,16.06,403103.0,13.6206,13.6206,13.5867,13.6036,403103.0
2022-02-10 15:40:00,16.05,16.07,15.98,16.02,547867.0,13.5952,13.6121,13.5359,13.5698,547867.0
2022-02-10 15:50:00,16.01,16.09,15.98,16.06,1376161.0,13.5613,13.6291,13.5359,13.6036,1376161.0
2022-02-11 09:30:00,15.89,15.99,15.87,15.98,391834.0,13.4596,13.5444,13.4427,13.5359,391834.0
2022-02-11 09:40:00,15.99,16.07,15.92,16.07,267390.0,13.5444,13.6121,13.4851,13.6121,267390.0
2022-02-11 09:50:00,16.07,16.12,16.01,16.05,245768.0,13.6121,13.6545,13.5613,13.5952,245768.0
2022-02-11 10:00:00,16.05,16.1,16.03,16.07,166096.0,13.5952,13.6375,13.5782,13.6121,166096.0
2022-02-11 10:10:00,16.08,16.1,16.01,16.07,127607.0,13.6206,13.6375,13.5613,13.6121,127607.0
2022-02-11 10:20:00,16.08,16.16,16.08,16.15,116569.0,13.6206,13.6884,13.6206,13.6799,116569.0
2022-02-11 10:30:00,16.14,16.18,16.13,16.16,112884.0,13.6714,13.7053,13.6629,13.6884,112884.0
2022-02-11 10:40:00,16.16,16.2,16.16,16.16,91521.0,13.6884,13.7222,13.6884,13.6884,91521.0
2022-02-11 10:50:00,16.16,16.22,16.15,16.21,183300.0,13.6884,13.7392,13.6799,13.7307,183300.0
2022-02-11 11:00:00,16.21,16.29,16.2,16.23,231701.0,13.7307,13.7985,13.7222,13.7476,231701.0
2022-02-11 11:10:00,16.23,16.28,16.22,16.25,195652.0,13.7476,13.79,13.7392,13.7646,195652.0
2022-02-11 11:20:00,16.25,16.29,16.24,16.26,97033.0,13.7646,13.7985,13.7561,13.7731,97033.0
2022-02-11 11:30:00,16.26,16.27,16.17,16.19,91178.0,13.7731,13.7815,13.6968,13.7138,91178.0
2022-02-11 11:40:00,16.19,16.19,16.14,16.17,104371.0,13.7138,13.7138,13.6714,13.6968,104371.0
2022-02-11 11:50:00,16.17,16.19,16.15,16.18,52598.0,13.6968,13.7138,13.6799,13.7053,52598.0
2022-02-11 12:00:00,16.17,16.21,16.16,16.21,148666.0,13.6968,13.7307,13.6884,13.7307,148666.0
2022-02-11 12:10:00,16.21,16.24,16.19,16.2,105784.0,13.7307,13.7561,13.7138,13.7222,105784.0
2022-02-11 12:20:00,16.2,16.24,16.19,16.23,100287.0,13.7222,13.7561,13.7138,13.7476,100287.0
2022-02-11 12:30:00,16.23,16.24,16.22,16.22,53498.0,13.7476,13.7561,13.7392,13.7392,53498.0
2022-02-11 12:40:00,16.23,16.23,16.17,16.19,93611.0,13.7476,13.7476,13.6968,13.7138,93611.0
2022-02-11 12:50:00,16.19,16.19,16.15,16.16,96246.0,13.7138,13.7138,13.6799,13.6884,96246.0
2022-02-11 13:00:00,16.16,16.21,16.15,16.2,83319.0,13.6884,13.7307,13.6799,13.7222,83319.0
2022-02-11 13:10:00,16.19,16.2,16.14,16.16,69321.0,13.7138,13.7222,13.6714,13.6884,69321.0
2022-02-11 13:20:00,16.16,16.18,16.11,16.12,82536.0,13.6884,13.7053,13.646,13.6545,82536.0
2022-02-11 13:30:00,16.12,16.12,15.99,15.99,179579.0,13.6545,13.6545,13.5444,13.5444,179579.0
2022-02-11 13:40:00,15.99,16.03,15.93,15.99,227833.0,13.5444,13.5782,13.4935,13.5444,227833.0
2022-02-11 13:50:00,15.98,16.0,15.92,15.94,169809.0,13.5359,13.5528,13.4851,13.502,169809.0
2022-02-11 14:00:00,15.93,15.95,15.85,15.91,290560.0,13.4935,13.5105,13.4258,13.4766,290560.0
2022-02-11 14:10:00,15.92,16.02,15.92,16.0,196392.0,13.4851,13.5698,13.4851,13.5528,196392.0
2022-02-11 14:20:00,16.0,16.02,15.88,15.89,220762.0,13.5528,13.5698,13.4512,13.4596,220762.0
2022-02-11 14:30:00,15.89,15.98,15.88,15.95,152727.0,13.4596,13.5359,13.4512,13.5105,152727.0
2022-02-11 14:40:00,15.95,15.95,15.86,15.87,202381.0,13.5105,13.5105,13.4342,13.4427,202381.0
2022-02-11 14:50:00,15.87,15.88,15.81,15.88,282515.0,13.4427,13.4512,13.3919,13.4512,282515.0
2022-02-11 15:00:00,15.87,15.94,15.85,15.87,264755.0,13.4427,13.502,13.4258,13.4427,264755.0
2022-02-11 15:10:00,15.86,15.9,15.83,15.83,223150.0,13.4342,13.4681,13.4088,13.4088,223150.0
2022-02-11 15:20:00,15.84,15.89,15.81,15.89,262740.0,13.4173,13.4596,13.3919,13.4596,262740.0
2022-02-11 15:30:00,15.88,15.9,15.83,15.85,342299.0,13.4512,13.4681,13.4088,13.4258,342299.0
2022-02-11 15:40:00,15.86,15.95,15.8,15.95,417659.0,13.4342,13.5105,13.3834,13.5105,417659.0
2022-02-11 15:50:00,15.95,15.97,15.9,15.92,1478943.0,13.5105,13.5274,13.4681,13.4851,1478943.0
2022-02-14 09:30:00,15.93,16.03,15.89,15.93,630516.0,13.4935,13.5782,13.4596,13.4935,630516.0
2022-02-14 09:40:00,15.93,16.07,15.89,15.94,209699.0,13.4935,13.6121,13.4596,13.502,209699.0
2022-02-14 09:50:00,15.94,15.99,15.87,15.9,227561.0,13.502,13.5444,13.4427,13.4681,227561.0
2022-02-14 10:00:00,15.9,15.9,15.77,15.85,160810.0,13.4681,13.4681,13.358,13.4258,160810.0
2022-02-14 10:10:00,15.85,15.92,15.76,15.8,171218.0,13.4258,13.4851,13.3495,13.3834,171218.0
2022-02-14 10:20:00,15.8,15.83,15.75,15.76,178424.0,13.3834,13.4088,13.3411,13.3495,178424.0
2022-02-14 10:30:00,15.76,15.77,15.66,15.69,207790.0,13.3495,13.358,13.2648,13.2902,207790.0
2022-02-14 10:40:00,15.69,15.73,15.67,15.68,100105.0,13.2902,13.3241,13.2733,13.2818,100105.0
2022-02-14 10:50:00,15.68,15.71,15.65,15.68,242773.0,13.2818,13.3072,13.2564,13.2818,242773.0
2022-02-14 11:00:00,15.68,15.7,15.65,15.67,116018.0,13.2818,13.2987,13.2564,13.2733,116018.0
2022-02-14 11:10:00,15.66,15.71,15.64,15.7,156701.0,13.2648,13.3072,13.2479,13.2987,156701.0
2022-02-14 11:20:00,15.7,15.75,15.68,15.73,164673.0,13.2987,13.3411,13.2818,13.3241,164673.0
2022-02-14 11:30:00,15.73,15.75,15.69,15.75,276447.0,13.3241,13.3411,13.2902,13.3411,276447.0
2022-02-14 11:40:00,15.75,15.81,15.75,15.81,91686.0,13.3411,13.3919,13.3411,13.3919,91686.0
2022-02-14 11:50:00,15.81,15.81,15.77,15.79,77701.0,13.3919,13.3919,13.358,13.3749,77701.0
2022-02-14 12:00:00,15.79,15.81,15.75,15.77,94461.0,13.3749,13.3919,13.3411,13.358,94461.0
2022-02-14 12:10:00,15.77,15.77,15.74,15.75,106023.0,13.358,13.358,13.3326,13.3411,106023.0
2022-02-14 12:20:00,15.75,15.8,15.75,15.79,87160.0,13.3411,13.3834,13.3411,13.3749,87160.0
2022-02-14 12:30:00,15.8,15.81,15.76,15.79,86929.0,13.3834,13.3919,13.3495,13.3749,86929.0
2022-02-14 12:40:00,15.79,15.83,15.78,15.81,102359.0,13.3749,13.4088,13.3665,13.3919,102359.0
2022-02-14 12:50:00,15.8,15.81,15.77,15.79,82880.0,13.3834,13.3919,13.358,13.3749,82880.0
2022-02-14 13:00:00,15.79,15.83,15.78,15.82,65379.0,13.3749,13.4088,13.3665,13.4004,65379.0
2022-02-14 13:10:00,15.82,15.82,15.78,15.79,61829.0,13.4004,13.4004,13.3665,13.3749,61829.0
2022-02-14 13:20:00,15.79,15.8,15.75,15.78,74846.0,13.3749,13.3834,13.3411,13.3665,74846.0
2022-02-14 13:30:00,15.78,15.78,15.75,15.78,106512.0,13.3665,13.3665,13.3411,13.3665,106512.0
2022-02-14 13:40:00,15.78,15.78,15.72,15.73,126804.0,13.3665,13.3665,13.3156,13.3241,126804.0
2022-02-14 13:50:00,15.73,15.74,15.63,15.65,220906.0,13.3241,13.3326,13.2394,13.2564,220906.0
2022-02-14 14:00:00,15.65,15.68,15.6,15.63,259959.0,13.2564,13.2818,13.214,13.2394,259959.0
2022-02-14 14:10:00,15.62,15.66,15.58,15.58,151705.0,13.2309,13.2648,13.1971,13.1971,151705.0
2022-02-14 14:20:00,15.59,15.67,15.55,15.62,303844.0,13.2055,13.2733,13.1716,13.2309,303844.0
2022-02-14 14:30:00,15.61,15.66,15.58,15.64,269776.0,13.2225,13.2648,13.1971,13.2479,269776.0
2022-02-14 14:40:00,15.64,15.66,15.62,15.64,137384.0,13.2479,13.2648,13.2309,13.2479,137384.0
2022-02-14 14:50:00,15.65,15.73,15.64,15.72,165911.0,13.2564,13.3241,13.2479,13.3156,165911.0
2022-02-14 15:00:00,15.71,15.72,15.65,15.71,178931.0,13.3072,13.3156,13.2564,13.3072,178931.0
2022-02-14 15:10:00,15.7,15.71,15.64,15.66,214013.0,13.2987,13.3072,13.2479,13.2648,214013.0
2022-02-14 15:20:00,15.67,15.7,15.64,15.67,296730.0,13.2733,13.2987,13.2479,13.2733,296730.0
2022-02-14 15:30:00,15.66,15.72,15.65,15.71,396811.0,13.2648,13.3156,13.2564,13.3072,396811.0
2022-02-14 15:40:00,15.71,15.77,15.67,15.76,531586.0,13.3072,13.358,13.2733,13.3495,531586.0
2022-02-14 15:50:00,15.75,15.75,15.69,15.7,1224498.0,13.3411,13.3411,13.2902,13.2987,1224498.0
2022-02-15 09:30:00,15.94,16.09,15.88,16.07,266790.0,13.502,13.6291,13.4512,13.6121,266790.0
2022-02-15 09:40:00,16.07,16.15,16.06,16.14,188450.0,13.6121,13.6799,13.6036,13.6714,188450.0
2022-02-15 09:50:00,16.14,16.15,15.94,15.96,115358.0,13.6714,13.6799,13.502,13.5189,115358.0
2022-02-15 10:00:00,15.95,16.01,15.95,15.99,88841.0,13.5105,13.5613,13.5105,13.5444,88841.0
2022-02-15 10:10:00,16.0,16.01,15.96,15.99,84876.0,13.5528,13.5613,13.5189,13.5444,84876.0
2022-02-15 10:20:00,15.99,16.06,15.97,16.05,88983.0,13.5444,13.6036,13.5274,13.5952,88983.0
2022-02-15 10:30:00,16.05,16.1,16.05,16.08,53579.0,13.5952,13.6375,13.5952,13.6206,53579.0
2022-02-15 10:40:00,16.08,16.08,16.04,16.05,83020.0,13.6206,13.6206,13.5867,13.5952,83020.0
2022-02-15 10:50:00,16.05,16.09,16.05,16.08,52525.0,13.5952,13.6291,13.5952,13.6206,52525.0
2022-02-15 11:00:00,16.07,16.1,16.06,16.08,53064.0,13.6121,13.6375,13.6036,13.6206,53064.0
2022-02-15 11:10:00,16.07,16.08,16.02,16.04,76990.0,13.6121,13.6206,13.5698,13.5867,76990.0
2022-02-15 11:20:00,16.04,16.06,16.02,16.03,49158.0,13.5867,13.6036,13.5698,13.5782,49158.0
2022-02-15 11:30:00,16.03,16.07,16.02,16.04,54731.0,13.5782,13.6121,13.5698,13.5867,54731.0
2022-02-15 11:40:00,16.05,16.05,16.01,16.03,62241.0,13.5952,13.5952,13.5613,13.5782,62241.0
2022-02-15 11:50:00,16.03,16.06,16.02,16.05,50541.0,13.5782,13.6036,13.5698,13.5952,50541.0
2022-02-15 12:00:00,16.06,16.09,16.06,16.09,58414.0,13.6036,13.6291,13.6036,13.6291,58414.0
2022-02-15 12:10:00,16.09,16.09,16.05,16.06,73815.0,13.6291,13.6291,13.5952,13.6036,73815.0
2022-02-15 12:20:00,16.06,16.08,16.05,16.08,65165.0,13.6036,13.6206,13.5952,13.6206,65165.0
2022-02-15 12:30:00,16.08,16.11,16.07,16.09,48187.0,13.6206,13.646,13.6121,13.6291,48187.0
2022-02-15 12:40:00,16.1,16.1,16.06,16.07,35440.0,13.6375,13.6375,13.6036,13.6121,35440.0
2022-02-15 12:50:00,16.07,16.09,16.06,16.08,42867.0,13.6121,13.6291,13.6036,13.6206,42867.0
2022-02-15 13:00:00,16.09,16.11,16.08,16.1,40805.0,13.6291,13.646,13.6206,13.6375,40805.0
2022-02-15 13:10:00,16.09,16.11,16.08,16.1,83155.0,13.6291,13.646,13.6206,13.6375,83155.0
2022-02-15 13:20:00,16.1,16.13,16.09,16.13,43840.0,13.6375,13.6629,13.6291,13.6629,43840.0
2022-02-15 13:30:00,16.13,16.16,16.12,16.15,40624.0,13.6629,13.6884,13.6545,13.6799,40624.0
2022-02-15 13:40:00,16.16,16.22,16.15,16.2,133489.0,13.6884,13.7392,13.6799,13.7222,133489.0
2022-02-15 13:50:00,16.2,16.22,16.19,16.21,86733.0,13.7222,13.7392,13.7138,13.7307,86733.0
2022-02-15 14:00:00,16.21,16.22,16.18,16.21,105405.0,13.7307,13.7392,13.7053,13.7307,105405.0
2022-02-15 14:10:00,16.21,16.26,16.2,16.25,122709.0,13.7307,13.7731,13.7222,13.7646,122709.0
2022-02-15 14:20:00,16.25,16.26,16.23,16.25,93886.0,13.7646,13.7731,13.7476,13.7646,93886.0
2022-02-15 14:30:00,16.25,16.25,16.18,16.2,221120.0,13.7646,13.7646,13.7053,13.7222,221120.0
2022-02-15 14:40:00,16.2,16.21,16.18,16.19,138269.0,13.7222,13.7307,13.7053,13.7138,138269.0
2022-02-15 14:50:00,16.19,16.19,16.17,16.19,69951.0,13.7138,13.7138,13.6968,13.7138,69951.0
2022-02-15 15:00:00,16.19,16.21,16.18,16.2,91904.0,13.7138,13.7307,13.7053,13.7222,91904.0
2022-02-15 15:10:00,16.2,16.24,16.2,16.23,91656.0,13.7222,13.7561,13.7222,13.7476,91656.0
2022-02-15 15:20:00,16.23,16.24,16.21,16.23,117353.0,13.7476,13.7561,13.7307,13.7476,117353.0
2022-02-15 15:30:00,16.23,16.23,16.16,16.16,235915.0,13.7476,13.7476,13.6884,13.6884,235915.0
2022-02-15 15:40:00,16.16,16.2,16.14,16.17,370444.0,13.6884,13.7222,13.6714,13.6968,370444.0
2022-02-15 15:50:00,16.18,16.25,16.18,16.22,633940.0,13.7053,13.7646,13.7053,13.7392,633940.0
2022-02-16 09:30:00,16.12,16.26,16.05,16.25,226848.0,13.6545,13.7731,13.5952,13.7646,226848.0
2022-02-16 09:40:00,16.26,16.4,16.25,16.33,209864.0,13.7731,13.8916,13.7646,13.8323,209864.0
2022-02-16 09:50:00,16.33,16.33,16.18,16.21,163304.0,13.8323,13.8323,13.7053,13.7307,163304.0
2022-02-16 10:00:00,16.21,16.24,16.17,16.18,106829.0,13.7307,13.7561,13.6968,13.7053,106829.0
2022-02-16 10:10:00,16.18,16.25,16.16,16.2,121483.0,13.7053,13.7646,13.6884,13.7222,121483.0
2022-02-16 10:20:00,16.2,16.27,16.18,16.27,65237.0,13.7222,13.7815,13.7053,13.7815,65237.0
2022-02-16 10:30:00,16.26,16.3,16.25,16.27,133156.0,13.7731,13.8069,13.7646,13.7815,133156.0
2022-02-16 10:40:00,16.27,16.27,16.2,16.21,53001.0,13.7815,13.7815,13.7222,13.7307,53001.0
2022-02-16 10:50:00,16.21,16.25,16.18,16.2,84613.0,13.7307,13.7646,13.7053,13.7222,84613.0
2022-02-16 11:00:00,16.19,16.21,16.17,16.18,132564.0,13.7138,13.7307,13.6968,13.7053,132564.0
2022-02-16 11:10:00,16.18,16.21,16.14,16.17,76262.0,13.7053,13.7307,13.6714,13.6968,76262.0
2022-02-16 11:20:00,16.17,16.2,16.16,16.2,77392.0,13.6968,13.7222,13.6884,13.7222,77392.0
2022-02-16 11:30:00,16.19,16.23,16.18,16.23,85218.0,13.7138,13.7476,13.7053,13.7476,85218.0
2022-02-16 11:40:00,16.23,16.23,16.18,16.21,104066.0,13.7476,13.7476,13.7053,13.7307,104066.0
2022-02-16 11:50:00,16.2,16.22,16.19,16.2,46594.0,13.7222,13.7392,13.7138,13.7222,46594.0
2022-02-16 12:00:00,16.2,16.2,16.17,16.2,49298.0,13.7222,13.7222,13.6968,13.7222,49298.0
2022-02-16 12:10:00,16.2,16.22,16.19,16.21,60799.0,13.7222,13.7392,13.7138,13.7307,60799.0
2022-02-16 12:20:00,16.21,16.21,16.18,16.19,76700.0,13.7307,13.7307,13.7053,13.7138,76700.0
2022-02-16 12:30:00,16.18,16.19,16.14,16.18,370003.0,13.7053,13.7138,13.6714,13.7053,370003.0
2022-02-16 12:40:00,16.18,16.2,16.16,16.16,91810.0,13.7053,13.7222,13.6884,13.6884,91810.0
2022-02-16 12:50:00,16.17,16.18,16.15,16.16,30789.0,13.6968,13.7053,13.6799,13.6884,30789.0
2022-02-16 13:00:00,16.16,16.19,16.15,16.19,44136.0,13.6884,13.7138,13.6799,13.7138,44136.0
2022-02-16 13:10:00,16.19,16.2,16.18,16.2,50146.0,13.7138,13.7222,13.7053,13.7222,50146.0
2022-02-16 13:20:00,16.2,16.2,16.17,16.17,42727.0,13.7222,13.7222,13.6968,13.6968,42727.0
2022-02-16 13:30:00,16.18,16.2,16.16,16.19,29612.0,13.7053,13.7222,13.6884,13.7138,29612.0
2022-02-16 13:40:00,16.18,16.19,16.15,16.17,40270.0,13.7053,13.7138,13.6799,13.6968,40270.0
2022-02-16 13:50:00,16.17,16.19,16.13,16.16,68023.0,13.6968,13.7138,13.6629,13.6884,68023.0
2022-02-16 14:00:00,16.17,16.23,16.11,16.18,204920.0,13.6968,13.7476,13.646,13.7053,204920.0
2022-02-16 14:10:00,16.18,16.21,16.14,16.19,166360.0,13.7053,13.7307,13.6714,13.7138,166360.0
2022-02-16 14:20:00,16.19,16.25,16.18,16.24,78887.0,13.7138,13.7646,13.7053,13.7561,78887.0
2022-02-16 14:30:00,16.24,16.28,16.23,16.25,91985.0,13.7561,13.79,13.7476,13.7646,91985.0
2022-02-16 14:40:00,16.25,16.25,16.22,16.22,39592.0,13.7646,13.7646,13.7392,13.7392,39592.0
2022-02-16 14:50:00,16.21,16.25,16.21,16.25,30401.0,13.7307,13.7646,13.7307,13.7646,30401.0
2022-02-16 15:00:00,16.25,16.28,16.23,16.26,102926.0,13.7646,13.79,13.7476,13.7731,102926.0
2022-02-16 15:10:00,16.26,16.27,16.22,16.25,74975.0,13.7731,13.7815,13.7392,13.7646,74975.0
2022-02-16 15:20:00,16.25,16.26,16.21,16.23,64341.0,13.7646,13.7731,13.7307,13.7476,64341.0
2022-02-16 15:30:00,16.23,16.24,16.19,16.24,168626.0,13.7476,13.7561,13.7138,13.7561,168626.0
2022-02-16 15:40:00,16.24,16.27,16.22,16.25,199879.0,13.7561,13.7815,13.7392,13.7646,199879.0
2022-02-16 15:50:00,16.26,16.29,16.18,16.18,1010149.0,13.7731,13.7985,13.7053,13.7053,1010149.0
2022-02-17 09:30:00,16.04,16.05,15.9,16.04,406722.0,13.5867,13.5952,13.4681,13.5867,406722.0
2022-02-17 09:40:00,16.05,16.07,15.95,16.04,390565.0,13.5952,13.6121,13.5105,13.5867,390565.0
2022-02-17 09:50:00,16.04,16.04,15.89,15.91,245573.0,13.5867,13.5867,13.4596,13.4766,245573.0
2022-02-17 10:00:00,15.92,15.95,15.89,15.92,514628.0,13.4851,13.5105,13.4596,13.4851,514628.0
2022-02-17 10:10:00,15.92,16.06,15.9,16.03,408882.0,13.4851,13.6036,13.4681,13.5782,408882.0
2022-02-17 10:20:00,16.03,16.03,15.93,15.96,186578.0,13.5782,13.5782,13.4935,13.5189,186578.0
2022-02-17 10:30:00,15.95,16.0,15.93,15.95,122163.0,13.5105,13.5528,13.4935,13.5105,122163.0
2022-02-17 10:40:00,15.94,16.0,15.91,15.95,288449.0,13.502,13.5528,13.4766,13.5105,288449.0
2022-02-17 10:50:00,15.96,16.02,15.93,15.99,215101.0,13.5189,13.5698,13.4935,13.5444,215101.0
2022-02-17 11:00:00,15.99,16.04,15.96,16.03,433207.0,13.5444,13.5867,13.5189,13.5782,433207.0
2022-02-17 11:10:00,16.03,16.05,16.0,16.05,123164.0,13.5782,13.5952,13.5528,13.5952,123164.0
2022-02-17 11:20:00,16.04,16.06,16.02,16.06,239756.0,13.5867,13.6036,13.5698,13.6036,239756.0
2022-02-17 11:30:00,16.05,16.09,16.04,16.05,144246.0,13.5952,13.6291,13.5867,13.5952,144246.0
2022-02-17 11:40:00,16.05,16.1,16.04,16.1,241311.0,13.5952,13.6375,13.5867,13.6375,241311.0
2022-02-17 11:50:00,16.1,16.11,16.03,16.04,165513.0,13.6375,13.646,13.5782,13.5867,165513.0
2022-02-17 12:00:00,16.04,16.07,16.01,16.05,127554.0,13.5867,13.6121,13.5613,13.5952,127554.0
2022-02-17 12:10:00,16.05,16.11,16.04,16.11,88468.0,13.5952,13.646,13.5867,13.646,88468.0
2022-02-17 12:20:00,16.11,16.12,16.1,16.12,162152.0,13.646,13.6545,13.6375,13.6545,162152.0
2022-02-17 12:30:00,16.12,16.13,16.1,16.12,107461.0,13.6545,13.6629,13.6375,13.6545,107461.0
2022-02-17 12:40:00,16.12,16.12,16.05,16.07,260317.0,13.6545,13.6545,13.5952,13.6121,260317.0
2022-02-17 12:50:00,16.07,16.1,16.06,16.1,105932.0,13.6121,13.6375,13.6036,13.6375,105932.0
2022-02-17 13:00:00,16.1,16.13,16.09,16.1,260025.0,13.6375,13.6629,13.6291,13.6375,260025.0
2022-02-17 13:10:00,16.1,16.11,16.03,16.04,457914.0,13.6375,13.646,13.5782,13.5867,457914.0
2022-02-17 13:20:00,16.05,16.05,16.02,16.02,197195.0,13.5952,13.5952,13.5698,13.5698,197195.0
2022-02-17 13:30:00,16.02,16.03,15.99,16.0,120193.0,13.5698,13.5782,13.5444,13.5528,120193.0
2022-02-17 13:40:00,15.99,16.0,15.98,15.99,140851.0,13.5444,13.5528,13.5359,13.5444,140851.0
2022-02-17 13:50:00,15.99,16.01,15.98,16.01,175197.0,13.5444,13.5613,13.5359,13.5613,175197.0
2022-02-17 14:00:00,16.01,16.02,15.95,15.96,199388.0,13.5613,13.5698,13.5105,13.5189,199388.0
2022-02-17 14:10:00,15.96,15.96,15.9,15.91,163573.0,13.5189,13.5189,13.4681,13.4766,163573.0
2022-02-17 14:20:00,15.91,15.91,15.86,15.88,297681.0,13.4766,13.4766,13.4342,13.4512,297681.0
2022-02-17 14:30:00,15.88,15.89,15.84,15.86,402077.0,13.4512,13.4596,13.4173,13.4342,402077.0
2022-02-17 14:40:00,15.87,15.93,15.85,15.92,225076.0,13.4427,13.4935,13.4258,13.4851,225076.0
2022-02-17 14:50:00,15.93,15.93,15.86,15.87,152712.0,13.4935,13.4935,13.4342,13.4427,152712.0
2022-02-17 15:00:00,15.87,15.88,15.82,15.83,169162.0,13.4427,13.4512,13.4004,13.4088,169162.0
2022-02-17 15:10:00,15.82,15.85,15.81,15.85,420602.0,13.4004,13.4258,13.3919,13.4258,420602.0
2022-02-17 15:20:00,15.85,15.91,15.84,15.87,436945.0,13.4258,13.4766,13.4173,13.4427,436945.0
2022-02-17 15:30:00,15.87,15.91,15.86,15.89,669821.0,13.4427,13.4766,13.4342,13.4596,669821.0
2022-02-17 15:40:00,15.9,15.95,15.88,15.89,628112.0,13.4681,13.5105,13.4512,13.4596,628112.0
2022-02-17 15:50:00,15.89,15.91,15.81,15.88,1755944.0,13.4596,13.4766,13.3919,13.4512,1755944.0
2022-02-18 09:30:00,15.8,15.97,15.75,15.94,378027.0,13.3834,13.5274,13.3411,13.502,378027.0
2022-02-18 09:40:00,15.94,15.97,15.82,15.96,110097.0,13.502,13.5274,13.4004,13.5189,110097.0
2022-02-18 09:50:00,15.96,16.0,15.93,15.95,123657.0,13.5189,13.5528,13.4935,13.5105,123657.0
2022-02-18 10:00:00,15.95,15.99,15.93,15.97,96385.0,13.5105,13.5444,13.4935,13.5274,96385.0
2022-02-18 10:10:00,15.97,16.01,15.94,15.97,91020.0,13.5274,13.5613,13.502,13.5274,91020.0
2022-02-18 10:20:00,15.97,15.99,15.91,15.92,76245.0,13.5274,13.5444,13.4766,13.4851,76245.0
2022-02-18 10:30:00,15.92,15.96,15.88,15.93,107781.0,13.4851,13.5189,13.4512,13.4935,107781.0
2022-02-18 10:40:00,15.93,15.95,15.9,15.92,125282.0,13.4935,13.5105,13.4681,13.4851,125282.0
2022-02-18 10:50:00,15.93,15.95,15.9,15.92,241790.0,13.4935,13.5105,13.4681,13.4851,241790.0
2022-02-18 11:00:00,15.91,15.92,15.82,15.84,232074.0,13.4766,13.4851,13.4004,13.4173,232074.0
2022-02-18 11:10:00,15.84,15.9,15.82,15.9,196869.0,13.4173,13.4681,13.4004,13.4681,196869.0
2022-02-18 11:20:00,15.9,15.93,15.89,15.91,173639.0,13.4681,13.4935,13.4596,13.4766,173639.0
2022-02-18 11:30:00,15.92,15.92,15.87,15.91,160963.0,13.4851,13.4851,13.4427,13.4766,160963.0
2022-02-18 11:40:00,15.91,15.92,15.87,15.88,315665.0,13.4766,13.4851,13.4427,13.4512,315665.0
2022-02-18 11:50:00,15.88,15.89,15.82,15.84,336300.0,13.4512,13.4596,13.4004,13.4173,336300.0
2022-02-18 12:00:00,15.84,15.87,15.82,15.86,191013.0,13.4173,13.4427,13.4004,13.4342,191013.0
2022-02-18 12:10:00,15.87,15.92,15.86,15.91,230447.0,13.4427,13.4851,13.4342,13.4766,230447.0
2022-02-18 12:20:00,15.9,15.91,15.87,15.89,164700.0,13.4681,13.4766,13.4427,13.4596,164700.0
2022-02-18 12:30:00,15.89,15.9,15.85,15.88,224888.0,13.4596,13.4681,13.4258,13.4512,224888.0
2022-02-18 12:40:00,15.88,15.93,15.87,15.9,178470.0,13.4512,13.4935,13.4427,13.4681,178470.0
2022-02-18 12:50:00,15.9,15.91,15.86,15.87,279625.0,13.4681,13.4766,13.4342,13.4427,279625.0
2022-02-18 13:00:00,15.87,15.89,15.86,15.87,199758.0,13.4427,13.4596,13.4342,13.4427,199758.0
2022-02-18 13:10:00,15.87,15.88,15.79,15.81,106647.0,13.4427,13.4512,13.3749,13.3919,106647.0
2022-02-18 13:20:00,15.81,15.85,15.8,15.82,138078.0,13.3919,13.4258,13.3834,13.4004,138078.0
2022-02-18 13:30:00,15.81,15.85,15.8,15.84,196278.0,13.3919,13.4258,13.3834,13.4173,196278.0
2022-02-18 13:40:00,15.83,15.89,15.83,15.89,121254.0,13.4088,13.4596,13.4088,13.4596,121254.0
2022-02-18 13:50:00,15.89,15.89,15.86,15.87,71156.0,13.4596,13.4596,13.4342,13.4427,71156.0
2022-02-18 14:00:00,15.86,15.88,15.85,15.86,169261.0,13.4342,13.4512,13.4258,13.4342,169261.0
2022-02-18 14:10:00,15.85,15.92,15.85,15.91,117692.0,13.4258,13.4851,13.4258,13.4766,117692.0
2022-02-18 14:20:00,15.91,15.94,15.9,15.93,103933.0,13.4766,13.502,13.4681,13.4935,103933.0
2022-02-18 14:30:00,15.93,15.96,15.91,15.92,202473.0,13.4935,13.5189,13.4766,13.4851,202473.0
2022-02-18 14:40:00,15.92,15.92,15.87,15.87,138810.0,13.4851,13.4851,13.4427,13.4427,138810.0
2022-02-18 14:50:00,15.87,15.94,15.86,15.93,103551.0,13.4427,13.502,13.4342,13.4935,103551.0
2022-02-18 15:00:00,15.93,15.95,15.87,15.89,154173.0,13.4935,13.5105,13.4427,13.4596,154173.0
2022-02-18 15:10:00,15.89,15.92,15.85,15.86,176792.0,13.4596,13.4851,13.4258,13.4342,176792.0
2022-02-18 15:20:00,15.86,15.87,15.83,15.84,193228.0,13.4342,13.4427,13.4088,13.4173,193228.0
2022-02-18 15:30:00,15.84,15.85,15.79,15.83,258265.0,13.4173,13.4258,13.3749,13.4088,258265.0
2022-02-18 15:40:00,15.83,15.92,15.82,15.88,491466.0,13.4088,13.4851,13.4004,13.4512,491466.0
2022-02-18 15:50:00,15.87,15.89,15.8,15.84,1496839.0,13.4427,13.4596,13.3834,13.4173,1496839.0
2022-02-22 09:30:00,15.76,15.84,15.66,15.71,386180.0,13.3495,13.4173,13.2648,13.3072,386180.0
2022-02-22 09:40:00,15.72,15.89,15.71,15.88,198056.0,13.3156,13.4596,13.3072,13.4512,198056.0
2022-02-22 09:50:00,15.89,15.94,15.86,15.91,132993.0,13.4596,13.502,13.4342,13.4766,132993.0
2022-02-22 10:00:00,15.91,15.92,15.85,15.9,168028.0,13.4766,13.4851,13.4258,13.4681,168028.0
2022-02-22 10:10:00,15.9,15.95,15.84,15.93,155866.0,13.4681,13.5105,13.4173,13.4935,155866.0
2022-02-22 10:20:00,15.93,15.93,15.86,15.9,377140.0,13.4935,13.4935,13.4342,13.4681,377140.0
2022-02-22 10:30:00,15.91,15.91,15.81,15.83,153766.0,13.4766,13.4766,13.3919,13.4088,153766.0
2022-02-22 10:40:00,15.82,15.86,15.79,15.83,135620.0,13.4004,13.4342,13.3749,13.4088,135620.0
2022-02-22 10:50:00,15.83,15.83,15.76,15.77,173204.0,13.4088,13.4088,13.3495,13.358,173204.0
2022-02-22 11:00:00,15.77,15.81,15.74,15.75,127786.0,13.358,13.3919,13.3326,13.3411,127786.0
2022-02-22 11:10:00,15.75,15.79,15.72,15.77,237539.0,13.3411,13.3749,13.3156,13.358,237539.0
2022-02-22 11:20:00,15.76,15.85,15.75,15.79,218357.0,13.3495,13.4258,13.3411,13.3749,218357.0
2022-02-22 11:30:00,15.78,15.85,15.78,15.82,117160.0,13.3665,13.4258,13.3665,13.4004,117160.0
2022-02-22 11:40:00,15.81,15.86,15.81,15.85,85077.0,13.3919,13.4342,13.3919,13.4258,85077.0
2022-02-22 11:50:00,15.86,15.89,15.83,15.89,213488.0,13.4342,13.4596,13.4088,13.4596,213488.0
2022-02-22 12:00:00,15.88,15.9,15.87,15.9,95630.0,13.4512,13.4681,13.4427,13.4681,95630.0
2022-02-22 12:10:00,15.89,15.89,15.86,15.87,180459.0,13.4596,13.4596,13.4342,13.4427,180459.0
2022-02-22 12:20:00,15.87,15.9,15.86,15.88,147201.0,13.4427,13.4681,13.4342,13.4512,147201.0
2022-02-22 12:30:00,15.88,15.89,15.85,15.86,167089.0,13.4512,13.4596,13.4258,13.4342,167089.0
2022-02-22 12:40:00,15.86,15.86,15.8,15.82,140139.0,13.4342,13.4342,13.3834,13.4004,140139.0
2022-02-22 12:50:00,15.82,15.85,15.81,15.82,117412.0,13.4004,13.4258,13.3919,13.4004,117412.0
2022-02-22 13:00:00,15.82,15.85,15.8,15.84,148644.0,13.4004,13.4258,13.3834,13.4173,148644.0
2022-02-22 13:10:00,15.84,15.87,15.78,15.79,133346.0,13.4173,13.4427,13.3665,13.3749,133346.0
2022-02-22 13:20:00,15.79,15.82,15.78,15.81,120424.0,13.3749,13.4004,13.3665,13.3919,120424.0
2022-02-22 13:30:00,15.81,15.83,15.78,15.79,119435.0,13.3919,13.4088,13.3665,13.3749,119435.0
2022-02-22 13:40:00,15.8,15.81,15.73,15.74,95782.0,13.3834,13.3919,13.3241,13.3326,95782.0
2022-02-22 13:50:00,15.73,15.74,15.69,15.72,138242.0,13.3241,13.3326,13.2902,13.3156,138242.0
2022-02-22 14:00:00,15.72,15.72,15.68,15.69,171321.0,13.3156,13.3156,13.2818,13.2902,171321.0
2022-02-22 14:10:00,15.69,15.72,15.66,15.72,180046.0,13.2902,13.3156,13.2648,13.3156,180046.0
2022-02-22 14:20:00,15.72,15.79,15.66,15.76,326737.0,13.3156,13.3749,13.2648,13.3495,326737.0
2022-02-22 14:30:00,15.75,15.81,15.73,15.79,215415.0,13.3411,13.3919,13.3241,13.3749,215415.0
2022-02-22 14:40:00,15.79,15.85,15.75,15.84,439672.0,13.3749,13.4258,13.3411,13.4173,439672.0
2022-02-22 14:50:00,15.85,15.93,15.83,15.9,221528.0,13.4258,13.4935,13.4088,13.4681,221528.0
2022-02-22 15:00:00,15.91,15.97,15.9,15.91,174362.0,13.4766,13.5274,13.4681,13.4766,174362.0
2022-02-22 15:10:00,15.91,15.95,15.89,15.9,194756.0,13.4766,13.5105,13.4596,13.4681,194756.0
2022-02-22 15:20:00,15.9,15.94,15.86,15.91,189406.0,13.4681,13.502,13.4342,13.4766,189406.0
2022-02-22 15:30:00,15.91,15.92,15.86,15.9,294968.0,13.4766,13.4851,13.4342,13.4681,294968.0
2022-02-22 15:40:00,15.9,15.9,15.82,15.83,313060.0,13.4681,13.4681,13.4004,13.4088,313060.0
2022-02-22 15:50:00,15.82,15.84,15.75,15.83,1190955.0,13.4004,13.4173,13.3411,13.4088,1190955.0
2022-02-23 09:30:00,15.94,16.04,15.85,15.94,357774.0,13.502,13.5867,13.4258,13.502,357774.0
2022-02-23 09:40:00,15.94,16.01,15.9,15.93,119828.0,13.502,13.5613,13.4681,13.4935,119828.0
2022-02-23 09:50:00,15.93,15.95,15.86,15.89,204740.0,13.4935,13.5105,13.4342,13.4596,204740.0
2022-02-23 10:00:00,15.89,15.89,15.81,15.83,226330.0,13.4596,13.4596,13.3919,13.4088,226330.0
2022-02-23 10:10:00,15.83,15.83,15.75,15.77,198536.0,13.4088,13.4088,13.3411,13.358,198536.0
2022-02-23 10:20:00,15.76,15.78,15.71,15.72,151463.0,13.3495,13.3665,13.3072,13.3156,151463.0
2022-02-23 10:30:00,15.72,15.77,15.69,15.75,159445.0,13.3156,13.358,13.2902,13.3411,159445.0
2022-02-23 10:40:00,15.75,15.76,15.71,15.74,117551.0,13.3411,13.3495,13.3072,13.3326,117551.0
2022-02-23 10:50:00,15.74,15.76,15.7,15.71,143411.0,13.3326,13.3495,13.2987,13.3072,143411.0
2022-02-23 11:00:00,15.71,15.72,15.65,15.66,120745.0,13.3072,13.3156,13.2564,13.2648,120745.0
2022-02-23 11:10:00,15.65,15.67,15.62,15.64,83193.0,13.2564,13.2733,13.2309,13.2479,83193.0
2022-02-23 11:20:00,15.64,15.66,15.62,15.64,81296.0,13.2479,13.2648,13.2309,13.2479,81296.0
2022-02-23 11:30:00,15.64,15.67,15.62,15.63,230012.0,13.2479,13.2733,13.2309,13.2394,230012.0
2022-02-23 11:40:00,15.63,15.65,15.59,15.65,204758.0,13.2394,13.2564,13.2055,13.2564,204758.0
2022-02-23 11:50:00,15.65,15.67,15.63,15.65,128013.0,13.2564,13.2733,13.2394,13.2564,128013.0
2022-02-23 12:00:00,15.66,15.66,15.62,15.66,100788.0,13.2648,13.2648,13.2309,13.2648,100788.0
2022-02-23 12:10:00,15.67,15.72,15.64,15.72,94925.0,13.2733,13.3156,13.2479,13.3156,94925.0
2022-02-23 12:20:00,15.71,15.72,15.69,15.71,91731.0,13.3072,13.3156,13.2902,13.3072,91731.0
2022-02-23 12:30:00,15.72,15.72,15.68,15.69,117363.0,13.3156,13.3156,13.2818,13.2902,117363.0
2022-02-23 12:40:00,15.69,15.7,15.67,15.67,70021.0,13.2902,13.2987,13.2733,13.2733,70021.0
2022-02-23 12:50:00,15.68,15.68,15.63,15.65,87240.0,13.2818,13.2818,13.2394,13.2564,87240.0
2022-02-23 13:00:00,15.64,15.64,15.6,15.61,107359.0,13.2479,13.2479,13.214,13.2225,107359.0
2022-02-23 13:10:00,15.6,15.61,15.51,15.55,229353.0,13.214,13.2225,13.1378,13.1716,229353.0
2022-02-23 13:20:00,15.55,15.56,15.46,15.47,197599.0,13.1716,13.1801,13.0954,13.1039,197599.0
2022-02-23 13:30:00,15.46,15.49,15.43,15.48,170165.0,13.0954,13.1208,13.07,13.1124,170165.0
2022-02-23 13:40:00,15.48,15.54,15.46,15.54,139899.0,13.1124,13.1632,13.0954,13.1632,139899.0
2022-02-23 13:50:00,15.53,15.54,15.47,15.5,113096.0,13.1547,13.1632,13.1039,13.1293,113096.0
2022-02-23 14:00:00,15.5,15.51,15.43,15.48,179149.0,13.1293,13.1378,13.07,13.1124,179149.0
2022-02-23 14:10:00,15.48,15.5,15.44,15.47,146896.0,13.1124,13.1293,13.0785,13.1039,146896.0
2022-02-23 14:20:00,15.47,15.5,15.41,15.42,203625.0,13.1039,13.1293,13.0531,13.0615,203625.0
2022-02-23 14:30:00,15.43,15.44,15.41,15.42,133348.0,13.07,13.0785,13.0531,13.0615,133348.0
2022-02-23 14:40:00,15.43,15.43,15.37,15.4,193395.0,13.07,13.07,13.0192,13.0446,193395.0
2022-02-23 14:50:00,15.4,15.42,15.38,15.41,180521.0,13.0446,13.0615,13.0277,13.0531,180521.0
2022-02-23 15:00:00,15.4,15.41,15.34,15.36,285803.0,13.0446,13.0531,12.9938,13.0107,285803.0
2022-02-23 15:10:00,15.35,15.4,15.34,15.37,190627.0,13.0022,13.0446,12.9938,13.0192,190627.0
2022-02-23 15:20:00,15.37,15.4,15.35,15.39,235765.0,13.0192,13.0446,13.0022,13.0361,235765.0
2022-02-23 15:30:00,15.38,15.4,15.31,15.31,439296.0,13.0277,13.0446,12.9684,12.9684,439296.0
2022-02-23 15:40:00,15.31,15.33,15.28,15.3,710926.0,12.9684,12.9853,12.9429,12.9599,710926.0
2022-02-23 15:50:00,15.3,15.32,15.26,15.31,1780514.0,12.9599,12.9768,12.926,12.9684,1780514.0
2022-02-24 09:30:00,14.75,14.75,14.42,14.53,834351.0,12.494,12.494,12.2145,12.3077,834351.0
2022-02-24 09:40:00,14.53,14.61,14.39,14.61,650776.0,12.3077,12.3754,12.1891,12.3754,650776.0
2022-02-24 09:50:00,14.61,14.71,14.58,14.7,806843.0,12.3754,12.4601,12.35,12.4517,806843.0
2022-02-24 10:00:00,14.69,14.71,14.55,14.64,743878.0,12.4432,12.4601,12.3246,12.4008,743878.0
2022-02-24 10:10:00,14.64,14.71,14.6,14.7,430670.0,12.4008,12.4601,12.367,12.4517,430670.0
2022-02-24 10:20:00,14.7,14.75,14.59,14.62,337494.0,12.4517,12.494,12.3585,12.3839,337494.0
2022-02-24 10:30:00,14.61,14.7,14.58,14.68,432997.0,12.3754,12.4517,12.35,12.4347,432997.0
2022-02-24 10:40:00,14.67,14.69,14.62,14.66,259095.0,12.4262,12.4432,12.3839,12.4178,259095.0
2022-02-24 10:50:00,14.65,14.69,14.6,14.63,253430.0,12.4093,12.4432,12.367,12.3924,253430.0
2022-02-24 11:00:00,14.62,14.64,14.54,14.64,428383.0,12.3839,12.4008,12.3161,12.4008,428383.0
2022-02-24 11:10:00,14.64,14.73,14.58,14.68,223326.0,12.4008,12.4771,12.35,12.4347,223326.0
2022-02-24 11:20:00,14.68,14.7,14.54,14.56,273409.0,12.4347,12.4517,12.3161,12.3331,273409.0
2022-02-24 11:30:00,14.56,14.58,14.51,14.56,352778.0,12.3331,12.35,12.2907,12.3331,352778.0
2022-02-24 11:40:00,14.56,14.56,14.49,14.53,290569.0,12.3331,12.3331,12.2738,12.3077,290569.0
2022-02-24 11:50:00,14.53,14.58,14.5,14.57,473227.0,12.3077,12.35,12.2822,12.3415,473227.0
2022-02-24 12:00:00,14.57,14.59,14.52,14.53,587814.0,12.3415,12.3585,12.2992,12.3077,587814.0
2022-02-24 12:10:00,14.53,14.54,14.47,14.48,329117.0,12.3077,12.3161,12.2568,12.2653,329117.0
2022-02-24 12:20:00,14.49,14.49,14.44,14.49,176427.0,12.2738,12.2738,12.2314,12.2738,176427.0
2022-02-24 12:30:00,14.49,14.54,14.46,14.53,378937.0,12.2738,12.3161,12.2484,12.3077,378937.0
2022-02-24 12:40:00,14.53,14.54,14.45,14.46,190383.0,12.3077,12.3161,12.2399,12.2484,190383.0
2022-02-24 12:50:00,14.46,14.47,14.43,14.44,209176.0,12.2484,12.2568,12.223,12.2314,209176.0
2022-02-24 13:00:00,14.43,14.44,14.38,14.43,209055.0,12.223,12.2314,12.1806,12.223,209055.0
2022-02-24 13:10:00,14.42,14.48,14.38,14.47,253364.0,12.2145,12.2653,12.1806,12.2568,253364.0
2022-02-24 13:20:00,14.46,14.48,14.41,14.41,162752.0,12.2484,12.2653,12.206,12.206,162752.0
2022-02-24 13:30:00,14.42,14.46,14.38,14.46,220629.0,12.2145,12.2484,12.1806,12.2484,220629.0
2022-02-24 13:40:00,14.46,14.56,14.42,14.56,656145.0,12.2484,12.3331,12.2145,12.3331,656145.0
2022-02-24 13:50:00,14.56,14.59,14.52,14.54,455657.0,12.3331,12.3585,12.2992,12.3161,455657.0
2022-02-24 14:00:00,14.54,14.55,14.43,14.44,372033.0,12.3161,12.3246,12.223,12.2314,372033.0
2022-02-24 14:10:00,14.44,14.54,14.43,14.54,248302.0,12.2314,12.3161,12.223,12.3161,248302.0
2022-02-24 14:20:00,14.54,14.61,14.53,14.6,214831.0,12.3161,12.3754,12.3077,12.367,214831.0
2022-02-24 14:30:00,14.6,14.73,14.58,14.73,674297.0,12.367,12.4771,12.35,12.4771,674297.0
2022-02-24 14:40:00,14.73,14.74,14.67,14.73,531039.0,12.4771,12.4855,12.4262,12.4771,531039.0
2022-02-24 14:50:00,14.73,14.78,14.71,14.75,293271.0,12.4771,12.5194,12.4601,12.494,293271.0
2022-02-24 15:00:00,14.75,14.83,14.73,14.8,240204.0,12.494,12.5618,12.4771,12.5364,240204.0
2022-02-24 15:10:00,14.8,14.83,14.79,14.81,208585.0,12.5364,12.5618,12.5279,12.5448,208585.0
2022-02-24 15:20:00,14.81,14.84,14.78,14.79,547002.0,12.5448,12.5702,12.5194,12.5279,547002.0
2022-02-24 15:30:00,14.79,14.91,14.78,14.91,429921.0,12.5279,12.6295,12.5194,12.6295,429921.0
2022-02-24 15:40:00,14.91,14.94,14.88,14.9,626055.0,12.6295,12.6549,12.6041,12.6211,626055.0
2022-02-24 15:50:00,14.9,15.01,14.9,14.96,1448269.0,12.6211,12.7142,12.6211,12.6719,1448269.0
2022-02-25 09:30:00,15.1,15.37,14.98,15.34,388803.0,12.7905,13.0192,12.6888,12.9938,388803.0
2022-02-25 09:40:00,15.33,15.36,15.19,15.29,199967.0,12.9853,13.0107,12.8667,12.9514,199967.0
2022-02-25 09:50:00,15.29,15.31,15.22,15.24,221266.0,12.9514,12.9684,12.8921,12.9091,221266.0
2022-02-25 10:00:00,15.24,15.31,15.19,15.3,254785.0,12.9091,12.9684,12.8667,12.9599,254785.0
2022-02-25 10:10:00,15.29,15.39,15.26,15.39,345441.0,12.9514,13.0361,12.926,13.0361,345441.0
2022-02-25 10:20:00,15.38,15.41,15.32,15.38,351730.0,13.0277,13.0531,12.9768,13.0277,351730.0
2022-02-25 10:30:00,15.37,15.38,15.28,15.32,364422.0,13.0192,13.0277,12.9429,12.9768,364422.0
2022-02-25 10:40:00,15.32,15.37,15.3,15.35,313132.0,12.9768,13.0192,12.9599,13.0022,313132.0
2022-02-25 10:50:00,15.35,15.38,15.3,15.33,234915.0,13.0022,13.0277,12.9599,12.9853,234915.0
2022-02-25 11:00:00,15.33,15.38,15.3,15.37,152652.0,12.9853,13.0277,12.9599,13.0192,152652.0
2022-02-25 11:10:00,15.36,15.43,15.34,15.42,243447.0,13.0107,13.07,12.9938,13.0615,243447.0
2022-02-25 11:20:00,15.43,15.45,15.38,15.4,582122.0,13.07,13.0869,13.0277,13.0446,582122.0
2022-02-25 11:30:00,15.4,15.43,15.38,15.41,208495.0,13.0446,13.07,13.0277,13.0531,208495.0
2022-02-25 11:40:00,15.41,15.49,15.4,15.48,291796.0,13.0531,13.1208,13.0446,13.1124,291796.0
2022-02-25 11:50:00,15.48,15.58,15.47,15.57,283913.0,13.1124,13.1971,13.1039,13.1886,283913.0
2022-02-25 12:00:00,15.57,15.6,15.55,15.56,233369.0,13.1886,13.214,13.1716,13.1801,233369.0
2022-02-25 12:10:00,15.57,15.6,15.54,15.59,305231.0,13.1886,13.214,13.1632,13.2055,305231.0
2022-02-25 12:20:00,15.59,15.64,15.58,15.62,364698.0,13.2055,13.2479,13.1971,13.2309,364698.0
2022-02-25 12:30:00,15.62,15.66,15.61,15.64,170004.0,13.2309,13.2648,13.2225,13.2479,170004.0
2022-02-25 12:40:00,15.64,15.67,15.64,15.65,106856.0,13.2479,13.2733,13.2479,13.2564,106856.0
2022-02-25 12:50:00,15.65,15.67,15.6,15.63,162979.0,13.2564,13.2733,13.214,13.2394,162979.0
2022-02-25 13:00:00,15.63,15.67,15.6,15.61,115748.0,13.2394,13.2733,13.214,13.2225,115748.0
2022-02-25 13:10:00,15.61,15.67,15.58,15.66,135810.0,13.2225,13.2733,13.1971,13.2648,135810.0
2022-02-25 13:20:00,15.66,15.68,15.63,15.65,112609.0,13.2648,13.2818,13.2394,13.2564,112609.0
2022-02-25 13:30:00,15.66,15.68,15.61,15.63,116806.0,13.2648,13.2818,13.2225,13.2394,116806.0
2022-02-25 13:40:00,15.63,15.69,15.63,15.68,111162.0,13.2394,13.2902,13.2394,13.2818,111162.0
2022-02-25 13:50:00,15.68,15.68,15.63,15.66,108947.0,13.2818,13.2818,13.2394,13.2648,108947.0
2022-02-25 14:00:00,15.66,15.69,15.63,15.66,185304.0,13.2648,13.2902,13.2394,13.2648,185304.0
2022-02-25 14:10:00,15.66,15.67,15.62,15.63,229616.0,13.2648,13.2733,13.2309,13.2394,229616.0
2022-02-25 14:20:00,15.62,15.67,15.62,15.66,180266.0,13.2309,13.2733,13.2309,13.2648,180266.0
2022-02-25 14:30:00,15.66,15.67,15.54,15.55,815869.0,13.2648,13.2733,13.1632,13.1716,815869.0
2022-02-25 14:40:00,15.56,15.57,15.52,15.54,620950.0,13.1801,13.1886,13.1462,13.1632,620950.0
2022-02-25 14:50:00,15.54,15.55,15.49,15.5,472390.0,13.1632,13.1716,13.1208,13.1293,472390.0
2022-02-25 15:00:00,15.5,15.53,15.48,15.53,483996.0,13.1293,13.1547,13.1124,13.1547,483996.0
2022-02-25 15:10:00,15.52,15.56,15.5,15.56,438525.0,13.1462,13.1801,13.1293,13.1801,438525.0
2022-02-25 15:20:00,15.56,15.59,15.54,15.57,451413.0,13.1801,13.2055,13.1632,13.1886,451413.0
2022-02-25 15:30:00,15.56,15.57,15.5,15.57,730137.0,13.1801,13.1886,13.1293,13.1886,730137.0
2022-02-25 15:40:00,15.57,15.59,15.54,15.56,768600.0,13.1886,13.2055,13.1632,13.1801,768600.0
2022-02-25 15:50:00,15.56,15.62,15.54,15.56,2463272.0,13.1801,13.2309,13.1632,13.1801,2463272.0
2022-02-28 09:30:00,15.12,15.32,15.1,15.28,611148.0,12.8074,12.9768,12.7905,12.9429,611148.0
2022-02-28 09:40:00,15.27,15.32,15.17,15.21,364295.0,12.9345,12.9768,12.8498,12.8837,364295.0
2022-02-28 09:50:00,15.22,15.29,15.19,15.28,299540.0,12.8921,12.9514,12.8667,12.9429,299540.0
2022-02-28 10:00:00,15.28,15.34,15.24,15.29,264508.0,12.9429,12.9938,12.9091,12.9514,264508.0
2022-02-28 10:10:00,15.3,15.32,15.21,15.24,309738.0,12.9599,12.9768,12.8837,12.9091,309738.0
2022-02-28 10:20:00,15.23,15.33,15.23,15.28,259053.0,12.9006,12.9853,12.9006,12.9429,259053.0
2022-02-28 10:30:00,15.28,15.43,15.26,15.39,367756.0,12.9429,13.07,12.926,13.0361,367756.0
2022-02-28 10:40:00,15.4,15.43,15.35,15.36,245093.0,13.0446,13.07,13.0022,13.0107,245093.0
2022-02-28 10:50:00,15.36,15.41,15.35,15.4,211843.0,13.0107,13.0531,13.0022,13.0446,211843.0
2022-02-28 11:00:00,15.4,15.43,15.39,15.41,204853.0,13.0446,13.07,13.0361,13.0531,204853.0
2022-02-28 11:10:00,15.41,15.48,15.39,15.45,228631.0,13.0531,13.1124,13.0361,13.0869,228631.0
2022-02-28 11:20:00,15.45,15.53,15.44,15.5,226428.0,13.0869,13.1547,13.0785,13.1293,226428.0
2022-02-28 11:30:00,15.51,15.51,15.46,15.46,228753.0,13.1378,13.1378,13.0954,13.0954,228753.0
2022-02-28 11:40:00,15.47,15.49,15.43,15.45,205897.0,13.1039,13.1208,13.07,13.0869,205897.0
2022-02-28 11:50:00,15.45,15.48,15.42,15.46,233142.0,13.0869,13.1124,13.0615,13.0954,233142.0
2022-02-28 12:00:00,15.47,15.5,15.4,15.41,152748.0,13.1039,13.1293,13.0446,13.0531,152748.0
2022-02-28 12:10:00,15.41,15.41,15.35,15.39,188371.0,13.0531,13.0531,13.0022,13.0361,188371.0
2022-02-28 12:20:00,15.39,15.41,15.37,15.41,125624.0,13.0361,13.0531,13.0192,13.0531,125624.0
2022-02-28 12:30:00,15.4,15.41,15.34,15.35,175917.0,13.0446,13.0531,12.9938,13.0022,175917.0
2022-02-28 12:40:00,15.35,15.36,15.3,15.33,157391.0,13.0022,13.0107,12.9599,12.9853,157391.0
2022-02-28 12:50:00,15.33,15.34,15.28,15.31,161503.0,12.9853,12.9938,12.9429,12.9684,161503.0
2022-02-28 13:00:00,15.31,15.39,15.3,15.39,269442.0,12.9684,13.0361,12.9599,13.0361,269442.0
2022-02-28 13:10:00,15.39,15.42,15.34,15.35,260685.0,13.0361,13.0615,12.9938,13.0022,260685.0
2022-02-28 13:20:00,15.34,15.38,15.31,15.37,175101.0,12.9938,13.0277,12.9684,13.0192,175101.0
2022-02-28 13:30:00,15.37,15.38,15.34,15.38,108562.0,13.0192,13.0277,12.9938,13.0277,108562.0
2022-02-28 13:40:00,15.38,15.4,15.33,15.37,124242.0,13.0277,13.0446,12.9853,13.0192,124242.0
2022-02-28 13:50:00,15.37,15.41,15.36,15.4,173229.0,13.0192,13.0531,13.0107,13.0446,173229.0
2022-02-28 14:00:00,15.4,15.4,15.24,15.25,171043.0,13.0446,13.0446,12.9091,12.9175,171043.0
2022-02-28 14:10:00,15.25,15.28,15.22,15.28,207991.0,12.9175,12.9429,12.8921,12.9429,207991.0
2022-02-28 14:20:00,15.28,15.29,15.23,15.24,214579.0,12.9429,12.9514,12.9006,12.9091,214579.0
2022-02-28 14:30:00,15.24,15.29,15.2,15.27,204736.0,12.9091,12.9514,12.8752,12.9345,204736.0
2022-02-28 14:40:00,15.27,15.32,15.26,15.31,254096.0,12.9345,12.9768,12.926,12.9684,254096.0
2022-02-28 14:50:00,15.31,15.34,15.3,15.33,154726.0,12.9684,12.9938,12.9599,12.9853,154726.0
2022-02-28 15:00:00,15.32,15.33,15.28,15.33,188393.0,12.9768,12.9853,12.9429,12.9853,188393.0
2022-02-28 15:10:00,15.32,15.34,15.29,15.33,212801.0,12.9768,12.9938,12.9514,12.9853,212801.0
2022-02-28 15:20:00,15.33,15.41,15.33,15.38,529390.0,12.9853,13.0531,12.9853,13.0277,529390.0
2022-02-28 15:30:00,15.37,15.38,15.32,15.34,487334.0,13.0192,13.0277,12.9768,12.9938,487334.0
2022-02-28 15:40:00,15.34,15.46,15.33,15.44,801284.0,12.9938,13.0954,12.9853,13.0785,801284.0
2022-02-28 15:50:00,15.44,15.55,15.43,15.53,3028014.0,13.0785,13.1716,13.07,13.1547,3028014.0
2022-03-01 09:30:00,15.28,15.38,15.05,15.06,558734.0,12.9429,13.0277,12.7481,12.7566,558734.0
2022-03-01 09:40:00,15.06,15.08,14.94,14.99,431771.0,12.7566,12.7735,12.6549,12.6973,431771.0
2022-03-01 09:50:00,14.99,15.0,14.8,14.83,418332.0,12.6973,12.7058,12.5364,12.5618,418332.0
2022-03-01 10:00:00,14.81,14.91,14.75,14.76,853215.0,12.5448,12.6295,12.494,12.5025,853215.0
2022-03-01 10:10:00,14.76,14.77,14.63,14.7,642850.0,12.5025,12.5109,12.3924,12.4517,642850.0
2022-03-01 10:20:00,14.71,14.72,14.63,14.69,502393.0,12.4601,12.4686,12.3924,12.4432,502393.0
2022-03-01 10:30:00,14.69,14.73,14.64,14.65,439751.0,12.4432,12.4771,12.4008,12.4093,439751.0
2022-03-01 10:40:00,14.64,14.68,14.58,14.65,669130.0,12.4008,12.4347,12.35,12.4093,669130.0
2022-03-01 10:50:00,14.64,14.72,14.63,14.65,296276.0,12.4008,12.4686,12.3924,12.4093,296276.0
2022-03-01 11:00:00,14.64,14.73,14.63,14.66,237565.0,12.4008,12.4771,12.3924,12.4178,237565.0
2022-03-01 11:10:00,14.66,14.68,14.59,14.6,230571.0,12.4178,12.4347,12.3585,12.367,230571.0
2022-03-01 11:20:00,14.59,14.6,14.55,14.56,240192.0,12.3585,12.367,12.3246,12.3331,240192.0
2022-03-01 11:30:00,14.56,14.57,14.51,14.55,370208.0,12.3331,12.3415,12.2907,12.3246,370208.0
2022-03-01 11:40:00,14.55,14.56,14.47,14.48,373131.0,12.3246,12.3331,12.2568,12.2653,373131.0
2022-03-01 11:50:00,14.48,14.5,14.43,14.45,494329.0,12.2653,12.2822,12.223,12.2399,494329.0
2022-03-01 12:00:00,14.45,14.46,14.37,14.38,431155.0,12.2399,12.2484,12.1721,12.1806,431155.0
2022-03-01 12:10:00,14.38,14.45,14.33,14.42,450345.0,12.1806,12.2399,12.1382,12.2145,450345.0
2022-03-01 12:20:00,14.42,14.42,14.35,14.38,279514.0,12.2145,12.2145,12.1552,12.1806,279514.0
2022-03-01 12:30:00,14.38,14.4,14.3,14.3,336887.0,12.1806,12.1975,12.1128,12.1128,336887.0
2022-03-01 12:40:00,14.3,14.36,14.29,14.36,468939.0,12.1128,12.1637,12.1044,12.1637,468939.0
2022-03-01 12:50:00,14.36,14.38,14.31,14.37,427337.0,12.1637,12.1806,12.1213,12.1721,427337.0
2022-03-01 13:00:00,14.36,14.4,14.29,14.31,282220.0,12.1637,12.1975,12.1044,12.1213,282220.0
2022-03-01 13:10:00,14.31,14.31,14.23,14.24,622249.0,12.1213,12.1213,12.0535,12.062,622249.0
2022-03-01 13:20:00,14.23,14.25,14.15,14.16,480939.0,12.0535,12.0705,11.9858,11.9942,480939.0
2022-03-01 13:30:00,14.17,14.2,14.13,14.17,556501.0,12.0027,12.0281,11.9688,12.0027,556501.0
2022-03-01 13:40:00,14.17,14.23,14.13,14.22,670406.0,12.0027,12.0535,11.9688,12.0451,670406.0
2022-03-01 13:50:00,14.22,14.3,14.22,14.28,375358.0,12.0451,12.1128,12.0451,12.0959,375358.0
2022-03-01 14:00:00,14.28,14.3,14.25,14.28,276800.0,12.0959,12.1128,12.0705,12.0959,276800.0
2022-03-01 14:10:00,14.27,14.33,14.25,14.32,441288.0,12.0874,12.1382,12.0705,12.1298,441288.0
2022-03-01 14:20:00,14.32,14.45,14.32,14.44,589793.0,12.1298,12.2399,12.1298,12.2314,589793.0
2022-03-01 14:30:00,14.44,14.49,14.41,14.49,391638.0,12.2314,12.2738,12.206,12.2738,391638.0
2022-03-01 14:40:00,14.49,14.52,14.45,14.46,761602.0,12.2738,12.2992,12.2399,12.2484,761602.0
2022-03-01 14:50:00,14.46,14.46,14.37,14.4,352421.0,12.2484,12.2484,12.1721,12.1975,352421.0
2022-03-01 15:00:00,14.4,14.52,14.38,14.46,393804.0,12.1975,12.2992,12.1806,12.2484,393804.0
2022-03-01 15:10:00,14.46,14.5,14.44,14.44,1001109.0,12.2484,12.2822,12.2314,12.2314,1001109.0
2022-03-01 15:20:00,14.45,14.52,14.44,14.49,731702.0,12.2399,12.2992,12.2314,12.2738,731702.0
2022-03-01 15:30:00,14.49,14.49,14.43,14.43,684309.0,12.2738,12.2738,12.223,12.223,684309.0
2022-03-01 15:40:00,14.43,14.47,14.38,14.39,1991355.0,12.223,12.2568,12.1806,12.1891,1991355.0
2022-03-01 15:50:00,14.38,14.41,14.3,14.39,2773197.0,12.1806,12.206,12.1128,12.1891,2773197.0
2022-03-02 09:30:00,14.56,14.79,14.55,14.73,878903.0,12.3331,12.5279,12.3246,12.4771,878903.0
2022-03-02 09:40:00,14.73,14.87,14.7,14.84,405431.0,12.4771,12.5957,12.4517,12.5702,405431.0
2022-03-02 09:50:00,14.84,14.94,14.82,14.89,425940.0,12.5702,12.6549,12.5533,12.6126,425940.0
2022-03-02 10:00:00,14.89,14.95,14.78,14.8,284551.0,12.6126,12.6634,12.5194,12.5364,284551.0
2022-03-02 10:10:00,14.79,14.83,14.74,14.83,223679.0,12.5279,12.5618,12.4855,12.5618,223679.0
2022-03-02 10:20:00,14.83,14.9,14.79,14.87,298603.0,12.5618,12.6211,12.5279,12.5957,298603.0
2022-03-02 10:30:00,14.87,14.95,14.79,14.92,375512.0,12.5957,12.6634,12.5279,12.638,375512.0
2022-03-02 10:40:00,14.92,14.94,14.87,14.9,249897.0,12.638,12.6549,12.5957,12.6211,249897.0
2022-03-02 10:50:00,14.9,14.97,14.86,14.95,234078.0,12.6211,12.6804,12.5872,12.6634,234078.0
2022-03-02 11:00:00,14.96,15.04,14.93,15.0,340215.0,12.6719,12.7397,12.6465,12.7058,340215.0
2022-03-02 11:10:00,15.0,15.01,14.95,14.96,290037.0,12.7058,12.7142,12.6634,12.6719,290037.0
2022-03-02 11:20:00,14.96,15.04,14.96,15.02,162347.0,12.6719,12.7397,12.6719,12.7227,162347.0
2022-03-02 11:30:00,15.02,15.09,15.01,15.04,274933.0,12.7227,12.782,12.7142,12.7397,274933.0
2022-03-02 11:40:00,15.04,15.06,14.99,15.02,134906.0,12.7397,12.7566,12.6973,12.7227,134906.0
2022-03-02 11:50:00,15.02,15.07,15.01,15.04,183373.0,12.7227,12.7651,12.7142,12.7397,183373.0
2022-03-02 12:00:00,15.04,15.06,15.01,15.03,124038.0,12.7397,12.7566,12.7142,12.7312,124038.0
2022-03-02 12:10:00,15.03,15.05,15.0,15.03,217936.0,12.7312,12.7481,12.7058,12.7312,217936.0
2022-03-02 12:20:00,15.02,15.05,14.97,15.04,147660.0,12.7227,12.7481,12.6804,12.7397,147660.0
2022-03-02 12:30:00,15.04,15.08,15.04,15.06,105433.0,12.7397,12.7735,12.7397,12.7566,105433.0
2022-03-02 12:40:00,15.07,15.09,15.04,15.08,148043.0,12.7651,12.782,12.7397,12.7735,148043.0
2022-03-02 12:50:00,15.08,15.1,15.05,15.1,96379.0,12.7735,12.7905,12.7481,12.7905,96379.0
2022-03-02 13:00:00,15.11,15.15,15.09,15.09,131530.0,12.7989,12.8328,12.782,12.782,131530.0
2022-03-02 13:10:00,15.09,15.11,15.07,15.1,200892.0,12.782,12.7989,12.7651,12.7905,200892.0
2022-03-02 13:20:00,15.1,15.12,15.09,15.11,107238.0,12.7905,12.8074,12.782,12.7989,107238.0
2022-03-02 13:30:00,15.11,15.13,15.1,15.13,118535.0,12.7989,12.8159,12.7905,12.8159,118535.0
2022-03-02 13:40:00,15.13,15.14,15.08,15.09,148458.0,12.8159,12.8244,12.7735,12.782,148458.0
2022-03-02 13:50:00,15.09,15.11,15.08,15.09,132605.0,12.782,12.7989,12.7735,12.782,132605.0
2022-03-02 14:00:00,15.09,15.13,15.07,15.11,158703.0,12.782,12.8159,12.7651,12.7989,158703.0
2022-03-02 14:10:00,15.11,15.13,15.1,15.11,115651.0,12.7989,12.8159,12.7905,12.7989,115651.0
2022-03-02 14:20:00,15.11,15.12,15.05,15.08,155235.0,12.7989,12.8074,12.7481,12.7735,155235.0
2022-03-02 14:30:00,15.08,15.11,15.06,15.1,136362.0,12.7735,12.7989,12.7566,12.7905,136362.0
2022-03-02 14:40:00,15.1,15.12,15.07,15.09,178343.0,12.7905,12.8074,12.7651,12.782,178343.0
2022-03-02 14:50:00,15.09,15.1,15.01,15.03,186868.0,12.782,12.7905,12.7142,12.7312,186868.0
2022-03-02 15:00:00,15.02,15.09,15.01,15.08,241863.0,12.7227,12.782,12.7142,12.7735,241863.0
2022-03-02 15:10:00,15.08,15.08,15.04,15.08,151324.0,12.7735,12.7735,12.7397,12.7735,151324.0
2022-03-02 15:20:00,15.08,15.11,15.07,15.11,349736.0,12.7735,12.7989,12.7651,12.7989,349736.0
2022-03-02 15:30:00,15.11,15.16,15.11,15.15,423234.0,12.7989,12.8413,12.7989,12.8328,423234.0
2022-03-02 15:40:00,15.14,15.16,15.12,15.14,626282.0,12.8244,12.8413,12.8074,12.8244,626282.0
2022-03-02 15:50:00,15.14,15.19,15.06,15.08,1012843.0,12.8244,12.8667,12.7566,12.7735,1012843.0
2022-03-03 09:30:00,15.09,15.21,14.93,14.98,278020.0,12.782,12.8837,12.6465,12.6888,278020.0
2022-03-03 09:40:00,14.97,15.16,14.97,15.07,196128.0,12.6804,12.8413,12.6804,12.7651,196128.0
2022-03-03 09:50:00,15.07,15.13,15.04,15.09,107443.0,12.7651,12.8159,12.7397,12.782,107443.0
2022-03-03 10:00:00,15.09,15.16,15.01,15.06,177362.0,12.782,12.8413,12.7142,12.7566,177362.0
2022-03-03 10:10:00,15.06,15.08,15.02,15.08,90017.0,12.7566,12.7735,12.7227,12.7735,90017.0
2022-03-03 10:20:00,15.08,15.08,14.99,15.06,128037.0,12.7735,12.7735,12.6973,12.7566,128037.0
2022-03-03 10:30:00,15.06,15.07,14.97,14.98,160790.0,12.7566,12.7651,12.6804,12.6888,160790.0
2022-03-03 10:40:00,14.98,14.99,14.9,14.94,218742.0,12.6888,12.6973,12.6211,12.6549,218742.0
2022-03-03 10:50:00,14.94,14.94,14.86,14.88,231773.0,12.6549,12.6549,12.5872,12.6041,231773.0
2022-03-03 11:00:00,14.88,14.91,14.85,14.88,105908.0,12.6041,12.6295,12.5787,12.6041,105908.0
2022-03-03 11:10:00,14.87,14.88,14.82,14.88,174847.0,12.5957,12.6041,12.5533,12.6041,174847.0
2022-03-03 11:20:00,14.88,14.93,14.88,14.92,137055.0,12.6041,12.6465,12.6041,12.638,137055.0
2022-03-03 11:30:00,14.92,14.96,14.91,14.95,161449.0,12.638,12.6719,12.6295,12.6634,161449.0
2022-03-03 11:40:00,14.95,14.99,14.94,14.97,107661.0,12.6634,12.6973,12.6549,12.6804,107661.0
2022-03-03 11:50:00,14.96,15.01,14.95,14.99,172903.0,12.6719,12.7142,12.6634,12.6973,172903.0
2022-03-03 12:00:00,14.98,15.03,14.97,15.03,67298.0,12.6888,12.7312,12.6804,12.7312,67298.0
2022-03-03 12:10:00,15.04,15.06,15.0,15.02,134978.0,12.7397,12.7566,12.7058,12.7227,134978.0
2022-03-03 12:20:00,15.01,15.03,14.96,14.97,95201.0,12.7142,12.7312,12.6719,12.6804,95201.0
2022-03-03 12:30:00,14.98,15.14,14.98,15.08,282417.0,12.6888,12.8244,12.6888,12.7735,282417.0
2022-03-03 12:40:00,15.08,15.1,15.04,15.08,175639.0,12.7735,12.7905,12.7397,12.7735,175639.0
2022-03-03 12:50:00,15.08,15.09,15.04,15.08,119316.0,12.7735,12.782,12.7397,12.7735,119316.0
2022-03-03 13:00:00,15.07,15.13,15.06,15.1,80863.0,12.7651,12.8159,12.7566,12.7905,80863.0
2022-03-03 13:10:00,15.09,15.12,15.08,15.11,206693.0,12.782,12.8074,12.7735,12.7989,206693.0
2022-03-03 13:20:00,15.11,15.12,15.09,15.12,118322.0,12.7989,12.8074,12.782,12.8074,118322.0
2022-03-03 13:30:00,15.11,15.11,15.03,15.07,145771.0,12.7989,12.7989,12.7312,12.7651,145771.0
2022-03-03 13:40:00,15.07,15.07,15.03,15.05,71622.0,12.7651,12.7651,12.7312,12.7481,71622.0
2022-03-03 13:50:00,15.05,15.08,15.04,15.05,56550.0,12.7481,12.7735,12.7397,12.7481,56550.0
2022-03-03 14:00:00,15.06,15.09,15.05,15.07,45010.0,12.7566,12.782,12.7481,12.7651,45010.0
2022-03-03 14:10:00,15.07,15.12,15.06,15.11,184444.0,12.7651,12.8074,12.7566,12.7989,184444.0
2022-03-03 14:20:00,15.1,15.1,15.06,15.07,94320.0,12.7905,12.7905,12.7566,12.7651,94320.0
2022-03-03 14:30:00,15.07,15.08,15.05,15.07,72090.0,12.7651,12.7735,12.7481,12.7651,72090.0
2022-03-03 14:40:00,15.07,15.09,15.03,15.04,81783.0,12.7651,12.782,12.7312,12.7397,81783.0
2022-03-03 14:50:00,15.04,15.05,15.01,15.03,71931.0,12.7397,12.7481,12.7142,12.7312,71931.0
2022-03-03 15:00:00,15.02,15.03,14.98,15.01,132112.0,12.7227,12.7312,12.6888,12.7142,132112.0
2022-03-03 15:10:00,15.0,15.05,14.98,15.03,131981.0,12.7058,12.7481,12.6888,12.7312,131981.0
2022-03-03 15:20:00,15.03,15.05,15.01,15.04,224088.0,12.7312,12.7481,12.7142,12.7397,224088.0
2022-03-03 15:30:00,15.04,15.06,14.98,15.03,286331.0,12.7397,12.7566,12.6888,12.7312,286331.0
2022-03-03 15:40:00,15.02,15.04,14.98,15.01,286756.0,12.7227,12.7397,12.6888,12.7142,286756.0
2022-03-03 15:50:00,15.0,15.08,14.99,15.08,1118282.0,12.7058,12.7735,12.6973,12.7735,1118282.0
2022-03-04 09:30:00,14.71,14.75,14.55,14.65,625987.0,12.4601,12.494,12.3246,12.4093,625987.0
2022-03-04 09:40:00,14.65,14.72,14.63,14.65,273342.0,12.4093,12.4686,12.3924,12.4093,273342.0
2022-03-04 09:50:00,14.64,14.8,14.62,14.79,265764.0,12.4008,12.5364,12.3839,12.5279,265764.0
2022-03-04 10:00:00,14.79,14.83,14.74,14.76,419915.0,12.5279,12.5618,12.4855,12.5025,419915.0
2022-03-04 10:10:00,14.76,14.78,14.67,14.71,234282.0,12.5025,12.5194,12.4262,12.4601,234282.0
2022-03-04 10:20:00,14.72,14.75,14.69,14.73,183716.0,12.4686,12.494,12.4432,12.4771,183716.0
2022-03-04 10:30:00,14.73,14.77,14.69,14.73,231799.0,12.4771,12.5109,12.4432,12.4771,231799.0
2022-03-04 10:40:00,14.73,14.74,14.69,14.72,265449.0,12.4771,12.4855,12.4432,12.4686,265449.0
2022-03-04 10:50:00,14.71,14.73,14.69,14.7,439678.0,12.4601,12.4771,12.4432,12.4517,439678.0
2022-03-04 11:00:00,14.7,14.71,14.64,14.66,491145.0,12.4517,12.4601,12.4008,12.4178,491145.0
2022-03-04 11:10:00,14.66,14.7,14.64,14.67,174624.0,12.4178,12.4517,12.4008,12.4262,174624.0
2022-03-04 11:20:00,14.67,14.68,14.63,14.66,107336.0,12.4262,12.4347,12.3924,12.4178,107336.0
2022-03-04 11:30:00,14.65,14.67,14.59,14.65,255485.0,12.4093,12.4262,12.3585,12.4093,255485.0
2022-03-04 11:40:00,14.65,14.66,14.6,14.66,327917.0,12.4093,12.4178,12.367,12.4178,327917.0
2022-03-04 11:50:00,14.66,14.66,14.55,14.56,430256.0,12.4178,12.4178,12.3246,12.3331,430256.0
2022-03-04 12:00:00,14.56,14.57,14.52,14.55,152185.0,12.3331,12.3415,12.2992,12.3246,152185.0
2022-03-04 12:10:00,14.56,14.68,14.56,14.66,300380.0,12.3331,12.4347,12.3331,12.4178,300380.0
2022-03-04 12:20:00,14.66,14.67,14.6,14.62,252736.0,12.4178,12.4262,12.367,12.3839,252736.0
2022-03-04 12:30:00,14.62,14.64,14.59,14.63,212943.0,12.3839,12.4008,12.3585,12.3924,212943.0
2022-03-04 12:40:00,14.64,14.65,14.61,14.65,142472.0,12.4008,12.4093,12.3754,12.4093,142472.0
2022-03-04 12:50:00,14.65,14.68,14.64,14.67,144147.0,12.4093,12.4347,12.4008,12.4262,144147.0
2022-03-04 13:00:00,14.67,14.75,14.66,14.73,262215.0,12.4262,12.494,12.4178,12.4771,262215.0
2022-03-04 13:10:00,14.73,14.73,14.63,14.64,133066.0,12.4771,12.4771,12.3924,12.4008,133066.0
2022-03-04 13:20:00,14.65,14.66,14.6,14.61,188238.0,12.4093,12.4178,12.367,12.3754,188238.0
2022-03-04 13:30:00,14.62,14.62,14.58,14.59,198012.0,12.3839,12.3839,12.35,12.3585,198012.0
2022-03-04 13:40:00,14.59,14.6,14.55,14.57,305295.0,12.3585,12.367,12.3246,12.3415,305295.0
2022-03-04 13:50:00,14.56,14.59,14.54,14.54,250274.0,12.3331,12.3585,12.3161,12.3161,250274.0
2022-03-04 14:00:00,14.54,14.57,14.51,14.56,266035.0,12.3161,12.3415,12.2907,12.3331,266035.0
2022-03-04 14:10:00,14.56,14.62,14.54,14.62,309450.0,12.3331,12.3839,12.3161,12.3839,309450.0
2022-03-04 14:20:00,14.62,14.71,14.6,14.66,216656.0,12.3839,12.4601,12.367,12.4178,216656.0
2022-03-04 14:30:00,14.66,14.68,14.6,14.63,277335.0,12.4178,12.4347,12.367,12.3924,277335.0
2022-03-04 14:40:00,14.62,14.63,14.55,14.56,172749.0,12.3839,12.3924,12.3246,12.3331,172749.0
2022-03-04 14:50:00,14.56,14.62,14.55,14.56,200951.0,12.3331,12.3839,12.3246,12.3331,200951.0
2022-03-04 15:00:00,14.56,14.64,14.55,14.61,290405.0,12.3331,12.4008,12.3246,12.3754,290405.0
2022-03-04 15:10:00,14.61,14.62,14.56,14.59,278449.0,12.3754,12.3839,12.3331,12.3585,278449.0
2022-03-04 15:20:00,14.59,14.66,14.57,14.63,262739.0,12.3585,12.4178,12.3415,12.3924,262739.0
2022-03-04 15:30:00,14.63,14.64,14.58,14.61,334468.0,12.3924,12.4008,12.35,12.3754,334468.0
2022-03-04 15:40:00,14.61,14.67,14.59,14.64,705667.0,12.3754,12.4262,12.3585,12.4008,705667.0
2022-03-04 15:50:00,14.64,14.77,14.62,14.76,1663481.0,12.4008,12.5109,12.3839,12.5025,1663481.0
2022-03-07 09:30:00,14.61,14.73,14.58,14.63,330561.0,12.3754,12.4771,12.35,12.3924,330561.0
2022-03-07 09:40:00,14.63,14.68,14.54,14.56,322717.0,12.3924,12.4347,12.3161,12.3331,322717.0
2022-03-07 09:50:00,14.57,14.61,14.52,14.54,203044.0,12.3415,12.3754,12.2992,12.3161,203044.0
2022-03-07 10:00:00,14.54,14.62,14.52,14.59,196278.0,12.3161,12.3839,12.2992,12.3585,196278.0
2022-03-07 10:10:00,14.58,14.6,14.5,14.51,185200.0,12.35,12.367,12.2822,12.2907,185200.0
2022-03-07 10:20:00,14.51,14.54,14.44,14.44,185117.0,12.2907,12.3161,12.2314,12.2314,185117.0
2022-03-07 10:30:00,14.45,14.49,14.39,14.4,201764.0,12.2399,12.2738,12.1891,12.1975,201764.0
2022-03-07 10:40:00,14.4,14.43,14.34,14.35,210228.0,12.1975,12.223,12.1467,12.1552,210228.0
2022-03-07 10:50:00,14.36,14.42,14.33,14.4,264522.0,12.1637,12.2145,12.1382,12.1975,264522.0
2022-03-07 11:00:00,14.4,14.44,14.37,14.42,188805.0,12.1975,12.2314,12.1721,12.2145,188805.0
2022-03-07 11:10:00,14.41,14.48,14.39,14.45,233734.0,12.206,12.2653,12.1891,12.2399,233734.0
2022-03-07 11:20:00,14.46,14.49,14.44,14.47,184993.0,12.2484,12.2738,12.2314,12.2568,184993.0
2022-03-07 11:30:00,14.48,14.48,14.4,14.42,150840.0,12.2653,12.2653,12.1975,12.2145,150840.0
2022-03-07 11:40:00,14.41,14.43,14.36,14.38,250759.0,12.206,12.223,12.1637,12.1806,250759.0
2022-03-07 11:50:00,14.37,14.37,14.31,14.33,166833.0,12.1721,12.1721,12.1213,12.1382,166833.0
2022-03-07 12:00:00,14.33,14.35,14.29,14.34,217587.0,12.1382,12.1552,12.1044,12.1467,217587.0
2022-03-07 12:10:00,14.34,14.35,14.27,14.28,165494.0,12.1467,12.1552,12.0874,12.0959,165494.0
2022-03-07 12:20:00,14.28,14.3,14.24,14.26,225864.0,12.0959,12.1128,12.062,12.079,225864.0
2022-03-07 12:30:00,14.26,14.27,14.22,14.26,305683.0,12.079,12.0874,12.0451,12.079,305683.0
2022-03-07 12:40:00,14.25,14.29,14.23,14.28,338612.0,12.0705,12.1044,12.0535,12.0959,338612.0
2022-03-07 12:50:00,14.27,14.3,14.23,14.27,316270.0,12.0874,12.1128,12.0535,12.0874,316270.0
2022-03-07 13:00:00,14.26,14.31,14.26,14.28,213194.0,12.079,12.1213,12.079,12.0959,213194.0
2022-03-07 13:10:00,14.28,14.28,14.2,14.21,274829.0,12.0959,12.0959,12.0281,12.0366,274829.0
2022-03-07 13:20:00,14.21,14.25,14.19,14.21,366938.0,12.0366,12.0705,12.0197,12.0366,366938.0
2022-03-07 13:30:00,14.2,14.23,14.15,14.19,522595.0,12.0281,12.0535,11.9858,12.0197,522595.0
2022-03-07 13:40:00,14.19,14.19,14.12,14.14,411075.0,12.0197,12.0197,11.9604,11.9773,411075.0
2022-03-07 13:50:00,14.14,14.17,14.12,14.14,303526.0,11.9773,12.0027,11.9604,11.9773,303526.0
2022-03-07 14:00:00,14.14,14.17,14.1,14.15,295501.0,11.9773,12.0027,11.9434,11.9858,295501.0
2022-03-07 14:10:00,14.15,14.21,14.15,14.21,380497.0,11.9858,12.0366,11.9858,12.0366,380497.0
2022-03-07 14:20:00,14.2,14.22,14.17,14.19,290586.0,12.0281,12.0451,12.0027,12.0197,290586.0
2022-03-07 14:30:00,14.2,14.25,14.19,14.24,274277.0,12.0281,12.0705,12.0197,12.062,274277.0
2022-03-07 14:40:00,14.24,14.26,14.22,14.25,471054.0,12.062,12.079,12.0451,12.0705,471054.0
2022-03-07 14:50:00,14.25,14.26,14.2,14.23,584687.0,12.0705,12.079,12.0281,12.0535,584687.0
2022-03-07 15:00:00,14.23,14.23,14.18,14.19,361318.0,12.0535,12.0535,12.0112,12.0197,361318.0
2022-03-07 15:10:00,14.19,14.2,14.1,14.16,437361.0,12.0197,12.0281,11.9434,11.9942,437361.0
2022-03-07 15:20:00,14.15,14.25,14.15,14.23,685909.0,11.9858,12.0705,11.9858,12.0535,685909.0
2022-03-07 15:30:00,14.23,14.24,14.18,14.19,941774.0,12.0535,12.062,12.0112,12.0197,941774.0
2022-03-07 15:40:00,14.19,14.22,14.14,14.15,616395.0,12.0197,12.0451,11.9773,11.9858,616395.0
2022-03-07 15:50:00,14.14,14.17,14.08,14.09,2320378.0,11.9773,12.0027,11.9265,11.935,2320378.0
2022-03-08 09:30:00,14.39,14.47,14.22,14.24,606421.0,12.1891,12.2568,12.0451,12.062,606421.0
2022-03-08 09:40:00,14.24,14.34,14.15,14.27,408324.0,12.062,12.1467,11.9858,12.0874,408324.0
2022-03-08 09:50:00,14.26,14.31,14.18,14.2,336773.0,12.079,12.1213,12.0112,12.0281,336773.0
2022-03-08 10:00:00,14.2,14.2,14.02,14.05,278457.0,12.0281,12.0281,11.8757,11.9011,278457.0
2022-03-08 10:10:00,14.04,14.12,14.01,14.12,282181.0,11.8926,11.9604,11.8672,11.9604,282181.0
2022-03-08 10:20:00,14.13,14.18,14.1,14.11,318377.0,11.9688,12.0112,11.9434,11.9519,318377.0
2022-03-08 10:30:00,14.11,14.16,13.98,14.01,410291.0,11.9519,11.9942,11.8418,11.8672,410291.0
2022-03-08 10:40:00,14.01,14.21,14.0,14.21,462541.0,11.8672,12.0366,11.8587,12.0366,462541.0
2022-03-08 10:50:00,14.2,14.25,14.17,14.24,186498.0,12.0281,12.0705,12.0027,12.062,186498.0
2022-03-08 11:00:00,14.24,14.25,14.16,14.2,202028.0,12.062,12.0705,11.9942,12.0281,202028.0
2022-03-08 11:10:00,14.2,14.26,14.19,14.21,108937.0,12.0281,12.079,12.0197,12.0366,108937.0
2022-03-08 11:20:00,14.21,14.22,14.15,14.16,232344.0,12.0366,12.0451,11.9858,11.9942,232344.0
2022-03-08 11:30:00,14.15,14.17,14.09,14.13,306217.0,11.9858,12.0027,11.935,11.9688,306217.0
2022-03-08 11:40:00,14.13,14.26,14.1,14.25,145927.0,11.9688,12.079,11.9434,12.0705,145927.0
2022-03-08 11:50:00,14.25,14.27,14.22,14.26,121650.0,12.0705,12.0874,12.0451,12.079,121650.0
2022-03-08 12:00:00,14.27,14.45,14.26,14.43,296767.0,12.0874,12.2399,12.079,12.223,296767.0
2022-03-08 12:10:00,14.43,14.57,14.42,14.54,246249.0,12.223,12.3415,12.2145,12.3161,246249.0
2022-03-08 12:20:00,14.54,14.59,14.45,14.58,254575.0,12.3161,12.3585,12.2399,12.35,254575.0
2022-03-08 12:30:00,14.58,14.6,14.51,14.57,268252.0,12.35,12.367,12.2907,12.3415,268252.0
2022-03-08 12:40:00,14.57,14.57,14.49,14.5,194206.0,12.3415,12.3415,12.2738,12.2822,194206.0
2022-03-08 12:50:00,14.5,14.6,14.47,14.59,261121.0,12.2822,12.367,12.2568,12.3585,261121.0
2022-03-08 13:00:00,14.59,14.65,14.58,14.64,185036.0,12.3585,12.4093,12.35,12.4008,185036.0
2022-03-08 13:10:00,14.64,14.65,14.58,14.64,231571.0,12.4008,12.4093,12.35,12.4008,231571.0
2022-03-08 13:20:00,14.64,14.64,14.42,14.44,192525.0,12.4008,12.4008,12.2145,12.2314,192525.0
2022-03-08 13:30:00,14.44,14.44,14.3,14.32,259679.0,12.2314,12.2314,12.1128,12.1298,259679.0
2022-03-08 13:40:00,14.33,14.37,14.3,14.32,148911.0,12.1382,12.1721,12.1128,12.1298,148911.0
2022-03-08 13:50:00,14.32,14.33,14.25,14.28,265439.0,12.1298,12.1382,12.0705,12.0959,265439.0
2022-03-08 14:00:00,14.28,14.34,14.21,14.3,233634.0,12.0959,12.1467,12.0366,12.1128,233634.0
2022-03-08 14:10:00,14.3,14.31,14.25,14.27,187911.0,12.1128,12.1213,12.0705,12.0874,187911.0
2022-03-08 14:20:00,14.27,14.38,14.22,14.37,173200.0,12.0874,12.1806,12.0451,12.1721,173200.0
2022-03-08 14:30:00,14.36,14.39,14.32,14.38,208123.0,12.1637,12.1891,12.1298,12.1806,208123.0
2022-03-08 14:40:00,14.38,14.45,14.34,14.45,146676.0,12.1806,12.2399,12.1467,12.2399,146676.0
2022-03-08 14:50:00,14.45,14.45,14.39,14.43,167834.0,12.2399,12.2399,12.1891,12.223,167834.0
2022-03-08 15:00:00,14.42,14.52,14.4,14.5,186687.0,12.2145,12.2992,12.1975,12.2822,186687.0
2022-03-08 15:10:00,14.5,14.5,14.41,14.43,299015.0,12.2822,12.2822,12.206,12.223,299015.0
2022-03-08 15:20:00,14.43,14.44,14.33,14.33,291974.0,12.223,12.2314,12.1382,12.1382,291974.0
2022-03-08 15:30:00,14.34,14.34,14.26,14.31,306420.0,12.1467,12.1467,12.079,12.1213,306420.0
2022-03-08 15:40:00,14.31,14.33,14.21,14.24,998725.0,12.1213,12.1382,12.0366,12.062,998725.0
2022-03-08 15:50:00,14.24,14.27,14.17,14.17,1489974.0,12.062,12.0874,12.0027,12.0027,1489974.0
2022-03-09 09:30:00,14.61,14.87,14.59,14.72,613884.0,12.3754,12.5957,12.3585,12.4686,613884.0
2022-03-09 09:40:00,14.72,14.85,14.64,14.84,243226.0,12.4686,12.5787,12.4008,12.5702,243226.0
2022-03-09 09:50:00,14.83,14.84,14.54,14.63,341312.0,12.5618,12.5702,12.3161,12.3924,341312.0
2022-03-09 10:00:00,14.64,14.69,14.59,14.62,177983.0,12.4008,12.4432,12.3585,12.3839,177983.0
2022-03-09 10:10:00,14.62,14.69,14.61,14.66,206677.0,12.3839,12.4432,12.3754,12.4178,206677.0
2022-03-09 10:20:00,14.66,14.67,14.57,14.62,172652.0,12.4178,12.4262,12.3415,12.3839,172652.0
2022-03-09 10:30:00,14.62,14.75,14.59,14.74,191267.0,12.3839,12.494,12.3585,12.4855,191267.0
2022-03-09 10:40:00,14.74,14.76,14.65,14.69,243215.0,12.4855,12.5025,12.4093,12.4432,243215.0
2022-03-09 10:50:00,14.69,14.74,14.65,14.73,121532.0,12.4432,12.4855,12.4093,12.4771,121532.0
2022-03-09 11:00:00,14.73,14.74,14.66,14.68,252315.0,12.4771,12.4855,12.4178,12.4347,252315.0
2022-03-09 11:10:00,14.68,14.68,14.6,14.66,189616.0,12.4347,12.4347,12.367,12.4178,189616.0
2022-03-09 11:20:00,14.66,14.68,14.61,14.62,204397.0,12.4178,12.4347,12.3754,12.3839,204397.0
2022-03-09 11:30:00,14.62,14.72,14.6,14.7,192482.0,12.3839,12.4686,12.367,12.4517,192482.0
2022-03-09 11:40:00,14.7,14.72,14.67,14.71,91671.0,12.4517,12.4686,12.4262,12.4601,91671.0
2022-03-09 11:50:00,14.71,14.72,14.68,14.71,119188.0,12.4601,12.4686,12.4347,12.4601,119188.0
2022-03-09 12:00:00,14.72,14.74,14.68,14.71,135390.0,12.4686,12.4855,12.4347,12.4601,135390.0
2022-03-09 12:10:00,14.71,14.77,14.71,14.73,169778.0,12.4601,12.5109,12.4601,12.4771,169778.0
2022-03-09 12:20:00,14.74,14.79,14.72,14.78,193333.0,12.4855,12.5279,12.4686,12.5194,193333.0
2022-03-09 12:30:00,14.78,14.8,14.77,14.8,155110.0,12.5194,12.5364,12.5109,12.5364,155110.0
2022-03-09 12:40:00,14.8,14.82,14.78,14.82,83070.0,12.5364,12.5533,12.5194,12.5533,83070.0
2022-03-09 12:50:00,14.81,14.82,14.71,14.78,322363.0,12.5448,12.5533,12.4601,12.5194,322363.0
2022-03-09 13:00:00,14.77,14.78,14.72,14.76,212799.0,12.5109,12.5194,12.4686,12.5025,212799.0
2022-03-09 13:10:00,14.76,14.81,14.75,14.78,146863.0,12.5025,12.5448,12.494,12.5194,146863.0
2022-03-09 13:20:00,14.78,14.8,14.76,14.79,98722.0,12.5194,12.5364,12.5025,12.5279,98722.0
2022-03-09 13:30:00,14.79,14.79,14.74,14.77,127790.0,12.5279,12.5279,12.4855,12.5109,127790.0
2022-03-09 13:40:00,14.77,14.79,14.69,14.7,102207.0,12.5109,12.5279,12.4432,12.4517,102207.0
2022-03-09 13:50:00,14.7,14.73,14.67,14.68,74288.0,12.4517,12.4771,12.4262,12.4347,74288.0
2022-03-09 14:00:00,14.68,14.73,14.65,14.66,142346.0,12.4347,12.4771,12.4093,12.4178,142346.0
2022-03-09 14:10:00,14.66,14.67,14.61,14.63,121263.0,12.4178,12.4262,12.3754,12.3924,121263.0
2022-03-09 14:20:00,14.64,14.66,14.63,14.66,86190.0,12.4008,12.4178,12.3924,12.4178,86190.0
2022-03-09 14:30:00,14.66,14.7,14.66,14.68,156696.0,12.4178,12.4517,12.4178,12.4347,156696.0
2022-03-09 14:40:00,14.68,14.71,14.67,14.69,157894.0,12.4347,12.4601,12.4262,12.4432,157894.0
2022-03-09 14:50:00,14.69,14.73,14.67,14.69,224248.0,12.4432,12.4771,12.4262,12.4432,224248.0
2022-03-09 15:00:00,14.69,14.75,14.68,14.75,153457.0,12.4432,12.494,12.4347,12.494,153457.0
2022-03-09 15:10:00,14.75,14.77,14.73,14.74,277288.0,12.494,12.5109,12.4771,12.4855,277288.0
2022-03-09 15:20:00,14.74,14.78,14.73,14.76,217667.0,12.4855,12.5194,12.4771,12.5025,217667.0
2022-03-09 15:30:00,14.75,14.82,14.75,14.78,585420.0,12.494,12.5533,12.494,12.5194,585420.0
2022-03-09 15:40:00,14.78,14.8,14.74,14.77,429463.0,12.5194,12.5364,12.4855,12.5109,429463.0
2022-03-09 15:50:00,14.77,14.82,14.68,14.7,1324703.0,12.5109,12.5533,12.4347,12.4517,1324703.0
2022-03-10 09:30:00,14.47,14.6,14.39,14.58,342767.0,12.2568,12.367,12.1891,12.35,342767.0
2022-03-10 09:40:00,14.57,14.66,14.54,14.6,209953.0,12.3415,12.4178,12.3161,12.367,209953.0
2022-03-10 09:50:00,14.59,14.7,14.51,14.68,152061.0,12.3585,12.4517,12.2907,12.4347,152061.0
2022-03-10 10:00:00,14.68,14.69,14.57,14.61,164501.0,12.4347,12.4432,12.3415,12.3754,164501.0
2022-03-10 10:10:00,14.61,14.69,14.59,14.68,209821.0,12.3754,12.4432,12.3585,12.4347,209821.0
2022-03-10 10:20:00,14.68,14.7,14.59,14.59,249966.0,12.4347,12.4517,12.3585,12.3585,249966.0
2022-03-10 10:30:00,14.6,14.62,14.51,14.55,118172.0,12.367,12.3839,12.2907,12.3246,118172.0
2022-03-10 10:40:00,14.56,14.58,14.53,14.56,139505.0,12.3331,12.35,12.3077,12.3331,139505.0
2022-03-10 10:50:00,14.56,14.56,14.45,14.47,112172.0,12.3331,12.3331,12.2399,12.2568,112172.0
2022-03-10 11:00:00,14.47,14.48,14.42,14.46,184346.0,12.2568,12.2653,12.2145,12.2484,184346.0
2022-03-10 11:10:00,14.45,14.51,14.45,14.49,201917.0,12.2399,12.2907,12.2399,12.2738,201917.0
2022-03-10 11:20:00,14.49,14.51,14.44,14.46,130418.0,12.2738,12.2907,12.2314,12.2484,130418.0
2022-03-10 11:30:00,14.46,14.49,14.43,14.43,198335.0,12.2484,12.2738,12.223,12.223,198335.0
2022-03-10 11:40:00,14.44,14.46,14.42,14.45,113571.0,12.2314,12.2484,12.2145,12.2399,113571.0
2022-03-10 11:50:00,14.46,14.48,14.44,14.48,59217.0,12.2484,12.2653,12.2314,12.2653,59217.0
2022-03-10 12:00:00,14.47,14.51,14.46,14.49,88338.0,12.2568,12.2907,12.2484,12.2738,88338.0
2022-03-10 12:10:00,14.49,14.53,14.48,14.51,174081.0,12.2738,12.3077,12.2653,12.2907,174081.0
2022-03-10 12:20:00,14.51,14.56,14.5,14.53,106712.0,12.2907,12.3331,12.2822,12.3077,106712.0
2022-03-10 12:30:00,14.53,14.53,14.46,14.47,56210.0,12.3077,12.3077,12.2484,12.2568,56210.0
2022-03-10 12:40:00,14.48,14.48,14.44,14.46,70124.0,12.2653,12.2653,12.2314,12.2484,70124.0
2022-03-10 12:50:00,14.46,14.47,14.43,14.44,67032.0,12.2484,12.2568,12.223,12.2314,67032.0
2022-03-10 13:00:00,14.44,14.44,14.39,14.43,81742.0,12.2314,12.2314,12.1891,12.223,81742.0
2022-03-10 13:10:00,14.42,14.5,14.42,14.5,192188.0,12.2145,12.2822,12.2145,12.2822,192188.0
2022-03-10 13:20:00,14.49,14.51,14.44,14.47,159456.0,12.2738,12.2907,12.2314,12.2568,159456.0
2022-03-10 13:30:00,14.47,14.48,14.43,14.44,213589.0,12.2568,12.2653,12.223,12.2314,213589.0
2022-03-10 13:40:00,14.44,14.5,14.43,14.49,146196.0,12.2314,12.2822,12.223,12.2738,146196.0
2022-03-10 13:50:00,14.5,14.51,14.46,14.46,137859.0,12.2822,12.2907,12.2484,12.2484,137859.0
2022-03-10 14:00:00,14.46,14.54,14.45,14.51,451441.0,12.2484,12.3161,12.2399,12.2907,451441.0
2022-03-10 14:10:00,14.51,14.58,14.49,14.57,251393.0,12.2907,12.35,12.2738,12.3415,251393.0
2022-03-10 14:20:00,14.57,14.57,14.52,14.55,355673.0,12.3415,12.3415,12.2992,12.3246,355673.0
2022-03-10 14:30:00,14.55,14.58,14.54,14.55,332857.0,12.3246,12.35,12.3161,12.3246,332857.0
2022-03-10 14:40:00,14.56,14.61,14.55,14.61,294349.0,12.3331,12.3754,12.3246,12.3754,294349.0
2022-03-10 14:50:00,14.61,14.63,14.55,14.55,229405.0,12.3754,12.3924,12.3246,12.3246,229405.0
2022-03-10 15:00:00,14.55,14.55,14.49,14.51,174456.0,12.3246,12.3246,12.2738,12.2907,174456.0
2022-03-10 15:10:00,14.51,14.57,14.49,14.54,465537.0,12.2907,12.3415,12.2738,12.3161,465537.0
2022-03-10 15:20:00,14.54,14.55,14.5,14.52,268200.0,12.3161,12.3246,12.2822,12.2992,268200.0
2022-03-10 15:30:00,14.53,14.55,14.52,14.54,511383.0,12.3077,12.3246,12.2992,12.3161,511383.0
2022-03-10 15:40:00,14.54,14.58,14.54,14.58,395379.0,12.3161,12.35,12.3161,12.35,395379.0
2022-03-10 15:50:00,14.58,14.64,14.57,14.6,1011566.0,12.35,12.4008,12.3415,12.367,1011566.0
2022-03-11 09:30:00,14.74,14.88,14.7,14.84,358667.0,12.4855,12.6041,12.4517,12.5702,358667.0
2022-03-11 09:40:00,14.84,15.03,14.83,15.01,401204.0,12.5702,12.7312,12.5618,12.7142,401204.0
2022-03-11 09:50:00,15.01,15.02,14.9,14.98,450649.0,12.7142,12.7227,12.6211,12.6888,450649.0
2022-03-11 10:00:00,14.98,14.99,14.83,14.84,283719.0,12.6888,12.6973,12.5618,12.5702,283719.0
2022-03-11 10:10:00,14.83,14.98,14.83,14.93,201265.0,12.5618,12.6888,12.5618,12.6465,201265.0
2022-03-11 10:20:00,14.93,15.0,14.88,14.96,191631.0,12.6465,12.7058,12.6041,12.6719,191631.0
2022-03-11 10:30:00,14.96,14.98,14.86,14.92,224253.0,12.6719,12.6888,12.5872,12.638,224253.0
2022-03-11 10:40:00,14.92,14.93,14.84,14.86,192752.0,12.638,12.6465,12.5702,12.5872,192752.0
2022-03-11 10:50:00,14.87,14.92,14.86,14.91,182636.0,12.5957,12.638,12.5872,12.6295,182636.0
2022-03-11 11:00:00,14.91,14.92,14.83,14.86,113761.0,12.6295,12.638,12.5618,12.5872,113761.0
2022-03-11 11:10:00,14.86,14.86,14.8,14.85,128939.0,12.5872,12.5872,12.5364,12.5787,128939.0
2022-03-11 11:20:00,14.86,14.88,14.8,14.81,87983.0,12.5872,12.6041,12.5364,12.5448,87983.0
2022-03-11 11:30:00,14.81,14.85,14.77,14.85,81348.0,12.5448,12.5787,12.5109,12.5787,81348.0
2022-03-11 11:40:00,14.85,14.85,14.78,14.83,136823.0,12.5787,12.5787,12.5194,12.5618,136823.0
2022-03-11 11:50:00,14.82,14.83,14.78,14.79,61924.0,12.5533,12.5618,12.5194,12.5279,61924.0
2022-03-11 12:00:00,14.79,14.81,14.75,14.76,96987.0,12.5279,12.5448,12.494,12.5025,96987.0
2022-03-11 12:10:00,14.76,14.82,14.75,14.82,56803.0,12.5025,12.5533,12.494,12.5533,56803.0
2022-03-11 12:20:00,14.82,14.84,14.78,14.78,111067.0,12.5533,12.5702,12.5194,12.5194,111067.0
2022-03-11 12:30:00,14.78,14.79,14.74,14.76,120069.0,12.5194,12.5279,12.4855,12.5025,120069.0
2022-03-11 12:40:00,14.76,14.84,14.75,14.79,258330.0,12.5025,12.5702,12.494,12.5279,258330.0
2022-03-11 12:50:00,14.79,14.83,14.79,14.81,59996.0,12.5279,12.5618,12.5279,12.5448,59996.0
2022-03-11 13:00:00,14.81,14.86,14.79,14.81,102022.0,12.5448,12.5872,12.5279,12.5448,102022.0
2022-03-11 13:10:00,14.82,14.83,14.8,14.83,74951.0,12.5533,12.5618,12.5364,12.5618,74951.0
2022-03-11 13:20:00,14.83,14.84,14.78,14.8,113181.0,12.5618,12.5702,12.5194,12.5364,113181.0
2022-03-11 13:30:00,14.8,14.81,14.74,14.76,422259.0,12.5364,12.5448,12.4855,12.5025,422259.0
2022-03-11 13:40:00,14.76,14.82,14.75,14.81,164392.0,12.5025,12.5533,12.494,12.5448,164392.0
2022-03-11 13:50:00,14.81,14.81,14.74,14.75,400654.0,12.5448,12.5448,12.4855,12.494,400654.0
2022-03-11 14:00:00,14.75,14.76,14.73,14.75,124841.0,12.494,12.5025,12.4771,12.494,124841.0
2022-03-11 14:10:00,14.76,14.79,14.74,14.77,211847.0,12.5025,12.5279,12.4855,12.5109,211847.0
2022-03-11 14:20:00,14.76,14.81,14.74,14.8,169602.0,12.5025,12.5448,12.4855,12.5364,169602.0
2022-03-11 14:30:00,14.79,14.8,14.76,14.77,152564.0,12.5279,12.5364,12.5025,12.5109,152564.0
2022-03-11 14:40:00,14.77,14.77,14.75,14.77,474610.0,12.5109,12.5109,12.494,12.5109,474610.0
2022-03-11 14:50:00,14.77,14.81,14.75,14.79,490148.0,12.5109,12.5448,12.494,12.5279,490148.0
2022-03-11 15:00:00,14.8,14.8,14.75,14.77,378388.0,12.5364,12.5364,12.494,12.5109,378388.0
2022-03-11 15:10:00,14.77,14.78,14.75,14.76,413974.0,12.5109,12.5194,12.494,12.5025,413974.0
2022-03-11 15:20:00,14.77,14.77,14.71,14.75,239507.0,12.5109,12.5109,12.4601,12.494,239507.0
2022-03-11 15:30:00,14.75,14.76,14.72,14.75,431047.0,12.494,12.5025,12.4686,12.494,431047.0
2022-03-11 15:40:00,14.74,14.75,14.68,14.71,851600.0,12.4855,12.494,12.4347,12.4601,851600.0
2022-03-11 15:50:00,14.71,14.77,14.71,14.71,1964353.0,12.4601,12.5109,12.4601,12.4601,1964353.0
2022-03-14 09:30:00,15.01,15.08,14.91,14.96,479963.0,12.7142,12.7735,12.6295,12.6719,479963.0
2022-03-14 09:40:00,14.95,15.04,14.91,15.03,395391.0,12.6634,12.7397,12.6295,12.7312,395391.0
2022-03-14 09:50:00,15.03,15.08,14.97,15.02,220992.0,12.7312,12.7735,12.6804,12.7227,220992.0
2022-03-14 10:00:00,15.02,15.12,14.99,15.11,173180.0,12.7227,12.8074,12.6973,12.7989,173180.0
2022-03-14 10:10:00,15.12,15.2,15.11,15.19,158201.0,12.8074,12.8752,12.7989,12.8667,158201.0
2022-03-14 10:20:00,15.19,15.23,15.17,15.21,253742.0,12.8667,12.9006,12.8498,12.8837,253742.0
2022-03-14 10:30:00,15.2,15.24,15.15,15.21,196687.0,12.8752,12.9091,12.8328,12.8837,196687.0
2022-03-14 10:40:00,15.21,15.24,15.18,15.18,195513.0,12.8837,12.9091,12.8582,12.8582,195513.0
2022-03-14 10:50:00,15.19,15.26,15.17,15.26,368009.0,12.8667,12.926,12.8498,12.926,368009.0
2022-03-14 11:00:00,15.26,15.3,15.21,15.22,430344.0,12.926,12.9599,12.8837,12.8921,430344.0
2022-03-14 11:10:00,15.21,15.23,15.17,15.23,163180.0,12.8837,12.9006,12.8498,12.9006,163180.0
2022-03-14 11:20:00,15.23,15.24,15.2,15.22,203991.0,12.9006,12.9091,12.8752,12.8921,203991.0
2022-03-14 11:30:00,15.21,15.24,15.16,15.18,188354.0,12.8837,12.9091,12.8413,12.8582,188354.0
2022-03-14 11:40:00,15.17,15.17,15.01,15.01,124369.0,12.8498,12.8498,12.7142,12.7142,124369.0
2022-03-14 11:50:00,15.01,15.04,15.0,15.03,144347.0,12.7142,12.7397,12.7058,12.7312,144347.0
2022-03-14 12:00:00,15.02,15.03,14.99,15.02,174099.0,12.7227,12.7312,12.6973,12.7227,174099.0
2022-03-14 12:10:00,15.02,15.05,14.98,15.04,112924.0,12.7227,12.7481,12.6888,12.7397,112924.0
2022-03-14 12:20:00,15.04,15.11,15.03,15.11,175590.0,12.7397,12.7989,12.7312,12.7989,175590.0
2022-03-14 12:30:00,15.1,15.12,15.08,15.11,140756.0,12.7905,12.8074,12.7735,12.7989,140756.0
2022-03-14 12:40:00,15.11,15.13,15.05,15.07,124705.0,12.7989,12.8159,12.7481,12.7651,124705.0
2022-03-14 12:50:00,15.07,15.08,15.03,15.07,117337.0,12.7651,12.7735,12.7312,12.7651,117337.0
2022-03-14 13:00:00,15.07,15.09,15.02,15.03,171676.0,12.7651,12.782,12.7227,12.7312,171676.0
2022-03-14 13:10:00,15.03,15.03,14.97,15.02,259882.0,12.7312,12.7312,12.6804,12.7227,259882.0
2022-03-14 13:20:00,15.01,15.02,14.96,14.98,94891.0,12.7142,12.7227,12.6719,12.6888,94891.0
2022-03-14 13:30:00,14.98,14.99,14.9,14.92,212181.0,12.6888,12.6973,12.6211,12.638,212181.0
2022-03-14 13:40:00,14.92,14.97,14.91,14.92,135587.0,12.638,12.6804,12.6295,12.638,135587.0
2022-03-14 13:50:00,14.92,14.96,14.9,14.91,249254.0,12.638,12.6719,12.6211,12.6295,249254.0
2022-03-14 14:00:00,14.91,14.95,14.9,14.93,142644.0,12.6295,12.6634,12.6211,12.6465,142644.0
2022-03-14 14:10:00,14.94,14.97,14.92,14.94,131894.0,12.6549,12.6804,12.638,12.6549,131894.0
2022-03-14 14:20:00,14.94,14.95,14.87,14.88,91368.0,12.6549,12.6634,12.5957,12.6041,91368.0
2022-03-14 14:30:00,14.88,14.93,14.87,14.91,189349.0,12.6041,12.6465,12.5957,12.6295,189349.0
2022-03-14 14:40:00,14.92,14.93,14.87,14.88,132867.0,12.638,12.6465,12.5957,12.6041,132867.0
2022-03-14 14:50:00,14.88,14.93,14.88,14.93,133012.0,12.6041,12.6465,12.6041,12.6465,133012.0
2022-03-14 15:00:00,14.93,14.99,14.92,14.94,218016.0,12.6465,12.6973,12.638,12.6549,218016.0
2022-03-14 15:10:00,14.94,15.01,14.93,15.01,526091.0,12.6549,12.7142,12.6465,12.7142,526091.0
2022-03-14 15:20:00,15.0,15.03,14.99,14.99,276479.0,12.7058,12.7312,12.6973,12.6973,276479.0
2022-03-14 15:30:00,14.99,14.99,14.9,14.94,308320.0,12.6973,12.6973,12.6211,12.6549,308320.0
2022-03-14 15:40:00,14.94,14.99,14.92,14.97,535915.0,12.6549,12.6973,12.638,12.6804,535915.0
2022-03-14 15:50:00,14.97,15.06,14.96,15.04,1127386.0,12.6804,12.7566,12.6719,12.7397,1127386.0
2022-03-15 09:30:00,15.14,15.25,15.07,15.23,300562.0,12.8244,12.9175,12.7651,12.9006,300562.0
2022-03-15 09:40:00,15.25,15.25,15.02,15.08,186338.0,12.9175,12.9175,12.7227,12.7735,186338.0
2022-03-15 09:50:00,15.08,15.08,15.0,15.02,101636.0,12.7735,12.7735,12.7058,12.7227,101636.0
2022-03-15 10:00:00,15.02,15.04,14.83,14.85,122564.0,12.7227,12.7397,12.5618,12.5787,122564.0
2022-03-15 10:10:00,14.85,14.91,14.82,14.9,177186.0,12.5787,12.6295,12.5533,12.6211,177186.0
2022-03-15 10:20:00,14.9,14.98,14.86,14.98,151907.0,12.6211,12.6888,12.5872,12.6888,151907.0
2022-03-15 10:30:00,14.98,15.02,14.95,14.98,169081.0,12.6888,12.7227,12.6634,12.6888,169081.0
2022-03-15 10:40:00,14.98,15.03,14.98,15.0,107478.0,12.6888,12.7312,12.6888,12.7058,107478.0
2022-03-15 10:50:00,15.01,15.02,14.96,14.97,121938.0,12.7142,12.7227,12.6719,12.6804,121938.0
2022-03-15 11:00:00,14.96,14.98,14.89,14.91,127365.0,12.6719,12.6888,12.6126,12.6295,127365.0
2022-03-15 11:10:00,14.91,14.94,14.88,14.91,113623.0,12.6295,12.6549,12.6041,12.6295,113623.0
2022-03-15 11:20:00,14.91,14.95,14.89,14.92,188277.0,12.6295,12.6634,12.6126,12.638,188277.0
2022-03-15 11:30:00,14.91,14.93,14.85,14.86,214648.0,12.6295,12.6465,12.5787,12.5872,214648.0
2022-03-15 11:40:00,14.86,14.91,14.85,14.9,126930.0,12.5872,12.6295,12.5787,12.6211,126930.0
2022-03-15 11:50:00,14.91,14.94,14.81,14.86,232513.0,12.6295,12.6549,12.5448,12.5872,232513.0
2022-03-15 12:00:00,14.86,14.87,14.8,14.84,121216.0,12.5872,12.5957,12.5364,12.5702,121216.0
2022-03-15 12:10:00,14.84,14.84,14.8,14.82,125630.0,12.5702,12.5702,12.5364,12.5533,125630.0
2022-03-15 12:20:00,14.82,14.85,14.79,14.84,121639.0,12.5533,12.5787,12.5279,12.5702,121639.0
2022-03-15 12:30:00,14.84,14.87,14.83,14.87,90951.0,12.5702,12.5957,12.5618,12.5957,90951.0
2022-03-15 12:40:00,14.87,14.88,14.85,14.86,101894.0,12.5957,12.6041,12.5787,12.5872,101894.0
2022-03-15 12:50:00,14.86,14.89,14.83,14.87,125256.0,12.5872,12.6126,12.5618,12.5957,125256.0
2022-03-15 13:00:00,14.86,14.93,14.86,14.91,88040.0,12.5872,12.6465,12.5872,12.6295,88040.0
2022-03-15 13:10:00,14.91,14.92,14.86,14.87,131350.0,12.6295,12.638,12.5872,12.5957,131350.0
2022-03-15 13:20:00,14.87,14.9,14.86,14.86,89194.0,12.5957,12.6211,12.5872,12.5872,89194.0
2022-03-15 13:30:00,14.86,14.89,14.85,14.86,93507.0,12.5872,12.6126,12.5787,12.5872,93507.0
2022-03-15 13:40:00,14.86,14.88,14.84,14.85,96341.0,12.5872,12.6041,12.5702,12.5787,96341.0
2022-03-15 13:50:00,14.84,14.89,14.84,14.88,137785.0,12.5702,12.6126,12.5702,12.6041,137785.0
2022-03-15 14:00:00,14.88,14.89,14.83,14.84,123504.0,12.6041,12.6126,12.5618,12.5702,123504.0
2022-03-15 14:10:00,14.83,14.84,14.76,14.76,167847.0,12.5618,12.5702,12.5025,12.5025,167847.0
2022-03-15 14:20:00,14.77,14.79,14.74,14.78,146362.0,12.5109,12.5279,12.4855,12.5194,146362.0
2022-03-15 14:30:00,14.77,14.83,14.75,14.83,171887.0,12.5109,12.5618,12.494,12.5618,171887.0
2022-03-15 14:40:00,14.83,14.89,14.82,14.89,143853.0,12.5618,12.6126,12.5533,12.6126,143853.0
2022-03-15 14:50:00,14.89,14.94,14.89,14.93,107122.0,12.6126,12.6549,12.6126,12.6465,107122.0
2022-03-15 15:00:00,14.93,14.95,14.92,14.93,162528.0,12.6465,12.6634,12.638,12.6465,162528.0
2022-03-15 15:10:00,14.93,14.99,14.93,14.98,137234.0,12.6465,12.6973,12.6465,12.6888,137234.0
2022-03-15 15:20:00,14.97,15.0,14.97,14.98,119537.0,12.6804,12.7058,12.6804,12.6888,119537.0
2022-03-15 15:30:00,14.99,15.0,14.96,14.98,220630.0,12.6973,12.7058,12.6719,12.6888,220630.0
2022-03-15 15:40:00,14.98,15.01,14.96,14.98,477573.0,12.6888,12.7142,12.6719,12.6888,477573.0
2022-03-15 15:50:00,14.99,15.03,14.96,14.98,843763.0,12.6973,12.7312,12.6719,12.6888,843763.0
2022-03-16 09:30:00,15.17,15.32,15.16,15.28,659561.0,12.8498,12.9768,12.8413,12.9429,659561.0
2022-03-16 09:40:00,15.28,15.35,15.22,15.28,546486.0,12.9429,13.0022,12.8921,12.9429,546486.0
2022-03-16 09:50:00,15.29,15.31,15.23,15.25,255511.0,12.9514,12.9684,12.9006,12.9175,255511.0
2022-03-16 10:00:00,15.25,15.26,15.16,15.17,281023.0,12.9175,12.926,12.8413,12.8498,281023.0
2022-03-16 10:10:00,15.17,15.34,15.17,15.33,245273.0,12.8498,12.9938,12.8498,12.9853,245273.0
2022-03-16 10:20:00,15.33,15.38,15.27,15.29,449741.0,12.9853,13.0277,12.9345,12.9514,449741.0
2022-03-16 10:30:00,15.29,15.36,15.26,15.31,290043.0,12.9514,13.0107,12.926,12.9684,290043.0
2022-03-16 10:40:00,15.32,15.32,15.19,15.22,247603.0,12.9768,12.9768,12.8667,12.8921,247603.0
2022-03-16 10:50:00,15.22,15.25,15.18,15.25,201382.0,12.8921,12.9175,12.8582,12.9175,201382.0
2022-03-16 11:00:00,15.24,15.27,15.19,15.23,215457.0,12.9091,12.9345,12.8667,12.9006,215457.0
2022-03-16 11:10:00,15.23,15.26,15.2,15.22,77125.0,12.9006,12.926,12.8752,12.8921,77125.0
2022-03-16 11:20:00,15.23,15.25,15.19,15.24,160154.0,12.9006,12.9175,12.8667,12.9091,160154.0
2022-03-16 11:30:00,15.23,15.28,15.19,15.22,180148.0,12.9006,12.9429,12.8667,12.8921,180148.0
2022-03-16 11:40:00,15.22,15.22,15.17,15.2,222865.0,12.8921,12.8921,12.8498,12.8752,222865.0
2022-03-16 11:50:00,15.2,15.25,15.19,15.24,116584.0,12.8752,12.9175,12.8667,12.9091,116584.0
2022-03-16 12:00:00,15.24,15.27,15.23,15.24,100790.0,12.9091,12.9345,12.9006,12.9091,100790.0
2022-03-16 12:10:00,15.23,15.29,15.22,15.28,239136.0,12.9006,12.9514,12.8921,12.9429,239136.0
2022-03-16 12:20:00,15.28,15.29,15.22,15.27,570173.0,12.9429,12.9514,12.8921,12.9345,570173.0
2022-03-16 12:30:00,15.27,15.35,15.25,15.34,646809.0,12.9345,13.0022,12.9175,12.9938,646809.0
2022-03-16 12:40:00,15.34,15.37,15.23,15.25,379827.0,12.9938,13.0192,12.9006,12.9175,379827.0
2022-03-16 12:50:00,15.25,15.33,15.24,15.33,377658.0,12.9175,12.9853,12.9091,12.9853,377658.0
2022-03-16 13:00:00,15.33,15.36,15.3,15.31,136632.0,12.9853,13.0107,12.9599,12.9684,136632.0
2022-03-16 13:10:00,15.3,15.3,15.25,15.28,237443.0,12.9599,12.9599,12.9175,12.9429,237443.0
2022-03-16 13:20:00,15.28,15.37,15.27,15.37,383896.0,12.9429,13.0192,12.9345,13.0192,383896.0
2022-03-16 13:30:00,15.36,15.39,15.29,15.31,340340.0,13.0107,13.0361,12.9514,12.9684,340340.0
2022-03-16 13:40:00,15.31,15.31,15.28,15.29,240495.0,12.9684,12.9684,12.9429,12.9514,240495.0
2022-03-16 13:50:00,15.29,15.38,15.29,15.33,623839.0,12.9514,13.0277,12.9514,12.9853,623839.0
2022-03-16 14:00:00,15.32,15.38,15.2,15.21,574531.0,12.9768,13.0277,12.8752,12.8837,574531.0
2022-03-16 14:10:00,15.21,15.34,15.18,15.33,265596.0,12.8837,12.9938,12.8582,12.9853,265596.0
2022-03-16 14:20:00,15.33,15.34,15.21,15.21,434229.0,12.9853,12.9938,12.8837,12.8837,434229.0
2022-03-16 14:30:00,15.21,15.28,15.14,15.28,286498.0,12.8837,12.9429,12.8244,12.9429,286498.0
2022-03-16 14:40:00,15.28,15.34,15.26,15.31,487784.0,12.9429,12.9938,12.926,12.9684,487784.0
2022-03-16 14:50:00,15.31,15.35,15.27,15.28,401953.0,12.9684,13.0022,12.9345,12.9429,401953.0
2022-03-16 15:00:00,15.28,15.33,15.25,15.27,339462.0,12.9429,12.9853,12.9175,12.9345,339462.0
2022-03-16 15:10:00,15.27,15.34,15.25,15.33,311475.0,12.9345,12.9938,12.9175,12.9853,311475.0
2022-03-16 15:20:00,15.33,15.35,15.31,15.32,518043.0,12.9853,13.0022,12.9684,12.9768,518043.0
2022-03-16 15:30:00,15.32,15.33,15.27,15.32,410935.0,12.9768,12.9853,12.9345,12.9768,410935.0
2022-03-16 15:40:00,15.32,15.36,15.29,15.36,657243.0,12.9768,13.0107,12.9514,13.0107,657243.0
2022-03-16 15:50:00,15.36,15.43,15.35,15.43,1431705.0,13.0107,13.07,13.0022,13.07,1431705.0
2022-03-17 09:30:00,15.14,15.23,14.85,14.87,483039.0,12.9552,13.0322,12.7071,12.7242,483039.0
2022-03-17 09:40:00,14.87,15.02,14.81,14.93,417805.0,12.7242,12.8525,12.6728,12.7755,417805.0
2022-03-17 09:50:00,14.92,14.99,14.89,14.98,260065.0,12.767,12.8269,12.7413,12.8183,260065.0
2022-03-17 10:00:00,14.98,14.99,14.89,14.92,127565.0,12.8183,12.8269,12.7413,12.767,127565.0
2022-03-17 10:10:00,14.91,14.94,14.84,14.92,188422.0,12.7584,12.7841,12.6985,12.767,188422.0
2022-03-17 10:20:00,14.91,15.02,14.91,15.0,187955.0,12.7584,12.8525,12.7584,12.8354,187955.0
2022-03-17 10:30:00,15.01,15.01,14.91,14.93,183959.0,12.844,12.844,12.7584,12.7755,183959.0
2022-03-17 10:40:00,14.93,14.96,14.87,14.9,182989.0,12.7755,12.8012,12.7242,12.7499,182989.0
2022-03-17 10:50:00,14.9,14.93,14.87,14.91,170494.0,12.7499,12.7755,12.7242,12.7584,170494.0
2022-03-17 11:00:00,14.91,14.97,14.9,14.96,167931.0,12.7584,12.8098,12.7499,12.8012,167931.0
2022-03-17 11:10:00,14.95,14.96,14.93,14.96,159551.0,12.7926,12.8012,12.7755,12.8012,159551.0
2022-03-17 11:20:00,14.95,14.99,14.95,14.97,105828.0,12.7926,12.8269,12.7926,12.8098,105828.0
2022-03-17 11:30:00,14.96,14.98,14.94,14.97,94167.0,12.8012,12.8183,12.7841,12.8098,94167.0
2022-03-17 11:40:00,14.98,15.01,14.95,14.96,293190.0,12.8183,12.844,12.7926,12.8012,293190.0
2022-03-17 11:50:00,14.95,15.04,14.94,15.02,125070.0,12.7926,12.8696,12.7841,12.8525,125070.0
2022-03-17 12:00:00,15.03,15.06,15.02,15.06,60672.0,12.8611,12.8868,12.8525,12.8868,60672.0
2022-03-17 12:10:00,15.06,15.06,15.02,15.04,80779.0,12.8868,12.8868,12.8525,12.8696,80779.0
2022-03-17 12:20:00,15.05,15.09,15.05,15.08,84280.0,12.8782,12.9124,12.8782,12.9039,84280.0
2022-03-17 12:30:00,15.07,15.08,15.06,15.08,68292.0,12.8953,12.9039,12.8868,12.9039,68292.0
2022-03-17 12:40:00,15.08,15.08,15.05,15.07,90019.0,12.9039,12.9039,12.8782,12.8953,90019.0
2022-03-17 12:50:00,15.07,15.1,15.06,15.09,135132.0,12.8953,12.921,12.8868,12.9124,135132.0
2022-03-17 13:00:00,15.08,15.11,15.07,15.1,105579.0,12.9039,12.9295,12.8953,12.921,105579.0
2022-03-17 13:10:00,15.09,15.11,15.07,15.11,99447.0,12.9124,12.9295,12.8953,12.9295,99447.0
2022-03-17 13:20:00,15.11,15.16,15.1,15.16,138189.0,12.9295,12.9723,12.921,12.9723,138189.0
2022-03-17 13:30:00,15.16,15.16,15.11,15.13,127115.0,12.9723,12.9723,12.9295,12.9467,127115.0
2022-03-17 13:40:00,15.13,15.21,15.13,15.2,242076.0,12.9467,13.0151,12.9467,13.0066,242076.0
2022-03-17 13:50:00,15.2,15.23,15.19,15.22,400459.0,13.0066,13.0322,12.998,13.0237,400459.0
2022-03-17 14:00:00,15.22,15.24,15.21,15.23,279027.0,13.0237,13.0408,13.0151,13.0322,279027.0
2022-03-17 14:10:00,15.23,15.23,15.19,15.2,190219.0,13.0322,13.0322,12.998,13.0066,190219.0
2022-03-17 14:20:00,15.19,15.22,15.14,15.15,167877.0,12.998,13.0237,12.9552,12.9638,167877.0
2022-03-17 14:30:00,15.15,15.19,15.14,15.17,129268.0,12.9638,12.998,12.9552,12.9809,129268.0
2022-03-17 14:40:00,15.17,15.19,15.16,15.19,94292.0,12.9809,12.998,12.9723,12.998,94292.0
2022-03-17 14:50:00,15.19,15.2,15.16,15.17,145586.0,12.998,13.0066,12.9723,12.9809,145586.0
2022-03-17 15:00:00,15.17,15.19,15.15,15.17,147093.0,12.9809,12.998,12.9638,12.9809,147093.0
2022-03-17 15:10:00,15.17,15.18,15.12,15.17,206833.0,12.9809,12.9894,12.9381,12.9809,206833.0
2022-03-17 15:20:00,15.17,15.18,15.13,15.16,242789.0,12.9809,12.9894,12.9467,12.9723,242789.0
2022-03-17 15:30:00,15.16,15.16,15.13,15.16,237065.0,12.9723,12.9723,12.9467,12.9723,237065.0
2022-03-17 15:40:00,15.16,15.21,15.15,15.21,387611.0,12.9723,13.0151,12.9638,13.0151,387611.0
2022-03-17 15:50:00,15.2,15.2,15.16,15.2,1004871.0,13.0066,13.0066,12.9723,13.0066,1004871.0
2022-03-18 09:30:00,15.09,15.2,14.96,14.98,1426369.0,12.9124,13.0066,12.8012,12.8183,1426369.0
2022-03-18 09:40:00,14.99,15.05,14.94,14.96,163848.0,12.8269,12.8782,12.7841,12.8012,163848.0
2022-03-18 09:50:00,14.96,14.99,14.82,14.88,228329.0,12.8012,12.8269,12.6814,12.7327,228329.0
2022-03-18 10:00:00,14.88,14.92,14.85,14.89,403829.0,12.7327,12.767,12.7071,12.7413,403829.0
2022-03-18 10:10:00,14.9,14.94,14.87,14.9,252970.0,12.7499,12.7841,12.7242,12.7499,252970.0
2022-03-18 10:20:00,14.91,15.03,14.89,15.01,207825.0,12.7584,12.8611,12.7413,12.844,207825.0
2022-03-18 10:30:00,15.0,15.02,14.92,14.95,252470.0,12.8354,12.8525,12.767,12.7926,252470.0
2022-03-18 10:40:00,14.95,14.98,14.9,14.92,150109.0,12.7926,12.8183,12.7499,12.767,150109.0
2022-03-18 10:50:00,14.92,14.95,14.9,14.92,143692.0,12.767,12.7926,12.7499,12.767,143692.0
2022-03-18 11:00:00,14.93,14.95,14.91,14.93,159897.0,12.7755,12.7926,12.7584,12.7755,159897.0
2022-03-18 11:10:00,14.94,14.99,14.91,14.93,305084.0,12.7841,12.8269,12.7584,12.7755,305084.0
2022-03-18 11:20:00,14.93,14.94,14.87,14.91,252205.0,12.7755,12.7841,12.7242,12.7584,252205.0
2022-03-18 11:30:00,14.91,14.97,14.9,14.94,173243.0,12.7584,12.8098,12.7499,12.7841,173243.0
2022-03-18 11:40:00,14.94,14.96,14.91,14.96,325692.0,12.7841,12.8012,12.7584,12.8012,325692.0
2022-03-18 11:50:00,14.96,14.98,14.92,14.94,95928.0,12.8012,12.8183,12.767,12.7841,95928.0
2022-03-18 12:00:00,14.94,14.98,14.92,14.96,128139.0,12.7841,12.8183,12.767,12.8012,128139.0
2022-03-18 12:10:00,14.96,14.99,14.96,14.97,65160.0,12.8012,12.8269,12.8012,12.8098,65160.0
2022-03-18 12:20:00,14.97,15.02,14.96,15.02,100913.0,12.8098,12.8525,12.8012,12.8525,100913.0
2022-03-18 12:30:00,15.01,15.02,14.98,15.0,188905.0,12.844,12.8525,12.8183,12.8354,188905.0
2022-03-18 12:40:00,14.99,15.02,14.99,15.01,87088.0,12.8269,12.8525,12.8269,12.844,87088.0
2022-03-18 12:50:00,15.01,15.07,15.0,15.06,92755.0,12.844,12.8953,12.8354,12.8868,92755.0
2022-03-18 13:00:00,15.07,15.1,15.05,15.09,154778.0,12.8953,12.921,12.8782,12.9124,154778.0
2022-03-18 13:10:00,15.08,15.1,15.07,15.1,84964.0,12.9039,12.921,12.8953,12.921,84964.0
2022-03-18 13:20:00,15.1,15.13,15.09,15.11,135684.0,12.921,12.9467,12.9124,12.9295,135684.0
2022-03-18 13:30:00,15.12,15.12,15.07,15.07,65074.0,12.9381,12.9381,12.8953,12.8953,65074.0
2022-03-18 13:40:00,15.07,15.11,15.06,15.11,113922.0,12.8953,12.9295,12.8868,12.9295,113922.0
2022-03-18 13:50:00,15.1,15.11,15.08,15.1,115211.0,12.921,12.9295,12.9039,12.921,115211.0
2022-03-18 14:00:00,15.1,15.11,15.07,15.08,76033.0,12.921,12.9295,12.8953,12.9039,76033.0
2022-03-18 14:10:00,15.08,15.11,15.06,15.09,84217.0,12.9039,12.9295,12.8868,12.9124,84217.0
2022-03-18 14:20:00,15.09,15.11,15.08,15.1,101039.0,12.9124,12.9295,12.9039,12.921,101039.0
2022-03-18 14:30:00,15.1,15.14,15.09,15.13,126068.0,12.921,12.9552,12.9124,12.9467,126068.0
2022-03-18 14:40:00,15.13,15.14,15.11,15.13,145005.0,12.9467,12.9552,12.9295,12.9467,145005.0
2022-03-18 14:50:00,15.12,15.13,15.08,15.09,122611.0,12.9381,12.9467,12.9039,12.9124,122611.0
2022-03-18 15:00:00,15.1,15.14,15.09,15.14,136862.0,12.921,12.9552,12.9124,12.9552,136862.0
2022-03-18 15:10:00,15.14,15.15,15.11,15.14,177739.0,12.9552,12.9638,12.9295,12.9552,177739.0
2022-03-18 15:20:00,15.14,15.17,15.11,15.16,166071.0,12.9552,12.9809,12.9295,12.9723,166071.0
2022-03-18 15:30:00,15.16,15.19,15.15,15.16,354909.0,12.9723,12.998,12.9638,12.9723,354909.0
2022-03-18 15:40:00,15.16,15.18,15.13,15.16,549667.0,12.9723,12.9894,12.9467,12.9723,549667.0
2022-03-18 15:50:00,15.16,15.24,15.09,15.11,1947412.0,12.9723,13.0408,12.9124,12.9295,1947412.0
2022-03-21 09:30:00,15.28,15.44,15.22,15.31,649073.0,13.075,13.2119,13.0237,13.1007,649073.0
2022-03-21 09:40:00,15.31,15.31,15.02,15.03,191193.0,13.1007,13.1007,12.8525,12.8611,191193.0
2022-03-21 09:50:00,15.04,15.13,15.02,15.08,197978.0,12.8696,12.9467,12.8525,12.9039,197978.0
2022-03-21 10:00:00,15.07,15.13,15.04,15.12,139704.0,12.8953,12.9467,12.8696,12.9381,139704.0
2022-03-21 10:10:00,15.12,15.25,15.12,15.24,152624.0,12.9381,13.0493,12.9381,13.0408,152624.0
2022-03-21 10:20:00,15.23,15.25,15.15,15.2,158014.0,13.0322,13.0493,12.9638,13.0066,158014.0
2022-03-21 10:30:00,15.2,15.2,15.12,15.16,74581.0,13.0066,13.0066,12.9381,12.9723,74581.0
2022-03-21 10:40:00,15.16,15.2,15.15,15.16,114251.0,12.9723,13.0066,12.9638,12.9723,114251.0
2022-03-21 10:50:00,15.16,15.2,15.15,15.18,89137.0,12.9723,13.0066,12.9638,12.9894,89137.0
2022-03-21 11:00:00,15.18,15.19,15.13,15.14,97553.0,12.9894,12.998,12.9467,12.9552,97553.0
2022-03-21 11:10:00,15.14,15.16,15.09,15.1,100495.0,12.9552,12.9723,12.9124,12.921,100495.0
2022-03-21 11:20:00,15.09,15.13,15.07,15.09,86033.0,12.9124,12.9467,12.8953,12.9124,86033.0
2022-03-21 11:30:00,15.09,15.1,15.03,15.04,88196.0,12.9124,12.921,12.8611,12.8696,88196.0
2022-03-21 11:40:00,15.05,15.06,15.02,15.05,112363.0,12.8782,12.8868,12.8525,12.8782,112363.0
2022-03-21 11:50:00,15.06,15.11,15.05,15.09,117324.0,12.8868,12.9295,12.8782,12.9124,117324.0
2022-03-21 12:00:00,15.09,15.11,15.07,15.11,66366.0,12.9124,12.9295,12.8953,12.9295,66366.0
2022-03-21 12:10:00,15.11,15.15,15.1,15.14,68723.0,12.9295,12.9638,12.921,12.9552,68723.0
2022-03-21 12:20:00,15.14,15.16,15.12,15.14,83980.0,12.9552,12.9723,12.9381,12.9552,83980.0
2022-03-21 12:30:00,15.13,15.13,15.08,15.1,161476.0,12.9467,12.9467,12.9039,12.921,161476.0
2022-03-21 12:40:00,15.1,15.16,15.09,15.15,67449.0,12.921,12.9723,12.9124,12.9638,67449.0
2022-03-21 12:50:00,15.14,15.15,15.06,15.09,120883.0,12.9552,12.9638,12.8868,12.9124,120883.0
2022-03-21 13:00:00,15.09,15.09,15.04,15.06,89643.0,12.9124,12.9124,12.8696,12.8868,89643.0
2022-03-21 13:10:00,15.06,15.07,15.01,15.01,120018.0,12.8868,12.8953,12.844,12.844,120018.0
2022-03-21 13:20:00,15.01,15.05,15.0,15.02,104306.0,12.844,12.8782,12.8354,12.8525,104306.0
2022-03-21 13:30:00,15.02,15.07,15.01,15.06,66758.0,12.8525,12.8953,12.844,12.8868,66758.0
2022-03-21 13:40:00,15.06,15.07,15.01,15.04,100764.0,12.8868,12.8953,12.844,12.8696,100764.0
2022-03-21 13:50:00,15.04,15.05,15.03,15.04,63457.0,12.8696,12.8782,12.8611,12.8696,63457.0
2022-03-21 14:00:00,15.04,15.07,14.99,15.0,139962.0,12.8696,12.8953,12.8269,12.8354,139962.0
2022-03-21 14:10:00,15.0,15.0,14.94,14.96,115472.0,12.8354,12.8354,12.7841,12.8012,115472.0
2022-03-21 14:20:00,14.96,15.02,14.95,15.02,184451.0,12.8012,12.8525,12.7926,12.8525,184451.0
2022-03-21 14:30:00,15.02,15.03,14.99,15.01,148663.0,12.8525,12.8611,12.8269,12.844,148663.0
2022-03-21 14:40:00,15.0,15.04,15.0,15.02,109347.0,12.8354,12.8696,12.8354,12.8525,109347.0
2022-03-21 14:50:00,15.03,15.03,14.95,14.96,154749.0,12.8611,12.8611,12.7926,12.8012,154749.0
2022-03-21 15:00:00,14.96,14.98,14.94,14.98,127526.0,12.8012,12.8183,12.7841,12.8183,127526.0
2022-03-21 15:10:00,14.98,15.03,14.97,15.01,149273.0,12.8183,12.8611,12.8098,12.844,149273.0
2022-03-21 15:20:00,15.0,15.04,14.98,15.04,186826.0,12.8354,12.8696,12.8183,12.8696,186826.0
2022-03-21 15:30:00,15.04,15.05,14.99,15.0,204729.0,12.8696,12.8782,12.8269,12.8354,204729.0
2022-03-21 15:40:00,15.0,15.02,14.98,14.99,266822.0,12.8354,12.8525,12.8183,12.8269,266822.0
2022-03-21 15:50:00,14.99,15.08,14.99,15.08,831514.0,12.8269,12.9039,12.8269,12.9039,831514.0
2022-03-22 09:30:00,15.31,15.42,15.24,15.33,362930.0,13.1007,13.1948,13.0408,13.1178,362930.0
2022-03-22 09:40:00,15.33,15.55,15.29,15.54,284701.0,13.1178,13.3061,13.0836,13.2975,284701.0
2022-03-22 09:50:00,15.54,15.57,15.5,15.54,158066.0,13.2975,13.3232,13.2633,13.2975,158066.0
2022-03-22 10:00:00,15.54,15.58,15.47,15.49,174429.0,13.2975,13.3317,13.2376,13.2547,174429.0
2022-03-22 10:10:00,15.49,15.52,15.45,15.5,83656.0,13.2547,13.2804,13.2205,13.2633,83656.0
2022-03-22 10:20:00,15.5,15.53,15.46,15.46,180154.0,13.2633,13.2889,13.229,13.229,180154.0
2022-03-22 10:30:00,15.46,15.48,15.38,15.46,154998.0,13.229,13.2462,13.1606,13.229,154998.0
2022-03-22 10:40:00,15.46,15.47,15.42,15.46,205291.0,13.229,13.2376,13.1948,13.229,205291.0
2022-03-22 10:50:00,15.46,15.47,15.42,15.44,266337.0,13.229,13.2376,13.1948,13.2119,266337.0
2022-03-22 11:00:00,15.45,15.47,15.42,15.46,338406.0,13.2205,13.2376,13.1948,13.229,338406.0
2022-03-22 11:10:00,15.46,15.48,15.45,15.48,271931.0,13.229,13.2462,13.2205,13.2462,271931.0
2022-03-22 11:20:00,15.48,15.49,15.43,15.44,159703.0,13.2462,13.2547,13.2034,13.2119,159703.0
2022-03-22 11:30:00,15.45,15.45,15.39,15.42,207644.0,13.2205,13.2205,13.1691,13.1948,207644.0
2022-03-22 11:40:00,15.42,15.45,15.41,15.44,204390.0,13.1948,13.2205,13.1863,13.2119,204390.0
2022-03-22 11:50:00,15.44,15.46,15.43,15.45,218163.0,13.2119,13.229,13.2034,13.2205,218163.0
2022-03-22 12:00:00,15.45,15.45,15.4,15.41,319845.0,13.2205,13.2205,13.1777,13.1863,319845.0
2022-03-22 12:10:00,15.41,15.43,15.39,15.4,103202.0,13.1863,13.2034,13.1691,13.1777,103202.0
2022-03-22 12:20:00,15.4,15.4,15.34,15.35,141520.0,13.1777,13.1777,13.1264,13.1349,141520.0
2022-03-22 12:30:00,15.35,15.36,15.31,15.32,176422.0,13.1349,13.1435,13.1007,13.1092,176422.0
2022-03-22 12:40:00,15.32,15.35,15.31,15.35,165846.0,13.1092,13.1349,13.1007,13.1349,165846.0
2022-03-22 12:50:00,15.35,15.4,15.34,15.4,93641.0,13.1349,13.1777,13.1264,13.1777,93641.0
2022-03-22 13:00:00,15.4,15.44,15.39,15.43,120288.0,13.1777,13.2119,13.1691,13.2034,120288.0
2022-03-22 13:10:00,15.42,15.44,15.41,15.43,170691.0,13.1948,13.2119,13.1863,13.2034,170691.0
2022-03-22 13:20:00,15.43,15.43,15.38,15.42,79681.0,13.2034,13.2034,13.1606,13.1948,79681.0
2022-03-22 13:30:00,15.42,15.43,15.38,15.39,128842.0,13.1948,13.2034,13.1606,13.1691,128842.0
2022-03-22 13:40:00,15.38,15.4,15.36,15.38,75363.0,13.1606,13.1777,13.1435,13.1606,75363.0
2022-03-22 13:50:00,15.39,15.42,15.37,15.42,90776.0,13.1691,13.1948,13.152,13.1948,90776.0
2022-03-22 14:00:00,15.42,15.43,15.4,15.42,98254.0,13.1948,13.2034,13.1777,13.1948,98254.0
2022-03-22 14:10:00,15.42,15.42,15.38,15.41,106714.0,13.1948,13.1948,13.1606,13.1863,106714.0
2022-03-22 14:20:00,15.4,15.4,15.35,15.36,101555.0,13.1777,13.1777,13.1349,13.1435,101555.0
2022-03-22 14:30:00,15.36,15.41,15.35,15.39,99221.0,13.1435,13.1863,13.1349,13.1691,99221.0
2022-03-22 14:40:00,15.38,15.39,15.35,15.37,92051.0,13.1606,13.1691,13.1349,13.152,92051.0
2022-03-22 14:50:00,15.37,15.38,15.36,15.37,76287.0,13.152,13.1606,13.1435,13.152,76287.0
2022-03-22 15:00:00,15.37,15.38,15.36,15.38,54207.0,13.152,13.1606,13.1435,13.1606,54207.0
2022-03-22 15:10:00,15.37,15.4,15.35,15.39,214517.0,13.152,13.1777,13.1349,13.1691,214517.0
2022-03-22 15:20:00,15.39,15.4,15.38,15.39,280722.0,13.1691,13.1777,13.1606,13.1691,280722.0
2022-03-22 15:30:00,15.39,15.42,15.38,15.41,442456.0,13.1691,13.1948,13.1606,13.1863,442456.0
2022-03-22 15:40:00,15.41,15.46,15.4,15.45,511224.0,13.1863,13.229,13.1777,13.2205,511224.0
2022-03-22 15:50:00,15.46,15.49,15.39,15.41,784351.0,13.229,13.2547,13.1691,13.1863,784351.0
2022-03-23 09:30:00,15.3,15.38,15.27,15.35,263140.0,13.0921,13.1606,13.0665,13.1349,263140.0
2022-03-23 09:40:00,15.34,15.39,15.27,15.28,105185.0,13.1264,13.1691,13.0665,13.075,105185.0
2022-03-23 09:50:00,15.28,15.32,15.26,15.28,51613.0,13.075,13.1092,13.0579,13.075,51613.0
2022-03-23 10:00:00,15.27,15.32,15.26,15.29,84460.0,13.0665,13.1092,13.0579,13.0836,84460.0
2022-03-23 10:10:00,15.29,15.33,15.27,15.3,85010.0,13.0836,13.1178,13.0665,13.0921,85010.0
2022-03-23 10:20:00,15.29,15.31,15.25,15.27,71712.0,13.0836,13.1007,13.0493,13.0665,71712.0
2022-03-23 10:30:00,15.28,15.3,15.23,15.27,71820.0,13.075,13.0921,13.0322,13.0665,71820.0
2022-03-23 10:40:00,15.28,15.28,15.19,15.22,94536.0,13.075,13.075,12.998,13.0237,94536.0
2022-03-23 10:50:00,15.22,15.24,15.19,15.2,70060.0,13.0237,13.0408,12.998,13.0066,70060.0
2022-03-23 11:00:00,15.2,15.25,15.19,15.22,63580.0,13.0066,13.0493,12.998,13.0237,63580.0
2022-03-23 11:10:00,15.21,15.25,15.21,15.21,79186.0,13.0151,13.0493,13.0151,13.0151,79186.0
2022-03-23 11:20:00,15.22,15.24,15.21,15.24,79204.0,13.0237,13.0408,13.0151,13.0408,79204.0
2022-03-23 11:30:00,15.24,15.25,15.21,15.23,157494.0,13.0408,13.0493,13.0151,13.0322,157494.0
2022-03-23 11:40:00,15.23,15.24,15.2,15.2,130155.0,13.0322,13.0408,13.0066,13.0066,130155.0
2022-03-23 11:50:00,15.21,15.21,15.15,15.16,92754.0,13.0151,13.0151,12.9638,12.9723,92754.0
2022-03-23 12:00:00,15.16,15.18,15.09,15.1,144422.0,12.9723,12.9894,12.9124,12.921,144422.0
2022-03-23 12:10:00,15.1,15.12,15.07,15.11,91239.0,12.921,12.9381,12.8953,12.9295,91239.0
2022-03-23 12:20:00,15.12,15.13,15.1,15.12,87148.0,12.9381,12.9467,12.921,12.9381,87148.0
2022-03-23 12:30:00,15.12,15.14,15.11,15.14,129348.0,12.9381,12.9552,12.9295,12.9552,129348.0
2022-03-23 12:40:00,15.14,15.14,15.11,15.12,80848.0,12.9552,12.9552,12.9295,12.9381,80848.0
2022-03-23 12:50:00,15.12,15.13,15.09,15.11,92166.0,12.9381,12.9467,12.9124,12.9295,92166.0
2022-03-23 13:00:00,15.1,15.11,15.07,15.09,112913.0,12.921,12.9295,12.8953,12.9124,112913.0
2022-03-23 13:10:00,15.09,15.09,15.06,15.08,101536.0,12.9124,12.9124,12.8868,12.9039,101536.0
2022-03-23 13:20:00,15.09,15.1,15.03,15.03,79748.0,12.9124,12.921,12.8611,12.8611,79748.0
2022-03-23 13:30:00,15.03,15.04,15.01,15.02,97284.0,12.8611,12.8696,12.844,12.8525,97284.0
2022-03-23 13:40:00,15.02,15.02,14.95,14.99,224746.0,12.8525,12.8525,12.7926,12.8269,224746.0
2022-03-23 13:50:00,14.98,15.03,14.98,15.03,121477.0,12.8183,12.8611,12.8183,12.8611,121477.0
2022-03-23 14:00:00,15.03,15.04,15.01,15.01,70722.0,12.8611,12.8696,12.844,12.844,70722.0
2022-03-23 14:10:00,15.01,15.04,15.0,15.04,132309.0,12.844,12.8696,12.8354,12.8696,132309.0
2022-03-23 14:20:00,15.04,15.06,15.01,15.06,108634.0,12.8696,12.8868,12.844,12.8868,108634.0
2022-03-23 14:30:00,15.06,15.07,15.02,15.06,92450.0,12.8868,12.8953,12.8525,12.8868,92450.0
2022-03-23 14:40:00,15.06,15.07,15.04,15.06,65136.0,12.8868,12.8953,12.8696,12.8868,65136.0
2022-03-23 14:50:00,15.06,15.07,15.03,15.04,67162.0,12.8868,12.8953,12.8611,12.8696,67162.0
2022-03-23 15:00:00,15.04,15.08,15.03,15.04,96843.0,12.8696,12.9039,12.8611,12.8696,96843.0
2022-03-23 15:10:00,15.04,15.07,15.04,15.06,86691.0,12.8696,12.8953,12.8696,12.8868,86691.0
2022-03-23 15:20:00,15.06,15.08,15.05,15.07,122736.0,12.8868,12.9039,12.8782,12.8953,122736.0
2022-03-23 15:30:00,15.07,15.08,15.03,15.04,226324.0,12.8953,12.9039,12.8611,12.8696,226324.0
2022-03-23 15:40:00,15.04,15.06,15.02,15.04,372879.0,12.8696,12.8868,12.8525,12.8696,372879.0
2022-03-23 15:50:00,15.03,15.03,14.97,14.99,713345.0,12.8611,12.8611,12.8098,12.8269,713345.0
2022-03-24 09:30:00,15.05,15.13,14.94,14.96,249119.0,12.8782,12.9467,12.7841,12.8012,249119.0
2022-03-24 09:40:00,14.96,15.11,14.91,15.05,162304.0,12.8012,12.9295,12.7584,12.8782,162304.0
2022-03-24 09:50:00,15.04,15.13,15.02,15.09,102913.0,12.8696,12.9467,12.8525,12.9124,102913.0
2022-03-24 10:00:00,15.09,15.12,15.07,15.12,249338.0,12.9124,12.9381,12.8953,12.9381,249338.0
2022-03-24 10:10:00,15.12,15.16,15.11,15.13,133458.0,12.9381,12.9723,12.9295,12.9467,133458.0
2022-03-24 10:20:00,15.13,15.15,15.06,15.11,62084.0,12.9467,12.9638,12.8868,12.9295,62084.0
2022-03-24 10:30:00,15.1,15.17,15.08,15.09,166475.0,12.921,12.9809,12.9039,12.9124,166475.0
2022-03-24 10:40:00,15.09,15.11,15.05,15.07,142276.0,12.9124,12.9295,12.8782,12.8953,142276.0
2022-03-24 10:50:00,15.08,15.1,15.05,15.09,77657.0,12.9039,12.921,12.8782,12.9124,77657.0
2022-03-24 11:00:00,15.1,15.14,15.07,15.1,141176.0,12.921,12.9552,12.8953,12.921,141176.0
2022-03-24 11:10:00,15.1,15.15,15.09,15.12,64276.0,12.921,12.9638,12.9124,12.9381,64276.0
2022-03-24 11:20:00,15.13,15.2,15.12,15.18,169197.0,12.9467,13.0066,12.9381,12.9894,169197.0
2022-03-24 11:30:00,15.18,15.18,15.14,15.18,68009.0,12.9894,12.9894,12.9552,12.9894,68009.0
2022-03-24 11:40:00,15.18,15.19,15.16,15.17,102150.0,12.9894,12.998,12.9723,12.9809,102150.0
2022-03-24 11:50:00,15.16,15.2,15.16,15.19,88678.0,12.9723,13.0066,12.9723,12.998,88678.0
2022-03-24 12:00:00,15.19,15.2,15.16,15.16,102204.0,12.998,13.0066,12.9723,12.9723,102204.0
2022-03-24 12:10:00,15.17,15.19,15.16,15.19,58667.0,12.9809,12.998,12.9723,12.998,58667.0
2022-03-24 12:20:00,15.19,15.21,15.16,15.18,165991.0,12.998,13.0151,12.9723,12.9894,165991.0
2022-03-24 12:30:00,15.18,15.18,15.13,15.15,100475.0,12.9894,12.9894,12.9467,12.9638,100475.0
2022-03-24 12:40:00,15.15,15.16,15.1,15.11,140435.0,12.9638,12.9723,12.921,12.9295,140435.0
2022-03-24 12:50:00,15.11,15.13,15.1,15.11,109371.0,12.9295,12.9467,12.921,12.9295,109371.0
2022-03-24 13:00:00,15.11,15.11,15.08,15.08,130736.0,12.9295,12.9295,12.9039,12.9039,130736.0
2022-03-24 13:10:00,15.09,15.09,15.07,15.09,55798.0,12.9124,12.9124,12.8953,12.9124,55798.0
2022-03-24 13:20:00,15.09,15.09,15.06,15.09,169522.0,12.9124,12.9124,12.8868,12.9124,169522.0
2022-03-24 13:30:00,15.09,15.09,15.06,15.07,121237.0,12.9124,12.9124,12.8868,12.8953,121237.0
2022-03-24 13:40:00,15.07,15.1,15.05,15.09,141807.0,12.8953,12.921,12.8782,12.9124,141807.0
2022-03-24 13:50:00,15.09,15.09,15.07,15.07,71215.0,12.9124,12.9124,12.8953,12.8953,71215.0
2022-03-24 14:00:00,15.08,15.09,15.06,15.07,113031.0,12.9039,12.9124,12.8868,12.8953,113031.0
2022-03-24 14:10:00,15.07,15.08,15.05,15.08,98534.0,12.8953,12.9039,12.8782,12.9039,98534.0
2022-03-24 14:20:00,15.08,15.08,15.04,15.05,85167.0,12.9039,12.9039,12.8696,12.8782,85167.0
2022-03-24 14:30:00,15.04,15.05,15.02,15.04,141881.0,12.8696,12.8782,12.8525,12.8696,141881.0
2022-03-24 14:40:00,15.04,15.04,15.01,15.02,97808.0,12.8696,12.8696,12.844,12.8525,97808.0
2022-03-24 14:50:00,15.02,15.05,15.01,15.04,185094.0,12.8525,12.8782,12.844,12.8696,185094.0
2022-03-24 15:00:00,15.04,15.09,15.04,15.08,128018.0,12.8696,12.9124,12.8696,12.9039,128018.0
2022-03-24 15:10:00,15.09,15.09,15.05,15.07,176943.0,12.9124,12.9124,12.8782,12.8953,176943.0
2022-03-24 15:20:00,15.07,15.1,15.06,15.1,221945.0,12.8953,12.921,12.8868,12.921,221945.0
2022-03-24 15:30:00,15.1,15.1,15.06,15.07,226860.0,12.921,12.921,12.8868,12.8953,226860.0
2022-03-24 15:40:00,15.07,15.1,15.06,15.09,307344.0,12.8953,12.921,12.8868,12.9124,307344.0
2022-03-24 15:50:00,15.1,15.15,15.1,15.15,776867.0,12.921,12.9638,12.921,12.9638,776867.0
2022-03-25 09:30:00,15.14,15.22,15.11,15.19,319871.0,12.9552,13.0237,12.9295,12.998,319871.0
2022-03-25 09:40:00,15.2,15.27,15.16,15.27,226697.0,13.0066,13.0665,12.9723,13.0665,226697.0
2022-03-25 09:50:00,15.27,15.29,15.22,15.24,105431.0,13.0665,13.0836,13.0237,13.0408,105431.0
2022-03-25 10:00:00,15.24,15.25,15.2,15.25,91215.0,13.0408,13.0493,13.0066,13.0493,91215.0
2022-03-25 10:10:00,15.24,15.31,15.23,15.3,91807.0,13.0408,13.1007,13.0322,13.0921,91807.0
2022-03-25 10:20:00,15.29,15.32,15.26,15.26,151332.0,13.0836,13.1092,13.0579,13.0579,151332.0
2022-03-25 10:30:00,15.27,15.29,15.23,15.29,82988.0,13.0665,13.0836,13.0322,13.0836,82988.0
2022-03-25 10:40:00,15.29,15.37,15.28,15.35,128303.0,13.0836,13.152,13.075,13.1349,128303.0
2022-03-25 10:50:00,15.35,15.4,15.34,15.4,69858.0,13.1349,13.1777,13.1264,13.1777,69858.0
2022-03-25 11:00:00,15.4,15.41,15.35,15.36,148547.0,13.1777,13.1863,13.1349,13.1435,148547.0
2022-03-25 11:10:00,15.36,15.37,15.3,15.33,322608.0,13.1435,13.152,13.0921,13.1178,322608.0
2022-03-25 11:20:00,15.33,15.33,15.24,15.28,211791.0,13.1178,13.1178,13.0408,13.075,211791.0
2022-03-25 11:30:00,15.28,15.32,15.27,15.32,93000.0,13.075,13.1092,13.0665,13.1092,93000.0
2022-03-25 11:40:00,15.32,15.36,15.3,15.3,53982.0,13.1092,13.1435,13.0921,13.0921,53982.0
2022-03-25 11:50:00,15.31,15.34,15.29,15.31,54227.0,13.1007,13.1264,13.0836,13.1007,54227.0
2022-03-25 12:00:00,15.31,15.32,15.29,15.31,66885.0,13.1007,13.1092,13.0836,13.1007,66885.0
2022-03-25 12:10:00,15.31,15.32,15.28,15.28,66686.0,13.1007,13.1092,13.075,13.075,66686.0
2022-03-25 12:20:00,15.28,15.31,15.26,15.29,82085.0,13.075,13.1007,13.0579,13.0836,82085.0
2022-03-25 12:30:00,15.29,15.32,15.27,15.29,42727.0,13.0836,13.1092,13.0665,13.0836,42727.0
2022-03-25 12:40:00,15.3,15.35,15.28,15.35,39707.0,13.0921,13.1349,13.075,13.1349,39707.0
2022-03-25 12:50:00,15.35,15.35,15.31,15.32,29122.0,13.1349,13.1349,13.1007,13.1092,29122.0
2022-03-25 13:00:00,15.32,15.33,15.29,15.31,59325.0,13.1092,13.1178,13.0836,13.1007,59325.0
2022-03-25 13:10:00,15.3,15.32,15.28,15.3,49020.0,13.0921,13.1092,13.075,13.0921,49020.0
2022-03-25 13:20:00,15.31,15.31,15.25,15.26,36684.0,13.1007,13.1007,13.0493,13.0579,36684.0
2022-03-25 13:30:00,15.26,15.31,15.25,15.3,56857.0,13.0579,13.1007,13.0493,13.0921,56857.0
2022-03-25 13:40:00,15.29,15.33,15.29,15.32,39009.0,13.0836,13.1178,13.0836,13.1092,39009.0
2022-03-25 13:50:00,15.32,15.33,15.3,15.33,51756.0,13.1092,13.1178,13.0921,13.1178,51756.0
2022-03-25 14:00:00,15.33,15.34,15.32,15.33,87359.0,13.1178,13.1264,13.1092,13.1178,87359.0
2022-03-25 14:10:00,15.33,15.34,15.31,15.32,52035.0,13.1178,13.1264,13.1007,13.1092,52035.0
2022-03-25 14:20:00,15.33,15.34,15.3,15.31,101754.0,13.1178,13.1264,13.0921,13.1007,101754.0
2022-03-25 14:30:00,15.31,15.32,15.3,15.32,69178.0,13.1007,13.1092,13.0921,13.1092,69178.0
2022-03-25 14:40:00,15.32,15.33,15.3,15.33,63437.0,13.1092,13.1178,13.0921,13.1178,63437.0
2022-03-25 14:50:00,15.33,15.34,15.3,15.31,85595.0,13.1178,13.1264,13.0921,13.1007,85595.0
2022-03-25 15:00:00,15.31,15.31,15.28,15.3,103820.0,13.1007,13.1007,13.075,13.0921,103820.0
2022-03-25 15:10:00,15.29,15.32,15.29,15.29,83809.0,13.0836,13.1092,13.0836,13.0836,83809.0
2022-03-25 15:20:00,15.29,15.31,15.28,15.29,118059.0,13.0836,13.1007,13.075,13.0836,118059.0
2022-03-25 15:30:00,15.29,15.31,15.28,15.29,173599.0,13.0836,13.1007,13.075,13.0836,173599.0
2022-03-25 15:40:00,15.29,15.34,15.28,15.31,238176.0,13.0836,13.1264,13.075,13.1007,238176.0
2022-03-25 15:50:00,15.31,15.36,15.3,15.35,714245.0,13.1007,13.1435,13.0921,13.1349,714245.0
2022-03-28 09:30:00,15.26,15.26,14.88,14.9,617080.0,13.0579,13.0579,12.7327,12.7499,617080.0
2022-03-28 09:40:00,14.89,14.94,14.83,14.9,263777.0,12.7413,12.7841,12.69,12.7499,263777.0
2022-03-28 09:50:00,14.9,14.93,14.85,14.93,247268.0,12.7499,12.7755,12.7071,12.7755,247268.0
2022-03-28 10:00:00,14.92,14.98,14.87,14.96,175283.0,12.767,12.8183,12.7242,12.8012,175283.0
2022-03-28 10:10:00,14.95,14.97,14.92,14.94,127118.0,12.7926,12.8098,12.767,12.7841,127118.0
2022-03-28 10:20:00,14.94,14.99,14.9,14.99,116390.0,12.7841,12.8269,12.7499,12.8269,116390.0
2022-03-28 10:30:00,14.99,15.0,14.93,14.95,79641.0,12.8269,12.8354,12.7755,12.7926,79641.0
2022-03-28 10:40:00,14.95,14.97,14.92,14.95,83315.0,12.7926,12.8098,12.767,12.7926,83315.0
2022-03-28 10:50:00,14.94,14.96,14.89,14.91,134924.0,12.7841,12.8012,12.7413,12.7584,134924.0
2022-03-28 11:00:00,14.91,14.92,14.85,14.9,170461.0,12.7584,12.767,12.7071,12.7499,170461.0
2022-03-28 11:10:00,14.9,14.93,14.88,14.92,101102.0,12.7499,12.7755,12.7327,12.767,101102.0
2022-03-28 11:20:00,14.92,14.93,14.88,14.93,103718.0,12.767,12.7755,12.7327,12.7755,103718.0
2022-03-28 11:30:00,14.93,14.93,14.87,14.89,115747.0,12.7755,12.7755,12.7242,12.7413,115747.0
2022-03-28 11:40:00,14.89,14.9,14.84,14.85,92778.0,12.7413,12.7499,12.6985,12.7071,92778.0
2022-03-28 11:50:00,14.84,14.87,14.84,14.85,76778.0,12.6985,12.7242,12.6985,12.7071,76778.0
2022-03-28 12:00:00,14.85,14.89,14.85,14.86,76118.0,12.7071,12.7413,12.7071,12.7156,76118.0
2022-03-28 12:10:00,14.86,14.87,14.84,14.87,90931.0,12.7156,12.7242,12.6985,12.7242,90931.0
2022-03-28 12:20:00,14.87,14.91,14.86,14.89,48379.0,12.7242,12.7584,12.7156,12.7413,48379.0
2022-03-28 12:30:00,14.89,14.91,14.88,14.91,65473.0,12.7413,12.7584,12.7327,12.7584,65473.0
2022-03-28 12:40:00,14.91,14.93,14.9,14.92,61729.0,12.7584,12.7755,12.7499,12.767,61729.0
2022-03-28 12:50:00,14.91,14.95,14.91,14.94,66080.0,12.7584,12.7926,12.7584,12.7841,66080.0
2022-03-28 13:00:00,14.94,14.95,14.91,14.91,54878.0,12.7841,12.7926,12.7584,12.7584,54878.0
2022-03-28 13:10:00,14.91,14.93,14.9,14.93,50227.0,12.7584,12.7755,12.7499,12.7755,50227.0
2022-03-28 13:20:00,14.93,14.94,14.91,14.92,68692.0,12.7755,12.7841,12.7584,12.767,68692.0
2022-03-28 13:30:00,14.93,14.94,14.92,14.93,48849.0,12.7755,12.7841,12.767,12.7755,48849.0
2022-03-28 13:40:00,14.93,14.93,14.9,14.92,65957.0,12.7755,12.7755,12.7499,12.767,65957.0
2022-03-28 13:50:00,14.92,14.94,14.91,14.92,122712.0,12.767,12.7841,12.7584,12.767,122712.0
2022-03-28 14:00:00,14.92,14.95,14.92,14.95,70430.0,12.767,12.7926,12.767,12.7926,70430.0
2022-03-28 14:10:00,14.95,14.97,14.94,14.95,66807.0,12.7926,12.8098,12.7841,12.7926,66807.0
2022-03-28 14:20:00,14.95,14.97,14.93,14.95,121913.0,12.7926,12.8098,12.7755,12.7926,121913.0
2022-03-28 14:30:00,14.95,14.96,14.94,14.96,71748.0,12.7926,12.8012,12.7841,12.8012,71748.0
2022-03-28 14:40:00,14.96,14.99,14.95,14.99,139222.0,12.8012,12.8269,12.7926,12.8269,139222.0
2022-03-28 14:50:00,14.99,15.02,14.98,15.01,149924.0,12.8269,12.8525,12.8183,12.844,149924.0
2022-03-28 15:00:00,15.01,15.02,14.98,15.0,107078.0,12.844,12.8525,12.8183,12.8354,107078.0
2022-03-28 15:10:00,15.0,15.02,14.99,15.0,95963.0,12.8354,12.8525,12.8269,12.8354,95963.0
2022-03-28 15:20:00,15.01,15.04,14.99,15.04,141284.0,12.844,12.8696,12.8269,12.8696,141284.0
2022-03-28 15:30:00,15.03,15.04,15.01,15.03,146274.0,12.8611,12.8696,12.844,12.8611,146274.0
2022-03-28 15:40:00,15.02,15.07,15.02,15.07,235449.0,12.8525,12.8953,12.8525,12.8953,235449.0
2022-03-28 15:50:00,15.06,15.1,15.03,15.1,483634.0,12.8868,12.921,12.8611,12.921,483634.0
2022-03-29 09:30:00,15.37,15.44,15.29,15.39,548718.0,13.152,13.2119,13.0836,13.1691,548718.0
2022-03-29 09:40:00,15.4,15.42,15.3,15.31,255240.0,13.1777,13.1948,13.0921,13.1007,255240.0
2022-03-29 09:50:00,15.31,15.36,15.25,15.26,260906.0,13.1007,13.1435,13.0493,13.0579,260906.0
2022-03-29 10:00:00,15.26,15.28,15.2,15.22,193115.0,13.0579,13.075,13.0066,13.0237,193115.0
2022-03-29 10:10:00,15.23,15.24,15.18,15.19,114263.0,13.0322,13.0408,12.9894,12.998,114263.0
2022-03-29 10:20:00,15.19,15.26,15.17,15.25,98526.0,12.998,13.0579,12.9809,13.0493,98526.0
2022-03-29 10:30:00,15.26,15.32,15.23,15.32,124079.0,13.0579,13.1092,13.0322,13.1092,124079.0
2022-03-29 10:40:00,15.32,15.36,15.25,15.29,176432.0,13.1092,13.1435,13.0493,13.0836,176432.0
2022-03-29 10:50:00,15.29,15.33,15.27,15.3,107127.0,13.0836,13.1178,13.0665,13.0921,107127.0
2022-03-29 11:00:00,15.3,15.34,15.29,15.3,114333.0,13.0921,13.1264,13.0836,13.0921,114333.0
2022-03-29 11:10:00,15.3,15.3,15.23,15.24,112006.0,13.0921,13.0921,13.0322,13.0408,112006.0
2022-03-29 11:20:00,15.24,15.29,15.23,15.27,66417.0,13.0408,13.0836,13.0322,13.0665,66417.0
2022-03-29 11:30:00,15.27,15.29,15.26,15.27,85475.0,13.0665,13.0836,13.0579,13.0665,85475.0
2022-03-29 11:40:00,15.27,15.32,15.27,15.31,39344.0,13.0665,13.1092,13.0665,13.1007,39344.0
2022-03-29 11:50:00,15.31,15.32,15.27,15.28,43913.0,13.1007,13.1092,13.0665,13.075,43913.0
2022-03-29 12:00:00,15.28,15.3,15.24,15.25,47173.0,13.075,13.0921,13.0408,13.0493,47173.0
2022-03-29 12:10:00,15.25,15.28,15.23,15.25,59808.0,13.0493,13.075,13.0322,13.0493,59808.0
2022-03-29 12:20:00,15.25,15.27,15.24,15.27,53052.0,13.0493,13.0665,13.0408,13.0665,53052.0
2022-03-29 12:30:00,15.26,15.27,15.17,15.18,159718.0,13.0579,13.0665,12.9809,12.9894,159718.0
2022-03-29 12:40:00,15.19,15.2,15.18,15.19,43871.0,12.998,13.0066,12.9894,12.998,43871.0
2022-03-29 12:50:00,15.19,15.2,15.12,15.15,68584.0,12.998,13.0066,12.9381,12.9638,68584.0
2022-03-29 13:00:00,15.14,15.16,15.13,15.14,44803.0,12.9552,12.9723,12.9467,12.9552,44803.0
2022-03-29 13:10:00,15.14,15.19,15.13,15.18,43656.0,12.9552,12.998,12.9467,12.9894,43656.0
2022-03-29 13:20:00,15.19,15.2,15.16,15.19,83573.0,12.998,13.0066,12.9723,12.998,83573.0
2022-03-29 13:30:00,15.19,15.22,15.18,15.21,86117.0,12.998,13.0237,12.9894,13.0151,86117.0
2022-03-29 13:40:00,15.21,15.24,15.2,15.21,47664.0,13.0151,13.0408,13.0066,13.0151,47664.0
2022-03-29 13:50:00,15.21,15.22,15.19,15.21,56873.0,13.0151,13.0237,12.998,13.0151,56873.0
2022-03-29 14:00:00,15.2,15.23,15.2,15.22,73405.0,13.0066,13.0322,13.0066,13.0237,73405.0
2022-03-29 14:10:00,15.22,15.24,15.2,15.21,65999.0,13.0237,13.0408,13.0066,13.0151,65999.0
2022-03-29 14:20:00,15.21,15.25,15.2,15.24,54422.0,13.0151,13.0493,13.0066,13.0408,54422.0
2022-03-29 14:30:00,15.24,15.27,15.24,15.25,80302.0,13.0408,13.0665,13.0408,13.0493,80302.0
2022-03-29 14:40:00,15.25,15.27,15.23,15.24,53705.0,13.0493,13.0665,13.0322,13.0408,53705.0
2022-03-29 14:50:00,15.23,15.25,15.22,15.24,63492.0,13.0322,13.0493,13.0237,13.0408,63492.0
2022-03-29 15:00:00,15.25,15.28,15.24,15.28,64120.0,13.0493,13.075,13.0408,13.075,64120.0
2022-03-29 15:10:00,15.28,15.29,15.26,15.27,155853.0,13.075,13.0836,13.0579,13.0665,155853.0
2022-03-29 15:20:00,15.27,15.3,15.26,15.29,168229.0,13.0665,13.0921,13.0579,13.0836,168229.0
2022-03-29 15:30:00,15.3,15.33,15.29,15.32,203535.0,13.0921,13.1178,13.0836,13.1092,203535.0
2022-03-29 15:40:00,15.32,15.32,15.29,15.31,377610.0,13.1092,13.1092,13.0836,13.1007,377610.0
2022-03-29 15:50:00,15.3,15.34,15.29,15.33,1077038.0,13.0921,13.1264,13.0836,13.1178,1077038.0
2022-03-30 09:30:00,15.31,15.36,15.19,15.24,366170.0,13.1007,13.1435,12.998,13.0408,366170.0
2022-03-30 09:40:00,15.24,15.27,15.17,15.23,261489.0,13.0408,13.0665,12.9809,13.0322,261489.0
2022-03-30 09:50:00,15.23,15.29,15.21,15.27,150782.0,13.0322,13.0836,13.0151,13.0665,150782.0
2022-03-30 10:00:00,15.27,15.27,15.19,15.2,160761.0,13.0665,13.0665,12.998,13.0066,160761.0
2022-03-30 10:10:00,15.2,15.21,15.11,15.15,209050.0,13.0066,13.0151,12.9295,12.9638,209050.0
2022-03-30 10:20:00,15.16,15.18,15.12,15.14,100944.0,12.9723,12.9894,12.9381,12.9552,100944.0
2022-03-30 10:30:00,15.13,15.15,15.07,15.09,132114.0,12.9467,12.9638,12.8953,12.9124,132114.0
2022-03-30 10:40:00,15.09,15.1,15.05,15.08,170109.0,12.9124,12.921,12.8782,12.9039,170109.0
2022-03-30 10:50:00,15.08,15.13,15.07,15.09,121114.0,12.9039,12.9467,12.8953,12.9124,121114.0
2022-03-30 11:00:00,15.09,15.13,15.07,15.08,185037.0,12.9124,12.9467,12.8953,12.9039,185037.0
2022-03-30 11:10:00,15.08,15.09,15.04,15.08,291384.0,12.9039,12.9124,12.8696,12.9039,291384.0
2022-03-30 11:20:00,15.07,15.09,15.03,15.05,165570.0,12.8953,12.9124,12.8611,12.8782,165570.0
2022-03-30 11:30:00,15.04,15.06,15.01,15.02,94314.0,12.8696,12.8868,12.844,12.8525,94314.0
2022-03-30 11:40:00,15.02,15.03,14.98,15.01,206555.0,12.8525,12.8611,12.8183,12.844,206555.0
2022-03-30 11:50:00,15.01,15.01,14.96,15.0,114657.0,12.844,12.844,12.8012,12.8354,114657.0
2022-03-30 12:00:00,14.99,15.01,14.94,14.95,129135.0,12.8269,12.844,12.7841,12.7926,129135.0
2022-03-30 12:10:00,14.95,15.01,14.94,15.0,88006.0,12.7926,12.844,12.7841,12.8354,88006.0
2022-03-30 12:20:00,15.0,15.01,14.98,14.98,54364.0,12.8354,12.844,12.8183,12.8183,54364.0
2022-03-30 12:30:00,14.98,14.99,14.97,14.98,79611.0,12.8183,12.8269,12.8098,12.8183,79611.0
2022-03-30 12:40:00,14.98,14.98,14.95,14.95,55271.0,12.8183,12.8183,12.7926,12.7926,55271.0
2022-03-30 12:50:00,14.95,14.96,14.93,14.96,65950.0,12.7926,12.8012,12.7755,12.8012,65950.0
2022-03-30 13:00:00,14.96,14.96,14.93,14.95,43185.0,12.8012,12.8012,12.7755,12.7926,43185.0
2022-03-30 13:10:00,14.95,14.95,14.91,14.92,60056.0,12.7926,12.7926,12.7584,12.767,60056.0
2022-03-30 13:20:00,14.92,14.93,14.9,14.92,88911.0,12.767,12.7755,12.7499,12.767,88911.0
2022-03-30 13:30:00,14.92,14.92,14.89,14.91,134452.0,12.767,12.767,12.7413,12.7584,134452.0
2022-03-30 13:40:00,14.92,14.92,14.88,14.9,219172.0,12.767,12.767,12.7327,12.7499,219172.0
2022-03-30 13:50:00,14.9,14.91,14.86,14.88,324454.0,12.7499,12.7584,12.7156,12.7327,324454.0
2022-03-30 14:00:00,14.87,14.94,14.87,14.93,203994.0,12.7242,12.7841,12.7242,12.7755,203994.0
2022-03-30 14:10:00,14.93,14.94,14.88,14.9,120638.0,12.7755,12.7841,12.7327,12.7499,120638.0
2022-03-30 14:20:00,14.9,14.9,14.87,14.88,84321.0,12.7499,12.7499,12.7242,12.7327,84321.0
2022-03-30 14:30:00,14.88,14.89,14.87,14.88,113593.0,12.7327,12.7413,12.7242,12.7327,113593.0
2022-03-30 14:40:00,14.88,14.88,14.82,14.84,147871.0,12.7327,12.7327,12.6814,12.6985,147871.0
2022-03-30 14:50:00,14.85,14.85,14.81,14.83,124178.0,12.7071,12.7071,12.6728,12.69,124178.0
2022-03-30 15:00:00,14.83,14.84,14.82,14.84,108288.0,12.69,12.6985,12.6814,12.6985,108288.0
2022-03-30 15:10:00,14.84,14.84,14.8,14.81,88848.0,12.6985,12.6985,12.6643,12.6728,88848.0
2022-03-30 15:20:00,14.81,14.84,14.79,14.83,192244.0,12.6728,12.6985,12.6557,12.69,192244.0
2022-03-30 15:30:00,14.83,14.87,14.82,14.86,283767.0,12.69,12.7242,12.6814,12.7156,283767.0
2022-03-30 15:40:00,14.86,14.88,14.83,14.88,303061.0,12.7156,12.7327,12.69,12.7327,303061.0
2022-03-30 15:50:00,14.87,14.9,14.83,14.9,586171.0,12.7242,12.7499,12.69,12.7499,586171.0
2022-03-31 09:30:00,14.87,14.98,14.84,14.93,367694.0,12.7242,12.8183,12.6985,12.7755,367694.0
2022-03-31 09:40:00,14.93,14.98,14.91,14.95,113661.0,12.7755,12.8183,12.7584,12.7926,113661.0
2022-03-31 09:50:00,14.95,14.98,14.9,14.95,93738.0,12.7926,12.8183,12.7499,12.7926,93738.0
2022-03-31 10:00:00,14.95,14.95,14.85,14.87,104956.0,12.7926,12.7926,12.7071,12.7242,104956.0
2022-03-31 10:10:00,14.87,14.88,14.85,14.85,67881.0,12.7242,12.7327,12.7071,12.7071,67881.0
2022-03-31 10:20:00,14.86,14.89,14.82,14.88,118121.0,12.7156,12.7413,12.6814,12.7327,118121.0
2022-03-31 10:30:00,14.88,14.92,14.85,14.88,147187.0,12.7327,12.767,12.7071,12.7327,147187.0
2022-03-31 10:40:00,14.88,14.93,14.86,14.93,140266.0,12.7327,12.7755,12.7156,12.7755,140266.0
2022-03-31 10:50:00,14.92,14.95,14.9,14.94,103401.0,12.767,12.7926,12.7499,12.7841,103401.0
2022-03-31 11:00:00,14.94,14.96,14.9,14.94,74731.0,12.7841,12.8012,12.7499,12.7841,74731.0
2022-03-31 11:10:00,14.94,14.96,14.92,14.94,155630.0,12.7841,12.8012,12.767,12.7841,155630.0
2022-03-31 11:20:00,14.93,14.94,14.9,14.9,73593.0,12.7755,12.7841,12.7499,12.7499,73593.0
2022-03-31 11:30:00,14.9,14.9,14.84,14.87,197337.0,12.7499,12.7499,12.6985,12.7242,197337.0
2022-03-31 11:40:00,14.87,14.89,14.86,14.88,89913.0,12.7242,12.7413,12.7156,12.7327,89913.0
2022-03-31 11:50:00,14.88,14.89,14.85,14.87,96462.0,12.7327,12.7413,12.7071,12.7242,96462.0
2022-03-31 12:00:00,14.86,14.88,14.85,14.86,41321.0,12.7156,12.7327,12.7071,12.7156,41321.0
2022-03-31 12:10:00,14.86,14.88,14.84,14.84,139399.0,12.7156,12.7327,12.6985,12.6985,139399.0
2022-03-31 12:20:00,14.84,14.85,14.81,14.82,68504.0,12.6985,12.7071,12.6728,12.6814,68504.0
2022-03-31 12:30:00,14.81,14.84,14.81,14.83,74440.0,12.6728,12.6985,12.6728,12.69,74440.0
2022-03-31 12:40:00,14.82,14.84,14.81,14.82,54766.0,12.6814,12.6985,12.6728,12.6814,54766.0
2022-03-31 12:50:00,14.82,14.83,14.8,14.82,62827.0,12.6814,12.69,12.6643,12.6814,62827.0
2022-03-31 13:00:00,14.82,14.82,14.79,14.79,153423.0,12.6814,12.6814,12.6557,12.6557,153423.0
2022-03-31 13:10:00,14.79,14.82,14.77,14.81,135366.0,12.6557,12.6814,12.6386,12.6728,135366.0
2022-03-31 13:20:00,14.82,14.82,14.79,14.8,79593.0,12.6814,12.6814,12.6557,12.6643,79593.0
2022-03-31 13:30:00,14.8,14.81,14.79,14.79,78403.0,12.6643,12.6728,12.6557,12.6557,78403.0
2022-03-31 13:40:00,14.79,14.84,14.79,14.83,209767.0,12.6557,12.6985,12.6557,12.69,209767.0
2022-03-31 13:50:00,14.83,14.84,14.81,14.82,65554.0,12.69,12.6985,12.6728,12.6814,65554.0
2022-03-31 14:00:00,14.81,14.81,14.77,14.79,73371.0,12.6728,12.6728,12.6386,12.6557,73371.0
2022-03-31 14:10:00,14.78,14.8,14.78,14.78,58666.0,12.6472,12.6643,12.6472,12.6472,58666.0
2022-03-31 14:20:00,14.78,14.79,14.76,14.78,99880.0,12.6472,12.6557,12.6301,12.6472,99880.0
2022-03-31 14:30:00,14.78,14.78,14.71,14.72,153750.0,12.6472,12.6472,12.5873,12.5958,153750.0
2022-03-31 14:40:00,14.72,14.73,14.71,14.73,164023.0,12.5958,12.6044,12.5873,12.6044,164023.0
2022-03-31 14:50:00,14.72,14.78,14.72,14.78,110294.0,12.5958,12.6472,12.5958,12.6472,110294.0
2022-03-31 15:00:00,14.78,14.79,14.75,14.76,211700.0,12.6472,12.6557,12.6215,12.6301,211700.0
2022-03-31 15:10:00,14.76,14.78,14.75,14.76,146268.0,12.6301,12.6472,12.6215,12.6301,146268.0
2022-03-31 15:20:00,14.77,14.77,14.7,14.71,269867.0,12.6386,12.6386,12.5787,12.5873,269867.0
2022-03-31 15:30:00,14.71,14.72,14.7,14.71,281805.0,12.5873,12.5958,12.5787,12.5873,281805.0
2022-03-31 15:40:00,14.71,14.72,14.67,14.7,650303.0,12.5873,12.5958,12.553,12.5787,650303.0
2022-03-31 15:50:00,14.71,14.73,14.61,14.62,2125205.0,12.5873,12.6044,12.5017,12.5103,2125205.0
2022-04-01 09:30:00,14.83,14.9,14.73,14.82,707220.0,12.69,12.7499,12.6044,12.6814,707220.0
2022-04-01 09:40:00,14.83,14.84,14.72,14.79,369229.0,12.69,12.6985,12.5958,12.6557,369229.0
2022-04-01 09:50:00,14.78,14.85,14.72,14.85,317650.0,12.6472,12.7071,12.5958,12.7071,317650.0
2022-04-01 10:00:00,14.84,14.85,14.66,14.72,478526.0,12.6985,12.7071,12.5445,12.5958,478526.0
2022-04-01 10:10:00,14.72,14.74,14.57,14.59,531956.0,12.5958,12.6129,12.4675,12.4846,531956.0
2022-04-01 10:20:00,14.59,14.59,14.47,14.48,384133.0,12.4846,12.4846,12.3819,12.3905,384133.0
2022-04-01 10:30:00,14.48,14.55,14.46,14.53,231749.0,12.3905,12.4504,12.3733,12.4332,231749.0
2022-04-01 10:40:00,14.53,14.55,14.48,14.5,195441.0,12.4332,12.4504,12.3905,12.4076,195441.0
2022-04-01 10:50:00,14.5,14.53,14.46,14.5,341232.0,12.4076,12.4332,12.3733,12.4076,341232.0
2022-04-01 11:00:00,14.49,14.6,14.48,14.59,187581.0,12.399,12.4931,12.3905,12.4846,187581.0
2022-04-01 11:10:00,14.6,14.6,14.55,14.57,160206.0,12.4931,12.4931,12.4504,12.4675,160206.0
2022-04-01 11:20:00,14.58,14.6,14.56,14.58,103322.0,12.476,12.4931,12.4589,12.476,103322.0
2022-04-01 11:30:00,14.58,14.62,14.55,14.62,228273.0,12.476,12.5103,12.4504,12.5103,228273.0
2022-04-01 11:40:00,14.62,14.65,14.6,14.65,332498.0,12.5103,12.5359,12.4931,12.5359,332498.0
2022-04-01 11:50:00,14.65,14.67,14.63,14.64,192984.0,12.5359,12.553,12.5188,12.5274,192984.0
2022-04-01 12:00:00,14.64,14.65,14.54,14.56,181967.0,12.5274,12.5359,12.4418,12.4589,181967.0
2022-04-01 12:10:00,14.56,14.57,14.52,14.57,337858.0,12.4589,12.4675,12.4247,12.4675,337858.0
2022-04-01 12:20:00,14.57,14.58,14.54,14.57,139595.0,12.4675,12.476,12.4418,12.4675,139595.0
2022-04-01 12:30:00,14.56,14.56,14.51,14.54,93163.0,12.4589,12.4589,12.4161,12.4418,93163.0
2022-04-01 12:40:00,14.53,14.55,14.5,14.52,152958.0,12.4332,12.4504,12.4076,12.4247,152958.0
2022-04-01 12:50:00,14.52,14.53,14.5,14.51,70014.0,12.4247,12.4332,12.4076,12.4161,70014.0
2022-04-01 13:00:00,14.51,14.52,14.49,14.49,140154.0,12.4161,12.4247,12.399,12.399,140154.0
2022-04-01 13:10:00,14.49,14.49,14.43,14.43,176461.0,12.399,12.399,12.3477,12.3477,176461.0
2022-04-01 13:20:00,14.44,14.44,14.4,14.44,102448.0,12.3562,12.3562,12.322,12.3562,102448.0
2022-04-01 13:30:00,14.44,14.47,14.42,14.46,149817.0,12.3562,12.3819,12.3391,12.3733,149817.0
2022-04-01 13:40:00,14.46,14.49,14.45,14.46,77390.0,12.3733,12.399,12.3648,12.3733,77390.0
2022-04-01 13:50:00,14.46,14.48,14.43,14.47,113410.0,12.3733,12.3905,12.3477,12.3819,113410.0
2022-04-01 14:00:00,14.47,14.52,14.46,14.48,183410.0,12.3819,12.4247,12.3733,12.3905,183410.0
2022-04-01 14:10:00,14.48,14.51,14.46,14.5,125544.0,12.3905,12.4161,12.3733,12.4076,125544.0
2022-04-01 14:20:00,14.5,14.52,14.48,14.51,112014.0,12.4076,12.4247,12.3905,12.4161,112014.0
2022-04-01 14:30:00,14.51,14.55,14.49,14.51,154399.0,12.4161,12.4504,12.399,12.4161,154399.0
2022-04-01 14:40:00,14.51,14.51,14.45,14.47,138895.0,12.4161,12.4161,12.3648,12.3819,138895.0
2022-04-01 14:50:00,14.46,14.48,14.43,14.46,158500.0,12.3733,12.3905,12.3477,12.3733,158500.0
2022-04-01 15:00:00,14.46,14.49,14.45,14.46,107185.0,12.3733,12.399,12.3648,12.3733,107185.0
2022-04-01 15:10:00,14.46,14.46,14.38,14.38,307591.0,12.3733,12.3733,12.3049,12.3049,307591.0
2022-04-01 15:20:00,14.38,14.4,14.36,14.4,386186.0,12.3049,12.322,12.2878,12.322,386186.0
2022-04-01 15:30:00,14.4,14.42,14.37,14.38,295388.0,12.322,12.3391,12.2963,12.3049,295388.0
2022-04-01 15:40:00,14.38,14.4,14.35,14.39,745048.0,12.3049,12.322,12.2792,12.3134,745048.0
2022-04-01 15:50:00,14.39,14.46,14.38,14.43,1246203.0,12.3134,12.3733,12.3049,12.3477,1246203.0
2022-04-04 09:30:00,14.44,14.44,14.15,14.15,410901.0,12.3562,12.3562,12.1081,12.1081,410901.0
2022-04-04 09:40:00,14.16,14.28,14.14,14.28,156820.0,12.1166,12.2193,12.0995,12.2193,156820.0
2022-04-04 09:50:00,14.28,14.35,14.25,14.3,293874.0,12.2193,12.2792,12.1937,12.2364,293874.0
2022-04-04 10:00:00,14.29,14.42,14.25,14.42,291552.0,12.2279,12.3391,12.1937,12.3391,291552.0
2022-04-04 10:10:00,14.42,14.52,14.39,14.51,491331.0,12.3391,12.4247,12.3134,12.4161,491331.0
2022-04-04 10:20:00,14.51,14.54,14.48,14.51,226442.0,12.4161,12.4418,12.3905,12.4161,226442.0
2022-04-04 10:30:00,14.51,14.56,14.48,14.5,216627.0,12.4161,12.4589,12.3905,12.4076,216627.0
2022-04-04 10:40:00,14.5,14.52,14.46,14.51,149746.0,12.4076,12.4247,12.3733,12.4161,149746.0
2022-04-04 10:50:00,14.51,14.51,14.44,14.45,190570.0,12.4161,12.4161,12.3562,12.3648,190570.0
2022-04-04 11:00:00,14.45,14.46,14.4,14.42,187230.0,12.3648,12.3733,12.322,12.3391,187230.0
2022-04-04 11:10:00,14.41,14.42,14.38,14.39,254632.0,12.3306,12.3391,12.3049,12.3134,254632.0
2022-04-04 11:20:00,14.39,14.42,14.37,14.39,192121.0,12.3134,12.3391,12.2963,12.3134,192121.0
2022-04-04 11:30:00,14.39,14.41,14.38,14.4,233403.0,12.3134,12.3306,12.3049,12.322,233403.0
2022-04-04 11:40:00,14.4,14.43,14.39,14.41,147134.0,12.322,12.3477,12.3134,12.3306,147134.0
2022-04-04 11:50:00,14.41,14.46,14.4,14.44,173816.0,12.3306,12.3733,12.322,12.3562,173816.0
2022-04-04 12:00:00,14.45,14.45,14.4,14.41,120576.0,12.3648,12.3648,12.322,12.3306,120576.0
2022-04-04 12:10:00,14.42,14.46,14.4,14.46,115853.0,12.3391,12.3733,12.322,12.3733,115853.0
2022-04-04 12:20:00,14.46,14.47,14.43,14.44,120610.0,12.3733,12.3819,12.3477,12.3562,120610.0
2022-04-04 12:30:00,14.44,14.45,14.41,14.42,84239.0,12.3562,12.3648,12.3306,12.3391,84239.0
2022-04-04 12:40:00,14.41,14.45,14.4,14.44,98651.0,12.3306,12.3648,12.322,12.3562,98651.0
2022-04-04 12:50:00,14.44,14.46,14.43,14.45,65631.0,12.3562,12.3733,12.3477,12.3648,65631.0
2022-04-04 13:00:00,14.46,14.46,14.42,14.43,93992.0,12.3733,12.3733,12.3391,12.3477,93992.0
2022-04-04 13:10:00,14.43,14.45,14.42,14.45,80450.0,12.3477,12.3648,12.3391,12.3648,80450.0
2022-04-04 13:20:00,14.45,14.46,14.41,14.42,141485.0,12.3648,12.3733,12.3306,12.3391,141485.0
2022-04-04 13:30:00,14.42,14.45,14.42,14.44,102270.0,12.3391,12.3648,12.3391,12.3562,102270.0
2022-04-04 13:40:00,14.45,14.49,14.43,14.48,80611.0,12.3648,12.399,12.3477,12.3905,80611.0
2022-04-04 13:50:00,14.48,14.49,14.46,14.49,104161.0,12.3905,12.399,12.3733,12.399,104161.0
2022-04-04 14:00:00,14.48,14.49,14.45,14.48,162465.0,12.3905,12.399,12.3648,12.3905,162465.0
2022-04-04 14:10:00,14.48,14.51,14.47,14.51,124988.0,12.3905,12.4161,12.3819,12.4161,124988.0
2022-04-04 14:20:00,14.5,14.5,14.49,14.5,73692.0,12.4076,12.4076,12.399,12.4076,73692.0
2022-04-04 14:30:00,14.49,14.5,14.46,14.5,129571.0,12.399,12.4076,12.3733,12.4076,129571.0
2022-04-04 14:40:00,14.5,14.52,14.49,14.51,78454.0,12.4076,12.4247,12.399,12.4161,78454.0
2022-04-04 14:50:00,14.51,14.53,14.5,14.51,173948.0,12.4161,12.4332,12.4076,12.4161,173948.0
2022-04-04 15:00:00,14.51,14.52,14.5,14.52,123799.0,12.4161,12.4247,12.4076,12.4247,123799.0
2022-04-04 15:10:00,14.52,14.53,14.49,14.5,191107.0,12.4247,12.4332,12.399,12.4076,191107.0
2022-04-04 15:20:00,14.5,14.51,14.48,14.49,202274.0,12.4076,12.4161,12.3905,12.399,202274.0
2022-04-04 15:30:00,14.49,14.49,14.44,14.45,336854.0,12.399,12.399,12.3562,12.3648,336854.0
2022-04-04 15:40:00,14.45,14.47,14.43,14.45,415767.0,12.3648,12.3819,12.3477,12.3648,415767.0
2022-04-04 15:50:00,14.46,14.49,14.42,14.45,1187910.0,12.3733,12.399,12.3391,12.3648,1187910.0
2022-04-05 09:30:00,14.34,14.51,14.34,14.46,517213.0,12.2707,12.4161,12.2707,12.3733,517213.0
2022-04-05 09:40:00,14.46,14.53,14.39,14.43,249186.0,12.3733,12.4332,12.3134,12.3477,249186.0
2022-04-05 09:50:00,14.43,14.48,14.41,14.48,200256.0,12.3477,12.3905,12.3306,12.3905,200256.0
2022-04-05 10:00:00,14.47,14.56,14.4,14.43,426204.0,12.3819,12.4589,12.322,12.3477,426204.0
2022-04-05 10:10:00,14.43,14.49,14.42,14.44,234474.0,12.3477,12.399,12.3391,12.3562,234474.0
2022-04-05 10:20:00,14.45,14.49,14.42,14.43,339629.0,12.3648,12.399,12.3391,12.3477,339629.0
2022-04-05 10:30:00,14.43,14.49,14.42,14.49,280929.0,12.3477,12.399,12.3391,12.399,280929.0
2022-04-05 10:40:00,14.49,14.52,14.47,14.51,352153.0,12.399,12.4247,12.3819,12.4161,352153.0
2022-04-05 10:50:00,14.51,14.54,14.48,14.49,215714.0,12.4161,12.4418,12.3905,12.399,215714.0
2022-04-05 11:00:00,14.49,14.53,14.46,14.53,153312.0,12.399,12.4332,12.3733,12.4332,153312.0
2022-04-05 11:10:00,14.53,14.57,14.51,14.54,236741.0,12.4332,12.4675,12.4161,12.4418,236741.0
2022-04-05 11:20:00,14.54,14.59,14.54,14.58,125493.0,12.4418,12.4846,12.4418,12.476,125493.0
2022-04-05 11:30:00,14.58,14.63,14.57,14.58,183705.0,12.476,12.5188,12.4675,12.476,183705.0
2022-04-05 11:40:00,14.58,14.62,14.56,14.59,272191.0,12.476,12.5103,12.4589,12.4846,272191.0
2022-04-05 11:50:00,14.59,14.6,14.55,14.56,56161.0,12.4846,12.4931,12.4504,12.4589,56161.0
2022-04-05 12:00:00,14.56,14.57,14.52,14.53,94869.0,12.4589,12.4675,12.4247,12.4332,94869.0
2022-04-05 12:10:00,14.53,14.53,14.45,14.46,96688.0,12.4332,12.4332,12.3648,12.3733,96688.0
2022-04-05 12:20:00,14.46,14.48,14.43,14.47,94592.0,12.3733,12.3905,12.3477,12.3819,94592.0
2022-04-05 12:30:00,14.46,14.5,14.45,14.49,87910.0,12.3733,12.4076,12.3648,12.399,87910.0
2022-04-05 12:40:00,14.49,14.49,14.46,14.47,31886.0,12.399,12.399,12.3733,12.3819,31886.0
2022-04-05 12:50:00,14.46,14.5,14.46,14.49,66754.0,12.3733,12.4076,12.3733,12.399,66754.0
2022-04-05 13:00:00,14.49,14.51,14.47,14.51,58052.0,12.399,12.4161,12.3819,12.4161,58052.0
2022-04-05 13:10:00,14.51,14.53,14.5,14.52,47345.0,12.4161,12.4332,12.4076,12.4247,47345.0
2022-04-05 13:20:00,14.52,14.53,14.5,14.51,61937.0,12.4247,12.4332,12.4076,12.4161,61937.0
2022-04-05 13:30:00,14.52,14.52,14.48,14.49,55923.0,12.4247,12.4247,12.3905,12.399,55923.0
2022-04-05 13:40:00,14.49,14.49,14.46,14.48,73452.0,12.399,12.399,12.3733,12.3905,73452.0
2022-04-05 13:50:00,14.47,14.48,14.45,14.47,61180.0,12.3819,12.3905,12.3648,12.3819,61180.0
2022-04-05 14:00:00,14.47,14.49,14.45,14.47,73942.0,12.3819,12.399,12.3648,12.3819,73942.0
2022-04-05 14:10:00,14.47,14.49,14.46,14.48,51153.0,12.3819,12.399,12.3733,12.3905,51153.0
2022-04-05 14:20:00,14.48,14.49,14.46,14.46,60995.0,12.3905,12.399,12.3733,12.3733,60995.0
2022-04-05 14:30:00,14.46,14.47,14.44,14.46,90177.0,12.3733,12.3819,12.3562,12.3733,90177.0
2022-04-05 14:40:00,14.46,14.48,14.45,14.48,78460.0,12.3733,12.3905,12.3648,12.3905,78460.0
2022-04-05 14:50:00,14.48,14.49,14.44,14.46,139738.0,12.3905,12.399,12.3562,12.3733,139738.0
2022-04-05 15:00:00,14.46,14.47,14.42,14.43,101260.0,12.3733,12.3819,12.3391,12.3477,101260.0
2022-04-05 15:10:00,14.43,14.44,14.4,14.41,101629.0,12.3477,12.3562,12.322,12.3306,101629.0
2022-04-05 15:20:00,14.41,14.43,14.4,14.41,123299.0,12.3306,12.3477,12.322,12.3306,123299.0
2022-04-05 15:30:00,14.41,14.41,14.36,14.38,216555.0,12.3306,12.3306,12.2878,12.3049,216555.0
2022-04-05 15:40:00,14.38,14.39,14.35,14.36,247391.0,12.3049,12.3134,12.2792,12.2878,247391.0
2022-04-05 15:50:00,14.36,14.39,14.35,14.38,729980.0,12.2878,12.3134,12.2792,12.3049,729980.0
2022-04-06 09:30:00,14.27,14.35,14.2,14.26,385155.0,12.2108,12.2792,12.1509,12.2022,385155.0
2022-04-06 09:40:00,14.25,14.32,14.23,14.27,307437.0,12.1937,12.2535,12.1765,12.2108,307437.0
2022-04-06 09:50:00,14.26,14.3,14.23,14.23,329030.0,12.2022,12.2364,12.1765,12.1765,329030.0
2022-04-06 10:00:00,14.24,14.24,14.17,14.2,210523.0,12.1851,12.1851,12.1252,12.1509,210523.0
2022-04-06 10:10:00,14.2,14.26,14.18,14.25,148875.0,12.1509,12.2022,12.1338,12.1937,148875.0
2022-04-06 10:20:00,14.26,14.29,14.25,14.28,159013.0,12.2022,12.2279,12.1937,12.2193,159013.0
2022-04-06 10:30:00,14.27,14.31,14.25,14.28,215320.0,12.2108,12.245,12.1937,12.2193,215320.0
2022-04-06 10:40:00,14.29,14.31,14.25,14.28,114309.0,12.2279,12.245,12.1937,12.2193,114309.0
2022-04-06 10:50:00,14.29,14.3,14.22,14.24,99182.0,12.2279,12.2364,12.168,12.1851,99182.0
2022-04-06 11:00:00,14.25,14.27,14.21,14.23,432861.0,12.1937,12.2108,12.1594,12.1765,432861.0
2022-04-06 11:10:00,14.24,14.26,14.18,14.19,814427.0,12.1851,12.2022,12.1338,12.1423,814427.0
2022-04-06 11:20:00,14.19,14.25,14.17,14.2,425383.0,12.1423,12.1937,12.1252,12.1509,425383.0
2022-04-06 11:30:00,14.19,14.21,14.15,14.18,172506.0,12.1423,12.1594,12.1081,12.1338,172506.0
2022-04-06 11:40:00,14.17,14.18,14.13,14.17,128112.0,12.1252,12.1338,12.091,12.1252,128112.0
2022-04-06 11:50:00,14.17,14.2,14.14,14.15,403322.0,12.1252,12.1509,12.0995,12.1081,403322.0
2022-04-06 12:00:00,14.15,14.19,14.14,14.19,133129.0,12.1081,12.1423,12.0995,12.1423,133129.0
2022-04-06 12:10:00,14.19,14.19,14.12,14.13,159405.0,12.1423,12.1423,12.0824,12.091,159405.0
2022-04-06 12:20:00,14.13,14.16,14.11,14.16,120772.0,12.091,12.1166,12.0739,12.1166,120772.0
2022-04-06 12:30:00,14.16,14.21,14.15,14.2,193015.0,12.1166,12.1594,12.1081,12.1509,193015.0
2022-04-06 12:40:00,14.2,14.23,14.18,14.23,143021.0,12.1509,12.1765,12.1338,12.1765,143021.0
2022-04-06 12:50:00,14.23,14.23,14.19,14.21,64362.0,12.1765,12.1765,12.1423,12.1594,64362.0
2022-04-06 13:00:00,14.21,14.21,14.18,14.2,89311.0,12.1594,12.1594,12.1338,12.1509,89311.0
2022-04-06 13:10:00,14.2,14.21,14.19,14.2,40136.0,12.1509,12.1594,12.1423,12.1509,40136.0
2022-04-06 13:20:00,14.2,14.21,14.17,14.17,476441.0,12.1509,12.1594,12.1252,12.1252,476441.0
2022-04-06 13:30:00,14.18,14.19,14.15,14.16,217115.0,12.1338,12.1423,12.1081,12.1166,217115.0
2022-04-06 13:40:00,14.16,14.19,14.15,14.18,80987.0,12.1166,12.1423,12.1081,12.1338,80987.0
2022-04-06 13:50:00,14.18,14.2,14.15,14.17,112512.0,12.1338,12.1509,12.1081,12.1252,112512.0
2022-04-06 14:00:00,14.16,14.21,14.12,14.13,766836.0,12.1166,12.1594,12.0824,12.091,766836.0
2022-04-06 14:10:00,14.12,14.14,14.08,14.1,204058.0,12.0824,12.0995,12.0482,12.0653,204058.0
2022-04-06 14:20:00,14.1,14.12,14.08,14.1,192009.0,12.0653,12.0824,12.0482,12.0653,192009.0
2022-04-06 14:30:00,14.1,14.18,14.07,14.16,187869.0,12.0653,12.1338,12.0396,12.1166,187869.0
2022-04-06 14:40:00,14.15,14.21,14.14,14.2,185204.0,12.1081,12.1594,12.0995,12.1509,185204.0
2022-04-06 14:50:00,14.2,14.23,14.19,14.22,174412.0,12.1509,12.1765,12.1423,12.168,174412.0
2022-04-06 15:00:00,14.21,14.25,14.19,14.2,139508.0,12.1594,12.1937,12.1423,12.1509,139508.0
2022-04-06 15:10:00,14.2,14.24,14.2,14.21,141891.0,12.1509,12.1851,12.1509,12.1594,141891.0
2022-04-06 15:20:00,14.21,14.21,14.15,14.16,196916.0,12.1594,12.1594,12.1081,12.1166,196916.0
2022-04-06 15:30:00,14.15,14.21,14.13,14.19,297278.0,12.1081,12.1594,12.091,12.1423,297278.0
2022-04-06 15:40:00,14.19,14.22,14.16,14.21,623385.0,12.1423,12.168,12.1166,12.1594,623385.0
2022-04-06 15:50:00,14.22,14.23,14.09,14.1,1973260.0,12.168,12.1765,12.0567,12.0653,1973260.0
2022-04-07 09:30:00,14.09,14.2,13.94,14.0,559979.0,12.0567,12.1509,11.9284,11.9797,559979.0
2022-04-07 09:40:00,13.99,14.0,13.89,13.91,352070.0,11.9712,11.9797,11.8856,11.9027,352070.0
2022-04-07 09:50:00,13.9,13.92,13.81,13.84,381840.0,11.8942,11.9113,11.8171,11.8428,381840.0
2022-04-07 10:00:00,13.85,13.85,13.72,13.77,330743.0,11.8514,11.8514,11.7401,11.7829,330743.0
2022-04-07 10:10:00,13.77,13.82,13.74,13.81,306847.0,11.7829,11.8257,11.7572,11.8171,306847.0
2022-04-07 10:20:00,13.8,13.83,13.73,13.74,965791.0,11.8086,11.8343,11.7487,11.7572,965791.0
2022-04-07 10:30:00,13.74,13.8,13.73,13.79,310692.0,11.7572,11.8086,11.7487,11.8,310692.0
2022-04-07 10:40:00,13.79,13.79,13.67,13.69,354026.0,11.8,11.8,11.6973,11.7145,354026.0
2022-04-07 10:50:00,13.68,13.73,13.67,13.71,240342.0,11.7059,11.7487,11.6973,11.7316,240342.0
2022-04-07 11:00:00,13.7,13.77,13.7,13.72,275720.0,11.723,11.7829,11.723,11.7401,275720.0
2022-04-07 11:10:00,13.72,13.72,13.68,13.7,206449.0,11.7401,11.7401,11.7059,11.723,206449.0
2022-04-07 11:20:00,13.69,13.75,13.69,13.72,430356.0,11.7145,11.7658,11.7145,11.7401,430356.0
2022-04-07 11:30:00,13.73,13.79,13.7,13.77,266108.0,11.7487,11.8,11.723,11.7829,266108.0
2022-04-07 11:40:00,13.77,13.81,13.76,13.79,190250.0,11.7829,11.8171,11.7744,11.8,190250.0
2022-04-07 11:50:00,13.79,13.8,13.76,13.78,119383.0,11.8,11.8086,11.7744,11.7915,119383.0
2022-04-07 12:00:00,13.78,13.79,13.73,13.75,261980.0,11.7915,11.8,11.7487,11.7658,261980.0
2022-04-07 12:10:00,13.75,13.76,13.71,13.71,250438.0,11.7658,11.7744,11.7316,11.7316,250438.0
2022-04-07 12:20:00,13.71,13.73,13.69,13.71,586948.0,11.7316,11.7487,11.7145,11.7316,586948.0
2022-04-07 12:30:00,13.71,13.73,13.69,13.7,195713.0,11.7316,11.7487,11.7145,11.723,195713.0
2022-04-07 12:40:00,13.69,13.71,13.63,13.63,456269.0,11.7145,11.7316,11.6631,11.6631,456269.0
2022-04-07 12:50:00,13.63,13.65,13.61,13.65,358720.0,11.6631,11.6802,11.646,11.6802,358720.0
2022-04-07 13:00:00,13.64,13.69,13.64,13.68,296920.0,11.6717,11.7145,11.6717,11.7059,296920.0
2022-04-07 13:10:00,13.68,13.73,13.67,13.73,268848.0,11.7059,11.7487,11.6973,11.7487,268848.0
2022-04-07 13:20:00,13.73,13.75,13.72,13.75,214189.0,11.7487,11.7658,11.7401,11.7658,214189.0
2022-04-07 13:30:00,13.74,13.75,13.7,13.7,298916.0,11.7572,11.7658,11.723,11.723,298916.0
2022-04-07 13:40:00,13.7,13.71,13.69,13.71,211652.0,11.723,11.7316,11.7145,11.7316,211652.0
2022-04-07 13:50:00,13.71,13.74,13.68,13.74,193808.0,11.7316,11.7572,11.7059,11.7572,193808.0
2022-04-07 14:00:00,13.74,13.77,13.73,13.76,248365.0,11.7572,11.7829,11.7487,11.7744,248365.0
2022-04-07 14:10:00,13.76,13.76,13.71,13.71,287350.0,11.7744,11.7744,11.7316,11.7316,287350.0
2022-04-07 14:20:00,13.71,13.75,13.7,13.71,179305.0,11.7316,11.7658,11.723,11.7316,179305.0
2022-04-07 14:30:00,13.71,13.77,13.71,13.77,132800.0,11.7316,11.7829,11.7316,11.7829,132800.0
2022-04-07 14:40:00,13.76,13.85,13.76,13.84,563513.0,11.7744,11.8514,11.7744,11.8428,563513.0
2022-04-07 14:50:00,13.84,13.9,13.82,13.87,518372.0,11.8428,11.8942,11.8257,11.8685,518372.0
2022-04-07 15:00:00,13.85,13.92,13.85,13.88,369627.0,11.8514,11.9113,11.8514,11.877,369627.0
2022-04-07 15:10:00,13.88,13.91,13.87,13.88,361655.0,11.877,11.9027,11.8685,11.877,361655.0
2022-04-07 15:20:00,13.88,13.89,13.84,13.88,260750.0,11.877,11.8856,11.8428,11.877,260750.0
2022-04-07 15:30:00,13.88,13.91,13.86,13.91,294719.0,11.877,11.9027,11.8599,11.9027,294719.0
2022-04-07 15:40:00,13.91,13.95,13.9,13.92,683039.0,11.9027,11.9369,11.8942,11.9113,683039.0
2022-04-07 15:50:00,13.91,13.92,13.82,13.85,1659793.0,11.9027,11.9113,11.8257,11.8514,1659793.0
2022-04-08 09:30:00,13.77,13.94,13.71,13.8,472606.0,11.7829,11.9284,11.7316,11.8086,472606.0
2022-04-08 09:40:00,13.8,13.85,13.75,13.79,197795.0,11.8086,11.8514,11.7658,11.8,197795.0
2022-04-08 09:50:00,13.79,13.8,13.73,13.76,208871.0,11.8,11.8086,11.7487,11.7744,208871.0
2022-04-08 10:00:00,13.76,13.81,13.75,13.8,266367.0,11.7744,11.8171,11.7658,11.8086,266367.0
2022-04-08 10:10:00,13.8,13.8,13.72,13.76,244362.0,11.8086,11.8086,11.7401,11.7744,244362.0
2022-04-08 10:20:00,13.76,13.84,13.73,13.83,355210.0,11.7744,11.8428,11.7487,11.8343,355210.0
2022-04-08 10:30:00,13.83,13.85,13.79,13.85,191067.0,11.8343,11.8514,11.8,11.8514,191067.0
2022-04-08 10:40:00,13.85,13.88,13.81,13.87,243512.0,11.8514,11.877,11.8171,11.8685,243512.0
2022-04-08 10:50:00,13.88,13.97,13.87,13.96,108565.0,11.877,11.9541,11.8685,11.9455,108565.0
2022-04-08 11:00:00,13.96,13.97,13.93,13.95,340546.0,11.9455,11.9541,11.9198,11.9369,340546.0
2022-04-08 11:10:00,13.95,13.96,13.93,13.95,292714.0,11.9369,11.9455,11.9198,11.9369,292714.0
2022-04-08 11:20:00,13.94,13.97,13.92,13.96,214504.0,11.9284,11.9541,11.9113,11.9455,214504.0
2022-04-08 11:30:00,13.96,13.99,13.94,13.95,181682.0,11.9455,11.9712,11.9284,11.9369,181682.0
2022-04-08 11:40:00,13.94,13.96,13.9,13.92,148685.0,11.9284,11.9455,11.8942,11.9113,148685.0
2022-04-08 11:50:00,13.91,13.92,13.88,13.91,154629.0,11.9027,11.9113,11.877,11.9027,154629.0
2022-04-08 12:00:00,13.9,13.93,13.86,13.91,408553.0,11.8942,11.9198,11.8599,11.9027,408553.0
2022-04-08 12:10:00,13.91,13.93,13.9,13.91,125656.0,11.9027,11.9198,11.8942,11.9027,125656.0
2022-04-08 12:20:00,13.92,13.95,13.91,13.95,120864.0,11.9113,11.9369,11.9027,11.9369,120864.0
2022-04-08 12:30:00,13.94,13.94,13.89,13.92,134201.0,11.9284,11.9284,11.8856,11.9113,134201.0
2022-04-08 12:40:00,13.91,13.94,13.89,13.9,136206.0,11.9027,11.9284,11.8856,11.8942,136206.0
2022-04-08 12:50:00,13.89,13.93,13.88,13.92,127738.0,11.8856,11.9198,11.877,11.9113,127738.0
2022-04-08 13:00:00,13.92,13.92,13.87,13.9,112448.0,11.9113,11.9113,11.8685,11.8942,112448.0
2022-04-08 13:10:00,13.9,13.91,13.85,13.87,108413.0,11.8942,11.9027,11.8514,11.8685,108413.0
2022-04-08 13:20:00,13.87,13.88,13.86,13.87,130224.0,11.8685,11.877,11.8599,11.8685,130224.0
2022-04-08 13:30:00,13.87,13.87,13.83,13.85,161707.0,11.8685,11.8685,11.8343,11.8514,161707.0
2022-04-08 13:40:00,13.85,13.86,13.82,13.84,303585.0,11.8514,11.8599,11.8257,11.8428,303585.0
2022-04-08 13:50:00,13.83,13.85,13.81,13.84,230875.0,11.8343,11.8514,11.8171,11.8428,230875.0
2022-04-08 14:00:00,13.84,13.85,13.82,13.84,161019.0,11.8428,11.8514,11.8257,11.8428,161019.0
2022-04-08 14:10:00,13.84,13.86,13.83,13.85,157175.0,11.8428,11.8599,11.8343,11.8514,157175.0
2022-04-08 14:20:00,13.84,13.87,13.82,13.83,166213.0,11.8428,11.8685,11.8257,11.8343,166213.0
2022-04-08 14:30:00,13.83,13.85,13.81,13.85,208335.0,11.8343,11.8514,11.8171,11.8514,208335.0
2022-04-08 14:40:00,13.84,13.84,13.82,13.84,143166.0,11.8428,11.8428,11.8257,11.8428,143166.0
2022-04-08 14:50:00,13.84,13.86,13.83,13.85,184665.0,11.8428,11.8599,11.8343,11.8514,184665.0
2022-04-08 15:00:00,13.85,13.87,13.83,13.86,318471.0,11.8514,11.8685,11.8343,11.8599,318471.0
2022-04-08 15:10:00,13.86,13.9,13.86,13.88,161463.0,11.8599,11.8942,11.8599,11.877,161463.0
2022-04-08 15:20:00,13.88,13.9,13.88,13.88,297008.0,11.877,11.8942,11.877,11.877,297008.0
2022-04-08 15:30:00,13.88,13.9,13.84,13.85,455883.0,11.877,11.8942,11.8428,11.8514,455883.0
2022-04-08 15:40:00,13.85,13.86,13.82,13.83,472125.0,11.8514,11.8599,11.8257,11.8343,472125.0
2022-04-08 15:50:00,13.84,13.85,13.77,13.81,1829441.0,11.8428,11.8514,11.7829,11.8171,1829441.0
2022-04-11 09:30:00,13.8,13.94,13.73,13.89,636201.0,11.8086,11.9284,11.7487,11.8856,636201.0
2022-04-11 09:40:00,13.89,13.97,13.87,13.96,252555.0,11.8856,11.9541,11.8685,11.9455,252555.0
2022-04-11 09:50:00,13.95,14.07,13.95,14.06,151343.0,11.9369,12.0396,11.9369,12.0311,151343.0
2022-04-11 10:00:00,14.06,14.13,14.02,14.1,307144.0,12.0311,12.091,11.9968,12.0653,307144.0
2022-04-11 10:10:00,14.09,14.15,14.08,14.12,163196.0,12.0567,12.1081,12.0482,12.0824,163196.0
2022-04-11 10:20:00,14.11,14.16,14.07,14.09,217389.0,12.0739,12.1166,12.0396,12.0567,217389.0
2022-04-11 10:30:00,14.08,14.1,14.01,14.03,331487.0,12.0482,12.0653,11.9883,12.0054,331487.0
2022-04-11 10:40:00,14.03,14.05,14.01,14.03,274572.0,12.0054,12.0225,11.9883,12.0054,274572.0
2022-04-11 10:50:00,14.03,14.06,14.0,14.03,387560.0,12.0054,12.0311,11.9797,12.0054,387560.0
2022-04-11 11:00:00,14.02,14.03,13.92,13.94,297068.0,11.9968,12.0054,11.9113,11.9284,297068.0
2022-04-11 11:10:00,13.94,13.99,13.93,13.98,400478.0,11.9284,11.9712,11.9198,11.9626,400478.0
2022-04-11 11:20:00,13.98,13.99,13.9,13.94,168345.0,11.9626,11.9712,11.8942,11.9284,168345.0
2022-04-11 11:30:00,13.94,14.0,13.93,13.96,399223.0,11.9284,11.9797,11.9198,11.9455,399223.0
2022-04-11 11:40:00,13.96,13.98,13.94,13.95,566952.0,11.9455,11.9626,11.9284,11.9369,566952.0
2022-04-11 11:50:00,13.95,13.96,13.92,13.94,274446.0,11.9369,11.9455,11.9113,11.9284,274446.0
2022-04-11 12:00:00,13.93,13.96,13.92,13.95,195273.0,11.9198,11.9455,11.9113,11.9369,195273.0
2022-04-11 12:10:00,13.95,13.96,13.92,13.94,140121.0,11.9369,11.9455,11.9113,11.9284,140121.0
2022-04-11 12:20:00,13.94,13.95,13.9,13.91,147966.0,11.9284,11.9369,11.8942,11.9027,147966.0
2022-04-11 12:30:00,13.91,13.91,13.88,13.88,65714.0,11.9027,11.9027,11.877,11.877,65714.0
2022-04-11 12:40:00,13.88,13.89,13.84,13.85,164262.0,11.877,11.8856,11.8428,11.8514,164262.0
2022-04-11 12:50:00,13.85,13.86,13.79,13.81,191894.0,11.8514,11.8599,11.8,11.8171,191894.0
2022-04-11 13:00:00,13.82,13.87,13.81,13.84,107506.0,11.8257,11.8685,11.8171,11.8428,107506.0
2022-04-11 13:10:00,13.84,13.84,13.8,13.82,165792.0,11.8428,11.8428,11.8086,11.8257,165792.0
2022-04-11 13:20:00,13.82,13.86,13.81,13.85,163013.0,11.8257,11.8599,11.8171,11.8514,163013.0
2022-04-11 13:30:00,13.85,13.87,13.83,13.85,145495.0,11.8514,11.8685,11.8343,11.8514,145495.0
2022-04-11 13:40:00,13.85,13.86,13.84,13.86,84356.0,11.8514,11.8599,11.8428,11.8599,84356.0
2022-04-11 13:50:00,13.86,13.89,13.84,13.87,97412.0,11.8599,11.8856,11.8428,11.8685,97412.0
2022-04-11 14:00:00,13.87,13.9,13.84,13.88,202053.0,11.8685,11.8942,11.8428,11.877,202053.0
2022-04-11 14:10:00,13.88,13.89,13.83,13.84,95438.0,11.877,11.8856,11.8343,11.8428,95438.0
2022-04-11 14:20:00,13.85,13.88,13.84,13.88,118763.0,11.8514,11.877,11.8428,11.877,118763.0
2022-04-11 14:30:00,13.88,13.9,13.86,13.9,103794.0,11.877,11.8942,11.8599,11.8942,103794.0
2022-04-11 14:40:00,13.9,13.91,13.87,13.9,139035.0,11.8942,11.9027,11.8685,11.8942,139035.0
2022-04-11 14:50:00,13.9,13.92,13.89,13.91,163659.0,11.8942,11.9113,11.8856,11.9027,163659.0
2022-04-11 15:00:00,13.91,13.92,13.85,13.9,273968.0,11.9027,11.9113,11.8514,11.8942,273968.0
2022-04-11 15:10:00,13.9,13.91,13.88,13.89,266047.0,11.8942,11.9027,11.877,11.8856,266047.0
2022-04-11 15:20:00,13.89,13.9,13.84,13.85,471597.0,11.8856,11.8942,11.8428,11.8514,471597.0
2022-04-11 15:30:00,13.85,13.88,13.84,13.88,397905.0,11.8514,11.877,11.8428,11.877,397905.0
2022-04-11 15:40:00,13.87,13.9,13.82,13.82,700683.0,11.8685,11.8942,11.8257,11.8257,700683.0
2022-04-11 15:50:00,13.82,13.84,13.78,13.8,1311983.0,11.8257,11.8428,11.7915,11.8086,1311983.0
2022-04-12 09:30:00,13.84,13.92,13.74,13.9,400392.0,11.8428,11.9113,11.7572,11.8942,400392.0
2022-04-12 09:40:00,13.92,13.95,13.78,13.79,286979.0,11.9113,11.9369,11.7915,11.8,286979.0
2022-04-12 09:50:00,13.8,13.89,13.79,13.86,561718.0,11.8086,11.8856,11.8,11.8599,561718.0
2022-04-12 10:00:00,13.87,13.91,13.84,13.88,184307.0,11.8685,11.9027,11.8428,11.877,184307.0
2022-04-12 10:10:00,13.88,13.89,13.81,13.83,239783.0,11.877,11.8856,11.8171,11.8343,239783.0
2022-04-12 10:20:00,13.83,13.86,13.78,13.78,112939.0,11.8343,11.8599,11.7915,11.7915,112939.0
2022-04-12 10:30:00,13.79,13.81,13.76,13.77,169412.0,11.8,11.8171,11.7744,11.7829,169412.0
2022-04-12 10:40:00,13.78,13.79,13.72,13.77,174556.0,11.7915,11.8,11.7401,11.7829,174556.0
2022-04-12 10:50:00,13.76,13.77,13.74,13.75,151136.0,11.7744,11.7829,11.7572,11.7658,151136.0
2022-04-12 11:00:00,13.74,13.77,13.72,13.76,113989.0,11.7572,11.7829,11.7401,11.7744,113989.0
2022-04-12 11:10:00,13.76,13.76,13.72,13.75,94977.0,11.7744,11.7744,11.7401,11.7658,94977.0
2022-04-12 11:20:00,13.75,13.78,13.74,13.76,131283.0,11.7658,11.7915,11.7572,11.7744,131283.0
2022-04-12 11:30:00,13.76,13.79,13.74,13.76,107297.0,11.7744,11.8,11.7572,11.7744,107297.0
2022-04-12 11:40:00,13.76,13.76,13.74,13.74,84824.0,11.7744,11.7744,11.7572,11.7572,84824.0
2022-04-12 11:50:00,13.75,13.76,13.74,13.74,90664.0,11.7658,11.7744,11.7572,11.7572,90664.0
2022-04-12 12:00:00,13.75,13.75,13.71,13.71,92536.0,11.7658,11.7658,11.7316,11.7316,92536.0
2022-04-12 12:10:00,13.71,13.72,13.66,13.67,204231.0,11.7316,11.7401,11.6888,11.6973,204231.0
2022-04-12 12:20:00,13.67,13.69,13.63,13.65,201344.0,11.6973,11.7145,11.6631,11.6802,201344.0
2022-04-12 12:30:00,13.66,13.67,13.64,13.66,134166.0,11.6888,11.6973,11.6717,11.6888,134166.0
2022-04-12 12:40:00,13.67,13.67,13.62,13.65,200346.0,11.6973,11.6973,11.6546,11.6802,200346.0
2022-04-12 12:50:00,13.65,13.65,13.63,13.64,102252.0,11.6802,11.6802,11.6631,11.6717,102252.0
2022-04-12 13:00:00,13.65,13.66,13.62,13.63,186981.0,11.6802,11.6888,11.6546,11.6631,186981.0
2022-04-12 13:10:00,13.63,13.66,13.62,13.63,193165.0,11.6631,11.6888,11.6546,11.6631,193165.0
2022-04-12 13:20:00,13.64,13.66,13.62,13.63,294914.0,11.6717,11.6888,11.6546,11.6631,294914.0
2022-04-12 13:30:00,13.63,13.64,13.59,13.59,167389.0,11.6631,11.6717,11.6289,11.6289,167389.0
2022-04-12 13:40:00,13.59,13.59,13.54,13.54,125495.0,11.6289,11.6289,11.5861,11.5861,125495.0
2022-04-12 13:50:00,13.54,13.54,13.49,13.51,257163.0,11.5861,11.5861,11.5433,11.5604,257163.0
2022-04-12 14:00:00,13.51,13.56,13.48,13.54,97589.0,11.5604,11.6032,11.5348,11.5861,97589.0
2022-04-12 14:10:00,13.53,13.54,13.49,13.52,177966.0,11.5776,11.5861,11.5433,11.569,177966.0
2022-04-12 14:20:00,13.51,13.53,13.48,13.49,120930.0,11.5604,11.5776,11.5348,11.5433,120930.0
2022-04-12 14:30:00,13.49,13.5,13.46,13.49,118588.0,11.5433,11.5519,11.5177,11.5433,118588.0
2022-04-12 14:40:00,13.48,13.52,13.47,13.5,209517.0,11.5348,11.569,11.5262,11.5519,209517.0
2022-04-12 14:50:00,13.5,13.5,13.45,13.48,248638.0,11.5519,11.5519,11.5091,11.5348,248638.0
2022-04-12 15:00:00,13.47,13.48,13.38,13.38,236654.0,11.5262,11.5348,11.4492,11.4492,236654.0
2022-04-12 15:10:00,13.38,13.42,13.38,13.41,196830.0,11.4492,11.4834,11.4492,11.4749,196830.0
2022-04-12 15:20:00,13.41,13.44,13.4,13.41,166061.0,11.4749,11.5005,11.4663,11.4749,166061.0
2022-04-12 15:30:00,13.41,13.46,13.4,13.45,532645.0,11.4749,11.5177,11.4663,11.5091,532645.0
2022-04-12 15:40:00,13.45,13.48,13.43,13.47,1218859.0,11.5091,11.5348,11.492,11.5262,1218859.0
2022-04-12 15:50:00,13.46,13.48,13.41,13.46,2079373.0,11.5177,11.5348,11.4749,11.5177,2079373.0
2022-04-13 09:30:00,13.33,13.45,13.26,13.38,569743.0,11.4064,11.5091,11.3465,11.4492,569743.0
2022-04-13 09:40:00,13.38,13.48,13.38,13.42,310594.0,11.4492,11.5348,11.4492,11.4834,310594.0
2022-04-13 09:50:00,13.43,13.48,13.38,13.39,267009.0,11.492,11.5348,11.4492,11.4578,267009.0
2022-04-13 10:00:00,13.4,13.43,13.32,13.33,202080.0,11.4663,11.492,11.3979,11.4064,202080.0
2022-04-13 10:10:00,13.33,13.37,13.3,13.35,303998.0,11.4064,11.4406,11.3807,11.4235,303998.0
2022-04-13 10:20:00,13.35,13.42,13.34,13.37,568257.0,11.4235,11.4834,11.415,11.4406,568257.0
2022-04-13 10:30:00,13.36,13.4,13.34,13.38,539546.0,11.4321,11.4663,11.415,11.4492,539546.0
2022-04-13 10:40:00,13.38,13.43,13.34,13.43,709553.0,11.4492,11.492,11.415,11.492,709553.0
2022-04-13 10:50:00,13.43,13.46,13.4,13.41,195940.0,11.492,11.5177,11.4663,11.4749,195940.0
2022-04-13 11:00:00,13.4,13.46,13.39,13.43,247098.0,11.4663,11.5177,11.4578,11.492,247098.0
2022-04-13 11:10:00,13.43,13.45,13.38,13.38,162732.0,11.492,11.5091,11.4492,11.4492,162732.0
2022-04-13 11:20:00,13.38,13.43,13.38,13.41,135296.0,11.4492,11.492,11.4492,11.4749,135296.0
2022-04-13 11:30:00,13.41,13.45,13.38,13.39,420233.0,11.4749,11.5091,11.4492,11.4578,420233.0
2022-04-13 11:40:00,13.39,13.41,13.38,13.41,119781.0,11.4578,11.4749,11.4492,11.4749,119781.0
2022-04-13 11:50:00,13.4,13.42,13.36,13.36,175630.0,11.4663,11.4834,11.4321,11.4321,175630.0
2022-04-13 12:00:00,13.36,13.42,13.35,13.41,121881.0,11.4321,11.4834,11.4235,11.4749,121881.0
2022-04-13 12:10:00,13.4,13.4,13.36,13.37,108516.0,11.4663,11.4663,11.4321,11.4406,108516.0
2022-04-13 12:20:00,13.37,13.4,13.36,13.36,105057.0,11.4406,11.4663,11.4321,11.4321,105057.0
2022-04-13 12:30:00,13.36,13.39,13.36,13.38,77737.0,11.4321,11.4578,11.4321,11.4492,77737.0
2022-04-13 12:40:00,13.37,13.41,13.37,13.4,392023.0,11.4406,11.4749,11.4406,11.4663,392023.0
2022-04-13 12:50:00,13.4,13.43,13.37,13.42,286576.0,11.4663,11.492,11.4406,11.4834,286576.0
2022-04-13 13:00:00,13.41,13.44,13.41,13.43,97366.0,11.4749,11.5005,11.4749,11.492,97366.0
2022-04-13 13:10:00,13.43,13.45,13.42,13.45,120185.0,11.492,11.5091,11.4834,11.5091,120185.0
2022-04-13 13:20:00,13.45,13.48,13.44,13.45,214426.0,11.5091,11.5348,11.5005,11.5091,214426.0
2022-04-13 13:30:00,13.46,13.47,13.42,13.44,223708.0,11.5177,11.5262,11.4834,11.5005,223708.0
2022-04-13 13:40:00,13.44,13.47,13.43,13.45,153119.0,11.5005,11.5262,11.492,11.5091,153119.0
2022-04-13 13:50:00,13.46,13.46,13.43,13.45,140241.0,11.5177,11.5177,11.492,11.5091,140241.0
2022-04-13 14:00:00,13.44,13.46,13.41,13.44,182938.0,11.5005,11.5177,11.4749,11.5005,182938.0
2022-04-13 14:10:00,13.44,13.44,13.41,13.41,69461.0,11.5005,11.5005,11.4749,11.4749,69461.0
2022-04-13 14:20:00,13.41,13.43,13.4,13.4,108848.0,11.4749,11.492,11.4663,11.4663,108848.0
2022-04-13 14:30:00,13.41,13.42,13.39,13.4,136360.0,11.4749,11.4834,11.4578,11.4663,136360.0
2022-04-13 14:40:00,13.4,13.42,13.39,13.4,112612.0,11.4663,11.4834,11.4578,11.4663,112612.0
2022-04-13 14:50:00,13.41,13.42,13.4,13.4,123224.0,11.4749,11.4834,11.4663,11.4663,123224.0
2022-04-13 15:00:00,13.4,13.44,13.39,13.42,186850.0,11.4663,11.5005,11.4578,11.4834,186850.0
2022-04-13 15:10:00,13.42,13.43,13.4,13.42,238958.0,11.4834,11.492,11.4663,11.4834,238958.0
2022-04-13 15:20:00,13.42,13.44,13.41,13.43,255642.0,11.4834,11.5005,11.4749,11.492,255642.0
2022-04-13 15:30:00,13.44,13.47,13.42,13.46,440055.0,11.5005,11.5262,11.4834,11.5177,440055.0
2022-04-13 15:40:00,13.46,13.48,13.45,13.46,643075.0,11.5177,11.5348,11.5091,11.5177,643075.0
2022-04-13 15:50:00,13.46,13.47,13.42,13.44,1201749.0,11.5177,11.5262,11.4834,11.5005,1201749.0
2022-04-14 09:30:00,13.42,13.58,13.37,13.52,717566.0,11.4834,11.6203,11.4406,11.569,717566.0
2022-04-14 09:40:00,13.52,13.52,13.37,13.41,237152.0,11.569,11.569,11.4406,11.4749,237152.0
2022-04-14 09:50:00,13.41,13.44,13.38,13.42,220698.0,11.4749,11.5005,11.4492,11.4834,220698.0
2022-04-14 10:00:00,13.43,13.5,13.42,13.46,169974.0,11.492,11.5519,11.4834,11.5177,169974.0
2022-04-14 10:10:00,13.45,13.49,13.41,13.47,205927.0,11.5091,11.5433,11.4749,11.5262,205927.0
2022-04-14 10:20:00,13.47,13.52,13.45,13.46,127257.0,11.5262,11.569,11.5091,11.5177,127257.0
2022-04-14 10:30:00,13.46,13.53,13.46,13.49,180203.0,11.5177,11.5776,11.5177,11.5433,180203.0
2022-04-14 10:40:00,13.49,13.49,13.45,13.48,165708.0,11.5433,11.5433,11.5091,11.5348,165708.0
2022-04-14 10:50:00,13.46,13.47,13.39,13.43,189794.0,11.5177,11.5262,11.4578,11.492,189794.0
2022-04-14 11:00:00,13.43,13.48,13.42,13.46,115410.0,11.492,11.5348,11.4834,11.5177,115410.0
2022-04-14 11:10:00,13.46,13.52,13.45,13.47,432810.0,11.5177,11.569,11.5091,11.5262,432810.0
2022-04-14 11:20:00,13.47,13.54,13.47,13.51,181009.0,11.5262,11.5861,11.5262,11.5604,181009.0
2022-04-14 11:30:00,13.5,13.51,13.48,13.48,107604.0,11.5519,11.5604,11.5348,11.5348,107604.0
2022-04-14 11:40:00,13.49,13.5,13.43,13.44,85817.0,11.5433,11.5519,11.492,11.5005,85817.0
2022-04-14 11:50:00,13.44,13.46,13.43,13.45,98412.0,11.5005,11.5177,11.492,11.5091,98412.0
2022-04-14 12:00:00,13.45,13.46,13.42,13.45,110374.0,11.5091,11.5177,11.4834,11.5091,110374.0
2022-04-14 12:10:00,13.44,13.45,13.4,13.41,114655.0,11.5005,11.5091,11.4663,11.4749,114655.0
2022-04-14 12:20:00,13.42,13.42,13.38,13.38,94296.0,11.4834,11.4834,11.4492,11.4492,94296.0
2022-04-14 12:30:00,13.39,13.4,13.38,13.38,103665.0,11.4578,11.4663,11.4492,11.4492,103665.0
2022-04-14 12:40:00,13.38,13.39,13.34,13.36,137686.0,11.4492,11.4578,11.415,11.4321,137686.0
2022-04-14 12:50:00,13.36,13.39,13.36,13.38,116043.0,11.4321,11.4578,11.4321,11.4492,116043.0
2022-04-14 13:00:00,13.38,13.4,13.36,13.38,77806.0,11.4492,11.4663,11.4321,11.4492,77806.0
2022-04-14 13:10:00,13.38,13.39,13.35,13.36,82260.0,11.4492,11.4578,11.4235,11.4321,82260.0
2022-04-14 13:20:00,13.37,13.39,13.36,13.37,130773.0,11.4406,11.4578,11.4321,11.4406,130773.0
2022-04-14 13:30:00,13.37,13.38,13.35,13.35,166543.0,11.4406,11.4492,11.4235,11.4235,166543.0
2022-04-14 13:40:00,13.36,13.38,13.34,13.37,140863.0,11.4321,11.4492,11.415,11.4406,140863.0
2022-04-14 13:50:00,13.37,13.38,13.3,13.33,625553.0,11.4406,11.4492,11.3807,11.4064,625553.0
2022-04-14 14:00:00,13.33,13.4,13.33,13.38,139096.0,11.4064,11.4663,11.4064,11.4492,139096.0
2022-04-14 14:10:00,13.38,13.4,13.36,13.36,141332.0,11.4492,11.4663,11.4321,11.4321,141332.0
2022-04-14 14:20:00,13.36,13.41,13.35,13.41,244205.0,11.4321,11.4749,11.4235,11.4749,244205.0
2022-04-14 14:30:00,13.4,13.42,13.37,13.38,133329.0,11.4663,11.4834,11.4406,11.4492,133329.0
2022-04-14 14:40:00,13.38,13.42,13.37,13.41,151819.0,11.4492,11.4834,11.4406,11.4749,151819.0
2022-04-14 14:50:00,13.41,13.43,13.37,13.38,150682.0,11.4749,11.492,11.4406,11.4492,150682.0
2022-04-14 15:00:00,13.38,13.41,13.37,13.37,124078.0,11.4492,11.4749,11.4406,11.4406,124078.0
2022-04-14 15:10:00,13.38,13.42,13.36,13.42,202829.0,11.4492,11.4834,11.4321,11.4834,202829.0
2022-04-14 15:20:00,13.41,13.44,13.4,13.44,176069.0,11.4749,11.5005,11.4663,11.5005,176069.0
2022-04-14 15:30:00,13.43,13.44,13.41,13.42,256615.0,11.492,11.5005,11.4749,11.4834,256615.0
2022-04-14 15:40:00,13.42,13.44,13.4,13.41,332137.0,11.4834,11.5005,11.4663,11.4749,332137.0
2022-04-14 15:50:00,13.41,13.41,13.34,13.34,1403014.0,11.4749,11.4749,11.415,11.415,1403014.0
2022-04-18 09:30:00,13.29,13.44,13.27,13.42,506925.0,11.3722,11.5005,11.3551,11.4834,506925.0
2022-04-18 09:40:00,13.41,13.5,13.39,13.47,278680.0,11.4749,11.5519,11.4578,11.5262,278680.0
2022-04-18 09:50:00,13.46,13.48,13.34,13.36,193014.0,11.5177,11.5348,11.415,11.4321,193014.0
2022-04-18 10:00:00,13.36,13.39,13.31,13.32,193077.0,11.4321,11.4578,11.3893,11.3979,193077.0
2022-04-18 10:10:00,13.33,13.4,13.32,13.38,86725.0,11.4064,11.4663,11.3979,11.4492,86725.0
2022-04-18 10:20:00,13.38,13.39,13.32,13.35,87868.0,11.4492,11.4578,11.3979,11.4235,87868.0
2022-04-18 10:30:00,13.36,13.39,13.34,13.39,126858.0,11.4321,11.4578,11.415,11.4578,126858.0
2022-04-18 10:40:00,13.39,13.41,13.37,13.4,162754.0,11.4578,11.4749,11.4406,11.4663,162754.0
2022-04-18 10:50:00,13.4,13.42,13.36,13.39,310319.0,11.4663,11.4834,11.4321,11.4578,310319.0
2022-04-18 11:00:00,13.39,13.44,13.37,13.43,153536.0,11.4578,11.5005,11.4406,11.492,153536.0
2022-04-18 11:10:00,13.43,13.45,13.42,13.43,53682.0,11.492,11.5091,11.4834,11.492,53682.0
2022-04-18 11:20:00,13.43,13.44,13.38,13.39,83886.0,11.492,11.5005,11.4492,11.4578,83886.0
2022-04-18 11:30:00,13.39,13.42,13.37,13.38,112097.0,11.4578,11.4834,11.4406,11.4492,112097.0
2022-04-18 11:40:00,13.38,13.38,13.33,13.33,73571.0,11.4492,11.4492,11.4064,11.4064,73571.0
2022-04-18 11:50:00,13.33,13.4,13.32,13.39,188588.0,11.4064,11.4663,11.3979,11.4578,188588.0
2022-04-18 12:00:00,13.38,13.39,13.35,13.37,155317.0,11.4492,11.4578,11.4235,11.4406,155317.0
2022-04-18 12:10:00,13.37,13.38,13.33,13.34,173867.0,11.4406,11.4492,11.4064,11.415,173867.0
2022-04-18 12:20:00,13.34,13.37,13.33,13.36,117164.0,11.415,11.4406,11.4064,11.4321,117164.0
2022-04-18 12:30:00,13.36,13.39,13.34,13.39,173935.0,11.4321,11.4578,11.415,11.4578,173935.0
2022-04-18 12:40:00,13.39,13.4,13.38,13.39,166934.0,11.4578,11.4663,11.4492,11.4578,166934.0
2022-04-18 12:50:00,13.38,13.42,13.38,13.4,79288.0,11.4492,11.4834,11.4492,11.4663,79288.0
2022-04-18 13:00:00,13.4,13.42,13.39,13.42,240969.0,11.4663,11.4834,11.4578,11.4834,240969.0
2022-04-18 13:10:00,13.42,13.45,13.42,13.45,328068.0,11.4834,11.5091,11.4834,11.5091,328068.0
2022-04-18 13:20:00,13.44,13.46,13.43,13.45,198922.0,11.5005,11.5177,11.492,11.5091,198922.0
2022-04-18 13:30:00,13.45,13.52,13.45,13.52,343554.0,11.5091,11.569,11.5091,11.569,343554.0
2022-04-18 13:40:00,13.52,13.54,13.51,13.51,282960.0,11.569,11.5861,11.5604,11.5604,282960.0
2022-04-18 13:50:00,13.51,13.54,13.49,13.52,325942.0,11.5604,11.5861,11.5433,11.569,325942.0
2022-04-18 14:00:00,13.52,13.54,13.51,13.53,186178.0,11.569,11.5861,11.5604,11.5776,186178.0
2022-04-18 14:10:00,13.53,13.56,13.51,13.53,283682.0,11.5776,11.6032,11.5604,11.5776,283682.0
2022-04-18 14:20:00,13.53,13.57,13.52,13.54,181947.0,11.5776,11.6118,11.569,11.5861,181947.0
2022-04-18 14:30:00,13.55,13.57,13.53,13.54,124445.0,11.5947,11.6118,11.5776,11.5861,124445.0
2022-04-18 14:40:00,13.55,13.55,13.5,13.52,102141.0,11.5947,11.5947,11.5519,11.569,102141.0
2022-04-18 14:50:00,13.52,13.54,13.51,13.52,196418.0,11.569,11.5861,11.5604,11.569,196418.0
2022-04-18 15:00:00,13.52,13.55,13.51,13.54,347975.0,11.569,11.5947,11.5604,11.5861,347975.0
2022-04-18 15:10:00,13.54,13.56,13.51,13.53,235406.0,11.5861,11.6032,11.5604,11.5776,235406.0
2022-04-18 15:20:00,13.53,13.53,13.47,13.5,252501.0,11.5776,11.5776,11.5262,11.5519,252501.0
2022-04-18 15:30:00,13.5,13.5,13.45,13.47,318447.0,11.5519,11.5519,11.5091,11.5262,318447.0
2022-04-18 15:40:00,13.47,13.48,13.45,13.46,415879.0,11.5262,11.5348,11.5091,11.5177,415879.0
2022-04-18 15:50:00,13.46,13.54,13.45,13.53,1092237.0,11.5177,11.5861,11.5091,11.5776,1092237.0
2022-04-19 09:30:00,13.67,13.71,13.57,13.67,839987.0,11.6973,11.7316,11.6118,11.6973,839987.0
2022-04-19 09:40:00,13.67,13.82,13.66,13.79,508494.0,11.6973,11.8257,11.6888,11.8,508494.0
2022-04-19 09:50:00,13.79,13.92,13.76,13.91,711993.0,11.8,11.9113,11.7744,11.9027,711993.0
2022-04-19 10:00:00,13.9,13.92,13.86,13.9,865105.0,11.8942,11.9113,11.8599,11.8942,865105.0
2022-04-19 10:10:00,13.9,13.93,13.85,13.86,876710.0,11.8942,11.9198,11.8514,11.8599,876710.0
2022-04-19 10:20:00,13.85,13.92,13.85,13.88,465873.0,11.8514,11.9113,11.8514,11.877,465873.0
2022-04-19 10:30:00,13.88,13.97,13.88,13.96,665610.0,11.877,11.9541,11.877,11.9455,665610.0
2022-04-19 10:40:00,13.96,13.98,13.92,13.98,522484.0,11.9455,11.9626,11.9113,11.9626,522484.0
2022-04-19 10:50:00,13.98,13.98,13.93,13.94,397206.0,11.9626,11.9626,11.9198,11.9284,397206.0
2022-04-19 11:00:00,13.93,13.95,13.89,13.93,277815.0,11.9198,11.9369,11.8856,11.9198,277815.0
2022-04-19 11:10:00,13.93,13.94,13.9,13.91,166167.0,11.9198,11.9284,11.8942,11.9027,166167.0
2022-04-19 11:20:00,13.91,13.95,13.89,13.95,159792.0,11.9027,11.9369,11.8856,11.9369,159792.0
2022-04-19 11:30:00,13.94,13.95,13.91,13.93,141302.0,11.9284,11.9369,11.9027,11.9198,141302.0
2022-04-19 11:40:00,13.93,13.95,13.92,13.94,143018.0,11.9198,11.9369,11.9113,11.9284,143018.0
2022-04-19 11:50:00,13.94,13.96,13.92,13.93,125690.0,11.9284,11.9455,11.9113,11.9198,125690.0
2022-04-19 12:00:00,13.92,13.93,13.88,13.92,213423.0,11.9113,11.9198,11.877,11.9113,213423.0
2022-04-19 12:10:00,13.92,13.93,13.9,13.93,307274.0,11.9113,11.9198,11.8942,11.9198,307274.0
2022-04-19 12:20:00,13.93,13.95,13.92,13.94,307732.0,11.9198,11.9369,11.9113,11.9284,307732.0
2022-04-19 12:30:00,13.94,13.97,13.92,13.96,242973.0,11.9284,11.9541,11.9113,11.9455,242973.0
2022-04-19 12:40:00,13.96,13.97,13.94,13.96,290850.0,11.9455,11.9541,11.9284,11.9455,290850.0
2022-04-19 12:50:00,13.96,14.0,13.95,13.97,401440.0,11.9455,11.9797,11.9369,11.9541,401440.0
2022-04-19 13:00:00,13.98,13.99,13.96,13.99,169049.0,11.9626,11.9712,11.9455,11.9712,169049.0
2022-04-19 13:10:00,13.99,14.02,13.98,14.01,171976.0,11.9712,11.9968,11.9626,11.9883,171976.0
2022-04-19 13:20:00,14.01,14.01,13.96,13.96,281335.0,11.9883,11.9883,11.9455,11.9455,281335.0
2022-04-19 13:30:00,13.97,14.01,13.97,14.01,102726.0,11.9541,11.9883,11.9541,11.9883,102726.0
2022-04-19 13:40:00,14.01,14.03,13.99,14.03,208904.0,11.9883,12.0054,11.9712,12.0054,208904.0
2022-04-19 13:50:00,14.03,14.04,14.0,14.01,203749.0,12.0054,12.014,11.9797,11.9883,203749.0
2022-04-19 14:00:00,14.01,14.03,13.99,14.0,198558.0,11.9883,12.0054,11.9712,11.9797,198558.0
2022-04-19 14:10:00,14.0,14.0,13.97,13.98,116532.0,11.9797,11.9797,11.9541,11.9626,116532.0
2022-04-19 14:20:00,13.97,14.01,13.97,14.0,222796.0,11.9541,11.9883,11.9541,11.9797,222796.0
2022-04-19 14:30:00,14.0,14.02,13.99,14.02,162874.0,11.9797,11.9968,11.9712,11.9968,162874.0
2022-04-19 14:40:00,14.02,14.02,14.01,14.02,220000.0,11.9968,11.9968,11.9883,11.9968,220000.0
2022-04-19 14:50:00,14.02,14.03,14.0,14.02,274975.0,11.9968,12.0054,11.9797,11.9968,274975.0
2022-04-19 15:00:00,14.02,14.03,13.98,14.01,371014.0,11.9968,12.0054,11.9626,11.9883,371014.0
2022-04-19 15:10:00,14.01,14.05,13.99,14.05,231024.0,11.9883,12.0225,11.9712,12.0225,231024.0
2022-04-19 15:20:00,14.04,14.05,14.03,14.04,408698.0,12.014,12.0225,12.0054,12.014,408698.0
2022-04-19 15:30:00,14.04,14.06,14.03,14.06,483061.0,12.014,12.0311,12.0054,12.0311,483061.0
2022-04-19 15:40:00,14.05,14.06,14.04,14.04,552173.0,12.0225,12.0311,12.014,12.014,552173.0
2022-04-19 15:50:00,14.04,14.08,14.03,14.06,1715048.0,12.014,12.0482,12.0054,12.0311,1715048.0
2022-04-20 09:30:00,14.23,14.27,14.13,14.27,450465.0,12.1765,12.2108,12.091,12.2108,450465.0
2022-04-20 09:40:00,14.27,14.28,14.14,14.22,452240.0,12.2108,12.2193,12.0995,12.168,452240.0
2022-04-20 09:50:00,14.22,14.32,14.21,14.25,451408.0,12.168,12.2535,12.1594,12.1937,451408.0
2022-04-20 10:00:00,14.26,14.27,14.17,14.27,396204.0,12.2022,12.2108,12.1252,12.2108,396204.0
2022-04-20 10:10:00,14.27,14.31,14.22,14.31,332004.0,12.2108,12.245,12.168,12.245,332004.0
2022-04-20 10:20:00,14.31,14.33,14.28,14.33,283386.0,12.245,12.2621,12.2193,12.2621,283386.0
2022-04-20 10:30:00,14.33,14.35,14.31,14.35,284353.0,12.2621,12.2792,12.245,12.2792,284353.0
2022-04-20 10:40:00,14.35,14.4,14.35,14.4,282140.0,12.2792,12.322,12.2792,12.322,282140.0
2022-04-20 10:50:00,14.4,14.41,14.37,14.41,298862.0,12.322,12.3306,12.2963,12.3306,298862.0
2022-04-20 11:00:00,14.41,14.41,14.34,14.34,241898.0,12.3306,12.3306,12.2707,12.2707,241898.0
2022-04-20 11:10:00,14.34,14.36,14.32,14.34,181345.0,12.2707,12.2878,12.2535,12.2707,181345.0
2022-04-20 11:20:00,14.34,14.4,14.31,14.4,293404.0,12.2707,12.322,12.245,12.322,293404.0
2022-04-20 11:30:00,14.4,14.47,14.4,14.45,397589.0,12.322,12.3819,12.322,12.3648,397589.0
2022-04-20 11:40:00,14.45,14.49,14.42,14.45,401899.0,12.3648,12.399,12.3391,12.3648,401899.0
2022-04-20 11:50:00,14.45,14.49,14.44,14.49,262962.0,12.3648,12.399,12.3562,12.399,262962.0
2022-04-20 12:00:00,14.49,14.5,14.4,14.42,330960.0,12.399,12.4076,12.322,12.3391,330960.0
2022-04-20 12:10:00,14.42,14.42,14.38,14.4,122692.0,12.3391,12.3391,12.3049,12.322,122692.0
2022-04-20 12:20:00,14.4,14.43,14.38,14.41,193182.0,12.322,12.3477,12.3049,12.3306,193182.0
2022-04-20 12:30:00,14.41,14.46,14.4,14.43,212667.0,12.3306,12.3733,12.322,12.3477,212667.0
2022-04-20 12:40:00,14.43,14.44,14.4,14.43,176888.0,12.3477,12.3562,12.322,12.3477,176888.0
2022-04-20 12:50:00,14.43,14.47,14.42,14.44,144200.0,12.3477,12.3819,12.3391,12.3562,144200.0
2022-04-20 13:00:00,14.44,14.45,14.4,14.41,249575.0,12.3562,12.3648,12.322,12.3306,249575.0
2022-04-20 13:10:00,14.4,14.43,14.37,14.38,183870.0,12.322,12.3477,12.2963,12.3049,183870.0
2022-04-20 13:20:00,14.38,14.38,14.33,14.35,279502.0,12.3049,12.3049,12.2621,12.2792,279502.0
2022-04-20 13:30:00,14.35,14.4,14.34,14.39,380794.0,12.2792,12.322,12.2707,12.3134,380794.0
2022-04-20 13:40:00,14.39,14.43,14.38,14.39,283999.0,12.3134,12.3477,12.3049,12.3134,283999.0
2022-04-20 13:50:00,14.4,14.44,14.37,14.43,252088.0,12.322,12.3562,12.2963,12.3477,252088.0
2022-04-20 14:00:00,14.43,14.44,14.39,14.42,393168.0,12.3477,12.3562,12.3134,12.3391,393168.0
2022-04-20 14:10:00,14.42,14.43,14.38,14.39,336458.0,12.3391,12.3477,12.3049,12.3134,336458.0
2022-04-20 14:20:00,14.39,14.41,14.37,14.41,225703.0,12.3134,12.3306,12.2963,12.3306,225703.0
2022-04-20 14:30:00,14.41,14.41,14.31,14.32,472404.0,12.3306,12.3306,12.245,12.2535,472404.0
2022-04-20 14:40:00,14.32,14.34,14.3,14.31,994076.0,12.2535,12.2707,12.2364,12.245,994076.0
2022-04-20 14:50:00,14.32,14.32,14.26,14.3,372880.0,12.2535,12.2535,12.2022,12.2364,372880.0
2022-04-20 15:00:00,14.31,14.33,14.3,14.31,357311.0,12.245,12.2621,12.2364,12.245,357311.0
2022-04-20 15:10:00,14.31,14.35,14.3,14.33,640571.0,12.245,12.2792,12.2364,12.2621,640571.0
2022-04-20 15:20:00,14.33,14.35,14.3,14.31,602520.0,12.2621,12.2792,12.2364,12.245,602520.0
2022-04-20 15:30:00,14.3,14.32,14.25,14.28,1054429.0,12.2364,12.2535,12.1937,12.2193,1054429.0
2022-04-20 15:40:00,14.28,14.32,14.28,14.3,609973.0,12.2193,12.2535,12.2193,12.2364,609973.0
2022-04-20 15:50:00,14.31,14.31,14.24,14.24,2520657.0,12.245,12.245,12.1851,12.1851,2520657.0
2022-04-21 09:30:00,14.56,14.91,14.45,14.75,1488277.0,12.4589,12.7584,12.3648,12.6215,1488277.0
2022-04-21 09:40:00,14.74,14.81,14.59,14.79,973238.0,12.6129,12.6728,12.4846,12.6557,973238.0
2022-04-21 09:50:00,14.79,14.81,14.68,14.78,869457.0,12.6557,12.6728,12.5616,12.6472,869457.0
2022-04-21 10:00:00,14.77,14.78,14.66,14.69,632030.0,12.6386,12.6472,12.5445,12.5702,632030.0
2022-04-21 10:10:00,14.69,14.75,14.67,14.68,413678.0,12.5702,12.6215,12.553,12.5616,413678.0
2022-04-21 10:20:00,14.68,14.86,14.66,14.84,553849.0,12.5616,12.7156,12.5445,12.6985,553849.0
2022-04-21 10:30:00,14.83,14.9,14.79,14.81,619042.0,12.69,12.7499,12.6557,12.6728,619042.0
2022-04-21 10:40:00,14.81,14.83,14.67,14.71,420200.0,12.6728,12.69,12.553,12.5873,420200.0
2022-04-21 10:50:00,14.71,14.78,14.58,14.6,353874.0,12.5873,12.6472,12.476,12.4931,353874.0
2022-04-21 11:00:00,14.6,14.68,14.58,14.61,545982.0,12.4931,12.5616,12.476,12.5017,545982.0
2022-04-21 11:10:00,14.61,14.64,14.55,14.57,267204.0,12.5017,12.5274,12.4504,12.4675,267204.0
2022-04-21 11:20:00,14.57,14.58,14.51,14.54,317916.0,12.4675,12.476,12.4161,12.4418,317916.0
2022-04-21 11:30:00,14.54,14.61,14.52,14.59,291311.0,12.4418,12.5017,12.4247,12.4846,291311.0
2022-04-21 11:40:00,14.59,14.6,14.53,14.58,411130.0,12.4846,12.4931,12.4332,12.476,411130.0
2022-04-21 11:50:00,14.58,14.61,14.54,14.55,289484.0,12.476,12.5017,12.4418,12.4504,289484.0
2022-04-21 12:00:00,14.56,14.62,14.54,14.58,411316.0,12.4589,12.5103,12.4418,12.476,411316.0
2022-04-21 12:10:00,14.58,14.58,14.41,14.42,251736.0,12.476,12.476,12.3306,12.3391,251736.0
2022-04-21 12:20:00,14.42,14.46,14.37,14.38,272025.0,12.3391,12.3733,12.2963,12.3049,272025.0
2022-04-21 12:30:00,14.39,14.4,14.3,14.31,262133.0,12.3134,12.322,12.2364,12.245,262133.0
2022-04-21 12:40:00,14.31,14.36,14.3,14.34,278743.0,12.245,12.2878,12.2364,12.2707,278743.0
2022-04-21 12:50:00,14.34,14.35,14.25,14.25,227820.0,12.2707,12.2792,12.1937,12.1937,227820.0
2022-04-21 13:00:00,14.25,14.3,14.19,14.23,633426.0,12.1937,12.2364,12.1423,12.1765,633426.0
2022-04-21 13:10:00,14.23,14.23,14.15,14.17,379222.0,12.1765,12.1765,12.1081,12.1252,379222.0
2022-04-21 13:20:00,14.16,14.26,14.16,14.25,348987.0,12.1166,12.2022,12.1166,12.1937,348987.0
2022-04-21 13:30:00,14.25,14.32,14.24,14.29,403120.0,12.1937,12.2535,12.1851,12.2279,403120.0
2022-04-21 13:40:00,14.28,14.38,14.26,14.38,277692.0,12.2193,12.3049,12.2022,12.3049,277692.0
2022-04-21 13:50:00,14.38,14.43,14.25,14.27,510289.0,12.3049,12.3477,12.1937,12.2108,510289.0
2022-04-21 14:00:00,14.27,14.36,14.23,14.35,379892.0,12.2108,12.2878,12.1765,12.2792,379892.0
2022-04-21 14:10:00,14.35,14.35,14.25,14.27,213788.0,12.2792,12.2792,12.1937,12.2108,213788.0
2022-04-21 14:20:00,14.27,14.34,14.26,14.33,215636.0,12.2108,12.2707,12.2022,12.2621,215636.0
2022-04-21 14:30:00,14.32,14.35,14.27,14.29,345975.0,12.2535,12.2792,12.2108,12.2279,345975.0
2022-04-21 14:40:00,14.28,14.29,14.12,14.17,235620.0,12.2193,12.2279,12.0824,12.1252,235620.0
2022-04-21 14:50:00,14.17,14.21,14.16,14.18,406090.0,12.1252,12.1594,12.1166,12.1338,406090.0
2022-04-21 15:00:00,14.18,14.18,14.12,14.12,433102.0,12.1338,12.1338,12.0824,12.0824,433102.0
2022-04-21 15:10:00,14.13,14.16,14.09,14.13,364503.0,12.091,12.1166,12.0567,12.091,364503.0
2022-04-21 15:20:00,14.14,14.17,14.08,14.12,766352.0,12.0995,12.1252,12.0482,12.0824,766352.0
2022-04-21 15:30:00,14.12,14.16,14.08,14.1,754838.0,12.0824,12.1166,12.0482,12.0653,754838.0
2022-04-21 15:40:00,14.1,14.13,14.06,14.11,1101045.0,12.0653,12.091,12.0311,12.0739,1101045.0
2022-04-21 15:50:00,14.11,14.15,14.06,14.09,2341384.0,12.0739,12.1081,12.0311,12.0567,2341384.0
2022-04-22 09:30:00,14.35,14.35,14.01,14.14,1442183.0,12.2792,12.2792,11.9883,12.0995,1442183.0
2022-04-22 09:40:00,14.14,14.2,14.06,14.2,530417.0,12.0995,12.1509,12.0311,12.1509,530417.0
2022-04-22 09:50:00,14.19,14.2,14.05,14.06,529828.0,12.1423,12.1509,12.0225,12.0311,529828.0
2022-04-22 10:00:00,14.07,14.12,14.04,14.06,549513.0,12.0396,12.0824,12.014,12.0311,549513.0
2022-04-22 10:10:00,14.06,14.17,14.04,14.16,573423.0,12.0311,12.1252,12.014,12.1166,573423.0
2022-04-22 10:20:00,14.16,14.19,14.02,14.03,800094.0,12.1166,12.1423,11.9968,12.0054,800094.0
2022-04-22 10:30:00,14.03,14.04,13.95,13.99,580870.0,12.0054,12.014,11.9369,11.9712,580870.0
2022-04-22 10:40:00,13.99,14.01,13.95,13.97,505169.0,11.9712,11.9883,11.9369,11.9541,505169.0
2022-04-22 10:50:00,13.97,14.0,13.94,13.95,298933.0,11.9541,11.9797,11.9284,11.9369,298933.0
2022-04-22 11:00:00,13.96,13.98,13.91,13.96,237203.0,11.9455,11.9626,11.9027,11.9455,237203.0
2022-04-22 11:10:00,13.95,14.03,13.94,13.98,276827.0,11.9369,12.0054,11.9284,11.9626,276827.0
2022-04-22 11:20:00,13.98,13.99,13.94,13.95,157043.0,11.9626,11.9712,11.9284,11.9369,157043.0
2022-04-22 11:30:00,13.96,13.96,13.89,13.9,206040.0,11.9455,11.9455,11.8856,11.8942,206040.0
2022-04-22 11:40:00,13.9,13.92,13.85,13.87,190113.0,11.8942,11.9113,11.8514,11.8685,190113.0
2022-04-22 11:50:00,13.88,13.9,13.83,13.86,230623.0,11.877,11.8942,11.8343,11.8599,230623.0
2022-04-22 12:00:00,13.86,13.88,13.84,13.87,179310.0,11.8599,11.877,11.8428,11.8685,179310.0
2022-04-22 12:10:00,13.88,13.93,13.87,13.92,286920.0,11.877,11.9198,11.8685,11.9113,286920.0
2022-04-22 12:20:00,13.92,13.96,13.9,13.96,288034.0,11.9113,11.9455,11.8942,11.9455,288034.0
2022-04-22 12:30:00,13.96,13.98,13.92,13.94,239827.0,11.9455,11.9626,11.9113,11.9284,239827.0
2022-04-22 12:40:00,13.94,14.01,13.93,14.0,243077.0,11.9284,11.9883,11.9198,11.9797,243077.0
2022-04-22 12:50:00,14.0,14.0,13.95,13.97,140752.0,11.9797,11.9797,11.9369,11.9541,140752.0
2022-04-22 13:00:00,13.97,13.99,13.95,13.98,155011.0,11.9541,11.9712,11.9369,11.9626,155011.0
2022-04-22 13:10:00,13.98,14.01,13.97,14.0,190324.0,11.9626,11.9883,11.9541,11.9797,190324.0
2022-04-22 13:20:00,13.99,14.0,13.95,14.0,401544.0,11.9712,11.9797,11.9369,11.9797,401544.0
2022-04-22 13:30:00,13.99,14.02,13.94,13.95,330965.0,11.9712,11.9968,11.9284,11.9369,330965.0
2022-04-22 13:40:00,13.95,13.96,13.93,13.94,251292.0,11.9369,11.9455,11.9198,11.9284,251292.0
2022-04-22 13:50:00,13.94,13.95,13.89,13.92,298701.0,11.9284,11.9369,11.8856,11.9113,298701.0
2022-04-22 14:00:00,13.92,13.94,13.89,13.9,132861.0,11.9113,11.9284,11.8856,11.8942,132861.0
2022-04-22 14:10:00,13.9,13.95,13.88,13.95,198162.0,11.8942,11.9369,11.877,11.9369,198162.0
2022-04-22 14:20:00,13.95,13.98,13.91,13.91,320561.0,11.9369,11.9626,11.9027,11.9027,320561.0
2022-04-22 14:30:00,13.91,13.94,13.89,13.89,169034.0,11.9027,11.9284,11.8856,11.8856,169034.0
2022-04-22 14:40:00,13.89,13.91,13.88,13.88,188471.0,11.8856,11.9027,11.877,11.877,188471.0
2022-04-22 14:50:00,13.89,13.89,13.82,13.86,262483.0,11.8856,11.8856,11.8257,11.8599,262483.0
2022-04-22 15:00:00,13.85,13.87,13.83,13.84,198273.0,11.8514,11.8685,11.8343,11.8428,198273.0
2022-04-22 15:10:00,13.85,13.93,13.82,13.92,298958.0,11.8514,11.9198,11.8257,11.9113,298958.0
2022-04-22 15:20:00,13.92,13.93,13.88,13.9,342722.0,11.9113,11.9198,11.877,11.8942,342722.0
2022-04-22 15:30:00,13.9,13.95,13.88,13.91,406785.0,11.8942,11.9369,11.877,11.9027,406785.0
2022-04-22 15:40:00,13.92,13.94,13.8,13.82,929964.0,11.9113,11.9284,11.8086,11.8257,929964.0
2022-04-22 15:50:00,13.81,13.81,13.73,13.76,1707474.0,11.8171,11.8171,11.7487,11.7744,1707474.0
2022-04-25 09:30:00,13.81,13.84,13.49,13.53,1155701.0,11.8171,11.8428,11.5433,11.5776,1155701.0
2022-04-25 09:40:00,13.52,13.64,13.51,13.56,558967.0,11.569,11.6717,11.5604,11.6032,558967.0
2022-04-25 09:50:00,13.56,13.63,13.55,13.59,570026.0,11.6032,11.6631,11.5947,11.6289,570026.0
2022-04-25 10:00:00,13.6,13.66,13.57,13.58,885688.0,11.6374,11.6888,11.6118,11.6203,885688.0
2022-04-25 10:10:00,13.58,13.64,13.57,13.63,559586.0,11.6203,11.6717,11.6118,11.6631,559586.0
2022-04-25 10:20:00,13.63,13.7,13.55,13.64,871494.0,11.6631,11.723,11.5947,11.6717,871494.0
2022-04-25 10:30:00,13.63,13.67,13.59,13.59,639883.0,11.6631,11.6973,11.6289,11.6289,639883.0
2022-04-25 10:40:00,13.58,13.62,13.55,13.6,486182.0,11.6203,11.6546,11.5947,11.6374,486182.0
2022-04-25 10:50:00,13.6,13.6,13.52,13.53,620880.0,11.6374,11.6374,11.569,11.5776,620880.0
2022-04-25 11:00:00,13.54,13.59,13.53,13.54,316038.0,11.5861,11.6289,11.5776,11.5861,316038.0
2022-04-25 11:10:00,13.53,13.59,13.51,13.58,338120.0,11.5776,11.6289,11.5604,11.6203,338120.0
2022-04-25 11:20:00,13.58,13.66,13.56,13.63,444445.0,11.6203,11.6888,11.6032,11.6631,444445.0
2022-04-25 11:30:00,13.63,13.69,13.6,13.66,325151.0,11.6631,11.7145,11.6374,11.6888,325151.0
2022-04-25 11:40:00,13.67,13.7,13.61,13.62,327110.0,11.6973,11.723,11.646,11.6546,327110.0
2022-04-25 11:50:00,13.62,13.67,13.61,13.67,131444.0,11.6546,11.6973,11.646,11.6973,131444.0
2022-04-25 12:00:00,13.67,13.76,13.63,13.76,359554.0,11.6973,11.7744,11.6631,11.7744,359554.0
2022-04-25 12:10:00,13.76,13.78,13.73,13.74,362175.0,11.7744,11.7915,11.7487,11.7572,362175.0
2022-04-25 12:20:00,13.74,13.81,13.74,13.79,133514.0,11.7572,11.8171,11.7572,11.8,133514.0
2022-04-25 12:30:00,13.78,13.82,13.77,13.78,194315.0,11.7915,11.8257,11.7829,11.7915,194315.0
2022-04-25 12:40:00,13.77,13.8,13.72,13.79,273736.0,11.7829,11.8086,11.7401,11.8,273736.0
2022-04-25 12:50:00,13.79,13.8,13.73,13.76,200501.0,11.8,11.8086,11.7487,11.7744,200501.0
2022-04-25 13:00:00,13.76,13.81,13.71,13.79,185072.0,11.7744,11.8171,11.7316,11.8,185072.0
2022-04-25 13:10:00,13.79,13.82,13.77,13.8,263692.0,11.8,11.8257,11.7829,11.8086,263692.0
2022-04-25 13:20:00,13.8,13.8,13.74,13.78,160378.0,11.8086,11.8086,11.7572,11.7915,160378.0
2022-04-25 13:30:00,13.78,13.79,13.7,13.71,158619.0,11.7915,11.8,11.723,11.7316,158619.0
2022-04-25 13:40:00,13.72,13.75,13.7,13.73,162302.0,11.7401,11.7658,11.723,11.7487,162302.0
2022-04-25 13:50:00,13.72,13.72,13.67,13.68,195286.0,11.7401,11.7401,11.6973,11.7059,195286.0
2022-04-25 14:00:00,13.68,13.73,13.64,13.72,230329.0,11.7059,11.7487,11.6717,11.7401,230329.0
2022-04-25 14:10:00,13.72,13.75,13.7,13.75,220148.0,11.7401,11.7658,11.723,11.7658,220148.0
2022-04-25 14:20:00,13.75,13.83,13.74,13.83,155158.0,11.7658,11.8343,11.7572,11.8343,155158.0
2022-04-25 14:30:00,13.83,13.84,13.8,13.8,199445.0,11.8343,11.8428,11.8086,11.8086,199445.0
2022-04-25 14:40:00,13.8,13.86,13.79,13.86,186232.0,11.8086,11.8599,11.8,11.8599,186232.0
2022-04-25 14:50:00,13.86,13.88,13.81,13.82,162097.0,11.8599,11.877,11.8171,11.8257,162097.0
2022-04-25 15:00:00,13.82,13.83,13.76,13.78,213744.0,11.8257,11.8343,11.7744,11.7915,213744.0
2022-04-25 15:10:00,13.79,13.84,13.76,13.83,453973.0,11.8,11.8428,11.7744,11.8343,453973.0
2022-04-25 15:20:00,13.83,13.88,13.82,13.87,270033.0,11.8343,11.877,11.8257,11.8685,270033.0
2022-04-25 15:30:00,13.87,13.91,13.85,13.9,366874.0,11.8685,11.9027,11.8514,11.8942,366874.0
2022-04-25 15:40:00,13.9,13.91,13.85,13.85,603535.0,11.8942,11.9027,11.8514,11.8514,603535.0
2022-04-25 15:50:00,13.85,13.93,13.84,13.9,1521591.0,11.8514,11.9198,11.8428,11.8942,1521591.0
2022-04-26 09:30:00,13.71,13.86,13.64,13.8,813923.0,11.7316,11.8599,11.6717,11.8086,813923.0
2022-04-26 09:40:00,13.79,13.86,13.76,13.83,528180.0,11.8,11.8599,11.7744,11.8343,528180.0
2022-04-26 09:50:00,13.83,14.01,13.82,14.0,414250.0,11.8343,11.9883,11.8257,11.9797,414250.0
2022-04-26 10:00:00,14.01,14.05,13.96,14.04,370714.0,11.9883,12.0225,11.9455,12.014,370714.0
2022-04-26 10:10:00,14.03,14.03,13.95,13.99,324812.0,12.0054,12.0054,11.9369,11.9712,324812.0
2022-04-26 10:20:00,13.98,14.0,13.93,14.0,471638.0,11.9626,11.9797,11.9198,11.9797,471638.0
2022-04-26 10:30:00,14.01,14.01,13.86,13.88,556149.0,11.9883,11.9883,11.8599,11.877,556149.0
2022-04-26 10:40:00,13.88,13.9,13.84,13.87,453793.0,11.877,11.8942,11.8428,11.8685,453793.0
2022-04-26 10:50:00,13.87,13.94,13.84,13.88,496194.0,11.8685,11.9284,11.8428,11.877,496194.0
2022-04-26 11:00:00,13.87,13.88,13.78,13.81,394282.0,11.8685,11.877,11.7915,11.8171,394282.0
2022-04-26 11:10:00,13.8,13.82,13.76,13.77,391338.0,11.8086,11.8257,11.7744,11.7829,391338.0
2022-04-26 11:20:00,13.77,13.81,13.77,13.78,363539.0,11.7829,11.8171,11.7829,11.7915,363539.0
2022-04-26 11:30:00,13.78,13.81,13.76,13.81,263065.0,11.7915,11.8171,11.7744,11.8171,263065.0
2022-04-26 11:40:00,13.8,13.85,13.76,13.85,217928.0,11.8086,11.8514,11.7744,11.8514,217928.0
2022-04-26 11:50:00,13.84,13.85,13.76,13.77,259794.0,11.8428,11.8514,11.7744,11.7829,259794.0
2022-04-26 12:00:00,13.77,13.79,13.73,13.79,197491.0,11.7829,11.8,11.7487,11.8,197491.0
2022-04-26 12:10:00,13.79,13.82,13.77,13.79,256313.0,11.8,11.8257,11.7829,11.8,256313.0
2022-04-26 12:20:00,13.8,13.85,13.79,13.84,163750.0,11.8086,11.8514,11.8,11.8428,163750.0
2022-04-26 12:30:00,13.84,13.84,13.79,13.8,136358.0,11.8428,11.8428,11.8,11.8086,136358.0
2022-04-26 12:40:00,13.8,13.81,13.77,13.79,127624.0,11.8086,11.8171,11.7829,11.8,127624.0
2022-04-26 12:50:00,13.79,13.85,13.78,13.85,97530.0,11.8,11.8514,11.7915,11.8514,97530.0
2022-04-26 13:00:00,13.85,13.86,13.76,13.77,118848.0,11.8514,11.8599,11.7744,11.7829,118848.0
2022-04-26 13:10:00,13.77,13.78,13.7,13.7,146220.0,11.7829,11.7915,11.723,11.723,146220.0
2022-04-26 13:20:00,13.7,13.71,13.65,13.66,142916.0,11.723,11.7316,11.6802,11.6888,142916.0
2022-04-26 13:30:00,13.66,13.68,13.64,13.66,370638.0,11.6888,11.7059,11.6717,11.6888,370638.0
2022-04-26 13:40:00,13.65,13.73,13.65,13.71,206498.0,11.6802,11.7487,11.6802,11.7316,206498.0
2022-04-26 13:50:00,13.71,13.71,13.66,13.68,195243.0,11.7316,11.7316,11.6888,11.7059,195243.0
2022-04-26 14:00:00,13.68,13.7,13.65,13.68,127240.0,11.7059,11.723,11.6802,11.7059,127240.0
2022-04-26 14:10:00,13.68,13.73,13.67,13.7,141273.0,11.7059,11.7487,11.6973,11.723,141273.0
2022-04-26 14:20:00,13.69,13.76,13.69,13.74,158631.0,11.7145,11.7744,11.7145,11.7572,158631.0
2022-04-26 14:30:00,13.74,13.78,13.73,13.77,197982.0,11.7572,11.7915,11.7487,11.7829,197982.0
2022-04-26 14:40:00,13.76,13.76,13.68,13.7,246814.0,11.7744,11.7744,11.7059,11.723,246814.0
2022-04-26 14:50:00,13.69,13.75,13.69,13.73,228181.0,11.7145,11.7658,11.7145,11.7487,228181.0
2022-04-26 15:00:00,13.73,13.74,13.68,13.69,170608.0,11.7487,11.7572,11.7059,11.7145,170608.0
2022-04-26 15:10:00,13.68,13.71,13.64,13.66,230026.0,11.7059,11.7316,11.6717,11.6888,230026.0
2022-04-26 15:20:00,13.66,13.69,13.65,13.67,290819.0,11.6888,11.7145,11.6802,11.6973,290819.0
2022-04-26 15:30:00,13.66,13.68,13.61,13.66,486402.0,11.6888,11.7059,11.646,11.6888,486402.0
2022-04-26 15:40:00,13.66,13.67,13.62,13.64,560309.0,11.6888,11.6973,11.6546,11.6717,560309.0
2022-04-26 15:50:00,13.64,13.66,13.57,13.57,1468900.0,11.6717,11.6888,11.6118,11.6118,1468900.0
2022-04-27 09:30:00,13.58,13.64,13.45,13.5,644901.0,11.6203,11.6717,11.5091,11.5519,644901.0
2022-04-27 09:40:00,13.51,13.6,13.48,13.57,356885.0,11.5604,11.6374,11.5348,11.6118,356885.0
2022-04-27 09:50:00,13.57,13.58,13.49,13.54,342696.0,11.6118,11.6203,11.5433,11.5861,342696.0
2022-04-27 10:00:00,13.54,13.59,13.48,13.55,410831.0,11.5861,11.6289,11.5348,11.5947,410831.0
2022-04-27 10:10:00,13.54,13.56,13.46,13.47,218781.0,11.5861,11.6032,11.5177,11.5262,218781.0
2022-04-27 10:20:00,13.47,13.5,13.45,13.46,328115.0,11.5262,11.5519,11.5091,11.5177,328115.0
2022-04-27 10:30:00,13.46,13.47,13.39,13.44,645452.0,11.5177,11.5262,11.4578,11.5005,645452.0
2022-04-27 10:40:00,13.44,13.53,13.43,13.53,329445.0,11.5005,11.5776,11.492,11.5776,329445.0
2022-04-27 10:50:00,13.52,13.53,13.46,13.49,377737.0,11.569,11.5776,11.5177,11.5433,377737.0
2022-04-27 11:00:00,13.49,13.54,13.46,13.49,389467.0,11.5433,11.5861,11.5177,11.5433,389467.0
2022-04-27 11:10:00,13.49,13.56,13.46,13.56,200437.0,11.5433,11.6032,11.5177,11.6032,200437.0
2022-04-27 11:20:00,13.56,13.56,13.51,13.53,207805.0,11.6032,11.6032,11.5604,11.5776,207805.0
2022-04-27 11:30:00,13.54,13.58,13.53,13.57,228056.0,11.5861,11.6203,11.5776,11.6118,228056.0
2022-04-27 11:40:00,13.57,13.59,13.54,13.56,207488.0,11.6118,11.6289,11.5861,11.6032,207488.0
2022-04-27 11:50:00,13.56,13.57,13.5,13.52,223744.0,11.6032,11.6118,11.5519,11.569,223744.0
2022-04-27 12:00:00,13.52,13.57,13.5,13.57,178630.0,11.569,11.6118,11.5519,11.6118,178630.0
2022-04-27 12:10:00,13.57,13.57,13.5,13.51,154215.0,11.6118,11.6118,11.5519,11.5604,154215.0
2022-04-27 12:20:00,13.51,13.59,13.51,13.59,279365.0,11.5604,11.6289,11.5604,11.6289,279365.0
2022-04-27 12:30:00,13.59,13.61,13.57,13.6,227327.0,11.6289,11.646,11.6118,11.6374,227327.0
2022-04-27 12:40:00,13.59,13.62,13.56,13.57,188844.0,11.6289,11.6546,11.6032,11.6118,188844.0
2022-04-27 12:50:00,13.57,13.6,13.54,13.59,293312.0,11.6118,11.6374,11.5861,11.6289,293312.0
2022-04-27 13:00:00,13.59,13.62,13.54,13.56,503744.0,11.6289,11.6546,11.5861,11.6032,503744.0
2022-04-27 13:10:00,13.56,13.58,13.52,13.54,194854.0,11.6032,11.6203,11.569,11.5861,194854.0
2022-04-27 13:20:00,13.54,13.56,13.5,13.55,171985.0,11.5861,11.6032,11.5519,11.5947,171985.0
2022-04-27 13:30:00,13.56,13.57,13.54,13.57,257866.0,11.6032,11.6118,11.5861,11.6118,257866.0
2022-04-27 13:40:00,13.57,13.63,13.56,13.61,190811.0,11.6118,11.6631,11.6032,11.646,190811.0
2022-04-27 13:50:00,13.61,13.64,13.6,13.63,178332.0,11.646,11.6717,11.6374,11.6631,178332.0
2022-04-27 14:00:00,13.63,13.66,13.62,13.65,150276.0,11.6631,11.6888,11.6546,11.6802,150276.0
2022-04-27 14:10:00,13.65,13.66,13.6,13.61,159191.0,11.6802,11.6888,11.6374,11.646,159191.0
2022-04-27 14:20:00,13.62,13.65,13.61,13.63,124678.0,11.6546,11.6802,11.646,11.6631,124678.0
2022-04-27 14:30:00,13.63,13.66,13.59,13.63,238541.0,11.6631,11.6888,11.6289,11.6631,238541.0
2022-04-27 14:40:00,13.63,13.66,13.62,13.63,140277.0,11.6631,11.6888,11.6546,11.6631,140277.0
2022-04-27 14:50:00,13.63,13.63,13.52,13.54,273127.0,11.6631,11.6631,11.569,11.5861,273127.0
2022-04-27 15:00:00,13.54,13.56,13.51,13.53,295329.0,11.5861,11.6032,11.5604,11.5776,295329.0
2022-04-27 15:10:00,13.53,13.56,13.51,13.53,294622.0,11.5776,11.6032,11.5604,11.5776,294622.0
2022-04-27 15:20:00,13.54,13.56,13.51,13.54,305808.0,11.5861,11.6032,11.5604,11.5861,305808.0
2022-04-27 15:30:00,13.54,13.56,13.51,13.53,386230.0,11.5861,11.6032,11.5604,11.5776,386230.0
2022-04-27 15:40:00,13.53,13.56,13.51,13.52,617144.0,11.5776,11.6032,11.5604,11.569,617144.0
2022-04-27 15:50:00,13.51,13.54,13.49,13.49,1684579.0,11.5604,11.5861,11.5433,11.5433,1684579.0
2022-04-28 09:30:00,13.64,13.7,13.59,13.62,428834.0,11.6717,11.723,11.6289,11.6546,428834.0
2022-04-28 09:40:00,13.62,13.67,13.53,13.55,376720.0,11.6546,11.6973,11.5776,11.5947,376720.0
2022-04-28 09:50:00,13.54,13.57,13.5,13.54,214625.0,11.5861,11.6118,11.5519,11.5861,214625.0
2022-04-28 10:00:00,13.53,13.54,13.42,13.45,386623.0,11.5776,11.5861,11.4834,11.5091,386623.0
2022-04-28 10:10:00,13.45,13.48,13.4,13.45,300209.0,11.5091,11.5348,11.4663,11.5091,300209.0
2022-04-28 10:20:00,13.45,13.46,13.4,13.42,649525.0,11.5091,11.5177,11.4663,11.4834,649525.0
2022-04-28 10:30:00,13.41,13.44,13.38,13.42,230285.0,11.4749,11.5005,11.4492,11.4834,230285.0
2022-04-28 10:40:00,13.42,13.47,13.4,13.44,173267.0,11.4834,11.5262,11.4663,11.5005,173267.0
2022-04-28 10:50:00,13.44,13.48,13.41,13.47,122397.0,11.5005,11.5348,11.4749,11.5262,122397.0
2022-04-28 11:00:00,13.46,13.5,13.45,13.49,161426.0,11.5177,11.5519,11.5091,11.5433,161426.0
2022-04-28 11:10:00,13.49,13.51,13.47,13.5,116149.0,11.5433,11.5604,11.5262,11.5519,116149.0
2022-04-28 11:20:00,13.49,13.49,13.44,13.45,184336.0,11.5433,11.5433,11.5005,11.5091,184336.0
2022-04-28 11:30:00,13.45,13.48,13.43,13.44,104172.0,11.5091,11.5348,11.492,11.5005,104172.0
2022-04-28 11:40:00,13.45,13.47,13.41,13.45,157628.0,11.5091,11.5262,11.4749,11.5091,157628.0
2022-04-28 11:50:00,13.44,13.47,13.43,13.46,112577.0,11.5005,11.5262,11.492,11.5177,112577.0
2022-04-28 12:00:00,13.45,13.48,13.42,13.43,198025.0,11.5091,11.5348,11.4834,11.492,198025.0
2022-04-28 12:10:00,13.43,13.49,13.42,13.49,172312.0,11.492,11.5433,11.4834,11.5433,172312.0
2022-04-28 12:20:00,13.49,13.52,13.48,13.52,131492.0,11.5433,11.569,11.5348,11.569,131492.0
2022-04-28 12:30:00,13.52,13.53,13.5,13.52,100526.0,11.569,11.5776,11.5519,11.569,100526.0
2022-04-28 12:40:00,13.52,13.59,13.51,13.57,143360.0,11.569,11.6289,11.5604,11.6118,143360.0
2022-04-28 12:50:00,13.57,13.57,13.53,13.56,186253.0,11.6118,11.6118,11.5776,11.6032,186253.0
2022-04-28 13:00:00,13.56,13.59,13.54,13.59,151048.0,11.6032,11.6289,11.5861,11.6289,151048.0
2022-04-28 13:10:00,13.58,13.62,13.57,13.6,199587.0,11.6203,11.6546,11.6118,11.6374,199587.0
2022-04-28 13:20:00,13.6,13.6,13.55,13.58,248462.0,11.6374,11.6374,11.5947,11.6203,248462.0
2022-04-28 13:30:00,13.58,13.61,13.55,13.6,308593.0,11.6203,11.646,11.5947,11.6374,308593.0
2022-04-28 13:40:00,13.61,13.61,13.54,13.58,307322.0,11.646,11.646,11.5861,11.6203,307322.0
2022-04-28 13:50:00,13.58,13.58,13.54,13.56,227185.0,11.6203,11.6203,11.5861,11.6032,227185.0
2022-04-28 14:00:00,13.56,13.57,13.51,13.52,281221.0,11.6032,11.6118,11.5604,11.569,281221.0
2022-04-28 14:10:00,13.52,13.53,13.49,13.5,240737.0,11.569,11.5776,11.5433,11.5519,240737.0
2022-04-28 14:20:00,13.51,13.53,13.49,13.5,262740.0,11.5604,11.5776,11.5433,11.5519,262740.0
2022-04-28 14:30:00,13.51,13.52,13.48,13.51,233084.0,11.5604,11.569,11.5348,11.5604,233084.0
2022-04-28 14:40:00,13.51,13.56,13.51,13.54,212963.0,11.5604,11.6032,11.5604,11.5861,212963.0
2022-04-28 14:50:00,13.55,13.57,13.52,13.54,211169.0,11.5947,11.6118,11.569,11.5861,211169.0
2022-04-28 15:00:00,13.53,13.58,13.53,13.58,254311.0,11.5776,11.6203,11.5776,11.6203,254311.0
2022-04-28 15:10:00,13.57,13.61,13.55,13.6,252594.0,11.6118,11.646,11.5947,11.6374,252594.0
2022-04-28 15:20:00,13.61,13.62,13.59,13.6,364545.0,11.646,11.6546,11.6289,11.6374,364545.0
2022-04-28 15:30:00,13.61,13.62,13.57,13.58,539309.0,11.646,11.6546,11.6118,11.6203,539309.0
2022-04-28 15:40:00,13.58,13.61,13.55,13.57,1067110.0,11.6203,11.646,11.5947,11.6118,1067110.0
2022-04-28 15:50:00,13.57,13.6,13.54,13.57,1926004.0,11.6118,11.6374,11.5861,11.6118,1926004.0
2022-04-29 09:30:00,13.59,13.71,13.55,13.6,819550.0,11.6289,11.7316,11.5947,11.6374,819550.0
2022-04-29 09:40:00,13.6,13.61,13.55,13.56,785933.0,11.6374,11.646,11.5947,11.6032,785933.0
2022-04-29 09:50:00,13.55,13.6,13.47,13.58,354477.0,11.5947,11.6374,11.5262,11.6203,354477.0
2022-04-29 10:00:00,13.58,13.61,13.55,13.6,364224.0,11.6203,11.646,11.5947,11.6374,364224.0
2022-04-29 10:10:00,13.6,13.61,13.45,13.48,401640.0,11.6374,11.646,11.5091,11.5348,401640.0
2022-04-29 10:20:00,13.47,13.48,13.4,13.4,382491.0,11.5262,11.5348,11.4663,11.4663,382491.0
2022-04-29 10:30:00,13.4,13.44,13.39,13.41,377844.0,11.4663,11.5005,11.4578,11.4749,377844.0
2022-04-29 10:40:00,13.41,13.44,13.39,13.41,244793.0,11.4749,11.5005,11.4578,11.4749,244793.0
2022-04-29 10:50:00,13.41,13.47,13.4,13.46,273493.0,11.4749,11.5262,11.4663,11.5177,273493.0
2022-04-29 11:00:00,13.46,13.5,13.45,13.49,187529.0,11.5177,11.5519,11.5091,11.5433,187529.0
2022-04-29 11:10:00,13.49,13.5,13.45,13.46,286424.0,11.5433,11.5519,11.5091,11.5177,286424.0
2022-04-29 11:20:00,13.47,13.52,13.46,13.5,234298.0,11.5262,11.569,11.5177,11.5519,234298.0
2022-04-29 11:30:00,13.49,13.54,13.48,13.53,202497.0,11.5433,11.5861,11.5348,11.5776,202497.0
2022-04-29 11:40:00,13.53,13.56,13.51,13.53,150749.0,11.5776,11.6032,11.5604,11.5776,150749.0
2022-04-29 11:50:00,13.53,13.53,13.47,13.49,135642.0,11.5776,11.5776,11.5262,11.5433,135642.0
2022-04-29 12:00:00,13.49,13.5,13.43,13.45,213899.0,11.5433,11.5519,11.492,11.5091,213899.0
2022-04-29 12:10:00,13.45,13.46,13.41,13.42,133730.0,11.5091,11.5177,11.4749,11.4834,133730.0
2022-04-29 12:20:00,13.41,13.45,13.4,13.41,159509.0,11.4749,11.5091,11.4663,11.4749,159509.0
2022-04-29 12:30:00,13.41,13.41,13.38,13.4,217662.0,11.4749,11.4749,11.4492,11.4663,217662.0
2022-04-29 12:40:00,13.39,13.4,13.37,13.38,81419.0,11.4578,11.4663,11.4406,11.4492,81419.0
2022-04-29 12:50:00,13.37,13.38,13.32,13.35,271319.0,11.4406,11.4492,11.3979,11.4235,271319.0
2022-04-29 13:00:00,13.34,13.38,13.34,13.35,117388.0,11.415,11.4492,11.415,11.4235,117388.0
2022-04-29 13:10:00,13.35,13.39,13.35,13.38,122401.0,11.4235,11.4578,11.4235,11.4492,122401.0
2022-04-29 13:20:00,13.37,13.41,13.35,13.38,313719.0,11.4406,11.4749,11.4235,11.4492,313719.0
2022-04-29 13:30:00,13.39,13.42,13.38,13.41,132067.0,11.4578,11.4834,11.4492,11.4749,132067.0
2022-04-29 13:40:00,13.41,13.41,13.34,13.35,149834.0,11.4749,11.4749,11.415,11.4235,149834.0
2022-04-29 13:50:00,13.34,13.35,13.31,13.33,236414.0,11.415,11.4235,11.3893,11.4064,236414.0
2022-04-29 14:00:00,13.32,13.33,13.29,13.29,237412.0,11.3979,11.4064,11.3722,11.3722,237412.0
2022-04-29 14:10:00,13.29,13.31,13.26,13.27,398606.0,11.3722,11.3893,11.3465,11.3551,398606.0
2022-04-29 14:20:00,13.27,13.27,13.24,13.26,150566.0,11.3551,11.3551,11.3294,11.3465,150566.0
2022-04-29 14:30:00,13.26,13.27,13.23,13.24,200212.0,11.3465,11.3551,11.3208,11.3294,200212.0
2022-04-29 14:40:00,13.24,13.26,13.21,13.21,407220.0,11.3294,11.3465,11.3037,11.3037,407220.0
2022-04-29 14:50:00,13.21,13.25,13.19,13.24,359782.0,11.3037,11.338,11.2866,11.3294,359782.0
2022-04-29 15:00:00,13.23,13.24,13.18,13.19,160528.0,11.3208,11.3294,11.2781,11.2866,160528.0
2022-04-29 15:10:00,13.19,13.22,13.16,13.21,315675.0,11.2866,11.3123,11.2609,11.3037,315675.0
2022-04-29 15:20:00,13.21,13.22,13.18,13.19,302139.0,11.3037,11.3123,11.2781,11.2866,302139.0
2022-04-29 15:30:00,13.18,13.25,13.17,13.24,889751.0,11.2781,11.338,11.2695,11.3294,889751.0
2022-04-29 15:40:00,13.24,13.24,13.18,13.18,1623615.0,11.3294,11.3294,11.2781,11.2781,1623615.0
2022-04-29 15:50:00,13.18,13.22,13.12,13.15,3893967.0,11.2781,11.3123,11.2267,11.2524,3893967.0
2022-05-02 09:30:00,13.2,13.32,13.1,13.15,703207.0,11.2952,11.3979,11.2096,11.2524,703207.0
2022-05-02 09:40:00,13.15,13.3,13.13,13.25,683456.0,11.2524,11.3807,11.2353,11.338,683456.0
2022-05-02 09:50:00,13.25,13.33,13.21,13.21,463008.0,11.338,11.4064,11.3037,11.3037,463008.0
2022-05-02 10:00:00,13.22,13.26,13.11,13.13,466025.0,11.3123,11.3465,11.2182,11.2353,466025.0
2022-05-02 10:10:00,13.14,13.25,13.13,13.23,330889.0,11.2438,11.338,11.2353,11.3208,330889.0
2022-05-02 10:20:00,13.23,13.28,13.2,13.25,559044.0,11.3208,11.3636,11.2952,11.338,559044.0
2022-05-02 10:30:00,13.25,13.33,13.25,13.29,504708.0,11.338,11.4064,11.338,11.3722,504708.0
2022-05-02 10:40:00,13.29,13.36,13.27,13.36,402620.0,11.3722,11.4321,11.3551,11.4321,402620.0
2022-05-02 10:50:00,13.36,13.37,13.27,13.28,352845.0,11.4321,11.4406,11.3551,11.3636,352845.0
2022-05-02 11:00:00,13.28,13.28,13.22,13.26,477004.0,11.3636,11.3636,11.3123,11.3465,477004.0
2022-05-02 11:10:00,13.26,13.28,13.22,13.27,518538.0,11.3465,11.3636,11.3123,11.3551,518538.0
2022-05-02 11:20:00,13.26,13.29,13.23,13.23,283088.0,11.3465,11.3722,11.3208,11.3208,283088.0
2022-05-02 11:30:00,13.24,13.29,13.21,13.27,333948.0,11.3294,11.3722,11.3037,11.3551,333948.0
2022-05-02 11:40:00,13.26,13.32,13.23,13.27,244728.0,11.3465,11.3979,11.3208,11.3551,244728.0
2022-05-02 11:50:00,13.26,13.31,13.25,13.29,421491.0,11.3465,11.3893,11.338,11.3722,421491.0
2022-05-02 12:00:00,13.29,13.31,13.23,13.26,232108.0,11.3722,11.3893,11.3208,11.3465,232108.0
2022-05-02 12:10:00,13.26,13.3,13.23,13.29,263300.0,11.3465,11.3807,11.3208,11.3722,263300.0
2022-05-02 12:20:00,13.3,13.31,13.24,13.27,197396.0,11.3807,11.3893,11.3294,11.3551,197396.0
2022-05-02 12:30:00,13.27,13.31,13.24,13.25,305271.0,11.3551,11.3893,11.3294,11.338,305271.0
2022-05-02 12:40:00,13.25,13.27,13.21,13.23,196345.0,11.338,11.3551,11.3037,11.3208,196345.0
2022-05-02 12:50:00,13.23,13.24,13.11,13.11,565576.0,11.3208,11.3294,11.2182,11.2182,565576.0
2022-05-02 13:00:00,13.12,13.17,13.09,13.13,424730.0,11.2267,11.2695,11.201,11.2353,424730.0
2022-05-02 13:10:00,13.13,13.16,13.09,13.11,252664.0,11.2353,11.2609,11.201,11.2182,252664.0
2022-05-02 13:20:00,13.11,13.11,13.06,13.07,315801.0,11.2182,11.2182,11.1754,11.1839,315801.0
2022-05-02 13:30:00,13.06,13.1,13.05,13.08,301588.0,11.1754,11.2096,11.1668,11.1925,301588.0
2022-05-02 13:40:00,13.07,13.09,13.04,13.07,324275.0,11.1839,11.201,11.1583,11.1839,324275.0
2022-05-02 13:50:00,13.07,13.1,13.06,13.1,308448.0,11.1839,11.2096,11.1754,11.2096,308448.0
2022-05-02 14:00:00,13.1,13.13,13.07,13.09,258903.0,11.2096,11.2353,11.1839,11.201,258903.0
2022-05-02 14:10:00,13.09,13.09,13.0,13.01,272748.0,11.201,11.201,11.124,11.1326,272748.0
2022-05-02 14:20:00,13.0,13.04,13.0,13.02,242614.0,11.124,11.1583,11.124,11.1411,242614.0
2022-05-02 14:30:00,13.03,13.04,13.0,13.02,270030.0,11.1497,11.1583,11.124,11.1411,270030.0
2022-05-02 14:40:00,13.03,13.06,12.98,13.06,261265.0,11.1497,11.1754,11.1069,11.1754,261265.0
2022-05-02 14:50:00,13.06,13.1,13.03,13.06,327437.0,11.1754,11.2096,11.1497,11.1754,327437.0
2022-05-02 15:00:00,13.06,13.2,13.05,13.18,313818.0,11.1754,11.2952,11.1668,11.2781,313818.0
2022-05-02 15:10:00,13.19,13.21,13.18,13.21,600161.0,11.2866,11.3037,11.2781,11.3037,600161.0
2022-05-02 15:20:00,13.21,13.25,13.2,13.23,394244.0,11.3037,11.338,11.2952,11.3208,394244.0
2022-05-02 15:30:00,13.23,13.29,13.22,13.26,699885.0,11.3208,11.3722,11.3123,11.3465,699885.0
2022-05-02 15:40:00,13.27,13.29,13.21,13.26,1100513.0,11.3551,11.3722,11.3037,11.3465,1100513.0
2022-05-02 15:50:00,13.27,13.3,13.24,13.26,2754231.0,11.3551,11.3807,11.3294,11.3465,2754231.0
2022-05-03 09:30:00,13.38,13.43,13.24,13.25,801534.0,11.4492,11.492,11.3294,11.338,801534.0
2022-05-03 09:40:00,13.27,13.36,13.25,13.32,178618.0,11.3551,11.4321,11.338,11.3979,178618.0
2022-05-03 09:50:00,13.31,13.38,13.3,13.37,191311.0,11.3893,11.4492,11.3807,11.4406,191311.0
2022-05-03 10:00:00,13.37,13.41,13.29,13.3,315463.0,11.4406,11.4749,11.3722,11.3807,315463.0
2022-05-03 10:10:00,13.3,13.37,13.29,13.36,252667.0,11.3807,11.4406,11.3722,11.4321,252667.0
2022-05-03 10:20:00,13.35,13.41,13.35,13.4,393793.0,11.4235,11.4749,11.4235,11.4663,393793.0
2022-05-03 10:30:00,13.4,13.47,13.39,13.42,611431.0,11.4663,11.5262,11.4578,11.4834,611431.0
2022-05-03 10:40:00,13.42,13.43,13.37,13.38,175169.0,11.4834,11.492,11.4406,11.4492,175169.0
2022-05-03 10:50:00,13.38,13.44,13.37,13.42,212333.0,11.4492,11.5005,11.4406,11.4834,212333.0
2022-05-03 11:00:00,13.42,13.48,13.39,13.47,156875.0,11.4834,11.5348,11.4578,11.5262,156875.0
2022-05-03 11:10:00,13.48,13.51,13.44,13.5,284842.0,11.5348,11.5604,11.5005,11.5519,284842.0
2022-05-03 11:20:00,13.5,13.55,13.49,13.53,229296.0,11.5519,11.5947,11.5433,11.5776,229296.0
2022-05-03 11:30:00,13.52,13.59,13.52,13.54,260030.0,11.569,11.6289,11.569,11.5861,260030.0
2022-05-03 11:40:00,13.55,13.58,13.51,13.53,178057.0,11.5947,11.6203,11.5604,11.5776,178057.0
2022-05-03 11:50:00,13.52,13.53,13.5,13.53,257585.0,11.569,11.5776,11.5519,11.5776,257585.0
2022-05-03 12:00:00,13.53,13.57,13.47,13.48,298287.0,11.5776,11.6118,11.5262,11.5348,298287.0
2022-05-03 12:10:00,13.48,13.54,13.47,13.53,478162.0,11.5348,11.5861,11.5262,11.5776,478162.0
2022-05-03 12:20:00,13.53,13.58,13.51,13.52,416535.0,11.5776,11.6203,11.5604,11.569,416535.0
2022-05-03 12:30:00,13.52,13.53,13.49,13.5,182334.0,11.569,11.5776,11.5433,11.5519,182334.0
2022-05-03 12:40:00,13.5,13.55,13.49,13.53,146796.0,11.5519,11.5947,11.5433,11.5776,146796.0
2022-05-03 12:50:00,13.53,13.55,13.49,13.54,233541.0,11.5776,11.5947,11.5433,11.5861,233541.0
2022-05-03 13:00:00,13.54,13.56,13.51,13.55,198455.0,11.5861,11.6032,11.5604,11.5947,198455.0
2022-05-03 13:10:00,13.56,13.59,13.54,13.57,305267.0,11.6032,11.6289,11.5861,11.6118,305267.0
2022-05-03 13:20:00,13.56,13.57,13.53,13.56,296584.0,11.6032,11.6118,11.5776,11.6032,296584.0
2022-05-03 13:30:00,13.56,13.6,13.55,13.6,113527.0,11.6032,11.6374,11.5947,11.6374,113527.0
2022-05-03 13:40:00,13.6,13.61,13.57,13.59,181484.0,11.6374,11.646,11.6118,11.6289,181484.0
2022-05-03 13:50:00,13.58,13.59,13.56,13.57,141055.0,11.6203,11.6289,11.6032,11.6118,141055.0
2022-05-03 14:00:00,13.56,13.57,13.5,13.52,369404.0,11.6032,11.6118,11.5519,11.569,369404.0
2022-05-03 14:10:00,13.52,13.52,13.45,13.47,206191.0,11.569,11.569,11.5091,11.5262,206191.0
2022-05-03 14:20:00,13.47,13.49,13.45,13.45,127934.0,11.5262,11.5433,11.5091,11.5091,127934.0
2022-05-03 14:30:00,13.46,13.52,13.45,13.46,222970.0,11.5177,11.569,11.5091,11.5177,222970.0
2022-05-03 14:40:00,13.46,13.48,13.41,13.48,236423.0,11.5177,11.5348,11.4749,11.5348,236423.0
2022-05-03 14:50:00,13.47,13.55,13.47,13.54,209519.0,11.5262,11.5947,11.5262,11.5861,209519.0
2022-05-03 15:00:00,13.54,13.56,13.53,13.54,405254.0,11.5861,11.6032,11.5776,11.5861,405254.0
2022-05-03 15:10:00,13.54,13.57,13.53,13.54,285447.0,11.5861,11.6118,11.5776,11.5861,285447.0
2022-05-03 15:20:00,13.54,13.57,13.51,13.56,342773.0,11.5861,11.6118,11.5604,11.6032,342773.0
2022-05-03 15:30:00,13.55,13.58,13.51,13.52,417942.0,11.5947,11.6203,11.5604,11.569,417942.0
2022-05-03 15:40:00,13.52,13.52,13.47,13.5,798847.0,11.569,11.569,11.5262,11.5519,798847.0
2022-05-03 15:50:00,13.5,13.55,13.48,13.49,2142671.0,11.5519,11.5947,11.5348,11.5433,2142671.0
2022-05-04 09:30:00,13.51,13.56,13.43,13.56,573136.0,11.5604,11.6032,11.492,11.6032,573136.0
2022-05-04 09:40:00,13.56,13.73,13.55,13.71,646097.0,11.6032,11.7487,11.5947,11.7316,646097.0
2022-05-04 09:50:00,13.7,13.75,13.69,13.71,564728.0,11.723,11.7658,11.7145,11.7316,564728.0
2022-05-04 10:00:00,13.7,13.71,13.6,13.61,223136.0,11.723,11.7316,11.6374,11.646,223136.0
2022-05-04 10:10:00,13.61,13.64,13.58,13.58,518527.0,11.646,11.6717,11.6203,11.6203,518527.0
2022-05-04 10:20:00,13.58,13.63,13.56,13.62,151874.0,11.6203,11.6631,11.6032,11.6546,151874.0
2022-05-04 10:30:00,13.62,13.65,13.57,13.64,172517.0,11.6546,11.6802,11.6118,11.6717,172517.0
2022-05-04 10:40:00,13.65,13.66,13.62,13.66,152358.0,11.6802,11.6888,11.6546,11.6888,152358.0
2022-05-04 10:50:00,13.66,13.66,13.61,13.63,233379.0,11.6888,11.6888,11.646,11.6631,233379.0
2022-05-04 11:00:00,13.63,13.64,13.57,13.58,132671.0,11.6631,11.6717,11.6118,11.6203,132671.0
2022-05-04 11:10:00,13.59,13.59,13.53,13.54,261717.0,11.6289,11.6289,11.5776,11.5861,261717.0
2022-05-04 11:20:00,13.54,13.55,13.51,13.53,117978.0,11.5861,11.5947,11.5604,11.5776,117978.0
2022-05-04 11:30:00,13.53,13.54,13.46,13.47,118299.0,11.5776,11.5861,11.5177,11.5262,118299.0
2022-05-04 11:40:00,13.48,13.49,13.46,13.48,72395.0,11.5348,11.5433,11.5177,11.5348,72395.0
2022-05-04 11:50:00,13.48,13.5,13.47,13.49,105202.0,11.5348,11.5519,11.5262,11.5433,105202.0
2022-05-04 12:00:00,13.49,13.52,13.48,13.52,139037.0,11.5433,11.569,11.5348,11.569,139037.0
2022-05-04 12:10:00,13.51,13.55,13.49,13.54,217134.0,11.5604,11.5947,11.5433,11.5861,217134.0
2022-05-04 12:20:00,13.54,13.58,13.54,13.57,139628.0,11.5861,11.6203,11.5861,11.6118,139628.0
2022-05-04 12:30:00,13.57,13.6,13.55,13.59,119391.0,11.6118,11.6374,11.5947,11.6289,119391.0
2022-05-04 12:40:00,13.59,13.59,13.55,13.57,116467.0,11.6289,11.6289,11.5947,11.6118,116467.0
2022-05-04 12:50:00,13.57,13.58,13.55,13.56,184297.0,11.6118,11.6203,11.5947,11.6032,184297.0
2022-05-04 13:00:00,13.56,13.57,13.53,13.53,225946.0,11.6032,11.6118,11.5776,11.5776,225946.0
2022-05-04 13:10:00,13.52,13.54,13.51,13.54,148461.0,11.569,11.5861,11.5604,11.5861,148461.0
2022-05-04 13:20:00,13.54,13.55,13.5,13.52,137550.0,11.5861,11.5947,11.5519,11.569,137550.0
2022-05-04 13:30:00,13.52,13.52,13.46,13.46,191383.0,11.569,11.569,11.5177,11.5177,191383.0
2022-05-04 13:40:00,13.46,13.51,13.45,13.49,227696.0,11.5177,11.5604,11.5091,11.5433,227696.0
2022-05-04 13:50:00,13.49,13.54,13.48,13.5,276620.0,11.5433,11.5861,11.5348,11.5519,276620.0
2022-05-04 14:00:00,13.5,13.57,13.46,13.5,388074.0,11.5519,11.6118,11.5177,11.5519,388074.0
2022-05-04 14:10:00,13.5,13.53,13.46,13.48,187759.0,11.5519,11.5776,11.5177,11.5348,187759.0
2022-05-04 14:20:00,13.48,13.56,13.43,13.54,235742.0,11.5348,11.6032,11.492,11.5861,235742.0
2022-05-04 14:30:00,13.54,13.56,13.4,13.48,437203.0,11.5861,11.6032,11.4663,11.5348,437203.0
2022-05-04 14:40:00,13.48,13.69,13.46,13.65,472717.0,11.5348,11.7145,11.5177,11.6802,472717.0
2022-05-04 14:50:00,13.66,13.74,13.64,13.72,293630.0,11.6888,11.7572,11.6717,11.7401,293630.0
2022-05-04 15:00:00,13.72,13.78,13.72,13.77,505785.0,11.7401,11.7915,11.7401,11.7829,505785.0
2022-05-04 15:10:00,13.77,13.84,13.76,13.79,279450.0,11.7829,11.8428,11.7744,11.8,279450.0
2022-05-04 15:20:00,13.79,13.84,13.78,13.84,292408.0,11.8,11.8428,11.7915,11.8428,292408.0
2022-05-04 15:30:00,13.84,13.89,13.82,13.87,551668.0,11.8428,11.8856,11.8257,11.8685,551668.0
2022-05-04 15:40:00,13.88,13.89,13.84,13.88,567697.0,11.877,11.8856,11.8428,11.877,567697.0
2022-05-04 15:50:00,13.89,13.91,13.87,13.9,1335488.0,11.8856,11.9027,11.8685,11.8942,1335488.0
2022-05-05 09:30:00,13.8,13.81,13.66,13.69,374658.0,11.8086,11.8171,11.6888,11.7145,374658.0
2022-05-05 09:40:00,13.69,13.77,13.61,13.62,207387.0,11.7145,11.7829,11.646,11.6546,207387.0
2022-05-05 09:50:00,13.63,13.71,13.61,13.7,180289.0,11.6631,11.7316,11.646,11.723,180289.0
2022-05-05 10:00:00,13.7,13.7,13.59,13.61,296202.0,11.723,11.723,11.6289,11.646,296202.0
2022-05-05 10:10:00,13.61,13.69,13.59,13.67,316556.0,11.646,11.7145,11.6289,11.6973,316556.0
2022-05-05 10:20:00,13.67,13.67,13.6,13.62,277739.0,11.6973,11.6973,11.6374,11.6546,277739.0
2022-05-05 10:30:00,13.61,13.65,13.6,13.61,264353.0,11.646,11.6802,11.6374,11.646,264353.0
2022-05-05 10:40:00,13.6,13.67,13.55,13.57,469114.0,11.6374,11.6973,11.5947,11.6118,469114.0
2022-05-05 10:50:00,13.57,13.59,13.54,13.59,265754.0,11.6118,11.6289,11.5861,11.6289,265754.0
2022-05-05 11:00:00,13.59,13.61,13.49,13.53,283665.0,11.6289,11.646,11.5433,11.5776,283665.0
2022-05-05 11:10:00,13.53,13.57,13.49,13.55,310764.0,11.5776,11.6118,11.5433,11.5947,310764.0
2022-05-05 11:20:00,13.54,13.55,13.49,13.52,296882.0,11.5861,11.5947,11.5433,11.569,296882.0
2022-05-05 11:30:00,13.52,13.58,13.49,13.56,215145.0,11.569,11.6203,11.5433,11.6032,215145.0
2022-05-05 11:40:00,13.56,13.57,13.49,13.51,241709.0,11.6032,11.6118,11.5433,11.5604,241709.0
2022-05-05 11:50:00,13.51,13.52,13.41,13.44,226497.0,11.5604,11.569,11.4749,11.5005,226497.0
2022-05-05 12:00:00,13.44,13.44,13.36,13.44,287683.0,11.5005,11.5005,11.4321,11.5005,287683.0
2022-05-05 12:10:00,13.43,13.46,13.4,13.46,262143.0,11.492,11.5177,11.4663,11.5177,262143.0
2022-05-05 12:20:00,13.46,13.51,13.43,13.48,349756.0,11.5177,11.5604,11.492,11.5348,349756.0
2022-05-05 12:30:00,13.48,13.51,13.45,13.48,210825.0,11.5348,11.5604,11.5091,11.5348,210825.0
2022-05-05 12:40:00,13.48,13.49,13.45,13.47,165188.0,11.5348,11.5433,11.5091,11.5262,165188.0
2022-05-05 12:50:00,13.48,13.55,13.47,13.54,237723.0,11.5348,11.5947,11.5262,11.5861,237723.0
2022-05-05 13:00:00,13.55,13.61,13.54,13.6,243297.0,11.5947,11.646,11.5861,11.6374,243297.0
2022-05-05 13:10:00,13.6,13.61,13.53,13.58,157630.0,11.6374,11.646,11.5776,11.6203,157630.0
2022-05-05 13:20:00,13.58,13.6,13.56,13.58,107359.0,11.6203,11.6374,11.6032,11.6203,107359.0
2022-05-05 13:30:00,13.58,13.62,13.54,13.59,182846.0,11.6203,11.6546,11.5861,11.6289,182846.0
2022-05-05 13:40:00,13.59,13.64,13.57,13.59,166816.0,11.6289,11.6717,11.6118,11.6289,166816.0
2022-05-05 13:50:00,13.59,13.59,13.54,13.55,250837.0,11.6289,11.6289,11.5861,11.5947,250837.0
2022-05-05 14:00:00,13.55,13.58,13.52,13.56,244697.0,11.5947,11.6203,11.569,11.6032,244697.0
2022-05-05 14:10:00,13.56,13.64,13.54,13.64,104810.0,11.6032,11.6717,11.5861,11.6717,104810.0
2022-05-05 14:20:00,13.65,13.65,13.54,13.54,250205.0,11.6802,11.6802,11.5861,11.5861,250205.0
2022-05-05 14:30:00,13.54,13.58,13.54,13.58,163747.0,11.5861,11.6203,11.5861,11.6203,163747.0
2022-05-05 14:40:00,13.57,13.6,13.55,13.59,216757.0,11.6118,11.6374,11.5947,11.6289,216757.0
2022-05-05 14:50:00,13.59,13.63,13.57,13.59,145104.0,11.6289,11.6631,11.6118,11.6289,145104.0
2022-05-05 15:00:00,13.6,13.6,13.54,13.57,250161.0,11.6374,11.6374,11.5861,11.6118,250161.0
2022-05-05 15:10:00,13.57,13.58,13.52,13.54,222789.0,11.6118,11.6203,11.569,11.5861,222789.0
2022-05-05 15:20:00,13.54,13.57,13.51,13.53,232445.0,11.5861,11.6118,11.5604,11.5776,232445.0
2022-05-05 15:30:00,13.52,13.57,13.48,13.54,343537.0,11.569,11.6118,11.5348,11.5861,343537.0
2022-05-05 15:40:00,13.54,13.57,13.48,13.5,560529.0,11.5861,11.6118,11.5348,11.5519,560529.0
2022-05-05 15:50:00,13.5,13.62,13.5,13.61,1652067.0,11.5519,11.6546,11.5519,11.646,1652067.0
2022-05-06 09:30:00,13.59,13.62,13.46,13.46,353671.0,11.6289,11.6546,11.5177,11.5177,353671.0
2022-05-06 09:40:00,13.46,13.48,13.32,13.35,344384.0,11.5177,11.5348,11.3979,11.4235,344384.0
2022-05-06 09:50:00,13.36,13.37,13.2,13.26,351782.0,11.4321,11.4406,11.2952,11.3465,351782.0
2022-05-06 10:00:00,13.26,13.35,13.22,13.29,345624.0,11.3465,11.4235,11.3123,11.3722,345624.0
2022-05-06 10:10:00,13.29,13.38,13.25,13.31,209970.0,11.3722,11.4492,11.338,11.3893,209970.0
2022-05-06 10:20:00,13.31,13.38,13.27,13.3,271804.0,11.3893,11.4492,11.3551,11.3807,271804.0
2022-05-06 10:30:00,13.3,13.35,13.21,13.26,223465.0,11.3807,11.4235,11.3037,11.3465,223465.0
2022-05-06 10:40:00,13.26,13.38,13.24,13.38,173415.0,11.3465,11.4492,11.3294,11.4492,173415.0
2022-05-06 10:50:00,13.38,13.39,13.32,13.37,295955.0,11.4492,11.4578,11.3979,11.4406,295955.0
2022-05-06 11:00:00,13.37,13.38,13.33,13.38,153790.0,11.4406,11.4492,11.4064,11.4492,153790.0
2022-05-06 11:10:00,13.38,13.42,13.34,13.39,179895.0,11.4492,11.4834,11.415,11.4578,179895.0
2022-05-06 11:20:00,13.39,13.45,13.38,13.39,259742.0,11.4578,11.5091,11.4492,11.4578,259742.0
2022-05-06 11:30:00,13.39,13.4,13.26,13.27,168277.0,11.4578,11.4663,11.3465,11.3551,168277.0
2022-05-06 11:40:00,13.27,13.3,13.26,13.27,126401.0,11.3551,11.3807,11.3465,11.3551,126401.0
2022-05-06 11:50:00,13.27,13.3,13.22,13.25,136607.0,11.3551,11.3807,11.3123,11.338,136607.0
2022-05-06 12:00:00,13.25,13.36,13.22,13.32,134253.0,11.338,11.4321,11.3123,11.3979,134253.0
2022-05-06 12:10:00,13.33,13.33,13.24,13.25,126716.0,11.4064,11.4064,11.3294,11.338,126716.0
2022-05-06 12:20:00,13.25,13.34,13.24,13.32,115915.0,11.338,11.415,11.3294,11.3979,115915.0
2022-05-06 12:30:00,13.32,13.37,13.29,13.35,147090.0,11.3979,11.4406,11.3722,11.4235,147090.0
2022-05-06 12:40:00,13.35,13.38,13.34,13.36,91542.0,11.4235,11.4492,11.415,11.4321,91542.0
2022-05-06 12:50:00,13.35,13.44,13.33,13.43,403587.0,11.4235,11.5005,11.4064,11.492,403587.0
2022-05-06 13:00:00,13.42,13.44,13.38,13.4,129384.0,11.4834,11.5005,11.4492,11.4663,129384.0
2022-05-06 13:10:00,13.4,13.42,13.32,13.33,226936.0,11.4663,11.4834,11.3979,11.4064,226936.0
2022-05-06 13:20:00,13.33,13.4,13.3,13.38,237266.0,11.4064,11.4663,11.3807,11.4492,237266.0
2022-05-06 13:30:00,13.38,13.4,13.3,13.33,133127.0,11.4492,11.4663,11.3807,11.4064,133127.0
2022-05-06 13:40:00,13.33,13.36,13.31,13.33,110286.0,11.4064,11.4321,11.3893,11.4064,110286.0
2022-05-06 13:50:00,13.33,13.34,13.28,13.29,124681.0,11.4064,11.415,11.3636,11.3722,124681.0
2022-05-06 14:00:00,13.29,13.32,13.24,13.25,135910.0,11.3722,11.3979,11.3294,11.338,135910.0
2022-05-06 14:10:00,13.25,13.3,13.24,13.27,189502.0,11.338,11.3807,11.3294,11.3551,189502.0
2022-05-06 14:20:00,13.26,13.28,13.22,13.24,132554.0,11.3465,11.3636,11.3123,11.3294,132554.0
2022-05-06 14:30:00,13.24,13.25,13.21,13.23,107315.0,11.3294,11.338,11.3037,11.3208,107315.0
2022-05-06 14:40:00,13.24,13.28,13.21,13.27,116565.0,11.3294,11.3636,11.3037,11.3551,116565.0
2022-05-06 14:50:00,13.27,13.31,13.24,13.24,190747.0,11.3551,11.3893,11.3294,11.3294,190747.0
2022-05-06 15:00:00,13.25,13.28,13.21,13.23,235789.0,11.338,11.3636,11.3037,11.3208,235789.0
2022-05-06 15:10:00,13.23,13.27,13.22,13.27,293198.0,11.3208,11.3551,11.3123,11.3551,293198.0
2022-05-06 15:20:00,13.27,13.27,13.22,13.25,279993.0,11.3551,11.3551,11.3123,11.338,279993.0
2022-05-06 15:30:00,13.26,13.39,13.25,13.38,465790.0,11.3465,11.4578,11.338,11.4492,465790.0
2022-05-06 15:40:00,13.37,13.41,13.33,13.39,769349.0,11.4406,11.4749,11.4064,11.4578,769349.0
2022-05-06 15:50:00,13.39,13.43,13.34,13.35,1242686.0,11.4578,11.492,11.415,11.4235,1242686.0
2022-05-09 09:30:00,13.21,13.28,13.14,13.24,426965.0,11.3037,11.3636,11.2438,11.3294,426965.0
2022-05-09 09:40:00,13.24,13.24,13.12,13.15,250599.0,11.3294,11.3294,11.2267,11.2524,250599.0
2022-05-09 09:50:00,13.15,13.26,13.11,13.25,309272.0,11.2524,11.3465,11.2182,11.338,309272.0
2022-05-09 10:00:00,13.24,13.29,13.17,13.18,213086.0,11.3294,11.3722,11.2695,11.2781,213086.0
2022-05-09 10:10:00,13.18,13.24,13.15,13.16,297334.0,11.2781,11.3294,11.2524,11.2609,297334.0
2022-05-09 10:20:00,13.16,13.16,13.1,13.11,250079.0,11.2609,11.2609,11.2096,11.2182,250079.0
2022-05-09 10:30:00,13.11,13.13,13.07,13.08,270438.0,11.2182,11.2353,11.1839,11.1925,270438.0
2022-05-09 10:40:00,13.08,13.17,13.08,13.16,130442.0,11.1925,11.2695,11.1925,11.2609,130442.0
2022-05-09 10:50:00,13.15,13.17,13.09,13.1,280060.0,11.2524,11.2695,11.201,11.2096,280060.0
2022-05-09 11:00:00,13.1,13.13,13.08,13.1,212883.0,11.2096,11.2353,11.1925,11.2096,212883.0
2022-05-09 11:10:00,13.1,13.13,13.07,13.1,166835.0,11.2096,11.2353,11.1839,11.2096,166835.0
2022-05-09 11:20:00,13.09,13.09,13.04,13.05,153521.0,11.201,11.201,11.1583,11.1668,153521.0
2022-05-09 11:30:00,13.05,13.14,13.03,13.13,323888.0,11.1668,11.2438,11.1497,11.2353,323888.0
2022-05-09 11:40:00,13.13,13.15,13.1,13.14,124375.0,11.2353,11.2524,11.2096,11.2438,124375.0
2022-05-09 11:50:00,13.14,13.18,13.13,13.17,133830.0,11.2438,11.2781,11.2353,11.2695,133830.0
2022-05-09 12:00:00,13.17,13.24,13.13,13.21,135506.0,11.2695,11.3294,11.2353,11.3037,135506.0
2022-05-09 12:10:00,13.21,13.27,13.21,13.25,344082.0,11.3037,11.3551,11.3037,11.338,344082.0
2022-05-09 12:20:00,13.25,13.27,13.23,13.24,128888.0,11.338,11.3551,11.3208,11.3294,128888.0
2022-05-09 12:30:00,13.24,13.27,13.2,13.2,217630.0,11.3294,11.3551,11.2952,11.2952,217630.0
2022-05-09 12:40:00,13.2,13.22,13.17,13.18,81304.0,11.2952,11.3123,11.2695,11.2781,81304.0
2022-05-09 12:50:00,13.17,13.18,13.15,13.15,90728.0,11.2695,11.2781,11.2524,11.2524,90728.0
2022-05-09 13:00:00,13.16,13.17,13.14,13.17,105534.0,11.2609,11.2695,11.2438,11.2695,105534.0
2022-05-09 13:10:00,13.17,13.2,13.15,13.19,130061.0,11.2695,11.2952,11.2524,11.2866,130061.0
2022-05-09 13:20:00,13.19,13.23,13.16,13.22,142169.0,11.2866,11.3208,11.2609,11.3123,142169.0
2022-05-09 13:30:00,13.22,13.24,13.14,13.17,164051.0,11.3123,11.3294,11.2438,11.2695,164051.0
2022-05-09 13:40:00,13.18,13.25,13.17,13.21,154508.0,11.2781,11.338,11.2695,11.3037,154508.0
2022-05-09 13:50:00,13.21,13.23,13.15,13.22,131290.0,11.3037,11.3208,11.2524,11.3123,131290.0
2022-05-09 14:00:00,13.22,13.26,13.19,13.21,139603.0,11.3123,11.3465,11.2866,11.3037,139603.0
2022-05-09 14:10:00,13.2,13.26,13.19,13.26,139887.0,11.2952,11.3465,11.2866,11.3465,139887.0
2022-05-09 14:20:00,13.26,13.26,13.19,13.22,138325.0,11.3465,11.3465,11.2866,11.3123,138325.0
2022-05-09 14:30:00,13.21,13.23,13.17,13.19,133874.0,11.3037,11.3208,11.2695,11.2866,133874.0
2022-05-09 14:40:00,13.19,13.24,13.19,13.19,109890.0,11.2866,11.3294,11.2866,11.2866,109890.0
2022-05-09 14:50:00,13.19,13.29,13.17,13.28,222849.0,11.2866,11.3722,11.2695,11.3636,222849.0
2022-05-09 15:00:00,13.28,13.32,13.26,13.29,240630.0,11.3636,11.3979,11.3465,11.3722,240630.0
2022-05-09 15:10:00,13.28,13.33,13.27,13.28,215893.0,11.3636,11.4064,11.3551,11.3636,215893.0
2022-05-09 15:20:00,13.28,13.29,13.21,13.22,312559.0,11.3636,11.3722,11.3037,11.3123,312559.0
2022-05-09 15:30:00,13.22,13.23,13.18,13.21,265335.0,11.3123,11.3208,11.2781,11.3037,265335.0
2022-05-09 15:40:00,13.21,13.21,13.14,13.15,458393.0,11.3037,11.3037,11.2438,11.2524,458393.0
2022-05-09 15:50:00,13.15,13.19,13.11,13.17,1119049.0,11.2524,11.2866,11.2182,11.2695,1119049.0
2022-05-10 09:30:00,13.25,13.39,13.21,13.3,558211.0,11.338,11.4578,11.3037,11.3807,558211.0
2022-05-10 09:40:00,13.3,13.32,13.17,13.21,338003.0,11.3807,11.3979,11.2695,11.3037,338003.0
2022-05-10 09:50:00,13.21,13.27,13.19,13.25,312698.0,11.3037,11.3551,11.2866,11.338,312698.0
2022-05-10 10:00:00,13.25,13.27,13.16,13.18,328134.0,11.338,11.3551,11.2609,11.2781,328134.0
2022-05-10 10:10:00,13.18,13.23,13.11,13.12,232760.0,11.2781,11.3208,11.2182,11.2267,232760.0
2022-05-10 10:20:00,13.12,13.13,13.08,13.1,358758.0,11.2267,11.2353,11.1925,11.2096,358758.0
2022-05-10 10:30:00,13.1,13.1,12.98,12.98,272508.0,11.2096,11.2096,11.1069,11.1069,272508.0
2022-05-10 10:40:00,12.99,13.0,12.9,12.93,473215.0,11.1155,11.124,11.0385,11.0641,473215.0
2022-05-10 10:50:00,12.94,12.97,12.9,12.95,812649.0,11.0727,11.0984,11.0385,11.0812,812649.0
2022-05-10 11:00:00,12.95,12.98,12.9,12.91,459193.0,11.0812,11.1069,11.0385,11.047,459193.0
2022-05-10 11:10:00,12.91,12.96,12.86,12.96,477870.0,11.047,11.0898,11.0042,11.0898,477870.0
2022-05-10 11:20:00,12.96,12.96,12.86,12.9,258062.0,11.0898,11.0898,11.0042,11.0385,258062.0
2022-05-10 11:30:00,12.91,12.97,12.85,12.95,336965.0,11.047,11.0984,10.9957,11.0812,336965.0
2022-05-10 11:40:00,12.96,12.98,12.86,12.88,373726.0,11.0898,11.1069,11.0042,11.0213,373726.0
2022-05-10 11:50:00,12.88,12.92,12.84,12.9,219401.0,11.0213,11.0556,10.9871,11.0385,219401.0
2022-05-10 12:00:00,12.91,12.94,12.83,12.84,329272.0,11.047,11.0727,10.9786,10.9871,329272.0
2022-05-10 12:10:00,12.84,12.89,12.82,12.84,258699.0,10.9871,11.0299,10.97,10.9871,258699.0
2022-05-10 12:20:00,12.84,12.86,12.8,12.82,117716.0,10.9871,11.0042,10.9529,10.97,117716.0
2022-05-10 12:30:00,12.82,12.84,12.72,12.72,267893.0,10.97,10.9871,10.8844,10.8844,267893.0
2022-05-10 12:40:00,12.72,12.84,12.71,12.81,556805.0,10.8844,10.9871,10.8759,10.9615,556805.0
2022-05-10 12:50:00,12.81,12.83,12.75,12.82,869359.0,10.9615,10.9786,10.9101,10.97,869359.0
2022-05-10 13:00:00,12.81,12.91,12.8,12.87,330826.0,10.9615,11.047,10.9529,11.0128,330826.0
2022-05-10 13:10:00,12.88,12.88,12.8,12.84,250244.0,11.0213,11.0213,10.9529,10.9871,250244.0
2022-05-10 13:20:00,12.85,12.92,12.83,12.92,263697.0,10.9957,11.0556,10.9786,11.0556,263697.0
2022-05-10 13:30:00,12.92,12.99,12.92,12.98,381475.0,11.0556,11.1155,11.0556,11.1069,381475.0
2022-05-10 13:40:00,12.98,13.04,12.98,13.04,197843.0,11.1069,11.1583,11.1069,11.1583,197843.0
2022-05-10 13:50:00,13.04,13.11,13.0,13.11,414821.0,11.1583,11.2182,11.124,11.2182,414821.0
2022-05-10 14:00:00,13.1,13.11,13.05,13.07,355238.0,11.2096,11.2182,11.1668,11.1839,355238.0
2022-05-10 14:10:00,13.07,13.12,13.01,13.07,412493.0,11.1839,11.2267,11.1326,11.1839,412493.0
2022-05-10 14:20:00,13.07,13.08,13.0,13.02,249151.0,11.1839,11.1925,11.124,11.1411,249151.0
2022-05-10 14:30:00,13.02,13.05,12.99,13.02,325603.0,11.1411,11.1668,11.1155,11.1411,325603.0
2022-05-10 14:40:00,13.02,13.08,12.99,13.02,274042.0,11.1411,11.1925,11.1155,11.1411,274042.0
2022-05-10 14:50:00,13.02,13.07,13.01,13.06,226006.0,11.1411,11.1839,11.1326,11.1754,226006.0
2022-05-10 15:00:00,13.07,13.13,13.05,13.1,271511.0,11.1839,11.2353,11.1668,11.2096,271511.0
2022-05-10 15:10:00,13.09,13.11,13.04,13.09,253367.0,11.201,11.2182,11.1583,11.201,253367.0
2022-05-10 15:20:00,13.09,13.09,13.0,13.02,319592.0,11.201,11.201,11.124,11.1411,319592.0
2022-05-10 15:30:00,13.01,13.02,12.97,13.0,439954.0,11.1326,11.1411,11.0984,11.124,439954.0
2022-05-10 15:40:00,13.0,13.06,12.98,13.04,505202.0,11.124,11.1754,11.1069,11.1583,505202.0
2022-05-10 15:50:00,13.04,13.1,13.02,13.1,1300067.0,11.1583,11.2096,11.1411,11.2096,1300067.0
2022-05-11 09:30:00,13.12,13.2,13.01,13.04,283135.0,11.2267,11.2952,11.1326,11.1583,283135.0
2022-05-11 09:40:00,13.04,13.17,13.01,13.15,249141.0,11.1583,11.2695,11.1326,11.2524,249141.0
2022-05-11 09:50:00,13.15,13.21,13.12,13.21,213356.0,11.2524,11.3037,11.2267,11.3037,213356.0
2022-05-11 10:00:00,13.21,13.24,13.16,13.17,393189.0,11.3037,11.3294,11.2609,11.2695,393189.0
2022-05-11 10:10:00,13.17,13.23,13.13,13.2,403957.0,11.2695,11.3208,11.2353,11.2952,403957.0
2022-05-11 10:20:00,13.21,13.32,13.17,13.31,367720.0,11.3037,11.3979,11.2695,11.3893,367720.0
2022-05-11 10:30:00,13.3,13.32,13.22,13.3,183962.0,11.3807,11.3979,11.3123,11.3807,183962.0
2022-05-11 10:40:00,13.3,13.36,13.27,13.28,257076.0,11.3807,11.4321,11.3551,11.3636,257076.0
2022-05-11 10:50:00,13.27,13.27,13.18,13.22,303849.0,11.3551,11.3551,11.2781,11.3123,303849.0
2022-05-11 11:00:00,13.23,13.23,13.14,13.16,190889.0,11.3208,11.3208,11.2438,11.2609,190889.0
2022-05-11 11:10:00,13.16,13.2,13.08,13.11,241442.0,11.2609,11.2952,11.1925,11.2182,241442.0
2022-05-11 11:20:00,13.1,13.15,13.1,13.14,228563.0,11.2096,11.2524,11.2096,11.2438,228563.0
2022-05-11 11:30:00,13.14,13.22,13.11,13.18,453153.0,11.2438,11.3123,11.2182,11.2781,453153.0
2022-05-11 11:40:00,13.19,13.2,13.1,13.13,244091.0,11.2866,11.2952,11.2096,11.2353,244091.0
2022-05-11 11:50:00,13.13,13.14,13.08,13.13,196512.0,11.2353,11.2438,11.1925,11.2353,196512.0
2022-05-11 12:00:00,13.12,13.13,13.07,13.08,159853.0,11.2267,11.2353,11.1839,11.1925,159853.0
2022-05-11 12:10:00,13.07,13.08,13.03,13.06,136951.0,11.1839,11.1925,11.1497,11.1754,136951.0
2022-05-11 12:20:00,13.06,13.12,13.01,13.02,227443.0,11.1754,11.2267,11.1326,11.1411,227443.0
2022-05-11 12:30:00,13.01,13.06,13.0,13.04,141730.0,11.1326,11.1754,11.124,11.1583,141730.0
2022-05-11 12:40:00,13.03,13.06,12.98,13.01,101918.0,11.1497,11.1754,11.1069,11.1326,101918.0
2022-05-11 12:50:00,13.02,13.02,12.95,12.97,142303.0,11.1411,11.1411,11.0812,11.0984,142303.0
2022-05-11 13:00:00,12.97,12.98,12.92,12.93,154665.0,11.0984,11.1069,11.0556,11.0641,154665.0
2022-05-11 13:10:00,12.93,12.95,12.9,12.91,111740.0,11.0641,11.0812,11.0385,11.047,111740.0
2022-05-11 13:20:00,12.91,12.95,12.89,12.89,166935.0,11.047,11.0812,11.0299,11.0299,166935.0
2022-05-11 13:30:00,12.89,12.94,12.88,12.89,183566.0,11.0299,11.0727,11.0213,11.0299,183566.0
2022-05-11 13:40:00,12.88,12.9,12.86,12.89,139190.0,11.0213,11.0385,11.0042,11.0299,139190.0
2022-05-11 13:50:00,12.89,12.91,12.83,12.86,184741.0,11.0299,11.047,10.9786,11.0042,184741.0
2022-05-11 14:00:00,12.86,12.97,12.85,12.91,376885.0,11.0042,11.0984,10.9957,11.047,376885.0
2022-05-11 14:10:00,12.91,12.94,12.89,12.93,177365.0,11.047,11.0727,11.0299,11.0641,177365.0
2022-05-11 14:20:00,12.92,13.01,12.89,12.95,171987.0,11.0556,11.1326,11.0299,11.0812,171987.0
2022-05-11 14:30:00,12.96,13.0,12.93,12.96,277880.0,11.0898,11.124,11.0641,11.0898,277880.0
2022-05-11 14:40:00,12.96,12.98,12.92,12.93,266818.0,11.0898,11.1069,11.0556,11.0641,266818.0
2022-05-11 14:50:00,12.94,12.94,12.89,12.9,145275.0,11.0727,11.0727,11.0299,11.0385,145275.0
2022-05-11 15:00:00,12.89,12.92,12.86,12.92,360542.0,11.0299,11.0556,11.0042,11.0556,360542.0
2022-05-11 15:10:00,12.92,12.93,12.85,12.92,243817.0,11.0556,11.0641,10.9957,11.0556,243817.0
2022-05-11 15:20:00,12.92,12.93,12.88,12.91,233705.0,11.0556,11.0641,11.0213,11.047,233705.0
2022-05-11 15:30:00,12.91,12.92,12.85,12.85,330675.0,11.047,11.0556,10.9957,10.9957,330675.0
2022-05-11 15:40:00,12.86,12.87,12.79,12.79,496454.0,11.0042,11.0128,10.9443,10.9443,496454.0
2022-05-11 15:50:00,12.8,12.82,12.77,12.79,1123555.0,10.9529,10.97,10.9272,10.9443,1123555.0
2022-05-12 09:30:00,12.8,12.81,12.61,12.64,544260.0,10.9529,10.9615,10.7903,10.816,544260.0
2022-05-12 09:40:00,12.64,12.75,12.6,12.72,340392.0,10.816,10.9101,10.7818,10.8844,340392.0
2022-05-12 09:50:00,12.71,12.73,12.62,12.7,294665.0,10.8759,10.893,10.7989,10.8673,294665.0
2022-05-12 10:00:00,12.69,12.84,12.63,12.81,343519.0,10.8588,10.9871,10.8074,10.9615,343519.0
2022-05-12 10:10:00,12.82,12.86,12.76,12.81,302125.0,10.97,11.0042,10.9187,10.9615,302125.0
2022-05-12 10:20:00,12.82,12.88,12.79,12.82,388588.0,10.97,11.0213,10.9443,10.97,388588.0
2022-05-12 10:30:00,12.82,12.87,12.78,12.85,575182.0,10.97,11.0128,10.9358,10.9957,575182.0
2022-05-12 10:40:00,12.85,12.86,12.76,12.81,335701.0,10.9957,11.0042,10.9187,10.9615,335701.0
2022-05-12 10:50:00,12.81,12.87,12.81,12.85,117027.0,10.9615,11.0128,10.9615,10.9957,117027.0
2022-05-12 11:00:00,12.86,12.95,12.81,12.94,244637.0,11.0042,11.0812,10.9615,11.0727,244637.0
2022-05-12 11:10:00,12.95,12.95,12.83,12.86,148030.0,11.0812,11.0812,10.9786,11.0042,148030.0
2022-05-12 11:20:00,12.86,12.88,12.79,12.81,160435.0,11.0042,11.0213,10.9443,10.9615,160435.0
2022-05-12 11:30:00,12.81,12.86,12.76,12.86,248675.0,10.9615,11.0042,10.9187,11.0042,248675.0
2022-05-12 11:40:00,12.85,12.86,12.75,12.76,350635.0,10.9957,11.0042,10.9101,10.9187,350635.0
2022-05-12 11:50:00,12.75,12.76,12.69,12.69,211991.0,10.9101,10.9187,10.8588,10.8588,211991.0
2022-05-12 12:00:00,12.69,12.72,12.68,12.7,345353.0,10.8588,10.8844,10.8502,10.8673,345353.0
2022-05-12 12:10:00,12.7,12.72,12.67,12.71,469860.0,10.8673,10.8844,10.8417,10.8759,469860.0
2022-05-12 12:20:00,12.71,12.79,12.69,12.78,254031.0,10.8759,10.9443,10.8588,10.9358,254031.0
2022-05-12 12:30:00,12.78,12.86,12.78,12.82,233115.0,10.9358,11.0042,10.9358,10.97,233115.0
2022-05-12 12:40:00,12.81,12.88,12.79,12.84,207728.0,10.9615,11.0213,10.9443,10.9871,207728.0
2022-05-12 12:50:00,12.85,12.87,12.81,12.83,152031.0,10.9957,11.0128,10.9615,10.9786,152031.0
2022-05-12 13:00:00,12.82,12.85,12.77,12.79,233538.0,10.97,10.9957,10.9272,10.9443,233538.0
2022-05-12 13:10:00,12.79,12.84,12.76,12.77,219266.0,10.9443,10.9871,10.9187,10.9272,219266.0
2022-05-12 13:20:00,12.77,12.79,12.72,12.74,193601.0,10.9272,10.9443,10.8844,10.9016,193601.0
2022-05-12 13:30:00,12.74,12.75,12.66,12.68,379537.0,10.9016,10.9101,10.8331,10.8502,379537.0
2022-05-12 13:40:00,12.68,12.69,12.63,12.63,279622.0,10.8502,10.8588,10.8074,10.8074,279622.0
2022-05-12 13:50:00,12.63,12.66,12.61,12.65,227710.0,10.8074,10.8331,10.7903,10.8245,227710.0
2022-05-12 14:00:00,12.64,12.66,12.59,12.59,561281.0,10.816,10.8331,10.7732,10.7732,561281.0
2022-05-12 14:10:00,12.6,12.63,12.58,12.63,275665.0,10.7818,10.8074,10.7646,10.8074,275665.0
2022-05-12 14:20:00,12.62,12.64,12.57,12.61,281147.0,10.7989,10.816,10.7561,10.7903,281147.0
2022-05-12 14:30:00,12.61,12.63,12.57,12.57,316971.0,10.7903,10.8074,10.7561,10.7561,316971.0
2022-05-12 14:40:00,12.58,12.61,12.56,12.57,234533.0,10.7646,10.7903,10.7475,10.7561,234533.0
2022-05-12 14:50:00,12.57,12.6,12.55,12.58,240955.0,10.7561,10.7818,10.739,10.7646,240955.0
2022-05-12 15:00:00,12.58,12.65,12.57,12.63,468592.0,10.7646,10.8245,10.7561,10.8074,468592.0
2022-05-12 15:10:00,12.63,12.7,12.6,12.69,428854.0,10.8074,10.8673,10.7818,10.8588,428854.0
2022-05-12 15:20:00,12.69,12.79,12.68,12.71,457730.0,10.8588,10.9443,10.8502,10.8759,457730.0
2022-05-12 15:30:00,12.71,12.78,12.71,12.78,588531.0,10.8759,10.9358,10.8759,10.9358,588531.0
2022-05-12 15:40:00,12.78,12.83,12.75,12.8,850217.0,10.9358,10.9786,10.9101,10.9529,850217.0
2022-05-12 15:50:00,12.8,12.9,12.8,12.9,1439076.0,10.9529,11.0385,10.9529,11.0385,1439076.0
2022-05-13 09:30:00,13.03,13.08,13.0,13.07,413449.0,11.1497,11.1925,11.124,11.1839,413449.0
2022-05-13 09:40:00,13.07,13.1,13.03,13.05,318231.0,11.1839,11.2096,11.1497,11.1668,318231.0
2022-05-13 09:50:00,13.05,13.07,13.01,13.04,275131.0,11.1668,11.1839,11.1326,11.1583,275131.0
2022-05-13 10:00:00,13.04,13.09,13.03,13.08,370053.0,11.1583,11.201,11.1497,11.1925,370053.0
2022-05-13 10:10:00,13.07,13.1,13.05,13.08,277281.0,11.1839,11.2096,11.1668,11.1925,277281.0
2022-05-13 10:20:00,13.08,13.13,13.07,13.1,186282.0,11.1925,11.2353,11.1839,11.2096,186282.0
2022-05-13 10:30:00,13.1,13.12,13.05,13.07,296882.0,11.2096,11.2267,11.1668,11.1839,296882.0
2022-05-13 10:40:00,13.07,13.07,12.96,13.03,376739.0,11.1839,11.1839,11.0898,11.1497,376739.0
2022-05-13 10:50:00,13.02,13.04,13.01,13.02,214406.0,11.1411,11.1583,11.1326,11.1411,214406.0
2022-05-13 11:00:00,13.03,13.03,12.98,13.02,273362.0,11.1497,11.1497,11.1069,11.1411,273362.0
2022-05-13 11:10:00,13.02,13.08,13.0,13.07,182016.0,11.1411,11.1925,11.124,11.1839,182016.0
2022-05-13 11:20:00,13.07,13.11,13.06,13.1,197916.0,11.1839,11.2182,11.1754,11.2096,197916.0
2022-05-13 11:30:00,13.09,13.11,13.06,13.1,203035.0,11.201,11.2182,11.1754,11.2096,203035.0
2022-05-13 11:40:00,13.09,13.1,13.06,13.08,116652.0,11.201,11.2096,11.1754,11.1925,116652.0
2022-05-13 11:50:00,13.07,13.11,13.07,13.11,118068.0,11.1839,11.2182,11.1839,11.2182,118068.0
2022-05-13 12:00:00,13.1,13.15,13.1,13.15,205297.0,11.2096,11.2524,11.2096,11.2524,205297.0
2022-05-13 12:10:00,13.15,13.17,13.14,13.16,148305.0,11.2524,11.2695,11.2438,11.2609,148305.0
2022-05-13 12:20:00,13.15,13.15,13.12,13.15,136336.0,11.2524,11.2524,11.2267,11.2524,136336.0
2022-05-13 12:30:00,13.15,13.16,13.13,13.13,124920.0,11.2524,11.2609,11.2353,11.2353,124920.0
2022-05-13 12:40:00,13.13,13.15,13.1,13.1,149469.0,11.2353,11.2524,11.2096,11.2096,149469.0
2022-05-13 12:50:00,13.11,13.13,13.08,13.12,166527.0,11.2182,11.2353,11.1925,11.2267,166527.0
2022-05-13 13:00:00,13.12,13.14,13.1,13.11,156052.0,11.2267,11.2438,11.2096,11.2182,156052.0
2022-05-13 13:10:00,13.11,13.12,13.07,13.08,116274.0,11.2182,11.2267,11.1839,11.1925,116274.0
2022-05-13 13:20:00,13.08,13.08,13.05,13.07,111741.0,11.1925,11.1925,11.1668,11.1839,111741.0
2022-05-13 13:30:00,13.07,13.08,13.04,13.04,117301.0,11.1839,11.1925,11.1583,11.1583,117301.0
2022-05-13 13:40:00,13.04,13.05,13.01,13.04,217720.0,11.1583,11.1668,11.1326,11.1583,217720.0
2022-05-13 13:50:00,13.04,13.04,12.98,12.99,399325.0,11.1583,11.1583,11.1069,11.1155,399325.0
2022-05-13 14:00:00,12.99,12.99,12.92,12.96,270594.0,11.1155,11.1155,11.0556,11.0898,270594.0
2022-05-13 14:10:00,12.96,12.97,12.92,12.96,328366.0,11.0898,11.0984,11.0556,11.0898,328366.0
2022-05-13 14:20:00,12.96,12.96,12.9,12.94,302306.0,11.0898,11.0898,11.0385,11.0727,302306.0
2022-05-13 14:30:00,12.94,13.0,12.93,12.96,264145.0,11.0727,11.124,11.0641,11.0898,264145.0
2022-05-13 14:40:00,12.96,13.0,12.94,12.96,236859.0,11.0898,11.124,11.0727,11.0898,236859.0
2022-05-13 14:50:00,12.96,13.01,12.95,13.0,201910.0,11.0898,11.1326,11.0812,11.124,201910.0
2022-05-13 15:00:00,12.99,13.02,12.97,13.01,292693.0,11.1155,11.1411,11.0984,11.1326,292693.0
2022-05-13 15:10:00,13.01,13.03,13.0,13.01,203083.0,11.1326,11.1497,11.124,11.1326,203083.0
2022-05-13 15:20:00,13.01,13.03,13.0,13.03,145261.0,11.1326,11.1497,11.124,11.1497,145261.0
2022-05-13 15:30:00,13.03,13.03,12.94,12.98,512747.0,11.1497,11.1497,11.0727,11.1069,512747.0
2022-05-13 15:40:00,12.98,13.03,12.97,13.01,448688.0,11.1069,11.1497,11.0984,11.1326,448688.0
2022-05-13 15:50:00,13.02,13.05,12.99,13.04,1282611.0,11.1411,11.1668,11.1155,11.1583,1282611.0
2022-05-16 09:30:00,13.02,13.15,13.0,13.06,483262.0,11.1411,11.2524,11.124,11.1754,483262.0
2022-05-16 09:40:00,13.06,13.09,12.84,12.86,333434.0,11.1754,11.201,10.9871,11.0042,333434.0
2022-05-16 09:50:00,12.85,12.91,12.81,12.87,236452.0,10.9957,11.047,10.9615,11.0128,236452.0
2022-05-16 10:00:00,12.87,12.91,12.82,12.91,308885.0,11.0128,11.047,10.97,11.047,308885.0
2022-05-16 10:10:00,12.9,12.96,12.88,12.94,212580.0,11.0385,11.0898,11.0213,11.0727,212580.0
2022-05-16 10:20:00,12.94,13.0,12.93,12.99,225514.0,11.0727,11.124,11.0641,11.1155,225514.0
2022-05-16 10:30:00,12.98,13.0,12.95,12.98,311550.0,11.1069,11.124,11.0812,11.1069,311550.0
2022-05-16 10:40:00,12.98,12.98,12.86,12.87,278069.0,11.1069,11.1069,11.0042,11.0128,278069.0
2022-05-16 10:50:00,12.87,12.88,12.82,12.83,259662.0,11.0128,11.0213,10.97,10.9786,259662.0
2022-05-16 11:00:00,12.82,12.85,12.79,12.84,247441.0,10.97,10.9957,10.9443,10.9871,247441.0
2022-05-16 11:10:00,12.84,12.89,12.84,12.87,141810.0,10.9871,11.0299,10.9871,11.0128,141810.0
2022-05-16 11:20:00,12.87,12.88,12.84,12.85,225178.0,11.0128,11.0213,10.9871,10.9957,225178.0
2022-05-16 11:30:00,12.85,12.88,12.81,12.87,350438.0,10.9957,11.0213,10.9615,11.0128,350438.0
2022-05-16 11:40:00,12.86,12.94,12.84,12.93,319725.0,11.0042,11.0727,10.9871,11.0641,319725.0
2022-05-16 11:50:00,12.93,12.98,12.92,12.97,230052.0,11.0641,11.1069,11.0556,11.0984,230052.0
2022-05-16 12:00:00,12.97,12.99,12.95,12.96,165723.0,11.0984,11.1155,11.0812,11.0898,165723.0
2022-05-16 12:10:00,12.96,12.97,12.93,12.96,183937.0,11.0898,11.0984,11.0641,11.0898,183937.0
2022-05-16 12:20:00,12.96,12.97,12.93,12.94,153452.0,11.0898,11.0984,11.0641,11.0727,153452.0
2022-05-16 12:30:00,12.93,12.96,12.91,12.92,104385.0,11.0641,11.0898,11.047,11.0556,104385.0
2022-05-16 12:40:00,12.92,12.95,12.9,12.94,104030.0,11.0556,11.0812,11.0385,11.0727,104030.0
2022-05-16 12:50:00,12.95,12.95,12.88,12.9,180060.0,11.0812,11.0812,11.0213,11.0385,180060.0
2022-05-16 13:00:00,12.9,12.95,12.89,12.94,104131.0,11.0385,11.0812,11.0299,11.0727,104131.0
2022-05-16 13:10:00,12.93,12.97,12.91,12.91,131980.0,11.0641,11.0984,11.047,11.047,131980.0
2022-05-16 13:20:00,12.92,12.99,12.91,12.98,128957.0,11.0556,11.1155,11.047,11.1069,128957.0
2022-05-16 13:30:00,12.98,13.0,12.95,12.96,136574.0,11.1069,11.124,11.0812,11.0898,136574.0
2022-05-16 13:40:00,12.96,12.99,12.93,12.94,136538.0,11.0898,11.1155,11.0641,11.0727,136538.0
2022-05-16 13:50:00,12.94,12.96,12.92,12.93,77873.0,11.0727,11.0898,11.0556,11.0641,77873.0
2022-05-16 14:00:00,12.94,12.99,12.91,12.96,134008.0,11.0727,11.1155,11.047,11.0898,134008.0
2022-05-16 14:10:00,12.95,12.95,12.92,12.94,118452.0,11.0812,11.0812,11.0556,11.0727,118452.0
2022-05-16 14:20:00,12.94,12.98,12.93,12.98,165472.0,11.0727,11.1069,11.0641,11.1069,165472.0
2022-05-16 14:30:00,12.98,13.01,12.97,12.99,144392.0,11.1069,11.1326,11.0984,11.1155,144392.0
2022-05-16 14:40:00,12.99,13.0,12.95,12.96,158124.0,11.1155,11.124,11.0812,11.0898,158124.0
2022-05-16 14:50:00,12.96,12.97,12.94,12.96,129860.0,11.0898,11.0984,11.0727,11.0898,129860.0
2022-05-16 15:00:00,12.96,13.0,12.96,12.96,139124.0,11.0898,11.124,11.0898,11.0898,139124.0
2022-05-16 15:10:00,12.96,12.96,12.91,12.93,240948.0,11.0898,11.0898,11.047,11.0641,240948.0
2022-05-16 15:20:00,12.93,12.94,12.91,12.92,129118.0,11.0641,11.0727,11.047,11.0556,129118.0
2022-05-16 15:30:00,12.92,12.93,12.87,12.9,303171.0,11.0556,11.0641,11.0128,11.0385,303171.0
2022-05-16 15:40:00,12.9,12.91,12.87,12.91,425429.0,11.0385,11.047,11.0128,11.047,425429.0
2022-05-16 15:50:00,12.91,12.94,12.88,12.91,834069.0,11.047,11.0727,11.0213,11.047,834069.0
2022-05-17 09:30:00,13.19,13.39,13.16,13.34,856335.0,11.2866,11.4578,11.2609,11.415,856335.0
2022-05-17 09:40:00,13.35,13.39,13.3,13.35,304081.0,11.4235,11.4578,11.3807,11.4235,304081.0
2022-05-17 09:50:00,13.35,13.39,13.3,13.34,143956.0,11.4235,11.4578,11.3807,11.415,143956.0
2022-05-17 10:00:00,13.34,13.4,13.29,13.3,220383.0,11.415,11.4663,11.3722,11.3807,220383.0
2022-05-17 10:10:00,13.29,13.34,13.27,13.34,308667.0,11.3722,11.415,11.3551,11.415,308667.0
2022-05-17 10:20:00,13.34,13.34,13.25,13.26,189347.0,11.415,11.415,11.338,11.3465,189347.0
2022-05-17 10:30:00,13.26,13.27,13.21,13.24,203009.0,11.3465,11.3551,11.3037,11.3294,203009.0
2022-05-17 10:40:00,13.24,13.25,13.18,13.19,252136.0,11.3294,11.338,11.2781,11.2866,252136.0
2022-05-17 10:50:00,13.18,13.24,13.17,13.24,156114.0,11.2781,11.3294,11.2695,11.3294,156114.0
2022-05-17 11:00:00,13.24,13.28,13.23,13.26,218138.0,11.3294,11.3636,11.3208,11.3465,218138.0
2022-05-17 11:10:00,13.25,13.26,13.22,13.25,152075.0,11.338,11.3465,11.3123,11.338,152075.0
2022-05-17 11:20:00,13.24,13.27,13.22,13.25,170148.0,11.3294,11.3551,11.3123,11.338,170148.0
2022-05-17 11:30:00,13.26,13.3,13.25,13.27,118230.0,11.3465,11.3807,11.338,11.3551,118230.0
2022-05-17 11:40:00,13.26,13.29,13.25,13.29,240339.0,11.3465,11.3722,11.338,11.3722,240339.0
2022-05-17 11:50:00,13.29,13.33,13.28,13.32,157830.0,11.3722,11.4064,11.3636,11.3979,157830.0
2022-05-17 12:00:00,13.32,13.32,13.27,13.31,158243.0,11.3979,11.3979,11.3551,11.3893,158243.0
2022-05-17 12:10:00,13.31,13.34,13.28,13.33,257940.0,11.3893,11.415,11.3636,11.4064,257940.0
2022-05-17 12:20:00,13.32,13.35,13.32,13.33,150036.0,11.3979,11.4235,11.3979,11.4064,150036.0
2022-05-17 12:30:00,13.33,13.36,13.32,13.36,112893.0,11.4064,11.4321,11.3979,11.4321,112893.0
2022-05-17 12:40:00,13.36,13.4,13.35,13.4,112913.0,11.4321,11.4663,11.4235,11.4663,112913.0
2022-05-17 12:50:00,13.39,13.4,13.37,13.4,102380.0,11.4578,11.4663,11.4406,11.4663,102380.0
2022-05-17 13:00:00,13.4,13.4,13.35,13.38,150075.0,11.4663,11.4663,11.4235,11.4492,150075.0
2022-05-17 13:10:00,13.39,13.41,13.38,13.41,117463.0,11.4578,11.4749,11.4492,11.4749,117463.0
2022-05-17 13:20:00,13.4,13.41,13.36,13.37,318487.0,11.4663,11.4749,11.4321,11.4406,318487.0
2022-05-17 13:30:00,13.37,13.4,13.36,13.38,169093.0,11.4406,11.4663,11.4321,11.4492,169093.0
2022-05-17 13:40:00,13.38,13.39,13.35,13.37,147009.0,11.4492,11.4578,11.4235,11.4406,147009.0
2022-05-17 13:50:00,13.36,13.38,13.36,13.36,155082.0,11.4321,11.4492,11.4321,11.4321,155082.0
2022-05-17 14:00:00,13.36,13.43,13.34,13.43,275118.0,11.4321,11.492,11.415,11.492,275118.0
2022-05-17 14:10:00,13.43,13.44,13.35,13.36,353234.0,11.492,11.5005,11.4235,11.4321,353234.0
2022-05-17 14:20:00,13.36,13.4,13.31,13.38,252980.0,11.4321,11.4663,11.3893,11.4492,252980.0
2022-05-17 14:30:00,13.37,13.42,13.35,13.42,233822.0,11.4406,11.4834,11.4235,11.4834,233822.0
2022-05-17 14:40:00,13.42,13.47,13.42,13.46,220151.0,11.4834,11.5262,11.4834,11.5177,220151.0
2022-05-17 14:50:00,13.46,13.47,13.42,13.43,217090.0,11.5177,11.5262,11.4834,11.492,217090.0
2022-05-17 15:00:00,13.43,13.47,13.43,13.45,295343.0,11.492,11.5262,11.492,11.5091,295343.0
2022-05-17 15:10:00,13.44,13.46,13.42,13.46,246815.0,11.5005,11.5177,11.4834,11.5177,246815.0
2022-05-17 15:20:00,13.46,13.48,13.45,13.48,270328.0,11.5177,11.5348,11.5091,11.5348,270328.0
2022-05-17 15:30:00,13.48,13.48,13.44,13.45,304199.0,11.5348,11.5348,11.5005,11.5091,304199.0
2022-05-17 15:40:00,13.45,13.47,13.41,13.43,528236.0,11.5091,11.5262,11.4749,11.492,528236.0
2022-05-17 15:50:00,13.43,13.47,13.42,13.47,942299.0,11.492,11.5262,11.4834,11.5262,942299.0
2022-05-18 09:30:00,13.39,13.43,13.23,13.32,416422.0,11.4578,11.492,11.3208,11.3979,416422.0
2022-05-18 09:40:00,13.31,13.4,13.28,13.38,276419.0,11.3893,11.4663,11.3636,11.4492,276419.0
2022-05-18 09:50:00,13.39,13.39,13.3,13.33,204784.0,11.4578,11.4578,11.3807,11.4064,204784.0
2022-05-18 10:00:00,13.33,13.38,13.28,13.31,247102.0,11.4064,11.4492,11.3636,11.3893,247102.0
2022-05-18 10:10:00,13.31,13.35,13.3,13.33,167961.0,11.3893,11.4235,11.3807,11.4064,167961.0
2022-05-18 10:20:00,13.32,13.37,13.28,13.28,330728.0,11.3979,11.4406,11.3636,11.3636,330728.0
2022-05-18 10:30:00,13.29,13.32,13.27,13.29,257027.0,11.3722,11.3979,11.3551,11.3722,257027.0
2022-05-18 10:40:00,13.29,13.33,13.26,13.32,208825.0,11.3722,11.4064,11.3465,11.3979,208825.0
2022-05-18 10:50:00,13.32,13.34,13.3,13.34,145334.0,11.3979,11.415,11.3807,11.415,145334.0
2022-05-18 11:00:00,13.33,13.33,13.25,13.27,183649.0,11.4064,11.4064,11.338,11.3551,183649.0
2022-05-18 11:10:00,13.27,13.27,13.21,13.23,167140.0,11.3551,11.3551,11.3037,11.3208,167140.0
2022-05-18 11:20:00,13.23,13.23,13.18,13.19,156849.0,11.3208,11.3208,11.2781,11.2866,156849.0
2022-05-18 11:30:00,13.19,13.26,13.17,13.24,169026.0,11.2866,11.3465,11.2695,11.3294,169026.0
2022-05-18 11:40:00,13.24,13.25,13.2,13.21,223170.0,11.3294,11.338,11.2952,11.3037,223170.0
2022-05-18 11:50:00,13.21,13.23,13.16,13.19,173764.0,11.3037,11.3208,11.2609,11.2866,173764.0
2022-05-18 12:00:00,13.2,13.2,13.15,13.16,123065.0,11.2952,11.2952,11.2524,11.2609,123065.0
2022-05-18 12:10:00,13.15,13.22,13.15,13.21,311474.0,11.2524,11.3123,11.2524,11.3037,311474.0
2022-05-18 12:20:00,13.21,13.22,13.15,13.18,218751.0,11.3037,11.3123,11.2524,11.2781,218751.0
2022-05-18 12:30:00,13.18,13.23,13.16,13.22,241212.0,11.2781,11.3208,11.2609,11.3123,241212.0
2022-05-18 12:40:00,13.23,13.26,13.2,13.26,138209.0,11.3208,11.3465,11.2952,11.3465,138209.0
2022-05-18 12:50:00,13.26,13.28,13.24,13.25,93942.0,11.3465,11.3636,11.3294,11.338,93942.0
2022-05-18 13:00:00,13.25,13.25,13.18,13.18,89234.0,11.338,11.338,11.2781,11.2781,89234.0
2022-05-18 13:10:00,13.18,13.19,13.16,13.17,172727.0,11.2781,11.2866,11.2609,11.2695,172727.0
2022-05-18 13:20:00,13.17,13.2,13.15,13.17,172870.0,11.2695,11.2952,11.2524,11.2695,172870.0
2022-05-18 13:30:00,13.17,13.21,13.15,13.21,205356.0,11.2695,11.3037,11.2524,11.3037,205356.0
2022-05-18 13:40:00,13.19,13.2,13.12,13.13,189298.0,11.2866,11.2952,11.2267,11.2353,189298.0
2022-05-18 13:50:00,13.12,13.16,13.11,13.15,120294.0,11.2267,11.2609,11.2182,11.2524,120294.0
2022-05-18 14:00:00,13.15,13.17,13.11,13.13,167784.0,11.2524,11.2695,11.2182,11.2353,167784.0
2022-05-18 14:10:00,13.13,13.15,13.09,13.12,207427.0,11.2353,11.2524,11.201,11.2267,207427.0
2022-05-18 14:20:00,13.12,13.18,13.1,13.18,130858.0,11.2267,11.2781,11.2096,11.2781,130858.0
2022-05-18 14:30:00,13.18,13.23,13.14,13.22,452309.0,11.2781,11.3208,11.2438,11.3123,452309.0
2022-05-18 14:40:00,13.22,13.24,13.16,13.21,671399.0,11.3123,11.3294,11.2609,11.3037,671399.0
2022-05-18 14:50:00,13.2,13.22,13.17,13.19,327626.0,11.2952,11.3123,11.2695,11.2866,327626.0
2022-05-18 15:00:00,13.18,13.22,13.18,13.2,275155.0,11.2781,11.3123,11.2781,11.2952,275155.0
2022-05-18 15:10:00,13.19,13.21,13.15,13.17,162674.0,11.2866,11.3037,11.2524,11.2695,162674.0
2022-05-18 15:20:00,13.16,13.18,13.11,13.12,245826.0,11.2609,11.2781,11.2182,11.2267,245826.0
2022-05-18 15:30:00,13.13,13.22,13.12,13.2,228553.0,11.2353,11.3123,11.2267,11.2952,228553.0
2022-05-18 15:40:00,13.2,13.21,13.16,13.17,368005.0,11.2952,11.3037,11.2609,11.2695,368005.0
2022-05-18 15:50:00,13.17,13.22,13.16,13.19,890043.0,11.2695,11.3123,11.2609,11.2866,890043.0
2022-05-19 09:30:00,12.97,13.27,12.97,13.27,561355.0,11.0984,11.3551,11.0984,11.3551,561355.0
2022-05-19 09:40:00,13.26,13.26,13.1,13.13,156833.0,11.3465,11.3465,11.2096,11.2353,156833.0
2022-05-19 09:50:00,13.13,13.2,13.08,13.12,280006.0,11.2353,11.2952,11.1925,11.2267,280006.0
2022-05-19 10:00:00,13.12,13.21,13.1,13.17,294751.0,11.2267,11.3037,11.2096,11.2695,294751.0
2022-05-19 10:10:00,13.17,13.26,13.16,13.21,268237.0,11.2695,11.3465,11.2609,11.3037,268237.0
2022-05-19 10:20:00,13.21,13.26,13.13,13.15,198388.0,11.3037,11.3465,11.2353,11.2524,198388.0
2022-05-19 10:30:00,13.14,13.19,13.1,13.13,348061.0,11.2438,11.2866,11.2096,11.2353,348061.0
2022-05-19 10:40:00,13.12,13.15,13.09,13.1,185150.0,11.2267,11.2524,11.201,11.2096,185150.0
2022-05-19 10:50:00,13.1,13.15,13.06,13.09,226118.0,11.2096,11.2524,11.1754,11.201,226118.0
2022-05-19 11:00:00,13.09,13.12,13.04,13.09,262593.0,11.201,11.2267,11.1583,11.201,262593.0
2022-05-19 11:10:00,13.1,13.14,13.06,13.1,247599.0,11.2096,11.2438,11.1754,11.2096,247599.0
2022-05-19 11:20:00,13.09,13.14,13.07,13.13,302375.0,11.201,11.2438,11.1839,11.2353,302375.0
2022-05-19 11:30:00,13.13,13.22,13.12,13.21,165473.0,11.2353,11.3123,11.2267,11.3037,165473.0
2022-05-19 11:40:00,13.22,13.25,13.19,13.2,521806.0,11.3123,11.338,11.2866,11.2952,521806.0
2022-05-19 11:50:00,13.2,13.21,13.14,13.15,164448.0,11.2952,11.3037,11.2438,11.2524,164448.0
2022-05-19 12:00:00,13.15,13.16,13.13,13.15,202739.0,11.2524,11.2609,11.2353,11.2524,202739.0
2022-05-19 12:10:00,13.16,13.17,13.11,13.12,127465.0,11.2609,11.2695,11.2182,11.2267,127465.0
2022-05-19 12:20:00,13.12,13.15,13.08,13.15,165747.0,11.2267,11.2524,11.1925,11.2524,165747.0
2022-05-19 12:30:00,13.14,13.16,13.11,13.11,190587.0,11.2438,11.2609,11.2182,11.2182,190587.0
2022-05-19 12:40:00,13.12,13.12,13.07,13.1,138716.0,11.2267,11.2267,11.1839,11.2096,138716.0
2022-05-19 12:50:00,13.1,13.13,13.07,13.1,444666.0,11.2096,11.2353,11.1839,11.2096,444666.0
2022-05-19 13:00:00,13.11,13.13,13.08,13.11,1073444.0,11.2182,11.2353,11.1925,11.2182,1073444.0
2022-05-19 13:10:00,13.11,13.12,13.06,13.11,569091.0,11.2182,11.2267,11.1754,11.2182,569091.0
2022-05-19 13:20:00,13.11,13.17,13.1,13.12,246458.0,11.2182,11.2695,11.2096,11.2267,246458.0
2022-05-19 13:30:00,13.12,13.14,13.09,13.11,360714.0,11.2267,11.2438,11.201,11.2182,360714.0
2022-05-19 13:40:00,13.12,13.12,13.04,13.05,343576.0,11.2267,11.2267,11.1583,11.1668,343576.0
2022-05-19 13:50:00,13.04,13.17,13.04,13.17,515456.0,11.1583,11.2695,11.1583,11.2695,515456.0
2022-05-19 14:00:00,13.16,13.17,13.1,13.12,319152.0,11.2609,11.2695,11.2096,11.2267,319152.0
2022-05-19 14:10:00,13.12,13.15,13.1,13.11,485267.0,11.2267,11.2524,11.2096,11.2182,485267.0
2022-05-19 14:20:00,13.1,13.13,13.09,13.13,252622.0,11.2096,11.2353,11.201,11.2353,252622.0
2022-05-19 14:30:00,13.12,13.15,13.09,13.13,228072.0,11.2267,11.2524,11.201,11.2353,228072.0
2022-05-19 14:40:00,13.12,13.17,13.08,13.16,174647.0,11.2267,11.2695,11.1925,11.2609,174647.0
2022-05-19 14:50:00,13.17,13.19,13.13,13.17,268077.0,11.2695,11.2866,11.2353,11.2695,268077.0
2022-05-19 15:00:00,13.17,13.22,13.16,13.18,320720.0,11.2695,11.3123,11.2609,11.2781,320720.0
2022-05-19 15:10:00,13.18,13.18,13.11,13.13,243832.0,11.2781,11.2781,11.2182,11.2353,243832.0
2022-05-19 15:20:00,13.13,13.15,13.11,13.11,365904.0,11.2353,11.2524,11.2182,11.2182,365904.0
2022-05-19 15:30:00,13.11,13.13,13.08,13.09,328424.0,11.2182,11.2353,11.1925,11.201,328424.0
2022-05-19 15:40:00,13.09,13.14,13.07,13.13,527089.0,11.201,11.2438,11.1839,11.2353,527089.0
2022-05-19 15:50:00,13.13,13.14,13.09,13.1,1887885.0,11.2353,11.2438,11.201,11.2096,1887885.0
2022-05-20 09:30:00,13.2,13.31,13.2,13.23,446439.0,11.2952,11.3893,11.2952,11.3208,446439.0
2022-05-20 09:40:00,13.22,13.24,13.1,13.13,177211.0,11.3123,11.3294,11.2096,11.2353,177211.0
2022-05-20 09:50:00,13.13,13.16,13.11,13.14,181638.0,11.2353,11.2609,11.2182,11.2438,181638.0
2022-05-20 10:00:00,13.14,13.17,13.1,13.12,191957.0,11.2438,11.2695,11.2096,11.2267,191957.0
2022-05-20 10:10:00,13.12,13.15,13.09,13.13,247035.0,11.2267,11.2524,11.201,11.2353,247035.0
2022-05-20 10:20:00,13.12,13.15,13.1,13.13,182939.0,11.2267,11.2524,11.2096,11.2353,182939.0
2022-05-20 10:30:00,13.13,13.14,13.08,13.09,128259.0,11.2353,11.2438,11.1925,11.201,128259.0
2022-05-20 10:40:00,13.1,13.14,13.08,13.09,170778.0,11.2096,11.2438,11.1925,11.201,170778.0
2022-05-20 10:50:00,13.09,13.09,13.03,13.03,151838.0,11.201,11.201,11.1497,11.1497,151838.0
2022-05-20 11:00:00,13.03,13.04,12.99,13.0,371225.0,11.1497,11.1583,11.1155,11.124,371225.0
2022-05-20 11:10:00,12.99,13.0,12.96,13.0,203737.0,11.1155,11.124,11.0898,11.124,203737.0
2022-05-20 11:20:00,13.0,13.0,12.95,12.99,190207.0,11.124,11.124,11.0812,11.1155,190207.0
2022-05-20 11:30:00,12.98,13.01,12.96,12.98,178612.0,11.1069,11.1326,11.0898,11.1069,178612.0
2022-05-20 11:40:00,12.98,13.0,12.96,12.99,157316.0,11.1069,11.124,11.0898,11.1155,157316.0
2022-05-20 11:50:00,12.99,13.01,12.97,12.97,355814.0,11.1155,11.1326,11.0984,11.0984,355814.0
2022-05-20 12:00:00,12.96,12.98,12.91,12.91,130519.0,11.0898,11.1069,11.047,11.047,130519.0
2022-05-20 12:10:00,12.91,12.94,12.89,12.91,280516.0,11.047,11.0727,11.0299,11.047,280516.0
2022-05-20 12:20:00,12.91,12.94,12.89,12.91,124414.0,11.047,11.0727,11.0299,11.047,124414.0
2022-05-20 12:30:00,12.9,12.93,12.86,12.87,181692.0,11.0385,11.0641,11.0042,11.0128,181692.0
2022-05-20 12:40:00,12.88,12.91,12.82,12.91,143419.0,11.0213,11.047,10.97,11.047,143419.0
2022-05-20 12:50:00,12.9,12.91,12.85,12.87,258001.0,11.0385,11.047,10.9957,11.0128,258001.0
2022-05-20 13:00:00,12.86,12.87,12.81,12.83,114287.0,11.0042,11.0128,10.9615,10.9786,114287.0
2022-05-20 13:10:00,12.82,12.84,12.78,12.79,203185.0,10.97,10.9871,10.9358,10.9443,203185.0
2022-05-20 13:20:00,12.78,12.82,12.75,12.76,238433.0,10.9358,10.97,10.9101,10.9187,238433.0
2022-05-20 13:30:00,12.76,12.84,12.75,12.82,219970.0,10.9187,10.9871,10.9101,10.97,219970.0
2022-05-20 13:40:00,12.81,12.84,12.79,12.81,202444.0,10.9615,10.9871,10.9443,10.9615,202444.0
2022-05-20 13:50:00,12.81,12.83,12.78,12.82,122973.0,10.9615,10.9786,10.9358,10.97,122973.0
2022-05-20 14:00:00,12.82,12.84,12.77,12.79,118021.0,10.97,10.9871,10.9272,10.9443,118021.0
2022-05-20 14:10:00,12.8,12.83,12.77,12.79,123073.0,10.9529,10.9786,10.9272,10.9443,123073.0
2022-05-20 14:20:00,12.79,12.83,12.78,12.79,152601.0,10.9443,10.9786,10.9358,10.9443,152601.0
2022-05-20 14:30:00,12.79,12.82,12.77,12.78,563540.0,10.9443,10.97,10.9272,10.9358,563540.0
2022-05-20 14:40:00,12.77,12.84,12.77,12.84,232129.0,10.9272,10.9871,10.9272,10.9871,232129.0
2022-05-20 14:50:00,12.84,12.89,12.82,12.84,298262.0,10.9871,11.0299,10.97,10.9871,298262.0
2022-05-20 15:00:00,12.84,12.86,12.78,12.79,214476.0,10.9871,11.0042,10.9358,10.9443,214476.0
2022-05-20 15:10:00,12.79,12.83,12.78,12.83,283450.0,10.9443,10.9786,10.9358,10.9786,283450.0
2022-05-20 15:20:00,12.83,12.88,12.81,12.87,256996.0,10.9786,11.0213,10.9615,11.0128,256996.0
2022-05-20 15:30:00,12.88,12.97,12.86,12.96,901580.0,11.0213,11.0984,11.0042,11.0898,901580.0
2022-05-20 15:40:00,12.97,13.02,12.96,12.98,1346088.0,11.0984,11.1411,11.0898,11.1069,1346088.0
2022-05-20 15:50:00,12.99,13.04,12.98,13.02,2179181.0,11.1155,11.1583,11.1069,11.1411,2179181.0
2022-05-23 09:30:00,13.31,13.35,13.24,13.28,749036.0,11.3893,11.4235,11.3294,11.3636,749036.0
2022-05-23 09:40:00,13.28,13.34,13.23,13.33,411737.0,11.3636,11.415,11.3208,11.4064,411737.0
2022-05-23 09:50:00,13.33,13.37,13.25,13.26,239966.0,11.4064,11.4406,11.338,11.3465,239966.0
2022-05-23 10:00:00,13.26,13.27,13.19,13.26,789333.0,11.3465,11.3551,11.2866,11.3465,789333.0
2022-05-23 10:10:00,13.26,13.32,13.24,13.31,226053.0,11.3465,11.3979,11.3294,11.3893,226053.0
2022-05-23 10:20:00,13.31,13.43,13.28,13.42,342991.0,11.3893,11.492,11.3636,11.4834,342991.0
2022-05-23 10:30:00,13.43,13.47,13.38,13.46,396252.0,11.492,11.5262,11.4492,11.5177,396252.0
2022-05-23 10:40:00,13.46,13.47,13.4,13.42,164863.0,11.5177,11.5262,11.4663,11.4834,164863.0
2022-05-23 10:50:00,13.42,13.49,13.39,13.48,212853.0,11.4834,11.5433,11.4578,11.5348,212853.0
2022-05-23 11:00:00,13.49,13.53,13.47,13.48,258695.0,11.5433,11.5776,11.5262,11.5348,258695.0
2022-05-23 11:10:00,13.48,13.55,13.46,13.52,309334.0,11.5348,11.5947,11.5177,11.569,309334.0
2022-05-23 11:20:00,13.52,13.54,13.48,13.52,143919.0,11.569,11.5861,11.5348,11.569,143919.0
2022-05-23 11:30:00,13.52,13.58,13.51,13.58,342453.0,11.569,11.6203,11.5604,11.6203,342453.0
2022-05-23 11:40:00,13.58,13.61,13.56,13.58,277049.0,11.6203,11.646,11.6032,11.6203,277049.0
2022-05-23 11:50:00,13.58,13.62,13.57,13.59,149653.0,11.6203,11.6546,11.6118,11.6289,149653.0
2022-05-23 12:00:00,13.6,13.67,13.58,13.65,270331.0,11.6374,11.6973,11.6203,11.6802,270331.0
2022-05-23 12:10:00,13.64,13.65,13.6,13.63,158839.0,11.6717,11.6802,11.6374,11.6631,158839.0
2022-05-23 12:20:00,13.63,13.65,13.6,13.61,173684.0,11.6631,11.6802,11.6374,11.646,173684.0
2022-05-23 12:30:00,13.62,13.63,13.59,13.63,165072.0,11.6546,11.6631,11.6289,11.6631,165072.0
2022-05-23 12:40:00,13.63,13.63,13.58,13.58,190321.0,11.6631,11.6631,11.6203,11.6203,190321.0
2022-05-23 12:50:00,13.59,13.6,13.55,13.6,252743.0,11.6289,11.6374,11.5947,11.6374,252743.0
2022-05-23 13:00:00,13.6,13.61,13.56,13.59,202726.0,11.6374,11.646,11.6032,11.6289,202726.0
2022-05-23 13:10:00,13.59,13.6,13.53,13.56,128083.0,11.6289,11.6374,11.5776,11.6032,128083.0
2022-05-23 13:20:00,13.55,13.57,13.52,13.57,187099.0,11.5947,11.6118,11.569,11.6118,187099.0
2022-05-23 13:30:00,13.57,13.6,13.54,13.58,128530.0,11.6118,11.6374,11.5861,11.6203,128530.0
2022-05-23 13:40:00,13.58,13.62,13.57,13.61,157943.0,11.6203,11.6546,11.6118,11.646,157943.0
2022-05-23 13:50:00,13.61,13.63,13.59,13.63,116852.0,11.646,11.6631,11.6289,11.6631,116852.0
2022-05-23 14:00:00,13.63,13.64,13.59,13.62,154019.0,11.6631,11.6717,11.6289,11.6546,154019.0
2022-05-23 14:10:00,13.62,13.64,13.61,13.62,197575.0,11.6546,11.6717,11.646,11.6546,197575.0
2022-05-23 14:20:00,13.62,13.63,13.59,13.61,176195.0,11.6546,11.6631,11.6289,11.646,176195.0
2022-05-23 14:30:00,13.6,13.62,13.57,13.6,153417.0,11.6374,11.6546,11.6118,11.6374,153417.0
2022-05-23 14:40:00,13.6,13.63,13.58,13.59,139732.0,11.6374,11.6631,11.6203,11.6289,139732.0
2022-05-23 14:50:00,13.59,13.6,13.55,13.57,135623.0,11.6289,11.6374,11.5947,11.6118,135623.0
2022-05-23 15:00:00,13.56,13.6,13.56,13.58,202673.0,11.6032,11.6374,11.6032,11.6203,202673.0
2022-05-23 15:10:00,13.58,13.59,13.52,13.55,380923.0,11.6203,11.6289,11.569,11.5947,380923.0
2022-05-23 15:20:00,13.56,13.56,13.51,13.54,263651.0,11.6032,11.6032,11.5604,11.5861,263651.0
2022-05-23 15:30:00,13.55,13.58,13.51,13.52,315155.0,11.5947,11.6203,11.5604,11.569,315155.0
2022-05-23 15:40:00,13.52,13.53,13.48,13.49,515098.0,11.569,11.5776,11.5348,11.5433,515098.0
2022-05-23 15:50:00,13.49,13.53,13.48,13.51,955597.0,11.5433,11.5776,11.5348,11.5604,955597.0
2022-05-24 09:30:00,13.52,13.54,13.28,13.31,450602.0,11.569,11.5861,11.3636,11.3893,450602.0
2022-05-24 09:40:00,13.31,13.42,13.3,13.39,214829.0,11.3893,11.4834,11.3807,11.4578,214829.0
2022-05-24 09:50:00,13.38,13.41,13.32,13.33,146613.0,11.4492,11.4749,11.3979,11.4064,146613.0
2022-05-24 10:00:00,13.33,13.37,13.28,13.29,284730.0,11.4064,11.4406,11.3636,11.3722,284730.0
2022-05-24 10:10:00,13.29,13.3,13.21,13.21,331177.0,11.3722,11.3807,11.3037,11.3037,331177.0
2022-05-24 10:20:00,13.21,13.26,13.19,13.25,306269.0,11.3037,11.3465,11.2866,11.338,306269.0
2022-05-24 10:30:00,13.25,13.25,13.17,13.23,201362.0,11.338,11.338,11.2695,11.3208,201362.0
2022-05-24 10:40:00,13.23,13.24,13.14,13.15,233585.0,11.3208,11.3294,11.2438,11.2524,233585.0
2022-05-24 10:50:00,13.15,13.19,13.14,13.17,330748.0,11.2524,11.2866,11.2438,11.2695,330748.0
2022-05-24 11:00:00,13.17,13.2,13.16,13.19,198273.0,11.2695,11.2952,11.2609,11.2866,198273.0
2022-05-24 11:10:00,13.18,13.2,13.14,13.14,259566.0,11.2781,11.2952,11.2438,11.2438,259566.0
2022-05-24 11:20:00,13.15,13.21,13.12,13.21,175367.0,11.2524,11.3037,11.2267,11.3037,175367.0
2022-05-24 11:30:00,13.21,13.21,13.17,13.19,157000.0,11.3037,11.3037,11.2695,11.2866,157000.0
2022-05-24 11:40:00,13.19,13.27,13.18,13.26,144821.0,11.2866,11.3551,11.2781,11.3465,144821.0
2022-05-24 11:50:00,13.26,13.28,13.24,13.25,108460.0,11.3465,11.3636,11.3294,11.338,108460.0
2022-05-24 12:00:00,13.24,13.29,13.22,13.29,157865.0,11.3294,11.3722,11.3123,11.3722,157865.0
2022-05-24 12:10:00,13.29,13.35,13.28,13.29,220193.0,11.3722,11.4235,11.3636,11.3722,220193.0
2022-05-24 12:20:00,13.28,13.32,13.27,13.29,95146.0,11.3636,11.3979,11.3551,11.3722,95146.0
2022-05-24 12:30:00,13.29,13.31,13.23,13.24,135122.0,11.3722,11.3893,11.3208,11.3294,135122.0
2022-05-24 12:40:00,13.24,13.26,13.22,13.25,101020.0,11.3294,11.3465,11.3123,11.338,101020.0
2022-05-24 12:50:00,13.25,13.28,13.23,13.26,158392.0,11.338,11.3636,11.3208,11.3465,158392.0
2022-05-24 13:00:00,13.25,13.26,13.19,13.23,102075.0,11.338,11.3465,11.2866,11.3208,102075.0
2022-05-24 13:10:00,13.22,13.26,13.21,13.24,118998.0,11.3123,11.3465,11.3037,11.3294,118998.0
2022-05-24 13:20:00,13.24,13.27,13.21,13.27,94747.0,11.3294,11.3551,11.3037,11.3551,94747.0
2022-05-24 13:30:00,13.27,13.29,13.24,13.28,105777.0,11.3551,11.3722,11.3294,11.3636,105777.0
2022-05-24 13:40:00,13.29,13.34,13.28,13.31,148571.0,11.3722,11.415,11.3636,11.3893,148571.0
2022-05-24 13:50:00,13.31,13.35,13.3,13.34,165181.0,11.3893,11.4235,11.3807,11.415,165181.0
2022-05-24 14:00:00,13.34,13.36,13.3,13.36,182437.0,11.415,11.4321,11.3807,11.4321,182437.0
2022-05-24 14:10:00,13.35,13.4,13.31,13.33,201036.0,11.4235,11.4663,11.3893,11.4064,201036.0
2022-05-24 14:20:00,13.33,13.4,13.32,13.37,333217.0,11.4064,11.4663,11.3979,11.4406,333217.0
2022-05-24 14:30:00,13.37,13.42,13.36,13.41,96213.0,11.4406,11.4834,11.4321,11.4749,96213.0
2022-05-24 14:40:00,13.42,13.42,13.33,13.34,126359.0,11.4834,11.4834,11.4064,11.415,126359.0
2022-05-24 14:50:00,13.34,13.36,13.31,13.36,139336.0,11.415,11.4321,11.3893,11.4321,139336.0
2022-05-24 15:00:00,13.36,13.42,13.35,13.4,185120.0,11.4321,11.4834,11.4235,11.4663,185120.0
2022-05-24 15:10:00,13.4,13.43,13.38,13.41,219992.0,11.4663,11.492,11.4492,11.4749,219992.0
2022-05-24 15:20:00,13.41,13.45,13.38,13.44,187804.0,11.4749,11.5091,11.4492,11.5005,187804.0
2022-05-24 15:30:00,13.45,13.5,13.42,13.47,405201.0,11.5091,11.5519,11.4834,11.5262,405201.0
2022-05-24 15:40:00,13.48,13.5,13.44,13.45,450933.0,11.5348,11.5519,11.5005,11.5091,450933.0
2022-05-24 15:50:00,13.45,13.48,13.39,13.43,739019.0,11.5091,11.5348,11.4578,11.492,739019.0
2022-05-25 09:30:00,13.43,13.52,13.38,13.5,353055.0,11.492,11.569,11.4492,11.5519,353055.0
2022-05-25 09:40:00,13.5,13.54,13.44,13.46,129237.0,11.5519,11.5861,11.5005,11.5177,129237.0
2022-05-25 09:50:00,13.46,13.55,13.46,13.52,124927.0,11.5177,11.5947,11.5177,11.569,124927.0
2022-05-25 10:00:00,13.51,13.53,13.47,13.53,86908.0,11.5604,11.5776,11.5262,11.5776,86908.0
2022-05-25 10:10:00,13.53,13.57,13.5,13.57,102477.0,11.5776,11.6118,11.5519,11.6118,102477.0
2022-05-25 10:20:00,13.57,13.61,13.56,13.61,93629.0,11.6118,11.646,11.6032,11.646,93629.0
2022-05-25 10:30:00,13.61,13.67,13.6,13.66,275697.0,11.646,11.6973,11.6374,11.6888,275697.0
2022-05-25 10:40:00,13.66,13.67,13.62,13.63,256092.0,11.6888,11.6973,11.6546,11.6631,256092.0
2022-05-25 10:50:00,13.63,13.66,13.58,13.62,253324.0,11.6631,11.6888,11.6203,11.6546,253324.0
2022-05-25 11:00:00,13.61,13.62,13.57,13.58,240495.0,11.646,11.6546,11.6118,11.6203,240495.0
2022-05-25 11:10:00,13.58,13.58,13.54,13.54,132244.0,11.6203,11.6203,11.5861,11.5861,132244.0
2022-05-25 11:20:00,13.54,13.55,13.52,13.53,145899.0,11.5861,11.5947,11.569,11.5776,145899.0
2022-05-25 11:30:00,13.53,13.53,13.47,13.48,227342.0,11.5776,11.5776,11.5262,11.5348,227342.0
2022-05-25 11:40:00,13.48,13.51,13.47,13.51,98493.0,11.5348,11.5604,11.5262,11.5604,98493.0
2022-05-25 11:50:00,13.51,13.52,13.48,13.51,136314.0,11.5604,11.569,11.5348,11.5604,136314.0
2022-05-25 12:00:00,13.51,13.53,13.47,13.48,135787.0,11.5604,11.5776,11.5262,11.5348,135787.0
2022-05-25 12:10:00,13.47,13.5,13.47,13.49,170369.0,11.5262,11.5519,11.5262,11.5433,170369.0
2022-05-25 12:20:00,13.49,13.49,13.42,13.43,123605.0,11.5433,11.5433,11.4834,11.492,123605.0
2022-05-25 12:30:00,13.44,13.46,13.41,13.43,119028.0,11.5005,11.5177,11.4749,11.492,119028.0
2022-05-25 12:40:00,13.43,13.47,13.42,13.46,55677.0,11.492,11.5262,11.4834,11.5177,55677.0
2022-05-25 12:50:00,13.46,13.48,13.43,13.48,69658.0,11.5177,11.5348,11.492,11.5348,69658.0
2022-05-25 13:00:00,13.47,13.48,13.43,13.45,86412.0,11.5262,11.5348,11.492,11.5091,86412.0
2022-05-25 13:10:00,13.45,13.48,13.43,13.46,70972.0,11.5091,11.5348,11.492,11.5177,70972.0
2022-05-25 13:20:00,13.46,13.46,13.42,13.46,84723.0,11.5177,11.5177,11.4834,11.5177,84723.0
2022-05-25 13:30:00,13.45,13.48,13.43,13.46,80950.0,11.5091,11.5348,11.492,11.5177,80950.0
2022-05-25 13:40:00,13.46,13.48,13.43,13.48,60022.0,11.5177,11.5348,11.492,11.5348,60022.0
2022-05-25 13:50:00,13.48,13.48,13.44,13.46,74656.0,11.5348,11.5348,11.5005,11.5177,74656.0
2022-05-25 14:00:00,13.46,13.55,13.42,13.46,298792.0,11.5177,11.5947,11.4834,11.5177,298792.0
2022-05-25 14:10:00,13.46,13.57,13.45,13.54,221955.0,11.5177,11.6118,11.5091,11.5861,221955.0
2022-05-25 14:20:00,13.54,13.6,13.52,13.58,121191.0,11.5861,11.6374,11.569,11.6203,121191.0
2022-05-25 14:30:00,13.58,13.62,13.56,13.6,309632.0,11.6203,11.6546,11.6032,11.6374,309632.0
2022-05-25 14:40:00,13.6,13.63,13.59,13.61,139700.0,11.6374,11.6631,11.6289,11.646,139700.0
2022-05-25 14:50:00,13.61,13.67,13.59,13.66,186882.0,11.646,11.6973,11.6289,11.6888,186882.0
2022-05-25 15:00:00,13.66,13.72,13.65,13.71,125447.0,11.6888,11.7401,11.6802,11.7316,125447.0
2022-05-25 15:10:00,13.71,13.72,13.69,13.71,131411.0,11.7316,11.7401,11.7145,11.7316,131411.0
2022-05-25 15:20:00,13.71,13.72,13.68,13.7,174028.0,11.7316,11.7401,11.7059,11.723,174028.0
2022-05-25 15:30:00,13.7,13.71,13.66,13.67,217243.0,11.723,11.7316,11.6888,11.6973,217243.0
2022-05-25 15:40:00,13.67,13.68,13.64,13.64,318134.0,11.6973,11.7059,11.6717,11.6717,318134.0
2022-05-25 15:50:00,13.64,13.65,13.6,13.65,1013305.0,11.6717,11.6802,11.6374,11.6802,1013305.0
2022-05-26 09:30:00,13.57,13.79,13.56,13.72,736958.0,11.6118,11.8,11.6032,11.7401,736958.0
2022-05-26 09:40:00,13.72,13.78,13.69,13.73,368245.0,11.7401,11.7915,11.7145,11.7487,368245.0
2022-05-26 09:50:00,13.74,13.77,13.71,13.76,269745.0,11.7572,11.7829,11.7316,11.7744,269745.0
2022-05-26 10:00:00,13.76,13.82,13.75,13.79,326116.0,11.7744,11.8257,11.7658,11.8,326116.0
2022-05-26 10:10:00,13.79,13.81,13.76,13.78,294243.0,11.8,11.8171,11.7744,11.7915,294243.0
2022-05-26 10:20:00,13.78,13.79,13.73,13.74,311060.0,11.7915,11.8,11.7487,11.7572,311060.0
2022-05-26 10:30:00,13.75,13.75,13.71,13.73,314680.0,11.7658,11.7658,11.7316,11.7487,314680.0
2022-05-26 10:40:00,13.73,13.73,13.67,13.68,349517.0,11.7487,11.7487,11.6973,11.7059,349517.0
2022-05-26 10:50:00,13.68,13.71,13.66,13.68,313152.0,11.7059,11.7316,11.6888,11.7059,313152.0
2022-05-26 11:00:00,13.68,13.68,13.65,13.67,133814.0,11.7059,11.7059,11.6802,11.6973,133814.0
2022-05-26 11:10:00,13.67,13.73,13.66,13.71,274434.0,11.6973,11.7487,11.6888,11.7316,274434.0
2022-05-26 11:20:00,13.71,13.74,13.69,13.73,163900.0,11.7316,11.7572,11.7145,11.7487,163900.0
2022-05-26 11:30:00,13.74,13.74,13.68,13.71,246380.0,11.7572,11.7572,11.7059,11.7316,246380.0
2022-05-26 11:40:00,13.71,13.72,13.67,13.68,72729.0,11.7316,11.7401,11.6973,11.7059,72729.0
2022-05-26 11:50:00,13.69,13.72,13.66,13.71,129132.0,11.7145,11.7401,11.6888,11.7316,129132.0
2022-05-26 12:00:00,13.71,13.77,13.7,13.77,188791.0,11.7316,11.7829,11.723,11.7829,188791.0
2022-05-26 12:10:00,13.77,13.8,13.76,13.79,175817.0,11.7829,11.8086,11.7744,11.8,175817.0
2022-05-26 12:20:00,13.78,13.8,13.77,13.79,113172.0,11.7915,11.8086,11.7829,11.8,113172.0
2022-05-26 12:30:00,13.79,13.8,13.76,13.76,158274.0,11.8,11.8086,11.7744,11.7744,158274.0
2022-05-26 12:40:00,13.77,13.79,13.76,13.79,152053.0,11.7829,11.8,11.7744,11.8,152053.0
2022-05-26 12:50:00,13.79,13.8,13.77,13.79,112756.0,11.8,11.8086,11.7829,11.8,112756.0
2022-05-26 13:00:00,13.79,13.82,13.79,13.82,114578.0,11.8,11.8257,11.8,11.8257,114578.0
2022-05-26 13:10:00,13.82,13.83,13.79,13.79,137328.0,11.8257,11.8343,11.8,11.8,137328.0
2022-05-26 13:20:00,13.8,13.81,13.76,13.77,126637.0,11.8086,11.8171,11.7744,11.7829,126637.0
2022-05-26 13:30:00,13.78,13.78,13.76,13.77,125413.0,11.7915,11.7915,11.7744,11.7829,125413.0
2022-05-26 13:40:00,13.77,13.77,13.75,13.77,94336.0,11.7829,11.7829,11.7658,11.7829,94336.0
2022-05-26 13:50:00,13.77,13.78,13.75,13.78,179400.0,11.7829,11.7915,11.7658,11.7915,179400.0
2022-05-26 14:00:00,13.78,13.82,13.76,13.81,228274.0,11.7915,11.8257,11.7744,11.8171,228274.0
2022-05-26 14:10:00,13.81,13.82,13.78,13.79,124741.0,11.8171,11.8257,11.7915,11.8,124741.0
2022-05-26 14:20:00,13.79,13.81,13.76,13.77,154785.0,11.8,11.8171,11.7744,11.7829,154785.0
2022-05-26 14:30:00,13.77,13.78,13.75,13.77,116405.0,11.7829,11.7915,11.7658,11.7829,116405.0
2022-05-26 14:40:00,13.78,13.78,13.76,13.78,121371.0,11.7915,11.7915,11.7744,11.7915,121371.0
2022-05-26 14:50:00,13.78,13.79,13.76,13.76,107931.0,11.7915,11.8,11.7744,11.7744,107931.0
2022-05-26 15:00:00,13.77,13.79,13.74,13.78,229974.0,11.7829,11.8,11.7572,11.7915,229974.0
2022-05-26 15:10:00,13.79,13.79,13.73,13.76,190021.0,11.8,11.8,11.7487,11.7744,190021.0
2022-05-26 15:20:00,13.76,13.78,13.74,13.77,232330.0,11.7744,11.7915,11.7572,11.7829,232330.0
2022-05-26 15:30:00,13.77,13.82,13.76,13.82,301701.0,11.7829,11.8257,11.7744,11.8257,301701.0
2022-05-26 15:40:00,13.82,13.85,13.81,13.84,459570.0,11.8257,11.8514,11.8171,11.8428,459570.0
2022-05-26 15:50:00,13.84,13.87,13.79,13.79,1250995.0,11.8428,11.8685,11.8,11.8,1250995.0
2022-05-27 09:30:00,13.82,13.9,13.79,13.85,483768.0,11.8257,11.8942,11.8,11.8514,483768.0
2022-05-27 09:40:00,13.85,13.9,13.79,13.88,290522.0,11.8514,11.8942,11.8,11.877,290522.0
2022-05-27 09:50:00,13.89,13.91,13.86,13.87,151483.0,11.8856,11.9027,11.8599,11.8685,151483.0
2022-05-27 10:00:00,13.87,13.87,13.81,13.86,177614.0,11.8685,11.8685,11.8171,11.8599,177614.0
2022-05-27 10:10:00,13.85,13.86,13.82,13.85,171904.0,11.8514,11.8599,11.8257,11.8514,171904.0
2022-05-27 10:20:00,13.86,13.87,13.79,13.8,149969.0,11.8599,11.8685,11.8,11.8086,149969.0
2022-05-27 10:30:00,13.79,13.81,13.77,13.79,151935.0,11.8,11.8171,11.7829,11.8,151935.0
2022-05-27 10:40:00,13.79,13.82,13.78,13.82,169885.0,11.8,11.8257,11.7915,11.8257,169885.0
2022-05-27 10:50:00,13.82,13.82,13.77,13.78,159916.0,11.8257,11.8257,11.7829,11.7915,159916.0
2022-05-27 11:00:00,13.78,13.81,13.76,13.79,65270.0,11.7915,11.8171,11.7744,11.8,65270.0
2022-05-27 11:10:00,13.8,13.83,13.79,13.82,107912.0,11.8086,11.8343,11.8,11.8257,107912.0
2022-05-27 11:20:00,13.82,13.84,13.8,13.82,113060.0,11.8257,11.8428,11.8086,11.8257,113060.0
2022-05-27 11:30:00,13.81,13.83,13.79,13.82,76815.0,11.8171,11.8343,11.8,11.8257,76815.0
2022-05-27 11:40:00,13.82,13.85,13.8,13.84,157734.0,11.8257,11.8514,11.8086,11.8428,157734.0
2022-05-27 11:50:00,13.83,13.85,13.82,13.83,52790.0,11.8343,11.8514,11.8257,11.8343,52790.0
2022-05-27 12:00:00,13.83,13.84,13.81,13.83,84687.0,11.8343,11.8428,11.8171,11.8343,84687.0
2022-05-27 12:10:00,13.83,13.84,13.81,13.84,94132.0,11.8343,11.8428,11.8171,11.8428,94132.0
2022-05-27 12:20:00,13.84,13.85,13.81,13.83,87068.0,11.8428,11.8514,11.8171,11.8343,87068.0
2022-05-27 12:30:00,13.82,13.83,13.8,13.81,44838.0,11.8257,11.8343,11.8086,11.8171,44838.0
2022-05-27 12:40:00,13.82,13.83,13.8,13.81,70962.0,11.8257,11.8343,11.8086,11.8171,70962.0
2022-05-27 12:50:00,13.81,13.82,13.8,13.82,27469.0,11.8171,11.8257,11.8086,11.8257,27469.0
2022-05-27 13:00:00,13.82,13.82,13.8,13.82,86210.0,11.8257,11.8257,11.8086,11.8257,86210.0
2022-05-27 13:10:00,13.82,13.82,13.79,13.82,83718.0,11.8257,11.8257,11.8,11.8257,83718.0
2022-05-27 13:20:00,13.82,13.82,13.79,13.8,80261.0,11.8257,11.8257,11.8,11.8086,80261.0
2022-05-27 13:30:00,13.8,13.81,13.79,13.8,86321.0,11.8086,11.8171,11.8,11.8086,86321.0
2022-05-27 13:40:00,13.8,13.81,13.78,13.79,73443.0,11.8086,11.8171,11.7915,11.8,73443.0
2022-05-27 13:50:00,13.79,13.8,13.78,13.79,38643.0,11.8,11.8086,11.7915,11.8,38643.0
2022-05-27 14:00:00,13.79,13.82,13.79,13.82,140357.0,11.8,11.8257,11.8,11.8257,140357.0
2022-05-27 14:10:00,13.82,13.83,13.8,13.83,99971.0,11.8257,11.8343,11.8086,11.8343,99971.0
2022-05-27 14:20:00,13.82,13.84,13.82,13.83,40004.0,11.8257,11.8428,11.8257,11.8343,40004.0
2022-05-27 14:30:00,13.84,13.85,13.82,13.84,101370.0,11.8428,11.8514,11.8257,11.8428,101370.0
2022-05-27 14:40:00,13.83,13.84,13.82,13.83,61280.0,11.8343,11.8428,11.8257,11.8343,61280.0
2022-05-27 14:50:00,13.83,13.84,13.82,13.83,110521.0,11.8343,11.8428,11.8257,11.8343,110521.0
2022-05-27 15:00:00,13.84,13.87,13.83,13.86,130730.0,11.8428,11.8685,11.8343,11.8599,130730.0
2022-05-27 15:10:00,13.87,13.89,13.86,13.88,86580.0,11.8685,11.8856,11.8599,11.877,86580.0
2022-05-27 15:20:00,13.88,13.9,13.88,13.9,60111.0,11.877,11.8942,11.877,11.8942,60111.0
2022-05-27 15:30:00,13.9,13.91,13.89,13.9,266411.0,11.8942,11.9027,11.8856,11.8942,266411.0
2022-05-27 15:40:00,13.9,13.91,13.87,13.88,316314.0,11.8942,11.9027,11.8685,11.877,316314.0
2022-05-27 15:50:00,13.89,13.93,13.88,13.93,729791.0,11.8856,11.9198,11.877,11.9198,729791.0
2022-05-31 09:30:00,13.85,13.87,13.69,13.69,703299.0,11.8514,11.8685,11.7145,11.7145,703299.0
2022-05-31 09:40:00,13.69,13.73,13.63,13.71,433642.0,11.7145,11.7487,11.6631,11.7316,433642.0
2022-05-31 09:50:00,13.71,13.82,13.7,13.79,204597.0,11.7316,11.8257,11.723,11.8,204597.0
2022-05-31 10:00:00,13.78,13.8,13.73,13.75,344532.0,11.7915,11.8086,11.7487,11.7658,344532.0
2022-05-31 10:10:00,13.75,13.82,13.73,13.8,278260.0,11.7658,11.8257,11.7487,11.8086,278260.0
2022-05-31 10:20:00,13.8,13.83,13.74,13.74,664324.0,11.8086,11.8343,11.7572,11.7572,664324.0
2022-05-31 10:30:00,13.74,13.77,13.68,13.69,240795.0,11.7572,11.7829,11.7059,11.7145,240795.0
2022-05-31 10:40:00,13.69,13.75,13.68,13.73,237899.0,11.7145,11.7658,11.7059,11.7487,237899.0
2022-05-31 10:50:00,13.73,13.75,13.7,13.73,150782.0,11.7487,11.7658,11.723,11.7487,150782.0
2022-05-31 11:00:00,13.72,13.74,13.68,13.71,198800.0,11.7401,11.7572,11.7059,11.7316,198800.0
2022-05-31 11:10:00,13.71,13.74,13.69,13.73,120061.0,11.7316,11.7572,11.7145,11.7487,120061.0
2022-05-31 11:20:00,13.73,13.75,13.7,13.73,197115.0,11.7487,11.7658,11.723,11.7487,197115.0
2022-05-31 11:30:00,13.74,13.76,13.72,13.75,94298.0,11.7572,11.7744,11.7401,11.7658,94298.0
2022-05-31 11:40:00,13.75,13.79,13.74,13.79,119242.0,11.7658,11.8,11.7572,11.8,119242.0
2022-05-31 11:50:00,13.79,13.82,13.78,13.82,120018.0,11.8,11.8257,11.7915,11.8257,120018.0
2022-05-31 12:00:00,13.82,13.86,13.81,13.82,132349.0,11.8257,11.8599,11.8171,11.8257,132349.0
2022-05-31 12:10:00,13.82,13.83,13.76,13.77,216334.0,11.8257,11.8343,11.7744,11.7829,216334.0
2022-05-31 12:20:00,13.78,13.8,13.76,13.79,89584.0,11.7915,11.8086,11.7744,11.8,89584.0
2022-05-31 12:30:00,13.79,13.83,13.78,13.82,91072.0,11.8,11.8343,11.7915,11.8257,91072.0
2022-05-31 12:40:00,13.82,13.85,13.82,13.85,149516.0,11.8257,11.8514,11.8257,11.8514,149516.0
2022-05-31 12:50:00,13.84,13.86,13.82,13.83,87934.0,11.8428,11.8599,11.8257,11.8343,87934.0
2022-05-31 13:00:00,13.83,13.85,13.79,13.85,119435.0,11.8343,11.8514,11.8,11.8514,119435.0
2022-05-31 13:10:00,13.84,13.84,13.79,13.82,181983.0,11.8428,11.8428,11.8,11.8257,181983.0
2022-05-31 13:20:00,13.82,13.84,13.8,13.83,167191.0,11.8257,11.8428,11.8086,11.8343,167191.0
2022-05-31 13:30:00,13.83,13.86,13.82,13.84,77842.0,11.8343,11.8599,11.8257,11.8428,77842.0
2022-05-31 13:40:00,13.84,13.89,13.83,13.88,90077.0,11.8428,11.8856,11.8343,11.877,90077.0
2022-05-31 13:50:00,13.88,13.95,13.87,13.94,195194.0,11.877,11.9369,11.8685,11.9284,195194.0
2022-05-31 14:00:00,13.93,13.94,13.9,13.92,127169.0,11.9198,11.9284,11.8942,11.9113,127169.0
2022-05-31 14:10:00,13.92,13.96,13.91,13.96,466007.0,11.9113,11.9455,11.9027,11.9455,466007.0
2022-05-31 14:20:00,13.96,13.96,13.92,13.93,104373.0,11.9455,11.9455,11.9113,11.9198,104373.0
2022-05-31 14:30:00,13.93,13.96,13.92,13.94,129340.0,11.9198,11.9455,11.9113,11.9284,129340.0
2022-05-31 14:40:00,13.94,13.94,13.85,13.87,117931.0,11.9284,11.9284,11.8514,11.8685,117931.0
2022-05-31 14:50:00,13.87,13.88,13.84,13.86,242333.0,11.8685,11.877,11.8428,11.8599,242333.0
2022-05-31 15:00:00,13.87,13.88,13.82,13.88,235291.0,11.8685,11.877,11.8257,11.877,235291.0
2022-05-31 15:10:00,13.87,13.91,13.85,13.87,226384.0,11.8685,11.9027,11.8514,11.8685,226384.0
2022-05-31 15:20:00,13.87,13.9,13.86,13.9,189750.0,11.8685,11.8942,11.8599,11.8942,189750.0
2022-05-31 15:30:00,13.9,13.92,13.89,13.91,389952.0,11.8942,11.9113,11.8856,11.9027,389952.0
2022-05-31 15:40:00,13.91,13.94,13.89,13.89,609403.0,11.9027,11.9284,11.8856,11.8856,609403.0
2022-05-31 15:50:00,13.89,14.0,13.85,13.87,3186789.0,11.8856,11.9797,11.8514,11.8685,3186789.0
2022-06-01 09:30:00,13.91,13.91,13.72,13.73,407868.0,11.9027,11.9027,11.7401,11.7487,407868.0
2022-06-01 09:40:00,13.73,13.79,13.72,13.76,226771.0,11.7487,11.8,11.7401,11.7744,226771.0
2022-06-01 09:50:00,13.76,13.76,13.66,13.69,211706.0,11.7744,11.7744,11.6888,11.7145,211706.0
2022-06-01 10:00:00,13.69,13.72,13.64,13.66,324923.0,11.7145,11.7401,11.6717,11.6888,324923.0
2022-06-01 10:10:00,13.66,13.66,13.55,13.57,325141.0,11.6888,11.6888,11.5947,11.6118,325141.0
2022-06-01 10:20:00,13.57,13.58,13.51,13.51,393788.0,11.6118,11.6203,11.5604,11.5604,393788.0
2022-06-01 10:30:00,13.51,13.54,13.46,13.48,421152.0,11.5604,11.5861,11.5177,11.5348,421152.0
2022-06-01 10:40:00,13.49,13.5,13.47,13.47,207020.0,11.5433,11.5519,11.5262,11.5262,207020.0
2022-06-01 10:50:00,13.47,13.52,13.47,13.52,172096.0,11.5262,11.569,11.5262,11.569,172096.0
2022-06-01 11:00:00,13.51,13.52,13.46,13.47,206283.0,11.5604,11.569,11.5177,11.5262,206283.0
2022-06-01 11:10:00,13.47,13.5,13.46,13.5,254836.0,11.5262,11.5519,11.5177,11.5519,254836.0
2022-06-01 11:20:00,13.5,13.5,13.44,13.46,205382.0,11.5519,11.5519,11.5005,11.5177,205382.0
2022-06-01 11:30:00,13.46,13.48,13.43,13.44,211611.0,11.5177,11.5348,11.492,11.5005,211611.0
2022-06-01 11:40:00,13.43,13.44,13.38,13.38,266202.0,11.492,11.5005,11.4492,11.4492,266202.0
2022-06-01 11:50:00,13.38,13.42,13.37,13.42,290755.0,11.4492,11.4834,11.4406,11.4834,290755.0
2022-06-01 12:00:00,13.42,13.45,13.4,13.44,132949.0,11.4834,11.5091,11.4663,11.5005,132949.0
2022-06-01 12:10:00,13.44,13.46,13.42,13.45,139396.0,11.5005,11.5177,11.4834,11.5091,139396.0
2022-06-01 12:20:00,13.46,13.47,13.44,13.45,140523.0,11.5177,11.5262,11.5005,11.5091,140523.0
2022-06-01 12:30:00,13.45,13.49,13.45,13.46,112750.0,11.5091,11.5433,11.5091,11.5177,112750.0
2022-06-01 12:40:00,13.46,13.47,13.42,13.43,151474.0,11.5177,11.5262,11.4834,11.492,151474.0
2022-06-01 12:50:00,13.43,13.48,13.41,13.47,159440.0,11.492,11.5348,11.4749,11.5262,159440.0
2022-06-01 13:00:00,13.48,13.5,13.46,13.5,91402.0,11.5348,11.5519,11.5177,11.5519,91402.0
2022-06-01 13:10:00,13.5,13.55,13.48,13.55,112757.0,11.5519,11.5947,11.5348,11.5947,112757.0
2022-06-01 13:20:00,13.54,13.6,13.54,13.59,141552.0,11.5861,11.6374,11.5861,11.6289,141552.0
2022-06-01 13:30:00,13.59,13.61,13.56,13.61,130232.0,11.6289,11.646,11.6032,11.646,130232.0
2022-06-01 13:40:00,13.61,13.63,13.6,13.62,127096.0,11.646,11.6631,11.6374,11.6546,127096.0
2022-06-01 13:50:00,13.61,13.64,13.59,13.62,135382.0,11.646,11.6717,11.6289,11.6546,135382.0
2022-06-01 14:00:00,13.61,13.64,13.61,13.62,96189.0,11.646,11.6717,11.646,11.6546,96189.0
2022-06-01 14:10:00,13.62,13.64,13.6,13.62,133291.0,11.6546,11.6717,11.6374,11.6546,133291.0
2022-06-01 14:20:00,13.62,13.69,13.61,13.67,141497.0,11.6546,11.7145,11.646,11.6973,141497.0
2022-06-01 14:30:00,13.68,13.69,13.65,13.66,123807.0,11.7059,11.7145,11.6802,11.6888,123807.0
2022-06-01 14:40:00,13.66,13.7,13.65,13.68,240637.0,11.6888,11.723,11.6802,11.7059,240637.0
2022-06-01 14:50:00,13.68,13.69,13.65,13.67,213750.0,11.7059,11.7145,11.6802,11.6973,213750.0
2022-06-01 15:00:00,13.67,13.68,13.63,13.68,193787.0,11.6973,11.7059,11.6631,11.7059,193787.0
2022-06-01 15:10:00,13.68,13.7,13.66,13.68,191004.0,11.7059,11.723,11.6888,11.7059,191004.0
2022-06-01 15:20:00,13.68,13.7,13.66,13.67,239514.0,11.7059,11.723,11.6888,11.6973,239514.0
2022-06-01 15:30:00,13.67,13.68,13.63,13.67,268942.0,11.6973,11.7059,11.6631,11.6973,268942.0
2022-06-01 15:40:00,13.67,13.68,13.64,13.65,341554.0,11.6973,11.7059,11.6717,11.6802,341554.0
2022-06-01 15:50:00,13.66,13.7,13.57,13.57,1093001.0,11.6888,11.723,11.6118,11.6118,1093001.0
2022-06-02 09:30:00,13.67,13.67,13.54,13.61,264944.0,11.6973,11.6973,11.5861,11.646,264944.0
2022-06-02 09:40:00,13.6,13.6,13.51,13.57,224201.0,11.6374,11.6374,11.5604,11.6118,224201.0
2022-06-02 09:50:00,13.57,13.59,13.5,13.59,306785.0,11.6118,11.6289,11.5519,11.6289,306785.0
2022-06-02 10:00:00,13.59,13.61,13.55,13.56,339818.0,11.6289,11.646,11.5947,11.6032,339818.0
2022-06-02 10:10:00,13.57,13.65,13.57,13.6,138754.0,11.6118,11.6802,11.6118,11.6374,138754.0
2022-06-02 10:20:00,13.6,13.62,13.54,13.59,178307.0,11.6374,11.6546,11.5861,11.6289,178307.0
2022-06-02 10:30:00,13.59,13.64,13.57,13.61,119734.0,11.6289,11.6717,11.6118,11.646,119734.0
2022-06-02 10:40:00,13.61,13.62,13.59,13.6,155377.0,11.646,11.6546,11.6289,11.6374,155377.0
2022-06-02 10:50:00,13.6,13.66,13.59,13.65,194737.0,11.6374,11.6888,11.6289,11.6802,194737.0
2022-06-02 11:00:00,13.65,13.7,13.64,13.69,164811.0,11.6802,11.723,11.6717,11.7145,164811.0
2022-06-02 11:10:00,13.69,13.71,13.67,13.68,151600.0,11.7145,11.7316,11.6973,11.7059,151600.0
2022-06-02 11:20:00,13.68,13.71,13.66,13.7,175550.0,11.7059,11.7316,11.6888,11.723,175550.0
2022-06-02 11:30:00,13.7,13.71,13.67,13.69,83724.0,11.723,11.7316,11.6973,11.7145,83724.0
2022-06-02 11:40:00,13.69,13.75,13.68,13.75,121438.0,11.7145,11.7658,11.7059,11.7658,121438.0
2022-06-02 11:50:00,13.75,13.76,13.7,13.71,128362.0,11.7658,11.7744,11.723,11.7316,128362.0
2022-06-02 12:00:00,13.71,13.74,13.7,13.72,84389.0,11.7316,11.7572,11.723,11.7401,84389.0
2022-06-02 12:10:00,13.72,13.75,13.71,13.73,76905.0,11.7401,11.7658,11.7316,11.7487,76905.0
2022-06-02 12:20:00,13.73,13.78,13.72,13.77,166040.0,11.7487,11.7915,11.7401,11.7829,166040.0
2022-06-02 12:30:00,13.77,13.81,13.76,13.79,128749.0,11.7829,11.8171,11.7744,11.8,128749.0
2022-06-02 12:40:00,13.79,13.81,13.75,13.76,94563.0,11.8,11.8171,11.7658,11.7744,94563.0
2022-06-02 12:50:00,13.76,13.79,13.76,13.77,93419.0,11.7744,11.8,11.7744,11.7829,93419.0
2022-06-02 13:00:00,13.78,13.79,13.76,13.77,71164.0,11.7915,11.8,11.7744,11.7829,71164.0
2022-06-02 13:10:00,13.76,13.78,13.73,13.77,143587.0,11.7744,11.7915,11.7487,11.7829,143587.0
2022-06-02 13:20:00,13.77,13.79,13.76,13.79,82831.0,11.7829,11.8,11.7744,11.8,82831.0
2022-06-02 13:30:00,13.79,13.8,13.77,13.78,113353.0,11.8,11.8086,11.7829,11.7915,113353.0
2022-06-02 13:40:00,13.78,13.8,13.76,13.79,140694.0,11.7915,11.8086,11.7744,11.8,140694.0
2022-06-02 13:50:00,13.8,13.8,13.78,13.79,95921.0,11.8086,11.8086,11.7915,11.8,95921.0
2022-06-02 14:00:00,13.79,13.83,13.79,13.8,156373.0,11.8,11.8343,11.8,11.8086,156373.0
2022-06-02 14:10:00,13.8,13.82,13.78,13.79,196514.0,11.8086,11.8257,11.7915,11.8,196514.0
2022-06-02 14:20:00,13.79,13.81,13.78,13.79,105185.0,11.8,11.8171,11.7915,11.8,105185.0
2022-06-02 14:30:00,13.79,13.81,13.78,13.81,52042.0,11.8,11.8171,11.7915,11.8171,52042.0
2022-06-02 14:40:00,13.81,13.81,13.78,13.8,84541.0,11.8171,11.8171,11.7915,11.8086,84541.0
2022-06-02 14:50:00,13.79,13.81,13.76,13.77,96366.0,11.8,11.8171,11.7744,11.7829,96366.0
2022-06-02 15:00:00,13.76,13.79,13.76,13.78,112699.0,11.7744,11.8,11.7744,11.7915,112699.0
2022-06-02 15:10:00,13.78,13.79,13.76,13.76,182922.0,11.7915,11.8,11.7744,11.7744,182922.0
2022-06-02 15:20:00,13.76,13.78,13.74,13.76,206742.0,11.7744,11.7915,11.7572,11.7744,206742.0
2022-06-02 15:30:00,13.76,13.77,13.72,13.73,237739.0,11.7744,11.7829,11.7401,11.7487,237739.0
2022-06-02 15:40:00,13.73,13.76,13.72,13.75,448317.0,11.7487,11.7744,11.7401,11.7658,448317.0
2022-06-02 15:50:00,13.75,13.81,13.74,13.81,1052843.0,11.7658,11.8171,11.7572,11.8171,1052843.0
2022-06-03 09:30:00,13.61,13.65,13.56,13.58,737972.0,11.646,11.6802,11.6032,11.6203,737972.0
2022-06-03 09:40:00,13.58,13.6,13.54,13.55,290619.0,11.6203,11.6374,11.5861,11.5947,290619.0
2022-06-03 09:50:00,13.55,13.65,13.53,13.61,289150.0,11.5947,11.6802,11.5776,11.646,289150.0
2022-06-03 10:00:00,13.62,13.65,13.57,13.58,643798.0,11.6546,11.6802,11.6118,11.6203,643798.0
2022-06-03 10:10:00,13.58,13.66,13.56,13.65,373296.0,11.6203,11.6888,11.6032,11.6802,373296.0
2022-06-03 10:20:00,13.64,13.65,13.58,13.62,343866.0,11.6717,11.6802,11.6203,11.6546,343866.0
2022-06-03 10:30:00,13.62,13.65,13.59,13.61,347790.0,11.6546,11.6802,11.6289,11.646,347790.0
2022-06-03 10:40:00,13.61,13.62,13.57,13.62,156456.0,11.646,11.6546,11.6118,11.6546,156456.0
2022-06-03 10:50:00,13.62,13.65,13.6,13.65,209784.0,11.6546,11.6802,11.6374,11.6802,209784.0
2022-06-03 11:00:00,13.64,13.64,13.58,13.59,148302.0,11.6717,11.6717,11.6203,11.6289,148302.0
2022-06-03 11:10:00,13.59,13.6,13.56,13.59,112532.0,11.6289,11.6374,11.6032,11.6289,112532.0
2022-06-03 11:20:00,13.59,13.59,13.56,13.58,110101.0,11.6289,11.6289,11.6032,11.6203,110101.0
2022-06-03 11:30:00,13.58,13.62,13.56,13.61,183002.0,11.6203,11.6546,11.6032,11.646,183002.0
2022-06-03 11:40:00,13.61,13.63,13.56,13.57,113007.0,11.646,11.6631,11.6032,11.6118,113007.0
2022-06-03 11:50:00,13.57,13.6,13.55,13.59,184008.0,11.6118,11.6374,11.5947,11.6289,184008.0
2022-06-03 12:00:00,13.59,13.62,13.57,13.58,69270.0,11.6289,11.6546,11.6118,11.6203,69270.0
2022-06-03 12:10:00,13.58,13.6,13.54,13.54,77788.0,11.6203,11.6374,11.5861,11.5861,77788.0
2022-06-03 12:20:00,13.54,13.58,13.53,13.56,111494.0,11.5861,11.6203,11.5776,11.6032,111494.0
2022-06-03 12:30:00,13.57,13.58,13.55,13.57,134493.0,11.6118,11.6203,11.5947,11.6118,134493.0
2022-06-03 12:40:00,13.57,13.6,13.55,13.59,106978.0,11.6118,11.6374,11.5947,11.6289,106978.0
2022-06-03 12:50:00,13.59,13.65,13.58,13.64,68656.0,11.6289,11.6802,11.6203,11.6717,68656.0
2022-06-03 13:00:00,13.64,13.68,13.63,13.66,135448.0,11.6717,11.7059,11.6631,11.6888,135448.0
2022-06-03 13:10:00,13.65,13.65,13.58,13.59,164103.0,11.6802,11.6802,11.6203,11.6289,164103.0
2022-06-03 13:20:00,13.59,13.64,13.57,13.62,86288.0,11.6289,11.6717,11.6118,11.6546,86288.0
2022-06-03 13:30:00,13.62,13.62,13.59,13.61,65751.0,11.6546,11.6546,11.6289,11.646,65751.0
2022-06-03 13:40:00,13.61,13.61,13.56,13.59,109917.0,11.646,11.646,11.6032,11.6289,109917.0
2022-06-03 13:50:00,13.59,13.6,13.57,13.58,80931.0,11.6289,11.6374,11.6118,11.6203,80931.0
2022-06-03 14:00:00,13.59,13.6,13.56,13.58,100856.0,11.6289,11.6374,11.6032,11.6203,100856.0
2022-06-03 14:10:00,13.58,13.61,13.57,13.61,78338.0,11.6203,11.646,11.6118,11.646,78338.0
2022-06-03 14:20:00,13.61,13.64,13.59,13.63,82747.0,11.646,11.6717,11.6289,11.6631,82747.0
2022-06-03 14:30:00,13.63,13.64,13.57,13.58,69943.0,11.6631,11.6717,11.6118,11.6203,69943.0
2022-06-03 14:40:00,13.58,13.59,13.57,13.58,132706.0,11.6203,11.6289,11.6118,11.6203,132706.0
2022-06-03 14:50:00,13.58,13.6,13.56,13.59,200024.0,11.6203,11.6374,11.6032,11.6289,200024.0
2022-06-03 15:00:00,13.59,13.6,13.56,13.58,205345.0,11.6289,11.6374,11.6032,11.6203,205345.0
2022-06-03 15:10:00,13.58,13.58,13.54,13.56,158294.0,11.6203,11.6203,11.5861,11.6032,158294.0
2022-06-03 15:20:00,13.55,13.59,13.53,13.59,139093.0,11.5947,11.6289,11.5776,11.6289,139093.0
2022-06-03 15:30:00,13.58,13.61,13.56,13.6,260540.0,11.6203,11.646,11.6032,11.6374,260540.0
2022-06-03 15:40:00,13.6,13.6,13.57,13.58,341694.0,11.6374,11.6374,11.6118,11.6203,341694.0
2022-06-03 15:50:00,13.58,13.62,13.56,13.6,1255493.0,11.6203,11.6546,11.6032,11.6374,1255493.0
2022-06-06 09:30:00,13.71,13.81,13.64,13.79,571434.0,11.7316,11.8171,11.6717,11.8,571434.0
2022-06-06 09:40:00,13.8,13.85,13.77,13.82,338418.0,11.8086,11.8514,11.7829,11.8257,338418.0
2022-06-06 09:50:00,13.83,13.88,13.8,13.86,214262.0,11.8343,11.877,11.8086,11.8599,214262.0
2022-06-06 10:00:00,13.87,13.93,13.87,13.92,741473.0,11.8685,11.9198,11.8685,11.9113,741473.0
2022-06-06 10:10:00,13.91,13.97,13.91,13.94,173467.0,11.9027,11.9541,11.9027,11.9284,173467.0
2022-06-06 10:20:00,13.94,13.95,13.87,13.88,428042.0,11.9284,11.9369,11.8685,11.877,428042.0
2022-06-06 10:30:00,13.87,13.88,13.83,13.83,406547.0,11.8685,11.877,11.8343,11.8343,406547.0
2022-06-06 10:40:00,13.84,13.85,13.8,13.85,402496.0,11.8428,11.8514,11.8086,11.8514,402496.0
2022-06-06 10:50:00,13.84,13.85,13.77,13.78,148459.0,11.8428,11.8514,11.7829,11.7915,148459.0
2022-06-06 11:00:00,13.78,13.8,13.77,13.79,199179.0,11.7915,11.8086,11.7829,11.8,199179.0
2022-06-06 11:10:00,13.78,13.78,13.72,13.72,265245.0,11.7915,11.7915,11.7401,11.7401,265245.0
2022-06-06 11:20:00,13.72,13.74,13.71,13.72,130373.0,11.7401,11.7572,11.7316,11.7401,130373.0
2022-06-06 11:30:00,13.73,13.73,13.7,13.71,239974.0,11.7487,11.7487,11.723,11.7316,239974.0
2022-06-06 11:40:00,13.71,13.75,13.71,13.71,140838.0,11.7316,11.7658,11.7316,11.7316,140838.0
2022-06-06 11:50:00,13.71,13.72,13.7,13.72,131613.0,11.7316,11.7401,11.723,11.7401,131613.0
2022-06-06 12:00:00,13.72,13.73,13.68,13.71,128433.0,11.7401,11.7487,11.7059,11.7316,128433.0
2022-06-06 12:10:00,13.71,13.71,13.67,13.69,113677.0,11.7316,11.7316,11.6973,11.7145,113677.0
2022-06-06 12:20:00,13.69,13.7,13.67,13.67,95467.0,11.7145,11.723,11.6973,11.6973,95467.0
2022-06-06 12:30:00,13.68,13.7,13.66,13.69,102160.0,11.7059,11.723,11.6888,11.7145,102160.0
2022-06-06 12:40:00,13.69,13.72,13.69,13.71,69642.0,11.7145,11.7401,11.7145,11.7316,69642.0
2022-06-06 12:50:00,13.71,13.75,13.7,13.75,153992.0,11.7316,11.7658,11.723,11.7658,153992.0
2022-06-06 13:00:00,13.74,13.75,13.72,13.73,76622.0,11.7572,11.7658,11.7401,11.7487,76622.0
2022-06-06 13:10:00,13.73,13.74,13.71,13.73,150558.0,11.7487,11.7572,11.7316,11.7487,150558.0
2022-06-06 13:20:00,13.72,13.74,13.7,13.71,91910.0,11.7401,11.7572,11.723,11.7316,91910.0
2022-06-06 13:30:00,13.71,13.76,13.71,13.76,142297.0,11.7316,11.7744,11.7316,11.7744,142297.0
2022-06-06 13:40:00,13.76,13.78,13.75,13.78,119292.0,11.7744,11.7915,11.7658,11.7915,119292.0
2022-06-06 13:50:00,13.78,13.81,13.78,13.81,135946.0,11.7915,11.8171,11.7915,11.8171,135946.0
2022-06-06 14:00:00,13.81,13.82,13.78,13.79,155129.0,11.8171,11.8257,11.7915,11.8,155129.0
2022-06-06 14:10:00,13.79,13.8,13.76,13.77,80493.0,11.8,11.8086,11.7744,11.7829,80493.0
2022-06-06 14:20:00,13.77,13.77,13.69,13.7,139420.0,11.7829,11.7829,11.7145,11.723,139420.0
2022-06-06 14:30:00,13.69,13.73,13.69,13.71,181255.0,11.7145,11.7487,11.7145,11.7316,181255.0
2022-06-06 14:40:00,13.71,13.73,13.7,13.72,127269.0,11.7316,11.7487,11.723,11.7401,127269.0
2022-06-06 14:50:00,13.71,13.74,13.68,13.73,191486.0,11.7316,11.7572,11.7059,11.7487,191486.0
2022-06-06 15:00:00,13.72,13.73,13.69,13.71,93832.0,11.7401,11.7487,11.7145,11.7316,93832.0
2022-06-06 15:10:00,13.7,13.71,13.68,13.69,156373.0,11.723,11.7316,11.7059,11.7145,156373.0
2022-06-06 15:20:00,13.69,13.72,13.68,13.71,123889.0,11.7145,11.7401,11.7059,11.7316,123889.0
2022-06-06 15:30:00,13.7,13.73,13.66,13.67,405569.0,11.723,11.7487,11.6888,11.6973,405569.0
2022-06-06 15:40:00,13.67,13.7,13.65,13.68,452766.0,11.6973,11.723,11.6802,11.7059,452766.0
2022-06-06 15:50:00,13.69,13.72,13.68,13.71,956274.0,11.7145,11.7401,11.7059,11.7316,956274.0
2022-06-07 09:30:00,13.64,13.64,13.51,13.52,455779.0,11.6717,11.6717,11.5604,11.569,455779.0
2022-06-07 09:40:00,13.53,13.53,13.44,13.46,381717.0,11.5776,11.5776,11.5005,11.5177,381717.0
2022-06-07 09:50:00,13.46,13.53,13.44,13.52,289641.0,11.5177,11.5776,11.5005,11.569,289641.0
2022-06-07 10:00:00,13.52,13.57,13.5,13.52,202309.0,11.569,11.6118,11.5519,11.569,202309.0
2022-06-07 10:10:00,13.52,13.53,13.46,13.49,224699.0,11.569,11.5776,11.5177,11.5433,224699.0
2022-06-07 10:20:00,13.5,13.54,13.48,13.53,1344298.0,11.5519,11.5861,11.5348,11.5776,1344298.0
2022-06-07 10:30:00,13.53,13.61,13.52,13.6,481511.0,11.5776,11.646,11.569,11.6374,481511.0
2022-06-07 10:40:00,13.61,13.62,13.59,13.62,132378.0,11.646,11.6546,11.6289,11.6546,132378.0
2022-06-07 10:50:00,13.61,13.64,13.6,13.61,228007.0,11.646,11.6717,11.6374,11.646,228007.0
2022-06-07 11:00:00,13.61,13.64,13.6,13.63,103147.0,11.646,11.6717,11.6374,11.6631,103147.0
2022-06-07 11:10:00,13.64,13.66,13.61,13.63,132958.0,11.6717,11.6888,11.646,11.6631,132958.0
2022-06-07 11:20:00,13.63,13.64,13.59,13.61,166452.0,11.6631,11.6717,11.6289,11.646,166452.0
2022-06-07 11:30:00,13.6,13.61,13.58,13.61,108291.0,11.6374,11.646,11.6203,11.646,108291.0
2022-06-07 11:40:00,13.6,13.61,13.55,13.55,104171.0,11.6374,11.646,11.5947,11.5947,104171.0
2022-06-07 11:50:00,13.56,13.57,13.54,13.57,91402.0,11.6032,11.6118,11.5861,11.6118,91402.0
2022-06-07 12:00:00,13.57,13.63,13.56,13.61,282715.0,11.6118,11.6631,11.6032,11.646,282715.0
2022-06-07 12:10:00,13.62,13.64,13.58,13.59,142746.0,11.6546,11.6717,11.6203,11.6289,142746.0
2022-06-07 12:20:00,13.59,13.62,13.58,13.61,92288.0,11.6289,11.6546,11.6203,11.646,92288.0
2022-06-07 12:30:00,13.62,13.63,13.6,13.63,55219.0,11.6546,11.6631,11.6374,11.6631,55219.0
2022-06-07 12:40:00,13.63,13.66,13.63,13.66,55104.0,11.6631,11.6888,11.6631,11.6888,55104.0
2022-06-07 12:50:00,13.66,13.67,13.65,13.67,83485.0,11.6888,11.6973,11.6802,11.6973,83485.0
2022-06-07 13:00:00,13.67,13.68,13.65,13.67,73361.0,11.6973,11.7059,11.6802,11.6973,73361.0
2022-06-07 13:10:00,13.67,13.68,13.66,13.67,72940.0,11.6973,11.7059,11.6888,11.6973,72940.0
2022-06-07 13:20:00,13.67,13.68,13.64,13.65,103221.0,11.6973,11.7059,11.6717,11.6802,103221.0
2022-06-07 13:30:00,13.65,13.66,13.6,13.61,261811.0,11.6802,11.6888,11.6374,11.646,261811.0
2022-06-07 13:40:00,13.62,13.62,13.59,13.6,194995.0,11.6546,11.6546,11.6289,11.6374,194995.0
2022-06-07 13:50:00,13.61,13.62,13.58,13.58,109057.0,11.646,11.6546,11.6203,11.6203,109057.0
2022-06-07 14:00:00,13.59,13.62,13.58,13.62,105811.0,11.6289,11.6546,11.6203,11.6546,105811.0
2022-06-07 14:10:00,13.62,13.64,13.61,13.63,73870.0,11.6546,11.6717,11.646,11.6631,73870.0
2022-06-07 14:20:00,13.62,13.67,13.62,13.66,95007.0,11.6546,11.6973,11.6546,11.6888,95007.0
2022-06-07 14:30:00,13.66,13.68,13.65,13.66,78395.0,11.6888,11.7059,11.6802,11.6888,78395.0
2022-06-07 14:40:00,13.66,13.66,13.62,13.63,89778.0,11.6888,11.6888,11.6546,11.6631,89778.0
2022-06-07 14:50:00,13.62,13.64,13.62,13.64,141852.0,11.6546,11.6717,11.6546,11.6717,141852.0
2022-06-07 15:00:00,13.63,13.66,13.63,13.66,127574.0,11.6631,11.6888,11.6631,11.6888,127574.0
2022-06-07 15:10:00,13.66,13.69,13.64,13.68,507341.0,11.6888,11.7145,11.6717,11.7059,507341.0
2022-06-07 15:20:00,13.68,13.68,13.66,13.67,113484.0,11.7059,11.7059,11.6888,11.6973,113484.0
2022-06-07 15:30:00,13.67,13.71,13.67,13.7,455117.0,11.6973,11.7316,11.6973,11.723,455117.0
2022-06-07 15:40:00,13.7,13.73,13.69,13.71,331218.0,11.723,11.7487,11.7145,11.7316,331218.0
2022-06-07 15:50:00,13.71,13.76,13.71,13.75,1020969.0,11.7316,11.7744,11.7316,11.7658,1020969.0
2022-06-08 09:30:00,13.65,13.65,13.48,13.55,611611.0,11.6802,11.6802,11.5348,11.5947,611611.0
2022-06-08 09:40:00,13.55,13.64,13.52,13.63,203114.0,11.5947,11.6717,11.569,11.6631,203114.0
2022-06-08 09:50:00,13.63,13.64,13.6,13.63,156264.0,11.6631,11.6717,11.6374,11.6631,156264.0
2022-06-08 10:00:00,13.63,13.65,13.59,13.59,147496.0,11.6631,11.6802,11.6289,11.6289,147496.0
2022-06-08 10:10:00,13.6,13.6,13.52,13.54,184780.0,11.6374,11.6374,11.569,11.5861,184780.0
2022-06-08 10:20:00,13.54,13.6,13.54,13.56,153647.0,11.5861,11.6374,11.5861,11.6032,153647.0
2022-06-08 10:30:00,13.56,13.6,13.54,13.58,117912.0,11.6032,11.6374,11.5861,11.6203,117912.0
2022-06-08 10:40:00,13.58,13.63,13.56,13.58,95704.0,11.6203,11.6631,11.6032,11.6203,95704.0
2022-06-08 10:50:00,13.59,13.6,13.55,13.56,81800.0,11.6289,11.6374,11.5947,11.6032,81800.0
2022-06-08 11:00:00,13.57,13.59,13.56,13.58,92774.0,11.6118,11.6289,11.6032,11.6203,92774.0
2022-06-08 11:10:00,13.58,13.62,13.57,13.61,90189.0,11.6203,11.6546,11.6118,11.646,90189.0
2022-06-08 11:20:00,13.6,13.61,13.59,13.6,38719.0,11.6374,11.646,11.6289,11.6374,38719.0
2022-06-08 11:30:00,13.6,13.63,13.59,13.63,111600.0,11.6374,11.6631,11.6289,11.6631,111600.0
2022-06-08 11:40:00,13.63,13.64,13.58,13.6,88188.0,11.6631,11.6717,11.6203,11.6374,88188.0
2022-06-08 11:50:00,13.6,13.61,13.59,13.6,40686.0,11.6374,11.646,11.6289,11.6374,40686.0
2022-06-08 12:00:00,13.59,13.63,13.58,13.59,88339.0,11.6289,11.6631,11.6203,11.6289,88339.0
2022-06-08 12:10:00,13.59,13.6,13.57,13.58,69376.0,11.6289,11.6374,11.6118,11.6203,69376.0
2022-06-08 12:20:00,13.59,13.59,13.54,13.56,67170.0,11.6289,11.6289,11.5861,11.6032,67170.0
2022-06-08 12:30:00,13.56,13.56,13.5,13.5,96677.0,11.6032,11.6032,11.5519,11.5519,96677.0
2022-06-08 12:40:00,13.5,13.5,13.46,13.49,119532.0,11.5519,11.5519,11.5177,11.5433,119532.0
2022-06-08 12:50:00,13.49,13.52,13.48,13.51,84504.0,11.5433,11.569,11.5348,11.5604,84504.0
2022-06-08 13:00:00,13.51,13.53,13.48,13.52,71071.0,11.5604,11.5776,11.5348,11.569,71071.0
2022-06-08 13:10:00,13.53,13.54,13.5,13.54,51034.0,11.5776,11.5861,11.5519,11.5861,51034.0
2022-06-08 13:20:00,13.54,13.55,13.51,13.52,95620.0,11.5861,11.5947,11.5604,11.569,95620.0
2022-06-08 13:30:00,13.51,13.51,13.48,13.49,124674.0,11.5604,11.5604,11.5348,11.5433,124674.0
2022-06-08 13:40:00,13.49,13.53,13.48,13.52,122099.0,11.5433,11.5776,11.5348,11.569,122099.0
2022-06-08 13:50:00,13.52,13.53,13.49,13.5,105361.0,11.569,11.5776,11.5433,11.5519,105361.0
2022-06-08 14:00:00,13.5,13.52,13.49,13.51,351431.0,11.5519,11.569,11.5433,11.5604,351431.0
2022-06-08 14:10:00,13.51,13.53,13.5,13.52,409073.0,11.5604,11.5776,11.5519,11.569,409073.0
2022-06-08 14:20:00,13.53,13.55,13.5,13.52,154378.0,11.5776,11.5947,11.5519,11.569,154378.0
2022-06-08 14:30:00,13.52,13.53,13.48,13.5,119792.0,11.569,11.5776,11.5348,11.5519,119792.0
2022-06-08 14:40:00,13.5,13.53,13.49,13.51,92529.0,11.5519,11.5776,11.5433,11.5604,92529.0
2022-06-08 14:50:00,13.52,13.53,13.5,13.52,65762.0,11.569,11.5776,11.5519,11.569,65762.0
2022-06-08 15:00:00,13.51,13.53,13.49,13.51,102339.0,11.5604,11.5776,11.5433,11.5604,102339.0
2022-06-08 15:10:00,13.52,13.54,13.51,13.54,102688.0,11.569,11.5861,11.5604,11.5861,102688.0
2022-06-08 15:20:00,13.54,13.56,13.53,13.54,96806.0,11.5861,11.6032,11.5776,11.5861,96806.0
2022-06-08 15:30:00,13.54,13.57,13.54,13.56,199040.0,11.5861,11.6118,11.5861,11.6032,199040.0
2022-06-08 15:40:00,13.56,13.56,13.51,13.52,344937.0,11.6032,11.6032,11.5604,11.569,344937.0
2022-06-08 15:50:00,13.52,13.55,13.51,13.53,862445.0,11.569,11.5947,11.5604,11.5776,862445.0
2022-06-09 09:30:00,13.51,13.53,13.4,13.41,205047.0,11.5604,11.5776,11.4663,11.4749,205047.0
2022-06-09 09:40:00,13.41,13.42,13.34,13.38,181694.0,11.4749,11.4834,11.415,11.4492,181694.0
2022-06-09 09:50:00,13.38,13.41,13.35,13.41,293100.0,11.4492,11.4749,11.4235,11.4749,293100.0
2022-06-09 10:00:00,13.41,13.43,13.3,13.3,160424.0,11.4749,11.492,11.3807,11.3807,160424.0
2022-06-09 10:10:00,13.3,13.33,13.26,13.33,340609.0,11.3807,11.4064,11.3465,11.4064,340609.0
2022-06-09 10:20:00,13.33,13.36,13.31,13.36,146800.0,11.4064,11.4321,11.3893,11.4321,146800.0
2022-06-09 10:30:00,13.37,13.4,13.35,13.37,110844.0,11.4406,11.4663,11.4235,11.4406,110844.0
2022-06-09 10:40:00,13.37,13.37,13.31,13.33,99433.0,11.4406,11.4406,11.3893,11.4064,99433.0
2022-06-09 10:50:00,13.32,13.36,13.3,13.34,128559.0,11.3979,11.4321,11.3807,11.415,128559.0
2022-06-09 11:00:00,13.34,13.35,13.3,13.31,80986.0,11.415,11.4235,11.3807,11.3893,80986.0
2022-06-09 11:10:00,13.32,13.36,13.31,13.33,272323.0,11.3979,11.4321,11.3893,11.4064,272323.0
2022-06-09 11:20:00,13.34,13.38,13.33,13.35,58426.0,11.415,11.4492,11.4064,11.4235,58426.0
2022-06-09 11:30:00,13.34,13.35,13.3,13.31,156958.0,11.415,11.4235,11.3807,11.3893,156958.0
2022-06-09 11:40:00,13.32,13.36,13.31,13.32,75217.0,11.3979,11.4321,11.3893,11.3979,75217.0
2022-06-09 11:50:00,13.32,13.36,13.3,13.36,76579.0,11.3979,11.4321,11.3807,11.4321,76579.0
2022-06-09 12:00:00,13.36,13.37,13.31,13.33,72154.0,11.4321,11.4406,11.3893,11.4064,72154.0
2022-06-09 12:10:00,13.34,13.34,13.3,13.32,40385.0,11.415,11.415,11.3807,11.3979,40385.0
2022-06-09 12:20:00,13.32,13.36,13.32,13.36,140484.0,11.3979,11.4321,11.3979,11.4321,140484.0
2022-06-09 12:30:00,13.36,13.37,13.34,13.37,87449.0,11.4321,11.4406,11.415,11.4406,87449.0
2022-06-09 12:40:00,13.37,13.39,13.35,13.37,67557.0,11.4406,11.4578,11.4235,11.4406,67557.0
2022-06-09 12:50:00,13.37,13.41,13.36,13.41,65374.0,11.4406,11.4749,11.4321,11.4749,65374.0
2022-06-09 13:00:00,13.41,13.43,13.4,13.41,98977.0,11.4749,11.492,11.4663,11.4749,98977.0
2022-06-09 13:10:00,13.41,13.43,13.4,13.43,89676.0,11.4749,11.492,11.4663,11.492,89676.0
2022-06-09 13:20:00,13.42,13.43,13.37,13.38,50530.0,11.4834,11.492,11.4406,11.4492,50530.0
2022-06-09 13:30:00,13.38,13.38,13.35,13.38,52170.0,11.4492,11.4492,11.4235,11.4492,52170.0
2022-06-09 13:40:00,13.37,13.38,13.35,13.37,65936.0,11.4406,11.4492,11.4235,11.4406,65936.0
2022-06-09 13:50:00,13.37,13.41,13.36,13.41,64730.0,11.4406,11.4749,11.4321,11.4749,64730.0
2022-06-09 14:00:00,13.41,13.41,13.36,13.38,143937.0,11.4749,11.4749,11.4321,11.4492,143937.0
2022-06-09 14:10:00,13.37,13.39,13.35,13.37,100410.0,11.4406,11.4578,11.4235,11.4406,100410.0
2022-06-09 14:20:00,13.37,13.38,13.34,13.37,80538.0,11.4406,11.4492,11.415,11.4406,80538.0
2022-06-09 14:30:00,13.36,13.37,13.3,13.31,131916.0,11.4321,11.4406,11.3807,11.3893,131916.0
2022-06-09 14:40:00,13.31,13.31,13.23,13.25,380437.0,11.3893,11.3893,11.3208,11.338,380437.0
2022-06-09 14:50:00,13.25,13.3,13.25,13.28,152077.0,11.338,11.3807,11.338,11.3636,152077.0
2022-06-09 15:00:00,13.27,13.27,13.22,13.23,127478.0,11.3551,11.3551,11.3123,11.3208,127478.0
2022-06-09 15:10:00,13.23,13.24,13.21,13.23,128255.0,11.3208,11.3294,11.3037,11.3208,128255.0
2022-06-09 15:20:00,13.23,13.24,13.19,13.2,175291.0,11.3208,11.3294,11.2866,11.2952,175291.0
2022-06-09 15:30:00,13.2,13.2,13.17,13.2,307264.0,11.2952,11.2952,11.2695,11.2952,307264.0
2022-06-09 15:40:00,13.2,13.21,13.14,13.15,440709.0,11.2952,11.3037,11.2438,11.2524,440709.0
2022-06-09 15:50:00,13.14,13.16,13.08,13.08,1422984.0,11.2438,11.2609,11.1925,11.1925,1422984.0
2022-06-10 09:30:00,12.81,12.86,12.75,12.79,483476.0,10.9615,11.0042,10.9101,10.9443,483476.0
2022-06-10 09:40:00,12.79,12.86,12.78,12.79,342400.0,10.9443,11.0042,10.9358,10.9443,342400.0
2022-06-10 09:50:00,12.78,12.81,12.74,12.78,325133.0,10.9358,10.9615,10.9016,10.9358,325133.0
2022-06-10 10:00:00,12.77,12.79,12.72,12.73,394749.0,10.9272,10.9443,10.8844,10.893,394749.0
2022-06-10 10:10:00,12.73,12.74,12.65,12.68,309364.0,10.893,10.9016,10.8245,10.8502,309364.0
2022-06-10 10:20:00,12.67,12.68,12.61,12.63,311826.0,10.8417,10.8502,10.7903,10.8074,311826.0
2022-06-10 10:30:00,12.64,12.65,12.61,12.64,513244.0,10.816,10.8245,10.7903,10.816,513244.0
2022-06-10 10:40:00,12.64,12.67,12.63,12.66,235054.0,10.816,10.8417,10.8074,10.8331,235054.0
2022-06-10 10:50:00,12.66,12.7,12.62,12.63,334015.0,10.8331,10.8673,10.7989,10.8074,334015.0
2022-06-10 11:00:00,12.63,12.65,12.59,12.61,318576.0,10.8074,10.8245,10.7732,10.7903,318576.0
2022-06-10 11:10:00,12.61,12.61,12.57,12.6,227140.0,10.7903,10.7903,10.7561,10.7818,227140.0
2022-06-10 11:20:00,12.6,12.61,12.49,12.52,1792653.0,10.7818,10.7903,10.6876,10.7133,1792653.0
2022-06-10 11:30:00,12.53,12.53,12.48,12.49,410947.0,10.7219,10.7219,10.6791,10.6876,410947.0
2022-06-10 11:40:00,12.49,12.52,12.47,12.48,311570.0,10.6876,10.7133,10.6705,10.6791,311570.0
2022-06-10 11:50:00,12.49,12.52,12.48,12.51,200104.0,10.6876,10.7133,10.6791,10.7047,200104.0
2022-06-10 12:00:00,12.51,12.58,12.5,12.58,453617.0,10.7047,10.7646,10.6962,10.7646,453617.0
2022-06-10 12:10:00,12.58,12.59,12.49,12.51,258271.0,10.7646,10.7732,10.6876,10.7047,258271.0
2022-06-10 12:20:00,12.51,12.54,12.48,12.51,247545.0,10.7047,10.7304,10.6791,10.7047,247545.0
2022-06-10 12:30:00,12.51,12.52,12.48,12.49,176946.0,10.7047,10.7133,10.6791,10.6876,176946.0
2022-06-10 12:40:00,12.5,12.53,12.49,12.49,201728.0,10.6962,10.7219,10.6876,10.6876,201728.0
2022-06-10 12:50:00,12.5,12.51,12.46,12.48,299762.0,10.6962,10.7047,10.662,10.6791,299762.0
2022-06-10 13:00:00,12.48,12.49,12.44,12.48,101854.0,10.6791,10.6876,10.6448,10.6791,101854.0
2022-06-10 13:10:00,12.48,12.5,12.44,12.48,147262.0,10.6791,10.6962,10.6448,10.6791,147262.0
2022-06-10 13:20:00,12.48,12.52,12.47,12.52,98705.0,10.6791,10.7133,10.6705,10.7133,98705.0
2022-06-10 13:30:00,12.52,12.53,12.47,12.52,164885.0,10.7133,10.7219,10.6705,10.7133,164885.0
2022-06-10 13:40:00,12.52,12.52,12.48,12.52,158705.0,10.7133,10.7133,10.6791,10.7133,158705.0
2022-06-10 13:50:00,12.52,12.53,12.45,12.46,218611.0,10.7133,10.7219,10.6534,10.662,218611.0
2022-06-10 14:00:00,12.46,12.47,12.43,12.46,224568.0,10.662,10.6705,10.6363,10.662,224568.0
2022-06-10 14:10:00,12.47,12.53,12.46,12.52,224708.0,10.6705,10.7219,10.662,10.7133,224708.0
2022-06-10 14:20:00,12.53,12.55,12.49,12.5,498458.0,10.7219,10.739,10.6876,10.6962,498458.0
2022-06-10 14:30:00,12.5,12.54,12.49,12.49,217961.0,10.6962,10.7304,10.6876,10.6876,217961.0
2022-06-10 14:40:00,12.49,12.53,12.47,12.52,178019.0,10.6876,10.7219,10.6705,10.7133,178019.0
2022-06-10 14:50:00,12.52,12.55,12.5,12.53,170567.0,10.7133,10.739,10.6962,10.7219,170567.0
2022-06-10 15:00:00,12.53,12.55,12.47,12.5,262264.0,10.7219,10.739,10.6705,10.6962,262264.0
2022-06-10 15:10:00,12.5,12.56,12.49,12.55,343885.0,10.6962,10.7475,10.6876,10.739,343885.0
2022-06-10 15:20:00,12.55,12.56,12.49,12.5,282160.0,10.739,10.7475,10.6876,10.6962,282160.0
2022-06-10 15:30:00,12.5,12.5,12.44,12.48,367348.0,10.6962,10.6962,10.6448,10.6791,367348.0
2022-06-10 15:40:00,12.48,12.49,12.44,12.45,622172.0,10.6791,10.6876,10.6448,10.6534,622172.0
2022-06-10 15:50:00,12.44,12.5,12.42,12.45,1512749.0,10.6448,10.6962,10.6277,10.6534,1512749.0
2022-06-13 09:30:00,12.13,12.24,12.1,12.21,988553.0,10.3796,10.4737,10.3539,10.448,988553.0
2022-06-13 09:40:00,12.2,12.24,12.16,12.19,653144.0,10.4395,10.4737,10.4052,10.4309,653144.0
2022-06-13 09:50:00,12.19,12.2,12.14,12.15,378110.0,10.4309,10.4395,10.3881,10.3967,378110.0
2022-06-13 10:00:00,12.15,12.24,12.14,12.22,482843.0,10.3967,10.4737,10.3881,10.4566,482843.0
2022-06-13 10:10:00,12.22,12.23,12.12,12.13,364674.0,10.4566,10.4651,10.371,10.3796,364674.0
2022-06-13 10:20:00,12.12,12.16,12.1,12.11,506174.0,10.371,10.4052,10.3539,10.3625,506174.0
2022-06-13 10:30:00,12.11,12.12,12.08,12.09,374265.0,10.3625,10.371,10.3368,10.3454,374265.0
2022-06-13 10:40:00,12.08,12.09,12.05,12.05,304615.0,10.3368,10.3454,10.3111,10.3111,304615.0
2022-06-13 10:50:00,12.05,12.09,12.03,12.07,582695.0,10.3111,10.3454,10.294,10.3282,582695.0
2022-06-13 11:00:00,12.07,12.08,12.04,12.05,502645.0,10.3282,10.3368,10.3026,10.3111,502645.0
2022-06-13 11:10:00,12.05,12.19,12.05,12.19,349627.0,10.3111,10.4309,10.3111,10.4309,349627.0
2022-06-13 11:20:00,12.19,12.22,12.17,12.19,407355.0,10.4309,10.4566,10.4138,10.4309,407355.0
2022-06-13 11:30:00,12.19,12.29,12.16,12.29,377647.0,10.4309,10.5165,10.4052,10.5165,377647.0
2022-06-13 11:40:00,12.29,12.33,12.27,12.31,382056.0,10.5165,10.5507,10.4994,10.5336,382056.0
2022-06-13 11:50:00,12.31,12.32,12.26,12.29,393947.0,10.5336,10.5422,10.4908,10.5165,393947.0
2022-06-13 12:00:00,12.29,12.32,12.25,12.29,250511.0,10.5165,10.5422,10.4823,10.5165,250511.0
2022-06-13 12:10:00,12.28,12.34,12.27,12.32,212785.0,10.5079,10.5593,10.4994,10.5422,212785.0
2022-06-13 12:20:00,12.32,12.35,12.3,12.32,476352.0,10.5422,10.5678,10.525,10.5422,476352.0
2022-06-13 12:30:00,12.31,12.41,12.3,12.39,234281.0,10.5336,10.6192,10.525,10.6021,234281.0
2022-06-13 12:40:00,12.39,12.39,12.28,12.29,195144.0,10.6021,10.6021,10.5079,10.5165,195144.0
2022-06-13 12:50:00,12.29,12.33,12.27,12.28,220145.0,10.5165,10.5507,10.4994,10.5079,220145.0
2022-06-13 13:00:00,12.28,12.28,12.24,12.28,192979.0,10.5079,10.5079,10.4737,10.5079,192979.0
2022-06-13 13:10:00,12.27,12.28,12.24,12.28,559182.0,10.4994,10.5079,10.4737,10.5079,559182.0
2022-06-13 13:20:00,12.28,12.28,12.24,12.25,102443.0,10.5079,10.5079,10.4737,10.4823,102443.0
2022-06-13 13:30:00,12.25,12.28,12.24,12.28,289029.0,10.4823,10.5079,10.4737,10.5079,289029.0
2022-06-13 13:40:00,12.28,12.36,12.27,12.35,177396.0,10.5079,10.5764,10.4994,10.5678,177396.0
2022-06-13 13:50:00,12.36,12.37,12.32,12.35,290887.0,10.5764,10.5849,10.5422,10.5678,290887.0
2022-06-13 14:00:00,12.35,12.35,12.27,12.28,292837.0,10.5678,10.5678,10.4994,10.5079,292837.0
2022-06-13 14:10:00,12.28,12.28,12.24,12.26,169139.0,10.5079,10.5079,10.4737,10.4908,169139.0
2022-06-13 14:20:00,12.26,12.31,12.25,12.29,221748.0,10.4908,10.5336,10.4823,10.5165,221748.0
2022-06-13 14:30:00,12.29,12.36,12.28,12.36,332379.0,10.5165,10.5764,10.5079,10.5764,332379.0
2022-06-13 14:40:00,12.36,12.4,12.35,12.36,361897.0,10.5764,10.6106,10.5678,10.5764,361897.0
2022-06-13 14:50:00,12.35,12.37,12.28,12.3,217271.0,10.5678,10.5849,10.5079,10.525,217271.0
2022-06-13 15:00:00,12.3,12.32,12.27,12.3,346556.0,10.525,10.5422,10.4994,10.525,346556.0
2022-06-13 15:10:00,12.3,12.36,12.27,12.32,537956.0,10.525,10.5764,10.4994,10.5422,537956.0
2022-06-13 15:20:00,12.32,12.34,12.24,12.24,463049.0,10.5422,10.5593,10.4737,10.4737,463049.0
2022-06-13 15:30:00,12.25,12.26,12.2,12.21,792364.0,10.4823,10.4908,10.4395,10.448,792364.0
2022-06-13 15:40:00,12.21,12.24,12.18,12.22,944966.0,10.448,10.4737,10.4224,10.4566,944966.0
2022-06-13 15:50:00,12.22,12.29,12.18,12.27,2435736.0,10.4566,10.5165,10.4224,10.4994,2435736.0
2022-06-14 09:30:00,12.32,12.35,12.25,12.32,314297.0,10.5422,10.5678,10.4823,10.5422,314297.0
2022-06-14 09:40:00,12.32,12.42,12.3,12.4,348049.0,10.5422,10.6277,10.525,10.6106,348049.0
2022-06-14 09:50:00,12.4,12.45,12.34,12.44,315258.0,10.6106,10.6534,10.5593,10.6448,315258.0
2022-06-14 10:00:00,12.44,12.49,12.43,12.45,575716.0,10.6448,10.6876,10.6363,10.6534,575716.0
2022-06-14 10:10:00,12.44,12.5,12.41,12.42,225650.0,10.6448,10.6962,10.6192,10.6277,225650.0
2022-06-14 10:20:00,12.41,12.41,12.35,12.35,172577.0,10.6192,10.6192,10.5678,10.5678,172577.0
2022-06-14 10:30:00,12.35,12.42,12.35,12.38,316565.0,10.5678,10.6277,10.5678,10.5935,316565.0
2022-06-14 10:40:00,12.38,12.41,12.36,12.4,216535.0,10.5935,10.6192,10.5764,10.6106,216535.0
2022-06-14 10:50:00,12.4,12.44,12.4,12.4,199555.0,10.6106,10.6448,10.6106,10.6106,199555.0
2022-06-14 11:00:00,12.41,12.42,12.35,12.36,265327.0,10.6192,10.6277,10.5678,10.5764,265327.0
2022-06-14 11:10:00,12.36,12.36,12.28,12.29,152974.0,10.5764,10.5764,10.5079,10.5165,152974.0
2022-06-14 11:20:00,12.29,12.33,12.25,12.29,258357.0,10.5165,10.5507,10.4823,10.5165,258357.0
2022-06-14 11:30:00,12.29,12.34,12.27,12.3,404787.0,10.5165,10.5593,10.4994,10.525,404787.0
2022-06-14 11:40:00,12.3,12.34,12.27,12.27,480660.0,10.525,10.5593,10.4994,10.4994,480660.0
2022-06-14 11:50:00,12.28,12.28,12.24,12.27,216676.0,10.5079,10.5079,10.4737,10.4994,216676.0
2022-06-14 12:00:00,12.26,12.26,12.22,12.23,190862.0,10.4908,10.4908,10.4566,10.4651,190862.0
2022-06-14 12:10:00,12.24,12.27,12.19,12.26,742890.0,10.4737,10.4994,10.4309,10.4908,742890.0
2022-06-14 12:20:00,12.27,12.28,12.23,12.25,129875.0,10.4994,10.5079,10.4651,10.4823,129875.0
2022-06-14 12:30:00,12.25,12.25,12.22,12.23,178769.0,10.4823,10.4823,10.4566,10.4651,178769.0
2022-06-14 12:40:00,12.23,12.24,12.21,12.22,125631.0,10.4651,10.4737,10.448,10.4566,125631.0
2022-06-14 12:50:00,12.21,12.25,12.2,12.22,275590.0,10.448,10.4823,10.4395,10.4566,275590.0
2022-06-14 13:00:00,12.22,12.25,12.2,12.24,189373.0,10.4566,10.4823,10.4395,10.4737,189373.0
2022-06-14 13:10:00,12.24,12.27,12.22,12.26,201659.0,10.4737,10.4994,10.4566,10.4908,201659.0
2022-06-14 13:20:00,12.26,12.29,12.23,12.23,181967.0,10.4908,10.5165,10.4651,10.4651,181967.0
2022-06-14 13:30:00,12.23,12.24,12.15,12.15,264031.0,10.4651,10.4737,10.3967,10.3967,264031.0
2022-06-14 13:40:00,12.15,12.15,12.11,12.12,228205.0,10.3967,10.3967,10.3625,10.371,228205.0
2022-06-14 13:50:00,12.12,12.16,12.11,12.13,134742.0,10.371,10.4052,10.3625,10.3796,134742.0
2022-06-14 14:00:00,12.14,12.2,12.13,12.19,202365.0,10.3881,10.4395,10.3796,10.4309,202365.0
2022-06-14 14:10:00,12.19,12.19,12.15,12.17,111595.0,10.4309,10.4309,10.3967,10.4138,111595.0
2022-06-14 14:20:00,12.16,12.19,12.15,12.19,244730.0,10.4052,10.4309,10.3967,10.4309,244730.0
2022-06-14 14:30:00,12.19,12.2,12.16,12.19,209042.0,10.4309,10.4395,10.4052,10.4309,209042.0
2022-06-14 14:40:00,12.19,12.19,12.13,12.13,179026.0,10.4309,10.4309,10.3796,10.3796,179026.0
2022-06-14 14:50:00,12.13,12.14,12.11,12.12,270673.0,10.3796,10.3881,10.3625,10.371,270673.0
2022-06-14 15:00:00,12.12,12.16,12.11,12.13,242525.0,10.371,10.4052,10.3625,10.3796,242525.0
2022-06-14 15:10:00,12.13,12.16,12.09,12.12,1037794.0,10.3796,10.4052,10.3454,10.371,1037794.0
2022-06-14 15:20:00,12.12,12.19,12.11,12.19,558669.0,10.371,10.4309,10.3625,10.4309,558669.0
2022-06-14 15:30:00,12.19,12.26,12.18,12.24,793145.0,10.4309,10.4908,10.4224,10.4737,793145.0
2022-06-14 15:40:00,12.24,12.29,12.23,12.29,875391.0,10.4737,10.5165,10.4651,10.5165,875391.0
2022-06-14 15:50:00,12.29,12.31,12.23,12.24,1537603.0,10.5165,10.5336,10.4651,10.4737,1537603.0
2022-06-15 09:30:00,12.5,12.51,12.4,12.45,1165220.0,10.6962,10.7047,10.6106,10.6534,1165220.0
2022-06-15 09:40:00,12.44,12.58,12.44,12.54,475605.0,10.6448,10.7646,10.6448,10.7304,475605.0
2022-06-15 09:50:00,12.54,12.58,12.51,12.55,214792.0,10.7304,10.7646,10.7047,10.739,214792.0
2022-06-15 10:00:00,12.54,12.6,12.54,12.55,251573.0,10.7304,10.7818,10.7304,10.739,251573.0
2022-06-15 10:10:00,12.55,12.58,12.52,12.57,372197.0,10.739,10.7646,10.7133,10.7561,372197.0
2022-06-15 10:20:00,12.57,12.6,12.53,12.58,183778.0,10.7561,10.7818,10.7219,10.7646,183778.0
2022-06-15 10:30:00,12.58,12.59,12.53,12.54,330705.0,10.7646,10.7732,10.7219,10.7304,330705.0
2022-06-15 10:40:00,12.53,12.55,12.51,12.51,398786.0,10.7219,10.739,10.7047,10.7047,398786.0
2022-06-15 10:50:00,12.52,12.54,12.49,12.54,255661.0,10.7133,10.7304,10.6876,10.7304,255661.0
2022-06-15 11:00:00,12.54,12.56,12.52,12.53,184416.0,10.7304,10.7475,10.7133,10.7219,184416.0
2022-06-15 11:10:00,12.52,12.53,12.5,12.51,279641.0,10.7133,10.7219,10.6962,10.7047,279641.0
2022-06-15 11:20:00,12.51,12.57,12.49,12.57,332809.0,10.7047,10.7561,10.6876,10.7561,332809.0
2022-06-15 11:30:00,12.57,12.61,12.56,12.59,270087.0,10.7561,10.7903,10.7475,10.7732,270087.0
2022-06-15 11:40:00,12.59,12.64,12.57,12.63,201758.0,10.7732,10.816,10.7561,10.8074,201758.0
2022-06-15 11:50:00,12.63,12.65,12.61,12.63,234788.0,10.8074,10.8245,10.7903,10.8074,234788.0
2022-06-15 12:00:00,12.63,12.64,12.59,12.62,210692.0,10.8074,10.816,10.7732,10.7989,210692.0
2022-06-15 12:10:00,12.62,12.65,12.61,12.63,224116.0,10.7989,10.8245,10.7903,10.8074,224116.0
2022-06-15 12:20:00,12.63,12.66,12.63,12.65,172692.0,10.8074,10.8331,10.8074,10.8245,172692.0
2022-06-15 12:30:00,12.64,12.65,12.61,12.62,361714.0,10.816,10.8245,10.7903,10.7989,361714.0
2022-06-15 12:40:00,12.62,12.62,12.56,12.6,181383.0,10.7989,10.7989,10.7475,10.7818,181383.0
2022-06-15 12:50:00,12.6,12.6,12.55,12.58,226389.0,10.7818,10.7818,10.739,10.7646,226389.0
2022-06-15 13:00:00,12.58,12.61,12.56,12.61,440491.0,10.7646,10.7903,10.7475,10.7903,440491.0
2022-06-15 13:10:00,12.61,12.68,12.6,12.68,590632.0,10.7903,10.8502,10.7818,10.8502,590632.0
2022-06-15 13:20:00,12.68,12.68,12.64,12.66,391272.0,10.8502,10.8502,10.816,10.8331,391272.0
2022-06-15 13:30:00,12.66,12.66,12.62,12.64,407746.0,10.8331,10.8331,10.7989,10.816,407746.0
2022-06-15 13:40:00,12.63,12.65,12.59,12.6,230572.0,10.8074,10.8245,10.7732,10.7818,230572.0
2022-06-15 13:50:00,12.6,12.64,12.57,12.62,228631.0,10.7818,10.816,10.7561,10.7989,228631.0
2022-06-15 14:00:00,12.62,12.7,12.47,12.52,574393.0,10.7989,10.8673,10.6705,10.7133,574393.0
2022-06-15 14:10:00,12.53,12.55,12.45,12.5,363252.0,10.7219,10.739,10.6534,10.6962,363252.0
2022-06-15 14:20:00,12.51,12.54,12.44,12.46,244099.0,10.7047,10.7304,10.6448,10.662,244099.0
2022-06-15 14:30:00,12.46,12.57,12.35,12.54,642393.0,10.662,10.7561,10.5678,10.7304,642393.0
2022-06-15 14:40:00,12.54,12.73,12.52,12.66,661345.0,10.7304,10.893,10.7133,10.8331,661345.0
2022-06-15 14:50:00,12.66,12.7,12.54,12.57,429825.0,10.8331,10.8673,10.7304,10.7561,429825.0
2022-06-15 15:00:00,12.57,12.64,12.56,12.61,371962.0,10.7561,10.816,10.7475,10.7903,371962.0
2022-06-15 15:10:00,12.61,12.64,12.56,12.59,687210.0,10.7903,10.816,10.7475,10.7732,687210.0
2022-06-15 15:20:00,12.59,12.73,12.58,12.72,674919.0,10.7732,10.893,10.7646,10.8844,674919.0
2022-06-15 15:30:00,12.73,12.77,12.66,12.66,618099.0,10.893,10.9272,10.8331,10.8331,618099.0
2022-06-15 15:40:00,12.67,12.67,12.57,12.6,1266374.0,10.8417,10.8417,10.7561,10.7818,1266374.0
2022-06-15 15:50:00,12.6,12.6,12.51,12.54,1458774.0,10.7818,10.7818,10.7047,10.7304,1458774.0
2022-06-16 09:30:00,12.23,12.26,11.97,11.98,767282.0,10.6021,10.6282,10.3768,10.3854,767282.0
2022-06-16 09:40:00,11.97,12.0,11.9,11.94,359906.0,10.3768,10.4028,10.3161,10.3507,359906.0
2022-06-16 09:50:00,11.93,11.93,11.85,11.85,247844.0,10.3421,10.3421,10.2727,10.2727,247844.0
2022-06-16 10:00:00,11.85,11.9,11.83,11.89,493387.0,10.2727,10.3161,10.2554,10.3074,493387.0
2022-06-16 10:10:00,11.88,11.93,11.86,11.91,218321.0,10.2987,10.3421,10.2814,10.3247,218321.0
2022-06-16 10:20:00,11.91,11.98,11.9,11.98,322588.0,10.3247,10.3854,10.3161,10.3854,322588.0
2022-06-16 10:30:00,11.97,11.98,11.92,11.94,278558.0,10.3768,10.3854,10.3334,10.3507,278558.0
2022-06-16 10:40:00,11.94,11.95,11.89,11.9,326684.0,10.3507,10.3594,10.3074,10.3161,326684.0
2022-06-16 10:50:00,11.9,11.9,11.85,11.85,219505.0,10.3161,10.3161,10.2727,10.2727,219505.0
2022-06-16 11:00:00,11.86,11.91,11.85,11.89,181950.0,10.2814,10.3247,10.2727,10.3074,181950.0
2022-06-16 11:10:00,11.89,11.94,11.88,11.92,268812.0,10.3074,10.3507,10.2987,10.3334,268812.0
2022-06-16 11:20:00,11.91,11.98,11.91,11.96,213770.0,10.3247,10.3854,10.3247,10.3681,213770.0
2022-06-16 11:30:00,11.96,11.97,11.92,11.96,210857.0,10.3681,10.3768,10.3334,10.3681,210857.0
2022-06-16 11:40:00,11.95,11.96,11.91,11.93,223509.0,10.3594,10.3681,10.3247,10.3421,223509.0
2022-06-16 11:50:00,11.93,11.94,11.89,11.93,149046.0,10.3421,10.3507,10.3074,10.3421,149046.0
2022-06-16 12:00:00,11.93,11.94,11.89,11.89,173552.0,10.3421,10.3507,10.3074,10.3074,173552.0
2022-06-16 12:10:00,11.88,11.92,11.87,11.89,170428.0,10.2987,10.3334,10.2901,10.3074,170428.0
2022-06-16 12:20:00,11.88,11.94,11.88,11.94,203718.0,10.2987,10.3507,10.2987,10.3507,203718.0
2022-06-16 12:30:00,11.93,11.96,11.9,11.94,192549.0,10.3421,10.3681,10.3161,10.3507,192549.0
2022-06-16 12:40:00,11.95,11.99,11.94,11.99,173112.0,10.3594,10.3941,10.3507,10.3941,173112.0
2022-06-16 12:50:00,11.98,11.99,11.95,11.98,163785.0,10.3854,10.3941,10.3594,10.3854,163785.0
2022-06-16 13:00:00,11.99,12.01,11.96,12.0,299985.0,10.3941,10.4114,10.3681,10.4028,299985.0
2022-06-16 13:10:00,12.01,12.01,11.98,11.99,133175.0,10.4114,10.4114,10.3854,10.3941,133175.0
2022-06-16 13:20:00,11.99,12.01,11.94,11.99,183057.0,10.3941,10.4114,10.3507,10.3941,183057.0
2022-06-16 13:30:00,12.0,12.0,11.96,11.99,212731.0,10.4028,10.4028,10.3681,10.3941,212731.0
2022-06-16 13:40:00,11.98,11.99,11.9,11.91,320795.0,10.3854,10.3941,10.3161,10.3247,320795.0
2022-06-16 13:50:00,11.91,11.91,11.86,11.86,393977.0,10.3247,10.3247,10.2814,10.2814,393977.0
2022-06-16 14:00:00,11.86,11.88,11.84,11.86,205872.0,10.2814,10.2987,10.2641,10.2814,205872.0
2022-06-16 14:10:00,11.86,11.88,11.85,11.88,284763.0,10.2814,10.2987,10.2727,10.2987,284763.0
2022-06-16 14:20:00,11.87,11.88,11.85,11.87,324315.0,10.2901,10.2987,10.2727,10.2901,324315.0
2022-06-16 14:30:00,11.86,11.9,11.85,11.89,335385.0,10.2814,10.3161,10.2727,10.3074,335385.0
2022-06-16 14:40:00,11.9,11.92,11.84,11.85,288299.0,10.3161,10.3334,10.2641,10.2727,288299.0
2022-06-16 14:50:00,11.85,11.86,11.83,11.85,200331.0,10.2727,10.2814,10.2554,10.2727,200331.0
2022-06-16 15:00:00,11.85,11.91,11.84,11.91,347630.0,10.2727,10.3247,10.2641,10.3247,347630.0
2022-06-16 15:10:00,11.91,11.93,11.86,11.9,349473.0,10.3247,10.3421,10.2814,10.3161,349473.0
2022-06-16 15:20:00,11.91,11.93,11.89,11.91,308600.0,10.3247,10.3421,10.3074,10.3247,308600.0
2022-06-16 15:30:00,11.9,11.91,11.84,11.87,453490.0,10.3161,10.3247,10.2641,10.2901,453490.0
2022-06-16 15:40:00,11.87,11.9,11.84,11.85,631842.0,10.2901,10.3161,10.2641,10.2727,631842.0
2022-06-16 15:50:00,11.85,11.86,11.8,11.85,2022886.0,10.2727,10.2814,10.2294,10.2727,2022886.0
2022-06-17 09:30:00,11.89,12.0,11.86,11.98,1602677.0,10.3074,10.4028,10.2814,10.3854,1602677.0
2022-06-17 09:40:00,11.98,12.08,11.97,12.06,266831.0,10.3854,10.4721,10.3768,10.4548,266831.0
2022-06-17 09:50:00,12.06,12.15,12.06,12.11,323309.0,10.4548,10.5328,10.4548,10.4981,323309.0
2022-06-17 10:00:00,12.11,12.13,12.07,12.08,316312.0,10.4981,10.5155,10.4634,10.4721,316312.0
2022-06-17 10:10:00,12.08,12.08,12.0,12.01,217617.0,10.4721,10.4721,10.4028,10.4114,217617.0
2022-06-17 10:20:00,12.01,12.02,11.96,11.98,219457.0,10.4114,10.4201,10.3681,10.3854,219457.0
2022-06-17 10:30:00,11.98,11.99,11.91,11.93,186818.0,10.3854,10.3941,10.3247,10.3421,186818.0
2022-06-17 10:40:00,11.93,11.94,11.85,11.88,135896.0,10.3421,10.3507,10.2727,10.2987,135896.0
2022-06-17 10:50:00,11.88,11.93,11.87,11.93,203971.0,10.2987,10.3421,10.2901,10.3421,203971.0
2022-06-17 11:00:00,11.93,12.02,11.9,12.01,215970.0,10.3421,10.4201,10.3161,10.4114,215970.0
2022-06-17 11:10:00,12.02,12.03,11.98,12.02,139505.0,10.4201,10.4288,10.3854,10.4201,139505.0
2022-06-17 11:20:00,12.02,12.03,11.95,12.0,196320.0,10.4201,10.4288,10.3594,10.4028,196320.0
2022-06-17 11:30:00,12.0,12.05,11.97,12.01,267618.0,10.4028,10.4461,10.3768,10.4114,267618.0
2022-06-17 11:40:00,12.01,12.02,11.93,11.96,325502.0,10.4114,10.4201,10.3421,10.3681,325502.0
2022-06-17 11:50:00,11.97,11.98,11.91,11.92,163385.0,10.3768,10.3854,10.3247,10.3334,163385.0
2022-06-17 12:00:00,11.92,11.93,11.88,11.9,531594.0,10.3334,10.3421,10.2987,10.3161,531594.0
2022-06-17 12:10:00,11.9,12.0,11.9,11.93,283673.0,10.3161,10.4028,10.3161,10.3421,283673.0
2022-06-17 12:20:00,11.93,12.0,11.91,11.97,314047.0,10.3421,10.4028,10.3247,10.3768,314047.0
2022-06-17 12:30:00,11.97,12.0,11.94,12.0,313854.0,10.3768,10.4028,10.3507,10.4028,313854.0
2022-06-17 12:40:00,12.0,12.05,11.98,12.04,410233.0,10.4028,10.4461,10.3854,10.4374,410233.0
2022-06-17 12:50:00,12.04,12.04,11.99,12.01,165535.0,10.4374,10.4374,10.3941,10.4114,165535.0
2022-06-17 13:00:00,12.01,12.11,12.0,12.1,253970.0,10.4114,10.4981,10.4028,10.4895,253970.0
2022-06-17 13:10:00,12.11,12.13,12.07,12.09,304842.0,10.4981,10.5155,10.4634,10.4808,304842.0
2022-06-17 13:20:00,12.08,12.11,12.03,12.04,249480.0,10.4721,10.4981,10.4288,10.4374,249480.0
2022-06-17 13:30:00,12.04,12.07,12.03,12.05,235579.0,10.4374,10.4634,10.4288,10.4461,235579.0
2022-06-17 13:40:00,12.05,12.08,12.02,12.05,386745.0,10.4461,10.4721,10.4201,10.4461,386745.0
2022-06-17 13:50:00,12.04,12.08,12.04,12.05,150795.0,10.4374,10.4721,10.4374,10.4461,150795.0
2022-06-17 14:00:00,12.06,12.11,12.06,12.09,219093.0,10.4548,10.4981,10.4548,10.4808,219093.0
2022-06-17 14:10:00,12.09,12.13,12.08,12.12,105801.0,10.4808,10.5155,10.4721,10.5068,105801.0
2022-06-17 14:20:00,12.12,12.14,12.08,12.09,139646.0,10.5068,10.5241,10.4721,10.4808,139646.0
2022-06-17 14:30:00,12.09,12.11,12.05,12.11,165802.0,10.4808,10.4981,10.4461,10.4981,165802.0
2022-06-17 14:40:00,12.11,12.14,12.08,12.09,247449.0,10.4981,10.5241,10.4721,10.4808,247449.0
2022-06-17 14:50:00,12.09,12.09,12.04,12.05,159487.0,10.4808,10.4808,10.4374,10.4461,159487.0
2022-06-17 15:00:00,12.05,12.08,12.04,12.04,370071.0,10.4461,10.4721,10.4374,10.4374,370071.0
2022-06-17 15:10:00,12.04,12.05,11.98,12.03,371743.0,10.4374,10.4461,10.3854,10.4288,371743.0
2022-06-17 15:20:00,12.02,12.06,12.02,12.04,514364.0,10.4201,10.4548,10.4201,10.4374,514364.0
2022-06-17 15:30:00,12.04,12.06,12.0,12.04,452693.0,10.4374,10.4548,10.4028,10.4374,452693.0
2022-06-17 15:40:00,12.04,12.05,12.0,12.03,343261.0,10.4374,10.4461,10.4028,10.4288,343261.0
2022-06-17 15:50:00,12.02,12.03,11.91,11.92,4497655.0,10.4201,10.4288,10.3247,10.3334,4497655.0
2022-06-21 09:30:00,12.21,12.31,12.13,12.13,433717.0,10.5848,10.6715,10.5155,10.5155,433717.0
2022-06-21 09:40:00,12.14,12.18,12.11,12.16,318800.0,10.5241,10.5588,10.4981,10.5415,318800.0
2022-06-21 09:50:00,12.16,12.22,12.14,12.22,189412.0,10.5415,10.5935,10.5241,10.5935,189412.0
2022-06-21 10:00:00,12.21,12.3,12.21,12.25,361773.0,10.5848,10.6628,10.5848,10.6195,361773.0
2022-06-21 10:10:00,12.25,12.26,12.17,12.19,168952.0,10.6195,10.6282,10.5501,10.5675,168952.0
2022-06-21 10:20:00,12.18,12.2,12.15,12.15,164925.0,10.5588,10.5761,10.5328,10.5328,164925.0
2022-06-21 10:30:00,12.16,12.19,12.14,12.17,196364.0,10.5415,10.5675,10.5241,10.5501,196364.0
2022-06-21 10:40:00,12.18,12.2,12.17,12.2,111534.0,10.5588,10.5761,10.5501,10.5761,111534.0
2022-06-21 10:50:00,12.2,12.21,12.17,12.17,209805.0,10.5761,10.5848,10.5501,10.5501,209805.0
2022-06-21 11:00:00,12.17,12.2,12.14,12.16,154598.0,10.5501,10.5761,10.5241,10.5415,154598.0
2022-06-21 11:10:00,12.15,12.17,12.11,12.12,174705.0,10.5328,10.5501,10.4981,10.5068,174705.0
2022-06-21 11:20:00,12.11,12.13,12.1,12.11,141138.0,10.4981,10.5155,10.4895,10.4981,141138.0
2022-06-21 11:30:00,12.12,12.12,12.07,12.08,145171.0,10.5068,10.5068,10.4634,10.4721,145171.0
2022-06-21 11:40:00,12.09,12.11,12.07,12.08,124924.0,10.4808,10.4981,10.4634,10.4721,124924.0
2022-06-21 11:50:00,12.09,12.1,12.04,12.05,145371.0,10.4808,10.4895,10.4374,10.4461,145371.0
2022-06-21 12:00:00,12.05,12.09,12.05,12.07,104179.0,10.4461,10.4808,10.4461,10.4634,104179.0
2022-06-21 12:10:00,12.07,12.1,12.05,12.1,120917.0,10.4634,10.4895,10.4461,10.4895,120917.0
2022-06-21 12:20:00,12.09,12.12,12.08,12.11,96774.0,10.4808,10.5068,10.4721,10.4981,96774.0
2022-06-21 12:30:00,12.12,12.12,12.09,12.1,123975.0,10.5068,10.5068,10.4808,10.4895,123975.0
2022-06-21 12:40:00,12.11,12.11,12.07,12.08,205832.0,10.4981,10.4981,10.4634,10.4721,205832.0
2022-06-21 12:50:00,12.08,12.11,12.07,12.11,176553.0,10.4721,10.4981,10.4634,10.4981,176553.0
2022-06-21 13:00:00,12.11,12.13,12.1,12.13,122971.0,10.4981,10.5155,10.4895,10.5155,122971.0
2022-06-21 13:10:00,12.13,12.15,12.1,12.12,173853.0,10.5155,10.5328,10.4895,10.5068,173853.0
2022-06-21 13:20:00,12.12,12.12,12.1,12.11,108119.0,10.5068,10.5068,10.4895,10.4981,108119.0
2022-06-21 13:30:00,12.11,12.13,12.1,12.1,102526.0,10.4981,10.5155,10.4895,10.4895,102526.0
2022-06-21 13:40:00,12.11,12.11,12.08,12.1,117318.0,10.4981,10.4981,10.4721,10.4895,117318.0
2022-06-21 13:50:00,12.1,12.1,12.06,12.08,96359.0,10.4895,10.4895,10.4548,10.4721,96359.0
2022-06-21 14:00:00,12.07,12.11,12.06,12.11,162955.0,10.4634,10.4981,10.4548,10.4981,162955.0
2022-06-21 14:10:00,12.11,12.12,12.08,12.09,209117.0,10.4981,10.5068,10.4721,10.4808,209117.0
2022-06-21 14:20:00,12.09,12.11,12.07,12.11,213153.0,10.4808,10.4981,10.4634,10.4981,213153.0
2022-06-21 14:30:00,12.11,12.11,12.07,12.08,127921.0,10.4981,10.4981,10.4634,10.4721,127921.0
2022-06-21 14:40:00,12.07,12.1,12.07,12.07,256296.0,10.4634,10.4895,10.4634,10.4634,256296.0
2022-06-21 14:50:00,12.07,12.14,12.07,12.13,375213.0,10.4634,10.5241,10.4634,10.5155,375213.0
2022-06-21 15:00:00,12.13,12.16,12.12,12.15,229545.0,10.5155,10.5415,10.5068,10.5328,229545.0
2022-06-21 15:10:00,12.15,12.16,12.13,12.14,149120.0,10.5328,10.5415,10.5155,10.5241,149120.0
2022-06-21 15:20:00,12.15,12.16,12.13,12.16,236795.0,10.5328,10.5415,10.5155,10.5415,236795.0
2022-06-21 15:30:00,12.16,12.16,12.13,12.15,209026.0,10.5415,10.5415,10.5155,10.5328,209026.0
2022-06-21 15:40:00,12.14,12.16,12.13,12.16,356975.0,10.5241,10.5415,10.5155,10.5415,356975.0
2022-06-21 15:50:00,12.15,12.17,12.1,12.11,1015542.0,10.5328,10.5501,10.4895,10.4981,1015542.0
2022-06-22 09:30:00,12.02,12.07,11.94,12.02,519726.0,10.4201,10.4634,10.3507,10.4201,519726.0
2022-06-22 09:40:00,12.02,12.06,11.97,12.04,228131.0,10.4201,10.4548,10.3768,10.4374,228131.0
2022-06-22 09:50:00,12.04,12.07,11.97,11.99,192035.0,10.4374,10.4634,10.3768,10.3941,192035.0
2022-06-22 10:00:00,11.99,12.09,11.99,12.09,142547.0,10.3941,10.4808,10.3941,10.4808,142547.0
2022-06-22 10:10:00,12.08,12.12,12.06,12.12,151453.0,10.4721,10.5068,10.4548,10.5068,151453.0
2022-06-22 10:20:00,12.12,12.13,12.09,12.13,120390.0,10.5068,10.5155,10.4808,10.5155,120390.0
2022-06-22 10:30:00,12.13,12.16,12.1,12.16,139062.0,10.5155,10.5415,10.4895,10.5415,139062.0
2022-06-22 10:40:00,12.17,12.17,12.14,12.15,135000.0,10.5501,10.5501,10.5241,10.5328,135000.0
2022-06-22 10:50:00,12.15,12.16,12.1,12.11,105558.0,10.5328,10.5415,10.4895,10.4981,105558.0
2022-06-22 11:00:00,12.12,12.12,12.08,12.09,70349.0,10.5068,10.5068,10.4721,10.4808,70349.0
2022-06-22 11:10:00,12.1,12.11,12.07,12.09,151332.0,10.4895,10.4981,10.4634,10.4808,151332.0
2022-06-22 11:20:00,12.1,12.12,12.06,12.12,74004.0,10.4895,10.5068,10.4548,10.5068,74004.0
2022-06-22 11:30:00,12.12,12.14,12.11,12.12,98284.0,10.5068,10.5241,10.4981,10.5068,98284.0
2022-06-22 11:40:00,12.12,12.13,12.07,12.1,195264.0,10.5068,10.5155,10.4634,10.4895,195264.0
2022-06-22 11:50:00,12.1,12.1,12.04,12.05,152290.0,10.4895,10.4895,10.4374,10.4461,152290.0
2022-06-22 12:00:00,12.05,12.09,12.03,12.04,145390.0,10.4461,10.4808,10.4288,10.4374,145390.0
2022-06-22 12:10:00,12.04,12.08,12.03,12.08,114828.0,10.4374,10.4721,10.4288,10.4721,114828.0
2022-06-22 12:20:00,12.07,12.1,12.06,12.08,89974.0,10.4634,10.4895,10.4548,10.4721,89974.0
2022-06-22 12:30:00,12.08,12.12,12.06,12.09,83359.0,10.4721,10.5068,10.4548,10.4808,83359.0
2022-06-22 12:40:00,12.09,12.11,12.07,12.09,106425.0,10.4808,10.4981,10.4634,10.4808,106425.0
2022-06-22 12:50:00,12.09,12.1,12.07,12.1,129893.0,10.4808,10.4895,10.4634,10.4895,129893.0
2022-06-22 13:00:00,12.1,12.11,12.07,12.1,146670.0,10.4895,10.4981,10.4634,10.4895,146670.0
2022-06-22 13:10:00,12.09,12.12,12.09,12.11,126584.0,10.4808,10.5068,10.4808,10.4981,126584.0
2022-06-22 13:20:00,12.11,12.15,12.11,12.14,188934.0,10.4981,10.5328,10.4981,10.5241,188934.0
2022-06-22 13:30:00,12.15,12.16,12.13,12.16,117950.0,10.5328,10.5415,10.5155,10.5415,117950.0
2022-06-22 13:40:00,12.16,12.19,12.15,12.19,113383.0,10.5415,10.5675,10.5328,10.5675,113383.0
2022-06-22 13:50:00,12.19,12.19,12.17,12.19,147522.0,10.5675,10.5675,10.5501,10.5675,147522.0
2022-06-22 14:00:00,12.19,12.23,12.18,12.22,179763.0,10.5675,10.6021,10.5588,10.5935,179763.0
2022-06-22 14:10:00,12.22,12.23,12.2,12.21,111990.0,10.5935,10.6021,10.5761,10.5848,111990.0
2022-06-22 14:20:00,12.21,12.22,12.18,12.2,102099.0,10.5848,10.5935,10.5588,10.5761,102099.0
2022-06-22 14:30:00,12.19,12.2,12.19,12.19,47519.0,10.5675,10.5761,10.5675,10.5675,47519.0
2022-06-22 14:40:00,12.2,12.21,12.17,12.17,125444.0,10.5761,10.5848,10.5501,10.5501,125444.0
2022-06-22 14:50:00,12.18,12.21,12.17,12.2,82089.0,10.5588,10.5848,10.5501,10.5761,82089.0
2022-06-22 15:00:00,12.2,12.22,12.18,12.2,144072.0,10.5761,10.5935,10.5588,10.5761,144072.0
2022-06-22 15:10:00,12.2,12.22,12.18,12.2,150253.0,10.5761,10.5935,10.5588,10.5761,150253.0
2022-06-22 15:20:00,12.2,12.21,12.17,12.18,165992.0,10.5761,10.5848,10.5501,10.5588,165992.0
2022-06-22 15:30:00,12.19,12.21,12.17,12.19,196539.0,10.5675,10.5848,10.5501,10.5675,196539.0
2022-06-22 15:40:00,12.18,12.2,12.17,12.19,295216.0,10.5588,10.5761,10.5501,10.5675,295216.0
2022-06-22 15:50:00,12.18,12.23,12.17,12.18,1134853.0,10.5588,10.6021,10.5501,10.5588,1134853.0
2022-06-23 09:30:00,12.15,12.16,12.09,12.16,310773.0,10.5328,10.5415,10.4808,10.5415,310773.0
2022-06-23 09:40:00,12.15,12.16,12.09,12.12,196112.0,10.5328,10.5415,10.4808,10.5068,196112.0
2022-06-23 09:50:00,12.11,12.12,12.04,12.12,157003.0,10.4981,10.5068,10.4374,10.5068,157003.0
2022-06-23 10:00:00,12.11,12.13,12.04,12.05,208356.0,10.4981,10.5155,10.4374,10.4461,208356.0
2022-06-23 10:10:00,12.05,12.07,11.97,11.98,244490.0,10.4461,10.4634,10.3768,10.3854,244490.0
2022-06-23 10:20:00,11.98,12.03,11.97,12.0,295746.0,10.3854,10.4288,10.3768,10.4028,295746.0
2022-06-23 10:30:00,12.0,12.03,11.96,12.03,461328.0,10.4028,10.4288,10.3681,10.4288,461328.0
2022-06-23 10:40:00,12.03,12.05,12.0,12.01,229766.0,10.4288,10.4461,10.4028,10.4114,229766.0
2022-06-23 10:50:00,12.01,12.02,11.98,12.0,223029.0,10.4114,10.4201,10.3854,10.4028,223029.0
2022-06-23 11:00:00,12.0,12.01,11.98,12.01,87866.0,10.4028,10.4114,10.3854,10.4114,87866.0
2022-06-23 11:10:00,12.01,12.04,11.99,12.03,108140.0,10.4114,10.4374,10.3941,10.4288,108140.0
2022-06-23 11:20:00,12.03,12.05,11.98,11.99,295695.0,10.4288,10.4461,10.3854,10.3941,295695.0
2022-06-23 11:30:00,12.0,12.01,11.9,11.9,224578.0,10.4028,10.4114,10.3161,10.3161,224578.0
2022-06-23 11:40:00,11.9,11.92,11.88,11.92,137322.0,10.3161,10.3334,10.2987,10.3334,137322.0
2022-06-23 11:50:00,11.92,11.93,11.88,11.88,143398.0,10.3334,10.3421,10.2987,10.2987,143398.0
2022-06-23 12:00:00,11.88,11.89,11.83,11.84,161840.0,10.2987,10.3074,10.2554,10.2641,161840.0
2022-06-23 12:10:00,11.84,11.9,11.84,11.87,324723.0,10.2641,10.3161,10.2641,10.2901,324723.0
2022-06-23 12:20:00,11.88,11.89,11.84,11.84,103571.0,10.2987,10.3074,10.2641,10.2641,103571.0
2022-06-23 12:30:00,11.84,11.85,11.8,11.8,164524.0,10.2641,10.2727,10.2294,10.2294,164524.0
2022-06-23 12:40:00,11.8,11.84,11.77,11.77,293507.0,10.2294,10.2641,10.2034,10.2034,293507.0
2022-06-23 12:50:00,11.77,11.77,11.73,11.75,299009.0,10.2034,10.2034,10.1687,10.186,299009.0
2022-06-23 13:00:00,11.74,11.78,11.72,11.77,348812.0,10.1774,10.212,10.16,10.2034,348812.0
2022-06-23 13:10:00,11.77,11.79,11.75,11.77,249325.0,10.2034,10.2207,10.186,10.2034,249325.0
2022-06-23 13:20:00,11.78,11.78,11.74,11.76,163809.0,10.212,10.212,10.1774,10.1947,163809.0
2022-06-23 13:30:00,11.75,11.79,11.74,11.76,279029.0,10.186,10.2207,10.1774,10.1947,279029.0
2022-06-23 13:40:00,11.76,11.77,11.73,11.77,106278.0,10.1947,10.2034,10.1687,10.2034,106278.0
2022-06-23 13:50:00,11.77,11.8,11.76,11.77,155736.0,10.2034,10.2294,10.1947,10.2034,155736.0
2022-06-23 14:00:00,11.78,11.78,11.75,11.77,165897.0,10.212,10.212,10.186,10.2034,165897.0
2022-06-23 14:10:00,11.77,11.78,11.75,11.76,123424.0,10.2034,10.212,10.186,10.1947,123424.0
2022-06-23 14:20:00,11.76,11.78,11.75,11.77,152782.0,10.1947,10.212,10.186,10.2034,152782.0
2022-06-23 14:30:00,11.78,11.84,11.77,11.83,316636.0,10.212,10.2641,10.2034,10.2554,316636.0
2022-06-23 14:40:00,11.82,11.83,11.79,11.82,105935.0,10.2467,10.2554,10.2207,10.2467,105935.0
2022-06-23 14:50:00,11.81,11.84,11.81,11.83,239980.0,10.2381,10.2641,10.2381,10.2554,239980.0
2022-06-23 15:00:00,11.83,11.84,11.8,11.82,166328.0,10.2554,10.2641,10.2294,10.2467,166328.0
2022-06-23 15:10:00,11.81,11.84,11.8,11.84,146456.0,10.2381,10.2641,10.2294,10.2641,146456.0
2022-06-23 15:20:00,11.84,11.88,11.83,11.87,413867.0,10.2641,10.2987,10.2554,10.2901,413867.0
2022-06-23 15:30:00,11.87,11.92,11.86,11.91,342085.0,10.2901,10.3334,10.2814,10.3247,342085.0
2022-06-23 15:40:00,11.92,11.95,11.9,11.95,366999.0,10.3334,10.3594,10.3161,10.3594,366999.0
2022-06-23 15:50:00,11.94,11.95,11.92,11.95,690016.0,10.3507,10.3594,10.3334,10.3594,690016.0
2022-06-24 09:30:00,12.0,12.09,11.96,12.03,648346.0,10.4028,10.4808,10.3681,10.4288,648346.0
2022-06-24 09:40:00,12.04,12.11,12.02,12.11,345247.0,10.4374,10.4981,10.4201,10.4981,345247.0
2022-06-24 09:50:00,12.11,12.2,12.1,12.18,325977.0,10.4981,10.5761,10.4895,10.5588,325977.0
2022-06-24 10:00:00,12.19,12.3,12.19,12.28,453938.0,10.5675,10.6628,10.5675,10.6455,453938.0
2022-06-24 10:10:00,12.28,12.29,12.25,12.26,545333.0,10.6455,10.6542,10.6195,10.6282,545333.0
2022-06-24 10:20:00,12.26,12.31,12.25,12.29,223646.0,10.6282,10.6715,10.6195,10.6542,223646.0
2022-06-24 10:30:00,12.29,12.31,12.27,12.29,203224.0,10.6542,10.6715,10.6368,10.6542,203224.0
2022-06-24 10:40:00,12.29,12.32,12.27,12.31,335540.0,10.6542,10.6802,10.6368,10.6715,335540.0
2022-06-24 10:50:00,12.32,12.32,12.28,12.29,300365.0,10.6802,10.6802,10.6455,10.6542,300365.0
2022-06-24 11:00:00,12.29,12.33,12.28,12.31,611658.0,10.6542,10.6888,10.6455,10.6715,611658.0
2022-06-24 11:10:00,12.31,12.32,12.26,12.28,154908.0,10.6715,10.6802,10.6282,10.6455,154908.0
2022-06-24 11:20:00,12.27,12.33,12.27,12.33,118913.0,10.6368,10.6888,10.6368,10.6888,118913.0
2022-06-24 11:30:00,12.33,12.38,12.31,12.38,127366.0,10.6888,10.7322,10.6715,10.7322,127366.0
2022-06-24 11:40:00,12.38,12.39,12.35,12.35,105310.0,10.7322,10.7409,10.7062,10.7062,105310.0
2022-06-24 11:50:00,12.35,12.37,12.34,12.34,100937.0,10.7062,10.7235,10.6975,10.6975,100937.0
2022-06-24 12:00:00,12.34,12.36,12.33,12.34,90263.0,10.6975,10.7148,10.6888,10.6975,90263.0
2022-06-24 12:10:00,12.34,12.35,12.32,12.33,96761.0,10.6975,10.7062,10.6802,10.6888,96761.0
2022-06-24 12:20:00,12.34,12.34,12.31,12.31,98511.0,10.6975,10.6975,10.6715,10.6715,98511.0
2022-06-24 12:30:00,12.32,12.36,12.31,12.35,183682.0,10.6802,10.7148,10.6715,10.7062,183682.0
2022-06-24 12:40:00,12.35,12.39,12.34,12.37,214574.0,10.7062,10.7409,10.6975,10.7235,214574.0
2022-06-24 12:50:00,12.37,12.38,12.35,12.37,68661.0,10.7235,10.7322,10.7062,10.7235,68661.0
2022-06-24 13:00:00,12.37,12.4,12.36,12.4,58984.0,10.7235,10.7495,10.7148,10.7495,58984.0
2022-06-24 13:10:00,12.4,12.41,12.39,12.4,180881.0,10.7495,10.7582,10.7409,10.7495,180881.0
2022-06-24 13:20:00,12.4,12.41,12.39,12.4,95624.0,10.7495,10.7582,10.7409,10.7495,95624.0
2022-06-24 13:30:00,12.4,12.41,12.39,12.4,105423.0,10.7495,10.7582,10.7409,10.7495,105423.0
2022-06-24 13:40:00,12.39,12.43,12.39,12.43,133461.0,10.7409,10.7755,10.7409,10.7755,133461.0
2022-06-24 13:50:00,12.43,12.44,12.4,12.4,107984.0,10.7755,10.7842,10.7495,10.7495,107984.0
2022-06-24 14:00:00,12.41,12.44,12.4,12.43,301317.0,10.7582,10.7842,10.7495,10.7755,301317.0
2022-06-24 14:10:00,12.43,12.43,12.39,12.4,293110.0,10.7755,10.7755,10.7409,10.7495,293110.0
2022-06-24 14:20:00,12.4,12.42,12.39,12.42,83278.0,10.7495,10.7669,10.7409,10.7669,83278.0
2022-06-24 14:30:00,12.42,12.44,12.41,12.42,215004.0,10.7669,10.7842,10.7582,10.7669,215004.0
2022-06-24 14:40:00,12.42,12.43,12.41,12.43,170488.0,10.7669,10.7755,10.7582,10.7755,170488.0
2022-06-24 14:50:00,12.43,12.44,12.41,12.42,97960.0,10.7755,10.7842,10.7582,10.7669,97960.0
2022-06-24 15:00:00,12.42,12.44,12.4,12.44,175731.0,10.7669,10.7842,10.7495,10.7842,175731.0
2022-06-24 15:10:00,12.43,12.45,12.42,12.45,288227.0,10.7755,10.7929,10.7669,10.7929,288227.0
2022-06-24 15:20:00,12.45,12.46,12.44,12.46,297894.0,10.7929,10.8015,10.7842,10.8015,297894.0
2022-06-24 15:30:00,12.46,12.47,12.44,12.46,573842.0,10.8015,10.8102,10.7842,10.8015,573842.0
2022-06-24 15:40:00,12.46,12.5,12.45,12.48,690592.0,10.8015,10.8362,10.7929,10.8189,690592.0
2022-06-24 15:50:00,12.48,12.52,12.47,12.52,1602822.0,10.8189,10.8535,10.8102,10.8535,1602822.0
2022-06-27 09:30:00,12.62,12.62,12.4,12.44,506866.0,10.9402,10.9402,10.7495,10.7842,506866.0
2022-06-27 09:40:00,12.44,12.46,12.36,12.4,109198.0,10.7842,10.8015,10.7148,10.7495,109198.0
2022-06-27 09:50:00,12.4,12.42,12.36,12.36,160436.0,10.7495,10.7669,10.7148,10.7148,160436.0
2022-06-27 10:00:00,12.37,12.41,12.34,12.35,218156.0,10.7235,10.7582,10.6975,10.7062,218156.0
2022-06-27 10:10:00,12.34,12.4,12.32,12.4,270515.0,10.6975,10.7495,10.6802,10.7495,270515.0
2022-06-27 10:20:00,12.4,12.42,12.3,12.31,204549.0,10.7495,10.7669,10.6628,10.6715,204549.0
2022-06-27 10:30:00,12.3,12.37,12.3,12.36,111960.0,10.6628,10.7235,10.6628,10.7148,111960.0
2022-06-27 10:40:00,12.37,12.44,12.36,12.42,170540.0,10.7235,10.7842,10.7148,10.7669,170540.0
2022-06-27 10:50:00,12.43,12.47,12.42,12.43,98618.0,10.7755,10.8102,10.7669,10.7755,98618.0
2022-06-27 11:00:00,12.43,12.45,12.41,12.42,81223.0,10.7755,10.7929,10.7582,10.7669,81223.0
2022-06-27 11:10:00,12.42,12.47,12.41,12.46,96345.0,10.7669,10.8102,10.7582,10.8015,96345.0
2022-06-27 11:20:00,12.45,12.5,12.45,12.46,156318.0,10.7929,10.8362,10.7929,10.8015,156318.0
2022-06-27 11:30:00,12.46,12.47,12.43,12.45,85231.0,10.8015,10.8102,10.7755,10.7929,85231.0
2022-06-27 11:40:00,12.46,12.5,12.45,12.49,114459.0,10.8015,10.8362,10.7929,10.8275,114459.0
2022-06-27 11:50:00,12.48,12.49,12.45,12.47,168531.0,10.8189,10.8275,10.7929,10.8102,168531.0
2022-06-27 12:00:00,12.46,12.47,12.4,12.4,181674.0,10.8015,10.8102,10.7495,10.7495,181674.0
2022-06-27 12:10:00,12.41,12.43,12.4,12.43,93665.0,10.7582,10.7755,10.7495,10.7755,93665.0
2022-06-27 12:20:00,12.43,12.44,12.38,12.38,388383.0,10.7755,10.7842,10.7322,10.7322,388383.0
2022-06-27 12:30:00,12.38,12.39,12.35,12.38,112457.0,10.7322,10.7409,10.7062,10.7322,112457.0
2022-06-27 12:40:00,12.37,12.4,12.37,12.39,104606.0,10.7235,10.7495,10.7235,10.7409,104606.0
2022-06-27 12:50:00,12.38,12.41,12.38,12.41,105761.0,10.7322,10.7582,10.7322,10.7582,105761.0
2022-06-27 13:00:00,12.41,12.42,12.36,12.38,72289.0,10.7582,10.7669,10.7148,10.7322,72289.0
2022-06-27 13:10:00,12.39,12.4,12.37,12.39,104317.0,10.7409,10.7495,10.7235,10.7409,104317.0
2022-06-27 13:20:00,12.4,12.4,12.35,12.36,80441.0,10.7495,10.7495,10.7062,10.7148,80441.0
2022-06-27 13:30:00,12.36,12.36,12.32,12.34,69840.0,10.7148,10.7148,10.6802,10.6975,69840.0
2022-06-27 13:40:00,12.34,12.35,12.32,12.35,105281.0,10.6975,10.7062,10.6802,10.7062,105281.0
2022-06-27 13:50:00,12.35,12.37,12.34,12.36,82081.0,10.7062,10.7235,10.6975,10.7148,82081.0
2022-06-27 14:00:00,12.36,12.37,12.33,12.35,93069.0,10.7148,10.7235,10.6888,10.7062,93069.0
2022-06-27 14:10:00,12.36,12.38,12.34,12.38,92655.0,10.7148,10.7322,10.6975,10.7322,92655.0
2022-06-27 14:20:00,12.38,12.39,12.35,12.37,106419.0,10.7322,10.7409,10.7062,10.7235,106419.0
2022-06-27 14:30:00,12.36,12.4,12.35,12.4,65213.0,10.7148,10.7495,10.7062,10.7495,65213.0
2022-06-27 14:40:00,12.4,12.4,12.36,12.38,106859.0,10.7495,10.7495,10.7148,10.7322,106859.0
2022-06-27 14:50:00,12.38,12.39,12.36,12.37,94654.0,10.7322,10.7409,10.7148,10.7235,94654.0
2022-06-27 15:00:00,12.37,12.37,12.33,12.37,196283.0,10.7235,10.7235,10.6888,10.7235,196283.0
2022-06-27 15:10:00,12.36,12.39,12.36,12.38,80698.0,10.7148,10.7409,10.7148,10.7322,80698.0
2022-06-27 15:20:00,12.38,12.39,12.36,12.36,120682.0,10.7322,10.7409,10.7148,10.7148,120682.0
2022-06-27 15:30:00,12.36,12.37,12.33,12.34,231804.0,10.7148,10.7235,10.6888,10.6975,231804.0
2022-06-27 15:40:00,12.33,12.38,12.33,12.37,185783.0,10.6888,10.7322,10.6888,10.7235,185783.0
2022-06-27 15:50:00,12.36,12.38,12.33,12.38,664158.0,10.7148,10.7322,10.6888,10.7322,664158.0
2022-06-28 09:30:00,12.56,12.63,12.49,12.58,409315.0,10.8882,10.9489,10.8275,10.9056,409315.0
2022-06-28 09:40:00,12.59,12.65,12.57,12.65,212952.0,10.9142,10.9662,10.8969,10.9662,212952.0
2022-06-28 09:50:00,12.65,12.65,12.56,12.6,437037.0,10.9662,10.9662,10.8882,10.9229,437037.0
2022-06-28 10:00:00,12.6,12.63,12.52,12.54,410296.0,10.9229,10.9489,10.8535,10.8709,410296.0
2022-06-28 10:10:00,12.53,12.58,12.51,12.52,203220.0,10.8622,10.9056,10.8449,10.8535,203220.0
2022-06-28 10:20:00,12.52,12.55,12.48,12.53,306332.0,10.8535,10.8796,10.8189,10.8622,306332.0
2022-06-28 10:30:00,12.53,12.54,12.48,12.53,213819.0,10.8622,10.8709,10.8189,10.8622,213819.0
2022-06-28 10:40:00,12.53,12.54,12.48,12.52,163823.0,10.8622,10.8709,10.8189,10.8535,163823.0
2022-06-28 10:50:00,12.52,12.56,12.5,12.55,165868.0,10.8535,10.8882,10.8362,10.8796,165868.0
2022-06-28 11:00:00,12.55,12.57,12.53,12.54,208175.0,10.8796,10.8969,10.8622,10.8709,208175.0
2022-06-28 11:10:00,12.54,12.56,12.48,12.49,143434.0,10.8709,10.8882,10.8189,10.8275,143434.0
2022-06-28 11:20:00,12.49,12.5,12.4,12.41,131662.0,10.8275,10.8362,10.7495,10.7582,131662.0
2022-06-28 11:30:00,12.41,12.42,12.38,12.39,233227.0,10.7582,10.7669,10.7322,10.7409,233227.0
2022-06-28 11:40:00,12.4,12.43,12.37,12.42,336677.0,10.7495,10.7755,10.7235,10.7669,336677.0
2022-06-28 11:50:00,12.42,12.42,12.38,12.4,236062.0,10.7669,10.7669,10.7322,10.7495,236062.0
2022-06-28 12:00:00,12.41,12.44,12.39,12.43,110289.0,10.7582,10.7842,10.7409,10.7755,110289.0
2022-06-28 12:10:00,12.44,12.45,12.39,12.43,121709.0,10.7842,10.7929,10.7409,10.7755,121709.0
2022-06-28 12:20:00,12.43,12.46,12.42,12.46,82443.0,10.7755,10.8015,10.7669,10.8015,82443.0
2022-06-28 12:30:00,12.45,12.46,12.43,12.45,100497.0,10.7929,10.8015,10.7755,10.7929,100497.0
2022-06-28 12:40:00,12.46,12.47,12.43,12.45,63105.0,10.8015,10.8102,10.7755,10.7929,63105.0
2022-06-28 12:50:00,12.45,12.45,12.4,12.43,135579.0,10.7929,10.7929,10.7495,10.7755,135579.0
2022-06-28 13:00:00,12.42,12.43,12.38,12.39,97191.0,10.7669,10.7755,10.7322,10.7409,97191.0
2022-06-28 13:10:00,12.4,12.4,12.38,12.38,68430.0,10.7495,10.7495,10.7322,10.7322,68430.0
2022-06-28 13:20:00,12.39,12.42,12.37,12.42,70334.0,10.7409,10.7669,10.7235,10.7669,70334.0
2022-06-28 13:30:00,12.41,12.43,12.38,12.39,107953.0,10.7582,10.7755,10.7322,10.7409,107953.0
2022-06-28 13:40:00,12.4,12.42,12.39,12.41,44309.0,10.7495,10.7669,10.7409,10.7582,44309.0
2022-06-28 13:50:00,12.41,12.42,12.4,12.4,49210.0,10.7582,10.7669,10.7495,10.7495,49210.0
2022-06-28 14:00:00,12.4,12.42,12.36,12.37,120815.0,10.7495,10.7669,10.7148,10.7235,120815.0
2022-06-28 14:10:00,12.37,12.37,12.32,12.33,397880.0,10.7235,10.7235,10.6802,10.6888,397880.0
2022-06-28 14:20:00,12.33,12.36,12.33,12.35,239364.0,10.6888,10.7148,10.6888,10.7062,239364.0
2022-06-28 14:30:00,12.35,12.35,12.32,12.33,144462.0,10.7062,10.7062,10.6802,10.6888,144462.0
2022-06-28 14:40:00,12.32,12.35,12.31,12.35,127014.0,10.6802,10.7062,10.6715,10.7062,127014.0
2022-06-28 14:50:00,12.35,12.35,12.32,12.33,54138.0,10.7062,10.7062,10.6802,10.6888,54138.0
2022-06-28 15:00:00,12.33,12.34,12.3,12.32,86731.0,10.6888,10.6975,10.6628,10.6802,86731.0
2022-06-28 15:10:00,12.32,12.34,12.31,12.34,149350.0,10.6802,10.6975,10.6715,10.6975,149350.0
2022-06-28 15:20:00,12.34,12.37,12.32,12.36,207451.0,10.6975,10.7235,10.6802,10.7148,207451.0
2022-06-28 15:30:00,12.35,12.36,12.32,12.34,258200.0,10.7062,10.7148,10.6802,10.6975,258200.0
2022-06-28 15:40:00,12.34,12.34,12.3,12.32,332183.0,10.6975,10.6975,10.6628,10.6802,332183.0
2022-06-28 15:50:00,12.31,12.33,12.27,12.28,1308839.0,10.6715,10.6888,10.6368,10.6455,1308839.0
2022-06-29 09:30:00,12.32,12.39,12.14,12.16,392301.0,10.6802,10.7409,10.5241,10.5415,392301.0
2022-06-29 09:40:00,12.16,12.23,12.13,12.21,110656.0,10.5415,10.6021,10.5155,10.5848,110656.0
2022-06-29 09:50:00,12.21,12.27,12.18,12.2,337847.0,10.5848,10.6368,10.5588,10.5761,337847.0
2022-06-29 10:00:00,12.19,12.25,12.16,12.2,247574.0,10.5675,10.6195,10.5415,10.5761,247574.0
2022-06-29 10:10:00,12.2,12.25,12.17,12.19,282273.0,10.5761,10.6195,10.5501,10.5675,282273.0
2022-06-29 10:20:00,12.18,12.23,12.17,12.2,165892.0,10.5588,10.6021,10.5501,10.5761,165892.0
2022-06-29 10:30:00,12.21,12.25,12.19,12.23,161446.0,10.5848,10.6195,10.5675,10.6021,161446.0
2022-06-29 10:40:00,12.23,12.28,12.22,12.24,243791.0,10.6021,10.6455,10.5935,10.6108,243791.0
2022-06-29 10:50:00,12.25,12.26,12.19,12.2,240171.0,10.6195,10.6282,10.5675,10.5761,240171.0
2022-06-29 11:00:00,12.2,12.24,12.18,12.21,213378.0,10.5761,10.6108,10.5588,10.5848,213378.0
2022-06-29 11:10:00,12.22,12.23,12.19,12.21,228323.0,10.5935,10.6021,10.5675,10.5848,228323.0
2022-06-29 11:20:00,12.21,12.21,12.17,12.2,313616.0,10.5848,10.5848,10.5501,10.5761,313616.0
2022-06-29 11:30:00,12.19,12.24,12.18,12.21,270355.0,10.5675,10.6108,10.5588,10.5848,270355.0
2022-06-29 11:40:00,12.21,12.23,12.18,12.2,193109.0,10.5848,10.6021,10.5588,10.5761,193109.0
2022-06-29 11:50:00,12.2,12.22,12.18,12.21,104433.0,10.5761,10.5935,10.5588,10.5848,104433.0
2022-06-29 12:00:00,12.21,12.22,12.16,12.16,121946.0,10.5848,10.5935,10.5415,10.5415,121946.0
2022-06-29 12:10:00,12.17,12.19,12.14,12.19,185772.0,10.5501,10.5675,10.5241,10.5675,185772.0
2022-06-29 12:20:00,12.19,12.2,12.13,12.15,162844.0,10.5675,10.5761,10.5155,10.5328,162844.0
2022-06-29 12:30:00,12.15,12.18,12.13,12.18,183563.0,10.5328,10.5588,10.5155,10.5588,183563.0
2022-06-29 12:40:00,12.17,12.19,12.16,12.17,117554.0,10.5501,10.5675,10.5415,10.5501,117554.0
2022-06-29 12:50:00,12.17,12.19,12.16,12.19,196931.0,10.5501,10.5675,10.5415,10.5675,196931.0
2022-06-29 13:00:00,12.19,12.21,12.16,12.21,116129.0,10.5675,10.5848,10.5415,10.5848,116129.0
2022-06-29 13:10:00,12.21,12.22,12.17,12.19,125422.0,10.5848,10.5935,10.5501,10.5675,125422.0
2022-06-29 13:20:00,12.19,12.2,12.16,12.2,181827.0,10.5675,10.5761,10.5415,10.5761,181827.0
2022-06-29 13:30:00,12.2,12.22,12.17,12.21,154659.0,10.5761,10.5935,10.5501,10.5848,154659.0
2022-06-29 13:40:00,12.21,12.23,12.2,12.21,139690.0,10.5848,10.6021,10.5761,10.5848,139690.0
2022-06-29 13:50:00,12.21,12.25,12.21,12.25,143574.0,10.5848,10.6195,10.5848,10.6195,143574.0
2022-06-29 14:00:00,12.25,12.27,12.23,12.24,376860.0,10.6195,10.6368,10.6021,10.6108,376860.0
2022-06-29 14:10:00,12.24,12.25,12.21,12.23,516031.0,10.6108,10.6195,10.5848,10.6021,516031.0
2022-06-29 14:20:00,12.24,12.25,12.23,12.24,417376.0,10.6108,10.6195,10.6021,10.6108,417376.0
2022-06-29 14:30:00,12.24,12.25,12.22,12.23,252696.0,10.6108,10.6195,10.5935,10.6021,252696.0
2022-06-29 14:40:00,12.23,12.23,12.2,12.23,225081.0,10.6021,10.6021,10.5761,10.6021,225081.0
2022-06-29 14:50:00,12.22,12.26,12.21,12.25,566357.0,10.5935,10.6282,10.5848,10.6195,566357.0
2022-06-29 15:00:00,12.25,12.25,12.21,12.25,223616.0,10.6195,10.6195,10.5848,10.6195,223616.0
2022-06-29 15:10:00,12.25,12.26,12.22,12.25,198903.0,10.6195,10.6282,10.5935,10.6195,198903.0
2022-06-29 15:20:00,12.25,12.28,12.24,12.28,132106.0,10.6195,10.6455,10.6108,10.6455,132106.0
2022-06-29 15:30:00,12.28,12.29,12.24,12.26,365633.0,10.6455,10.6542,10.6108,10.6282,365633.0
2022-06-29 15:40:00,12.27,12.28,12.24,12.25,472662.0,10.6368,10.6455,10.6108,10.6195,472662.0
2022-06-29 15:50:00,12.25,12.28,12.22,12.23,790012.0,10.6195,10.6455,10.5935,10.6021,790012.0
2022-06-30 09:30:00,11.95,11.95,11.85,11.89,980238.0,10.3594,10.3594,10.2727,10.3074,980238.0
2022-06-30 09:40:00,11.88,11.95,11.85,11.86,325723.0,10.2987,10.3594,10.2727,10.2814,325723.0
2022-06-30 09:50:00,11.86,11.88,11.77,11.8,311465.0,10.2814,10.2987,10.2034,10.2294,311465.0
2022-06-30 10:00:00,11.81,11.88,11.79,11.87,306780.0,10.2381,10.2987,10.2207,10.2901,306780.0
2022-06-30 10:10:00,11.87,11.95,11.84,11.94,171859.0,10.2901,10.3594,10.2641,10.3507,171859.0
2022-06-30 10:20:00,11.94,11.94,11.87,11.89,264756.0,10.3507,10.3507,10.2901,10.3074,264756.0
2022-06-30 10:30:00,11.9,11.96,11.88,11.94,364808.0,10.3161,10.3681,10.2987,10.3507,364808.0
2022-06-30 10:40:00,11.94,11.94,11.89,11.91,222008.0,10.3507,10.3507,10.3074,10.3247,222008.0
2022-06-30 10:50:00,11.91,12.0,11.9,11.98,394686.0,10.3247,10.4028,10.3161,10.3854,394686.0
2022-06-30 11:00:00,11.98,12.02,11.93,12.02,247758.0,10.3854,10.4201,10.3421,10.4201,247758.0
2022-06-30 11:10:00,12.02,12.04,11.98,11.99,157279.0,10.4201,10.4374,10.3854,10.3941,157279.0
2022-06-30 11:20:00,11.98,12.07,11.98,12.04,201207.0,10.3854,10.4634,10.3854,10.4374,201207.0
2022-06-30 11:30:00,12.04,12.05,12.02,12.05,139975.0,10.4374,10.4461,10.4201,10.4461,139975.0
2022-06-30 11:40:00,12.05,12.1,12.05,12.09,85131.0,10.4461,10.4895,10.4461,10.4808,85131.0
2022-06-30 11:50:00,12.08,12.09,12.06,12.08,146926.0,10.4721,10.4808,10.4548,10.4721,146926.0
2022-06-30 12:00:00,12.08,12.09,12.05,12.06,105769.0,10.4721,10.4808,10.4461,10.4548,105769.0
2022-06-30 12:10:00,12.06,12.11,12.06,12.11,130749.0,10.4548,10.4981,10.4548,10.4981,130749.0
2022-06-30 12:20:00,12.11,12.19,12.1,12.19,185686.0,10.4981,10.5675,10.4895,10.5675,185686.0
2022-06-30 12:30:00,12.19,12.22,12.17,12.18,194734.0,10.5675,10.5935,10.5501,10.5588,194734.0
2022-06-30 12:40:00,12.18,12.2,12.15,12.16,409679.0,10.5588,10.5761,10.5328,10.5415,409679.0
2022-06-30 12:50:00,12.15,12.2,12.15,12.17,257617.0,10.5328,10.5761,10.5328,10.5501,257617.0
2022-06-30 13:00:00,12.17,12.19,12.12,12.12,570726.0,10.5501,10.5675,10.5068,10.5068,570726.0
2022-06-30 13:10:00,12.12,12.13,12.06,12.09,745157.0,10.5068,10.5155,10.4548,10.4808,745157.0
2022-06-30 13:20:00,12.09,12.1,12.06,12.08,522675.0,10.4808,10.4895,10.4548,10.4721,522675.0
2022-06-30 13:30:00,12.08,12.13,12.07,12.13,367594.0,10.4721,10.5155,10.4634,10.5155,367594.0
2022-06-30 13:40:00,12.13,12.15,12.1,12.14,189851.0,10.5155,10.5328,10.4895,10.5241,189851.0
2022-06-30 13:50:00,12.14,12.18,12.11,12.13,284231.0,10.5241,10.5588,10.4981,10.5155,284231.0
2022-06-30 14:00:00,12.13,12.14,12.1,12.12,387911.0,10.5155,10.5241,10.4895,10.5068,387911.0
2022-06-30 14:10:00,12.11,12.14,12.09,12.13,288149.0,10.4981,10.5241,10.4808,10.5155,288149.0
2022-06-30 14:20:00,12.13,12.14,12.08,12.13,352223.0,10.5155,10.5241,10.4721,10.5155,352223.0
2022-06-30 14:30:00,12.13,12.14,12.09,12.12,281524.0,10.5155,10.5241,10.4808,10.5068,281524.0
2022-06-30 14:40:00,12.11,12.11,12.05,12.1,335048.0,10.4981,10.4981,10.4461,10.4895,335048.0
2022-06-30 14:50:00,12.1,12.1,12.04,12.06,406310.0,10.4895,10.4895,10.4374,10.4548,406310.0
2022-06-30 15:00:00,12.05,12.08,12.01,12.02,608299.0,10.4461,10.4721,10.4114,10.4201,608299.0
2022-06-30 15:10:00,12.02,12.03,12.0,12.02,225188.0,10.4201,10.4288,10.4028,10.4201,225188.0
2022-06-30 15:20:00,12.01,12.07,12.01,12.07,317166.0,10.4114,10.4634,10.4114,10.4634,317166.0
2022-06-30 15:30:00,12.07,12.09,12.04,12.04,345661.0,10.4634,10.4808,10.4374,10.4374,345661.0
2022-06-30 15:40:00,12.04,12.07,12.0,12.04,442936.0,10.4374,10.4634,10.4028,10.4374,442936.0
2022-06-30 15:50:00,12.03,12.06,11.97,12.03,1781242.0,10.4288,10.4548,10.3768,10.4288,1781242.0
2022-07-01 09:30:00,11.87,12.01,11.87,12.01,1226240.0,10.2901,10.4114,10.2901,10.4114,1226240.0
2022-07-01 09:40:00,12.01,12.12,11.98,12.1,661169.0,10.4114,10.5068,10.3854,10.4895,661169.0
2022-07-01 09:50:00,12.1,12.1,12.02,12.03,389432.0,10.4895,10.4895,10.4201,10.4288,389432.0
2022-07-01 10:00:00,12.04,12.08,11.93,11.94,551286.0,10.4374,10.4721,10.3421,10.3507,551286.0
2022-07-01 10:10:00,11.94,11.95,11.81,11.83,670329.0,10.3507,10.3594,10.2381,10.2554,670329.0
2022-07-01 10:20:00,11.83,11.84,11.75,11.77,453755.0,10.2554,10.2641,10.186,10.2034,453755.0
2022-07-01 10:30:00,11.76,11.76,11.67,11.69,353134.0,10.1947,10.1947,10.1167,10.134,353134.0
2022-07-01 10:40:00,11.69,11.84,11.67,11.82,813229.0,10.134,10.2641,10.1167,10.2467,813229.0
2022-07-01 10:50:00,11.82,11.88,11.78,11.86,548663.0,10.2467,10.2987,10.212,10.2814,548663.0
2022-07-01 11:00:00,11.85,11.92,11.84,11.91,597863.0,10.2727,10.3334,10.2641,10.3247,597863.0
2022-07-01 11:10:00,11.91,11.92,11.88,11.9,361851.0,10.3247,10.3334,10.2987,10.3161,361851.0
2022-07-01 11:20:00,11.89,11.92,11.87,11.89,269757.0,10.3074,10.3334,10.2901,10.3074,269757.0
2022-07-01 11:30:00,11.89,11.93,11.88,11.91,342448.0,10.3074,10.3421,10.2987,10.3247,342448.0
2022-07-01 11:40:00,11.91,11.94,11.89,11.93,269990.0,10.3247,10.3507,10.3074,10.3421,269990.0
2022-07-01 11:50:00,11.93,11.93,11.85,11.87,264053.0,10.3421,10.3421,10.2727,10.2901,264053.0
2022-07-01 12:00:00,11.87,11.92,11.86,11.91,291096.0,10.2901,10.3334,10.2814,10.3247,291096.0
2022-07-01 12:10:00,11.91,11.96,11.89,11.96,258576.0,10.3247,10.3681,10.3074,10.3681,258576.0
2022-07-01 12:20:00,11.95,11.97,11.92,11.96,635987.0,10.3594,10.3768,10.3334,10.3681,635987.0
2022-07-01 12:30:00,11.96,11.97,11.9,11.91,243652.0,10.3681,10.3768,10.3161,10.3247,243652.0
2022-07-01 12:40:00,11.91,11.92,11.89,11.89,160062.0,10.3247,10.3334,10.3074,10.3074,160062.0
2022-07-01 12:50:00,11.89,11.94,11.89,11.9,231429.0,10.3074,10.3507,10.3074,10.3161,231429.0
2022-07-01 13:00:00,11.9,11.92,11.89,11.91,203570.0,10.3161,10.3334,10.3074,10.3247,203570.0
2022-07-01 13:10:00,11.91,11.93,11.89,11.91,272917.0,10.3247,10.3421,10.3074,10.3247,272917.0
2022-07-01 13:20:00,11.91,11.93,11.9,11.93,232340.0,10.3247,10.3421,10.3161,10.3421,232340.0
2022-07-01 13:30:00,11.93,11.98,11.92,11.96,421419.0,10.3421,10.3854,10.3334,10.3681,421419.0
2022-07-01 13:40:00,11.96,12.03,11.96,12.03,514850.0,10.3681,10.4288,10.3681,10.4288,514850.0
2022-07-01 13:50:00,12.03,12.03,12.0,12.01,440330.0,10.4288,10.4288,10.4028,10.4114,440330.0
2022-07-01 14:00:00,12.0,12.01,11.96,11.98,283726.0,10.4028,10.4114,10.3681,10.3854,283726.0
2022-07-01 14:10:00,11.98,12.01,11.95,12.0,212598.0,10.3854,10.4114,10.3594,10.4028,212598.0
2022-07-01 14:20:00,12.0,12.04,11.99,12.01,184494.0,10.4028,10.4374,10.3941,10.4114,184494.0
2022-07-01 14:30:00,12.0,12.02,11.99,12.01,304982.0,10.4028,10.4201,10.3941,10.4114,304982.0
2022-07-01 14:40:00,12.0,12.04,11.99,12.04,378158.0,10.4028,10.4374,10.3941,10.4374,378158.0
2022-07-01 14:50:00,12.03,12.04,12.0,12.03,309692.0,10.4288,10.4374,10.4028,10.4288,309692.0
2022-07-01 15:00:00,12.03,12.04,11.99,12.04,181139.0,10.4288,10.4374,10.3941,10.4374,181139.0
2022-07-01 15:10:00,12.04,12.07,12.03,12.05,202580.0,10.4374,10.4634,10.4288,10.4461,202580.0
2022-07-01 15:20:00,12.05,12.1,12.04,12.08,362262.0,10.4461,10.4895,10.4374,10.4721,362262.0
2022-07-01 15:30:00,12.09,12.11,12.07,12.11,456777.0,10.4808,10.4981,10.4634,10.4981,456777.0
2022-07-01 15:40:00,12.11,12.12,12.09,12.12,416942.0,10.4981,10.5068,10.4808,10.5068,416942.0
2022-07-01 15:50:00,12.12,12.15,12.06,12.09,1774371.0,10.5068,10.5328,10.4548,10.4808,1774371.0
2022-07-05 09:30:00,11.87,11.91,11.75,11.77,617859.0,10.2901,10.3247,10.186,10.2034,617859.0
2022-07-05 09:40:00,11.77,11.8,11.75,11.76,432923.0,10.2034,10.2294,10.186,10.1947,432923.0
2022-07-05 09:50:00,11.77,11.78,11.68,11.73,206123.0,10.2034,10.212,10.1254,10.1687,206123.0
2022-07-05 10:00:00,11.73,11.77,11.71,11.76,363105.0,10.1687,10.2034,10.1514,10.1947,363105.0
2022-07-05 10:10:00,11.76,11.81,11.75,11.79,238391.0,10.1947,10.2381,10.186,10.2207,238391.0
2022-07-05 10:20:00,11.79,11.8,11.75,11.79,121342.0,10.2207,10.2294,10.186,10.2207,121342.0
2022-07-05 10:30:00,11.79,11.91,11.79,11.9,155916.0,10.2207,10.3247,10.2207,10.3161,155916.0
2022-07-05 10:40:00,11.9,11.91,11.8,11.84,157988.0,10.3161,10.3247,10.2294,10.2641,157988.0
2022-07-05 10:50:00,11.83,11.87,11.82,11.87,103996.0,10.2554,10.2901,10.2467,10.2901,103996.0
2022-07-05 11:00:00,11.87,11.9,11.82,11.89,146713.0,10.2901,10.3161,10.2467,10.3074,146713.0
2022-07-05 11:10:00,11.89,11.9,11.82,11.83,402024.0,10.3074,10.3161,10.2467,10.2554,402024.0
2022-07-05 11:20:00,11.83,11.85,11.81,11.84,200594.0,10.2554,10.2727,10.2381,10.2641,200594.0
2022-07-05 11:30:00,11.84,11.86,11.79,11.81,280109.0,10.2641,10.2814,10.2207,10.2381,280109.0
2022-07-05 11:40:00,11.81,11.88,11.81,11.86,166778.0,10.2381,10.2987,10.2381,10.2814,166778.0
2022-07-05 11:50:00,11.86,11.9,11.85,11.88,201651.0,10.2814,10.3161,10.2727,10.2987,201651.0
2022-07-05 12:00:00,11.88,11.92,11.87,11.91,150886.0,10.2987,10.3334,10.2901,10.3247,150886.0
2022-07-05 12:10:00,11.91,11.93,11.89,11.91,154906.0,10.3247,10.3421,10.3074,10.3247,154906.0
2022-07-05 12:20:00,11.91,11.95,11.9,11.93,198450.0,10.3247,10.3594,10.3161,10.3421,198450.0
2022-07-05 12:30:00,11.93,11.94,11.91,11.93,84698.0,10.3421,10.3507,10.3247,10.3421,84698.0
2022-07-05 12:40:00,11.93,11.94,11.87,11.88,113332.0,10.3421,10.3507,10.2901,10.2987,113332.0
2022-07-05 12:50:00,11.88,11.9,11.86,11.9,128508.0,10.2987,10.3161,10.2814,10.3161,128508.0
2022-07-05 13:00:00,11.9,11.93,11.87,11.91,135027.0,10.3161,10.3421,10.2901,10.3247,135027.0
2022-07-05 13:10:00,11.91,11.95,11.9,11.95,187246.0,10.3247,10.3594,10.3161,10.3594,187246.0
2022-07-05 13:20:00,11.95,11.96,11.93,11.94,139357.0,10.3594,10.3681,10.3421,10.3507,139357.0
2022-07-05 13:30:00,11.94,11.97,11.92,11.96,315586.0,10.3507,10.3768,10.3334,10.3681,315586.0
2022-07-05 13:40:00,11.96,12.0,11.94,11.97,147425.0,10.3681,10.4028,10.3507,10.3768,147425.0
2022-07-05 13:50:00,11.97,11.98,11.95,11.97,186390.0,10.3768,10.3854,10.3594,10.3768,186390.0
2022-07-05 14:00:00,11.97,12.01,11.96,12.0,412398.0,10.3768,10.4114,10.3681,10.4028,412398.0
2022-07-05 14:10:00,12.0,12.02,11.97,12.01,376761.0,10.4028,10.4201,10.3768,10.4114,376761.0
2022-07-05 14:20:00,12.01,12.04,11.99,12.04,326346.0,10.4114,10.4374,10.3941,10.4374,326346.0
2022-07-05 14:30:00,12.04,12.09,12.03,12.08,698377.0,10.4374,10.4808,10.4288,10.4721,698377.0
2022-07-05 14:40:00,12.08,12.1,12.03,12.04,587089.0,10.4721,10.4895,10.4288,10.4374,587089.0
2022-07-05 14:50:00,12.05,12.06,12.02,12.04,350975.0,10.4461,10.4548,10.4201,10.4374,350975.0
2022-07-05 15:00:00,12.04,12.08,12.0,12.05,495792.0,10.4374,10.4721,10.4028,10.4461,495792.0
2022-07-05 15:10:00,12.06,12.08,12.02,12.03,811653.0,10.4548,10.4721,10.4201,10.4288,811653.0
2022-07-05 15:20:00,12.03,12.09,12.02,12.07,380677.0,10.4288,10.4808,10.4201,10.4634,380677.0
2022-07-05 15:30:00,12.07,12.08,12.03,12.05,498476.0,10.4634,10.4721,10.4288,10.4461,498476.0
2022-07-05 15:40:00,12.05,12.09,12.05,12.08,452263.0,10.4461,10.4808,10.4461,10.4721,452263.0
2022-07-05 15:50:00,12.08,12.13,12.07,12.12,1077393.0,10.4721,10.5155,10.4634,10.5068,1077393.0
2022-07-06 09:30:00,12.04,12.14,12.03,12.04,354922.0,10.4374,10.5241,10.4288,10.4374,354922.0
2022-07-06 09:40:00,12.04,12.14,12.01,12.08,227091.0,10.4374,10.5241,10.4114,10.4721,227091.0
2022-07-06 09:50:00,12.08,12.09,11.94,11.95,245087.0,10.4721,10.4808,10.3507,10.3594,245087.0
2022-07-06 10:00:00,11.94,12.02,11.93,12.01,288170.0,10.3507,10.4201,10.3421,10.4114,288170.0
2022-07-06 10:10:00,12.01,12.02,11.95,11.96,258702.0,10.4114,10.4201,10.3594,10.3681,258702.0
2022-07-06 10:20:00,11.95,12.06,11.94,12.04,431867.0,10.3594,10.4548,10.3507,10.4374,431867.0
2022-07-06 10:30:00,12.04,12.05,11.99,12.01,248571.0,10.4374,10.4461,10.3941,10.4114,248571.0
2022-07-06 10:40:00,12.01,12.04,11.97,11.97,229080.0,10.4114,10.4374,10.3768,10.3768,229080.0
2022-07-06 10:50:00,11.98,12.01,11.96,12.0,182378.0,10.3854,10.4114,10.3681,10.4028,182378.0
2022-07-06 11:00:00,12.0,12.0,11.92,11.94,358610.0,10.4028,10.4028,10.3334,10.3507,358610.0
2022-07-06 11:10:00,11.93,12.0,11.92,11.99,198441.0,10.3421,10.4028,10.3334,10.3941,198441.0
2022-07-06 11:20:00,11.99,12.01,11.96,11.99,226975.0,10.3941,10.4114,10.3681,10.3941,226975.0
2022-07-06 11:30:00,11.99,12.01,11.94,12.01,171120.0,10.3941,10.4114,10.3507,10.4114,171120.0
2022-07-06 11:40:00,12.01,12.01,11.98,12.01,177900.0,10.4114,10.4114,10.3854,10.4114,177900.0
2022-07-06 11:50:00,12.0,12.02,12.0,12.02,132918.0,10.4028,10.4201,10.4028,10.4201,132918.0
2022-07-06 12:00:00,12.02,12.03,11.96,11.97,191146.0,10.4201,10.4288,10.3681,10.3768,191146.0
2022-07-06 12:10:00,11.96,12.0,11.95,12.0,170748.0,10.3681,10.4028,10.3594,10.4028,170748.0
2022-07-06 12:20:00,12.0,12.01,11.97,12.0,85209.0,10.4028,10.4114,10.3768,10.4028,85209.0
2022-07-06 12:30:00,11.99,12.0,11.97,11.99,163990.0,10.3941,10.4028,10.3768,10.3941,163990.0
2022-07-06 12:40:00,11.98,12.01,11.97,12.01,229052.0,10.3854,10.4114,10.3768,10.4114,229052.0
2022-07-06 12:50:00,12.0,12.01,11.98,12.0,193875.0,10.4028,10.4114,10.3854,10.4028,193875.0
2022-07-06 13:00:00,12.0,12.04,12.0,12.02,236112.0,10.4028,10.4374,10.4028,10.4201,236112.0
2022-07-06 13:10:00,12.02,12.04,12.02,12.04,71360.0,10.4201,10.4374,10.4201,10.4374,71360.0
2022-07-06 13:20:00,12.04,12.04,12.0,12.01,116317.0,10.4374,10.4374,10.4028,10.4114,116317.0
2022-07-06 13:30:00,12.01,12.03,11.99,12.03,111565.0,10.4114,10.4288,10.3941,10.4288,111565.0
2022-07-06 13:40:00,12.03,12.05,12.02,12.04,168728.0,10.4288,10.4461,10.4201,10.4374,168728.0
2022-07-06 13:50:00,12.04,12.07,12.03,12.05,216055.0,10.4374,10.4634,10.4288,10.4461,216055.0
2022-07-06 14:00:00,12.05,12.07,12.01,12.04,401000.0,10.4461,10.4634,10.4114,10.4374,401000.0
2022-07-06 14:10:00,12.04,12.04,11.98,12.03,417694.0,10.4374,10.4374,10.3854,10.4288,417694.0
2022-07-06 14:20:00,12.03,12.1,12.02,12.1,249719.0,10.4288,10.4895,10.4201,10.4895,249719.0
2022-07-06 14:30:00,12.1,12.16,12.09,12.13,314339.0,10.4895,10.5415,10.4808,10.5155,314339.0
2022-07-06 14:40:00,12.13,12.18,12.12,12.16,334204.0,10.5155,10.5588,10.5068,10.5415,334204.0
2022-07-06 14:50:00,12.15,12.16,12.12,12.15,239275.0,10.5328,10.5415,10.5068,10.5328,239275.0
2022-07-06 15:00:00,12.14,12.15,12.1,12.12,207992.0,10.5241,10.5328,10.4895,10.5068,207992.0
2022-07-06 15:10:00,12.12,12.17,12.11,12.17,389742.0,10.5068,10.5501,10.4981,10.5501,389742.0
2022-07-06 15:20:00,12.17,12.2,12.16,12.18,383922.0,10.5501,10.5761,10.5415,10.5588,383922.0
2022-07-06 15:30:00,12.18,12.2,12.16,12.17,442420.0,10.5588,10.5761,10.5415,10.5501,442420.0
2022-07-06 15:40:00,12.17,12.18,12.14,12.15,565399.0,10.5501,10.5588,10.5241,10.5328,565399.0
2022-07-06 15:50:00,12.16,12.17,12.11,12.13,1237647.0,10.5415,10.5501,10.4981,10.5155,1237647.0
2022-07-07 09:30:00,12.27,12.4,12.26,12.34,460782.0,10.6368,10.7495,10.6282,10.6975,460782.0
2022-07-07 09:40:00,12.34,12.4,12.31,12.4,342392.0,10.6975,10.7495,10.6715,10.7495,342392.0
2022-07-07 09:50:00,12.4,12.4,12.31,12.35,444857.0,10.7495,10.7495,10.6715,10.7062,444857.0
2022-07-07 10:00:00,12.34,12.35,12.29,12.32,350224.0,10.6975,10.7062,10.6542,10.6802,350224.0
2022-07-07 10:10:00,12.32,12.35,12.26,12.26,247068.0,10.6802,10.7062,10.6282,10.6282,247068.0
2022-07-07 10:20:00,12.26,12.32,12.25,12.32,131760.0,10.6282,10.6802,10.6195,10.6802,131760.0
2022-07-07 10:30:00,12.32,12.35,12.31,12.34,227329.0,10.6802,10.7062,10.6715,10.6975,227329.0
2022-07-07 10:40:00,12.34,12.36,12.31,12.34,347460.0,10.6975,10.7148,10.6715,10.6975,347460.0
2022-07-07 10:50:00,12.34,12.4,12.34,12.35,233919.0,10.6975,10.7495,10.6975,10.7062,233919.0
2022-07-07 11:00:00,12.35,12.39,12.34,12.34,141851.0,10.7062,10.7409,10.6975,10.6975,141851.0
2022-07-07 11:10:00,12.34,12.36,12.33,12.35,159057.0,10.6975,10.7148,10.6888,10.7062,159057.0
2022-07-07 11:20:00,12.34,12.38,12.33,12.34,189822.0,10.6975,10.7322,10.6888,10.6975,189822.0
2022-07-07 11:30:00,12.34,12.35,12.32,12.34,99706.0,10.6975,10.7062,10.6802,10.6975,99706.0
2022-07-07 11:40:00,12.34,12.35,12.33,12.34,56933.0,10.6975,10.7062,10.6888,10.6975,56933.0
2022-07-07 11:50:00,12.34,12.36,12.33,12.36,144826.0,10.6975,10.7148,10.6888,10.7148,144826.0
2022-07-07 12:00:00,12.35,12.38,12.35,12.37,106794.0,10.7062,10.7322,10.7062,10.7235,106794.0
2022-07-07 12:10:00,12.36,12.38,12.34,12.38,78543.0,10.7148,10.7322,10.6975,10.7322,78543.0
2022-07-07 12:20:00,12.38,12.38,12.34,12.35,149854.0,10.7322,10.7322,10.6975,10.7062,149854.0
2022-07-07 12:30:00,12.35,12.37,12.34,12.37,97892.0,10.7062,10.7235,10.6975,10.7235,97892.0
2022-07-07 12:40:00,12.37,12.38,12.35,12.35,190903.0,10.7235,10.7322,10.7062,10.7062,190903.0
2022-07-07 12:50:00,12.35,12.37,12.34,12.37,183039.0,10.7062,10.7235,10.6975,10.7235,183039.0
2022-07-07 13:00:00,12.37,12.37,12.34,12.35,170058.0,10.7235,10.7235,10.6975,10.7062,170058.0
2022-07-07 13:10:00,12.36,12.38,12.34,12.37,120619.0,10.7148,10.7322,10.6975,10.7235,120619.0
2022-07-07 13:20:00,12.37,12.37,12.35,12.36,87573.0,10.7235,10.7235,10.7062,10.7148,87573.0
2022-07-07 13:30:00,12.35,12.39,12.34,12.39,147753.0,10.7062,10.7409,10.6975,10.7409,147753.0
2022-07-07 13:40:00,12.38,12.39,12.36,12.37,161529.0,10.7322,10.7409,10.7148,10.7235,161529.0
2022-07-07 13:50:00,12.37,12.37,12.35,12.36,118635.0,10.7235,10.7235,10.7062,10.7148,118635.0
2022-07-07 14:00:00,12.36,12.38,12.35,12.38,120699.0,10.7148,10.7322,10.7062,10.7322,120699.0
2022-07-07 14:10:00,12.37,12.39,12.37,12.38,83380.0,10.7235,10.7409,10.7235,10.7322,83380.0
2022-07-07 14:20:00,12.38,12.39,12.38,12.38,42035.0,10.7322,10.7409,10.7322,10.7322,42035.0
2022-07-07 14:30:00,12.39,12.39,12.36,12.37,118232.0,10.7409,10.7409,10.7148,10.7235,118232.0
2022-07-07 14:40:00,12.38,12.39,12.36,12.38,132514.0,10.7322,10.7409,10.7148,10.7322,132514.0
2022-07-07 14:50:00,12.38,12.39,12.37,12.39,75066.0,10.7322,10.7409,10.7235,10.7409,75066.0
2022-07-07 15:00:00,12.39,12.41,12.38,12.4,159257.0,10.7409,10.7582,10.7322,10.7495,159257.0
2022-07-07 15:10:00,12.4,12.42,12.4,12.42,108756.0,10.7495,10.7669,10.7495,10.7669,108756.0
2022-07-07 15:20:00,12.42,12.42,12.38,12.38,181029.0,10.7669,10.7669,10.7322,10.7322,181029.0
2022-07-07 15:30:00,12.38,12.4,12.37,12.38,292747.0,10.7322,10.7495,10.7235,10.7322,292747.0
2022-07-07 15:40:00,12.37,12.39,12.37,12.38,381059.0,10.7235,10.7409,10.7235,10.7322,381059.0
2022-07-07 15:50:00,12.38,12.4,12.37,12.38,946843.0,10.7322,10.7495,10.7235,10.7322,946843.0
2022-07-08 09:30:00,12.46,12.46,12.25,12.3,566639.0,10.8015,10.8015,10.6195,10.6628,566639.0
2022-07-08 09:40:00,12.29,12.37,12.26,12.27,233498.0,10.6542,10.7235,10.6282,10.6368,233498.0
2022-07-08 09:50:00,12.27,12.27,12.2,12.24,319832.0,10.6368,10.6368,10.5761,10.6108,319832.0
2022-07-08 10:00:00,12.23,12.24,12.18,12.21,352908.0,10.6021,10.6108,10.5588,10.5848,352908.0
2022-07-08 10:10:00,12.2,12.26,12.18,12.26,248314.0,10.5761,10.6282,10.5588,10.6282,248314.0
2022-07-08 10:20:00,12.25,12.31,12.23,12.29,283961.0,10.6195,10.6715,10.6021,10.6542,283961.0
2022-07-08 10:30:00,12.29,12.35,12.28,12.35,260309.0,10.6542,10.7062,10.6455,10.7062,260309.0
2022-07-08 10:40:00,12.35,12.39,12.33,12.37,222753.0,10.7062,10.7409,10.6888,10.7235,222753.0
2022-07-08 10:50:00,12.37,12.38,12.34,12.36,153921.0,10.7235,10.7322,10.6975,10.7148,153921.0
2022-07-08 11:00:00,12.36,12.39,12.34,12.39,150207.0,10.7148,10.7409,10.6975,10.7409,150207.0
2022-07-08 11:10:00,12.39,12.42,12.37,12.38,356281.0,10.7409,10.7669,10.7235,10.7322,356281.0
2022-07-08 11:20:00,12.38,12.41,12.37,12.38,93188.0,10.7322,10.7582,10.7235,10.7322,93188.0
2022-07-08 11:30:00,12.37,12.37,12.34,12.35,128951.0,10.7235,10.7235,10.6975,10.7062,128951.0
2022-07-08 11:40:00,12.34,12.35,12.29,12.31,134057.0,10.6975,10.7062,10.6542,10.6715,134057.0
2022-07-08 11:50:00,12.3,12.35,12.3,12.35,71374.0,10.6628,10.7062,10.6628,10.7062,71374.0
2022-07-08 12:00:00,12.35,12.35,12.29,12.3,130307.0,10.7062,10.7062,10.6542,10.6628,130307.0
2022-07-08 12:10:00,12.3,12.32,12.29,12.32,77016.0,10.6628,10.6802,10.6542,10.6802,77016.0
2022-07-08 12:20:00,12.31,12.32,12.27,12.27,145877.0,10.6715,10.6802,10.6368,10.6368,145877.0
2022-07-08 12:30:00,12.28,12.29,12.26,12.26,92310.0,10.6455,10.6542,10.6282,10.6282,92310.0
2022-07-08 12:40:00,12.26,12.28,12.25,12.28,108874.0,10.6282,10.6455,10.6195,10.6455,108874.0
2022-07-08 12:50:00,12.27,12.28,12.24,12.25,63079.0,10.6368,10.6455,10.6108,10.6195,63079.0
2022-07-08 13:00:00,12.25,12.25,12.22,12.24,121447.0,10.6195,10.6195,10.5935,10.6108,121447.0
2022-07-08 13:10:00,12.24,12.26,12.22,12.24,148655.0,10.6108,10.6282,10.5935,10.6108,148655.0
2022-07-08 13:20:00,12.24,12.27,12.23,12.27,56450.0,10.6108,10.6368,10.6021,10.6368,56450.0
2022-07-08 13:30:00,12.27,12.27,12.24,12.26,197747.0,10.6368,10.6368,10.6108,10.6282,197747.0
2022-07-08 13:40:00,12.26,12.28,12.25,12.28,199665.0,10.6282,10.6455,10.6195,10.6455,199665.0
2022-07-08 13:50:00,12.28,12.3,12.24,12.25,361812.0,10.6455,10.6628,10.6108,10.6195,361812.0
2022-07-08 14:00:00,12.25,12.3,12.23,12.28,285823.0,10.6195,10.6628,10.6021,10.6455,285823.0
2022-07-08 14:10:00,12.28,12.3,12.27,12.29,132741.0,10.6455,10.6628,10.6368,10.6542,132741.0
2022-07-08 14:20:00,12.29,12.32,12.29,12.32,107958.0,10.6542,10.6802,10.6542,10.6802,107958.0
2022-07-08 14:30:00,12.32,12.34,12.31,12.34,93517.0,10.6802,10.6975,10.6715,10.6975,93517.0
2022-07-08 14:40:00,12.34,12.36,12.32,12.35,252937.0,10.6975,10.7148,10.6802,10.7062,252937.0
2022-07-08 14:50:00,12.35,12.36,12.33,12.36,127711.0,10.7062,10.7148,10.6888,10.7148,127711.0
2022-07-08 15:00:00,12.36,12.38,12.34,12.34,294328.0,10.7148,10.7322,10.6975,10.6975,294328.0
2022-07-08 15:10:00,12.35,12.37,12.34,12.37,128299.0,10.7062,10.7235,10.6975,10.7235,128299.0
2022-07-08 15:20:00,12.37,12.37,12.34,12.35,110056.0,10.7235,10.7235,10.6975,10.7062,110056.0
2022-07-08 15:30:00,12.35,12.35,12.32,12.33,283721.0,10.7062,10.7062,10.6802,10.6888,283721.0
2022-07-08 15:40:00,12.33,12.34,12.31,12.32,329343.0,10.6888,10.6975,10.6715,10.6802,329343.0
2022-07-08 15:50:00,12.31,12.32,12.26,12.27,681395.0,10.6715,10.6802,10.6282,10.6368,681395.0
2022-07-11 09:30:00,12.16,12.21,12.13,12.17,336156.0,10.5415,10.5848,10.5155,10.5501,336156.0
2022-07-11 09:40:00,12.17,12.17,12.09,12.13,207726.0,10.5501,10.5501,10.4808,10.5155,207726.0
2022-07-11 09:50:00,12.13,12.32,12.12,12.3,325675.0,10.5155,10.6802,10.5068,10.6628,325675.0
2022-07-11 10:00:00,12.3,12.37,12.29,12.31,333410.0,10.6628,10.7235,10.6542,10.6715,333410.0
2022-07-11 10:10:00,12.31,12.37,12.28,12.28,199037.0,10.6715,10.7235,10.6455,10.6455,199037.0
2022-07-11 10:20:00,12.29,12.29,12.24,12.26,114531.0,10.6542,10.6542,10.6108,10.6282,114531.0
2022-07-11 10:30:00,12.26,12.27,12.22,12.25,157661.0,10.6282,10.6368,10.5935,10.6195,157661.0
2022-07-11 10:40:00,12.25,12.27,12.21,12.24,348457.0,10.6195,10.6368,10.5848,10.6108,348457.0
2022-07-11 10:50:00,12.23,12.24,12.17,12.18,237593.0,10.6021,10.6108,10.5501,10.5588,237593.0
2022-07-11 11:00:00,12.17,12.2,12.16,12.2,237448.0,10.5501,10.5761,10.5415,10.5761,237448.0
2022-07-11 11:10:00,12.2,12.22,12.18,12.19,218277.0,10.5761,10.5935,10.5588,10.5675,218277.0
2022-07-11 11:20:00,12.19,12.22,12.17,12.21,104356.0,10.5675,10.5935,10.5501,10.5848,104356.0
2022-07-11 11:30:00,12.21,12.24,12.2,12.22,244579.0,10.5848,10.6108,10.5761,10.5935,244579.0
2022-07-11 11:40:00,12.21,12.23,12.19,12.21,103188.0,10.5848,10.6021,10.5675,10.5848,103188.0
2022-07-11 11:50:00,12.21,12.24,12.2,12.24,216893.0,10.5848,10.6108,10.5761,10.6108,216893.0
2022-07-11 12:00:00,12.24,12.25,12.21,12.24,126577.0,10.6108,10.6195,10.5848,10.6108,126577.0
2022-07-11 12:10:00,12.23,12.25,12.22,12.25,78642.0,10.6021,10.6195,10.5935,10.6195,78642.0
2022-07-11 12:20:00,12.24,12.25,12.22,12.23,122032.0,10.6108,10.6195,10.5935,10.6021,122032.0
2022-07-11 12:30:00,12.23,12.25,12.21,12.25,97173.0,10.6021,10.6195,10.5848,10.6195,97173.0
2022-07-11 12:40:00,12.25,12.26,12.23,12.25,115649.0,10.6195,10.6282,10.6021,10.6195,115649.0
2022-07-11 12:50:00,12.25,12.27,12.23,12.26,86261.0,10.6195,10.6368,10.6021,10.6282,86261.0
2022-07-11 13:00:00,12.26,12.29,12.25,12.29,169968.0,10.6282,10.6542,10.6195,10.6542,169968.0
2022-07-11 13:10:00,12.29,12.3,12.28,12.29,88014.0,10.6542,10.6628,10.6455,10.6542,88014.0
2022-07-11 13:20:00,12.29,12.31,12.28,12.3,128582.0,10.6542,10.6715,10.6455,10.6628,128582.0
2022-07-11 13:30:00,12.3,12.32,12.3,12.31,115252.0,10.6628,10.6802,10.6628,10.6715,115252.0
2022-07-11 13:40:00,12.3,12.31,12.27,12.27,77711.0,10.6628,10.6715,10.6368,10.6368,77711.0
2022-07-11 13:50:00,12.28,12.3,12.27,12.29,86875.0,10.6455,10.6628,10.6368,10.6542,86875.0
2022-07-11 14:00:00,12.29,12.3,12.25,12.27,125186.0,10.6542,10.6628,10.6195,10.6368,125186.0
2022-07-11 14:10:00,12.26,12.27,12.24,12.26,102992.0,10.6282,10.6368,10.6108,10.6282,102992.0
2022-07-11 14:20:00,12.26,12.27,12.25,12.26,54352.0,10.6282,10.6368,10.6195,10.6282,54352.0
2022-07-11 14:30:00,12.25,12.27,12.25,12.27,62095.0,10.6195,10.6368,10.6195,10.6368,62095.0
2022-07-11 14:40:00,12.27,12.28,12.25,12.25,101862.0,10.6368,10.6455,10.6195,10.6195,101862.0
2022-07-11 14:50:00,12.25,12.26,12.23,12.23,200727.0,10.6195,10.6282,10.6021,10.6021,200727.0
2022-07-11 15:00:00,12.23,12.24,12.21,12.22,144774.0,10.6021,10.6108,10.5848,10.5935,144774.0
2022-07-11 15:10:00,12.21,12.24,12.21,12.24,142324.0,10.5848,10.6108,10.5848,10.6108,142324.0
2022-07-11 15:20:00,12.24,12.25,12.23,12.25,99981.0,10.6108,10.6195,10.6021,10.6195,99981.0
2022-07-11 15:30:00,12.24,12.28,12.24,12.28,322772.0,10.6108,10.6455,10.6108,10.6455,322772.0
2022-07-11 15:40:00,12.28,12.29,12.25,12.27,678033.0,10.6455,10.6542,10.6195,10.6368,678033.0
2022-07-11 15:50:00,12.27,12.3,12.26,12.3,592205.0,10.6368,10.6628,10.6282,10.6628,592205.0
2022-07-12 09:30:00,12.2,12.26,12.15,12.26,385602.0,10.5761,10.6282,10.5328,10.6282,385602.0
2022-07-12 09:40:00,12.25,12.36,12.24,12.31,342068.0,10.6195,10.7148,10.6108,10.6715,342068.0
2022-07-12 09:50:00,12.31,12.41,12.3,12.38,499567.0,10.6715,10.7582,10.6628,10.7322,499567.0
2022-07-12 10:00:00,12.38,12.39,12.31,12.33,411238.0,10.7322,10.7409,10.6715,10.6888,411238.0
2022-07-12 10:10:00,12.33,12.42,12.3,12.41,297742.0,10.6888,10.7669,10.6628,10.7582,297742.0
2022-07-12 10:20:00,12.41,12.44,12.38,12.39,172051.0,10.7582,10.7842,10.7322,10.7409,172051.0
2022-07-12 10:30:00,12.39,12.45,12.39,12.44,153118.0,10.7409,10.7929,10.7409,10.7842,153118.0
2022-07-12 10:40:00,12.43,12.47,12.4,12.44,235247.0,10.7755,10.8102,10.7495,10.7842,235247.0
2022-07-12 10:50:00,12.45,12.47,12.43,12.46,185282.0,10.7929,10.8102,10.7755,10.8015,185282.0
2022-07-12 11:00:00,12.46,12.48,12.43,12.46,252898.0,10.8015,10.8189,10.7755,10.8015,252898.0
2022-07-12 11:10:00,12.46,12.52,12.45,12.51,326077.0,10.8015,10.8535,10.7929,10.8449,326077.0
2022-07-12 11:20:00,12.51,12.56,12.5,12.55,207977.0,10.8449,10.8882,10.8362,10.8796,207977.0
2022-07-12 11:30:00,12.55,12.57,12.54,12.55,202737.0,10.8796,10.8969,10.8709,10.8796,202737.0
2022-07-12 11:40:00,12.55,12.57,12.53,12.57,127828.0,10.8796,10.8969,10.8622,10.8969,127828.0
2022-07-12 11:50:00,12.57,12.57,12.54,12.56,171620.0,10.8969,10.8969,10.8709,10.8882,171620.0
2022-07-12 12:00:00,12.56,12.59,12.55,12.57,170004.0,10.8882,10.9142,10.8796,10.8969,170004.0
2022-07-12 12:10:00,12.56,12.58,12.54,12.55,155726.0,10.8882,10.9056,10.8709,10.8796,155726.0
2022-07-12 12:20:00,12.54,12.56,12.54,12.55,108699.0,10.8709,10.8882,10.8709,10.8796,108699.0
2022-07-12 12:30:00,12.56,12.58,12.54,12.57,155774.0,10.8882,10.9056,10.8709,10.8969,155774.0
2022-07-12 12:40:00,12.57,12.57,12.54,12.54,111638.0,10.8969,10.8969,10.8709,10.8709,111638.0
2022-07-12 12:50:00,12.54,12.55,12.52,12.54,174808.0,10.8709,10.8796,10.8535,10.8709,174808.0
2022-07-12 13:00:00,12.54,12.57,12.53,12.54,129937.0,10.8709,10.8969,10.8622,10.8709,129937.0
2022-07-12 13:10:00,12.54,12.55,12.5,12.51,142387.0,10.8709,10.8796,10.8362,10.8449,142387.0
2022-07-12 13:20:00,12.51,12.52,12.49,12.51,154943.0,10.8449,10.8535,10.8275,10.8449,154943.0
2022-07-12 13:30:00,12.51,12.53,12.5,12.51,111744.0,10.8449,10.8622,10.8362,10.8449,111744.0
2022-07-12 13:40:00,12.51,12.53,12.48,12.49,196017.0,10.8449,10.8622,10.8189,10.8275,196017.0
2022-07-12 13:50:00,12.48,12.5,12.47,12.48,199213.0,10.8189,10.8362,10.8102,10.8189,199213.0
2022-07-12 14:00:00,12.48,12.49,12.44,12.46,146617.0,10.8189,10.8275,10.7842,10.8015,146617.0
2022-07-12 14:10:00,12.47,12.48,12.46,12.48,113265.0,10.8102,10.8189,10.8015,10.8189,113265.0
2022-07-12 14:20:00,12.48,12.48,12.45,12.45,135823.0,10.8189,10.8189,10.7929,10.7929,135823.0
2022-07-12 14:30:00,12.46,12.47,12.45,12.45,167929.0,10.8015,10.8102,10.7929,10.7929,167929.0
2022-07-12 14:40:00,12.45,12.46,12.44,12.45,90973.0,10.7929,10.8015,10.7842,10.7929,90973.0
2022-07-12 14:50:00,12.45,12.45,12.43,12.44,143249.0,10.7929,10.7929,10.7755,10.7842,143249.0
2022-07-12 15:00:00,12.43,12.44,12.37,12.38,633680.0,10.7755,10.7842,10.7235,10.7322,633680.0
2022-07-12 15:10:00,12.37,12.39,12.36,12.38,324120.0,10.7235,10.7409,10.7148,10.7322,324120.0
2022-07-12 15:20:00,12.37,12.38,12.32,12.34,325064.0,10.7235,10.7322,10.6802,10.6975,325064.0
2022-07-12 15:30:00,12.34,12.35,12.3,12.32,263798.0,10.6975,10.7062,10.6628,10.6802,263798.0
2022-07-12 15:40:00,12.32,12.35,12.29,12.35,387744.0,10.6802,10.7062,10.6542,10.7062,387744.0
2022-07-12 15:50:00,12.34,12.35,12.31,12.35,1140306.0,10.6975,10.7062,10.6715,10.7062,1140306.0
2022-07-13 09:30:00,12.3,12.3,12.09,12.13,530694.0,10.6628,10.6628,10.4808,10.5155,530694.0
2022-07-13 09:40:00,12.13,12.19,12.06,12.12,364260.0,10.5155,10.5675,10.4548,10.5068,364260.0
2022-07-13 09:50:00,12.12,12.13,12.02,12.04,291715.0,10.5068,10.5155,10.4201,10.4374,291715.0
2022-07-13 10:00:00,12.04,12.06,11.99,12.02,425648.0,10.4374,10.4548,10.3941,10.4201,425648.0
2022-07-13 10:10:00,12.02,12.03,11.94,11.97,568238.0,10.4201,10.4288,10.3507,10.3768,568238.0
2022-07-13 10:20:00,11.96,12.02,11.92,12.01,308336.0,10.3681,10.4201,10.3334,10.4114,308336.0
2022-07-13 10:30:00,12.02,12.08,12.0,12.06,267071.0,10.4201,10.4721,10.4028,10.4548,267071.0
2022-07-13 10:40:00,12.06,12.08,12.01,12.04,246130.0,10.4548,10.4721,10.4114,10.4374,246130.0
2022-07-13 10:50:00,12.05,12.09,12.03,12.05,210083.0,10.4461,10.4808,10.4288,10.4461,210083.0
2022-07-13 11:00:00,12.05,12.13,12.02,12.11,360741.0,10.4461,10.5155,10.4201,10.4981,360741.0
2022-07-13 11:10:00,12.11,12.17,12.09,12.11,565244.0,10.4981,10.5501,10.4808,10.4981,565244.0
2022-07-13 11:20:00,12.11,12.11,12.04,12.05,340437.0,10.4981,10.4981,10.4374,10.4461,340437.0
2022-07-13 11:30:00,12.04,12.05,11.99,12.0,319849.0,10.4374,10.4461,10.3941,10.4028,319849.0
2022-07-13 11:40:00,12.0,12.04,11.99,12.03,202981.0,10.4028,10.4374,10.3941,10.4288,202981.0
2022-07-13 11:50:00,12.03,12.06,12.02,12.03,145891.0,10.4288,10.4548,10.4201,10.4288,145891.0
2022-07-13 12:00:00,12.03,12.07,12.01,12.07,261531.0,10.4288,10.4634,10.4114,10.4634,261531.0
2022-07-13 12:10:00,12.06,12.08,12.03,12.08,227624.0,10.4548,10.4721,10.4288,10.4721,227624.0
2022-07-13 12:20:00,12.08,12.14,12.04,12.13,645494.0,10.4721,10.5241,10.4374,10.5155,645494.0
2022-07-13 12:30:00,12.12,12.18,12.11,12.16,411450.0,10.5068,10.5588,10.4981,10.5415,411450.0
2022-07-13 12:40:00,12.15,12.15,12.12,12.15,124252.0,10.5328,10.5328,10.5068,10.5328,124252.0
2022-07-13 12:50:00,12.15,12.16,12.12,12.15,260071.0,10.5328,10.5415,10.5068,10.5328,260071.0
2022-07-13 13:00:00,12.15,12.19,12.11,12.15,279655.0,10.5328,10.5675,10.4981,10.5328,279655.0
2022-07-13 13:10:00,12.14,12.18,12.13,12.13,247466.0,10.5241,10.5588,10.5155,10.5155,247466.0
2022-07-13 13:20:00,12.13,12.16,12.13,12.14,176386.0,10.5155,10.5415,10.5155,10.5241,176386.0
2022-07-13 13:30:00,12.14,12.15,12.11,12.12,186196.0,10.5241,10.5328,10.4981,10.5068,186196.0
2022-07-13 13:40:00,12.12,12.19,12.12,12.18,313403.0,10.5068,10.5675,10.5068,10.5588,313403.0
2022-07-13 13:50:00,12.18,12.19,12.15,12.16,207826.0,10.5588,10.5675,10.5328,10.5415,207826.0
2022-07-13 14:00:00,12.17,12.17,12.09,12.1,417750.0,10.5501,10.5501,10.4808,10.4895,417750.0
2022-07-13 14:10:00,12.09,12.13,12.09,12.12,192875.0,10.4808,10.5155,10.4808,10.5068,192875.0
2022-07-13 14:20:00,12.12,12.15,12.1,12.15,111211.0,10.5068,10.5328,10.4895,10.5328,111211.0
2022-07-13 14:30:00,12.15,12.19,12.14,12.19,136838.0,10.5328,10.5675,10.5241,10.5675,136838.0
2022-07-13 14:40:00,12.19,12.2,12.17,12.18,125047.0,10.5675,10.5761,10.5501,10.5588,125047.0
2022-07-13 14:50:00,12.18,12.21,12.16,12.21,213541.0,10.5588,10.5848,10.5415,10.5848,213541.0
2022-07-13 15:00:00,12.21,12.23,12.18,12.2,384504.0,10.5848,10.6021,10.5588,10.5761,384504.0
2022-07-13 15:10:00,12.19,12.23,12.19,12.22,337070.0,10.5675,10.6021,10.5675,10.5935,337070.0
2022-07-13 15:20:00,12.22,12.23,12.2,12.21,426831.0,10.5935,10.6021,10.5761,10.5848,426831.0
2022-07-13 15:30:00,12.21,12.21,12.16,12.2,624739.0,10.5848,10.5848,10.5415,10.5761,624739.0
2022-07-13 15:40:00,12.2,12.2,12.14,12.16,784463.0,10.5761,10.5761,10.5241,10.5415,784463.0
2022-07-13 15:50:00,12.15,12.16,12.12,12.12,1511473.0,10.5328,10.5415,10.5068,10.5068,1511473.0
2022-07-14 09:30:00,11.88,11.93,11.8,11.8,837273.0,10.2987,10.3421,10.2294,10.2294,837273.0
2022-07-14 09:40:00,11.8,11.86,11.77,11.84,305910.0,10.2294,10.2814,10.2034,10.2641,305910.0
2022-07-14 09:50:00,11.83,11.92,11.83,11.86,575003.0,10.2554,10.3334,10.2554,10.2814,575003.0
2022-07-14 10:00:00,11.87,11.88,11.8,11.83,483016.0,10.2901,10.2987,10.2294,10.2554,483016.0
2022-07-14 10:10:00,11.83,11.86,11.77,11.79,523528.0,10.2554,10.2814,10.2034,10.2207,523528.0
2022-07-14 10:20:00,11.79,11.87,11.79,11.87,364144.0,10.2207,10.2901,10.2207,10.2901,364144.0
2022-07-14 10:30:00,11.86,11.9,11.79,11.82,296007.0,10.2814,10.3161,10.2207,10.2467,296007.0
2022-07-14 10:40:00,11.81,11.83,11.77,11.79,303402.0,10.2381,10.2554,10.2034,10.2207,303402.0
2022-07-14 10:50:00,11.79,11.81,11.76,11.79,257051.0,10.2207,10.2381,10.1947,10.2207,257051.0
2022-07-14 11:00:00,11.79,11.83,11.77,11.8,295640.0,10.2207,10.2554,10.2034,10.2294,295640.0
2022-07-14 11:10:00,11.8,11.83,11.78,11.81,196596.0,10.2294,10.2554,10.212,10.2381,196596.0
2022-07-14 11:20:00,11.8,11.86,11.8,11.85,496094.0,10.2294,10.2814,10.2294,10.2727,496094.0
2022-07-14 11:30:00,11.85,11.87,11.83,11.86,369100.0,10.2727,10.2901,10.2554,10.2814,369100.0
2022-07-14 11:40:00,11.86,11.92,11.86,11.91,197130.0,10.2814,10.3334,10.2814,10.3247,197130.0
2022-07-14 11:50:00,11.92,11.93,11.9,11.91,90906.0,10.3334,10.3421,10.3161,10.3247,90906.0
2022-07-14 12:00:00,11.92,11.92,11.85,11.86,200501.0,10.3334,10.3334,10.2727,10.2814,200501.0
2022-07-14 12:10:00,11.85,11.88,11.83,11.87,256775.0,10.2727,10.2987,10.2554,10.2901,256775.0
2022-07-14 12:20:00,11.87,11.89,11.83,11.84,167273.0,10.2901,10.3074,10.2554,10.2641,167273.0
2022-07-14 12:30:00,11.84,11.85,11.8,11.81,140912.0,10.2641,10.2727,10.2294,10.2381,140912.0
2022-07-14 12:40:00,11.81,11.81,11.75,11.76,143914.0,10.2381,10.2381,10.186,10.1947,143914.0
2022-07-14 12:50:00,11.76,11.79,11.75,11.78,115230.0,10.1947,10.2207,10.186,10.212,115230.0
2022-07-14 13:00:00,11.77,11.78,11.75,11.77,133972.0,10.2034,10.212,10.186,10.2034,133972.0
2022-07-14 13:10:00,11.76,11.8,11.74,11.78,236234.0,10.1947,10.2294,10.1774,10.212,236234.0
2022-07-14 13:20:00,11.78,11.81,11.78,11.79,126406.0,10.212,10.2381,10.212,10.2207,126406.0
2022-07-14 13:30:00,11.79,11.79,11.76,11.79,139270.0,10.2207,10.2207,10.1947,10.2207,139270.0
2022-07-14 13:40:00,11.79,11.81,11.78,11.8,94313.0,10.2207,10.2381,10.212,10.2294,94313.0
2022-07-14 13:50:00,11.81,11.83,11.78,11.82,116054.0,10.2381,10.2554,10.212,10.2467,116054.0
2022-07-14 14:00:00,11.82,11.85,11.81,11.82,145581.0,10.2467,10.2727,10.2381,10.2467,145581.0
2022-07-14 14:10:00,11.82,11.85,11.79,11.85,123965.0,10.2467,10.2727,10.2207,10.2727,123965.0
2022-07-14 14:20:00,11.85,11.89,11.85,11.88,263001.0,10.2727,10.3074,10.2727,10.2987,263001.0
2022-07-14 14:30:00,11.88,11.91,11.88,11.9,146560.0,10.2987,10.3247,10.2987,10.3161,146560.0
2022-07-14 14:40:00,11.89,11.91,11.87,11.89,168246.0,10.3074,10.3247,10.2901,10.3074,168246.0
2022-07-14 14:50:00,11.89,11.9,11.87,11.9,152873.0,10.3074,10.3161,10.2901,10.3161,152873.0
2022-07-14 15:00:00,11.9,11.91,11.85,11.87,208365.0,10.3161,10.3247,10.2727,10.2901,208365.0
2022-07-14 15:10:00,11.87,11.9,11.86,11.9,306773.0,10.2901,10.3161,10.2814,10.3161,306773.0
2022-07-14 15:20:00,11.9,11.92,11.89,11.9,335918.0,10.3161,10.3334,10.3074,10.3161,335918.0
2022-07-14 15:30:00,11.9,11.91,11.84,11.86,346036.0,10.3161,10.3247,10.2641,10.2814,346036.0
2022-07-14 15:40:00,11.86,11.87,11.84,11.86,464122.0,10.2814,10.2901,10.2641,10.2814,464122.0
2022-07-14 15:50:00,11.86,11.9,11.85,11.88,1024377.0,10.2814,10.3161,10.2727,10.2987,1024377.0
2022-07-15 09:30:00,12.07,12.14,12.03,12.07,524586.0,10.4634,10.5241,10.4288,10.4634,524586.0
2022-07-15 09:40:00,12.08,12.12,12.04,12.07,195642.0,10.4721,10.5068,10.4374,10.4634,195642.0
2022-07-15 09:50:00,12.08,12.09,12.04,12.05,256643.0,10.4721,10.4808,10.4374,10.4461,256643.0
2022-07-15 10:00:00,12.05,12.21,12.05,12.21,400082.0,10.4461,10.5848,10.4461,10.5848,400082.0
2022-07-15 10:10:00,12.21,12.29,12.19,12.25,198261.0,10.5848,10.6542,10.5675,10.6195,198261.0
2022-07-15 10:20:00,12.25,12.33,12.22,12.32,281244.0,10.6195,10.6888,10.5935,10.6802,281244.0
2022-07-15 10:30:00,12.32,12.34,12.29,12.29,155194.0,10.6802,10.6975,10.6542,10.6542,155194.0
2022-07-15 10:40:00,12.3,12.3,12.23,12.27,241668.0,10.6628,10.6628,10.6021,10.6368,241668.0
2022-07-15 10:50:00,12.27,12.29,12.26,12.28,200926.0,10.6368,10.6542,10.6282,10.6455,200926.0
2022-07-15 11:00:00,12.28,12.33,12.28,12.33,186784.0,10.6455,10.6888,10.6455,10.6888,186784.0
2022-07-15 11:10:00,12.32,12.33,12.29,12.3,139034.0,10.6802,10.6888,10.6542,10.6628,139034.0
2022-07-15 11:20:00,12.31,12.34,12.3,12.31,96867.0,10.6715,10.6975,10.6628,10.6715,96867.0
2022-07-15 11:30:00,12.3,12.34,12.29,12.33,175823.0,10.6628,10.6975,10.6542,10.6888,175823.0
2022-07-15 11:40:00,12.33,12.35,12.31,12.35,189010.0,10.6888,10.7062,10.6715,10.7062,189010.0
2022-07-15 11:50:00,12.34,12.36,12.33,12.35,159942.0,10.6975,10.7148,10.6888,10.7062,159942.0
2022-07-15 12:00:00,12.36,12.39,12.33,12.37,190533.0,10.7148,10.7409,10.6888,10.7235,190533.0
2022-07-15 12:10:00,12.36,12.39,12.35,12.39,131267.0,10.7148,10.7409,10.7062,10.7409,131267.0
2022-07-15 12:20:00,12.39,12.4,12.37,12.38,221785.0,10.7409,10.7495,10.7235,10.7322,221785.0
2022-07-15 12:30:00,12.38,12.4,12.37,12.38,199410.0,10.7322,10.7495,10.7235,10.7322,199410.0
2022-07-15 12:40:00,12.38,12.4,12.36,12.4,135590.0,10.7322,10.7495,10.7148,10.7495,135590.0
2022-07-15 12:50:00,12.4,12.41,12.38,12.39,152149.0,10.7495,10.7582,10.7322,10.7409,152149.0
2022-07-15 13:00:00,12.39,12.42,12.38,12.42,132822.0,10.7409,10.7669,10.7322,10.7669,132822.0
2022-07-15 13:10:00,12.42,12.44,12.41,12.44,129782.0,10.7669,10.7842,10.7582,10.7842,129782.0
2022-07-15 13:20:00,12.44,12.49,12.43,12.49,128621.0,10.7842,10.8275,10.7755,10.8275,128621.0
2022-07-15 13:30:00,12.48,12.5,12.47,12.49,263697.0,10.8189,10.8362,10.8102,10.8275,263697.0
2022-07-15 13:40:00,12.49,12.51,12.48,12.51,241818.0,10.8275,10.8449,10.8189,10.8449,241818.0
2022-07-15 13:50:00,12.51,12.52,12.47,12.49,383329.0,10.8449,10.8535,10.8102,10.8275,383329.0
2022-07-15 14:00:00,12.49,12.51,12.47,12.51,228081.0,10.8275,10.8449,10.8102,10.8449,228081.0
2022-07-15 14:10:00,12.51,12.57,12.5,12.55,299548.0,10.8449,10.8969,10.8362,10.8796,299548.0
2022-07-15 14:20:00,12.56,12.56,12.52,12.53,245867.0,10.8882,10.8882,10.8535,10.8622,245867.0
2022-07-15 14:30:00,12.54,12.54,12.53,12.54,107565.0,10.8709,10.8709,10.8622,10.8709,107565.0
2022-07-15 14:40:00,12.54,12.58,12.54,12.58,244408.0,10.8709,10.9056,10.8709,10.9056,244408.0
2022-07-15 14:50:00,12.58,12.58,12.53,12.54,159051.0,10.9056,10.9056,10.8622,10.8709,159051.0
2022-07-15 15:00:00,12.55,12.55,12.53,12.54,113231.0,10.8796,10.8796,10.8622,10.8709,113231.0
2022-07-15 15:10:00,12.54,12.54,12.5,12.51,295250.0,10.8709,10.8709,10.8362,10.8449,295250.0
2022-07-15 15:20:00,12.51,12.52,12.5,12.5,281414.0,10.8449,10.8535,10.8362,10.8362,281414.0
2022-07-15 15:30:00,12.5,12.51,12.47,12.49,606441.0,10.8362,10.8449,10.8102,10.8275,606441.0
2022-07-15 15:40:00,12.48,12.5,12.47,12.47,478468.0,10.8189,10.8362,10.8102,10.8102,478468.0
2022-07-15 15:50:00,12.48,12.52,12.46,12.51,1660870.0,10.8189,10.8535,10.8015,10.8449,1660870.0
2022-07-18 09:30:00,12.71,12.85,12.66,12.79,512751.0,11.0183,11.1396,10.9749,11.0876,512751.0
2022-07-18 09:40:00,12.79,12.8,12.66,12.71,327596.0,11.0876,11.0963,10.9749,11.0183,327596.0
2022-07-18 09:50:00,12.71,12.75,12.64,12.71,279899.0,11.0183,11.0529,10.9576,11.0183,279899.0
2022-07-18 10:00:00,12.72,12.73,12.65,12.65,616958.0,11.0269,11.0356,10.9662,10.9662,616958.0
2022-07-18 10:10:00,12.66,12.69,12.61,12.67,222154.0,10.9749,11.0009,10.9316,10.9836,222154.0
2022-07-18 10:20:00,12.67,12.7,12.66,12.68,130970.0,10.9836,11.0096,10.9749,10.9923,130970.0
2022-07-18 10:30:00,12.69,12.73,12.67,12.69,155699.0,11.0009,11.0356,10.9836,11.0009,155699.0
2022-07-18 10:40:00,12.69,12.72,12.66,12.69,205438.0,11.0009,11.0269,10.9749,11.0009,205438.0
2022-07-18 10:50:00,12.69,12.73,12.68,12.72,149639.0,11.0009,11.0356,10.9923,11.0269,149639.0
2022-07-18 11:00:00,12.72,12.73,12.67,12.68,130217.0,11.0269,11.0356,10.9836,10.9923,130217.0
2022-07-18 11:10:00,12.68,12.69,12.65,12.67,128248.0,10.9923,11.0009,10.9662,10.9836,128248.0
2022-07-18 11:20:00,12.67,12.69,12.66,12.67,189959.0,10.9836,11.0009,10.9749,10.9836,189959.0
2022-07-18 11:30:00,12.67,12.68,12.64,12.67,313141.0,10.9836,10.9923,10.9576,10.9836,313141.0
2022-07-18 11:40:00,12.67,12.71,12.66,12.69,189581.0,10.9836,11.0183,10.9749,11.0009,189581.0
2022-07-18 11:50:00,12.69,12.72,12.67,12.71,217996.0,11.0009,11.0269,10.9836,11.0183,217996.0
2022-07-18 12:00:00,12.71,12.73,12.69,12.7,199404.0,11.0183,11.0356,11.0009,11.0096,199404.0
2022-07-18 12:10:00,12.7,12.71,12.66,12.67,277569.0,11.0096,11.0183,10.9749,10.9836,277569.0
2022-07-18 12:20:00,12.67,12.7,12.66,12.69,112410.0,10.9836,11.0096,10.9749,11.0009,112410.0
2022-07-18 12:30:00,12.69,12.7,12.68,12.69,88834.0,11.0009,11.0096,10.9923,11.0009,88834.0
2022-07-18 12:40:00,12.69,12.69,12.64,12.64,96471.0,11.0009,11.0009,10.9576,10.9576,96471.0
2022-07-18 12:50:00,12.64,12.65,12.61,12.62,55403.0,10.9576,10.9662,10.9316,10.9402,55403.0
2022-07-18 13:00:00,12.62,12.65,12.61,12.64,163311.0,10.9402,10.9662,10.9316,10.9576,163311.0
2022-07-18 13:10:00,12.64,12.65,12.62,12.62,123674.0,10.9576,10.9662,10.9402,10.9402,123674.0
2022-07-18 13:20:00,12.63,12.66,12.62,12.66,333998.0,10.9489,10.9749,10.9402,10.9749,333998.0
2022-07-18 13:30:00,12.66,12.7,12.65,12.67,208286.0,10.9749,11.0096,10.9662,10.9836,208286.0
2022-07-18 13:40:00,12.67,12.69,12.64,12.65,121031.0,10.9836,11.0009,10.9576,10.9662,121031.0
2022-07-18 13:50:00,12.65,12.67,12.62,12.63,142341.0,10.9662,10.9836,10.9402,10.9489,142341.0
2022-07-18 14:00:00,12.63,12.65,12.63,12.65,115103.0,10.9489,10.9662,10.9489,10.9662,115103.0
2022-07-18 14:10:00,12.65,12.66,12.63,12.66,109380.0,10.9662,10.9749,10.9489,10.9749,109380.0
2022-07-18 14:20:00,12.65,12.66,12.6,12.61,140281.0,10.9662,10.9749,10.9229,10.9316,140281.0
2022-07-18 14:30:00,12.61,12.62,12.58,12.61,386268.0,10.9316,10.9402,10.9056,10.9316,386268.0
2022-07-18 14:40:00,12.61,12.62,12.57,12.58,157754.0,10.9316,10.9402,10.8969,10.9056,157754.0
2022-07-18 14:50:00,12.58,12.59,12.56,12.58,183681.0,10.9056,10.9142,10.8882,10.9056,183681.0
2022-07-18 15:00:00,12.58,12.61,12.56,12.61,311659.0,10.9056,10.9316,10.8882,10.9316,311659.0
2022-07-18 15:10:00,12.61,12.62,12.59,12.61,196919.0,10.9316,10.9402,10.9142,10.9316,196919.0
2022-07-18 15:20:00,12.62,12.62,12.57,12.57,243386.0,10.9402,10.9402,10.8969,10.8969,243386.0
2022-07-18 15:30:00,12.58,12.58,12.51,12.52,361738.0,10.9056,10.9056,10.8449,10.8535,361738.0
2022-07-18 15:40:00,12.52,12.53,12.51,12.52,439691.0,10.8535,10.8622,10.8449,10.8535,439691.0
2022-07-18 15:50:00,12.52,12.6,12.52,12.58,1315863.0,10.8535,10.9229,10.8535,10.9056,1315863.0
2022-07-19 09:30:00,12.77,12.86,12.75,12.85,536305.0,11.0703,11.1483,11.0529,11.1396,536305.0
2022-07-19 09:40:00,12.85,12.89,12.82,12.86,315860.0,11.1396,11.1743,11.1136,11.1483,315860.0
2022-07-19 09:50:00,12.86,12.89,12.82,12.85,141051.0,11.1483,11.1743,11.1136,11.1396,141051.0
2022-07-19 10:00:00,12.85,12.91,12.83,12.91,239412.0,11.1396,11.1916,11.1223,11.1916,239412.0
2022-07-19 10:10:00,12.9,12.97,12.9,12.96,413379.0,11.183,11.2437,11.183,11.235,413379.0
2022-07-19 10:20:00,12.97,13.01,12.96,12.99,217508.0,11.2437,11.2783,11.235,11.261,217508.0
2022-07-19 10:30:00,12.99,13.0,12.93,12.95,166024.0,11.261,11.2697,11.209,11.2263,166024.0
2022-07-19 10:40:00,12.95,12.96,12.92,12.94,211872.0,11.2263,11.235,11.2003,11.2176,211872.0
2022-07-19 10:50:00,12.93,12.95,12.9,12.94,164808.0,11.209,11.2263,11.183,11.2176,164808.0
2022-07-19 11:00:00,12.94,12.97,12.93,12.96,197967.0,11.2176,11.2437,11.209,11.235,197967.0
2022-07-19 11:10:00,12.96,12.99,12.93,12.94,865198.0,11.235,11.261,11.209,11.2176,865198.0
2022-07-19 11:20:00,12.94,12.95,12.92,12.94,626664.0,11.2176,11.2263,11.2003,11.2176,626664.0
2022-07-19 11:30:00,12.94,13.0,12.93,12.96,370718.0,11.2176,11.2697,11.209,11.235,370718.0
2022-07-19 11:40:00,12.96,12.97,12.94,12.96,176849.0,11.235,11.2437,11.2176,11.235,176849.0
2022-07-19 11:50:00,12.96,12.99,12.95,12.99,140293.0,11.235,11.261,11.2263,11.261,140293.0
2022-07-19 12:00:00,12.99,12.99,12.94,12.95,241985.0,11.261,11.261,11.2176,11.2263,241985.0
2022-07-19 12:10:00,12.95,12.96,12.94,12.95,134959.0,11.2263,11.235,11.2176,11.2263,134959.0
2022-07-19 12:20:00,12.95,12.98,12.94,12.95,347182.0,11.2263,11.2523,11.2176,11.2263,347182.0
2022-07-19 12:30:00,12.96,12.98,12.95,12.97,260606.0,11.235,11.2523,11.2263,11.2437,260606.0
2022-07-19 12:40:00,12.98,12.99,12.97,12.99,174224.0,11.2523,11.261,11.2437,11.261,174224.0
2022-07-19 12:50:00,12.99,13.0,12.97,12.99,206628.0,11.261,11.2697,11.2437,11.261,206628.0
2022-07-19 13:00:00,12.99,12.99,12.97,12.98,96518.0,11.261,11.261,11.2437,11.2523,96518.0
2022-07-19 13:10:00,12.97,12.98,12.96,12.96,140404.0,11.2437,11.2523,11.235,11.235,140404.0
2022-07-19 13:20:00,12.96,12.98,12.95,12.98,144808.0,11.235,11.2523,11.2263,11.2523,144808.0
2022-07-19 13:30:00,12.98,13.01,12.97,13.01,158290.0,11.2523,11.2783,11.2437,11.2783,158290.0
2022-07-19 13:40:00,13.01,13.01,12.99,13.01,154151.0,11.2783,11.2783,11.261,11.2783,154151.0
2022-07-19 13:50:00,13.01,13.04,13.0,13.03,272740.0,11.2783,11.3043,11.2697,11.2957,272740.0
2022-07-19 14:00:00,13.04,13.08,13.03,13.07,310677.0,11.3043,11.339,11.2957,11.3303,310677.0
2022-07-19 14:10:00,13.07,13.08,13.06,13.08,197672.0,11.3303,11.339,11.3217,11.339,197672.0
2022-07-19 14:20:00,13.08,13.08,13.04,13.06,228497.0,11.339,11.339,11.3043,11.3217,228497.0
2022-07-19 14:30:00,13.06,13.07,13.05,13.07,125392.0,11.3217,11.3303,11.313,11.3303,125392.0
2022-07-19 14:40:00,13.07,13.07,13.03,13.04,222445.0,11.3303,11.3303,11.2957,11.3043,222445.0
2022-07-19 14:50:00,13.05,13.05,13.03,13.04,101736.0,11.313,11.313,11.2957,11.3043,101736.0
2022-07-19 15:00:00,13.04,13.05,13.03,13.05,101775.0,11.3043,11.313,11.2957,11.313,101775.0
2022-07-19 15:10:00,13.05,13.05,13.03,13.04,175627.0,11.313,11.313,11.2957,11.3043,175627.0
2022-07-19 15:20:00,13.04,13.05,13.02,13.04,229633.0,11.3043,11.313,11.287,11.3043,229633.0
2022-07-19 15:30:00,13.04,13.06,13.03,13.06,367332.0,11.3043,11.3217,11.2957,11.3217,367332.0
2022-07-19 15:40:00,13.06,13.09,13.03,13.03,542177.0,11.3217,11.3477,11.2957,11.2957,542177.0
2022-07-19 15:50:00,13.03,13.06,13.01,13.02,1222668.0,11.2957,11.3217,11.2783,11.287,1222668.0
2022-07-20 09:30:00,12.93,13.02,12.9,12.96,457689.0,11.209,11.287,11.183,11.235,457689.0
2022-07-20 09:40:00,12.95,12.99,12.84,12.87,443681.0,11.2263,11.261,11.131,11.157,443681.0
2022-07-20 09:50:00,12.87,12.94,12.83,12.86,403187.0,11.157,11.2176,11.1223,11.1483,403187.0
2022-07-20 10:00:00,12.86,12.88,12.8,12.87,234980.0,11.1483,11.1656,11.0963,11.157,234980.0
2022-07-20 10:10:00,12.86,12.9,12.86,12.88,184793.0,11.1483,11.183,11.1483,11.1656,184793.0
2022-07-20 10:20:00,12.88,12.88,12.82,12.88,286225.0,11.1656,11.1656,11.1136,11.1656,286225.0
2022-07-20 10:30:00,12.88,12.97,12.86,12.95,521814.0,11.1656,11.2437,11.1483,11.2263,521814.0
2022-07-20 10:40:00,12.94,12.97,12.92,12.96,331783.0,11.2176,11.2437,11.2003,11.235,331783.0
2022-07-20 10:50:00,12.96,13.0,12.94,12.98,181846.0,11.235,11.2697,11.2176,11.2523,181846.0
2022-07-20 11:00:00,12.98,12.98,12.93,12.96,261717.0,11.2523,11.2523,11.209,11.235,261717.0
2022-07-20 11:10:00,12.96,12.96,12.9,12.91,313708.0,11.235,11.235,11.183,11.1916,313708.0
2022-07-20 11:20:00,12.91,12.91,12.87,12.89,168190.0,11.1916,11.1916,11.157,11.1743,168190.0
2022-07-20 11:30:00,12.9,12.92,12.85,12.87,227480.0,11.183,11.2003,11.1396,11.157,227480.0
2022-07-20 11:40:00,12.87,12.89,12.85,12.88,154616.0,11.157,11.1743,11.1396,11.1656,154616.0
2022-07-20 11:50:00,12.89,12.91,12.87,12.9,387577.0,11.1743,11.1916,11.157,11.183,387577.0
2022-07-20 12:00:00,12.91,12.93,12.88,12.93,162140.0,11.1916,11.209,11.1656,11.209,162140.0
2022-07-20 12:10:00,12.92,12.92,12.88,12.9,130109.0,11.2003,11.2003,11.1656,11.183,130109.0
2022-07-20 12:20:00,12.9,12.9,12.87,12.88,187874.0,11.183,11.183,11.157,11.1656,187874.0
2022-07-20 12:30:00,12.87,12.9,12.86,12.87,133657.0,11.157,11.183,11.1483,11.157,133657.0
2022-07-20 12:40:00,12.88,12.88,12.81,12.82,246952.0,11.1656,11.1656,11.1049,11.1136,246952.0
2022-07-20 12:50:00,12.83,12.85,12.82,12.85,149184.0,11.1223,11.1396,11.1136,11.1396,149184.0
2022-07-20 13:00:00,12.85,12.85,12.78,12.81,304314.0,11.1396,11.1396,11.0789,11.1049,304314.0
2022-07-20 13:10:00,12.8,12.84,12.77,12.84,289112.0,11.0963,11.131,11.0703,11.131,289112.0
2022-07-20 13:20:00,12.84,12.86,12.81,12.86,188233.0,11.131,11.1483,11.1049,11.1483,188233.0
2022-07-20 13:30:00,12.86,12.88,12.84,12.87,283924.0,11.1483,11.1656,11.131,11.157,283924.0
2022-07-20 13:40:00,12.88,12.88,12.84,12.84,170197.0,11.1656,11.1656,11.131,11.131,170197.0
2022-07-20 13:50:00,12.85,12.85,12.81,12.83,224937.0,11.1396,11.1396,11.1049,11.1223,224937.0
2022-07-20 14:00:00,12.83,12.88,12.82,12.87,418856.0,11.1223,11.1656,11.1136,11.157,418856.0
2022-07-20 14:10:00,12.87,12.89,12.85,12.88,281921.0,11.157,11.1743,11.1396,11.1656,281921.0
2022-07-20 14:20:00,12.88,12.93,12.88,12.92,247449.0,11.1656,11.209,11.1656,11.2003,247449.0
2022-07-20 14:30:00,12.93,12.96,12.9,12.96,266431.0,11.209,11.235,11.183,11.235,266431.0
2022-07-20 14:40:00,12.96,12.97,12.94,12.96,187029.0,11.235,11.2437,11.2176,11.235,187029.0
2022-07-20 14:50:00,12.96,12.98,12.93,12.98,352591.0,11.235,11.2523,11.209,11.2523,352591.0
2022-07-20 15:00:00,12.98,13.0,12.96,12.98,482679.0,11.2523,11.2697,11.235,11.2523,482679.0
2022-07-20 15:10:00,12.98,12.99,12.96,12.96,288632.0,11.2523,11.261,11.235,11.235,288632.0
2022-07-20 15:20:00,12.96,12.98,12.95,12.96,445316.0,11.235,11.2523,11.2263,11.235,445316.0
2022-07-20 15:30:00,12.96,12.97,12.92,12.94,694172.0,11.235,11.2437,11.2003,11.2176,694172.0
2022-07-20 15:40:00,12.94,12.96,12.93,12.95,1129936.0,11.2176,11.235,11.209,11.2263,1129936.0
2022-07-20 15:50:00,12.95,12.99,12.94,12.95,1770156.0,11.2263,11.261,11.2176,11.2263,1770156.0
2022-07-21 09:30:00,13.05,13.49,13.05,13.28,1342046.0,11.313,11.6944,11.313,11.5124,1342046.0
2022-07-21 09:40:00,13.28,13.32,13.15,13.19,671787.0,11.5124,11.5471,11.3997,11.4344,671787.0
2022-07-21 09:50:00,13.19,13.22,13.11,13.11,477723.0,11.4344,11.4604,11.365,11.365,477723.0
2022-07-21 10:00:00,13.13,13.14,12.94,13.01,603924.0,11.3824,11.391,11.2176,11.2783,603924.0
2022-07-21 10:10:00,13.0,13.03,12.87,12.96,794182.0,11.2697,11.2957,11.157,11.235,794182.0
2022-07-21 10:20:00,12.96,12.99,12.82,12.83,730684.0,11.235,11.261,11.1136,11.1223,730684.0
2022-07-21 10:30:00,12.83,13.03,12.82,13.03,365870.0,11.1223,11.2957,11.1136,11.2957,365870.0
2022-07-21 10:40:00,13.03,13.09,13.01,13.09,156242.0,11.2957,11.3477,11.2783,11.3477,156242.0
2022-07-21 10:50:00,13.08,13.19,13.07,13.18,458614.0,11.339,11.4344,11.3303,11.4257,458614.0
2022-07-21 11:00:00,13.18,13.19,13.11,13.12,365867.0,11.4257,11.4344,11.365,11.3737,365867.0
2022-07-21 11:10:00,13.12,13.17,13.11,13.16,307342.0,11.3737,11.417,11.365,11.4084,307342.0
2022-07-21 11:20:00,13.15,13.22,13.1,13.21,639150.0,11.3997,11.4604,11.3563,11.4517,639150.0
2022-07-21 11:30:00,13.22,13.31,13.2,13.29,239473.0,11.4604,11.5384,11.443,11.5211,239473.0
2022-07-21 11:40:00,13.29,13.31,13.21,13.26,207228.0,11.5211,11.5384,11.4517,11.4951,207228.0
2022-07-21 11:50:00,13.26,13.27,13.23,13.24,255286.0,11.4951,11.5037,11.469,11.4777,255286.0
2022-07-21 12:00:00,13.24,13.32,13.22,13.32,133517.0,11.4777,11.5471,11.4604,11.5471,133517.0
2022-07-21 12:10:00,13.32,13.33,13.22,13.23,382383.0,11.5471,11.5557,11.4604,11.469,382383.0
2022-07-21 12:20:00,13.23,13.27,13.22,13.27,184093.0,11.469,11.5037,11.4604,11.5037,184093.0
2022-07-21 12:30:00,13.26,13.29,13.25,13.28,144930.0,11.4951,11.5211,11.4864,11.5124,144930.0
2022-07-21 12:40:00,13.28,13.28,13.23,13.27,157712.0,11.5124,11.5124,11.469,11.5037,157712.0
2022-07-21 12:50:00,13.27,13.28,13.22,13.23,535570.0,11.5037,11.5124,11.4604,11.469,535570.0
2022-07-21 13:00:00,13.22,13.29,13.19,13.27,616875.0,11.4604,11.5211,11.4344,11.5037,616875.0
2022-07-21 13:10:00,13.27,13.3,13.25,13.28,207089.0,11.5037,11.5297,11.4864,11.5124,207089.0
2022-07-21 13:20:00,13.27,13.29,13.23,13.26,315191.0,11.5037,11.5211,11.469,11.4951,315191.0
2022-07-21 13:30:00,13.26,13.26,13.2,13.23,221441.0,11.4951,11.4951,11.443,11.469,221441.0
2022-07-21 13:40:00,13.23,13.25,13.2,13.22,101703.0,11.469,11.4864,11.443,11.4604,101703.0
2022-07-21 13:50:00,13.21,13.23,13.17,13.2,178318.0,11.4517,11.469,11.417,11.443,178318.0
2022-07-21 14:00:00,13.2,13.21,13.17,13.17,115751.0,11.443,11.4517,11.417,11.417,115751.0
2022-07-21 14:10:00,13.18,13.22,13.16,13.19,580730.0,11.4257,11.4604,11.4084,11.4344,580730.0
2022-07-21 14:20:00,13.19,13.23,13.18,13.23,546181.0,11.4344,11.469,11.4257,11.469,546181.0
2022-07-21 14:30:00,13.23,13.26,13.2,13.25,362837.0,11.469,11.4951,11.443,11.4864,362837.0
2022-07-21 14:40:00,13.25,13.26,13.15,13.22,569086.0,11.4864,11.4951,11.3997,11.4604,569086.0
2022-07-21 14:50:00,13.23,13.24,13.2,13.24,329964.0,11.469,11.4777,11.443,11.4777,329964.0
2022-07-21 15:00:00,13.24,13.32,13.23,13.31,647561.0,11.4777,11.5471,11.469,11.5384,647561.0
2022-07-21 15:10:00,13.31,13.37,13.29,13.36,520294.0,11.5384,11.5904,11.5211,11.5817,520294.0
2022-07-21 15:20:00,13.36,13.37,13.33,13.36,334165.0,11.5817,11.5904,11.5557,11.5817,334165.0
2022-07-21 15:30:00,13.36,13.36,13.28,13.32,544322.0,11.5817,11.5817,11.5124,11.5471,544322.0
2022-07-21 15:40:00,13.33,13.33,13.28,13.31,779353.0,11.5557,11.5557,11.5124,11.5384,779353.0
2022-07-21 15:50:00,13.32,13.35,13.31,13.34,1260488.0,11.5471,11.5731,11.5384,11.5644,1260488.0
2022-07-22 09:30:00,13.39,13.45,13.35,13.41,412138.0,11.6077,11.6598,11.5731,11.6251,412138.0
2022-07-22 09:40:00,13.41,13.41,13.2,13.23,208274.0,11.6251,11.6251,11.443,11.469,208274.0
2022-07-22 09:50:00,13.22,13.24,13.11,13.12,873098.0,11.4604,11.4777,11.365,11.3737,873098.0
2022-07-22 10:00:00,13.12,13.21,13.1,13.12,694948.0,11.3737,11.4517,11.3563,11.3737,694948.0
2022-07-22 10:10:00,13.12,13.21,13.11,13.21,185717.0,11.3737,11.4517,11.365,11.4517,185717.0
2022-07-22 10:20:00,13.21,13.23,13.14,13.18,213854.0,11.4517,11.469,11.391,11.4257,213854.0
2022-07-22 10:30:00,13.18,13.21,13.17,13.19,306784.0,11.4257,11.4517,11.417,11.4344,306784.0
2022-07-22 10:40:00,13.19,13.22,13.17,13.22,291882.0,11.4344,11.4604,11.417,11.4604,291882.0
2022-07-22 10:50:00,13.21,13.24,13.2,13.23,186302.0,11.4517,11.4777,11.443,11.469,186302.0
2022-07-22 11:00:00,13.23,13.25,13.2,13.23,177814.0,11.469,11.4864,11.443,11.469,177814.0
2022-07-22 11:10:00,13.22,13.26,13.2,13.23,259904.0,11.4604,11.4951,11.443,11.469,259904.0
2022-07-22 11:20:00,13.23,13.23,13.18,13.19,139008.0,11.469,11.469,11.4257,11.4344,139008.0
2022-07-22 11:30:00,13.19,13.21,13.14,13.16,176784.0,11.4344,11.4517,11.391,11.4084,176784.0
2022-07-22 11:40:00,13.16,13.16,13.11,13.13,145284.0,11.4084,11.4084,11.365,11.3824,145284.0
2022-07-22 11:50:00,13.13,13.13,13.09,13.09,178780.0,11.3824,11.3824,11.3477,11.3477,178780.0
2022-07-22 12:00:00,13.1,13.12,13.08,13.09,140886.0,11.3563,11.3737,11.339,11.3477,140886.0
2022-07-22 12:10:00,13.09,13.12,13.07,13.1,230808.0,11.3477,11.3737,11.3303,11.3563,230808.0
2022-07-22 12:20:00,13.11,13.13,13.07,13.09,304154.0,11.365,11.3824,11.3303,11.3477,304154.0
2022-07-22 12:30:00,13.1,13.12,13.08,13.1,172899.0,11.3563,11.3737,11.339,11.3563,172899.0
2022-07-22 12:40:00,13.1,13.1,13.05,13.08,170921.0,11.3563,11.3563,11.313,11.339,170921.0
2022-07-22 12:50:00,13.08,13.08,13.04,13.04,63064.0,11.339,11.339,11.3043,11.3043,63064.0
2022-07-22 13:00:00,13.04,13.05,13.02,13.04,153597.0,11.3043,11.313,11.287,11.3043,153597.0
2022-07-22 13:10:00,13.03,13.04,12.99,12.99,154629.0,11.2957,11.3043,11.261,11.261,154629.0
2022-07-22 13:20:00,13.0,13.02,12.99,13.02,137234.0,11.2697,11.287,11.261,11.287,137234.0
2022-07-22 13:30:00,13.01,13.02,12.97,13.02,323683.0,11.2783,11.287,11.2437,11.287,323683.0
2022-07-22 13:40:00,13.02,13.04,13.0,13.03,110424.0,11.287,11.3043,11.2697,11.2957,110424.0
2022-07-22 13:50:00,13.02,13.03,13.01,13.02,101959.0,11.287,11.2957,11.2783,11.287,101959.0
2022-07-22 14:00:00,13.02,13.02,12.96,12.97,165115.0,11.287,11.287,11.235,11.2437,165115.0
2022-07-22 14:10:00,12.96,12.98,12.95,12.98,282477.0,11.235,11.2523,11.2263,11.2523,282477.0
2022-07-22 14:20:00,12.98,12.98,12.95,12.96,109590.0,11.2523,11.2523,11.2263,11.235,109590.0
2022-07-22 14:30:00,12.96,12.99,12.95,12.99,187004.0,11.235,11.261,11.2263,11.261,187004.0
2022-07-22 14:40:00,12.98,12.98,12.96,12.96,67451.0,11.2523,11.2523,11.235,11.235,67451.0
2022-07-22 14:50:00,12.96,12.98,12.96,12.96,203689.0,11.235,11.2523,11.235,11.235,203689.0
2022-07-22 15:00:00,12.96,12.98,12.95,12.97,123346.0,11.235,11.2523,11.2263,11.2437,123346.0
2022-07-22 15:10:00,12.97,13.01,12.96,13.0,253250.0,11.2437,11.2783,11.235,11.2697,253250.0
2022-07-22 15:20:00,13.0,13.0,12.98,13.0,144275.0,11.2697,11.2697,11.2523,11.2697,144275.0
2022-07-22 15:30:00,13.0,13.01,12.94,12.96,633470.0,11.2697,11.2783,11.2176,11.235,633470.0
2022-07-22 15:40:00,12.96,12.98,12.95,12.98,644268.0,11.235,11.2523,11.2263,11.2523,644268.0
2022-07-22 15:50:00,12.98,13.03,12.97,13.03,1193456.0,11.2523,11.2957,11.2437,11.2957,1193456.0
2022-07-25 09:30:00,13.16,13.21,13.01,13.08,590791.0,11.4084,11.4517,11.2783,11.339,590791.0
2022-07-25 09:40:00,13.09,13.14,13.08,13.13,431796.0,11.3477,11.391,11.339,11.3824,431796.0
2022-07-25 09:50:00,13.13,13.19,13.12,13.18,227980.0,11.3824,11.4344,11.3737,11.4257,227980.0
2022-07-25 10:00:00,13.18,13.25,13.16,13.23,760790.0,11.4257,11.4864,11.4084,11.469,760790.0
2022-07-25 10:10:00,13.23,13.26,13.21,13.24,226578.0,11.469,11.4951,11.4517,11.4777,226578.0
2022-07-25 10:20:00,13.23,13.26,13.2,13.21,288543.0,11.469,11.4951,11.443,11.4517,288543.0
2022-07-25 10:30:00,13.21,13.22,13.14,13.16,124989.0,11.4517,11.4604,11.391,11.4084,124989.0
2022-07-25 10:40:00,13.16,13.22,13.15,13.2,129289.0,11.4084,11.4604,11.3997,11.443,129289.0
2022-07-25 10:50:00,13.2,13.22,13.18,13.2,197772.0,11.443,11.4604,11.4257,11.443,197772.0
2022-07-25 11:00:00,13.2,13.21,13.17,13.2,163808.0,11.443,11.4517,11.417,11.443,163808.0
2022-07-25 11:10:00,13.2,13.2,13.16,13.19,133034.0,11.443,11.443,11.4084,11.4344,133034.0
2022-07-25 11:20:00,13.2,13.24,13.18,13.24,178288.0,11.443,11.4777,11.4257,11.4777,178288.0
2022-07-25 11:30:00,13.23,13.26,13.22,13.25,75595.0,11.469,11.4951,11.4604,11.4864,75595.0
2022-07-25 11:40:00,13.24,13.31,13.24,13.29,271836.0,11.4777,11.5384,11.4777,11.5211,271836.0
2022-07-25 11:50:00,13.29,13.31,13.28,13.31,108237.0,11.5211,11.5384,11.5124,11.5384,108237.0
2022-07-25 12:00:00,13.3,13.31,13.26,13.26,152157.0,11.5297,11.5384,11.4951,11.4951,152157.0
2022-07-25 12:10:00,13.27,13.27,13.22,13.25,156312.0,11.5037,11.5037,11.4604,11.4864,156312.0
2022-07-25 12:20:00,13.24,13.26,13.22,13.25,102939.0,11.4777,11.4951,11.4604,11.4864,102939.0
2022-07-25 12:30:00,13.26,13.28,13.25,13.27,106815.0,11.4951,11.5124,11.4864,11.5037,106815.0
2022-07-25 12:40:00,13.27,13.3,13.27,13.29,95528.0,11.5037,11.5297,11.5037,11.5211,95528.0
2022-07-25 12:50:00,13.29,13.29,13.27,13.29,43850.0,11.5211,11.5211,11.5037,11.5211,43850.0
2022-07-25 13:00:00,13.29,13.3,13.27,13.3,124144.0,11.5211,11.5297,11.5037,11.5297,124144.0
2022-07-25 13:10:00,13.29,13.3,13.26,13.27,132746.0,11.5211,11.5297,11.4951,11.5037,132746.0
2022-07-25 13:20:00,13.27,13.27,13.24,13.25,96705.0,11.5037,11.5037,11.4777,11.4864,96705.0
2022-07-25 13:30:00,13.25,13.25,13.23,13.23,59166.0,11.4864,11.4864,11.469,11.469,59166.0
2022-07-25 13:40:00,13.24,13.24,13.22,13.23,68519.0,11.4777,11.4777,11.4604,11.469,68519.0
2022-07-25 13:50:00,13.23,13.23,13.2,13.21,89398.0,11.469,11.469,11.443,11.4517,89398.0
2022-07-25 14:00:00,13.21,13.25,13.2,13.23,147181.0,11.4517,11.4864,11.443,11.469,147181.0
2022-07-25 14:10:00,13.23,13.24,13.21,13.21,131002.0,11.469,11.4777,11.4517,11.4517,131002.0
2022-07-25 14:20:00,13.21,13.23,13.2,13.22,78313.0,11.4517,11.469,11.443,11.4604,78313.0
2022-07-25 14:30:00,13.21,13.25,13.21,13.25,113067.0,11.4517,11.4864,11.4517,11.4864,113067.0
2022-07-25 14:40:00,13.25,13.26,13.23,13.25,275359.0,11.4864,11.4951,11.469,11.4864,275359.0
2022-07-25 14:50:00,13.24,13.24,13.21,13.21,141995.0,11.4777,11.4777,11.4517,11.4517,141995.0
2022-07-25 15:00:00,13.22,13.24,13.18,13.2,149806.0,11.4604,11.4777,11.4257,11.443,149806.0
2022-07-25 15:10:00,13.2,13.21,13.19,13.21,126583.0,11.443,11.4517,11.4344,11.4517,126583.0
2022-07-25 15:20:00,13.21,13.22,13.2,13.21,107969.0,11.4517,11.4604,11.443,11.4517,107969.0
2022-07-25 15:30:00,13.21,13.26,13.2,13.26,215955.0,11.4517,11.4951,11.443,11.4951,215955.0
2022-07-25 15:40:00,13.25,13.26,13.24,13.24,309059.0,11.4864,11.4951,11.4777,11.4777,309059.0
2022-07-25 15:50:00,13.25,13.29,13.24,13.28,1000510.0,11.4864,11.5211,11.4777,11.5124,1000510.0
2022-07-26 09:30:00,13.14,13.2,13.1,13.19,395200.0,11.391,11.443,11.3563,11.4344,395200.0
2022-07-26 09:40:00,13.2,13.21,13.1,13.13,249746.0,11.443,11.4517,11.3563,11.3824,249746.0
2022-07-26 09:50:00,13.13,13.18,13.08,13.09,98872.0,11.3824,11.4257,11.339,11.3477,98872.0
2022-07-26 10:00:00,13.1,13.15,13.07,13.12,159024.0,11.3563,11.3997,11.3303,11.3737,159024.0
2022-07-26 10:10:00,13.12,13.14,13.1,13.12,117815.0,11.3737,11.391,11.3563,11.3737,117815.0
2022-07-26 10:20:00,13.12,13.15,13.08,13.14,161614.0,11.3737,11.3997,11.339,11.391,161614.0
2022-07-26 10:30:00,13.13,13.19,13.13,13.19,113887.0,11.3824,11.4344,11.3824,11.4344,113887.0
2022-07-26 10:40:00,13.19,13.22,13.18,13.21,107103.0,11.4344,11.4604,11.4257,11.4517,107103.0
2022-07-26 10:50:00,13.21,13.23,13.18,13.21,101621.0,11.4517,11.469,11.4257,11.4517,101621.0
2022-07-26 11:00:00,13.21,13.23,13.14,13.15,124245.0,11.4517,11.469,11.391,11.3997,124245.0
2022-07-26 11:10:00,13.15,13.16,13.11,13.13,138512.0,11.3997,11.4084,11.365,11.3824,138512.0
2022-07-26 11:20:00,13.12,13.13,13.09,13.1,158961.0,11.3737,11.3824,11.3477,11.3563,158961.0
2022-07-26 11:30:00,13.09,13.1,13.02,13.03,429443.0,11.3477,11.3563,11.287,11.2957,429443.0
2022-07-26 11:40:00,13.03,13.05,13.01,13.02,170666.0,11.2957,11.313,11.2783,11.287,170666.0
2022-07-26 11:50:00,13.02,13.03,12.97,12.98,354846.0,11.287,11.2957,11.2437,11.2523,354846.0
2022-07-26 12:00:00,12.98,12.98,12.94,12.94,164239.0,11.2523,11.2523,11.2176,11.2176,164239.0
2022-07-26 12:10:00,12.95,12.95,12.91,12.95,128097.0,11.2263,11.2263,11.1916,11.2263,128097.0
2022-07-26 12:20:00,12.95,12.96,12.93,12.95,102376.0,11.2263,11.235,11.209,11.2263,102376.0
2022-07-26 12:30:00,12.95,12.96,12.93,12.93,92918.0,11.2263,11.235,11.209,11.209,92918.0
2022-07-26 12:40:00,12.93,12.95,12.91,12.94,109034.0,11.209,11.2263,11.1916,11.2176,109034.0
2022-07-26 12:50:00,12.94,12.97,12.93,12.95,146989.0,11.2176,11.2437,11.209,11.2263,146989.0
2022-07-26 13:00:00,12.95,12.96,12.94,12.96,54054.0,11.2263,11.235,11.2176,11.235,54054.0
2022-07-26 13:10:00,12.96,12.97,12.93,12.93,102015.0,11.235,11.2437,11.209,11.209,102015.0
2022-07-26 13:20:00,12.93,12.97,12.93,12.96,100988.0,11.209,11.2437,11.209,11.235,100988.0
2022-07-26 13:30:00,12.96,12.97,12.92,12.93,86756.0,11.235,11.2437,11.2003,11.209,86756.0
2022-07-26 13:40:00,12.92,12.94,12.92,12.93,63883.0,11.2003,11.2176,11.2003,11.209,63883.0
2022-07-26 13:50:00,12.93,12.94,12.91,12.91,140311.0,11.209,11.2176,11.1916,11.1916,140311.0
2022-07-26 14:00:00,12.91,12.95,12.9,12.91,215454.0,11.1916,11.2263,11.183,11.1916,215454.0
2022-07-26 14:10:00,12.91,12.92,12.89,12.9,79555.0,11.1916,11.2003,11.1743,11.183,79555.0
2022-07-26 14:20:00,12.9,12.9,12.87,12.88,126275.0,11.183,11.183,11.157,11.1656,126275.0
2022-07-26 14:30:00,12.88,12.88,12.85,12.86,87322.0,11.1656,11.1656,11.1396,11.1483,87322.0
2022-07-26 14:40:00,12.85,12.87,12.85,12.86,132850.0,11.1396,11.157,11.1396,11.1483,132850.0
2022-07-26 14:50:00,12.86,12.88,12.85,12.87,117910.0,11.1483,11.1656,11.1396,11.157,117910.0
2022-07-26 15:00:00,12.87,12.87,12.83,12.84,141896.0,11.157,11.157,11.1223,11.131,141896.0
2022-07-26 15:10:00,12.84,12.87,12.83,12.86,136168.0,11.131,11.157,11.1223,11.1483,136168.0
2022-07-26 15:20:00,12.86,12.87,12.84,12.87,181155.0,11.1483,11.157,11.131,11.157,181155.0
2022-07-26 15:30:00,12.86,12.88,12.85,12.88,224764.0,11.1483,11.1656,11.1396,11.1656,224764.0
2022-07-26 15:40:00,12.88,12.88,12.85,12.86,270657.0,11.1656,11.1656,11.1396,11.1483,270657.0
2022-07-26 15:50:00,12.86,12.89,12.85,12.88,927450.0,11.1483,11.1743,11.1396,11.1656,927450.0
2022-07-27 09:30:00,12.9,12.97,12.84,12.88,427150.0,11.183,11.2437,11.131,11.1656,427150.0
2022-07-27 09:40:00,12.88,12.92,12.86,12.9,118865.0,11.1656,11.2003,11.1483,11.183,118865.0
2022-07-27 09:50:00,12.9,12.95,12.89,12.93,153104.0,11.183,11.2263,11.1743,11.209,153104.0
2022-07-27 10:00:00,12.92,12.95,12.9,12.91,166609.0,11.2003,11.2263,11.183,11.1916,166609.0
2022-07-27 10:10:00,12.91,12.93,12.88,12.89,143524.0,11.1916,11.209,11.1656,11.1743,143524.0
2022-07-27 10:20:00,12.89,12.93,12.87,12.93,225029.0,11.1743,11.209,11.157,11.209,225029.0
2022-07-27 10:30:00,12.92,12.97,12.91,12.95,113134.0,11.2003,11.2437,11.1916,11.2263,113134.0
2022-07-27 10:40:00,12.95,12.96,12.9,12.91,125700.0,11.2263,11.235,11.183,11.1916,125700.0
2022-07-27 10:50:00,12.91,12.93,12.89,12.9,59094.0,11.1916,11.209,11.1743,11.183,59094.0
2022-07-27 11:00:00,12.9,12.91,12.88,12.89,184579.0,11.183,11.1916,11.1656,11.1743,184579.0
2022-07-27 11:10:00,12.88,12.9,12.87,12.88,73830.0,11.1656,11.183,11.157,11.1656,73830.0
2022-07-27 11:20:00,12.88,12.9,12.87,12.9,185046.0,11.1656,11.183,11.157,11.183,185046.0
2022-07-27 11:30:00,12.9,12.94,12.89,12.93,184000.0,11.183,11.2176,11.1743,11.209,184000.0
2022-07-27 11:40:00,12.93,12.93,12.91,12.91,44827.0,11.209,11.209,11.1916,11.1916,44827.0
2022-07-27 11:50:00,12.91,12.93,12.9,12.92,113179.0,11.1916,11.209,11.183,11.2003,113179.0
2022-07-27 12:00:00,12.93,12.93,12.91,12.92,70848.0,11.209,11.209,11.1916,11.2003,70848.0
2022-07-27 12:10:00,12.92,12.92,12.89,12.91,88790.0,11.2003,11.2003,11.1743,11.1916,88790.0
2022-07-27 12:20:00,12.91,12.93,12.9,12.91,156618.0,11.1916,11.209,11.183,11.1916,156618.0
2022-07-27 12:30:00,12.91,12.92,12.9,12.92,52981.0,11.1916,11.2003,11.183,11.2003,52981.0
2022-07-27 12:40:00,12.92,12.94,12.91,12.93,98293.0,11.2003,11.2176,11.1916,11.209,98293.0
2022-07-27 12:50:00,12.93,12.94,12.91,12.92,61249.0,11.209,11.2176,11.1916,11.2003,61249.0
2022-07-27 13:00:00,12.92,12.93,12.89,12.91,81764.0,11.2003,11.209,11.1743,11.1916,81764.0
2022-07-27 13:10:00,12.9,12.92,12.9,12.92,71410.0,11.183,11.2003,11.183,11.2003,71410.0
2022-07-27 13:20:00,12.92,12.94,12.91,12.94,74499.0,11.2003,11.2176,11.1916,11.2176,74499.0
2022-07-27 13:30:00,12.94,12.96,12.93,12.96,71906.0,11.2176,11.235,11.209,11.235,71906.0
2022-07-27 13:40:00,12.96,12.96,12.93,12.95,101573.0,11.235,11.235,11.209,11.2263,101573.0
2022-07-27 13:50:00,12.95,12.98,12.92,12.94,298339.0,11.2263,11.2523,11.2003,11.2176,298339.0
2022-07-27 14:00:00,12.94,12.98,12.91,12.93,146407.0,11.2176,11.2523,11.1916,11.209,146407.0
2022-07-27 14:10:00,12.93,12.96,12.91,12.94,78812.0,11.209,11.235,11.1916,11.2176,78812.0
2022-07-27 14:20:00,12.94,12.98,12.93,12.95,325924.0,11.2176,11.2523,11.209,11.2263,325924.0
2022-07-27 14:30:00,12.94,13.01,12.89,13.0,198047.0,11.2176,11.2783,11.1743,11.2697,198047.0
2022-07-27 14:40:00,13.01,13.05,13.01,13.03,175208.0,11.2783,11.313,11.2783,11.2957,175208.0
2022-07-27 14:50:00,13.03,13.08,13.01,13.03,221483.0,11.2957,11.339,11.2783,11.2957,221483.0
2022-07-27 15:00:00,13.04,13.09,13.02,13.08,160164.0,11.3043,11.3477,11.287,11.339,160164.0
2022-07-27 15:10:00,13.08,13.1,13.06,13.09,211862.0,11.339,11.3563,11.3217,11.3477,211862.0
2022-07-27 15:20:00,13.09,13.16,13.07,13.16,271687.0,11.3477,11.4084,11.3303,11.4084,271687.0
2022-07-27 15:30:00,13.16,13.17,13.13,13.13,225146.0,11.4084,11.417,11.3824,11.3824,225146.0
2022-07-27 15:40:00,13.13,13.14,13.1,13.11,356303.0,11.3824,11.391,11.3563,11.365,356303.0
2022-07-27 15:50:00,13.11,13.12,13.06,13.09,755992.0,11.365,11.3737,11.3217,11.3477,755992.0
2022-07-28 09:30:00,13.09,13.18,13.08,13.17,568171.0,11.3477,11.4257,11.339,11.417,568171.0
2022-07-28 09:40:00,13.16,13.2,13.09,13.11,501713.0,11.4084,11.443,11.3477,11.365,501713.0
2022-07-28 09:50:00,13.12,13.12,13.03,13.08,210688.0,11.3737,11.3737,11.2957,11.339,210688.0
2022-07-28 10:00:00,13.08,13.09,12.98,12.98,270688.0,11.339,11.3477,11.2523,11.2523,270688.0
2022-07-28 10:10:00,12.99,13.01,12.94,12.95,185009.0,11.261,11.2783,11.2176,11.2263,185009.0
2022-07-28 10:20:00,12.95,12.96,12.88,12.91,236872.0,11.2263,11.235,11.1656,11.1916,236872.0
2022-07-28 10:30:00,12.91,12.94,12.88,12.92,314909.0,11.1916,11.2176,11.1656,11.2003,314909.0
2022-07-28 10:40:00,12.91,12.97,12.9,12.95,226751.0,11.1916,11.2437,11.183,11.2263,226751.0
2022-07-28 10:50:00,12.95,12.99,12.94,12.99,243270.0,11.2263,11.261,11.2176,11.261,243270.0
2022-07-28 11:00:00,12.99,12.99,12.91,12.93,247578.0,11.261,11.261,11.1916,11.209,247578.0
2022-07-28 11:10:00,12.94,12.94,12.91,12.93,202095.0,11.2176,11.2176,11.1916,11.209,202095.0
2022-07-28 11:20:00,12.93,12.97,12.91,12.96,162593.0,11.209,11.2437,11.1916,11.235,162593.0
2022-07-28 11:30:00,12.96,12.98,12.94,12.98,313802.0,11.235,11.2523,11.2176,11.2523,313802.0
2022-07-28 11:40:00,12.98,13.03,12.97,13.02,240193.0,11.2523,11.2957,11.2437,11.287,240193.0
2022-07-28 11:50:00,13.02,13.03,12.99,13.01,141493.0,11.287,11.2957,11.261,11.2783,141493.0
2022-07-28 12:00:00,13.01,13.03,12.99,13.02,92393.0,11.2783,11.2957,11.261,11.287,92393.0
2022-07-28 12:10:00,13.02,13.06,13.0,13.04,148880.0,11.287,11.3217,11.2697,11.3043,148880.0
2022-07-28 12:20:00,13.03,13.03,13.0,13.0,299249.0,11.2957,11.2957,11.2697,11.2697,299249.0
2022-07-28 12:30:00,13.01,13.02,12.98,13.0,234316.0,11.2783,11.287,11.2523,11.2697,234316.0
2022-07-28 12:40:00,13.0,13.01,12.98,12.99,144755.0,11.2697,11.2783,11.2523,11.261,144755.0
2022-07-28 12:50:00,13.0,13.04,12.98,13.03,215367.0,11.2697,11.3043,11.2523,11.2957,215367.0
2022-07-28 13:00:00,13.02,13.05,13.0,13.04,1424363.0,11.287,11.313,11.2697,11.3043,1424363.0
2022-07-28 13:10:00,13.04,13.06,13.01,13.03,180875.0,11.3043,11.3217,11.2783,11.2957,180875.0
2022-07-28 13:20:00,13.03,13.05,13.02,13.04,134622.0,11.2957,11.313,11.287,11.3043,134622.0
2022-07-28 13:30:00,13.04,13.06,13.04,13.04,193616.0,11.3043,11.3217,11.3043,11.3043,193616.0
2022-07-28 13:40:00,13.05,13.06,13.04,13.06,117470.0,11.313,11.3217,11.3043,11.3217,117470.0
2022-07-28 13:50:00,13.06,13.06,13.05,13.06,50702.0,11.3217,11.3217,11.313,11.3217,50702.0
2022-07-28 14:00:00,13.06,13.06,13.02,13.02,156344.0,11.3217,11.3217,11.287,11.287,156344.0
2022-07-28 14:10:00,13.02,13.05,13.01,13.04,189538.0,11.287,11.313,11.2783,11.3043,189538.0
2022-07-28 14:20:00,13.04,13.05,13.02,13.05,115961.0,11.3043,11.313,11.287,11.313,115961.0
2022-07-28 14:30:00,13.04,13.05,13.02,13.04,137946.0,11.3043,11.313,11.287,11.3043,137946.0
2022-07-28 14:40:00,13.04,13.04,13.02,13.03,84733.0,11.3043,11.3043,11.287,11.2957,84733.0
2022-07-28 14:50:00,13.02,13.03,13.01,13.03,225872.0,11.287,11.2957,11.2783,11.2957,225872.0
2022-07-28 15:00:00,13.03,13.05,13.02,13.04,375437.0,11.2957,11.313,11.287,11.3043,375437.0
2022-07-28 15:10:00,13.04,13.05,13.02,13.04,184053.0,11.3043,11.313,11.287,11.3043,184053.0
2022-07-28 15:20:00,13.04,13.06,13.03,13.04,655946.0,11.3043,11.3217,11.2957,11.3043,655946.0
2022-07-28 15:30:00,13.04,13.07,13.03,13.04,490329.0,11.3043,11.3303,11.2957,11.3043,490329.0
2022-07-28 15:40:00,13.03,13.05,13.03,13.04,394093.0,11.2957,11.313,11.2957,11.3043,394093.0
2022-07-28 15:50:00,13.04,13.05,13.03,13.05,1896601.0,11.3043,11.313,11.2957,11.313,1896601.0
2022-07-29 09:30:00,13.07,13.17,13.05,13.17,471215.0,11.3303,11.417,11.313,11.417,471215.0
2022-07-29 09:40:00,13.16,13.23,13.14,13.21,244566.0,11.4084,11.469,11.391,11.4517,244566.0
2022-07-29 09:50:00,13.21,13.31,13.2,13.29,211233.0,11.4517,11.5384,11.443,11.5211,211233.0
2022-07-29 10:00:00,13.29,13.33,13.24,13.26,280052.0,11.5211,11.5557,11.4777,11.4951,280052.0
2022-07-29 10:10:00,13.25,13.28,13.23,13.27,377259.0,11.4864,11.5124,11.469,11.5037,377259.0
2022-07-29 10:20:00,13.27,13.31,13.24,13.29,192090.0,11.5037,11.5384,11.4777,11.5211,192090.0
2022-07-29 10:30:00,13.29,13.3,13.22,13.26,210004.0,11.5211,11.5297,11.4604,11.4951,210004.0
2022-07-29 10:40:00,13.26,13.3,13.25,13.28,124965.0,11.4951,11.5297,11.4864,11.5124,124965.0
2022-07-29 10:50:00,13.28,13.31,13.27,13.27,107101.0,11.5124,11.5384,11.5037,11.5037,107101.0
2022-07-29 11:00:00,13.28,13.31,13.27,13.29,213200.0,11.5124,11.5384,11.5037,11.5211,213200.0
2022-07-29 11:10:00,13.29,13.3,13.24,13.25,116260.0,11.5211,11.5297,11.4777,11.4864,116260.0
2022-07-29 11:20:00,13.25,13.26,13.22,13.23,138171.0,11.4864,11.4951,11.4604,11.469,138171.0
2022-07-29 11:30:00,13.23,13.29,13.22,13.29,141548.0,11.469,11.5211,11.4604,11.5211,141548.0
2022-07-29 11:40:00,13.29,13.3,13.27,13.28,114857.0,11.5211,11.5297,11.5037,11.5124,114857.0
2022-07-29 11:50:00,13.27,13.28,13.26,13.27,100674.0,11.5037,11.5124,11.4951,11.5037,100674.0
2022-07-29 12:00:00,13.28,13.28,13.22,13.23,165299.0,11.5124,11.5124,11.4604,11.469,165299.0
2022-07-29 12:10:00,13.23,13.27,13.23,13.26,211556.0,11.469,11.5037,11.469,11.4951,211556.0
2022-07-29 12:20:00,13.26,13.28,13.25,13.27,219986.0,11.4951,11.5124,11.4864,11.5037,219986.0
2022-07-29 12:30:00,13.27,13.29,13.25,13.26,157059.0,11.5037,11.5211,11.4864,11.4951,157059.0
2022-07-29 12:40:00,13.26,13.28,13.25,13.27,647082.0,11.4951,11.5124,11.4864,11.5037,647082.0
2022-07-29 12:50:00,13.27,13.28,13.21,13.21,1369784.0,11.5037,11.5124,11.4517,11.4517,1369784.0
2022-07-29 13:00:00,13.21,13.24,13.2,13.24,166196.0,11.4517,11.4777,11.443,11.4777,166196.0
2022-07-29 13:10:00,13.24,13.25,13.22,13.24,144569.0,11.4777,11.4864,11.4604,11.4777,144569.0
2022-07-29 13:20:00,13.24,13.25,13.23,13.24,201497.0,11.4777,11.4864,11.469,11.4777,201497.0
2022-07-29 13:30:00,13.23,13.25,13.22,13.24,219155.0,11.469,11.4864,11.4604,11.4777,219155.0
2022-07-29 13:40:00,13.25,13.25,13.22,13.23,147021.0,11.4864,11.4864,11.4604,11.469,147021.0
2022-07-29 13:50:00,13.22,13.25,13.22,13.22,354600.0,11.4604,11.4864,11.4604,11.4604,354600.0
2022-07-29 14:00:00,13.23,13.25,13.21,13.24,263473.0,11.469,11.4864,11.4517,11.4777,263473.0
2022-07-29 14:10:00,13.24,13.27,13.23,13.27,225113.0,11.4777,11.5037,11.469,11.5037,225113.0
2022-07-29 14:20:00,13.27,13.27,13.24,13.26,172444.0,11.5037,11.5037,11.4777,11.4951,172444.0
2022-07-29 14:30:00,13.26,13.28,13.25,13.27,211384.0,11.4951,11.5124,11.4864,11.5037,211384.0
2022-07-29 14:40:00,13.27,13.27,13.25,13.26,268362.0,11.5037,11.5037,11.4864,11.4951,268362.0
2022-07-29 14:50:00,13.26,13.27,13.25,13.27,474129.0,11.4951,11.5037,11.4864,11.5037,474129.0
2022-07-29 15:00:00,13.27,13.31,13.26,13.29,662149.0,11.5037,11.5384,11.4951,11.5211,662149.0
2022-07-29 15:10:00,13.28,13.31,13.27,13.29,591655.0,11.5124,11.5384,11.5037,11.5211,591655.0
2022-07-29 15:20:00,13.28,13.31,13.28,13.31,186684.0,11.5124,11.5384,11.5124,11.5384,186684.0
2022-07-29 15:30:00,13.31,13.31,13.28,13.28,400433.0,11.5384,11.5384,11.5124,11.5124,400433.0
2022-07-29 15:40:00,13.28,13.29,13.26,13.29,470294.0,11.5124,11.5211,11.4951,11.5211,470294.0
2022-07-29 15:50:00,13.29,13.31,13.27,13.29,1355544.0,11.5211,11.5384,11.5037,11.5211,1355544.0
2022-08-01 09:30:00,13.21,13.24,13.09,13.14,332976.0,11.4517,11.4777,11.3477,11.391,332976.0
2022-08-01 09:40:00,13.13,13.16,13.08,13.11,213537.0,11.3824,11.4084,11.339,11.365,213537.0
2022-08-01 09:50:00,13.11,13.21,13.11,13.21,203006.0,11.365,11.4517,11.365,11.4517,203006.0
2022-08-01 10:00:00,13.19,13.27,13.18,13.25,292427.0,11.4344,11.5037,11.4257,11.4864,292427.0
2022-08-01 10:10:00,13.25,13.27,13.21,13.22,371571.0,11.4864,11.5037,11.4517,11.4604,371571.0
2022-08-01 10:20:00,13.21,13.23,13.18,13.21,203069.0,11.4517,11.469,11.4257,11.4517,203069.0
2022-08-01 10:30:00,13.21,13.23,13.17,13.19,267188.0,11.4517,11.469,11.417,11.4344,267188.0
2022-08-01 10:40:00,13.19,13.24,13.17,13.24,166564.0,11.4344,11.4777,11.417,11.4777,166564.0
2022-08-01 10:50:00,13.24,13.27,13.23,13.26,245767.0,11.4777,11.5037,11.469,11.4951,245767.0
2022-08-01 11:00:00,13.27,13.31,13.26,13.31,214215.0,11.5037,11.5384,11.4951,11.5384,214215.0
2022-08-01 11:10:00,13.31,13.31,13.25,13.27,169860.0,11.5384,11.5384,11.4864,11.5037,169860.0
2022-08-01 11:20:00,13.27,13.31,13.26,13.3,368736.0,11.5037,11.5384,11.4951,11.5297,368736.0
2022-08-01 11:30:00,13.29,13.3,13.23,13.24,212600.0,11.5211,11.5297,11.469,11.4777,212600.0
2022-08-01 11:40:00,13.24,13.28,13.23,13.26,162777.0,11.4777,11.5124,11.469,11.4951,162777.0
2022-08-01 11:50:00,13.26,13.27,13.22,13.24,263066.0,11.4951,11.5037,11.4604,11.4777,263066.0
2022-08-01 12:00:00,13.23,13.25,13.19,13.21,195903.0,11.469,11.4864,11.4344,11.4517,195903.0
2022-08-01 12:10:00,13.2,13.22,13.18,13.22,278666.0,11.443,11.4604,11.4257,11.4604,278666.0
2022-08-01 12:20:00,13.22,13.27,13.21,13.27,254997.0,11.4604,11.5037,11.4517,11.5037,254997.0
2022-08-01 12:30:00,13.26,13.28,13.25,13.28,172170.0,11.4951,11.5124,11.4864,11.5124,172170.0
2022-08-01 12:40:00,13.28,13.3,13.27,13.28,178836.0,11.5124,11.5297,11.5037,11.5124,178836.0
2022-08-01 12:50:00,13.29,13.29,13.26,13.29,96814.0,11.5211,11.5211,11.4951,11.5211,96814.0
2022-08-01 13:00:00,13.29,13.3,13.26,13.3,166292.0,11.5211,11.5297,11.4951,11.5297,166292.0
2022-08-01 13:10:00,13.3,13.3,13.26,13.27,246841.0,11.5297,11.5297,11.4951,11.5037,246841.0
2022-08-01 13:20:00,13.27,13.29,13.25,13.25,283226.0,11.5037,11.5211,11.4864,11.4864,283226.0
2022-08-01 13:30:00,13.26,13.26,13.23,13.25,125690.0,11.4951,11.4951,11.469,11.4864,125690.0
2022-08-01 13:40:00,13.24,13.25,13.21,13.24,227585.0,11.4777,11.4864,11.4517,11.4777,227585.0
2022-08-01 13:50:00,13.24,13.25,13.22,13.23,168229.0,11.4777,11.4864,11.4604,11.469,168229.0
2022-08-01 14:00:00,13.23,13.26,13.21,13.26,141344.0,11.469,11.4951,11.4517,11.4951,141344.0
2022-08-01 14:10:00,13.25,13.28,13.24,13.26,120048.0,11.4864,11.5124,11.4777,11.4951,120048.0
2022-08-01 14:20:00,13.26,13.27,13.25,13.27,126337.0,11.4951,11.5037,11.4864,11.5037,126337.0
2022-08-01 14:30:00,13.27,13.29,13.26,13.28,121390.0,11.5037,11.5211,11.4951,11.5124,121390.0
2022-08-01 14:40:00,13.28,13.29,13.26,13.28,179265.0,11.5124,11.5211,11.4951,11.5124,179265.0
2022-08-01 14:50:00,13.27,13.34,13.27,13.33,84174.0,11.5037,11.5644,11.5037,11.5557,84174.0
2022-08-01 15:00:00,13.33,13.36,13.32,13.35,128458.0,11.5557,11.5817,11.5471,11.5731,128458.0
2022-08-01 15:10:00,13.35,13.36,13.34,13.35,98219.0,11.5731,11.5817,11.5644,11.5731,98219.0
2022-08-01 15:20:00,13.35,13.35,13.31,13.33,150746.0,11.5731,11.5731,11.5384,11.5557,150746.0
2022-08-01 15:30:00,13.33,13.33,13.31,13.32,243537.0,11.5557,11.5557,11.5384,11.5471,243537.0
2022-08-01 15:40:00,13.32,13.35,13.3,13.35,412593.0,11.5471,11.5731,11.5297,11.5731,412593.0
2022-08-01 15:50:00,13.35,13.37,13.33,13.34,1008285.0,11.5731,11.5904,11.5557,11.5644,1008285.0
2022-08-02 09:30:00,13.38,13.38,13.13,13.19,454816.0,11.5991,11.5991,11.3824,11.4344,454816.0
2022-08-02 09:40:00,13.19,13.22,13.15,13.19,119835.0,11.4344,11.4604,11.3997,11.4344,119835.0
2022-08-02 09:50:00,13.19,13.21,13.15,13.19,96903.0,11.4344,11.4517,11.3997,11.4344,96903.0
2022-08-02 10:00:00,13.19,13.21,13.12,13.12,235525.0,11.4344,11.4517,11.3737,11.3737,235525.0
2022-08-02 10:10:00,13.11,13.16,13.09,13.15,216918.0,11.365,11.4084,11.3477,11.3997,216918.0
2022-08-02 10:20:00,13.15,13.18,13.14,13.17,128077.0,11.3997,11.4257,11.391,11.417,128077.0
2022-08-02 10:30:00,13.17,13.22,13.16,13.21,184024.0,11.417,11.4604,11.4084,11.4517,184024.0
2022-08-02 10:40:00,13.21,13.21,13.16,13.17,140425.0,11.4517,11.4517,11.4084,11.417,140425.0
2022-08-02 10:50:00,13.17,13.23,13.16,13.19,266787.0,11.417,11.469,11.4084,11.4344,266787.0
2022-08-02 11:00:00,13.18,13.23,13.18,13.23,286069.0,11.4257,11.469,11.4257,11.469,286069.0
2022-08-02 11:10:00,13.23,13.24,13.21,13.23,222581.0,11.469,11.4777,11.4517,11.469,222581.0
2022-08-02 11:20:00,13.23,13.26,13.22,13.26,208258.0,11.469,11.4951,11.4604,11.4951,208258.0
2022-08-02 11:30:00,13.25,13.26,13.23,13.26,146348.0,11.4864,11.4951,11.469,11.4951,146348.0
2022-08-02 11:40:00,13.26,13.3,13.24,13.3,337708.0,11.4951,11.5297,11.4777,11.5297,337708.0
2022-08-02 11:50:00,13.29,13.31,13.26,13.27,80918.0,11.5211,11.5384,11.4951,11.5037,80918.0
2022-08-02 12:00:00,13.27,13.31,13.26,13.28,316736.0,11.5037,11.5384,11.4951,11.5124,316736.0
2022-08-02 12:10:00,13.28,13.32,13.28,13.31,128105.0,11.5124,11.5471,11.5124,11.5384,128105.0
2022-08-02 12:20:00,13.3,13.32,13.29,13.32,82284.0,11.5297,11.5471,11.5211,11.5471,82284.0
2022-08-02 12:30:00,13.32,13.34,13.3,13.34,121459.0,11.5471,11.5644,11.5297,11.5644,121459.0
2022-08-02 12:40:00,13.34,13.34,13.32,13.33,71450.0,11.5644,11.5644,11.5471,11.5557,71450.0
2022-08-02 12:50:00,13.33,13.34,13.31,13.33,131672.0,11.5557,11.5644,11.5384,11.5557,131672.0
2022-08-02 13:00:00,13.32,13.34,13.31,13.33,79597.0,11.5471,11.5644,11.5384,11.5557,79597.0
2022-08-02 13:10:00,13.33,13.34,13.32,13.32,73291.0,11.5557,11.5644,11.5471,11.5471,73291.0
2022-08-02 13:20:00,13.32,13.32,13.26,13.28,77671.0,11.5471,11.5471,11.4951,11.5124,77671.0
2022-08-02 13:30:00,13.27,13.27,13.23,13.26,177175.0,11.5037,11.5037,11.469,11.4951,177175.0
2022-08-02 13:40:00,13.27,13.29,13.26,13.27,132532.0,11.5037,11.5211,11.4951,11.5037,132532.0
2022-08-02 13:50:00,13.26,13.28,13.25,13.27,93030.0,11.4951,11.5124,11.4864,11.5037,93030.0
2022-08-02 14:00:00,13.27,13.28,13.24,13.27,180021.0,11.5037,11.5124,11.4777,11.5037,180021.0
2022-08-02 14:10:00,13.28,13.28,13.22,13.25,294599.0,11.5124,11.5124,11.4604,11.4864,294599.0
2022-08-02 14:20:00,13.25,13.29,13.24,13.28,174151.0,11.4864,11.5211,11.4777,11.5124,174151.0
2022-08-02 14:30:00,13.28,13.29,13.26,13.27,98375.0,11.5124,11.5211,11.4951,11.5037,98375.0
2022-08-02 14:40:00,13.28,13.29,13.24,13.28,163141.0,11.5124,11.5211,11.4777,11.5124,163141.0
2022-08-02 14:50:00,13.28,13.28,13.23,13.25,271057.0,11.5124,11.5124,11.469,11.4864,271057.0
2022-08-02 15:00:00,13.25,13.25,13.22,13.23,155931.0,11.4864,11.4864,11.4604,11.469,155931.0
2022-08-02 15:10:00,13.22,13.23,13.19,13.21,313470.0,11.4604,11.469,11.4344,11.4517,313470.0
2022-08-02 15:20:00,13.2,13.25,13.19,13.25,281360.0,11.443,11.4864,11.4344,11.4864,281360.0
2022-08-02 15:30:00,13.25,13.26,13.23,13.25,190854.0,11.4864,11.4951,11.469,11.4864,190854.0
2022-08-02 15:40:00,13.25,13.25,13.22,13.24,485456.0,11.4864,11.4864,11.4604,11.4777,485456.0
2022-08-02 15:50:00,13.24,13.25,13.2,13.21,1201918.0,11.4777,11.4864,11.443,11.4517,1201918.0
2022-08-03 09:30:00,13.29,13.35,13.19,13.29,531806.0,11.5211,11.5731,11.4344,11.5211,531806.0
2022-08-03 09:40:00,13.29,13.32,13.25,13.31,185576.0,11.5211,11.5471,11.4864,11.5384,185576.0
2022-08-03 09:50:00,13.31,13.34,13.27,13.29,221715.0,11.5384,11.5644,11.5037,11.5211,221715.0
2022-08-03 10:00:00,13.29,13.34,13.28,13.32,134791.0,11.5211,11.5644,11.5124,11.5471,134791.0
2022-08-03 10:10:00,13.33,13.35,13.27,13.28,117283.0,11.5557,11.5731,11.5037,11.5124,117283.0
2022-08-03 10:20:00,13.28,13.35,13.27,13.35,159075.0,11.5124,11.5731,11.5037,11.5731,159075.0
2022-08-03 10:30:00,13.35,13.37,13.3,13.31,249938.0,11.5731,11.5904,11.5297,11.5384,249938.0
2022-08-03 10:40:00,13.31,13.32,13.27,13.31,163398.0,11.5384,11.5471,11.5037,11.5384,163398.0
2022-08-03 10:50:00,13.31,13.33,13.3,13.31,107466.0,11.5384,11.5557,11.5297,11.5384,107466.0
2022-08-03 11:00:00,13.31,13.35,13.31,13.35,639771.0,11.5384,11.5731,11.5384,11.5731,639771.0
2022-08-03 11:10:00,13.35,13.36,13.31,13.32,211607.0,11.5731,11.5817,11.5384,11.5471,211607.0
2022-08-03 11:20:00,13.33,13.35,13.32,13.34,80105.0,11.5557,11.5731,11.5471,11.5644,80105.0
2022-08-03 11:30:00,13.34,13.35,13.3,13.31,181140.0,11.5644,11.5731,11.5297,11.5384,181140.0
2022-08-03 11:40:00,13.31,13.34,13.3,13.32,211108.0,11.5384,11.5644,11.5297,11.5471,211108.0
2022-08-03 11:50:00,13.32,13.34,13.29,13.32,169833.0,11.5471,11.5644,11.5211,11.5471,169833.0
2022-08-03 12:00:00,13.32,13.33,13.29,13.3,150383.0,11.5471,11.5557,11.5211,11.5297,150383.0
2022-08-03 12:10:00,13.3,13.31,13.27,13.28,185627.0,11.5297,11.5384,11.5037,11.5124,185627.0
2022-08-03 12:20:00,13.28,13.3,13.27,13.29,134986.0,11.5124,11.5297,11.5037,11.5211,134986.0
2022-08-03 12:30:00,13.29,13.33,13.28,13.32,217629.0,11.5211,11.5557,11.5124,11.5471,217629.0
2022-08-03 12:40:00,13.32,13.35,13.31,13.34,266337.0,11.5471,11.5731,11.5384,11.5644,266337.0
2022-08-03 12:50:00,13.34,13.34,13.32,13.34,60258.0,11.5644,11.5644,11.5471,11.5644,60258.0
2022-08-03 13:00:00,13.34,13.35,13.33,13.34,130229.0,11.5644,11.5731,11.5557,11.5644,130229.0
2022-08-03 13:10:00,13.35,13.36,13.33,13.36,126080.0,11.5731,11.5817,11.5557,11.5817,126080.0
2022-08-03 13:20:00,13.34,13.37,13.33,13.36,142569.0,11.5644,11.5904,11.5557,11.5817,142569.0
2022-08-03 13:30:00,13.36,13.38,13.35,13.37,228114.0,11.5817,11.5991,11.5731,11.5904,228114.0
2022-08-03 13:40:00,13.37,13.38,13.34,13.36,196187.0,11.5904,11.5991,11.5644,11.5817,196187.0
2022-08-03 13:50:00,13.36,13.38,13.35,13.38,109545.0,11.5817,11.5991,11.5731,11.5991,109545.0
2022-08-03 14:00:00,13.38,13.42,13.36,13.42,166293.0,11.5991,11.6338,11.5817,11.6338,166293.0
2022-08-03 14:10:00,13.42,13.43,13.4,13.41,197813.0,11.6338,11.6424,11.6164,11.6251,197813.0
2022-08-03 14:20:00,13.41,13.43,13.4,13.42,164982.0,11.6251,11.6424,11.6164,11.6338,164982.0
2022-08-03 14:30:00,13.42,13.44,13.41,13.42,124698.0,11.6338,11.6511,11.6251,11.6338,124698.0
2022-08-03 14:40:00,13.42,13.42,13.41,13.42,59610.0,11.6338,11.6338,11.6251,11.6338,59610.0
2022-08-03 14:50:00,13.42,13.43,13.4,13.41,100476.0,11.6338,11.6424,11.6164,11.6251,100476.0
2022-08-03 15:00:00,13.41,13.43,13.4,13.41,102737.0,11.6251,11.6424,11.6164,11.6251,102737.0
2022-08-03 15:10:00,13.41,13.42,13.38,13.4,162890.0,11.6251,11.6338,11.5991,11.6164,162890.0
2022-08-03 15:20:00,13.4,13.43,13.39,13.43,106692.0,11.6164,11.6424,11.6077,11.6424,106692.0
2022-08-03 15:30:00,13.43,13.44,13.42,13.43,110328.0,11.6424,11.6511,11.6338,11.6424,110328.0
2022-08-03 15:40:00,13.43,13.45,13.42,13.43,336893.0,11.6424,11.6598,11.6338,11.6424,336893.0
2022-08-03 15:50:00,13.42,13.43,13.39,13.4,856825.0,11.6338,11.6424,11.6077,11.6164,856825.0
2022-08-04 09:30:00,13.42,13.44,13.32,13.33,336748.0,11.6338,11.6511,11.5471,11.5557,336748.0
2022-08-04 09:40:00,13.32,13.43,13.32,13.41,267336.0,11.5471,11.6424,11.5471,11.6251,267336.0
2022-08-04 09:50:00,13.41,13.41,13.32,13.35,170567.0,11.6251,11.6251,11.5471,11.5731,170567.0
2022-08-04 10:00:00,13.35,13.36,13.32,13.35,146174.0,11.5731,11.5817,11.5471,11.5731,146174.0
2022-08-04 10:10:00,13.35,13.36,13.32,13.33,132983.0,11.5731,11.5817,11.5471,11.5557,132983.0
2022-08-04 10:20:00,13.33,13.35,13.31,13.33,143532.0,11.5557,11.5731,11.5384,11.5557,143532.0
2022-08-04 10:30:00,13.32,13.36,13.31,13.32,85049.0,11.5471,11.5817,11.5384,11.5471,85049.0
2022-08-04 10:40:00,13.31,13.33,13.29,13.32,183652.0,11.5384,11.5557,11.5211,11.5471,183652.0
2022-08-04 10:50:00,13.32,13.35,13.31,13.34,164320.0,11.5471,11.5731,11.5384,11.5644,164320.0
2022-08-04 11:00:00,13.34,13.36,13.33,13.35,99668.0,11.5644,11.5817,11.5557,11.5731,99668.0
2022-08-04 11:10:00,13.35,13.37,13.33,13.37,161236.0,11.5731,11.5904,11.5557,11.5904,161236.0
2022-08-04 11:20:00,13.37,13.39,13.34,13.35,152383.0,11.5904,11.6077,11.5644,11.5731,152383.0
2022-08-04 11:30:00,13.36,13.36,13.31,13.31,104340.0,11.5817,11.5817,11.5384,11.5384,104340.0
2022-08-04 11:40:00,13.32,13.34,13.29,13.33,309542.0,11.5471,11.5644,11.5211,11.5557,309542.0
2022-08-04 11:50:00,13.33,13.36,13.31,13.35,141096.0,11.5557,11.5817,11.5384,11.5731,141096.0
2022-08-04 12:00:00,13.35,13.36,13.34,13.35,79967.0,11.5731,11.5817,11.5644,11.5731,79967.0
2022-08-04 12:10:00,13.35,13.38,13.34,13.34,103156.0,11.5731,11.5991,11.5644,11.5644,103156.0
2022-08-04 12:20:00,13.34,13.35,13.33,13.35,66923.0,11.5644,11.5731,11.5557,11.5731,66923.0
2022-08-04 12:30:00,13.35,13.35,13.33,13.35,82766.0,11.5731,11.5731,11.5557,11.5731,82766.0
2022-08-04 12:40:00,13.35,13.36,13.3,13.31,247704.0,11.5731,11.5817,11.5297,11.5384,247704.0
2022-08-04 12:50:00,13.31,13.32,13.3,13.32,81699.0,11.5384,11.5471,11.5297,11.5471,81699.0
2022-08-04 13:00:00,13.32,13.33,13.3,13.3,109372.0,11.5471,11.5557,11.5297,11.5297,109372.0
2022-08-04 13:10:00,13.31,13.34,13.3,13.33,242009.0,11.5384,11.5644,11.5297,11.5557,242009.0
2022-08-04 13:20:00,13.33,13.36,13.32,13.34,189249.0,11.5557,11.5817,11.5471,11.5644,189249.0
2022-08-04 13:30:00,13.34,13.35,13.33,13.34,434725.0,11.5644,11.5731,11.5557,11.5644,434725.0
2022-08-04 13:40:00,13.34,13.35,13.32,13.35,235161.0,11.5644,11.5731,11.5471,11.5731,235161.0
2022-08-04 13:50:00,13.35,13.38,13.34,13.35,333585.0,11.5731,11.5991,11.5644,11.5731,333585.0
2022-08-04 14:00:00,13.35,13.35,13.31,13.32,118092.0,11.5731,11.5731,11.5384,11.5471,118092.0
2022-08-04 14:10:00,13.32,13.33,13.3,13.33,276624.0,11.5471,11.5557,11.5297,11.5557,276624.0
2022-08-04 14:20:00,13.33,13.35,13.31,13.35,411510.0,11.5557,11.5731,11.5384,11.5731,411510.0
2022-08-04 14:30:00,13.35,13.35,13.31,13.34,808531.0,11.5731,11.5731,11.5384,11.5644,808531.0
2022-08-04 14:40:00,13.34,13.34,13.31,13.32,162206.0,11.5644,11.5644,11.5384,11.5471,162206.0
2022-08-04 14:50:00,13.32,13.33,13.3,13.31,122004.0,11.5471,11.5557,11.5297,11.5384,122004.0
2022-08-04 15:00:00,13.31,13.32,13.29,13.32,93635.0,11.5384,11.5471,11.5211,11.5471,93635.0
2022-08-04 15:10:00,13.32,13.37,13.31,13.36,267757.0,11.5471,11.5904,11.5384,11.5817,267757.0
2022-08-04 15:20:00,13.36,13.36,13.33,13.33,116240.0,11.5817,11.5817,11.5557,11.5557,116240.0
2022-08-04 15:30:00,13.33,13.34,13.31,13.32,309910.0,11.5557,11.5644,11.5384,11.5471,309910.0
2022-08-04 15:40:00,13.32,13.32,13.3,13.31,282655.0,11.5471,11.5471,11.5297,11.5384,282655.0
2022-08-04 15:50:00,13.31,13.33,13.31,13.32,830710.0,11.5384,11.5557,11.5384,11.5471,830710.0
2022-08-05 09:30:00,13.32,13.35,13.26,13.34,238457.0,11.5471,11.5731,11.4951,11.5644,238457.0
2022-08-05 09:40:00,13.34,13.38,13.32,13.35,289349.0,11.5644,11.5991,11.5471,11.5731,289349.0
2022-08-05 09:50:00,13.35,13.45,13.34,13.45,329980.0,11.5731,11.6598,11.5644,11.6598,329980.0
2022-08-05 10:00:00,13.45,13.56,13.44,13.56,652288.0,11.6598,11.7551,11.6511,11.7551,652288.0
2022-08-05 10:10:00,13.56,13.58,13.51,13.54,506912.0,11.7551,11.7725,11.7118,11.7378,506912.0
2022-08-05 10:20:00,13.54,13.56,13.47,13.5,180029.0,11.7378,11.7551,11.6771,11.7031,180029.0
2022-08-05 10:30:00,13.5,13.51,13.47,13.51,221786.0,11.7031,11.7118,11.6771,11.7118,221786.0
2022-08-05 10:40:00,13.5,13.52,13.48,13.51,141694.0,11.7031,11.7204,11.6858,11.7118,141694.0
2022-08-05 10:50:00,13.51,13.51,13.46,13.49,271210.0,11.7118,11.7118,11.6684,11.6944,271210.0
2022-08-05 11:00:00,13.49,13.5,13.47,13.5,214251.0,11.6944,11.7031,11.6771,11.7031,214251.0
2022-08-05 11:10:00,13.5,13.52,13.42,13.44,130653.0,11.7031,11.7204,11.6338,11.6511,130653.0
2022-08-05 11:20:00,13.44,13.45,13.38,13.38,159253.0,11.6511,11.6598,11.5991,11.5991,159253.0
2022-08-05 11:30:00,13.38,13.43,13.38,13.43,203262.0,11.5991,11.6424,11.5991,11.6424,203262.0
2022-08-05 11:40:00,13.42,13.45,13.39,13.41,119377.0,11.6338,11.6598,11.6077,11.6251,119377.0
2022-08-05 11:50:00,13.41,13.43,13.37,13.38,130643.0,11.6251,11.6424,11.5904,11.5991,130643.0
2022-08-05 12:00:00,13.37,13.44,13.37,13.42,193782.0,11.5904,11.6511,11.5904,11.6338,193782.0
2022-08-05 12:10:00,13.42,13.47,13.41,13.45,257703.0,11.6338,11.6771,11.6251,11.6598,257703.0
2022-08-05 12:20:00,13.44,13.45,13.42,13.44,115150.0,11.6511,11.6598,11.6338,11.6511,115150.0
2022-08-05 12:30:00,13.43,13.43,13.4,13.43,93886.0,11.6424,11.6424,11.6164,11.6424,93886.0
2022-08-05 12:40:00,13.43,13.45,13.41,13.45,62349.0,11.6424,11.6598,11.6251,11.6598,62349.0
2022-08-05 12:50:00,13.45,13.47,13.43,13.46,121632.0,11.6598,11.6771,11.6424,11.6684,121632.0
2022-08-05 13:00:00,13.46,13.49,13.44,13.47,156679.0,11.6684,11.6944,11.6511,11.6771,156679.0
2022-08-05 13:10:00,13.47,13.49,13.44,13.45,81734.0,11.6771,11.6944,11.6511,11.6598,81734.0
2022-08-05 13:20:00,13.44,13.46,13.43,13.45,75801.0,11.6511,11.6684,11.6424,11.6598,75801.0
2022-08-05 13:30:00,13.45,13.48,13.44,13.45,114309.0,11.6598,11.6858,11.6511,11.6598,114309.0
2022-08-05 13:40:00,13.46,13.47,13.44,13.45,94736.0,11.6684,11.6771,11.6511,11.6598,94736.0
2022-08-05 13:50:00,13.45,13.46,13.44,13.45,106090.0,11.6598,11.6684,11.6511,11.6598,106090.0
2022-08-05 14:00:00,13.45,13.46,13.43,13.44,134334.0,11.6598,11.6684,11.6424,11.6511,134334.0
2022-08-05 14:10:00,13.43,13.44,13.42,13.44,95654.0,11.6424,11.6511,11.6338,11.6511,95654.0
2022-08-05 14:20:00,13.44,13.46,13.41,13.42,176669.0,11.6511,11.6684,11.6251,11.6338,176669.0
2022-08-05 14:30:00,13.41,13.43,13.4,13.43,156033.0,11.6251,11.6424,11.6164,11.6424,156033.0
2022-08-05 14:40:00,13.43,13.43,13.41,13.43,78559.0,11.6424,11.6424,11.6251,11.6424,78559.0
2022-08-05 14:50:00,13.43,13.43,13.41,13.43,145934.0,11.6424,11.6424,11.6251,11.6424,145934.0
2022-08-05 15:00:00,13.43,13.44,13.41,13.42,224603.0,11.6424,11.6511,11.6251,11.6338,224603.0
2022-08-05 15:10:00,13.41,13.42,13.4,13.4,214459.0,11.6251,11.6338,11.6164,11.6164,214459.0
2022-08-05 15:20:00,13.41,13.44,13.4,13.43,202399.0,11.6251,11.6511,11.6164,11.6424,202399.0
2022-08-05 15:30:00,13.43,13.43,13.4,13.41,222591.0,11.6424,11.6424,11.6164,11.6251,222591.0
2022-08-05 15:40:00,13.42,13.45,13.41,13.44,335216.0,11.6338,11.6598,11.6251,11.6511,335216.0
2022-08-05 15:50:00,13.44,13.47,13.43,13.46,779472.0,11.6511,11.6771,11.6424,11.6684,779472.0
2022-08-08 09:30:00,13.48,13.56,13.47,13.53,162305.0,11.6858,11.7551,11.6771,11.7291,162305.0
2022-08-08 09:40:00,13.53,13.58,13.49,13.53,131554.0,11.7291,11.7725,11.6944,11.7291,131554.0
2022-08-08 09:50:00,13.53,13.54,13.49,13.51,90031.0,11.7291,11.7378,11.6944,11.7118,90031.0
2022-08-08 10:00:00,13.51,13.53,13.48,13.53,225421.0,11.7118,11.7291,11.6858,11.7291,225421.0
2022-08-08 10:10:00,13.53,13.53,13.48,13.51,93402.0,11.7291,11.7291,11.6858,11.7118,93402.0
2022-08-08 10:20:00,13.51,13.57,13.5,13.54,664654.0,11.7118,11.7638,11.7031,11.7378,664654.0
2022-08-08 10:30:00,13.54,13.6,13.53,13.6,470840.0,11.7378,11.7898,11.7291,11.7898,470840.0
2022-08-08 10:40:00,13.6,13.63,13.59,13.6,194128.0,11.7898,11.8158,11.7811,11.7898,194128.0
2022-08-08 10:50:00,13.6,13.63,13.6,13.62,143714.0,11.7898,11.8158,11.7898,11.8071,143714.0
2022-08-08 11:00:00,13.62,13.63,13.6,13.62,213900.0,11.8071,11.8158,11.7898,11.8071,213900.0
2022-08-08 11:10:00,13.62,13.63,13.57,13.6,158059.0,11.8071,11.8158,11.7638,11.7898,158059.0
2022-08-08 11:20:00,13.6,13.62,13.57,13.58,142838.0,11.7898,11.8071,11.7638,11.7725,142838.0
2022-08-08 11:30:00,13.57,13.59,13.51,13.52,119076.0,11.7638,11.7811,11.7118,11.7204,119076.0
2022-08-08 11:40:00,13.52,13.54,13.5,13.54,179760.0,11.7204,11.7378,11.7031,11.7378,179760.0
2022-08-08 11:50:00,13.54,13.57,13.54,13.55,125113.0,11.7378,11.7638,11.7378,11.7465,125113.0
2022-08-08 12:00:00,13.55,13.56,13.52,13.53,52019.0,11.7465,11.7551,11.7204,11.7291,52019.0
2022-08-08 12:10:00,13.53,13.54,13.45,13.46,127598.0,11.7291,11.7378,11.6598,11.6684,127598.0
2022-08-08 12:20:00,13.46,13.47,13.44,13.44,389682.0,11.6684,11.6771,11.6511,11.6511,389682.0
2022-08-08 12:30:00,13.44,13.46,13.43,13.45,112305.0,11.6511,11.6684,11.6424,11.6598,112305.0
2022-08-08 12:40:00,13.46,13.5,13.45,13.49,164771.0,11.6684,11.7031,11.6598,11.6944,164771.0
2022-08-08 12:50:00,13.49,13.5,13.48,13.49,69824.0,11.6944,11.7031,11.6858,11.6944,69824.0
2022-08-08 13:00:00,13.49,13.51,13.48,13.51,102001.0,11.6944,11.7118,11.6858,11.7118,102001.0
2022-08-08 13:10:00,13.51,13.52,13.49,13.51,97338.0,11.7118,11.7204,11.6944,11.7118,97338.0
2022-08-08 13:20:00,13.5,13.5,13.47,13.48,98279.0,11.7031,11.7031,11.6771,11.6858,98279.0
2022-08-08 13:30:00,13.48,13.49,13.47,13.48,69959.0,11.6858,11.6944,11.6771,11.6858,69959.0
2022-08-08 13:40:00,13.48,13.49,13.47,13.48,88393.0,11.6858,11.6944,11.6771,11.6858,88393.0
2022-08-08 13:50:00,13.47,13.49,13.46,13.48,74491.0,11.6771,11.6944,11.6684,11.6858,74491.0
2022-08-08 14:00:00,13.48,13.48,13.44,13.48,112503.0,11.6858,11.6858,11.6511,11.6858,112503.0
2022-08-08 14:10:00,13.48,13.48,13.43,13.45,136704.0,11.6858,11.6858,11.6424,11.6598,136704.0
2022-08-08 14:20:00,13.45,13.45,13.42,13.44,79844.0,11.6598,11.6598,11.6338,11.6511,79844.0
2022-08-08 14:30:00,13.44,13.44,13.41,13.43,143887.0,11.6511,11.6511,11.6251,11.6424,143887.0
2022-08-08 14:40:00,13.43,13.44,13.41,13.44,500496.0,11.6424,11.6511,11.6251,11.6511,500496.0
2022-08-08 14:50:00,13.44,13.44,13.41,13.44,173804.0,11.6511,11.6511,11.6251,11.6511,173804.0
2022-08-08 15:00:00,13.43,13.45,13.43,13.45,120024.0,11.6424,11.6598,11.6424,11.6598,120024.0
2022-08-08 15:10:00,13.44,13.46,13.42,13.43,234582.0,11.6511,11.6684,11.6338,11.6424,234582.0
2022-08-08 15:20:00,13.44,13.47,13.43,13.46,166395.0,11.6511,11.6771,11.6424,11.6684,166395.0
2022-08-08 15:30:00,13.46,13.5,13.45,13.5,212498.0,11.6684,11.7031,11.6598,11.7031,212498.0
2022-08-08 15:40:00,13.5,13.5,13.46,13.46,265658.0,11.7031,11.7031,11.6684,11.6684,265658.0
2022-08-08 15:50:00,13.46,13.47,13.45,13.46,726199.0,11.6684,11.6771,11.6598,11.6684,726199.0
2022-08-09 09:30:00,13.49,13.5,13.39,13.46,261266.0,11.6944,11.7031,11.6077,11.6684,261266.0
2022-08-09 09:40:00,13.46,13.5,13.44,13.49,76365.0,11.6684,11.7031,11.6511,11.6944,76365.0
2022-08-09 09:50:00,13.49,13.5,13.44,13.46,195228.0,11.6944,11.7031,11.6511,11.6684,195228.0
2022-08-09 10:00:00,13.46,13.5,13.44,13.49,102033.0,11.6684,11.7031,11.6511,11.6944,102033.0
2022-08-09 10:10:00,13.49,13.51,13.47,13.5,124995.0,11.6944,11.7118,11.6771,11.7031,124995.0
2022-08-09 10:20:00,13.5,13.51,13.45,13.48,102149.0,11.7031,11.7118,11.6598,11.6858,102149.0
2022-08-09 10:30:00,13.48,13.49,13.45,13.46,64016.0,11.6858,11.6944,11.6598,11.6684,64016.0
2022-08-09 10:40:00,13.46,13.49,13.45,13.48,125708.0,11.6684,11.6944,11.6598,11.6858,125708.0
2022-08-09 10:50:00,13.48,13.51,13.46,13.49,151024.0,11.6858,11.7118,11.6684,11.6944,151024.0
2022-08-09 11:00:00,13.49,13.49,13.42,13.45,151335.0,11.6944,11.6944,11.6338,11.6598,151335.0
2022-08-09 11:10:00,13.45,13.5,13.43,13.49,379500.0,11.6598,11.7031,11.6424,11.6944,379500.0
2022-08-09 11:20:00,13.49,13.5,13.47,13.49,134331.0,11.6944,11.7031,11.6771,11.6944,134331.0
2022-08-09 11:30:00,13.49,13.49,13.45,13.46,174139.0,11.6944,11.6944,11.6598,11.6684,174139.0
2022-08-09 11:40:00,13.46,13.47,13.44,13.46,141952.0,11.6684,11.6771,11.6511,11.6684,141952.0
2022-08-09 11:50:00,13.46,13.48,13.44,13.48,144752.0,11.6684,11.6858,11.6511,11.6858,144752.0
2022-08-09 12:00:00,13.48,13.49,13.45,13.46,168765.0,11.6858,11.6944,11.6598,11.6684,168765.0
2022-08-09 12:10:00,13.47,13.47,13.44,13.46,88208.0,11.6771,11.6771,11.6511,11.6684,88208.0
2022-08-09 12:20:00,13.47,13.48,13.46,13.46,102671.0,11.6771,11.6858,11.6684,11.6684,102671.0
2022-08-09 12:30:00,13.46,13.47,13.45,13.45,110497.0,11.6684,11.6771,11.6598,11.6598,110497.0
2022-08-09 12:40:00,13.45,13.47,13.44,13.46,122269.0,11.6598,11.6771,11.6511,11.6684,122269.0
2022-08-09 12:50:00,13.47,13.49,13.46,13.49,68223.0,11.6771,11.6944,11.6684,11.6944,68223.0
2022-08-09 13:00:00,13.49,13.52,13.48,13.51,149049.0,11.6944,11.7204,11.6858,11.7118,149049.0
2022-08-09 13:10:00,13.51,13.53,13.5,13.53,172488.0,11.7118,11.7291,11.7031,11.7291,172488.0
2022-08-09 13:20:00,13.53,13.53,13.51,13.52,133859.0,11.7291,11.7291,11.7118,11.7204,133859.0
2022-08-09 13:30:00,13.52,13.52,13.5,13.51,106205.0,11.7204,11.7204,11.7031,11.7118,106205.0
2022-08-09 13:40:00,13.5,13.51,13.48,13.49,151094.0,11.7031,11.7118,11.6858,11.6944,151094.0
2022-08-09 13:50:00,13.48,13.5,13.48,13.5,86785.0,11.6858,11.7031,11.6858,11.7031,86785.0
2022-08-09 14:00:00,13.5,13.52,13.49,13.5,266775.0,11.7031,11.7204,11.6944,11.7031,266775.0
2022-08-09 14:10:00,13.5,13.5,13.47,13.49,190964.0,11.7031,11.7031,11.6771,11.6944,190964.0
2022-08-09 14:20:00,13.49,13.49,13.46,13.46,98489.0,11.6944,11.6944,11.6684,11.6684,98489.0
2022-08-09 14:30:00,13.47,13.48,13.46,13.48,150120.0,11.6771,11.6858,11.6684,11.6858,150120.0
2022-08-09 14:40:00,13.48,13.48,13.46,13.48,125954.0,11.6858,11.6858,11.6684,11.6858,125954.0
2022-08-09 14:50:00,13.48,13.5,13.47,13.49,236717.0,11.6858,11.7031,11.6771,11.6944,236717.0
2022-08-09 15:00:00,13.49,13.49,13.47,13.48,182191.0,11.6944,11.6944,11.6771,11.6858,182191.0
2022-08-09 15:10:00,13.48,13.49,13.47,13.48,115530.0,11.6858,11.6944,11.6771,11.6858,115530.0
2022-08-09 15:20:00,13.48,13.5,13.47,13.49,254442.0,11.6858,11.7031,11.6771,11.6944,254442.0
2022-08-09 15:30:00,13.49,13.52,13.48,13.52,218775.0,11.6944,11.7204,11.6858,11.7204,218775.0
2022-08-09 15:40:00,13.52,13.54,13.52,13.54,367468.0,11.7204,11.7378,11.7204,11.7378,367468.0
2022-08-09 15:50:00,13.54,13.58,13.53,13.57,1091885.0,11.7378,11.7725,11.7291,11.7638,1091885.0
2022-08-10 09:30:00,13.79,13.88,13.75,13.88,497323.0,11.9545,12.0325,11.9198,12.0325,497323.0
2022-08-10 09:40:00,13.88,13.97,13.86,13.96,282510.0,12.0325,12.1105,12.0152,12.1019,282510.0
2022-08-10 09:50:00,13.96,13.97,13.92,13.93,295773.0,12.1019,12.1105,12.0672,12.0759,295773.0
2022-08-10 10:00:00,13.93,13.95,13.89,13.9,375805.0,12.0759,12.0932,12.0412,12.0499,375805.0
2022-08-10 10:10:00,13.9,13.92,13.87,13.88,485809.0,12.0499,12.0672,12.0239,12.0325,485809.0
2022-08-10 10:20:00,13.88,13.91,13.84,13.88,238082.0,12.0325,12.0585,11.9979,12.0325,238082.0
2022-08-10 10:30:00,13.88,13.9,13.85,13.89,114473.0,12.0325,12.0499,12.0065,12.0412,114473.0
2022-08-10 10:40:00,13.89,13.94,13.88,13.93,144865.0,12.0412,12.0845,12.0325,12.0759,144865.0
2022-08-10 10:50:00,13.93,13.97,13.92,13.96,142163.0,12.0759,12.1105,12.0672,12.1019,142163.0
2022-08-10 11:00:00,13.97,14.02,13.96,14.01,233604.0,12.1105,12.1539,12.1019,12.1452,233604.0
2022-08-10 11:10:00,14.01,14.01,13.96,13.96,101327.0,12.1452,12.1452,12.1019,12.1019,101327.0
2022-08-10 11:20:00,13.96,13.99,13.96,13.98,288634.0,12.1019,12.1279,12.1019,12.1192,288634.0
2022-08-10 11:30:00,13.99,14.0,13.94,13.95,148492.0,12.1279,12.1366,12.0845,12.0932,148492.0
2022-08-10 11:40:00,13.95,13.99,13.94,13.98,180398.0,12.0932,12.1279,12.0845,12.1192,180398.0
2022-08-10 11:50:00,13.98,14.0,13.97,14.0,98248.0,12.1192,12.1366,12.1105,12.1366,98248.0
2022-08-10 12:00:00,14.0,14.04,13.99,14.03,236821.0,12.1366,12.1712,12.1279,12.1626,236821.0
2022-08-10 12:10:00,14.02,14.04,13.99,14.0,157269.0,12.1539,12.1712,12.1279,12.1366,157269.0
2022-08-10 12:20:00,14.0,14.02,13.98,14.02,210089.0,12.1366,12.1539,12.1192,12.1539,210089.0
2022-08-10 12:30:00,14.01,14.03,13.99,14.03,221344.0,12.1452,12.1626,12.1279,12.1626,221344.0
2022-08-10 12:40:00,14.03,14.04,14.02,14.04,170057.0,12.1626,12.1712,12.1539,12.1712,170057.0
2022-08-10 12:50:00,14.04,14.05,14.02,14.03,211509.0,12.1712,12.1799,12.1539,12.1626,211509.0
2022-08-10 13:00:00,14.03,14.06,14.02,14.05,138142.0,12.1626,12.1886,12.1539,12.1799,138142.0
2022-08-10 13:10:00,14.04,14.06,14.03,14.06,177652.0,12.1712,12.1886,12.1626,12.1886,177652.0
2022-08-10 13:20:00,14.05,14.06,14.02,14.03,217336.0,12.1799,12.1886,12.1539,12.1626,217336.0
2022-08-10 13:30:00,14.03,14.03,14.0,14.02,406526.0,12.1626,12.1626,12.1366,12.1539,406526.0
2022-08-10 13:40:00,14.02,14.03,14.0,14.03,223789.0,12.1539,12.1626,12.1366,12.1626,223789.0
2022-08-10 13:50:00,14.03,14.04,14.0,14.01,247007.0,12.1626,12.1712,12.1366,12.1452,247007.0
2022-08-10 14:00:00,14.01,14.03,13.99,14.01,425110.0,12.1452,12.1626,12.1279,12.1452,425110.0
2022-08-10 14:10:00,14.02,14.03,14.01,14.02,153598.0,12.1539,12.1626,12.1452,12.1539,153598.0
2022-08-10 14:20:00,14.02,14.02,13.98,14.0,256966.0,12.1539,12.1539,12.1192,12.1366,256966.0
2022-08-10 14:30:00,14.0,14.01,13.98,13.99,324692.0,12.1366,12.1452,12.1192,12.1279,324692.0
2022-08-10 14:40:00,13.99,13.99,13.94,13.95,223971.0,12.1279,12.1279,12.0845,12.0932,223971.0
2022-08-10 14:50:00,13.95,13.96,13.94,13.95,142872.0,12.0932,12.1019,12.0845,12.0932,142872.0
2022-08-10 15:00:00,13.95,13.95,13.92,13.92,152381.0,12.0932,12.0932,12.0672,12.0672,152381.0
2022-08-10 15:10:00,13.93,13.94,13.91,13.93,191854.0,12.0759,12.0845,12.0585,12.0759,191854.0
2022-08-10 15:20:00,13.94,13.98,13.92,13.98,282393.0,12.0845,12.1192,12.0672,12.1192,282393.0
2022-08-10 15:30:00,13.98,13.99,13.97,13.99,241349.0,12.1192,12.1279,12.1105,12.1279,241349.0
2022-08-10 15:40:00,13.99,13.99,13.92,13.92,551390.0,12.1279,12.1279,12.0672,12.0672,551390.0
2022-08-10 15:50:00,13.93,13.96,13.92,13.95,1233144.0,12.0759,12.1019,12.0672,12.0932,1233144.0
2022-08-11 09:30:00,14.06,14.25,14.06,14.21,508368.0,12.1886,12.3533,12.1886,12.3186,508368.0
2022-08-11 09:40:00,14.2,14.24,14.15,14.21,273389.0,12.3099,12.3446,12.2666,12.3186,273389.0
2022-08-11 09:50:00,14.2,14.29,14.18,14.26,452966.0,12.3099,12.388,12.2926,12.3619,452966.0
2022-08-11 10:00:00,14.25,14.35,14.25,14.33,408609.0,12.3533,12.44,12.3533,12.4226,408609.0
2022-08-11 10:10:00,14.33,14.34,14.29,14.32,397286.0,12.4226,12.4313,12.388,12.414,397286.0
2022-08-11 10:20:00,14.31,14.32,14.28,14.29,328954.0,12.4053,12.414,12.3793,12.388,328954.0
2022-08-11 10:30:00,14.29,14.31,14.26,14.3,744202.0,12.388,12.4053,12.3619,12.3966,744202.0
2022-08-11 10:40:00,14.3,14.3,14.25,14.28,299654.0,12.3966,12.3966,12.3533,12.3793,299654.0
2022-08-11 10:50:00,14.27,14.32,14.26,14.31,295811.0,12.3706,12.414,12.3619,12.4053,295811.0
2022-08-11 11:00:00,14.31,14.31,14.21,14.22,234758.0,12.4053,12.4053,12.3186,12.3273,234758.0
2022-08-11 11:10:00,14.23,14.25,14.19,14.2,132823.0,12.3359,12.3533,12.3013,12.3099,132823.0
2022-08-11 11:20:00,14.21,14.24,14.2,14.23,183843.0,12.3186,12.3446,12.3099,12.3359,183843.0
2022-08-11 11:30:00,14.23,14.23,14.18,14.21,254779.0,12.3359,12.3359,12.2926,12.3186,254779.0
2022-08-11 11:40:00,14.21,14.25,14.2,14.21,105864.0,12.3186,12.3533,12.3099,12.3186,105864.0
2022-08-11 11:50:00,14.21,14.21,14.16,14.2,234227.0,12.3186,12.3186,12.2753,12.3099,234227.0
2022-08-11 12:00:00,14.2,14.21,14.17,14.18,153715.0,12.3099,12.3186,12.2839,12.2926,153715.0
2022-08-11 12:10:00,14.18,14.19,14.15,14.16,165800.0,12.2926,12.3013,12.2666,12.2753,165800.0
2022-08-11 12:20:00,14.17,14.17,14.13,14.14,367238.0,12.2839,12.2839,12.2493,12.2579,367238.0
2022-08-11 12:30:00,14.14,14.17,14.13,14.16,186431.0,12.2579,12.2839,12.2493,12.2753,186431.0
2022-08-11 12:40:00,14.16,14.22,14.15,14.21,172746.0,12.2753,12.3273,12.2666,12.3186,172746.0
2022-08-11 12:50:00,14.21,14.23,14.2,14.23,133100.0,12.3186,12.3359,12.3099,12.3359,133100.0
2022-08-11 13:00:00,14.23,14.24,14.2,14.22,146474.0,12.3359,12.3446,12.3099,12.3273,146474.0
2022-08-11 13:10:00,14.23,14.25,14.21,14.24,183075.0,12.3359,12.3533,12.3186,12.3446,183075.0
2022-08-11 13:20:00,14.23,14.24,14.19,14.2,190893.0,12.3359,12.3446,12.3013,12.3099,190893.0
2022-08-11 13:30:00,14.2,14.21,14.18,14.19,122597.0,12.3099,12.3186,12.2926,12.3013,122597.0
2022-08-11 13:40:00,14.18,14.21,14.18,14.2,187670.0,12.2926,12.3186,12.2926,12.3099,187670.0
2022-08-11 13:50:00,14.2,14.22,14.19,14.22,111772.0,12.3099,12.3273,12.3013,12.3273,111772.0
2022-08-11 14:00:00,14.21,14.23,14.2,14.22,99111.0,12.3186,12.3359,12.3099,12.3273,99111.0
2022-08-11 14:10:00,14.23,14.25,14.22,14.25,403883.0,12.3359,12.3533,12.3273,12.3533,403883.0
2022-08-11 14:20:00,14.24,14.25,14.23,14.24,149348.0,12.3446,12.3533,12.3359,12.3446,149348.0
2022-08-11 14:30:00,14.24,14.24,14.19,14.21,168757.0,12.3446,12.3446,12.3013,12.3186,168757.0
2022-08-11 14:40:00,14.21,14.22,14.17,14.17,258914.0,12.3186,12.3273,12.2839,12.2839,258914.0
2022-08-11 14:50:00,14.17,14.17,14.13,14.15,283666.0,12.2839,12.2839,12.2493,12.2666,283666.0
2022-08-11 15:00:00,14.15,14.16,14.14,14.15,189115.0,12.2666,12.2753,12.2579,12.2666,189115.0
2022-08-11 15:10:00,14.15,14.18,14.12,14.18,462480.0,12.2666,12.2926,12.2406,12.2926,462480.0
2022-08-11 15:20:00,14.18,14.23,14.17,14.22,203569.0,12.2926,12.3359,12.2839,12.3273,203569.0
2022-08-11 15:30:00,14.23,14.24,14.2,14.21,290571.0,12.3359,12.3446,12.3099,12.3186,290571.0
2022-08-11 15:40:00,14.21,14.22,14.17,14.17,507701.0,12.3186,12.3273,12.2839,12.2839,507701.0
2022-08-11 15:50:00,14.17,14.22,14.17,14.2,1044934.0,12.2839,12.3273,12.2839,12.3099,1044934.0
2022-08-12 09:30:00,14.32,14.32,14.15,14.23,371861.0,12.414,12.414,12.2666,12.3359,371861.0
2022-08-12 09:40:00,14.23,14.24,14.18,14.23,184119.0,12.3359,12.3446,12.2926,12.3359,184119.0
2022-08-12 09:50:00,14.23,14.26,14.2,14.2,68044.0,12.3359,12.3619,12.3099,12.3099,68044.0
2022-08-12 10:00:00,14.2,14.23,14.14,14.19,200901.0,12.3099,12.3359,12.2579,12.3013,200901.0
2022-08-12 10:10:00,14.2,14.23,14.19,14.23,68649.0,12.3099,12.3359,12.3013,12.3359,68649.0
2022-08-12 10:20:00,14.23,14.23,14.19,14.21,93762.0,12.3359,12.3359,12.3013,12.3186,93762.0
2022-08-12 10:30:00,14.21,14.23,14.18,14.2,99369.0,12.3186,12.3359,12.2926,12.3099,99369.0
2022-08-12 10:40:00,14.2,14.24,14.19,14.24,67024.0,12.3099,12.3446,12.3013,12.3446,67024.0
2022-08-12 10:50:00,14.24,14.25,14.2,14.23,224766.0,12.3446,12.3533,12.3099,12.3359,224766.0
2022-08-12 11:00:00,14.22,14.25,14.21,14.25,130177.0,12.3273,12.3533,12.3186,12.3533,130177.0
2022-08-12 11:10:00,14.25,14.28,14.24,14.26,203273.0,12.3533,12.3793,12.3446,12.3619,203273.0
2022-08-12 11:20:00,14.27,14.3,14.26,14.29,132841.0,12.3706,12.3966,12.3619,12.388,132841.0
2022-08-12 11:30:00,14.29,14.3,14.24,14.28,303960.0,12.388,12.3966,12.3446,12.3793,303960.0
2022-08-12 11:40:00,14.28,14.29,14.26,14.28,157723.0,12.3793,12.388,12.3619,12.3793,157723.0
2022-08-12 11:50:00,14.28,14.28,14.25,14.27,95322.0,12.3793,12.3793,12.3533,12.3706,95322.0
2022-08-12 12:00:00,14.27,14.28,14.26,14.27,44496.0,12.3706,12.3793,12.3619,12.3706,44496.0
2022-08-12 12:10:00,14.27,14.27,14.23,14.24,488465.0,12.3706,12.3706,12.3359,12.3446,488465.0
2022-08-12 12:20:00,14.25,14.25,14.24,14.25,85484.0,12.3533,12.3533,12.3446,12.3533,85484.0
2022-08-12 12:30:00,14.25,14.25,14.22,14.23,200744.0,12.3533,12.3533,12.3273,12.3359,200744.0
2022-08-12 12:40:00,14.23,14.24,14.21,14.24,74270.0,12.3359,12.3446,12.3186,12.3446,74270.0
2022-08-12 12:50:00,14.24,14.25,14.23,14.25,26392.0,12.3446,12.3533,12.3359,12.3533,26392.0
2022-08-12 13:00:00,14.25,14.28,14.24,14.28,98602.0,12.3533,12.3793,12.3446,12.3793,98602.0
2022-08-12 13:10:00,14.28,14.28,14.26,14.28,49736.0,12.3793,12.3793,12.3619,12.3793,49736.0
2022-08-12 13:20:00,14.28,14.29,14.27,14.29,83851.0,12.3793,12.388,12.3706,12.388,83851.0
2022-08-12 13:30:00,14.29,14.29,14.26,14.27,109926.0,12.388,12.388,12.3619,12.3706,109926.0
2022-08-12 13:40:00,14.27,14.29,14.26,14.29,63331.0,12.3706,12.388,12.3619,12.388,63331.0
2022-08-12 13:50:00,14.29,14.29,14.28,14.29,105941.0,12.388,12.388,12.3793,12.388,105941.0
2022-08-12 14:00:00,14.29,14.29,14.27,14.28,165040.0,12.388,12.388,12.3706,12.3793,165040.0
2022-08-12 14:10:00,14.28,14.29,14.27,14.29,56996.0,12.3793,12.388,12.3706,12.388,56996.0
2022-08-12 14:20:00,14.29,14.29,14.26,14.29,275801.0,12.388,12.388,12.3619,12.388,275801.0
2022-08-12 14:30:00,14.28,14.31,14.28,14.3,83131.0,12.3793,12.4053,12.3793,12.3966,83131.0
2022-08-12 14:40:00,14.29,14.31,14.28,14.29,193262.0,12.388,12.4053,12.3793,12.388,193262.0
2022-08-12 14:50:00,14.29,14.3,14.28,14.29,95159.0,12.388,12.3966,12.3793,12.388,95159.0
2022-08-12 15:00:00,14.29,14.31,14.29,14.3,244830.0,12.388,12.4053,12.388,12.3966,244830.0
2022-08-12 15:10:00,14.31,14.34,14.3,14.33,163016.0,12.4053,12.4313,12.3966,12.4226,163016.0
2022-08-12 15:20:00,14.33,14.34,14.32,14.34,130034.0,12.4226,12.4313,12.414,12.4313,130034.0
2022-08-12 15:30:00,14.34,14.34,14.31,14.32,174778.0,12.4313,12.4313,12.4053,12.414,174778.0
2022-08-12 15:40:00,14.32,14.35,14.31,14.35,313179.0,12.414,12.44,12.4053,12.44,313179.0
2022-08-12 15:50:00,14.35,14.37,14.33,14.35,845551.0,12.44,12.4573,12.4226,12.44,845551.0
2022-08-15 09:30:00,14.21,14.22,14.13,14.2,268564.0,12.3186,12.3273,12.2493,12.3099,268564.0
2022-08-15 09:40:00,14.2,14.23,14.14,14.21,430729.0,12.3099,12.3359,12.2579,12.3186,430729.0
2022-08-15 09:50:00,14.21,14.26,14.19,14.26,113400.0,12.3186,12.3619,12.3013,12.3619,113400.0
2022-08-15 10:00:00,14.25,14.28,14.23,14.23,212297.0,12.3533,12.3793,12.3359,12.3359,212297.0
2022-08-15 10:10:00,14.23,14.25,14.19,14.21,100758.0,12.3359,12.3533,12.3013,12.3186,100758.0
2022-08-15 10:20:00,14.21,14.25,14.19,14.23,141269.0,12.3186,12.3533,12.3013,12.3359,141269.0
2022-08-15 10:30:00,14.23,14.26,14.22,14.25,394656.0,12.3359,12.3619,12.3273,12.3533,394656.0
2022-08-15 10:40:00,14.25,14.27,14.21,14.22,232425.0,12.3533,12.3706,12.3186,12.3273,232425.0
2022-08-15 10:50:00,14.22,14.25,14.22,14.24,42191.0,12.3273,12.3533,12.3273,12.3446,42191.0
2022-08-15 11:00:00,14.24,14.26,14.23,14.25,87185.0,12.3446,12.3619,12.3359,12.3533,87185.0
2022-08-15 11:10:00,14.25,14.27,14.24,14.25,63177.0,12.3533,12.3706,12.3446,12.3533,63177.0
2022-08-15 11:20:00,14.25,14.27,14.24,14.27,58146.0,12.3533,12.3706,12.3446,12.3706,58146.0
2022-08-15 11:30:00,14.27,14.3,14.26,14.3,67603.0,12.3706,12.3966,12.3619,12.3966,67603.0
2022-08-15 11:40:00,14.29,14.34,14.28,14.34,175766.0,12.388,12.4313,12.3793,12.4313,175766.0
2022-08-15 11:50:00,14.33,14.35,14.33,14.34,114555.0,12.4226,12.44,12.4226,12.4313,114555.0
2022-08-15 12:00:00,14.33,14.34,14.31,14.34,130980.0,12.4226,12.4313,12.4053,12.4313,130980.0
2022-08-15 12:10:00,14.34,14.36,14.33,14.35,106437.0,12.4313,12.4486,12.4226,12.44,106437.0
2022-08-15 12:20:00,14.35,14.37,14.34,14.35,73387.0,12.44,12.4573,12.4313,12.44,73387.0
2022-08-15 12:30:00,14.35,14.37,14.34,14.36,217169.0,12.44,12.4573,12.4313,12.4486,217169.0
2022-08-15 12:40:00,14.36,14.38,14.35,14.36,131862.0,12.4486,12.466,12.44,12.4486,131862.0
2022-08-15 12:50:00,14.37,14.39,14.35,14.38,125460.0,12.4573,12.4746,12.44,12.466,125460.0
2022-08-15 13:00:00,14.38,14.38,14.36,14.38,104741.0,12.466,12.466,12.4486,12.466,104741.0
2022-08-15 13:10:00,14.37,14.38,14.34,14.35,69294.0,12.4573,12.466,12.4313,12.44,69294.0
2022-08-15 13:20:00,14.34,14.36,14.33,14.36,55538.0,12.4313,12.4486,12.4226,12.4486,55538.0
2022-08-15 13:30:00,14.36,14.37,14.34,14.35,80085.0,12.4486,12.4573,12.4313,12.44,80085.0
2022-08-15 13:40:00,14.35,14.37,14.34,14.37,36300.0,12.44,12.4573,12.4313,12.4573,36300.0
2022-08-15 13:50:00,14.37,14.38,14.36,14.37,67126.0,12.4573,12.466,12.4486,12.4573,67126.0
2022-08-15 14:00:00,14.37,14.39,14.36,14.37,95706.0,12.4573,12.4746,12.4486,12.4573,95706.0
2022-08-15 14:10:00,14.37,14.4,14.36,14.4,102609.0,12.4573,12.4833,12.4486,12.4833,102609.0
2022-08-15 14:20:00,14.4,14.4,14.38,14.4,61572.0,12.4833,12.4833,12.466,12.4833,61572.0
2022-08-15 14:30:00,14.4,14.4,14.38,14.39,24055.0,12.4833,12.4833,12.466,12.4746,24055.0
2022-08-15 14:40:00,14.4,14.4,14.37,14.39,47511.0,12.4833,12.4833,12.4573,12.4746,47511.0
2022-08-15 14:50:00,14.39,14.4,14.38,14.4,39745.0,12.4746,12.4833,12.466,12.4833,39745.0
2022-08-15 15:00:00,14.4,14.4,14.37,14.37,56853.0,12.4833,12.4833,12.4573,12.4573,56853.0
2022-08-15 15:10:00,14.37,14.4,14.37,14.38,93501.0,12.4573,12.4833,12.4573,12.466,93501.0
2022-08-15 15:20:00,14.39,14.39,14.36,14.38,172848.0,12.4746,12.4746,12.4486,12.466,172848.0
2022-08-15 15:30:00,14.38,14.38,14.36,14.37,122600.0,12.466,12.466,12.4486,12.4573,122600.0
2022-08-15 15:40:00,14.37,14.38,14.35,14.38,101410.0,12.4573,12.466,12.44,12.466,101410.0
2022-08-15 15:50:00,14.38,14.39,14.36,14.36,351781.0,12.466,12.4746,12.4486,12.4486,351781.0
2022-08-16 09:30:00,14.35,14.38,14.31,14.34,227519.0,12.44,12.466,12.4053,12.4313,227519.0
2022-08-16 09:40:00,14.34,14.38,14.31,14.33,166003.0,12.4313,12.466,12.4053,12.4226,166003.0
2022-08-16 09:50:00,14.33,14.42,14.33,14.4,119589.0,12.4226,12.5007,12.4226,12.4833,119589.0
2022-08-16 10:00:00,14.39,14.4,14.35,14.37,96109.0,12.4746,12.4833,12.44,12.4573,96109.0
2022-08-16 10:10:00,14.37,14.43,14.37,14.41,240073.0,12.4573,12.5093,12.4573,12.492,240073.0
2022-08-16 10:20:00,14.41,14.42,14.39,14.4,149819.0,12.492,12.5007,12.4746,12.4833,149819.0
2022-08-16 10:30:00,14.4,14.4,14.36,14.4,78782.0,12.4833,12.4833,12.4486,12.4833,78782.0
2022-08-16 10:40:00,14.4,14.41,14.38,14.4,85022.0,12.4833,12.492,12.466,12.4833,85022.0
2022-08-16 10:50:00,14.4,14.41,14.39,14.4,51576.0,12.4833,12.492,12.4746,12.4833,51576.0
2022-08-16 11:00:00,14.4,14.42,14.39,14.41,68253.0,12.4833,12.5007,12.4746,12.492,68253.0
2022-08-16 11:10:00,14.41,14.45,14.4,14.45,116640.0,12.492,12.5267,12.4833,12.5267,116640.0
2022-08-16 11:20:00,14.45,14.46,14.44,14.46,110385.0,12.5267,12.5353,12.518,12.5353,110385.0
2022-08-16 11:30:00,14.45,14.48,14.45,14.46,77624.0,12.5267,12.5527,12.5267,12.5353,77624.0
2022-08-16 11:40:00,14.46,14.49,14.45,14.49,82551.0,12.5353,12.5613,12.5267,12.5613,82551.0
2022-08-16 11:50:00,14.48,14.51,14.47,14.5,113517.0,12.5527,12.5787,12.544,12.57,113517.0
2022-08-16 12:00:00,14.5,14.52,14.49,14.49,56750.0,12.57,12.5873,12.5613,12.5613,56750.0
2022-08-16 12:10:00,14.5,14.52,14.49,14.52,84329.0,12.57,12.5873,12.5613,12.5873,84329.0
2022-08-16 12:20:00,14.52,14.54,14.51,14.53,68188.0,12.5873,12.6047,12.5787,12.596,68188.0
2022-08-16 12:30:00,14.53,14.53,14.49,14.51,167281.0,12.596,12.596,12.5613,12.5787,167281.0
2022-08-16 12:40:00,14.51,14.51,14.48,14.49,86324.0,12.5787,12.5787,12.5527,12.5613,86324.0
2022-08-16 12:50:00,14.5,14.5,14.47,14.47,97013.0,12.57,12.57,12.544,12.544,97013.0
2022-08-16 13:00:00,14.48,14.51,14.46,14.5,192703.0,12.5527,12.5787,12.5353,12.57,192703.0
2022-08-16 13:10:00,14.51,14.52,14.5,14.51,84141.0,12.5787,12.5873,12.57,12.5787,84141.0
2022-08-16 13:20:00,14.51,14.53,14.49,14.52,118800.0,12.5787,12.596,12.5613,12.5873,118800.0
2022-08-16 13:30:00,14.52,14.54,14.51,14.53,56815.0,12.5873,12.6047,12.5787,12.596,56815.0
2022-08-16 13:40:00,14.53,14.53,14.5,14.53,59868.0,12.596,12.596,12.57,12.596,59868.0
2022-08-16 13:50:00,14.53,14.53,14.51,14.53,44596.0,12.596,12.596,12.5787,12.596,44596.0
2022-08-16 14:00:00,14.53,14.55,14.5,14.52,417660.0,12.596,12.6133,12.57,12.5873,417660.0
2022-08-16 14:10:00,14.52,14.52,14.5,14.51,100449.0,12.5873,12.5873,12.57,12.5787,100449.0
2022-08-16 14:20:00,14.51,14.51,14.48,14.49,65509.0,12.5787,12.5787,12.5527,12.5613,65509.0
2022-08-16 14:30:00,14.49,14.49,14.45,14.46,64178.0,12.5613,12.5613,12.5267,12.5353,64178.0
2022-08-16 14:40:00,14.46,14.46,14.4,14.41,152754.0,12.5353,12.5353,12.4833,12.492,152754.0
2022-08-16 14:50:00,14.41,14.44,14.4,14.43,101333.0,12.492,12.518,12.4833,12.5093,101333.0
2022-08-16 15:00:00,14.43,14.43,14.39,14.43,177950.0,12.5093,12.5093,12.4746,12.5093,177950.0
2022-08-16 15:10:00,14.42,14.44,14.41,14.43,204491.0,12.5007,12.518,12.492,12.5093,204491.0
2022-08-16 15:20:00,14.44,14.48,14.43,14.47,232765.0,12.518,12.5527,12.5093,12.544,232765.0
2022-08-16 15:30:00,14.47,14.48,14.45,14.46,147350.0,12.544,12.5527,12.5267,12.5353,147350.0
2022-08-16 15:40:00,14.46,14.47,14.44,14.46,183214.0,12.5353,12.544,12.518,12.5353,183214.0
2022-08-16 15:50:00,14.47,14.5,14.46,14.46,901991.0,12.544,12.57,12.5353,12.5353,901991.0
2022-08-17 09:30:00,14.31,14.33,14.24,14.28,247856.0,12.4053,12.4226,12.3446,12.3793,247856.0
2022-08-17 09:40:00,14.28,14.3,14.24,14.29,205354.0,12.3793,12.3966,12.3446,12.388,205354.0
2022-08-17 09:50:00,14.29,14.3,14.25,14.27,145194.0,12.388,12.3966,12.3533,12.3706,145194.0
2022-08-17 10:00:00,14.27,14.28,14.25,14.26,115188.0,12.3706,12.3793,12.3533,12.3619,115188.0
2022-08-17 10:10:00,14.26,14.28,14.25,14.26,79544.0,12.3619,12.3793,12.3533,12.3619,79544.0
2022-08-17 10:20:00,14.26,14.29,14.25,14.29,114582.0,12.3619,12.388,12.3533,12.388,114582.0
2022-08-17 10:30:00,14.29,14.32,14.25,14.27,195192.0,12.388,12.414,12.3533,12.3706,195192.0
2022-08-17 10:40:00,14.27,14.32,14.26,14.31,166922.0,12.3706,12.414,12.3619,12.4053,166922.0
2022-08-17 10:50:00,14.31,14.31,14.27,14.29,268664.0,12.4053,12.4053,12.3706,12.388,268664.0
2022-08-17 11:00:00,14.29,14.31,14.27,14.3,144391.0,12.388,12.4053,12.3706,12.3966,144391.0
2022-08-17 11:10:00,14.31,14.32,14.29,14.3,175255.0,12.4053,12.414,12.388,12.3966,175255.0
2022-08-17 11:20:00,14.3,14.32,14.29,14.31,215823.0,12.3966,12.414,12.388,12.4053,215823.0
2022-08-17 11:30:00,14.31,14.33,14.28,14.29,178717.0,12.4053,12.4226,12.3793,12.388,178717.0
2022-08-17 11:40:00,14.29,14.3,14.23,14.25,191247.0,12.388,12.3966,12.3359,12.3533,191247.0
2022-08-17 11:50:00,14.25,14.25,14.2,14.21,89874.0,12.3533,12.3533,12.3099,12.3186,89874.0
2022-08-17 12:00:00,14.21,14.26,14.2,14.24,141698.0,12.3186,12.3619,12.3099,12.3446,141698.0
2022-08-17 12:10:00,14.24,14.27,14.23,14.24,179486.0,12.3446,12.3706,12.3359,12.3446,179486.0
2022-08-17 12:20:00,14.24,14.26,14.23,14.25,298008.0,12.3446,12.3619,12.3359,12.3533,298008.0
2022-08-17 12:30:00,14.26,14.3,14.24,14.27,229847.0,12.3619,12.3966,12.3446,12.3706,229847.0
2022-08-17 12:40:00,14.28,14.28,14.25,14.25,134803.0,12.3793,12.3793,12.3533,12.3533,134803.0
2022-08-17 12:50:00,14.26,14.28,14.24,14.27,190077.0,12.3619,12.3793,12.3446,12.3706,190077.0
2022-08-17 13:00:00,14.28,14.28,14.24,14.24,187343.0,12.3793,12.3793,12.3446,12.3446,187343.0
2022-08-17 13:10:00,14.25,14.27,14.24,14.26,92457.0,12.3533,12.3706,12.3446,12.3619,92457.0
2022-08-17 13:20:00,14.26,14.28,14.25,14.28,162932.0,12.3619,12.3793,12.3533,12.3793,162932.0
2022-08-17 13:30:00,14.28,14.29,14.25,14.27,211523.0,12.3793,12.388,12.3533,12.3706,211523.0
2022-08-17 13:40:00,14.28,14.28,14.26,14.28,136792.0,12.3793,12.3793,12.3619,12.3793,136792.0
2022-08-17 13:50:00,14.27,14.29,14.27,14.28,179260.0,12.3706,12.388,12.3706,12.3793,179260.0
2022-08-17 14:00:00,14.29,14.34,14.27,14.31,338734.0,12.388,12.4313,12.3706,12.4053,338734.0
2022-08-17 14:10:00,14.31,14.36,14.3,14.34,339470.0,12.4053,12.4486,12.3966,12.4313,339470.0
2022-08-17 14:20:00,14.34,14.35,14.31,14.34,151534.0,12.4313,12.44,12.4053,12.4313,151534.0
2022-08-17 14:30:00,14.34,14.38,14.33,14.38,257752.0,12.4313,12.466,12.4226,12.466,257752.0
2022-08-17 14:40:00,14.37,14.38,14.3,14.32,316481.0,12.4573,12.466,12.3966,12.414,316481.0
2022-08-17 14:50:00,14.31,14.32,14.28,14.29,236565.0,12.4053,12.414,12.3793,12.388,236565.0
2022-08-17 15:00:00,14.29,14.33,14.28,14.32,119389.0,12.388,12.4226,12.3793,12.414,119389.0
2022-08-17 15:10:00,14.32,14.32,14.27,14.29,254024.0,12.414,12.414,12.3706,12.388,254024.0
2022-08-17 15:20:00,14.29,14.33,14.29,14.31,362986.0,12.388,12.4226,12.388,12.4053,362986.0
2022-08-17 15:30:00,14.31,14.33,14.3,14.32,299458.0,12.4053,12.4226,12.3966,12.414,299458.0
2022-08-17 15:40:00,14.33,14.34,14.3,14.31,336212.0,12.4226,12.4313,12.3966,12.4053,336212.0
2022-08-17 15:50:00,14.31,14.33,14.3,14.33,565137.0,12.4053,12.4226,12.3966,12.4226,565137.0
2022-08-18 09:30:00,14.37,14.38,14.27,14.3,420179.0,12.4573,12.466,12.3706,12.3966,420179.0
2022-08-18 09:40:00,14.3,14.34,14.27,14.27,253077.0,12.3966,12.4313,12.3706,12.3706,253077.0
2022-08-18 09:50:00,14.27,14.31,14.27,14.29,183189.0,12.3706,12.4053,12.3706,12.388,183189.0
2022-08-18 10:00:00,14.29,14.31,14.26,14.29,106740.0,12.388,12.4053,12.3619,12.388,106740.0
2022-08-18 10:10:00,14.29,14.31,14.27,14.31,109588.0,12.388,12.4053,12.3706,12.4053,109588.0
2022-08-18 10:20:00,14.31,14.33,14.3,14.31,59687.0,12.4053,12.4226,12.3966,12.4053,59687.0
2022-08-18 10:30:00,14.31,14.32,14.29,14.31,88257.0,12.4053,12.414,12.388,12.4053,88257.0
2022-08-18 10:40:00,14.32,14.34,14.31,14.34,93135.0,12.414,12.4313,12.4053,12.4313,93135.0
2022-08-18 10:50:00,14.34,14.34,14.3,14.33,142974.0,12.4313,12.4313,12.3966,12.4226,142974.0
2022-08-18 11:00:00,14.33,14.33,14.28,14.29,91717.0,12.4226,12.4226,12.3793,12.388,91717.0
2022-08-18 11:10:00,14.29,14.3,14.26,14.29,138932.0,12.388,12.3966,12.3619,12.388,138932.0
2022-08-18 11:20:00,14.28,14.31,14.28,14.29,63160.0,12.3793,12.4053,12.3793,12.388,63160.0
2022-08-18 11:30:00,14.3,14.32,14.29,14.32,102258.0,12.3966,12.414,12.388,12.414,102258.0
2022-08-18 11:40:00,14.32,14.33,14.31,14.32,206893.0,12.414,12.4226,12.4053,12.414,206893.0
2022-08-18 11:50:00,14.32,14.33,14.28,14.29,192104.0,12.414,12.4226,12.3793,12.388,192104.0
2022-08-18 12:00:00,14.29,14.3,14.28,14.29,76661.0,12.388,12.3966,12.3793,12.388,76661.0
2022-08-18 12:10:00,14.28,14.31,14.28,14.3,58509.0,12.3793,12.4053,12.3793,12.3966,58509.0
2022-08-18 12:20:00,14.29,14.29,14.23,14.24,226894.0,12.388,12.388,12.3359,12.3446,226894.0
2022-08-18 12:30:00,14.24,14.25,14.21,14.23,116031.0,12.3446,12.3533,12.3186,12.3359,116031.0
2022-08-18 12:40:00,14.23,14.25,14.22,14.23,86081.0,12.3359,12.3533,12.3273,12.3359,86081.0
2022-08-18 12:50:00,14.22,14.24,14.21,14.24,90667.0,12.3273,12.3446,12.3186,12.3446,90667.0
2022-08-18 13:00:00,14.24,14.25,14.22,14.24,112594.0,12.3446,12.3533,12.3273,12.3446,112594.0
2022-08-18 13:10:00,14.24,14.26,14.22,14.25,176194.0,12.3446,12.3619,12.3273,12.3533,176194.0
2022-08-18 13:20:00,14.25,14.25,14.23,14.25,86781.0,12.3533,12.3533,12.3359,12.3533,86781.0
2022-08-18 13:30:00,14.25,14.26,14.24,14.26,106715.0,12.3533,12.3619,12.3446,12.3619,106715.0
2022-08-18 13:40:00,14.26,14.26,14.24,14.25,129202.0,12.3619,12.3619,12.3446,12.3533,129202.0
2022-08-18 13:50:00,14.25,14.26,14.24,14.24,212357.0,12.3533,12.3619,12.3446,12.3446,212357.0
2022-08-18 14:00:00,14.25,14.27,14.24,14.25,164549.0,12.3533,12.3706,12.3446,12.3533,164549.0
2022-08-18 14:10:00,14.26,14.27,14.24,14.27,114913.0,12.3619,12.3706,12.3446,12.3706,114913.0
2022-08-18 14:20:00,14.27,14.3,14.26,14.29,141269.0,12.3706,12.3966,12.3619,12.388,141269.0
2022-08-18 14:30:00,14.29,14.29,14.27,14.29,68492.0,12.388,12.388,12.3706,12.388,68492.0
2022-08-18 14:40:00,14.29,14.3,14.28,14.29,53562.0,12.388,12.3966,12.3793,12.388,53562.0
2022-08-18 14:50:00,14.29,14.31,14.29,14.29,88443.0,12.388,12.4053,12.388,12.388,88443.0
2022-08-18 15:00:00,14.29,14.32,14.29,14.31,585841.0,12.388,12.414,12.388,12.4053,585841.0
2022-08-18 15:10:00,14.31,14.33,14.3,14.33,528340.0,12.4053,12.4226,12.3966,12.4226,528340.0
2022-08-18 15:20:00,14.33,14.35,14.31,14.34,122854.0,12.4226,12.44,12.4053,12.4313,122854.0
2022-08-18 15:30:00,14.34,14.34,14.32,14.33,83584.0,12.4313,12.4313,12.414,12.4226,83584.0
2022-08-18 15:40:00,14.33,14.34,14.32,14.34,205862.0,12.4226,12.4313,12.414,12.4313,205862.0
2022-08-18 15:50:00,14.33,14.34,14.31,14.32,644251.0,12.4226,12.4313,12.4053,12.414,644251.0
2022-08-19 09:30:00,14.23,14.26,14.18,14.19,596821.0,12.3359,12.3619,12.2926,12.3013,596821.0
2022-08-19 09:40:00,14.19,14.2,14.13,14.15,249107.0,12.3013,12.3099,12.2493,12.2666,249107.0
2022-08-19 09:50:00,14.14,14.16,14.12,14.15,150027.0,12.2579,12.2753,12.2406,12.2666,150027.0
2022-08-19 10:00:00,14.14,14.17,14.13,14.13,129627.0,12.2579,12.2839,12.2493,12.2493,129627.0
2022-08-19 10:10:00,14.14,14.15,14.08,14.09,472338.0,12.2579,12.2666,12.2059,12.2146,472338.0
2022-08-19 10:20:00,14.1,14.12,14.08,14.09,127868.0,12.2232,12.2406,12.2059,12.2146,127868.0
2022-08-19 10:30:00,14.08,14.14,14.08,14.11,504387.0,12.2059,12.2579,12.2059,12.2319,504387.0
2022-08-19 10:40:00,14.1,14.13,14.07,14.12,178111.0,12.2232,12.2493,12.1972,12.2406,178111.0
2022-08-19 10:50:00,14.11,14.12,14.07,14.08,146919.0,12.2319,12.2406,12.1972,12.2059,146919.0
2022-08-19 11:00:00,14.07,14.09,14.02,14.03,244998.0,12.1972,12.2146,12.1539,12.1626,244998.0
2022-08-19 11:10:00,14.03,14.05,14.01,14.03,95329.0,12.1626,12.1799,12.1452,12.1626,95329.0
2022-08-19 11:20:00,14.03,14.06,14.02,14.05,91059.0,12.1626,12.1886,12.1539,12.1799,91059.0
2022-08-19 11:30:00,14.06,14.07,14.03,14.04,593614.0,12.1886,12.1972,12.1626,12.1712,593614.0
2022-08-19 11:40:00,14.05,14.08,14.04,14.07,127277.0,12.1799,12.2059,12.1712,12.1972,127277.0
2022-08-19 11:50:00,14.07,14.08,14.04,14.04,168019.0,12.1972,12.2059,12.1712,12.1712,168019.0
2022-08-19 12:00:00,14.04,14.04,14.0,14.0,156692.0,12.1712,12.1712,12.1366,12.1366,156692.0
2022-08-19 12:10:00,14.0,14.05,14.0,14.04,285193.0,12.1366,12.1799,12.1366,12.1712,285193.0
2022-08-19 12:20:00,14.04,14.05,14.01,14.02,131327.0,12.1712,12.1799,12.1452,12.1539,131327.0
2022-08-19 12:30:00,14.01,14.04,14.0,14.04,130293.0,12.1452,12.1712,12.1366,12.1712,130293.0
2022-08-19 12:40:00,14.04,14.08,14.03,14.07,208242.0,12.1712,12.2059,12.1626,12.1972,208242.0
2022-08-19 12:50:00,14.07,14.11,14.06,14.07,131646.0,12.1972,12.2319,12.1886,12.1972,131646.0
2022-08-19 13:00:00,14.08,14.08,14.05,14.07,189700.0,12.2059,12.2059,12.1799,12.1972,189700.0
2022-08-19 13:10:00,14.07,14.07,14.03,14.04,122908.0,12.1972,12.1972,12.1626,12.1712,122908.0
2022-08-19 13:20:00,14.04,14.05,14.01,14.01,45074.0,12.1712,12.1799,12.1452,12.1452,45074.0
2022-08-19 13:30:00,14.02,14.02,14.0,14.0,98305.0,12.1539,12.1539,12.1366,12.1366,98305.0
2022-08-19 13:40:00,14.01,14.03,14.0,14.01,538681.0,12.1452,12.1626,12.1366,12.1452,538681.0
2022-08-19 13:50:00,14.01,14.05,14.0,14.04,385946.0,12.1452,12.1799,12.1366,12.1712,385946.0
2022-08-19 14:00:00,14.04,14.05,14.02,14.03,307438.0,12.1712,12.1799,12.1539,12.1626,307438.0
2022-08-19 14:10:00,14.04,14.04,14.0,14.02,258434.0,12.1712,12.1712,12.1366,12.1539,258434.0
2022-08-19 14:20:00,14.02,14.06,14.01,14.05,127337.0,12.1539,12.1886,12.1452,12.1799,127337.0
2022-08-19 14:30:00,14.04,14.07,14.03,14.04,185360.0,12.1712,12.1972,12.1626,12.1712,185360.0
2022-08-19 14:40:00,14.04,14.05,14.01,14.03,217011.0,12.1712,12.1799,12.1452,12.1626,217011.0
2022-08-19 14:50:00,14.03,14.04,14.0,14.01,302537.0,12.1626,12.1712,12.1366,12.1452,302537.0
2022-08-19 15:00:00,14.0,14.01,13.98,14.01,148416.0,12.1366,12.1452,12.1192,12.1452,148416.0
2022-08-19 15:10:00,14.01,14.08,14.0,14.06,275113.0,12.1452,12.2059,12.1366,12.1886,275113.0
2022-08-19 15:20:00,14.06,14.09,14.05,14.08,243176.0,12.1886,12.2146,12.1799,12.2059,243176.0
2022-08-19 15:30:00,14.08,14.09,14.06,14.09,236993.0,12.2059,12.2146,12.1886,12.2146,236993.0
2022-08-19 15:40:00,14.09,14.1,14.06,14.1,274874.0,12.2146,12.2232,12.1886,12.2232,274874.0
2022-08-19 15:50:00,14.1,14.12,14.08,14.09,839252.0,12.2232,12.2406,12.2059,12.2146,839252.0
2022-08-22 09:30:00,13.85,13.86,13.74,13.79,393203.0,12.0065,12.0152,11.9112,11.9545,393203.0
2022-08-22 09:40:00,13.79,13.81,13.76,13.79,110841.0,11.9545,11.9718,11.9285,11.9545,110841.0
2022-08-22 09:50:00,13.79,13.8,13.75,13.8,77982.0,11.9545,11.9632,11.9198,11.9632,77982.0
2022-08-22 10:00:00,13.79,13.81,13.76,13.77,99102.0,11.9545,11.9718,11.9285,11.9372,99102.0
2022-08-22 10:10:00,13.78,13.78,13.75,13.75,69490.0,11.9458,11.9458,11.9198,11.9198,69490.0
2022-08-22 10:20:00,13.75,13.76,13.7,13.71,133854.0,11.9198,11.9285,11.8765,11.8852,133854.0
2022-08-22 10:30:00,13.71,13.74,13.71,13.73,103666.0,11.8852,11.9112,11.8852,11.9025,103666.0
2022-08-22 10:40:00,13.74,13.76,13.71,13.74,165899.0,11.9112,11.9285,11.8852,11.9112,165899.0
2022-08-22 10:50:00,13.74,13.75,13.7,13.71,264173.0,11.9112,11.9198,11.8765,11.8852,264173.0
2022-08-22 11:00:00,13.71,13.77,13.71,13.77,202248.0,11.8852,11.9372,11.8852,11.9372,202248.0
2022-08-22 11:10:00,13.77,13.8,13.75,13.78,107440.0,11.9372,11.9632,11.9198,11.9458,107440.0
2022-08-22 11:20:00,13.78,13.8,13.77,13.78,189188.0,11.9458,11.9632,11.9372,11.9458,189188.0
2022-08-22 11:30:00,13.78,13.81,13.78,13.79,127451.0,11.9458,11.9718,11.9458,11.9545,127451.0
2022-08-22 11:40:00,13.79,13.81,13.75,13.76,359820.0,11.9545,11.9718,11.9198,11.9285,359820.0
2022-08-22 11:50:00,13.76,13.8,13.74,13.78,328301.0,11.9285,11.9632,11.9112,11.9458,328301.0
2022-08-22 12:00:00,13.78,13.8,13.74,13.75,306387.0,11.9458,11.9632,11.9112,11.9198,306387.0
2022-08-22 12:10:00,13.74,13.76,13.71,13.76,379177.0,11.9112,11.9285,11.8852,11.9285,379177.0
2022-08-22 12:20:00,13.76,13.77,13.72,13.73,254813.0,11.9285,11.9372,11.8938,11.9025,254813.0
2022-08-22 12:30:00,13.73,13.79,13.72,13.78,498870.0,11.9025,11.9545,11.8938,11.9458,498870.0
2022-08-22 12:40:00,13.79,13.79,13.73,13.75,380919.0,11.9545,11.9545,11.9025,11.9198,380919.0
2022-08-22 12:50:00,13.75,13.79,13.74,13.79,353554.0,11.9198,11.9545,11.9112,11.9545,353554.0
2022-08-22 13:00:00,13.79,13.79,13.75,13.77,246754.0,11.9545,11.9545,11.9198,11.9372,246754.0
2022-08-22 13:10:00,13.76,13.77,13.73,13.76,258569.0,11.9285,11.9372,11.9025,11.9285,258569.0
2022-08-22 13:20:00,13.76,13.77,13.73,13.74,346751.0,11.9285,11.9372,11.9025,11.9112,346751.0
2022-08-22 13:30:00,13.74,13.74,13.7,13.72,431821.0,11.9112,11.9112,11.8765,11.8938,431821.0
2022-08-22 13:40:00,13.73,13.75,13.72,13.74,466425.0,11.9025,11.9198,11.8938,11.9112,466425.0
2022-08-22 13:50:00,13.74,13.75,13.72,13.74,513915.0,11.9112,11.9198,11.8938,11.9112,513915.0
2022-08-22 14:00:00,13.73,13.74,13.7,13.71,270509.0,11.9025,11.9112,11.8765,11.8852,270509.0
2022-08-22 14:10:00,13.71,13.73,13.7,13.73,251994.0,11.8852,11.9025,11.8765,11.9025,251994.0
2022-08-22 14:20:00,13.73,13.74,13.71,13.73,150069.0,11.9025,11.9112,11.8852,11.9025,150069.0
2022-08-22 14:30:00,13.73,13.74,13.7,13.72,248666.0,11.9025,11.9112,11.8765,11.8938,248666.0
2022-08-22 14:40:00,13.72,13.73,13.7,13.72,155053.0,11.8938,11.9025,11.8765,11.8938,155053.0
2022-08-22 14:50:00,13.71,13.73,13.7,13.71,215406.0,11.8852,11.9025,11.8765,11.8852,215406.0
2022-08-22 15:00:00,13.71,13.74,13.71,13.73,190497.0,11.8852,11.9112,11.8852,11.9025,190497.0
2022-08-22 15:10:00,13.73,13.74,13.71,13.71,239977.0,11.9025,11.9112,11.8852,11.8852,239977.0
2022-08-22 15:20:00,13.7,13.72,13.68,13.69,216806.0,11.8765,11.8938,11.8591,11.8678,216806.0
2022-08-22 15:30:00,13.69,13.72,13.67,13.71,185467.0,11.8678,11.8938,11.8505,11.8852,185467.0
2022-08-22 15:40:00,13.72,13.72,13.68,13.71,377689.0,11.8938,11.8938,11.8591,11.8852,377689.0
2022-08-22 15:50:00,13.71,13.74,13.7,13.72,773828.0,11.8852,11.9112,11.8765,11.8938,773828.0
2022-08-23 09:30:00,13.75,13.82,13.71,13.79,249918.0,11.9198,11.9805,11.8852,11.9545,249918.0
2022-08-23 09:40:00,13.79,13.84,13.76,13.81,226190.0,11.9545,11.9979,11.9285,11.9718,226190.0
2022-08-23 09:50:00,13.8,13.85,13.8,13.83,131698.0,11.9632,12.0065,11.9632,11.9892,131698.0
2022-08-23 10:00:00,13.83,13.85,13.8,13.84,95220.0,11.9892,12.0065,11.9632,11.9979,95220.0
2022-08-23 10:10:00,13.85,13.86,13.83,13.84,92344.0,12.0065,12.0152,11.9892,11.9979,92344.0
2022-08-23 10:20:00,13.84,13.87,13.81,13.82,143612.0,11.9979,12.0239,11.9718,11.9805,143612.0
2022-08-23 10:30:00,13.82,13.86,13.81,13.82,178634.0,11.9805,12.0152,11.9718,11.9805,178634.0
2022-08-23 10:40:00,13.83,13.86,13.81,13.85,134141.0,11.9892,12.0152,11.9718,12.0065,134141.0
2022-08-23 10:50:00,13.85,13.86,13.79,13.8,356319.0,12.0065,12.0152,11.9545,11.9632,356319.0
2022-08-23 11:00:00,13.8,13.81,13.76,13.77,152635.0,11.9632,11.9718,11.9285,11.9372,152635.0
2022-08-23 11:10:00,13.77,13.8,13.75,13.8,108447.0,11.9372,11.9632,11.9198,11.9632,108447.0
2022-08-23 11:20:00,13.79,13.8,13.76,13.78,132644.0,11.9545,11.9632,11.9285,11.9458,132644.0
2022-08-23 11:30:00,13.78,13.8,13.77,13.79,207379.0,11.9458,11.9632,11.9372,11.9545,207379.0
2022-08-23 11:40:00,13.79,13.8,13.75,13.79,480890.0,11.9545,11.9632,11.9198,11.9545,480890.0
2022-08-23 11:50:00,13.79,13.8,13.75,13.78,313446.0,11.9545,11.9632,11.9198,11.9458,313446.0
2022-08-23 12:00:00,13.79,13.79,13.74,13.79,386052.0,11.9545,11.9545,11.9112,11.9545,386052.0
2022-08-23 12:10:00,13.79,13.79,13.75,13.75,305780.0,11.9545,11.9545,11.9198,11.9198,305780.0
2022-08-23 12:20:00,13.76,13.77,13.73,13.75,145631.0,11.9285,11.9372,11.9025,11.9198,145631.0
2022-08-23 12:30:00,13.75,13.8,13.74,13.78,299491.0,11.9198,11.9632,11.9112,11.9458,299491.0
2022-08-23 12:40:00,13.79,13.8,13.77,13.78,176421.0,11.9545,11.9632,11.9372,11.9458,176421.0
2022-08-23 12:50:00,13.77,13.8,13.77,13.79,339566.0,11.9372,11.9632,11.9372,11.9545,339566.0
2022-08-23 13:00:00,13.79,13.8,13.76,13.78,453748.0,11.9545,11.9632,11.9285,11.9458,453748.0
2022-08-23 13:10:00,13.78,13.79,13.75,13.77,428002.0,11.9458,11.9545,11.9198,11.9372,428002.0
2022-08-23 13:20:00,13.77,13.81,13.76,13.8,304840.0,11.9372,11.9718,11.9285,11.9632,304840.0
2022-08-23 13:30:00,13.79,13.82,13.78,13.8,553697.0,11.9545,11.9805,11.9458,11.9632,553697.0
2022-08-23 13:40:00,13.8,13.81,13.75,13.77,142087.0,11.9632,11.9718,11.9198,11.9372,142087.0
2022-08-23 13:50:00,13.76,13.77,13.74,13.76,339233.0,11.9285,11.9372,11.9112,11.9285,339233.0
2022-08-23 14:00:00,13.76,13.77,13.74,13.77,249337.0,11.9285,11.9372,11.9112,11.9372,249337.0
2022-08-23 14:10:00,13.77,13.78,13.75,13.78,222688.0,11.9372,11.9458,11.9198,11.9458,222688.0
2022-08-23 14:20:00,13.78,13.8,13.77,13.78,127812.0,11.9458,11.9632,11.9372,11.9458,127812.0
2022-08-23 14:30:00,13.78,13.78,13.76,13.77,69091.0,11.9458,11.9458,11.9285,11.9372,69091.0
2022-08-23 14:40:00,13.77,13.78,13.75,13.75,141833.0,11.9372,11.9458,11.9198,11.9198,141833.0
2022-08-23 14:50:00,13.76,13.76,13.74,13.76,113074.0,11.9285,11.9285,11.9112,11.9285,113074.0
2022-08-23 15:00:00,13.76,13.77,13.74,13.76,231070.0,11.9285,11.9372,11.9112,11.9285,231070.0
2022-08-23 15:10:00,13.76,13.76,13.73,13.76,168024.0,11.9285,11.9285,11.9025,11.9285,168024.0
2022-08-23 15:20:00,13.76,13.76,13.73,13.74,142546.0,11.9285,11.9285,11.9025,11.9112,142546.0
2022-08-23 15:30:00,13.73,13.74,13.7,13.7,315191.0,11.9025,11.9112,11.8765,11.8765,315191.0
2022-08-23 15:40:00,13.7,13.75,13.7,13.74,412560.0,11.8765,11.9198,11.8765,11.9112,412560.0
2022-08-23 15:50:00,13.74,13.75,13.72,13.73,726406.0,11.9112,11.9198,11.8938,11.9025,726406.0
2022-08-24 09:30:00,13.64,13.73,13.62,13.68,246561.0,11.8245,11.9025,11.8071,11.8591,246561.0
2022-08-24 09:40:00,13.68,13.72,13.67,13.67,214913.0,11.8591,11.8938,11.8505,11.8505,214913.0
2022-08-24 09:50:00,13.67,13.68,13.64,13.66,98825.0,11.8505,11.8591,11.8245,11.8418,98825.0
2022-08-24 10:00:00,13.66,13.69,13.64,13.68,95675.0,11.8418,11.8678,11.8245,11.8591,95675.0
2022-08-24 10:10:00,13.68,13.71,13.66,13.71,130889.0,11.8591,11.8852,11.8418,11.8852,130889.0
2022-08-24 10:20:00,13.7,13.73,13.69,13.71,183667.0,11.8765,11.9025,11.8678,11.8852,183667.0
2022-08-24 10:30:00,13.72,13.75,13.71,13.73,111151.0,11.8938,11.9198,11.8852,11.9025,111151.0
2022-08-24 10:40:00,13.73,13.73,13.7,13.73,99238.0,11.9025,11.9025,11.8765,11.9025,99238.0
2022-08-24 10:50:00,13.73,13.75,13.71,13.73,142221.0,11.9025,11.9198,11.8852,11.9025,142221.0
2022-08-24 11:00:00,13.73,13.75,13.71,13.75,52590.0,11.9025,11.9198,11.8852,11.9198,52590.0
2022-08-24 11:10:00,13.75,13.81,13.74,13.78,229759.0,11.9198,11.9718,11.9112,11.9458,229759.0
2022-08-24 11:20:00,13.78,13.81,13.77,13.79,163191.0,11.9458,11.9718,11.9372,11.9545,163191.0
2022-08-24 11:30:00,13.79,13.81,13.78,13.8,98775.0,11.9545,11.9718,11.9458,11.9632,98775.0
2022-08-24 11:40:00,13.81,13.82,13.77,13.82,282291.0,11.9718,11.9805,11.9372,11.9805,282291.0
2022-08-24 11:50:00,13.82,13.82,13.8,13.81,84449.0,11.9805,11.9805,11.9632,11.9718,84449.0
2022-08-24 12:00:00,13.81,13.83,13.8,13.83,104253.0,11.9718,11.9892,11.9632,11.9892,104253.0
2022-08-24 12:10:00,13.83,13.83,13.79,13.79,143859.0,11.9892,11.9892,11.9545,11.9545,143859.0
2022-08-24 12:20:00,13.79,13.8,13.76,13.77,372976.0,11.9545,11.9632,11.9285,11.9372,372976.0
2022-08-24 12:30:00,13.77,13.77,13.73,13.74,241654.0,11.9372,11.9372,11.9025,11.9112,241654.0
2022-08-24 12:40:00,13.74,13.75,13.69,13.7,344993.0,11.9112,11.9198,11.8678,11.8765,344993.0
2022-08-24 12:50:00,13.7,13.72,13.69,13.71,157095.0,11.8765,11.8938,11.8678,11.8852,157095.0
2022-08-24 13:00:00,13.71,13.72,13.69,13.71,422606.0,11.8852,11.8938,11.8678,11.8852,422606.0
2022-08-24 13:10:00,13.72,13.73,13.7,13.71,216955.0,11.8938,11.9025,11.8765,11.8852,216955.0
2022-08-24 13:20:00,13.71,13.71,13.68,13.69,332934.0,11.8852,11.8852,11.8591,11.8678,332934.0
2022-08-24 13:30:00,13.7,13.71,13.68,13.71,131510.0,11.8765,11.8852,11.8591,11.8852,131510.0
2022-08-24 13:40:00,13.7,13.71,13.66,13.67,406276.0,11.8765,11.8852,11.8418,11.8505,406276.0
2022-08-24 13:50:00,13.67,13.68,13.64,13.65,298183.0,11.8505,11.8591,11.8245,11.8331,298183.0
2022-08-24 14:00:00,13.65,13.69,13.64,13.69,252880.0,11.8331,11.8678,11.8245,11.8678,252880.0
2022-08-24 14:10:00,13.69,13.69,13.66,13.68,98390.0,11.8678,11.8678,11.8418,11.8591,98390.0
2022-08-24 14:20:00,13.67,13.68,13.66,13.67,80336.0,11.8505,11.8591,11.8418,11.8505,80336.0
2022-08-24 14:30:00,13.67,13.68,13.65,13.67,106852.0,11.8505,11.8591,11.8331,11.8505,106852.0
2022-08-24 14:40:00,13.67,13.68,13.66,13.68,117857.0,11.8505,11.8591,11.8418,11.8591,117857.0
2022-08-24 14:50:00,13.68,13.7,13.67,13.69,58208.0,11.8591,11.8765,11.8505,11.8678,58208.0
2022-08-24 15:00:00,13.7,13.7,13.67,13.7,250111.0,11.8765,11.8765,11.8505,11.8765,250111.0
2022-08-24 15:10:00,13.7,13.73,13.69,13.73,174339.0,11.8765,11.9025,11.8678,11.9025,174339.0
2022-08-24 15:20:00,13.73,13.73,13.7,13.71,151880.0,11.9025,11.9025,11.8765,11.8852,151880.0
2022-08-24 15:30:00,13.71,13.74,13.71,13.72,464873.0,11.8852,11.9112,11.8852,11.8938,464873.0
2022-08-24 15:40:00,13.72,13.75,13.72,13.75,281091.0,11.8938,11.9198,11.8938,11.9198,281091.0
2022-08-24 15:50:00,13.75,13.75,13.73,13.74,386897.0,11.9198,11.9198,11.9025,11.9112,386897.0
2022-08-25 09:30:00,13.78,13.82,13.74,13.81,256276.0,11.9458,11.9805,11.9112,11.9718,256276.0
2022-08-25 09:40:00,13.81,13.89,13.8,13.88,338171.0,11.9718,12.0412,11.9632,12.0325,338171.0
2022-08-25 09:50:00,13.89,13.95,13.88,13.94,105036.0,12.0412,12.0932,12.0325,12.0845,105036.0
2022-08-25 10:00:00,13.95,13.97,13.91,13.91,264450.0,12.0932,12.1105,12.0585,12.0585,264450.0
2022-08-25 10:10:00,13.92,13.95,13.91,13.95,142171.0,12.0672,12.0932,12.0585,12.0932,142171.0
2022-08-25 10:20:00,13.94,13.98,13.93,13.97,356253.0,12.0845,12.1192,12.0759,12.1105,356253.0
2022-08-25 10:30:00,13.97,14.02,13.97,13.99,190629.0,12.1105,12.1539,12.1105,12.1279,190629.0
2022-08-25 10:40:00,13.99,14.01,13.96,14.0,217998.0,12.1279,12.1452,12.1019,12.1366,217998.0
2022-08-25 10:50:00,14.01,14.01,13.97,14.0,141299.0,12.1452,12.1452,12.1105,12.1366,141299.0
2022-08-25 11:00:00,14.0,14.01,13.98,13.98,191644.0,12.1366,12.1452,12.1192,12.1192,191644.0
2022-08-25 11:10:00,13.98,14.0,13.96,13.96,291562.0,12.1192,12.1366,12.1019,12.1019,291562.0
2022-08-25 11:20:00,13.96,13.98,13.93,13.98,415375.0,12.1019,12.1192,12.0759,12.1192,415375.0
2022-08-25 11:30:00,13.97,14.0,13.96,13.98,404853.0,12.1105,12.1366,12.1019,12.1192,404853.0
2022-08-25 11:40:00,13.98,14.02,13.98,13.99,348978.0,12.1192,12.1539,12.1192,12.1279,348978.0
2022-08-25 11:50:00,14.0,14.03,13.99,14.02,191883.0,12.1366,12.1626,12.1279,12.1539,191883.0
2022-08-25 12:00:00,14.02,14.03,13.97,13.97,387213.0,12.1539,12.1626,12.1105,12.1105,387213.0
2022-08-25 12:10:00,13.98,13.98,13.93,13.95,216779.0,12.1192,12.1192,12.0759,12.0932,216779.0
2022-08-25 12:20:00,13.96,13.99,13.93,13.98,621726.0,12.1019,12.1279,12.0759,12.1192,621726.0
2022-08-25 12:30:00,13.97,13.99,13.96,13.99,206450.0,12.1105,12.1279,12.1019,12.1279,206450.0
2022-08-25 12:40:00,13.99,13.99,13.92,13.94,176301.0,12.1279,12.1279,12.0672,12.0845,176301.0
2022-08-25 12:50:00,13.94,13.97,13.93,13.96,244902.0,12.0845,12.1105,12.0759,12.1019,244902.0
2022-08-25 13:00:00,13.96,13.98,13.95,13.96,114852.0,12.1019,12.1192,12.0932,12.1019,114852.0
2022-08-25 13:10:00,13.95,13.96,13.92,13.94,355855.0,12.0932,12.1019,12.0672,12.0845,355855.0
2022-08-25 13:20:00,13.95,13.97,13.94,13.97,165462.0,12.0932,12.1105,12.0845,12.1105,165462.0
2022-08-25 13:30:00,13.97,13.98,13.95,13.97,177468.0,12.1105,12.1192,12.0932,12.1105,177468.0
2022-08-25 13:40:00,13.98,14.0,13.97,13.99,99556.0,12.1192,12.1366,12.1105,12.1279,99556.0
2022-08-25 13:50:00,13.99,13.99,13.98,13.99,23323.0,12.1279,12.1279,12.1192,12.1279,23323.0
2022-08-25 14:00:00,13.99,13.99,13.98,13.99,76958.0,12.1279,12.1279,12.1192,12.1279,76958.0
2022-08-25 14:10:00,13.99,14.01,13.97,13.98,301034.0,12.1279,12.1452,12.1105,12.1192,301034.0
2022-08-25 14:20:00,13.98,13.99,13.97,13.99,71564.0,12.1192,12.1279,12.1105,12.1279,71564.0
2022-08-25 14:30:00,13.99,13.99,13.95,13.96,153328.0,12.1279,12.1279,12.0932,12.1019,153328.0
2022-08-25 14:40:00,13.95,13.96,13.94,13.95,62254.0,12.0932,12.1019,12.0845,12.0932,62254.0
2022-08-25 14:50:00,13.96,13.97,13.92,13.93,305606.0,12.1019,12.1105,12.0672,12.0759,305606.0
2022-08-25 15:00:00,13.93,13.96,13.93,13.94,84368.0,12.0759,12.1019,12.0759,12.0845,84368.0
2022-08-25 15:10:00,13.94,13.95,13.94,13.95,62670.0,12.0845,12.0932,12.0845,12.0932,62670.0
2022-08-25 15:20:00,13.95,13.98,13.95,13.96,147386.0,12.0932,12.1192,12.0932,12.1019,147386.0
2022-08-25 15:30:00,13.96,13.97,13.94,13.96,152481.0,12.1019,12.1105,12.0845,12.1019,152481.0
2022-08-25 15:40:00,13.96,13.99,13.95,13.98,208623.0,12.1019,12.1279,12.0932,12.1192,208623.0
2022-08-25 15:50:00,13.98,14.02,13.97,14.02,417626.0,12.1192,12.1539,12.1105,12.1539,417626.0
2022-08-26 09:30:00,14.1,14.15,14.02,14.08,327669.0,12.2232,12.2666,12.1539,12.2059,327669.0
2022-08-26 09:40:00,14.08,14.08,14.02,14.03,177355.0,12.2059,12.2059,12.1539,12.1626,177355.0
2022-08-26 09:50:00,14.02,14.06,14.0,14.05,97604.0,12.1539,12.1886,12.1366,12.1799,97604.0
2022-08-26 10:00:00,14.04,14.05,13.89,14.04,428713.0,12.1712,12.1799,12.0412,12.1712,428713.0
2022-08-26 10:10:00,14.04,14.05,13.95,13.99,162574.0,12.1712,12.1799,12.0932,12.1279,162574.0
2022-08-26 10:20:00,13.98,13.99,13.84,13.86,133279.0,12.1192,12.1279,11.9979,12.0152,133279.0
2022-08-26 10:30:00,13.86,13.86,13.76,13.79,191695.0,12.0152,12.0152,11.9285,11.9545,191695.0
2022-08-26 10:40:00,13.78,13.82,13.77,13.82,128512.0,11.9458,11.9805,11.9372,11.9805,128512.0
2022-08-26 10:50:00,13.81,13.83,13.79,13.8,163422.0,11.9718,11.9892,11.9545,11.9632,163422.0
2022-08-26 11:00:00,13.8,13.8,13.73,13.75,174785.0,11.9632,11.9632,11.9025,11.9198,174785.0
2022-08-26 11:10:00,13.75,13.79,13.74,13.75,135822.0,11.9198,11.9545,11.9112,11.9198,135822.0
2022-08-26 11:20:00,13.75,13.76,13.71,13.75,112094.0,11.9198,11.9285,11.8852,11.9198,112094.0
2022-08-26 11:30:00,13.75,13.77,13.73,13.75,180518.0,11.9198,11.9372,11.9025,11.9198,180518.0
2022-08-26 11:40:00,13.75,13.79,13.72,13.78,153268.0,11.9198,11.9545,11.8938,11.9458,153268.0
2022-08-26 11:50:00,13.77,13.78,13.74,13.76,71277.0,11.9372,11.9458,11.9112,11.9285,71277.0
2022-08-26 12:00:00,13.76,13.76,13.7,13.73,126556.0,11.9285,11.9285,11.8765,11.9025,126556.0
2022-08-26 12:10:00,13.73,13.75,13.7,13.73,191756.0,11.9025,11.9198,11.8765,11.9025,191756.0
2022-08-26 12:20:00,13.73,13.73,13.68,13.7,182199.0,11.9025,11.9025,11.8591,11.8765,182199.0
2022-08-26 12:30:00,13.69,13.7,13.66,13.69,214264.0,11.8678,11.8765,11.8418,11.8678,214264.0
2022-08-26 12:40:00,13.68,13.73,13.68,13.73,258045.0,11.8591,11.9025,11.8591,11.9025,258045.0
2022-08-26 12:50:00,13.72,13.74,13.7,13.73,151527.0,11.8938,11.9112,11.8765,11.9025,151527.0
2022-08-26 13:00:00,13.73,13.74,13.71,13.73,122794.0,11.9025,11.9112,11.8852,11.9025,122794.0
2022-08-26 13:10:00,13.73,13.73,13.69,13.7,181710.0,11.9025,11.9025,11.8678,11.8765,181710.0
2022-08-26 13:20:00,13.7,13.74,13.69,13.73,184810.0,11.8765,11.9112,11.8678,11.9025,184810.0
2022-08-26 13:30:00,13.73,13.74,13.7,13.71,142527.0,11.9025,11.9112,11.8765,11.8852,142527.0
2022-08-26 13:40:00,13.71,13.72,13.68,13.72,214293.0,11.8852,11.8938,11.8591,11.8938,214293.0
2022-08-26 13:50:00,13.71,13.73,13.71,13.72,52364.0,11.8852,11.9025,11.8852,11.8938,52364.0
2022-08-26 14:00:00,13.72,13.74,13.71,13.74,117128.0,11.8938,11.9112,11.8852,11.9112,117128.0
2022-08-26 14:10:00,13.73,13.74,13.69,13.71,158296.0,11.9025,11.9112,11.8678,11.8852,158296.0
2022-08-26 14:20:00,13.71,13.74,13.7,13.74,60718.0,11.8852,11.9112,11.8765,11.9112,60718.0
2022-08-26 14:30:00,13.74,13.75,13.73,13.75,123642.0,11.9112,11.9198,11.9025,11.9198,123642.0
2022-08-26 14:40:00,13.75,13.75,13.73,13.74,148509.0,11.9198,11.9198,11.9025,11.9112,148509.0
2022-08-26 14:50:00,13.74,13.74,13.71,13.73,177438.0,11.9112,11.9112,11.8852,11.9025,177438.0
2022-08-26 15:00:00,13.73,13.75,13.7,13.71,295542.0,11.9025,11.9198,11.8765,11.8852,295542.0
2022-08-26 15:10:00,13.71,13.74,13.69,13.73,423204.0,11.8852,11.9112,11.8678,11.9025,423204.0
2022-08-26 15:20:00,13.74,13.74,13.7,13.72,195023.0,11.9112,11.9112,11.8765,11.8938,195023.0
2022-08-26 15:30:00,13.73,13.73,13.69,13.7,286379.0,11.9025,11.9025,11.8678,11.8765,286379.0
2022-08-26 15:40:00,13.7,13.7,13.66,13.67,230838.0,11.8765,11.8765,11.8418,11.8505,230838.0
2022-08-26 15:50:00,13.67,13.69,13.64,13.65,893153.0,11.8505,11.8678,11.8245,11.8331,893153.0
2022-08-29 09:30:00,13.56,13.56,13.43,13.49,345493.0,11.7551,11.7551,11.6424,11.6944,345493.0
2022-08-29 09:40:00,13.49,13.5,13.4,13.43,136127.0,11.6944,11.7031,11.6164,11.6424,136127.0
2022-08-29 09:50:00,13.43,13.51,13.43,13.48,145004.0,11.6424,11.7118,11.6424,11.6858,145004.0
2022-08-29 10:00:00,13.48,13.49,13.44,13.46,88229.0,11.6858,11.6944,11.6511,11.6684,88229.0
2022-08-29 10:10:00,13.46,13.5,13.43,13.44,375905.0,11.6684,11.7031,11.6424,11.6511,375905.0
2022-08-29 10:20:00,13.45,13.49,13.42,13.43,192512.0,11.6598,11.6944,11.6338,11.6424,192512.0
2022-08-29 10:30:00,13.43,13.44,13.36,13.37,260937.0,11.6424,11.6511,11.5817,11.5904,260937.0
2022-08-29 10:40:00,13.37,13.4,13.35,13.39,187516.0,11.5904,11.6164,11.5731,11.6077,187516.0
2022-08-29 10:50:00,13.39,13.4,13.36,13.4,264807.0,11.6077,11.6164,11.5817,11.6164,264807.0
2022-08-29 11:00:00,13.39,13.41,13.36,13.38,201638.0,11.6077,11.6251,11.5817,11.5991,201638.0
2022-08-29 11:10:00,13.38,13.44,13.38,13.44,241555.0,11.5991,11.6511,11.5991,11.6511,241555.0
2022-08-29 11:20:00,13.43,13.48,13.42,13.46,186824.0,11.6424,11.6858,11.6338,11.6684,186824.0
2022-08-29 11:30:00,13.46,13.53,13.44,13.51,182550.0,11.6684,11.7291,11.6511,11.7118,182550.0
2022-08-29 11:40:00,13.51,13.51,13.47,13.5,171044.0,11.7118,11.7118,11.6771,11.7031,171044.0
2022-08-29 11:50:00,13.5,13.51,13.48,13.51,93665.0,11.7031,11.7118,11.6858,11.7118,93665.0
2022-08-29 12:00:00,13.51,13.54,13.5,13.53,167513.0,11.7118,11.7378,11.7031,11.7291,167513.0
2022-08-29 12:10:00,13.52,13.53,13.5,13.53,73708.0,11.7204,11.7291,11.7031,11.7291,73708.0
2022-08-29 12:20:00,13.53,13.53,13.5,13.52,66178.0,11.7291,11.7291,11.7031,11.7204,66178.0
2022-08-29 12:30:00,13.52,13.52,13.48,13.5,172093.0,11.7204,11.7204,11.6858,11.7031,172093.0
2022-08-29 12:40:00,13.5,13.54,13.49,13.54,148123.0,11.7031,11.7378,11.6944,11.7378,148123.0
2022-08-29 12:50:00,13.53,13.57,13.52,13.53,178792.0,11.7291,11.7638,11.7204,11.7291,178792.0
2022-08-29 13:00:00,13.53,13.54,13.51,13.54,200017.0,11.7291,11.7378,11.7118,11.7378,200017.0
2022-08-29 13:10:00,13.53,13.54,13.49,13.5,153084.0,11.7291,11.7378,11.6944,11.7031,153084.0
2022-08-29 13:20:00,13.5,13.52,13.49,13.52,146603.0,11.7031,11.7204,11.6944,11.7204,146603.0
2022-08-29 13:30:00,13.52,13.54,13.51,13.53,62033.0,11.7204,11.7378,11.7118,11.7291,62033.0
2022-08-29 13:40:00,13.54,13.58,13.53,13.55,331120.0,11.7378,11.7725,11.7291,11.7465,331120.0
2022-08-29 13:50:00,13.55,13.57,13.54,13.56,187953.0,11.7465,11.7638,11.7378,11.7551,187953.0
2022-08-29 14:00:00,13.56,13.56,13.52,13.53,268733.0,11.7551,11.7551,11.7204,11.7291,268733.0
2022-08-29 14:10:00,13.52,13.53,13.5,13.51,221122.0,11.7204,11.7291,11.7031,11.7118,221122.0
2022-08-29 14:20:00,13.51,13.52,13.5,13.5,154228.0,11.7118,11.7204,11.7031,11.7031,154228.0
2022-08-29 14:30:00,13.5,13.54,13.49,13.52,190270.0,11.7031,11.7378,11.6944,11.7204,190270.0
2022-08-29 14:40:00,13.52,13.54,13.51,13.53,140883.0,11.7204,11.7378,11.7118,11.7291,140883.0
2022-08-29 14:50:00,13.53,13.54,13.49,13.53,194490.0,11.7291,11.7378,11.6944,11.7291,194490.0
2022-08-29 15:00:00,13.54,13.56,13.52,13.53,112756.0,11.7378,11.7551,11.7204,11.7291,112756.0
2022-08-29 15:10:00,13.53,13.54,13.5,13.51,138196.0,11.7291,11.7378,11.7031,11.7118,138196.0
2022-08-29 15:20:00,13.5,13.51,13.48,13.49,123636.0,11.7031,11.7118,11.6858,11.6944,123636.0
2022-08-29 15:30:00,13.48,13.5,13.46,13.5,147391.0,11.6858,11.7031,11.6684,11.7031,147391.0
2022-08-29 15:40:00,13.5,13.52,13.48,13.5,307997.0,11.7031,11.7204,11.6858,11.7031,307997.0
2022-08-29 15:50:00,13.5,13.52,13.46,13.47,776570.0,11.7031,11.7204,11.6684,11.6771,776570.0
2022-08-30 09:30:00,13.49,13.55,13.45,13.51,255161.0,11.6944,11.7465,11.6598,11.7118,255161.0
2022-08-30 09:40:00,13.51,13.54,13.48,13.5,173851.0,11.7118,11.7378,11.6858,11.7031,173851.0
2022-08-30 09:50:00,13.5,13.5,13.42,13.43,257272.0,11.7031,11.7031,11.6338,11.6424,257272.0
2022-08-30 10:00:00,13.44,13.47,13.39,13.42,244022.0,11.6511,11.6771,11.6077,11.6338,244022.0
2022-08-30 10:10:00,13.43,13.43,13.4,13.42,116939.0,11.6424,11.6424,11.6164,11.6338,116939.0
2022-08-30 10:20:00,13.41,13.44,13.4,13.42,101153.0,11.6251,11.6511,11.6164,11.6338,101153.0
2022-08-30 10:30:00,13.42,13.43,13.36,13.38,241724.0,11.6338,11.6424,11.5817,11.5991,241724.0
2022-08-30 10:40:00,13.38,13.39,13.32,13.33,184070.0,11.5991,11.6077,11.5471,11.5557,184070.0
2022-08-30 10:50:00,13.33,13.43,13.32,13.43,211830.0,11.5557,11.6424,11.5471,11.6424,211830.0
2022-08-30 11:00:00,13.43,13.47,13.42,13.44,240754.0,11.6424,11.6771,11.6338,11.6511,240754.0
2022-08-30 11:10:00,13.44,13.46,13.4,13.45,237724.0,11.6511,11.6684,11.6164,11.6598,237724.0
2022-08-30 11:20:00,13.45,13.45,13.4,13.41,352607.0,11.6598,11.6598,11.6164,11.6251,352607.0
2022-08-30 11:30:00,13.41,13.48,13.4,13.46,248582.0,11.6251,11.6858,11.6164,11.6684,248582.0
2022-08-30 11:40:00,13.45,13.48,13.43,13.45,187781.0,11.6598,11.6858,11.6424,11.6598,187781.0
2022-08-30 11:50:00,13.44,13.47,13.43,13.43,480316.0,11.6511,11.6771,11.6424,11.6424,480316.0
2022-08-30 12:00:00,13.43,13.47,13.42,13.44,440982.0,11.6424,11.6771,11.6338,11.6511,440982.0
2022-08-30 12:10:00,13.44,13.49,13.42,13.47,168532.0,11.6511,11.6944,11.6338,11.6771,168532.0
2022-08-30 12:20:00,13.46,13.49,13.43,13.46,174161.0,11.6684,11.6944,11.6424,11.6684,174161.0
2022-08-30 12:30:00,13.46,13.47,13.43,13.46,83224.0,11.6684,11.6771,11.6424,11.6684,83224.0
2022-08-30 12:40:00,13.45,13.46,13.41,13.42,240682.0,11.6598,11.6684,11.6251,11.6338,240682.0
2022-08-30 12:50:00,13.43,13.45,13.42,13.43,126945.0,11.6424,11.6598,11.6338,11.6424,126945.0
2022-08-30 13:00:00,13.43,13.44,13.4,13.41,117434.0,11.6424,11.6511,11.6164,11.6251,117434.0
2022-08-30 13:10:00,13.41,13.42,13.37,13.38,140793.0,11.6251,11.6338,11.5904,11.5991,140793.0
2022-08-30 13:20:00,13.38,13.39,13.36,13.38,130148.0,11.5991,11.6077,11.5817,11.5991,130148.0
2022-08-30 13:30:00,13.38,13.4,13.36,13.38,143442.0,11.5991,11.6164,11.5817,11.5991,143442.0
2022-08-30 13:40:00,13.38,13.39,13.34,13.38,138254.0,11.5991,11.6077,11.5644,11.5991,138254.0
2022-08-30 13:50:00,13.38,13.41,13.37,13.38,159160.0,11.5991,11.6251,11.5904,11.5991,159160.0
2022-08-30 14:00:00,13.38,13.41,13.36,13.4,163273.0,11.5991,11.6251,11.5817,11.6164,163273.0
2022-08-30 14:10:00,13.4,13.41,13.38,13.4,195048.0,11.6164,11.6251,11.5991,11.6164,195048.0
2022-08-30 14:20:00,13.39,13.41,13.36,13.37,259583.0,11.6077,11.6251,11.5817,11.5904,259583.0
2022-08-30 14:30:00,13.37,13.42,13.36,13.42,464672.0,11.5904,11.6338,11.5817,11.6338,464672.0
2022-08-30 14:40:00,13.42,13.42,13.37,13.38,270171.0,11.6338,11.6338,11.5904,11.5991,270171.0
2022-08-30 14:50:00,13.37,13.39,13.36,13.37,251426.0,11.5904,11.6077,11.5817,11.5904,251426.0
2022-08-30 15:00:00,13.38,13.44,13.37,13.43,157728.0,11.5991,11.6511,11.5904,11.6424,157728.0
2022-08-30 15:10:00,13.44,13.45,13.41,13.43,268748.0,11.6511,11.6598,11.6251,11.6424,268748.0
2022-08-30 15:20:00,13.43,13.44,13.41,13.42,221448.0,11.6424,11.6511,11.6251,11.6338,221448.0
2022-08-30 15:30:00,13.42,13.42,13.39,13.42,207375.0,11.6338,11.6338,11.6077,11.6338,207375.0
2022-08-30 15:40:00,13.42,13.45,13.39,13.4,296417.0,11.6338,11.6598,11.6077,11.6164,296417.0
2022-08-30 15:50:00,13.4,13.43,13.38,13.4,694913.0,11.6164,11.6424,11.5991,11.6164,694913.0
2022-08-31 09:30:00,13.41,13.48,13.35,13.44,261355.0,11.6251,11.6858,11.5731,11.6511,261355.0
2022-08-31 09:40:00,13.44,13.54,13.43,13.51,201803.0,11.6511,11.7378,11.6424,11.7118,201803.0
2022-08-31 09:50:00,13.5,13.52,13.43,13.45,135792.0,11.7031,11.7204,11.6424,11.6598,135792.0
2022-08-31 10:00:00,13.45,13.47,13.42,13.44,262033.0,11.6598,11.6771,11.6338,11.6511,262033.0
2022-08-31 10:10:00,13.44,13.52,13.44,13.52,214539.0,11.6511,11.7204,11.6511,11.7204,214539.0
2022-08-31 10:20:00,13.52,13.52,13.45,13.46,275308.0,11.7204,11.7204,11.6598,11.6684,275308.0
2022-08-31 10:30:00,13.46,13.48,13.43,13.45,313335.0,11.6684,11.6858,11.6424,11.6598,313335.0
2022-08-31 10:40:00,13.45,13.55,13.44,13.54,268598.0,11.6598,11.7465,11.6511,11.7378,268598.0
2022-08-31 10:50:00,13.54,13.55,13.48,13.48,242108.0,11.7378,11.7465,11.6858,11.6858,242108.0
2022-08-31 11:00:00,13.48,13.48,13.44,13.47,291087.0,11.6858,11.6858,11.6511,11.6771,291087.0
2022-08-31 11:10:00,13.48,13.51,13.44,13.51,308575.0,11.6858,11.7118,11.6511,11.7118,308575.0
2022-08-31 11:20:00,13.51,13.53,13.47,13.48,325281.0,11.7118,11.7291,11.6771,11.6858,325281.0
2022-08-31 11:30:00,13.47,13.52,13.44,13.5,389847.0,11.6771,11.7204,11.6511,11.7031,389847.0
2022-08-31 11:40:00,13.5,13.5,13.46,13.48,347612.0,11.7031,11.7031,11.6684,11.6858,347612.0
2022-08-31 11:50:00,13.48,13.51,13.47,13.51,185596.0,11.6858,11.7118,11.6771,11.7118,185596.0
2022-08-31 12:00:00,13.51,13.51,13.46,13.46,238218.0,11.7118,11.7118,11.6684,11.6684,238218.0
2022-08-31 12:10:00,13.46,13.47,13.44,13.46,237141.0,11.6684,11.6771,11.6511,11.6684,237141.0
2022-08-31 12:20:00,13.46,13.46,13.43,13.44,112520.0,11.6684,11.6684,11.6424,11.6511,112520.0
2022-08-31 12:30:00,13.45,13.46,13.43,13.44,153671.0,11.6598,11.6684,11.6424,11.6511,153671.0
2022-08-31 12:40:00,13.43,13.44,13.41,13.44,128149.0,11.6424,11.6511,11.6251,11.6511,128149.0
2022-08-31 12:50:00,13.44,13.44,13.4,13.43,281705.0,11.6511,11.6511,11.6164,11.6424,281705.0
2022-08-31 13:00:00,13.43,13.46,13.42,13.45,362215.0,11.6424,11.6684,11.6338,11.6598,362215.0
2022-08-31 13:10:00,13.45,13.47,13.42,13.43,226127.0,11.6598,11.6771,11.6338,11.6424,226127.0
2022-08-31 13:20:00,13.43,13.44,13.39,13.41,389156.0,11.6424,11.6511,11.6077,11.6251,389156.0
2022-08-31 13:30:00,13.42,13.43,13.38,13.38,345683.0,11.6338,11.6424,11.5991,11.5991,345683.0
2022-08-31 13:40:00,13.38,13.42,13.37,13.4,337093.0,11.5991,11.6338,11.5904,11.6164,337093.0
2022-08-31 13:50:00,13.4,13.43,13.39,13.42,275975.0,11.6164,11.6424,11.6077,11.6338,275975.0
2022-08-31 14:00:00,13.42,13.44,13.39,13.43,141911.0,11.6338,11.6511,11.6077,11.6424,141911.0
2022-08-31 14:10:00,13.43,13.45,13.42,13.43,300796.0,11.6424,11.6598,11.6338,11.6424,300796.0
2022-08-31 14:20:00,13.43,13.44,13.4,13.41,246697.0,11.6424,11.6511,11.6164,11.6251,246697.0
2022-08-31 14:30:00,13.41,13.41,13.36,13.37,321244.0,11.6251,11.6251,11.5817,11.5904,321244.0
2022-08-31 14:40:00,13.37,13.39,13.34,13.38,310429.0,11.5904,11.6077,11.5644,11.5991,310429.0
2022-08-31 14:50:00,13.37,13.4,13.36,13.38,359728.0,11.5904,11.6164,11.5817,11.5991,359728.0
2022-08-31 15:00:00,13.38,13.45,13.37,13.42,323497.0,11.5991,11.6598,11.5904,11.6338,323497.0
2022-08-31 15:10:00,13.42,13.49,13.41,13.46,353567.0,11.6338,11.6944,11.6251,11.6684,353567.0
2022-08-31 15:20:00,13.46,13.46,13.41,13.43,419001.0,11.6684,11.6684,11.6251,11.6424,419001.0
2022-08-31 15:30:00,13.42,13.43,13.39,13.43,518224.0,11.6338,11.6424,11.6077,11.6424,518224.0
2022-08-31 15:40:00,13.43,13.5,13.42,13.48,599987.0,11.6424,11.7031,11.6338,11.6858,599987.0
2022-08-31 15:50:00,13.47,13.48,13.36,13.37,3191258.0,11.6771,11.6858,11.5817,11.5904,3191258.0
2022-09-01 09:30:00,13.37,13.4,13.16,13.19,355118.0,11.5904,11.6164,11.4084,11.4344,355118.0
2022-09-01 09:40:00,13.19,13.24,13.17,13.18,186494.0,11.4344,11.4777,11.417,11.4257,186494.0
2022-09-01 09:50:00,13.18,13.19,13.12,13.16,228761.0,11.4257,11.4344,11.3737,11.4084,228761.0
2022-09-01 10:00:00,13.15,13.16,13.05,13.08,244250.0,11.3997,11.4084,11.313,11.339,244250.0
2022-09-01 10:10:00,13.07,13.09,13.05,13.08,168750.0,11.3303,11.3477,11.313,11.339,168750.0
2022-09-01 10:20:00,13.08,13.19,13.07,13.19,250335.0,11.339,11.4344,11.3303,11.4344,250335.0
2022-09-01 10:30:00,13.18,13.2,13.13,13.14,210130.0,11.4257,11.443,11.3824,11.391,210130.0
2022-09-01 10:40:00,13.14,13.15,13.11,13.12,206408.0,11.391,11.3997,11.365,11.3737,206408.0
2022-09-01 10:50:00,13.12,13.17,13.11,13.17,328139.0,11.3737,11.417,11.365,11.417,328139.0
2022-09-01 11:00:00,13.17,13.22,13.15,13.21,402498.0,11.417,11.4604,11.3997,11.4517,402498.0
2022-09-01 11:10:00,13.22,13.27,13.21,13.27,232318.0,11.4604,11.5037,11.4517,11.5037,232318.0
2022-09-01 11:20:00,13.26,13.27,13.22,13.23,155698.0,11.4951,11.5037,11.4604,11.469,155698.0
2022-09-01 11:30:00,13.23,13.31,13.22,13.28,260268.0,11.469,11.5384,11.4604,11.5124,260268.0
2022-09-01 11:40:00,13.28,13.29,13.23,13.26,280013.0,11.5124,11.5211,11.469,11.4951,280013.0
2022-09-01 11:50:00,13.26,13.27,13.22,13.24,295498.0,11.4951,11.5037,11.4604,11.4777,295498.0
2022-09-01 12:00:00,13.24,13.28,13.22,13.28,513716.0,11.4777,11.5124,11.4604,11.5124,513716.0
2022-09-01 12:10:00,13.27,13.3,13.25,13.28,577711.0,11.5037,11.5297,11.4864,11.5124,577711.0
2022-09-01 12:20:00,13.28,13.28,13.23,13.26,336250.0,11.5124,11.5124,11.469,11.4951,336250.0
2022-09-01 12:30:00,13.25,13.26,13.19,13.2,286477.0,11.4864,11.4951,11.4344,11.443,286477.0
2022-09-01 12:40:00,13.21,13.23,13.19,13.21,279211.0,11.4517,11.469,11.4344,11.4517,279211.0
2022-09-01 12:50:00,13.21,13.23,13.18,13.21,219770.0,11.4517,11.469,11.4257,11.4517,219770.0
2022-09-01 13:00:00,13.21,13.24,13.19,13.24,287796.0,11.4517,11.4777,11.4344,11.4777,287796.0
2022-09-01 13:10:00,13.24,13.25,13.21,13.24,226613.0,11.4777,11.4864,11.4517,11.4777,226613.0
2022-09-01 13:20:00,13.24,13.29,13.23,13.28,143134.0,11.4777,11.5211,11.469,11.5124,143134.0
2022-09-01 13:30:00,13.28,13.29,13.25,13.27,181433.0,11.5124,11.5211,11.4864,11.5037,181433.0
2022-09-01 13:40:00,13.27,13.27,13.24,13.25,197173.0,11.5037,11.5037,11.4777,11.4864,197173.0
2022-09-01 13:50:00,13.25,13.27,13.23,13.25,293967.0,11.4864,11.5037,11.469,11.4864,293967.0
2022-09-01 14:00:00,13.25,13.27,13.23,13.24,246020.0,11.4864,11.5037,11.469,11.4777,246020.0
2022-09-01 14:10:00,13.25,13.27,13.22,13.25,196064.0,11.4864,11.5037,11.4604,11.4864,196064.0
2022-09-01 14:20:00,13.26,13.34,13.25,13.33,464864.0,11.4951,11.5644,11.4864,11.5557,464864.0
2022-09-01 14:30:00,13.33,13.35,13.29,13.31,469167.0,11.5557,11.5731,11.5211,11.5384,469167.0
2022-09-01 14:40:00,13.31,13.33,13.28,13.29,255443.0,11.5384,11.5557,11.5124,11.5211,255443.0
2022-09-01 14:50:00,13.29,13.33,13.28,13.32,353507.0,11.5211,11.5557,11.5124,11.5471,353507.0
2022-09-01 15:00:00,13.31,13.36,13.3,13.35,224480.0,11.5384,11.5817,11.5297,11.5731,224480.0
2022-09-01 15:10:00,13.35,13.35,13.3,13.3,189525.0,11.5731,11.5731,11.5297,11.5297,189525.0
2022-09-01 15:20:00,13.31,13.32,13.28,13.29,307765.0,11.5384,11.5471,11.5124,11.5211,307765.0
2022-09-01 15:30:00,13.29,13.32,13.27,13.3,239109.0,11.5211,11.5471,11.5037,11.5297,239109.0
2022-09-01 15:40:00,13.31,13.33,13.3,13.31,384877.0,11.5384,11.5557,11.5297,11.5384,384877.0
2022-09-01 15:50:00,13.31,13.39,13.3,13.37,910286.0,11.5384,11.6077,11.5297,11.5904,910286.0
2022-09-02 09:30:00,13.57,13.58,13.5,13.54,331035.0,11.7638,11.7725,11.7031,11.7378,331035.0
2022-09-02 09:40:00,13.54,13.56,13.49,13.5,140601.0,11.7378,11.7551,11.6944,11.7031,140601.0
2022-09-02 09:50:00,13.51,13.56,13.51,13.53,162453.0,11.7118,11.7551,11.7118,11.7291,162453.0
2022-09-02 10:00:00,13.54,13.55,13.47,13.5,269127.0,11.7378,11.7465,11.6771,11.7031,269127.0
2022-09-02 10:10:00,13.5,13.58,13.49,13.54,235022.0,11.7031,11.7725,11.6944,11.7378,235022.0
2022-09-02 10:20:00,13.54,13.58,13.52,13.58,228283.0,11.7378,11.7725,11.7204,11.7725,228283.0
2022-09-02 10:30:00,13.58,13.64,13.57,13.63,235643.0,11.7725,11.8245,11.7638,11.8158,235643.0
2022-09-02 10:40:00,13.62,13.65,13.61,13.63,172086.0,11.8071,11.8331,11.7985,11.8158,172086.0
2022-09-02 10:50:00,13.64,13.65,13.6,13.63,339738.0,11.8245,11.8331,11.7898,11.8158,339738.0
2022-09-02 11:00:00,13.63,13.67,13.61,13.64,233081.0,11.8158,11.8505,11.7985,11.8245,233081.0
2022-09-02 11:10:00,13.65,13.67,13.63,13.67,176026.0,11.8331,11.8505,11.8158,11.8505,176026.0
2022-09-02 11:20:00,13.66,13.68,13.63,13.65,245520.0,11.8418,11.8591,11.8158,11.8331,245520.0
2022-09-02 11:30:00,13.65,13.68,13.58,13.64,590265.0,11.8331,11.8591,11.7725,11.8245,590265.0
2022-09-02 11:40:00,13.64,13.68,13.6,13.66,514232.0,11.8245,11.8591,11.7898,11.8418,514232.0
2022-09-02 11:50:00,13.67,13.69,13.66,13.67,258775.0,11.8505,11.8678,11.8418,11.8505,258775.0
2022-09-02 12:00:00,13.67,13.68,13.65,13.67,273986.0,11.8505,11.8591,11.8331,11.8505,273986.0
2022-09-02 12:10:00,13.67,13.68,13.63,13.66,348451.0,11.8505,11.8591,11.8158,11.8418,348451.0
2022-09-02 12:20:00,13.66,13.67,13.6,13.62,314346.0,11.8418,11.8505,11.7898,11.8071,314346.0
2022-09-02 12:30:00,13.62,13.62,13.55,13.58,261503.0,11.8071,11.8071,11.7465,11.7725,261503.0
2022-09-02 12:40:00,13.58,13.59,13.54,13.55,367808.0,11.7725,11.7811,11.7378,11.7465,367808.0
2022-09-02 12:50:00,13.56,13.58,13.52,13.56,433445.0,11.7551,11.7725,11.7204,11.7551,433445.0
2022-09-02 13:00:00,13.57,13.57,13.46,13.48,240448.0,11.7638,11.7638,11.6684,11.6858,240448.0
2022-09-02 13:10:00,13.48,13.49,13.44,13.48,374918.0,11.6858,11.6944,11.6511,11.6858,374918.0
2022-09-02 13:20:00,13.48,13.48,13.37,13.38,253360.0,11.6858,11.6858,11.5904,11.5991,253360.0
2022-09-02 13:30:00,13.38,13.42,13.37,13.41,161455.0,11.5991,11.6338,11.5904,11.6251,161455.0
2022-09-02 13:40:00,13.4,13.44,13.36,13.36,400129.0,11.6164,11.6511,11.5817,11.5817,400129.0
2022-09-02 13:50:00,13.37,13.38,13.34,13.38,232469.0,11.5904,11.5991,11.5644,11.5991,232469.0
2022-09-02 14:00:00,13.37,13.42,13.37,13.41,319020.0,11.5904,11.6338,11.5904,11.6251,319020.0
2022-09-02 14:10:00,13.41,13.41,13.36,13.38,362615.0,11.6251,11.6251,11.5817,11.5991,362615.0
2022-09-02 14:20:00,13.38,13.41,13.36,13.4,308797.0,11.5991,11.6251,11.5817,11.6164,308797.0
2022-09-02 14:30:00,13.39,13.42,13.37,13.41,261781.0,11.6077,11.6338,11.5904,11.6251,261781.0
2022-09-02 14:40:00,13.41,13.41,13.38,13.38,164555.0,11.6251,11.6251,11.5991,11.5991,164555.0
2022-09-02 14:50:00,13.38,13.39,13.33,13.34,171984.0,11.5991,11.6077,11.5557,11.5644,171984.0
2022-09-02 15:00:00,13.34,13.4,13.33,13.38,140520.0,11.5644,11.6164,11.5557,11.5991,140520.0
2022-09-02 15:10:00,13.38,13.38,13.34,13.36,222989.0,11.5991,11.5991,11.5644,11.5817,222989.0
2022-09-02 15:20:00,13.36,13.38,13.31,13.34,351618.0,11.5817,11.5991,11.5384,11.5644,351618.0
2022-09-02 15:30:00,13.34,13.34,13.26,13.26,420420.0,11.5644,11.5644,11.4951,11.4951,420420.0
2022-09-02 15:40:00,13.26,13.29,13.23,13.29,515261.0,11.4951,11.5211,11.469,11.5211,515261.0
2022-09-02 15:50:00,13.29,13.33,13.28,13.32,1054211.0,11.5211,11.5557,11.5124,11.5471,1054211.0
2022-09-06 09:30:00,13.41,13.44,13.34,13.35,322068.0,11.6251,11.6511,11.5644,11.5731,322068.0
2022-09-06 09:40:00,13.34,13.34,13.19,13.2,360865.0,11.5644,11.5644,11.4344,11.443,360865.0
2022-09-06 09:50:00,13.2,13.2,13.08,13.13,245060.0,11.443,11.443,11.339,11.3824,245060.0
2022-09-06 10:00:00,13.12,13.12,13.02,13.04,252083.0,11.3737,11.3737,11.287,11.3043,252083.0
2022-09-06 10:10:00,13.05,13.05,12.97,13.01,516539.0,11.313,11.313,11.2437,11.2783,516539.0
2022-09-06 10:20:00,13.01,13.05,12.96,13.03,430242.0,11.2783,11.313,11.235,11.2957,430242.0
2022-09-06 10:30:00,13.03,13.04,12.97,13.03,548583.0,11.2957,11.3043,11.2437,11.2957,548583.0
2022-09-06 10:40:00,13.03,13.08,13.03,13.06,514685.0,11.2957,11.339,11.2957,11.3217,514685.0
2022-09-06 10:50:00,13.05,13.13,13.05,13.11,742595.0,11.313,11.3824,11.313,11.365,742595.0
2022-09-06 11:00:00,13.11,13.19,13.08,13.16,491393.0,11.365,11.4344,11.339,11.4084,491393.0
2022-09-06 11:10:00,13.16,13.18,13.11,13.12,656106.0,11.4084,11.4257,11.365,11.3737,656106.0
2022-09-06 11:20:00,13.12,13.17,13.1,13.13,699329.0,11.3737,11.417,11.3563,11.3824,699329.0
2022-09-06 11:30:00,13.12,13.2,13.11,13.16,543450.0,11.3737,11.443,11.365,11.4084,543450.0
2022-09-06 11:40:00,13.16,13.22,13.15,13.18,1042740.0,11.4084,11.4604,11.3997,11.4257,1042740.0
2022-09-06 11:50:00,13.18,13.24,13.17,13.21,388147.0,11.4257,11.4777,11.417,11.4517,388147.0
2022-09-06 12:00:00,13.2,13.23,13.14,13.15,557901.0,11.443,11.469,11.391,11.3997,557901.0
2022-09-06 12:10:00,13.15,13.16,13.09,13.1,451805.0,11.3997,11.4084,11.3477,11.3563,451805.0
2022-09-06 12:20:00,13.09,13.12,13.07,13.11,293994.0,11.3477,11.3737,11.3303,11.365,293994.0
2022-09-06 12:30:00,13.11,13.12,13.06,13.1,577215.0,11.365,11.3737,11.3217,11.3563,577215.0
2022-09-06 12:40:00,13.1,13.15,13.08,13.13,458413.0,11.3563,11.3997,11.339,11.3824,458413.0
2022-09-06 12:50:00,13.14,13.15,13.11,13.13,267829.0,11.391,11.3997,11.365,11.3824,267829.0
2022-09-06 13:00:00,13.13,13.14,13.06,13.07,217272.0,11.3824,11.391,11.3217,11.3303,217272.0
2022-09-06 13:10:00,13.07,13.09,13.04,13.06,221036.0,11.3303,11.3477,11.3043,11.3217,221036.0
2022-09-06 13:20:00,13.07,13.08,13.05,13.06,208102.0,11.3303,11.339,11.313,11.3217,208102.0
2022-09-06 13:30:00,13.06,13.11,13.05,13.09,245615.0,11.3217,11.365,11.313,11.3477,245615.0
2022-09-06 13:40:00,13.08,13.09,13.05,13.07,235589.0,11.339,11.3477,11.313,11.3303,235589.0
2022-09-06 13:50:00,13.07,13.12,13.06,13.11,193274.0,11.3303,11.3737,11.3217,11.365,193274.0
2022-09-06 14:00:00,13.11,13.13,13.09,13.1,243225.0,11.365,11.3824,11.3477,11.3563,243225.0
2022-09-06 14:10:00,13.1,13.15,13.09,13.13,329751.0,11.3563,11.3997,11.3477,11.3824,329751.0
2022-09-06 14:20:00,13.13,13.14,13.1,13.11,559607.0,11.3824,11.391,11.3563,11.365,559607.0
2022-09-06 14:30:00,13.11,13.12,13.07,13.12,441819.0,11.365,11.3737,11.3303,11.3737,441819.0
2022-09-06 14:40:00,13.12,13.12,13.08,13.12,498949.0,11.3737,11.3737,11.339,11.3737,498949.0
2022-09-06 14:50:00,13.12,13.12,13.07,13.09,448225.0,11.3737,11.3737,11.3303,11.3477,448225.0
2022-09-06 15:00:00,13.1,13.13,13.07,13.12,548886.0,11.3563,11.3824,11.3303,11.3737,548886.0
2022-09-06 15:10:00,13.12,13.15,13.1,13.13,452618.0,11.3737,11.3997,11.3563,11.3824,452618.0
2022-09-06 15:20:00,13.13,13.15,13.09,13.13,452573.0,11.3824,11.3997,11.3477,11.3824,452573.0
2022-09-06 15:30:00,13.13,13.13,13.09,13.12,646088.0,11.3824,11.3824,11.3477,11.3737,646088.0
2022-09-06 15:40:00,13.12,13.18,13.11,13.18,691255.0,11.3737,11.4257,11.365,11.4257,691255.0
2022-09-06 15:50:00,13.17,13.19,13.13,13.17,1406926.0,11.417,11.4344,11.3824,11.417,1406926.0
2022-09-07 09:30:00,13.13,13.17,13.08,13.15,202389.0,11.3824,11.417,11.339,11.3997,202389.0
2022-09-07 09:40:00,13.16,13.23,13.13,13.21,103300.0,11.4084,11.469,11.3824,11.4517,103300.0
2022-09-07 09:50:00,13.22,13.22,13.17,13.2,283995.0,11.4604,11.4604,11.417,11.443,283995.0
2022-09-07 10:00:00,13.2,13.25,13.17,13.24,176041.0,11.443,11.4864,11.417,11.4777,176041.0
2022-09-07 10:10:00,13.24,13.24,13.17,13.2,134468.0,11.4777,11.4777,11.417,11.443,134468.0
2022-09-07 10:20:00,13.2,13.26,13.2,13.26,128832.0,11.443,11.4951,11.443,11.4951,128832.0
2022-09-07 10:30:00,13.26,13.3,13.26,13.28,134650.0,11.4951,11.5297,11.4951,11.5124,134650.0
2022-09-07 10:40:00,13.28,13.31,13.26,13.28,371508.0,11.5124,11.5384,11.4951,11.5124,371508.0
2022-09-07 10:50:00,13.28,13.32,13.28,13.29,163438.0,11.5124,11.5471,11.5124,11.5211,163438.0
2022-09-07 11:00:00,13.29,13.31,13.27,13.3,186382.0,11.5211,11.5384,11.5037,11.5297,186382.0
2022-09-07 11:10:00,13.31,13.33,13.29,13.32,201772.0,11.5384,11.5557,11.5211,11.5471,201772.0
2022-09-07 11:20:00,13.32,13.34,13.31,13.31,126110.0,11.5471,11.5644,11.5384,11.5384,126110.0
2022-09-07 11:30:00,13.32,13.35,13.3,13.35,216078.0,11.5471,11.5731,11.5297,11.5731,216078.0
2022-09-07 11:40:00,13.35,13.36,13.32,13.36,181709.0,11.5731,11.5817,11.5471,11.5817,181709.0
2022-09-07 11:50:00,13.36,13.37,13.35,13.36,143074.0,11.5817,11.5904,11.5731,11.5817,143074.0
2022-09-07 12:00:00,13.36,13.38,13.33,13.36,203731.0,11.5817,11.5991,11.5557,11.5817,203731.0
2022-09-07 12:10:00,13.36,13.36,13.32,13.33,180779.0,11.5817,11.5817,11.5471,11.5557,180779.0
2022-09-07 12:20:00,13.33,13.35,13.3,13.35,278590.0,11.5557,11.5731,11.5297,11.5731,278590.0
2022-09-07 12:30:00,13.35,13.36,13.31,13.36,184367.0,11.5731,11.5817,11.5384,11.5817,184367.0
2022-09-07 12:40:00,13.36,13.4,13.35,13.38,191188.0,11.5817,11.6164,11.5731,11.5991,191188.0
2022-09-07 12:50:00,13.38,13.39,13.35,13.38,233707.0,11.5991,11.6077,11.5731,11.5991,233707.0
2022-09-07 13:00:00,13.39,13.42,13.38,13.41,147663.0,11.6077,11.6338,11.5991,11.6251,147663.0
2022-09-07 13:10:00,13.41,13.42,13.39,13.4,139472.0,11.6251,11.6338,11.6077,11.6164,139472.0
2022-09-07 13:20:00,13.4,13.41,13.38,13.38,250021.0,11.6164,11.6251,11.5991,11.5991,250021.0
2022-09-07 13:30:00,13.39,13.44,13.38,13.44,155190.0,11.6077,11.6511,11.5991,11.6511,155190.0
2022-09-07 13:40:00,13.44,13.5,13.43,13.5,236156.0,11.6511,11.7031,11.6424,11.7031,236156.0
2022-09-07 13:50:00,13.5,13.51,13.48,13.51,286781.0,11.7031,11.7118,11.6858,11.7118,286781.0
2022-09-07 14:00:00,13.51,13.53,13.49,13.5,307006.0,11.7118,11.7291,11.6944,11.7031,307006.0
2022-09-07 14:10:00,13.5,13.52,13.48,13.49,181477.0,11.7031,11.7204,11.6858,11.6944,181477.0
2022-09-07 14:20:00,13.49,13.52,13.48,13.52,143972.0,11.6944,11.7204,11.6858,11.7204,143972.0
2022-09-07 14:30:00,13.52,13.55,13.51,13.54,311512.0,11.7204,11.7465,11.7118,11.7378,311512.0
2022-09-07 14:40:00,13.54,13.55,13.53,13.54,202044.0,11.7378,11.7465,11.7291,11.7378,202044.0
2022-09-07 14:50:00,13.54,13.6,13.53,13.58,829652.0,11.7378,11.7898,11.7291,11.7725,829652.0
2022-09-07 15:00:00,13.58,13.59,13.57,13.58,229461.0,11.7725,11.7811,11.7638,11.7725,229461.0
2022-09-07 15:10:00,13.59,13.6,13.57,13.58,469760.0,11.7811,11.7898,11.7638,11.7725,469760.0
2022-09-07 15:20:00,13.58,13.58,13.55,13.57,397352.0,11.7725,11.7725,11.7465,11.7638,397352.0
2022-09-07 15:30:00,13.58,13.6,13.51,13.53,757222.0,11.7725,11.7898,11.7118,11.7291,757222.0
2022-09-07 15:40:00,13.53,13.54,13.5,13.54,744540.0,11.7291,11.7378,11.7031,11.7378,744540.0
2022-09-07 15:50:00,13.53,13.56,13.51,13.55,1164054.0,11.7291,11.7551,11.7118,11.7465,1164054.0
2022-09-08 09:30:00,13.47,13.49,13.42,13.48,384693.0,11.6771,11.6944,11.6338,11.6858,384693.0
2022-09-08 09:40:00,13.48,13.66,13.47,13.61,898592.0,11.6858,11.8418,11.6771,11.7985,898592.0
2022-09-08 09:50:00,13.6,13.71,13.58,13.71,295407.0,11.7898,11.8852,11.7725,11.8852,295407.0
2022-09-08 10:00:00,13.71,13.76,13.67,13.74,386435.0,11.8852,11.9285,11.8505,11.9112,386435.0
2022-09-08 10:10:00,13.75,13.82,13.74,13.81,472314.0,11.9198,11.9805,11.9112,11.9718,472314.0
2022-09-08 10:20:00,13.81,13.86,13.78,13.86,734183.0,11.9718,12.0152,11.9458,12.0152,734183.0
2022-09-08 10:30:00,13.85,13.92,13.83,13.9,633134.0,12.0065,12.0672,11.9892,12.0499,633134.0
2022-09-08 10:40:00,13.91,13.91,13.87,13.87,210320.0,12.0585,12.0585,12.0239,12.0239,210320.0
2022-09-08 10:50:00,13.87,13.87,13.83,13.86,301401.0,12.0239,12.0239,11.9892,12.0152,301401.0
2022-09-08 11:00:00,13.86,13.9,13.85,13.86,288579.0,12.0152,12.0499,12.0065,12.0152,288579.0
2022-09-08 11:10:00,13.87,13.9,13.85,13.88,231534.0,12.0239,12.0499,12.0065,12.0325,231534.0
2022-09-08 11:20:00,13.88,13.88,13.83,13.86,193390.0,12.0325,12.0325,11.9892,12.0152,193390.0
2022-09-08 11:30:00,13.86,13.9,13.84,13.88,240874.0,12.0152,12.0499,11.9979,12.0325,240874.0
2022-09-08 11:40:00,13.87,13.92,13.87,13.91,356580.0,12.0239,12.0672,12.0239,12.0585,356580.0
2022-09-08 11:50:00,13.91,13.95,13.9,13.95,283314.0,12.0585,12.0932,12.0499,12.0932,283314.0
2022-09-08 12:00:00,13.95,13.95,13.78,13.79,901492.0,12.0932,12.0932,11.9458,11.9545,901492.0
2022-09-08 12:10:00,13.79,13.85,13.76,13.84,310723.0,11.9545,12.0065,11.9285,11.9979,310723.0
2022-09-08 12:20:00,13.84,13.86,13.79,13.85,286228.0,11.9979,12.0152,11.9545,12.0065,286228.0
2022-09-08 12:30:00,13.85,13.91,13.84,13.9,352957.0,12.0065,12.0585,11.9979,12.0499,352957.0
2022-09-08 12:40:00,13.89,13.95,13.88,13.95,272838.0,12.0412,12.0932,12.0325,12.0932,272838.0
2022-09-08 12:50:00,13.94,13.96,13.92,13.92,242247.0,12.0845,12.1019,12.0672,12.0672,242247.0
2022-09-08 13:00:00,13.93,13.93,13.87,13.91,403559.0,12.0759,12.0759,12.0239,12.0585,403559.0
2022-09-08 13:10:00,13.91,13.96,13.9,13.94,361152.0,12.0585,12.1019,12.0499,12.0845,361152.0
2022-09-08 13:20:00,13.94,13.99,13.93,13.99,872849.0,12.0845,12.1279,12.0759,12.1279,872849.0
2022-09-08 13:30:00,13.99,14.01,13.97,14.0,406280.0,12.1279,12.1452,12.1105,12.1366,406280.0
2022-09-08 13:40:00,14.0,14.01,13.98,14.01,209267.0,12.1366,12.1452,12.1192,12.1452,209267.0
2022-09-08 13:50:00,14.01,14.02,13.96,13.99,327814.0,12.1452,12.1539,12.1019,12.1279,327814.0
2022-09-08 14:00:00,13.99,14.01,13.97,13.99,242041.0,12.1279,12.1452,12.1105,12.1279,242041.0
2022-09-08 14:10:00,14.0,14.04,13.97,14.04,351996.0,12.1366,12.1712,12.1105,12.1712,351996.0
2022-09-08 14:20:00,14.04,14.05,14.02,14.04,594759.0,12.1712,12.1799,12.1539,12.1712,594759.0
2022-09-08 14:30:00,14.04,14.07,14.04,14.06,316466.0,12.1712,12.1972,12.1712,12.1886,316466.0
2022-09-08 14:40:00,14.06,14.06,13.99,14.03,630971.0,12.1886,12.1886,12.1279,12.1626,630971.0
2022-09-08 14:50:00,14.03,14.05,14.01,14.03,480172.0,12.1626,12.1799,12.1452,12.1626,480172.0
2022-09-08 15:00:00,14.03,14.04,13.99,14.03,429487.0,12.1626,12.1712,12.1279,12.1626,429487.0
2022-09-08 15:10:00,14.04,14.1,14.02,14.08,534670.0,12.1712,12.2232,12.1539,12.2059,534670.0
2022-09-08 15:20:00,14.09,14.14,14.08,14.11,742310.0,12.2146,12.2579,12.2059,12.2319,742310.0
2022-09-08 15:30:00,14.11,14.13,14.05,14.07,576003.0,12.2319,12.2493,12.1799,12.1972,576003.0
2022-09-08 15:40:00,14.07,14.08,14.03,14.07,637229.0,12.1972,12.2059,12.1626,12.1972,637229.0
2022-09-08 15:50:00,14.07,14.16,14.06,14.15,2139310.0,12.1972,12.2753,12.1886,12.2666,2139310.0
2022-09-09 09:30:00,14.18,14.27,14.18,14.25,303662.0,12.2926,12.3706,12.2926,12.3533,303662.0
2022-09-09 09:40:00,14.25,14.26,14.19,14.23,1143368.0,12.3533,12.3619,12.3013,12.3359,1143368.0
2022-09-09 09:50:00,14.23,14.24,14.15,14.22,305651.0,12.3359,12.3446,12.2666,12.3273,305651.0
2022-09-09 10:00:00,14.22,14.26,14.2,14.21,200619.0,12.3273,12.3619,12.3099,12.3186,200619.0
2022-09-09 10:10:00,14.22,14.26,14.2,14.24,253844.0,12.3273,12.3619,12.3099,12.3446,253844.0
2022-09-09 10:20:00,14.24,14.26,14.2,14.23,199777.0,12.3446,12.3619,12.3099,12.3359,199777.0
2022-09-09 10:30:00,14.22,14.23,14.19,14.22,162015.0,12.3273,12.3359,12.3013,12.3273,162015.0
2022-09-09 10:40:00,14.23,14.26,14.21,14.26,149377.0,12.3359,12.3619,12.3186,12.3619,149377.0
2022-09-09 10:50:00,14.26,14.28,14.23,14.24,174883.0,12.3619,12.3793,12.3359,12.3446,174883.0
2022-09-09 11:00:00,14.24,14.24,14.18,14.2,208276.0,12.3446,12.3446,12.2926,12.3099,208276.0
2022-09-09 11:10:00,14.2,14.22,14.17,14.17,356231.0,12.3099,12.3273,12.2839,12.2839,356231.0
2022-09-09 11:20:00,14.17,14.2,14.15,14.19,277442.0,12.2839,12.3099,12.2666,12.3013,277442.0
2022-09-09 11:30:00,14.18,14.21,14.14,14.2,251751.0,12.2926,12.3186,12.2579,12.3099,251751.0
2022-09-09 11:40:00,14.2,14.21,14.18,14.19,151283.0,12.3099,12.3186,12.2926,12.3013,151283.0
2022-09-09 11:50:00,14.19,14.21,14.17,14.21,151279.0,12.3013,12.3186,12.2839,12.3186,151279.0
2022-09-09 12:00:00,14.21,14.21,14.12,14.14,385513.0,12.3186,12.3186,12.2406,12.2579,385513.0
2022-09-09 12:10:00,14.13,14.14,14.09,14.13,388094.0,12.2493,12.2579,12.2146,12.2493,388094.0
2022-09-09 12:20:00,14.13,14.14,14.09,14.13,334765.0,12.2493,12.2579,12.2146,12.2493,334765.0
2022-09-09 12:30:00,14.14,14.14,14.11,14.13,373262.0,12.2579,12.2579,12.2319,12.2493,373262.0
2022-09-09 12:40:00,14.13,14.14,14.1,14.14,336077.0,12.2493,12.2579,12.2232,12.2579,336077.0
2022-09-09 12:50:00,14.13,14.15,14.12,14.13,304251.0,12.2493,12.2666,12.2406,12.2493,304251.0
2022-09-09 13:00:00,14.13,14.15,14.11,14.15,233388.0,12.2493,12.2666,12.2319,12.2666,233388.0
2022-09-09 13:10:00,14.15,14.16,14.14,14.15,126801.0,12.2666,12.2753,12.2579,12.2666,126801.0
2022-09-09 13:20:00,14.15,14.17,14.13,14.16,207392.0,12.2666,12.2839,12.2493,12.2753,207392.0
2022-09-09 13:30:00,14.15,14.19,14.15,14.19,97883.0,12.2666,12.3013,12.2666,12.3013,97883.0
2022-09-09 13:40:00,14.19,14.19,14.12,14.14,381349.0,12.3013,12.3013,12.2406,12.2579,381349.0
2022-09-09 13:50:00,14.15,14.16,14.12,14.14,367028.0,12.2666,12.2753,12.2406,12.2579,367028.0
2022-09-09 14:00:00,14.14,14.15,14.11,14.15,506810.0,12.2579,12.2666,12.2319,12.2666,506810.0
2022-09-09 14:10:00,14.15,14.17,14.14,14.17,324187.0,12.2666,12.2839,12.2579,12.2839,324187.0
2022-09-09 14:20:00,14.17,14.19,14.15,14.18,283835.0,12.2839,12.3013,12.2666,12.2926,283835.0
2022-09-09 14:30:00,14.18,14.21,14.17,14.21,271454.0,12.2926,12.3186,12.2839,12.3186,271454.0
2022-09-09 14:40:00,14.21,14.22,14.17,14.18,269439.0,12.3186,12.3273,12.2839,12.2926,269439.0
2022-09-09 14:50:00,14.18,14.19,14.16,14.18,231817.0,12.2926,12.3013,12.2753,12.2926,231817.0
2022-09-09 15:00:00,14.18,14.2,14.17,14.19,228092.0,12.2926,12.3099,12.2839,12.3013,228092.0
2022-09-09 15:10:00,14.19,14.22,14.18,14.21,433232.0,12.3013,12.3273,12.2926,12.3186,433232.0
2022-09-09 15:20:00,14.21,14.22,14.17,14.19,280477.0,12.3186,12.3273,12.2839,12.3013,280477.0
2022-09-09 15:30:00,14.19,14.19,14.15,14.16,475638.0,12.3013,12.3013,12.2666,12.2753,475638.0
2022-09-09 15:40:00,14.16,14.19,14.15,14.18,644462.0,12.2753,12.3013,12.2666,12.2926,644462.0
2022-09-09 15:50:00,14.18,14.18,14.14,14.15,1420524.0,12.2926,12.2926,12.2579,12.2666,1420524.0
2022-09-12 09:30:00,14.22,14.3,14.2,14.27,580410.0,12.3273,12.3966,12.3099,12.3706,580410.0
2022-09-12 09:40:00,14.26,14.38,14.23,14.36,819265.0,12.3619,12.466,12.3359,12.4486,819265.0
2022-09-12 09:50:00,14.35,14.48,14.35,14.48,318816.0,12.44,12.5527,12.44,12.5527,318816.0
2022-09-12 10:00:00,14.48,14.49,14.45,14.48,664338.0,12.5527,12.5613,12.5267,12.5527,664338.0
2022-09-12 10:10:00,14.48,14.55,14.47,14.54,426599.0,12.5527,12.6133,12.544,12.6047,426599.0
2022-09-12 10:20:00,14.54,14.56,14.51,14.54,569552.0,12.6047,12.622,12.5787,12.6047,569552.0
2022-09-12 10:30:00,14.54,14.56,14.52,14.56,424236.0,12.6047,12.622,12.5873,12.622,424236.0
2022-09-12 10:40:00,14.56,14.58,14.53,14.58,226098.0,12.622,12.6394,12.596,12.6394,226098.0
2022-09-12 10:50:00,14.58,14.58,14.46,14.48,492399.0,12.6394,12.6394,12.5353,12.5527,492399.0
2022-09-12 11:00:00,14.49,14.5,14.42,14.43,442642.0,12.5613,12.57,12.5007,12.5093,442642.0
2022-09-12 11:10:00,14.43,14.44,14.4,14.44,293635.0,12.5093,12.518,12.4833,12.518,293635.0
2022-09-12 11:20:00,14.44,14.46,14.41,14.46,395241.0,12.518,12.5353,12.492,12.5353,395241.0
2022-09-12 11:30:00,14.46,14.47,14.42,14.44,270825.0,12.5353,12.544,12.5007,12.518,270825.0
2022-09-12 11:40:00,14.44,14.46,14.41,14.43,331505.0,12.518,12.5353,12.492,12.5093,331505.0
2022-09-12 11:50:00,14.43,14.45,14.36,14.38,318119.0,12.5093,12.5267,12.4486,12.466,318119.0
2022-09-12 12:00:00,14.37,14.41,14.36,14.36,303162.0,12.4573,12.492,12.4486,12.4486,303162.0
2022-09-12 12:10:00,14.36,14.39,14.34,14.38,344271.0,12.4486,12.4746,12.4313,12.466,344271.0
2022-09-12 12:20:00,14.37,14.4,14.36,14.4,207314.0,12.4573,12.4833,12.4486,12.4833,207314.0
2022-09-12 12:30:00,14.4,14.42,14.38,14.41,222058.0,12.4833,12.5007,12.466,12.492,222058.0
2022-09-12 12:40:00,14.41,14.42,14.39,14.41,342124.0,12.492,12.5007,12.4746,12.492,342124.0
2022-09-12 12:50:00,14.41,14.43,14.4,14.42,306507.0,12.492,12.5093,12.4833,12.5007,306507.0
2022-09-12 13:00:00,14.42,14.46,14.39,14.45,398509.0,12.5007,12.5353,12.4746,12.5267,398509.0
2022-09-12 13:10:00,14.45,14.47,14.44,14.45,330680.0,12.5267,12.544,12.518,12.5267,330680.0
2022-09-12 13:20:00,14.45,14.5,14.44,14.49,282358.0,12.5267,12.57,12.518,12.5613,282358.0
2022-09-12 13:30:00,14.49,14.5,14.47,14.48,253345.0,12.5613,12.57,12.544,12.5527,253345.0
2022-09-12 13:40:00,14.48,14.49,14.44,14.48,246098.0,12.5527,12.5613,12.518,12.5527,246098.0
2022-09-12 13:50:00,14.49,14.5,14.48,14.5,216093.0,12.5613,12.57,12.5527,12.57,216093.0
2022-09-12 14:00:00,14.5,14.5,14.44,14.46,302817.0,12.57,12.57,12.518,12.5353,302817.0
2022-09-12 14:10:00,14.46,14.47,14.42,14.44,253574.0,12.5353,12.544,12.5007,12.518,253574.0
2022-09-12 14:20:00,14.44,14.46,14.41,14.42,406438.0,12.518,12.5353,12.492,12.5007,406438.0
2022-09-12 14:30:00,14.41,14.44,14.4,14.42,366484.0,12.492,12.518,12.4833,12.5007,366484.0
2022-09-12 14:40:00,14.42,14.44,14.41,14.44,253912.0,12.5007,12.518,12.492,12.518,253912.0
2022-09-12 14:50:00,14.44,14.45,14.4,14.41,369906.0,12.518,12.5267,12.4833,12.492,369906.0
2022-09-12 15:00:00,14.41,14.43,14.4,14.41,495666.0,12.492,12.5093,12.4833,12.492,495666.0
2022-09-12 15:10:00,14.41,14.43,14.4,14.41,510409.0,12.492,12.5093,12.4833,12.492,510409.0
2022-09-12 15:20:00,14.41,14.43,14.39,14.41,357894.0,12.492,12.5093,12.4746,12.492,357894.0
2022-09-12 15:30:00,14.41,14.43,14.39,14.43,952592.0,12.492,12.5093,12.4746,12.5093,952592.0
2022-09-12 15:40:00,14.43,14.47,14.42,14.45,897663.0,12.5093,12.544,12.5007,12.5267,897663.0
2022-09-12 15:50:00,14.44,14.49,14.42,14.49,1725123.0,12.518,12.5613,12.5007,12.5613,1725123.0
2022-09-13 09:30:00,14.14,14.22,14.12,14.16,500794.0,12.2579,12.3273,12.2406,12.2753,500794.0
2022-09-13 09:40:00,14.16,14.27,14.15,14.24,452801.0,12.2753,12.3706,12.2666,12.3446,452801.0
2022-09-13 09:50:00,14.24,14.36,14.22,14.28,627322.0,12.3446,12.4486,12.3273,12.3793,627322.0
2022-09-13 10:00:00,14.28,14.28,14.22,14.25,840739.0,12.3793,12.3793,12.3273,12.3533,840739.0
2022-09-13 10:10:00,14.25,14.26,14.2,14.24,189497.0,12.3533,12.3619,12.3099,12.3446,189497.0
2022-09-13 10:20:00,14.25,14.25,14.14,14.14,358094.0,12.3533,12.3533,12.2579,12.2579,358094.0
2022-09-13 10:30:00,14.15,14.18,14.1,14.11,440653.0,12.2666,12.2926,12.2232,12.2319,440653.0
2022-09-13 10:40:00,14.11,14.12,14.07,14.09,505162.0,12.2319,12.2406,12.1972,12.2146,505162.0
2022-09-13 10:50:00,14.08,14.16,14.07,14.15,290346.0,12.2059,12.2753,12.1972,12.2666,290346.0
2022-09-13 11:00:00,14.15,14.19,14.14,14.16,516763.0,12.2666,12.3013,12.2579,12.2753,516763.0
2022-09-13 11:10:00,14.16,14.18,14.12,14.17,634549.0,12.2753,12.2926,12.2406,12.2839,634549.0
2022-09-13 11:20:00,14.17,14.2,14.15,14.19,603026.0,12.2839,12.3099,12.2666,12.3013,603026.0
2022-09-13 11:30:00,14.18,14.2,14.15,14.19,519903.0,12.2926,12.3099,12.2666,12.3013,519903.0
2022-09-13 11:40:00,14.19,14.19,14.1,14.12,637738.0,12.3013,12.3013,12.2232,12.2406,637738.0
2022-09-13 11:50:00,14.12,14.17,14.11,14.16,707958.0,12.2406,12.2839,12.2319,12.2753,707958.0
2022-09-13 12:00:00,14.16,14.22,14.15,14.2,697755.0,12.2753,12.3273,12.2666,12.3099,697755.0
2022-09-13 12:10:00,14.19,14.22,14.17,14.19,604678.0,12.3013,12.3273,12.2839,12.3013,604678.0
2022-09-13 12:20:00,14.19,14.19,14.15,14.16,419117.0,12.3013,12.3013,12.2666,12.2753,419117.0
2022-09-13 12:30:00,14.16,14.19,14.13,14.16,593553.0,12.2753,12.3013,12.2493,12.2753,593553.0
2022-09-13 12:40:00,14.17,14.19,14.15,14.19,204346.0,12.2839,12.3013,12.2666,12.3013,204346.0
2022-09-13 12:50:00,14.19,14.22,14.18,14.19,296146.0,12.3013,12.3273,12.2926,12.3013,296146.0
2022-09-13 13:00:00,14.19,14.21,14.15,14.18,314738.0,12.3013,12.3186,12.2666,12.2926,314738.0
2022-09-13 13:10:00,14.18,14.2,14.16,14.18,251213.0,12.2926,12.3099,12.2753,12.2926,251213.0
2022-09-13 13:20:00,14.18,14.21,14.17,14.21,307901.0,12.2926,12.3186,12.2839,12.3186,307901.0
2022-09-13 13:30:00,14.21,14.22,14.19,14.21,226564.0,12.3186,12.3273,12.3013,12.3186,226564.0
2022-09-13 13:40:00,14.21,14.22,14.17,14.21,337667.0,12.3186,12.3273,12.2839,12.3186,337667.0
2022-09-13 13:50:00,14.21,14.21,14.17,14.19,618836.0,12.3186,12.3186,12.2839,12.3013,618836.0
2022-09-13 14:00:00,14.19,14.19,14.15,14.17,219340.0,12.3013,12.3013,12.2666,12.2839,219340.0
2022-09-13 14:10:00,14.17,14.18,14.14,14.18,501007.0,12.2839,12.2926,12.2579,12.2926,501007.0
2022-09-13 14:20:00,14.18,14.18,14.13,14.14,290200.0,12.2926,12.2926,12.2493,12.2579,290200.0
2022-09-13 14:30:00,14.14,14.14,14.09,14.09,183269.0,12.2579,12.2579,12.2146,12.2146,183269.0
2022-09-13 14:40:00,14.1,14.1,14.06,14.07,538419.0,12.2232,12.2232,12.1886,12.1972,538419.0
2022-09-13 14:50:00,14.07,14.07,14.01,14.04,816424.0,12.1972,12.1972,12.1452,12.1712,816424.0
2022-09-13 15:00:00,14.04,14.06,14.02,14.03,291084.0,12.1712,12.1886,12.1539,12.1626,291084.0
2022-09-13 15:10:00,14.03,14.04,13.99,14.01,256935.0,12.1626,12.1712,12.1279,12.1452,256935.0
2022-09-13 15:20:00,14.01,14.04,14.0,14.03,332248.0,12.1452,12.1712,12.1366,12.1626,332248.0
2022-09-13 15:30:00,14.03,14.03,13.98,14.02,524814.0,12.1626,12.1626,12.1192,12.1539,524814.0
2022-09-13 15:40:00,14.02,14.02,13.98,14.01,836614.0,12.1539,12.1539,12.1192,12.1452,836614.0
2022-09-13 15:50:00,14.01,14.05,14.0,14.03,2054267.0,12.1452,12.1799,12.1366,12.1626,2054267.0
2022-09-14 09:30:00,14.08,14.12,14.0,14.11,248353.0,12.2059,12.2406,12.1366,12.2319,248353.0
2022-09-14 09:40:00,14.1,14.12,14.04,14.07,272424.0,12.2232,12.2406,12.1712,12.1972,272424.0
2022-09-14 09:50:00,14.06,14.07,14.03,14.06,480965.0,12.1886,12.1972,12.1626,12.1886,480965.0
2022-09-14 10:00:00,14.06,14.09,13.97,13.98,226089.0,12.1886,12.2146,12.1105,12.1192,226089.0
2022-09-14 10:10:00,13.97,13.97,13.85,13.86,164406.0,12.1105,12.1105,12.0065,12.0152,164406.0
2022-09-14 10:20:00,13.86,13.87,13.73,13.73,425486.0,12.0152,12.0239,11.9025,11.9025,425486.0
2022-09-14 10:30:00,13.74,13.82,13.72,13.81,378730.0,11.9112,11.9805,11.8938,11.9718,378730.0
2022-09-14 10:40:00,13.81,13.83,13.78,13.81,276027.0,11.9718,11.9892,11.9458,11.9718,276027.0
2022-09-14 10:50:00,13.81,13.88,13.8,13.88,244325.0,11.9718,12.0325,11.9632,12.0325,244325.0
2022-09-14 11:00:00,13.88,13.89,13.84,13.88,330980.0,12.0325,12.0412,11.9979,12.0325,330980.0
2022-09-14 11:10:00,13.88,13.92,13.87,13.88,320029.0,12.0325,12.0672,12.0239,12.0325,320029.0
2022-09-14 11:20:00,13.88,13.92,13.86,13.9,279587.0,12.0325,12.0672,12.0152,12.0499,279587.0
2022-09-14 11:30:00,13.9,13.92,13.88,13.88,143043.0,12.0499,12.0672,12.0325,12.0325,143043.0
2022-09-14 11:40:00,13.88,13.94,13.88,13.9,251373.0,12.0325,12.0845,12.0325,12.0499,251373.0
2022-09-14 11:50:00,13.89,13.9,13.82,13.83,399111.0,12.0412,12.0499,11.9805,11.9892,399111.0
2022-09-14 12:00:00,13.83,13.84,13.8,13.82,343088.0,11.9892,11.9979,11.9632,11.9805,343088.0
2022-09-14 12:10:00,13.83,13.87,13.82,13.87,154545.0,11.9892,12.0239,11.9805,12.0239,154545.0
2022-09-14 12:20:00,13.86,13.88,13.81,13.83,337078.0,12.0152,12.0325,11.9718,11.9892,337078.0
2022-09-14 12:30:00,13.83,13.9,13.8,13.88,760993.0,11.9892,12.0499,11.9632,12.0325,760993.0
2022-09-14 12:40:00,13.88,13.92,13.87,13.91,553168.0,12.0325,12.0672,12.0239,12.0585,553168.0
2022-09-14 12:50:00,13.91,13.94,13.89,13.92,598808.0,12.0585,12.0845,12.0412,12.0672,598808.0
2022-09-14 13:00:00,13.92,13.95,13.89,13.91,452403.0,12.0672,12.0932,12.0412,12.0585,452403.0
2022-09-14 13:10:00,13.91,13.93,13.9,13.91,174353.0,12.0585,12.0759,12.0499,12.0585,174353.0
2022-09-14 13:20:00,13.92,13.93,13.88,13.9,388771.0,12.0672,12.0759,12.0325,12.0499,388771.0
2022-09-14 13:30:00,13.9,13.92,13.86,13.87,151012.0,12.0499,12.0672,12.0152,12.0239,151012.0
2022-09-14 13:40:00,13.86,13.88,13.82,13.84,323339.0,12.0152,12.0325,11.9805,11.9979,323339.0
2022-09-14 13:50:00,13.85,13.89,13.84,13.86,391647.0,12.0065,12.0412,11.9979,12.0152,391647.0
2022-09-14 14:00:00,13.86,13.88,13.84,13.86,304213.0,12.0152,12.0325,11.9979,12.0152,304213.0
2022-09-14 14:10:00,13.86,13.89,13.85,13.88,209855.0,12.0152,12.0412,12.0065,12.0325,209855.0
2022-09-14 14:20:00,13.88,13.9,13.87,13.88,180279.0,12.0325,12.0499,12.0239,12.0325,180279.0
2022-09-14 14:30:00,13.88,13.9,13.87,13.88,143423.0,12.0325,12.0499,12.0239,12.0325,143423.0
2022-09-14 14:40:00,13.87,13.89,13.84,13.88,510460.0,12.0239,12.0412,11.9979,12.0325,510460.0
2022-09-14 14:50:00,13.88,13.9,13.83,13.85,420517.0,12.0325,12.0499,11.9892,12.0065,420517.0
2022-09-14 15:00:00,13.85,13.86,13.82,13.85,285755.0,12.0065,12.0152,11.9805,12.0065,285755.0
2022-09-14 15:10:00,13.85,13.85,13.78,13.81,346146.0,12.0065,12.0065,11.9458,11.9718,346146.0
2022-09-14 15:20:00,13.81,13.83,13.79,13.83,452737.0,11.9718,11.9892,11.9545,11.9892,452737.0
2022-09-14 15:30:00,13.83,13.86,13.78,13.86,684951.0,11.9892,12.0152,11.9458,12.0152,684951.0
2022-09-14 15:40:00,13.85,13.89,13.84,13.86,538260.0,12.0065,12.0412,11.9979,12.0152,538260.0
2022-09-14 15:50:00,13.85,13.88,13.84,13.88,1711180.0,12.0065,12.0325,11.9979,12.0325,1711180.0
2022-09-15 09:30:00,13.95,14.07,13.92,14.03,444219.0,12.0932,12.1972,12.0672,12.1626,444219.0
2022-09-15 09:40:00,14.03,14.17,14.0,14.17,265073.0,12.1626,12.2839,12.1366,12.2839,265073.0
2022-09-15 09:50:00,14.17,14.24,14.16,14.22,250196.0,12.2839,12.3446,12.2753,12.3273,250196.0
2022-09-15 10:00:00,14.21,14.29,14.21,14.23,302497.0,12.3186,12.388,12.3186,12.3359,302497.0
2022-09-15 10:10:00,14.23,14.28,14.22,14.25,323281.0,12.3359,12.3793,12.3273,12.3533,323281.0
2022-09-15 10:20:00,14.25,14.25,14.14,14.15,390028.0,12.3533,12.3533,12.2579,12.2666,390028.0
2022-09-15 10:30:00,14.15,14.24,14.13,14.21,394043.0,12.2666,12.3446,12.2493,12.3186,394043.0
2022-09-15 10:40:00,14.2,14.21,14.14,14.15,353078.0,12.3099,12.3186,12.2579,12.2666,353078.0
2022-09-15 10:50:00,14.15,14.16,14.11,14.14,296605.0,12.2666,12.2753,12.2319,12.2579,296605.0
2022-09-15 11:00:00,14.14,14.18,14.12,14.13,397158.0,12.2579,12.2926,12.2406,12.2493,397158.0
2022-09-15 11:10:00,14.13,14.17,14.09,14.17,487674.0,12.2493,12.2839,12.2146,12.2839,487674.0
2022-09-15 11:20:00,14.16,14.2,14.15,14.18,391872.0,12.2753,12.3099,12.2666,12.2926,391872.0
2022-09-15 11:30:00,14.18,14.21,14.16,14.18,489048.0,12.2926,12.3186,12.2753,12.2926,489048.0
2022-09-15 11:40:00,14.18,14.21,14.17,14.2,400156.0,12.2926,12.3186,12.2839,12.3099,400156.0
2022-09-15 11:50:00,14.21,14.21,14.14,14.18,644611.0,12.3186,12.3186,12.2579,12.2926,644611.0
2022-09-15 12:00:00,14.19,14.23,14.17,14.2,511519.0,12.3013,12.3359,12.2839,12.3099,511519.0
2022-09-15 12:10:00,14.19,14.24,14.17,14.24,609728.0,12.3013,12.3446,12.2839,12.3446,609728.0
2022-09-15 12:20:00,14.23,14.25,14.18,14.2,405871.0,12.3359,12.3533,12.2926,12.3099,405871.0
2022-09-15 12:30:00,14.2,14.25,14.19,14.25,427940.0,12.3099,12.3533,12.3013,12.3533,427940.0
2022-09-15 12:40:00,14.25,14.26,14.22,14.24,201105.0,12.3533,12.3619,12.3273,12.3446,201105.0
2022-09-15 12:50:00,14.24,14.3,14.22,14.29,503126.0,12.3446,12.3966,12.3273,12.388,503126.0
2022-09-15 13:00:00,14.29,14.34,14.28,14.34,685322.0,12.388,12.4313,12.3793,12.4313,685322.0
2022-09-15 13:10:00,14.34,14.39,14.32,14.38,540188.0,12.4313,12.4746,12.414,12.466,540188.0
2022-09-15 13:20:00,14.38,14.41,14.36,14.38,644742.0,12.466,12.492,12.4486,12.466,644742.0
2022-09-15 13:30:00,14.38,14.4,14.36,14.39,458690.0,12.466,12.4833,12.4486,12.4746,458690.0
2022-09-15 13:40:00,14.39,14.4,14.35,14.38,581351.0,12.4746,12.4833,12.44,12.466,581351.0
2022-09-15 13:50:00,14.38,14.38,14.35,14.37,410583.0,12.466,12.466,12.44,12.4573,410583.0
2022-09-15 14:00:00,14.36,14.37,14.28,14.31,441754.0,12.4486,12.4573,12.3793,12.4053,441754.0
2022-09-15 14:10:00,14.32,14.35,14.31,14.34,741914.0,12.414,12.44,12.4053,12.4313,741914.0
2022-09-15 14:20:00,14.34,14.38,14.32,14.38,358568.0,12.4313,12.466,12.414,12.466,358568.0
2022-09-15 14:30:00,14.38,14.42,14.36,14.38,571617.0,12.466,12.5007,12.4486,12.466,571617.0
2022-09-15 14:40:00,14.37,14.38,14.3,14.31,406328.0,12.4573,12.466,12.3966,12.4053,406328.0
2022-09-15 14:50:00,14.3,14.33,14.3,14.32,454573.0,12.3966,12.4226,12.3966,12.414,454573.0
2022-09-15 15:00:00,14.32,14.33,14.28,14.29,899315.0,12.414,12.4226,12.3793,12.388,899315.0
2022-09-15 15:10:00,14.29,14.29,14.21,14.23,832509.0,12.388,12.388,12.3186,12.3359,832509.0
2022-09-15 15:20:00,14.23,14.23,14.18,14.21,738463.0,12.3359,12.3359,12.2926,12.3186,738463.0
2022-09-15 15:30:00,14.21,14.22,14.19,14.21,787824.0,12.3186,12.3273,12.3013,12.3186,787824.0
2022-09-15 15:40:00,14.21,14.24,14.19,14.22,1049030.0,12.3186,12.3446,12.3013,12.3273,1049030.0
2022-09-15 15:50:00,14.22,14.29,14.19,14.27,2982993.0,12.3273,12.388,12.3013,12.3706,2982993.0
2022-09-16 09:30:00,13.96,13.96,13.67,13.77,1892948.0,12.2387,12.2387,11.9845,12.0721,1892948.0
2022-09-16 09:40:00,13.76,13.8,13.7,13.78,311469.0,12.0634,12.0984,12.0108,12.0809,311469.0
2022-09-16 09:50:00,13.79,13.82,13.62,13.65,262684.0,12.0897,12.116,11.9406,11.9669,262684.0
2022-09-16 10:00:00,13.65,13.73,13.63,13.67,324754.0,11.9669,12.0371,11.9494,11.9845,324754.0
2022-09-16 10:10:00,13.67,13.8,13.66,13.7,366170.0,11.9845,12.0984,11.9757,12.0108,366170.0
2022-09-16 10:20:00,13.71,13.73,13.67,13.71,383167.0,12.0195,12.0371,11.9845,12.0195,383167.0
2022-09-16 10:30:00,13.71,13.75,13.68,13.75,687734.0,12.0195,12.0546,11.9932,12.0546,687734.0
2022-09-16 10:40:00,13.74,13.77,13.7,13.71,425566.0,12.0458,12.0721,12.0108,12.0195,425566.0
2022-09-16 10:50:00,13.71,13.79,13.71,13.74,447527.0,12.0195,12.0897,12.0195,12.0458,447527.0
2022-09-16 11:00:00,13.73,13.81,13.73,13.79,466700.0,12.0371,12.1072,12.0371,12.0897,466700.0
2022-09-16 11:10:00,13.78,13.81,13.74,13.78,608511.0,12.0809,12.1072,12.0458,12.0809,608511.0
2022-09-16 11:20:00,13.77,13.78,13.71,13.72,441027.0,12.0721,12.0809,12.0195,12.0283,441027.0
2022-09-16 11:30:00,13.72,13.75,13.7,13.71,469368.0,12.0283,12.0546,12.0108,12.0195,469368.0
2022-09-16 11:40:00,13.71,13.75,13.7,13.72,611147.0,12.0195,12.0546,12.0108,12.0283,611147.0
2022-09-16 11:50:00,13.73,13.77,13.71,13.76,631768.0,12.0371,12.0721,12.0195,12.0634,631768.0
2022-09-16 12:00:00,13.77,13.77,13.7,13.71,347844.0,12.0721,12.0721,12.0108,12.0195,347844.0
2022-09-16 12:10:00,13.71,13.72,13.67,13.71,449444.0,12.0195,12.0283,11.9845,12.0195,449444.0
2022-09-16 12:20:00,13.71,13.71,13.66,13.69,321384.0,12.0195,12.0195,11.9757,12.002,321384.0
2022-09-16 12:30:00,13.69,13.73,13.66,13.68,602336.0,12.002,12.0371,11.9757,11.9932,602336.0
2022-09-16 12:40:00,13.68,13.73,13.67,13.72,477042.0,11.9932,12.0371,11.9845,12.0283,477042.0
2022-09-16 12:50:00,13.72,13.74,13.69,13.69,486445.0,12.0283,12.0458,12.002,12.002,486445.0
2022-09-16 13:00:00,13.7,13.71,13.63,13.65,503423.0,12.0108,12.0195,11.9494,11.9669,503423.0
2022-09-16 13:10:00,13.64,13.66,13.62,13.63,427747.0,11.9582,11.9757,11.9406,11.9494,427747.0
2022-09-16 13:20:00,13.63,13.66,13.62,13.65,625575.0,11.9494,11.9757,11.9406,11.9669,625575.0
2022-09-16 13:30:00,13.65,13.7,13.64,13.68,404990.0,11.9669,12.0108,11.9582,11.9932,404990.0
2022-09-16 13:40:00,13.69,13.71,13.66,13.69,634035.0,12.002,12.0195,11.9757,12.002,634035.0
2022-09-16 13:50:00,13.68,13.69,13.66,13.68,391538.0,11.9932,12.002,11.9757,11.9932,391538.0
2022-09-16 14:00:00,13.68,13.68,13.64,13.66,269654.0,11.9932,11.9932,11.9582,11.9757,269654.0
2022-09-16 14:10:00,13.66,13.67,13.61,13.62,370015.0,11.9757,11.9845,11.9319,11.9406,370015.0
2022-09-16 14:20:00,13.62,13.72,13.6,13.69,766609.0,11.9406,12.0283,11.9231,12.002,766609.0
2022-09-16 14:30:00,13.7,13.71,13.66,13.68,245171.0,12.0108,12.0195,11.9757,11.9932,245171.0
2022-09-16 14:40:00,13.68,13.72,13.66,13.71,517064.0,11.9932,12.0283,11.9757,12.0195,517064.0
2022-09-16 14:50:00,13.7,13.73,13.69,13.7,619340.0,12.0108,12.0371,12.002,12.0108,619340.0
2022-09-16 15:00:00,13.71,13.75,13.7,13.74,415569.0,12.0195,12.0546,12.0108,12.0458,415569.0
2022-09-16 15:10:00,13.75,13.75,13.7,13.71,446815.0,12.0546,12.0546,12.0108,12.0195,446815.0
2022-09-16 15:20:00,13.71,13.76,13.71,13.71,608734.0,12.0195,12.0634,12.0195,12.0195,608734.0
2022-09-16 15:30:00,13.72,13.75,13.7,13.74,698643.0,12.0283,12.0546,12.0108,12.0458,698643.0
2022-09-16 15:40:00,13.75,13.77,13.72,13.76,835753.0,12.0546,12.0721,12.0283,12.0634,835753.0
2022-09-16 15:50:00,13.75,13.76,13.7,13.71,3486713.0,12.0546,12.0634,12.0108,12.0195,3486713.0
2022-09-19 09:30:00,13.56,13.83,13.51,13.8,420542.0,11.888,12.1247,11.8442,12.0984,420542.0
2022-09-19 09:40:00,13.81,13.89,13.79,13.88,320814.0,12.1072,12.1773,12.0897,12.1686,320814.0
2022-09-19 09:50:00,13.88,13.98,13.88,13.96,350878.0,12.1686,12.2562,12.1686,12.2387,350878.0
2022-09-19 10:00:00,13.96,13.99,13.92,13.95,158459.0,12.2387,12.265,12.2036,12.2299,158459.0
2022-09-19 10:10:00,13.96,13.99,13.91,13.92,231896.0,12.2387,12.265,12.1949,12.2036,231896.0
2022-09-19 10:20:00,13.92,13.99,13.89,13.98,440152.0,12.2036,12.265,12.1773,12.2562,440152.0
2022-09-19 10:30:00,13.98,14.03,13.96,14.03,370323.0,12.2562,12.3001,12.2387,12.3001,370323.0
2022-09-19 10:40:00,14.03,14.07,14.02,14.06,283017.0,12.3001,12.3351,12.2913,12.3264,283017.0
2022-09-19 10:50:00,14.06,14.06,14.0,14.04,302565.0,12.3264,12.3264,12.2738,12.3088,302565.0
2022-09-19 11:00:00,14.03,14.09,14.02,14.06,392865.0,12.3001,12.3527,12.2913,12.3264,392865.0
2022-09-19 11:10:00,14.06,14.08,14.03,14.07,379690.0,12.3264,12.3439,12.3001,12.3351,379690.0
2022-09-19 11:20:00,14.07,14.07,13.99,14.01,358687.0,12.3351,12.3351,12.265,12.2825,358687.0
2022-09-19 11:30:00,14.01,14.03,13.98,14.02,398130.0,12.2825,12.3001,12.2562,12.2913,398130.0
2022-09-19 11:40:00,14.01,14.04,14.0,14.01,274420.0,12.2825,12.3088,12.2738,12.2825,274420.0
2022-09-19 11:50:00,14.01,14.03,13.98,14.0,271226.0,12.2825,12.3001,12.2562,12.2738,271226.0
2022-09-19 12:00:00,14.0,14.04,13.99,14.03,708280.0,12.2738,12.3088,12.265,12.3001,708280.0
2022-09-19 12:10:00,14.03,14.06,14.01,14.04,770079.0,12.3001,12.3264,12.2825,12.3088,770079.0
2022-09-19 12:20:00,14.04,14.04,13.96,13.99,820063.0,12.3088,12.3088,12.2387,12.265,820063.0
2022-09-19 12:30:00,13.99,14.04,13.97,14.02,1396136.0,12.265,12.3088,12.2475,12.2913,1396136.0
2022-09-19 12:40:00,14.01,14.02,13.95,13.96,376921.0,12.2825,12.2913,12.2299,12.2387,376921.0
2022-09-19 12:50:00,13.97,14.04,13.97,14.03,744777.0,12.2475,12.3088,12.2475,12.3001,744777.0
2022-09-19 13:00:00,14.04,14.04,13.99,14.01,792443.0,12.3088,12.3088,12.265,12.2825,792443.0
2022-09-19 13:10:00,14.02,14.02,13.97,14.0,417436.0,12.2913,12.2913,12.2475,12.2738,417436.0
2022-09-19 13:20:00,14.0,14.04,13.98,14.03,479535.0,12.2738,12.3088,12.2562,12.3001,479535.0
2022-09-19 13:30:00,14.03,14.03,13.98,14.0,224464.0,12.3001,12.3001,12.2562,12.2738,224464.0
2022-09-19 13:40:00,14.0,14.02,13.99,14.0,171873.0,12.2738,12.2913,12.265,12.2738,171873.0
2022-09-19 13:50:00,14.0,14.0,13.97,13.98,279161.0,12.2738,12.2738,12.2475,12.2562,279161.0
2022-09-19 14:00:00,13.98,14.0,13.97,13.99,323937.0,12.2562,12.2738,12.2475,12.265,323937.0
2022-09-19 14:10:00,13.99,14.0,13.97,13.98,273131.0,12.265,12.2738,12.2475,12.2562,273131.0
2022-09-19 14:20:00,13.97,13.98,13.94,13.96,191428.0,12.2475,12.2562,12.2212,12.2387,191428.0
2022-09-19 14:30:00,13.96,13.98,13.94,13.96,286121.0,12.2387,12.2562,12.2212,12.2387,286121.0
2022-09-19 14:40:00,13.96,13.96,13.91,13.92,340953.0,12.2387,12.2387,12.1949,12.2036,340953.0
2022-09-19 14:50:00,13.92,13.95,13.91,13.93,268773.0,12.2036,12.2299,12.1949,12.2124,268773.0
2022-09-19 15:00:00,13.93,14.0,13.93,13.97,521550.0,12.2124,12.2738,12.2124,12.2475,521550.0
2022-09-19 15:10:00,13.96,14.02,13.96,13.98,860633.0,12.2387,12.2913,12.2387,12.2562,860633.0
2022-09-19 15:20:00,13.98,14.01,13.96,14.0,652557.0,12.2562,12.2825,12.2387,12.2738,652557.0
2022-09-19 15:30:00,14.0,14.04,13.99,14.04,540514.0,12.2738,12.3088,12.265,12.3088,540514.0
2022-09-19 15:40:00,14.03,14.05,13.99,14.0,619470.0,12.3001,12.3176,12.265,12.2738,619470.0
2022-09-19 15:50:00,14.0,14.03,13.99,14.03,1200335.0,12.2738,12.3001,12.265,12.3001,1200335.0
2022-09-20 09:30:00,13.89,13.97,13.85,13.94,389373.0,12.1773,12.2475,12.1423,12.2212,389373.0
2022-09-20 09:40:00,13.93,13.97,13.92,13.94,187677.0,12.2124,12.2475,12.2036,12.2212,187677.0
2022-09-20 09:50:00,13.94,13.96,13.91,13.94,278428.0,12.2212,12.2387,12.1949,12.2212,278428.0
2022-09-20 10:00:00,13.94,14.01,13.91,13.98,237266.0,12.2212,12.2825,12.1949,12.2562,237266.0
2022-09-20 10:10:00,13.98,14.0,13.87,13.89,622504.0,12.2562,12.2738,12.1598,12.1773,622504.0
2022-09-20 10:20:00,13.88,13.94,13.87,13.94,771149.0,12.1686,12.2212,12.1598,12.2212,771149.0
2022-09-20 10:30:00,13.93,13.95,13.9,13.93,351774.0,12.2124,12.2299,12.1861,12.2124,351774.0
2022-09-20 10:40:00,13.92,13.97,13.9,13.93,741298.0,12.2036,12.2475,12.1861,12.2124,741298.0
2022-09-20 10:50:00,13.93,13.97,13.92,13.96,512668.0,12.2124,12.2475,12.2036,12.2387,512668.0
2022-09-20 11:00:00,13.96,14.0,13.92,13.99,552051.0,12.2387,12.2738,12.2036,12.265,552051.0
2022-09-20 11:10:00,13.99,14.01,13.97,13.97,243456.0,12.265,12.2825,12.2475,12.2475,243456.0
2022-09-20 11:20:00,13.96,13.99,13.94,13.97,510389.0,12.2387,12.265,12.2212,12.2475,510389.0
2022-09-20 11:30:00,13.97,13.99,13.92,13.93,417839.0,12.2475,12.265,12.2036,12.2124,417839.0
2022-09-20 11:40:00,13.94,13.97,13.93,13.96,366674.0,12.2212,12.2475,12.2124,12.2387,366674.0
2022-09-20 11:50:00,13.96,14.0,13.94,13.98,297953.0,12.2387,12.2738,12.2212,12.2562,297953.0
2022-09-20 12:00:00,13.97,14.0,13.97,13.99,451605.0,12.2475,12.2738,12.2475,12.265,451605.0
2022-09-20 12:10:00,13.99,14.01,13.96,13.97,444462.0,12.265,12.2825,12.2387,12.2475,444462.0
2022-09-20 12:20:00,13.97,13.97,13.93,13.94,207568.0,12.2475,12.2475,12.2124,12.2212,207568.0
2022-09-20 12:30:00,13.93,13.94,13.91,13.92,218340.0,12.2124,12.2212,12.1949,12.2036,218340.0
2022-09-20 12:40:00,13.92,13.93,13.9,13.93,262206.0,12.2036,12.2124,12.1861,12.2124,262206.0
2022-09-20 12:50:00,13.93,13.96,13.91,13.94,295432.0,12.2124,12.2387,12.1949,12.2212,295432.0
2022-09-20 13:00:00,13.93,13.95,13.9,13.93,201301.0,12.2124,12.2299,12.1861,12.2124,201301.0
2022-09-20 13:10:00,13.92,13.93,13.88,13.89,300234.0,12.2036,12.2124,12.1686,12.1773,300234.0
2022-09-20 13:20:00,13.89,13.92,13.87,13.88,614569.0,12.1773,12.2036,12.1598,12.1686,614569.0
2022-09-20 13:30:00,13.87,13.89,13.86,13.88,371888.0,12.1598,12.1773,12.151,12.1686,371888.0
2022-09-20 13:40:00,13.88,13.91,13.87,13.88,347593.0,12.1686,12.1949,12.1598,12.1686,347593.0
2022-09-20 13:50:00,13.87,13.88,13.85,13.87,327699.0,12.1598,12.1686,12.1423,12.1598,327699.0
2022-09-20 14:00:00,13.86,13.9,13.86,13.9,348631.0,12.151,12.1861,12.151,12.1861,348631.0
2022-09-20 14:10:00,13.9,13.9,13.84,13.88,335753.0,12.1861,12.1861,12.1335,12.1686,335753.0
2022-09-20 14:20:00,13.87,13.89,13.86,13.87,373799.0,12.1598,12.1773,12.151,12.1598,373799.0
2022-09-20 14:30:00,13.86,13.87,13.83,13.85,254237.0,12.151,12.1598,12.1247,12.1423,254237.0
2022-09-20 14:40:00,13.85,13.89,13.81,13.88,510317.0,12.1423,12.1773,12.1072,12.1686,510317.0
2022-09-20 14:50:00,13.88,13.89,13.85,13.88,375830.0,12.1686,12.1773,12.1423,12.1686,375830.0
2022-09-20 15:00:00,13.88,13.91,13.84,13.85,584097.0,12.1686,12.1949,12.1335,12.1423,584097.0
2022-09-20 15:10:00,13.85,13.9,13.84,13.9,359120.0,12.1423,12.1861,12.1335,12.1861,359120.0
2022-09-20 15:20:00,13.9,13.95,13.88,13.94,460250.0,12.1861,12.2299,12.1686,12.2212,460250.0
2022-09-20 15:30:00,13.94,13.99,13.91,13.99,493777.0,12.2212,12.265,12.1949,12.265,493777.0
2022-09-20 15:40:00,13.98,14.0,13.96,13.97,675381.0,12.2562,12.2738,12.2387,12.2475,675381.0
2022-09-20 15:50:00,13.97,13.98,13.9,13.9,1130264.0,12.2475,12.2562,12.1861,12.1861,1130264.0
2022-09-21 09:30:00,13.98,14.02,13.88,13.93,546309.0,12.2562,12.2913,12.1686,12.2124,546309.0
2022-09-21 09:40:00,13.92,13.93,13.86,13.93,383457.0,12.2036,12.2124,12.151,12.2124,383457.0
2022-09-21 09:50:00,13.92,13.95,13.91,13.92,105313.0,12.2036,12.2299,12.1949,12.2036,105313.0
2022-09-21 10:00:00,13.93,13.98,13.91,13.97,130396.0,12.2124,12.2562,12.1949,12.2475,130396.0
2022-09-21 10:10:00,13.97,14.01,13.96,14.0,216622.0,12.2475,12.2825,12.2387,12.2738,216622.0
2022-09-21 10:20:00,14.0,14.07,13.99,14.07,454868.0,12.2738,12.3351,12.265,12.3351,454868.0
2022-09-21 10:30:00,14.07,14.08,14.04,14.08,365277.0,12.3351,12.3439,12.3088,12.3439,365277.0
2022-09-21 10:40:00,14.08,14.1,14.03,14.06,1181451.0,12.3439,12.3614,12.3001,12.3264,1181451.0
2022-09-21 10:50:00,14.06,14.1,14.06,14.1,296982.0,12.3264,12.3614,12.3264,12.3614,296982.0
2022-09-21 11:00:00,14.1,14.11,14.06,14.08,494023.0,12.3614,12.3702,12.3264,12.3439,494023.0
2022-09-21 11:10:00,14.08,14.13,14.06,14.09,496141.0,12.3439,12.3877,12.3264,12.3527,496141.0
2022-09-21 11:20:00,14.09,14.1,14.06,14.09,304821.0,12.3527,12.3614,12.3264,12.3527,304821.0
2022-09-21 11:30:00,14.09,14.09,14.06,14.09,209441.0,12.3527,12.3527,12.3264,12.3527,209441.0
2022-09-21 11:40:00,14.08,14.1,14.06,14.07,402616.0,12.3439,12.3614,12.3264,12.3351,402616.0
2022-09-21 11:50:00,14.08,14.1,14.05,14.1,428674.0,12.3439,12.3614,12.3176,12.3614,428674.0
2022-09-21 12:00:00,14.1,14.11,14.06,14.09,494007.0,12.3614,12.3702,12.3264,12.3527,494007.0
2022-09-21 12:10:00,14.1,14.12,14.08,14.09,241708.0,12.3614,12.379,12.3439,12.3527,241708.0
2022-09-21 12:20:00,14.09,14.1,14.07,14.09,155984.0,12.3527,12.3614,12.3351,12.3527,155984.0
2022-09-21 12:30:00,14.09,14.11,14.08,14.1,192960.0,12.3527,12.3702,12.3439,12.3614,192960.0
2022-09-21 12:40:00,14.09,14.11,14.07,14.08,141389.0,12.3527,12.3702,12.3351,12.3439,141389.0
2022-09-21 12:50:00,14.08,14.09,14.05,14.08,346082.0,12.3439,12.3527,12.3176,12.3439,346082.0
2022-09-21 13:00:00,14.07,14.09,14.07,14.08,119455.0,12.3351,12.3527,12.3351,12.3439,119455.0
2022-09-21 13:10:00,14.08,14.1,14.07,14.1,128820.0,12.3439,12.3614,12.3351,12.3614,128820.0
2022-09-21 13:20:00,14.1,14.12,14.08,14.12,144433.0,12.3614,12.379,12.3439,12.379,144433.0
2022-09-21 13:30:00,14.12,14.13,14.11,14.13,162352.0,12.379,12.3877,12.3702,12.3877,162352.0
2022-09-21 13:40:00,14.12,14.15,14.11,14.13,305694.0,12.379,12.4053,12.3702,12.3877,305694.0
2022-09-21 13:50:00,14.13,14.16,14.12,14.14,297017.0,12.3877,12.414,12.379,12.3965,297017.0
2022-09-21 14:00:00,14.14,14.14,13.88,13.94,599355.0,12.3965,12.3965,12.1686,12.2212,599355.0
2022-09-21 14:10:00,13.94,13.97,13.82,13.88,911807.0,12.2212,12.2475,12.116,12.1686,911807.0
2022-09-21 14:20:00,13.88,13.97,13.87,13.91,516616.0,12.1686,12.2475,12.1598,12.1949,516616.0
2022-09-21 14:30:00,13.91,14.05,13.86,13.99,1098925.0,12.1949,12.3176,12.151,12.265,1098925.0
2022-09-21 14:40:00,13.99,14.16,13.95,14.06,732073.0,12.265,12.414,12.2299,12.3264,732073.0
2022-09-21 14:50:00,14.05,14.13,14.0,14.09,587681.0,12.3176,12.3877,12.2738,12.3527,587681.0
2022-09-21 15:00:00,14.09,14.11,13.99,14.01,400130.0,12.3527,12.3702,12.265,12.2825,400130.0
2022-09-21 15:10:00,14.0,14.05,13.88,14.0,396616.0,12.2738,12.3176,12.1686,12.2738,396616.0
2022-09-21 15:20:00,13.99,13.99,13.87,13.88,401760.0,12.265,12.265,12.1598,12.1686,401760.0
2022-09-21 15:30:00,13.88,13.9,13.81,13.82,503820.0,12.1686,12.1861,12.1072,12.116,503820.0
2022-09-21 15:40:00,13.81,13.82,13.75,13.79,603915.0,12.1072,12.116,12.0546,12.0897,603915.0
2022-09-21 15:50:00,13.78,13.81,13.72,13.72,1403046.0,12.0809,12.1072,12.0283,12.0283,1403046.0
2022-09-22 09:30:00,13.78,13.82,13.58,13.59,594569.0,12.0809,12.116,11.9056,11.9143,594569.0
2022-09-22 09:40:00,13.58,13.59,13.49,13.5,335397.0,11.9056,11.9143,11.8267,11.8354,335397.0
2022-09-22 09:50:00,13.5,13.51,13.43,13.44,191529.0,11.8354,11.8442,11.774,11.7828,191529.0
2022-09-22 10:00:00,13.43,13.5,13.42,13.48,230670.0,11.774,11.8354,11.7653,11.8179,230670.0
2022-09-22 10:10:00,13.47,13.58,13.45,13.5,321179.0,11.8091,11.9056,11.7916,11.8354,321179.0
2022-09-22 10:20:00,13.5,13.54,13.45,13.52,411261.0,11.8354,11.8705,11.7916,11.853,411261.0
2022-09-22 10:30:00,13.52,13.56,13.49,13.52,533719.0,11.853,11.888,11.8267,11.853,533719.0
2022-09-22 10:40:00,13.51,13.52,13.45,13.47,487897.0,11.8442,11.853,11.7916,11.8091,487897.0
2022-09-22 10:50:00,13.47,13.5,13.44,13.46,523432.0,11.8091,11.8354,11.7828,11.8004,523432.0
2022-09-22 11:00:00,13.45,13.48,13.41,13.46,435432.0,11.7916,11.8179,11.7565,11.8004,435432.0
2022-09-22 11:10:00,13.46,13.47,13.42,13.44,330293.0,11.8004,11.8091,11.7653,11.7828,330293.0
2022-09-22 11:20:00,13.45,13.48,13.43,13.48,615533.0,11.7916,11.8179,11.774,11.8179,615533.0
2022-09-22 11:30:00,13.47,13.51,13.46,13.48,614059.0,11.8091,11.8442,11.8004,11.8179,614059.0
2022-09-22 11:40:00,13.48,13.48,13.43,13.46,491487.0,11.8179,11.8179,11.774,11.8004,491487.0
2022-09-22 11:50:00,13.46,13.47,13.4,13.41,225164.0,11.8004,11.8091,11.7477,11.7565,225164.0
2022-09-22 12:00:00,13.41,13.44,13.4,13.43,388250.0,11.7565,11.7828,11.7477,11.774,388250.0
2022-09-22 12:10:00,13.44,13.45,13.39,13.44,433229.0,11.7828,11.7916,11.739,11.7828,433229.0
2022-09-22 12:20:00,13.44,13.5,13.43,13.45,678050.0,11.7828,11.8354,11.774,11.7916,678050.0
2022-09-22 12:30:00,13.45,13.45,13.4,13.43,625308.0,11.7916,11.7916,11.7477,11.774,625308.0
2022-09-22 12:40:00,13.43,13.46,13.4,13.42,340128.0,11.774,11.8004,11.7477,11.7653,340128.0
2022-09-22 12:50:00,13.42,13.45,13.4,13.43,456966.0,11.7653,11.7916,11.7477,11.774,456966.0
2022-09-22 13:00:00,13.43,13.44,13.39,13.39,368548.0,11.774,11.7828,11.739,11.739,368548.0
2022-09-22 13:10:00,13.4,13.41,13.36,13.38,398301.0,11.7477,11.7565,11.7127,11.7302,398301.0
2022-09-22 13:20:00,13.37,13.42,13.36,13.42,460912.0,11.7214,11.7653,11.7127,11.7653,460912.0
2022-09-22 13:30:00,13.42,13.45,13.41,13.43,545420.0,11.7653,11.7916,11.7565,11.774,545420.0
2022-09-22 13:40:00,13.43,13.45,13.39,13.45,584796.0,11.774,11.7916,11.739,11.7916,584796.0
2022-09-22 13:50:00,13.45,13.47,13.42,13.45,654414.0,11.7916,11.8091,11.7653,11.7916,654414.0
2022-09-22 14:00:00,13.44,13.45,13.39,13.4,414546.0,11.7828,11.7916,11.739,11.7477,414546.0
2022-09-22 14:10:00,13.39,13.4,13.36,13.38,311295.0,11.739,11.7477,11.7127,11.7302,311295.0
2022-09-22 14:20:00,13.38,13.4,13.35,13.38,315001.0,11.7302,11.7477,11.7039,11.7302,315001.0
2022-09-22 14:30:00,13.38,13.41,13.37,13.41,433680.0,11.7302,11.7565,11.7214,11.7565,433680.0
2022-09-22 14:40:00,13.41,13.42,13.37,13.38,513607.0,11.7565,11.7653,11.7214,11.7302,513607.0
2022-09-22 14:50:00,13.38,13.45,13.38,13.42,516415.0,11.7302,11.7916,11.7302,11.7653,516415.0
2022-09-22 15:00:00,13.42,13.46,13.42,13.44,726106.0,11.7653,11.8004,11.7653,11.7828,726106.0
2022-09-22 15:10:00,13.44,13.49,13.43,13.47,517856.0,11.7828,11.8267,11.774,11.8091,517856.0
2022-09-22 15:20:00,13.47,13.48,13.41,13.45,702404.0,11.8091,11.8179,11.7565,11.7916,702404.0
2022-09-22 15:30:00,13.45,13.49,13.44,13.46,928879.0,11.7916,11.8267,11.7828,11.8004,928879.0
2022-09-22 15:40:00,13.46,13.52,13.45,13.52,1331613.0,11.8004,11.853,11.7916,11.853,1331613.0
2022-09-22 15:50:00,13.52,13.53,13.39,13.39,1332864.0,11.853,11.8617,11.739,11.739,1332864.0
2022-09-23 09:30:00,13.24,13.29,13.18,13.19,504610.0,11.6075,11.6513,11.5549,11.5636,504610.0
2022-09-23 09:40:00,13.19,13.29,13.17,13.23,864333.0,11.5636,11.6513,11.5461,11.5987,864333.0
2022-09-23 09:50:00,13.22,13.23,13.13,13.14,312458.0,11.5899,11.5987,11.511,11.5198,312458.0
2022-09-23 10:00:00,13.15,13.17,13.11,13.14,257936.0,11.5286,11.5461,11.4935,11.5198,257936.0
2022-09-23 10:10:00,13.13,13.17,13.08,13.08,272360.0,11.511,11.5461,11.4672,11.4672,272360.0
2022-09-23 10:20:00,13.08,13.1,13.02,13.09,343997.0,11.4672,11.4847,11.4146,11.476,343997.0
2022-09-23 10:30:00,13.09,13.1,13.03,13.06,353033.0,11.476,11.4847,11.4234,11.4497,353033.0
2022-09-23 10:40:00,13.06,13.13,13.05,13.11,728329.0,11.4497,11.511,11.4409,11.4935,728329.0
2022-09-23 10:50:00,13.1,13.12,13.06,13.07,306936.0,11.4847,11.5023,11.4497,11.4584,306936.0
2022-09-23 11:00:00,13.06,13.1,13.06,13.08,551683.0,11.4497,11.4847,11.4497,11.4672,551683.0
2022-09-23 11:10:00,13.08,13.11,13.07,13.11,220494.0,11.4672,11.4935,11.4584,11.4935,220494.0
2022-09-23 11:20:00,13.11,13.13,13.08,13.09,363049.0,11.4935,11.511,11.4672,11.476,363049.0
2022-09-23 11:30:00,13.09,13.11,13.05,13.05,323206.0,11.476,11.4935,11.4409,11.4409,323206.0
2022-09-23 11:40:00,13.05,13.06,13.0,13.02,385495.0,11.4409,11.4497,11.3971,11.4146,385495.0
2022-09-23 11:50:00,13.01,13.05,13.0,13.04,417391.0,11.4058,11.4409,11.3971,11.4321,417391.0
2022-09-23 12:00:00,13.04,13.05,13.0,13.02,946547.0,11.4321,11.4409,11.3971,11.4146,946547.0
2022-09-23 12:10:00,13.01,13.04,12.98,13.03,672550.0,11.4058,11.4321,11.3795,11.4234,672550.0
2022-09-23 12:20:00,13.03,13.04,12.99,13.01,1004120.0,11.4234,11.4321,11.3883,11.4058,1004120.0
2022-09-23 12:30:00,13.01,13.02,12.97,13.01,293772.0,11.4058,11.4146,11.3708,11.4058,293772.0
2022-09-23 12:40:00,13.01,13.04,12.97,13.02,667313.0,11.4058,11.4321,11.3708,11.4146,667313.0
2022-09-23 12:50:00,13.03,13.08,13.01,13.08,637366.0,11.4234,11.4672,11.4058,11.4672,637366.0
2022-09-23 13:00:00,13.07,13.11,13.05,13.05,909988.0,11.4584,11.4935,11.4409,11.4409,909988.0
2022-09-23 13:10:00,13.06,13.08,13.04,13.07,733838.0,11.4497,11.4672,11.4321,11.4584,733838.0
2022-09-23 13:20:00,13.07,13.08,12.98,13.0,416628.0,11.4584,11.4672,11.3795,11.3971,416628.0
2022-09-23 13:30:00,13.0,13.03,12.99,13.02,662811.0,11.3971,11.4234,11.3883,11.4146,662811.0
2022-09-23 13:40:00,13.02,13.02,12.98,13.01,333463.0,11.4146,11.4146,11.3795,11.4058,333463.0
2022-09-23 13:50:00,13.0,13.04,12.99,13.03,288015.0,11.3971,11.4321,11.3883,11.4234,288015.0
2022-09-23 14:00:00,13.02,13.06,12.99,13.0,476020.0,11.4146,11.4497,11.3883,11.3971,476020.0
2022-09-23 14:10:00,13.01,13.01,12.94,12.95,341793.0,11.4058,11.4058,11.3445,11.3532,341793.0
2022-09-23 14:20:00,12.95,13.0,12.94,12.99,678660.0,11.3532,11.3971,11.3445,11.3883,678660.0
2022-09-23 14:30:00,12.98,12.99,12.95,12.96,457372.0,11.3795,11.3883,11.3532,11.362,457372.0
2022-09-23 14:40:00,12.95,12.97,12.93,12.96,543866.0,11.3532,11.3708,11.3357,11.362,543866.0
2022-09-23 14:50:00,12.95,12.96,12.9,12.92,559861.0,11.3532,11.362,11.3094,11.3269,559861.0
2022-09-23 15:00:00,12.92,13.04,12.92,13.02,507762.0,11.3269,11.4321,11.3269,11.4146,507762.0
2022-09-23 15:10:00,13.02,13.04,12.98,13.02,539704.0,11.4146,11.4321,11.3795,11.4146,539704.0
2022-09-23 15:20:00,13.02,13.04,13.0,13.03,554573.0,11.4146,11.4321,11.3971,11.4234,554573.0
2022-09-23 15:30:00,13.04,13.1,13.03,13.1,707586.0,11.4321,11.4847,11.4234,11.4847,707586.0
2022-09-23 15:40:00,13.1,13.15,13.08,13.13,702269.0,11.4847,11.5286,11.4672,11.511,702269.0
2022-09-23 15:50:00,13.13,13.21,13.1,13.19,1527360.0,11.511,11.5812,11.4847,11.5636,1527360.0
2022-09-26 09:30:00,13.05,13.25,13.04,13.2,345713.0,11.4409,11.6162,11.4321,11.5724,345713.0
2022-09-26 09:40:00,13.21,13.22,13.06,13.1,406975.0,11.5812,11.5899,11.4497,11.4847,406975.0
2022-09-26 09:50:00,13.1,13.17,13.08,13.11,204153.0,11.4847,11.5461,11.4672,11.4935,204153.0
2022-09-26 10:00:00,13.11,13.12,13.02,13.04,198675.0,11.4935,11.5023,11.4146,11.4321,198675.0
2022-09-26 10:10:00,13.04,13.18,13.0,13.14,331869.0,11.4321,11.5549,11.3971,11.5198,331869.0
2022-09-26 10:20:00,13.15,13.2,13.13,13.17,427681.0,11.5286,11.5724,11.511,11.5461,427681.0
2022-09-26 10:30:00,13.17,13.17,13.11,13.14,482875.0,11.5461,11.5461,11.4935,11.5198,482875.0
2022-09-26 10:40:00,13.14,13.17,13.09,13.13,501446.0,11.5198,11.5461,11.476,11.511,501446.0
2022-09-26 10:50:00,13.12,13.14,13.07,13.13,468179.0,11.5023,11.5198,11.4584,11.511,468179.0
2022-09-26 11:00:00,13.13,13.14,13.07,13.07,499328.0,11.511,11.5198,11.4584,11.4584,499328.0
2022-09-26 11:10:00,13.07,13.09,13.04,13.05,535323.0,11.4584,11.476,11.4321,11.4409,535323.0
2022-09-26 11:20:00,13.04,13.07,13.02,13.03,307060.0,11.4321,11.4584,11.4146,11.4234,307060.0
2022-09-26 11:30:00,13.03,13.06,13.01,13.03,480769.0,11.4234,11.4497,11.4058,11.4234,480769.0
2022-09-26 11:40:00,13.03,13.08,13.0,13.06,616161.0,11.4234,11.4672,11.3971,11.4497,616161.0
2022-09-26 11:50:00,13.05,13.09,13.02,13.06,475548.0,11.4409,11.476,11.4146,11.4497,475548.0
2022-09-26 12:00:00,13.05,13.06,13.02,13.04,501164.0,11.4409,11.4497,11.4146,11.4321,501164.0
2022-09-26 12:10:00,13.04,13.1,13.03,13.09,454580.0,11.4321,11.4847,11.4234,11.476,454580.0
2022-09-26 12:20:00,13.09,13.09,13.01,13.02,618894.0,11.476,11.476,11.4058,11.4146,618894.0
2022-09-26 12:30:00,13.02,13.04,12.97,12.98,637083.0,11.4146,11.4321,11.3708,11.3795,637083.0
2022-09-26 12:40:00,12.98,13.02,12.96,13.0,710070.0,11.3795,11.4146,11.362,11.3971,710070.0
2022-09-26 12:50:00,13.0,13.05,13.0,13.03,537844.0,11.3971,11.4409,11.3971,11.4234,537844.0
2022-09-26 13:00:00,13.02,13.03,12.96,12.97,484660.0,11.4146,11.4234,11.362,11.3708,484660.0
2022-09-26 13:10:00,12.96,12.98,12.91,12.92,383031.0,11.362,11.3795,11.3182,11.3269,383031.0
2022-09-26 13:20:00,12.92,12.94,12.89,12.91,306475.0,11.3269,11.3445,11.3006,11.3182,306475.0
2022-09-26 13:30:00,12.92,12.98,12.91,12.96,476993.0,11.3269,11.3795,11.3182,11.362,476993.0
2022-09-26 13:40:00,12.97,12.99,12.93,12.96,558188.0,11.3708,11.3883,11.3357,11.362,558188.0
2022-09-26 13:50:00,12.96,12.99,12.91,12.92,345930.0,11.362,11.3883,11.3182,11.3269,345930.0
2022-09-26 14:00:00,12.92,13.02,12.92,13.0,519680.0,11.3269,11.4146,11.3269,11.3971,519680.0
2022-09-26 14:10:00,13.0,13.02,12.98,12.99,376539.0,11.3971,11.4146,11.3795,11.3883,376539.0
2022-09-26 14:20:00,12.99,13.01,12.94,12.95,326436.0,11.3883,11.4058,11.3445,11.3532,326436.0
2022-09-26 14:30:00,12.95,12.98,12.94,12.98,360228.0,11.3532,11.3795,11.3445,11.3795,360228.0
2022-09-26 14:40:00,12.98,13.08,12.97,13.07,526463.0,11.3795,11.4672,11.3708,11.4584,526463.0
2022-09-26 14:50:00,13.07,13.08,13.04,13.04,733754.0,11.4584,11.4672,11.4321,11.4321,733754.0
2022-09-26 15:00:00,13.05,13.08,13.03,13.08,638597.0,11.4409,11.4672,11.4234,11.4672,638597.0
2022-09-26 15:10:00,13.08,13.1,13.05,13.08,461693.0,11.4672,11.4847,11.4409,11.4672,461693.0
2022-09-26 15:20:00,13.08,13.09,13.04,13.06,520964.0,11.4672,11.476,11.4321,11.4497,520964.0
2022-09-26 15:30:00,13.06,13.07,13.01,13.05,593438.0,11.4497,11.4584,11.4058,11.4409,593438.0
2022-09-26 15:40:00,13.04,13.12,13.03,13.1,737944.0,11.4321,11.5023,11.4234,11.4847,737944.0
2022-09-26 15:50:00,13.1,13.13,13.0,13.01,1272154.0,11.4847,11.511,11.3971,11.4058,1272154.0
2022-09-27 09:30:00,13.03,13.18,13.0,13.17,617945.0,11.4234,11.5549,11.3971,11.5461,617945.0
2022-09-27 09:40:00,13.18,13.19,13.06,13.07,369850.0,11.5549,11.5636,11.4497,11.4584,369850.0
2022-09-27 09:50:00,13.08,13.15,13.07,13.12,275774.0,11.4672,11.5286,11.4584,11.5023,275774.0
2022-09-27 10:00:00,13.12,13.13,13.02,13.04,421095.0,11.5023,11.511,11.4146,11.4321,421095.0
2022-09-27 10:10:00,13.04,13.09,13.03,13.05,470137.0,11.4321,11.476,11.4234,11.4409,470137.0
2022-09-27 10:20:00,13.04,13.13,13.03,13.07,516185.0,11.4321,11.511,11.4234,11.4584,516185.0
2022-09-27 10:30:00,13.08,13.16,13.07,13.12,752927.0,11.4672,11.5373,11.4584,11.5023,752927.0
2022-09-27 10:40:00,13.12,13.17,13.11,13.13,602014.0,11.5023,11.5461,11.4935,11.511,602014.0
2022-09-27 10:50:00,13.13,13.16,13.11,13.15,559914.0,11.511,11.5373,11.4935,11.5286,559914.0
2022-09-27 11:00:00,13.14,13.17,13.11,13.16,606904.0,11.5198,11.5461,11.4935,11.5373,606904.0
2022-09-27 11:10:00,13.17,13.18,13.06,13.08,417664.0,11.5461,11.5549,11.4497,11.4672,417664.0
2022-09-27 11:20:00,13.07,13.08,12.98,12.99,364019.0,11.4584,11.4672,11.3795,11.3883,364019.0
2022-09-27 11:30:00,12.99,13.04,12.99,13.03,413747.0,11.3883,11.4321,11.3883,11.4234,413747.0
2022-09-27 11:40:00,13.03,13.04,12.97,12.99,468386.0,11.4234,11.4321,11.3708,11.3883,468386.0
2022-09-27 11:50:00,12.99,13.02,12.94,12.94,519692.0,11.3883,11.4146,11.3445,11.3445,519692.0
2022-09-27 12:00:00,12.95,12.95,12.88,12.88,379831.0,11.3532,11.3532,11.2919,11.2919,379831.0
2022-09-27 12:10:00,12.88,12.89,12.81,12.82,409655.0,11.2919,11.3006,11.2305,11.2393,409655.0
2022-09-27 12:20:00,12.82,12.86,12.8,12.83,463545.0,11.2393,11.2743,11.2217,11.248,463545.0
2022-09-27 12:30:00,12.82,12.86,12.8,12.81,357243.0,11.2393,11.2743,11.2217,11.2305,357243.0
2022-09-27 12:40:00,12.81,12.81,12.77,12.79,305421.0,11.2305,11.2305,11.1954,11.213,305421.0
2022-09-27 12:50:00,12.79,12.83,12.76,12.81,629417.0,11.213,11.248,11.1867,11.2305,629417.0
2022-09-27 13:00:00,12.81,12.82,12.77,12.78,527641.0,11.2305,11.2393,11.1954,11.2042,527641.0
2022-09-27 13:10:00,12.78,12.79,12.76,12.78,340753.0,11.2042,11.213,11.1867,11.2042,340753.0
2022-09-27 13:20:00,12.78,12.79,12.73,12.74,325997.0,11.2042,11.213,11.1604,11.1691,325997.0
2022-09-27 13:30:00,12.74,12.77,12.72,12.73,330830.0,11.1691,11.1954,11.1516,11.1604,330830.0
2022-09-27 13:40:00,12.73,12.75,12.7,12.74,399615.0,11.1604,11.1779,11.1341,11.1691,399615.0
2022-09-27 13:50:00,12.74,12.76,12.71,12.76,499769.0,11.1691,11.1867,11.1428,11.1867,499769.0
2022-09-27 14:00:00,12.76,12.8,12.75,12.78,302640.0,11.1867,11.2217,11.1779,11.2042,302640.0
2022-09-27 14:10:00,12.78,12.78,12.73,12.75,478739.0,11.2042,11.2042,11.1604,11.1779,478739.0
2022-09-27 14:20:00,12.75,12.8,12.74,12.79,417660.0,11.1779,11.2217,11.1691,11.213,417660.0
2022-09-27 14:30:00,12.79,12.85,12.76,12.85,454128.0,11.213,11.2656,11.1867,11.2656,454128.0
2022-09-27 14:40:00,12.84,12.91,12.83,12.9,622182.0,11.2568,11.3182,11.248,11.3094,622182.0
2022-09-27 14:50:00,12.91,12.92,12.86,12.87,623330.0,11.3182,11.3269,11.2743,11.2831,623330.0
2022-09-27 15:00:00,12.87,12.87,12.82,12.85,634680.0,11.2831,11.2831,11.2393,11.2656,634680.0
2022-09-27 15:10:00,12.85,12.87,12.82,12.85,514884.0,11.2656,11.2831,11.2393,11.2656,514884.0
2022-09-27 15:20:00,12.86,12.86,12.83,12.85,393518.0,11.2743,11.2743,11.248,11.2656,393518.0
2022-09-27 15:30:00,12.85,12.86,12.81,12.82,400619.0,11.2656,11.2743,11.2305,11.2393,400619.0
2022-09-27 15:40:00,12.82,12.86,12.81,12.84,585622.0,11.2393,11.2743,11.2305,11.2568,585622.0
2022-09-27 15:50:00,12.84,12.88,12.83,12.85,1237503.0,11.2568,11.2919,11.248,11.2656,1237503.0
2022-09-28 09:30:00,12.86,12.96,12.82,12.9,395476.0,11.2743,11.362,11.2393,11.3094,395476.0
2022-09-28 09:40:00,12.89,13.04,12.89,13.0,756738.0,11.3006,11.4321,11.3006,11.3971,756738.0
2022-09-28 09:50:00,13.0,13.11,12.99,13.09,232557.0,11.3971,11.4935,11.3883,11.476,232557.0
2022-09-28 10:00:00,13.09,13.14,13.02,13.02,374835.0,11.476,11.5198,11.4146,11.4146,374835.0
2022-09-28 10:10:00,13.02,13.07,12.97,13.04,678667.0,11.4146,11.4584,11.3708,11.4321,678667.0
2022-09-28 10:20:00,13.04,13.13,13.03,13.12,692834.0,11.4321,11.511,11.4234,11.5023,692834.0
2022-09-28 10:30:00,13.13,13.18,13.1,13.12,662158.0,11.511,11.5549,11.4847,11.5023,662158.0
2022-09-28 10:40:00,13.13,13.18,13.11,13.16,201950.0,11.511,11.5549,11.4935,11.5373,201950.0
2022-09-28 10:50:00,13.16,13.16,13.1,13.13,376895.0,11.5373,11.5373,11.4847,11.511,376895.0
2022-09-28 11:00:00,13.13,13.17,13.1,13.16,463770.0,11.511,11.5461,11.4847,11.5373,463770.0
2022-09-28 11:10:00,13.16,13.21,13.15,13.16,1095228.0,11.5373,11.5812,11.5286,11.5373,1095228.0
2022-09-28 11:20:00,13.16,13.21,13.14,13.15,339585.0,11.5373,11.5812,11.5198,11.5286,339585.0
2022-09-28 11:30:00,13.16,13.16,13.09,13.11,378200.0,11.5373,11.5373,11.476,11.4935,378200.0
2022-09-28 11:40:00,13.11,13.18,13.1,13.17,529510.0,11.4935,11.5549,11.4847,11.5461,529510.0
2022-09-28 11:50:00,13.17,13.2,13.16,13.17,541001.0,11.5461,11.5724,11.5373,11.5461,541001.0
2022-09-28 12:00:00,13.17,13.19,13.13,13.18,308874.0,11.5461,11.5636,11.511,11.5549,308874.0
2022-09-28 12:10:00,13.19,13.25,13.18,13.25,577891.0,11.5636,11.6162,11.5549,11.6162,577891.0
2022-09-28 12:20:00,13.24,13.25,13.17,13.18,340622.0,11.6075,11.6162,11.5461,11.5549,340622.0
2022-09-28 12:30:00,13.18,13.19,13.15,13.17,230421.0,11.5549,11.5636,11.5286,11.5461,230421.0
2022-09-28 12:40:00,13.17,13.23,13.15,13.22,286234.0,11.5461,11.5987,11.5286,11.5899,286234.0
2022-09-28 12:50:00,13.21,13.22,13.19,13.21,220605.0,11.5812,11.5899,11.5636,11.5812,220605.0
2022-09-28 13:00:00,13.22,13.26,13.19,13.25,549674.0,11.5899,11.625,11.5636,11.6162,549674.0
2022-09-28 13:10:00,13.25,13.26,13.22,13.25,311034.0,11.6162,11.625,11.5899,11.6162,311034.0
2022-09-28 13:20:00,13.25,13.25,13.22,13.23,224348.0,11.6162,11.6162,11.5899,11.5987,224348.0
2022-09-28 13:30:00,13.22,13.26,13.21,13.24,283519.0,11.5899,11.625,11.5812,11.6075,283519.0
2022-09-28 13:40:00,13.24,13.26,13.21,13.22,176642.0,11.6075,11.625,11.5812,11.5899,176642.0
2022-09-28 13:50:00,13.22,13.25,13.21,13.24,387121.0,11.5899,11.6162,11.5812,11.6075,387121.0
2022-09-28 14:00:00,13.24,13.25,13.22,13.25,155987.0,11.6075,11.6162,11.5899,11.6162,155987.0
2022-09-28 14:10:00,13.25,13.26,13.22,13.23,393302.0,11.6162,11.625,11.5899,11.5987,393302.0
2022-09-28 14:20:00,13.22,13.24,13.21,13.24,269918.0,11.5899,11.6075,11.5812,11.6075,269918.0
2022-09-28 14:30:00,13.24,13.28,13.23,13.28,481110.0,11.6075,11.6425,11.5987,11.6425,481110.0
2022-09-28 14:40:00,13.28,13.28,13.24,13.25,300482.0,11.6425,11.6425,11.6075,11.6162,300482.0
2022-09-28 14:50:00,13.25,13.29,13.24,13.27,278143.0,11.6162,11.6513,11.6075,11.6338,278143.0
2022-09-28 15:00:00,13.27,13.34,13.26,13.34,478799.0,11.6338,11.6951,11.625,11.6951,478799.0
2022-09-28 15:10:00,13.34,13.34,13.29,13.29,355752.0,11.6951,11.6951,11.6513,11.6513,355752.0
2022-09-28 15:20:00,13.29,13.32,13.27,13.32,365758.0,11.6513,11.6776,11.6338,11.6776,365758.0
2022-09-28 15:30:00,13.32,13.34,13.31,13.32,539122.0,11.6776,11.6951,11.6688,11.6776,539122.0
2022-09-28 15:40:00,13.32,13.35,13.31,13.31,441697.0,11.6776,11.7039,11.6688,11.6688,441697.0
2022-09-28 15:50:00,13.32,13.32,13.26,13.27,1255291.0,11.6776,11.6776,11.625,11.6338,1255291.0
2022-09-29 09:30:00,13.07,13.15,13.02,13.05,342697.0,11.4584,11.5286,11.4146,11.4409,342697.0
2022-09-29 09:40:00,13.04,13.05,12.95,12.98,753432.0,11.4321,11.4409,11.3532,11.3795,753432.0
2022-09-29 09:50:00,12.98,13.01,12.96,12.99,378574.0,11.3795,11.4058,11.362,11.3883,378574.0
2022-09-29 10:00:00,13.0,13.0,12.94,12.96,485128.0,11.3971,11.3971,11.3445,11.362,485128.0
2022-09-29 10:10:00,12.96,12.98,12.9,12.92,513142.0,11.362,11.3795,11.3094,11.3269,513142.0
2022-09-29 10:20:00,12.92,13.0,12.91,12.99,910913.0,11.3269,11.3971,11.3182,11.3883,910913.0
2022-09-29 10:30:00,12.99,13.0,12.94,12.98,456726.0,11.3883,11.3971,11.3445,11.3795,456726.0
2022-09-29 10:40:00,12.98,13.06,12.97,13.04,412235.0,11.3795,11.4497,11.3708,11.4321,412235.0
2022-09-29 10:50:00,13.04,13.1,13.03,13.07,308126.0,11.4321,11.4847,11.4234,11.4584,308126.0
2022-09-29 11:00:00,13.07,13.15,13.06,13.13,524858.0,11.4584,11.5286,11.4497,11.511,524858.0
2022-09-29 11:10:00,13.13,13.14,13.08,13.12,328314.0,11.511,11.5198,11.4672,11.5023,328314.0
2022-09-29 11:20:00,13.11,13.11,13.06,13.09,282415.0,11.4935,11.4935,11.4497,11.476,282415.0
2022-09-29 11:30:00,13.09,13.12,13.07,13.1,259592.0,11.476,11.5023,11.4584,11.4847,259592.0
2022-09-29 11:40:00,13.1,13.14,13.08,13.13,236602.0,11.4847,11.5198,11.4672,11.511,236602.0
2022-09-29 11:50:00,13.13,13.18,13.11,13.15,356547.0,11.511,11.5549,11.4935,11.5286,356547.0
2022-09-29 12:00:00,13.15,13.2,13.14,13.19,286127.0,11.5286,11.5724,11.5198,11.5636,286127.0
2022-09-29 12:10:00,13.19,13.2,13.14,13.16,298589.0,11.5636,11.5724,11.5198,11.5373,298589.0
2022-09-29 12:20:00,13.15,13.19,13.12,13.18,795131.0,11.5286,11.5636,11.5023,11.5549,795131.0
2022-09-29 12:30:00,13.18,13.25,13.17,13.24,515271.0,11.5549,11.6162,11.5461,11.6075,515271.0
2022-09-29 12:40:00,13.24,13.24,13.15,13.16,413004.0,11.6075,11.6075,11.5286,11.5373,413004.0
2022-09-29 12:50:00,13.16,13.17,13.12,13.13,218885.0,11.5373,11.5461,11.5023,11.511,218885.0
2022-09-29 13:00:00,13.13,13.14,13.09,13.1,225813.0,11.511,11.5198,11.476,11.4847,225813.0
2022-09-29 13:10:00,13.1,13.13,13.09,13.1,314573.0,11.4847,11.511,11.476,11.4847,314573.0
2022-09-29 13:20:00,13.1,13.12,13.07,13.1,460213.0,11.4847,11.5023,11.4584,11.4847,460213.0
2022-09-29 13:30:00,13.1,13.13,13.08,13.12,485421.0,11.4847,11.511,11.4672,11.5023,485421.0
2022-09-29 13:40:00,13.12,13.12,13.09,13.11,379792.0,11.5023,11.5023,11.476,11.4935,379792.0
2022-09-29 13:50:00,13.11,13.12,13.05,13.07,490102.0,11.4935,11.5023,11.4409,11.4584,490102.0
2022-09-29 14:00:00,13.06,13.09,13.05,13.08,343457.0,11.4497,11.476,11.4409,11.4672,343457.0
2022-09-29 14:10:00,13.08,13.11,13.07,13.09,318545.0,11.4672,11.4935,11.4584,11.476,318545.0
2022-09-29 14:20:00,13.09,13.1,13.07,13.09,278506.0,11.476,11.4847,11.4584,11.476,278506.0
2022-09-29 14:30:00,13.09,13.13,13.07,13.12,407520.0,11.476,11.511,11.4584,11.5023,407520.0
2022-09-29 14:40:00,13.12,13.13,13.08,13.09,354175.0,11.5023,11.511,11.4672,11.476,354175.0
2022-09-29 14:50:00,13.09,13.09,13.06,13.07,259311.0,11.476,11.476,11.4497,11.4584,259311.0
2022-09-29 15:00:00,13.07,13.11,13.06,13.08,221420.0,11.4584,11.4935,11.4497,11.4672,221420.0
2022-09-29 15:10:00,13.08,13.14,13.07,13.13,313536.0,11.4672,11.5198,11.4584,11.511,313536.0
2022-09-29 15:20:00,13.13,13.15,13.09,13.11,362442.0,11.511,11.5286,11.476,11.4935,362442.0
2022-09-29 15:30:00,13.11,13.17,13.09,13.16,423201.0,11.4935,11.5461,11.476,11.5373,423201.0
2022-09-29 15:40:00,13.16,13.19,13.15,13.16,565119.0,11.5373,11.5636,11.5286,11.5373,565119.0
2022-09-29 15:50:00,13.15,13.18,13.13,13.17,1456210.0,11.5286,11.5549,11.511,11.5461,1456210.0
2022-09-30 09:30:00,13.17,13.21,13.1,13.14,470755.0,11.5461,11.5812,11.4847,11.5198,470755.0
2022-09-30 09:40:00,13.13,13.2,13.11,13.19,440868.0,11.511,11.5724,11.4935,11.5636,440868.0
2022-09-30 09:50:00,13.19,13.34,13.19,13.33,129794.0,11.5636,11.6951,11.5636,11.6864,129794.0
2022-09-30 10:00:00,13.33,13.35,13.25,13.29,272567.0,11.6864,11.7039,11.6162,11.6513,272567.0
2022-09-30 10:10:00,13.29,13.33,13.24,13.28,268225.0,11.6513,11.6864,11.6075,11.6425,268225.0
2022-09-30 10:20:00,13.27,13.29,13.22,13.27,302749.0,11.6338,11.6513,11.5899,11.6338,302749.0
2022-09-30 10:30:00,13.28,13.35,13.27,13.32,136822.0,11.6425,11.7039,11.6338,11.6776,136822.0
2022-09-30 10:40:00,13.33,13.35,13.3,13.33,210051.0,11.6864,11.7039,11.6601,11.6864,210051.0
2022-09-30 10:50:00,13.33,13.38,13.32,13.37,182171.0,11.6864,11.7302,11.6776,11.7214,182171.0
2022-09-30 11:00:00,13.37,13.46,13.34,13.45,275345.0,11.7214,11.8004,11.6951,11.7916,275345.0
2022-09-30 11:10:00,13.46,13.47,13.42,13.43,361103.0,11.8004,11.8091,11.7653,11.774,361103.0
2022-09-30 11:20:00,13.43,13.46,13.41,13.41,378043.0,11.774,11.8004,11.7565,11.7565,378043.0
2022-09-30 11:30:00,13.41,13.43,13.39,13.41,396379.0,11.7565,11.774,11.739,11.7565,396379.0
2022-09-30 11:40:00,13.41,13.41,13.33,13.36,465266.0,11.7565,11.7565,11.6864,11.7127,465266.0
2022-09-30 11:50:00,13.36,13.36,13.33,13.35,413967.0,11.7127,11.7127,11.6864,11.7039,413967.0
2022-09-30 12:00:00,13.35,13.35,13.29,13.29,363085.0,11.7039,11.7039,11.6513,11.6513,363085.0
2022-09-30 12:10:00,13.29,13.35,13.29,13.33,458580.0,11.6513,11.7039,11.6513,11.6864,458580.0
2022-09-30 12:20:00,13.34,13.35,13.29,13.31,359245.0,11.6951,11.7039,11.6513,11.6688,359245.0
2022-09-30 12:30:00,13.31,13.38,13.3,13.38,295426.0,11.6688,11.7302,11.6601,11.7302,295426.0
2022-09-30 12:40:00,13.37,13.4,13.36,13.38,329842.0,11.7214,11.7477,11.7127,11.7302,329842.0
2022-09-30 12:50:00,13.38,13.4,13.35,13.36,604465.0,11.7302,11.7477,11.7039,11.7127,604465.0
2022-09-30 13:00:00,13.37,13.39,13.35,13.38,485394.0,11.7214,11.739,11.7039,11.7302,485394.0
2022-09-30 13:10:00,13.38,13.4,13.35,13.35,189344.0,11.7302,11.7477,11.7039,11.7039,189344.0
2022-09-30 13:20:00,13.36,13.4,13.35,13.39,143261.0,11.7127,11.7477,11.7039,11.739,143261.0
2022-09-30 13:30:00,13.4,13.41,13.33,13.34,315137.0,11.7477,11.7565,11.6864,11.6951,315137.0
2022-09-30 13:40:00,13.34,13.35,13.29,13.3,179402.0,11.6951,11.7039,11.6513,11.6601,179402.0
2022-09-30 13:50:00,13.29,13.32,13.28,13.29,207916.0,11.6513,11.6776,11.6425,11.6513,207916.0
2022-09-30 14:00:00,13.29,13.31,13.27,13.29,298998.0,11.6513,11.6688,11.6338,11.6513,298998.0
2022-09-30 14:10:00,13.3,13.32,13.29,13.3,149007.0,11.6601,11.6776,11.6513,11.6601,149007.0
2022-09-30 14:20:00,13.3,13.32,13.26,13.28,299902.0,11.6601,11.6776,11.625,11.6425,299902.0
2022-09-30 14:30:00,13.27,13.3,13.26,13.28,240375.0,11.6338,11.6601,11.625,11.6425,240375.0
2022-09-30 14:40:00,13.28,13.29,13.22,13.26,391365.0,11.6425,11.6513,11.5899,11.625,391365.0
2022-09-30 14:50:00,13.27,13.27,13.22,13.25,203632.0,11.6338,11.6338,11.5899,11.6162,203632.0
2022-09-30 15:00:00,13.25,13.3,13.23,13.27,243613.0,11.6162,11.6601,11.5987,11.6338,243613.0
2022-09-30 15:10:00,13.27,13.29,13.22,13.25,278147.0,11.6338,11.6513,11.5899,11.6162,278147.0
2022-09-30 15:20:00,13.26,13.27,13.21,13.27,343788.0,11.625,11.6338,11.5812,11.6338,343788.0
2022-09-30 15:30:00,13.27,13.3,13.23,13.25,427516.0,11.6338,11.6601,11.5987,11.6162,427516.0
2022-09-30 15:40:00,13.25,13.3,13.25,13.28,680186.0,11.6162,11.6601,11.6162,11.6425,680186.0
2022-09-30 15:50:00,13.27,13.28,13.15,13.19,2054049.0,11.6338,11.6425,11.5286,11.5636,2054049.0
2022-10-03 09:30:00,13.33,13.39,13.12,13.13,685691.0,11.6864,11.739,11.5023,11.511,685691.0
2022-10-03 09:40:00,13.13,13.3,13.12,13.3,598363.0,11.511,11.6601,11.5023,11.6601,598363.0
2022-10-03 09:50:00,13.3,13.31,13.23,13.27,509538.0,11.6601,11.6688,11.5987,11.6338,509538.0
2022-10-03 10:00:00,13.27,13.39,13.25,13.34,484112.0,11.6338,11.739,11.6162,11.6951,484112.0
2022-10-03 10:10:00,13.33,13.4,13.32,13.39,360941.0,11.6864,11.7477,11.6776,11.739,360941.0
2022-10-03 10:20:00,13.38,13.45,13.36,13.42,313842.0,11.7302,11.7916,11.7127,11.7653,313842.0
2022-10-03 10:30:00,13.43,13.44,13.38,13.4,338556.0,11.774,11.7828,11.7302,11.7477,338556.0
2022-10-03 10:40:00,13.39,13.43,13.37,13.41,401391.0,11.739,11.774,11.7214,11.7565,401391.0
2022-10-03 10:50:00,13.41,13.46,13.4,13.42,465440.0,11.7565,11.8004,11.7477,11.7653,465440.0
2022-10-03 11:00:00,13.42,13.49,13.41,13.48,435381.0,11.7653,11.8267,11.7565,11.8179,435381.0
2022-10-03 11:10:00,13.48,13.5,13.45,13.47,567915.0,11.8179,11.8354,11.7916,11.8091,567915.0
2022-10-03 11:20:00,13.47,13.51,13.46,13.48,495694.0,11.8091,11.8442,11.8004,11.8179,495694.0
2022-10-03 11:30:00,13.48,13.52,13.47,13.51,440835.0,11.8179,11.853,11.8091,11.8442,440835.0
2022-10-03 11:40:00,13.51,13.52,13.46,13.51,396090.0,11.8442,11.853,11.8004,11.8442,396090.0
2022-10-03 11:50:00,13.51,13.53,13.49,13.5,405820.0,11.8442,11.8617,11.8267,11.8354,405820.0
2022-10-03 12:00:00,13.5,13.54,13.49,13.53,303535.0,11.8354,11.8705,11.8267,11.8617,303535.0
2022-10-03 12:10:00,13.53,13.55,13.48,13.49,534055.0,11.8617,11.8793,11.8179,11.8267,534055.0
2022-10-03 12:20:00,13.5,13.51,13.45,13.48,556306.0,11.8354,11.8442,11.7916,11.8179,556306.0
2022-10-03 12:30:00,13.47,13.49,13.43,13.46,473170.0,11.8091,11.8267,11.774,11.8004,473170.0
2022-10-03 12:40:00,13.46,13.46,13.42,13.44,217053.0,11.8004,11.8004,11.7653,11.7828,217053.0
2022-10-03 12:50:00,13.44,13.45,13.42,13.45,169246.0,11.7828,11.7916,11.7653,11.7916,169246.0
2022-10-03 13:00:00,13.45,13.45,13.41,13.43,209828.0,11.7916,11.7916,11.7565,11.774,209828.0
2022-10-03 13:10:00,13.44,13.44,13.4,13.42,407865.0,11.7828,11.7828,11.7477,11.7653,407865.0
2022-10-03 13:20:00,13.42,13.45,13.41,13.43,250453.0,11.7653,11.7916,11.7565,11.774,250453.0
2022-10-03 13:30:00,13.43,13.46,13.42,13.44,221802.0,11.774,11.8004,11.7653,11.7828,221802.0
2022-10-03 13:40:00,13.44,13.47,13.44,13.45,289151.0,11.7828,11.8091,11.7828,11.7916,289151.0
2022-10-03 13:50:00,13.44,13.45,13.41,13.41,226894.0,11.7828,11.7916,11.7565,11.7565,226894.0
2022-10-03 14:00:00,13.42,13.43,13.4,13.4,734526.0,11.7653,11.774,11.7477,11.7477,734526.0
2022-10-03 14:10:00,13.41,13.44,13.4,13.44,322533.0,11.7565,11.7828,11.7477,11.7828,322533.0
2022-10-03 14:20:00,13.44,13.47,13.42,13.47,298879.0,11.7828,11.8091,11.7653,11.8091,298879.0
2022-10-03 14:30:00,13.46,13.48,13.45,13.46,213008.0,11.8004,11.8179,11.7916,11.8004,213008.0
2022-10-03 14:40:00,13.46,13.49,13.46,13.49,175381.0,11.8004,11.8267,11.8004,11.8267,175381.0
2022-10-03 14:50:00,13.49,13.51,13.47,13.49,228028.0,11.8267,11.8442,11.8091,11.8267,228028.0
2022-10-03 15:00:00,13.49,13.51,13.48,13.48,178195.0,11.8267,11.8442,11.8179,11.8179,178195.0
2022-10-03 15:10:00,13.49,13.49,13.45,13.46,319477.0,11.8267,11.8267,11.7916,11.8004,319477.0
2022-10-03 15:20:00,13.46,13.5,13.45,13.49,324022.0,11.8004,11.8354,11.7916,11.8267,324022.0
2022-10-03 15:30:00,13.48,13.5,13.45,13.48,728555.0,11.8179,11.8354,11.7916,11.8179,728555.0
2022-10-03 15:40:00,13.48,13.48,13.44,13.44,570268.0,11.8179,11.8179,11.7828,11.7828,570268.0
2022-10-03 15:50:00,13.45,13.48,13.43,13.46,1748862.0,11.7916,11.8179,11.774,11.8004,1748862.0
2022-10-04 09:30:00,13.71,13.79,13.64,13.74,587651.0,12.0195,12.0897,11.9582,12.0458,587651.0
2022-10-04 09:40:00,13.74,13.85,13.72,13.83,475069.0,12.0458,12.1423,12.0283,12.1247,475069.0
2022-10-04 09:50:00,13.83,13.88,13.8,13.88,256378.0,12.1247,12.1686,12.0984,12.1686,256378.0
2022-10-04 10:00:00,13.88,13.91,13.83,13.88,606511.0,12.1686,12.1949,12.1247,12.1686,606511.0
2022-10-04 10:10:00,13.88,13.91,13.85,13.87,1156255.0,12.1686,12.1949,12.1423,12.1598,1156255.0
2022-10-04 10:20:00,13.87,13.9,13.82,13.87,933565.0,12.1598,12.1861,12.116,12.1598,933565.0
2022-10-04 10:30:00,13.86,13.9,13.86,13.87,342872.0,12.151,12.1861,12.151,12.1598,342872.0
2022-10-04 10:40:00,13.87,13.9,13.86,13.88,267126.0,12.1598,12.1861,12.151,12.1686,267126.0
2022-10-04 10:50:00,13.88,13.95,13.84,13.93,566953.0,12.1686,12.2299,12.1335,12.2124,566953.0
2022-10-04 11:00:00,13.93,13.98,13.91,13.94,377008.0,12.2124,12.2562,12.1949,12.2212,377008.0
2022-10-04 11:10:00,13.95,14.01,13.93,14.01,401521.0,12.2299,12.2825,12.2124,12.2825,401521.0
2022-10-04 11:20:00,14.01,14.04,13.99,14.04,285463.0,12.2825,12.3088,12.265,12.3088,285463.0
2022-10-04 11:30:00,14.04,14.05,13.99,14.01,568647.0,12.3088,12.3176,12.265,12.2825,568647.0
2022-10-04 11:40:00,14.01,14.01,13.96,14.01,786380.0,12.2825,12.2825,12.2387,12.2825,786380.0
2022-10-04 11:50:00,14.01,14.04,14.0,14.03,326396.0,12.2825,12.3088,12.2738,12.3001,326396.0
2022-10-04 12:00:00,14.04,14.04,13.97,13.97,351212.0,12.3088,12.3088,12.2475,12.2475,351212.0
2022-10-04 12:10:00,13.98,14.02,13.96,13.98,491837.0,12.2562,12.2913,12.2387,12.2562,491837.0
2022-10-04 12:20:00,13.98,14.03,13.96,14.0,333345.0,12.2562,12.3001,12.2387,12.2738,333345.0
2022-10-04 12:30:00,14.0,14.03,13.99,14.02,284395.0,12.2738,12.3001,12.265,12.2913,284395.0
2022-10-04 12:40:00,14.01,14.02,13.96,13.98,378505.0,12.2825,12.2913,12.2387,12.2562,378505.0
2022-10-04 12:50:00,13.98,13.99,13.94,13.99,436019.0,12.2562,12.265,12.2212,12.265,436019.0
2022-10-04 13:00:00,13.99,14.01,13.96,13.96,300245.0,12.265,12.2825,12.2387,12.2387,300245.0
2022-10-04 13:10:00,13.96,13.99,13.92,13.93,164063.0,12.2387,12.265,12.2036,12.2124,164063.0
2022-10-04 13:20:00,13.93,13.99,13.91,13.98,465222.0,12.2124,12.265,12.1949,12.2562,465222.0
2022-10-04 13:30:00,13.99,14.01,13.96,13.97,422275.0,12.265,12.2825,12.2387,12.2475,422275.0
2022-10-04 13:40:00,13.97,13.99,13.96,13.98,354192.0,12.2475,12.265,12.2387,12.2562,354192.0
2022-10-04 13:50:00,13.99,14.02,13.98,14.0,345050.0,12.265,12.2913,12.2562,12.2738,345050.0
2022-10-04 14:00:00,14.0,14.02,13.99,14.02,391433.0,12.2738,12.2913,12.265,12.2913,391433.0
2022-10-04 14:10:00,14.01,14.02,13.99,14.0,335555.0,12.2825,12.2913,12.265,12.2738,335555.0
2022-10-04 14:20:00,13.99,14.0,13.95,13.96,222624.0,12.265,12.2738,12.2299,12.2387,222624.0
2022-10-04 14:30:00,13.96,13.99,13.94,13.95,504702.0,12.2387,12.265,12.2212,12.2299,504702.0
2022-10-04 14:40:00,13.95,13.96,13.92,13.93,975840.0,12.2299,12.2387,12.2036,12.2124,975840.0
2022-10-04 14:50:00,13.93,13.96,13.91,13.92,2563295.0,12.2124,12.2387,12.1949,12.2036,2563295.0
2022-10-04 15:00:00,13.92,13.93,13.86,13.87,1538976.0,12.2036,12.2124,12.151,12.1598,1538976.0
2022-10-04 15:10:00,13.87,13.88,13.83,13.87,1122921.0,12.1598,12.1686,12.1247,12.1598,1122921.0
2022-10-04 15:20:00,13.87,13.87,13.83,13.86,1718511.0,12.1598,12.1598,12.1247,12.151,1718511.0
2022-10-04 15:30:00,13.86,13.93,13.83,13.91,1878145.0,12.151,12.2124,12.1247,12.1949,1878145.0
2022-10-04 15:40:00,13.91,13.92,13.85,13.86,1805079.0,12.1949,12.2036,12.1423,12.151,1805079.0
2022-10-04 15:50:00,13.87,13.95,13.85,13.95,3285941.0,12.1598,12.2299,12.1423,12.2299,3285941.0
2022-10-05 09:30:00,13.73,13.81,13.67,13.76,771729.0,12.0371,12.1072,11.9845,12.0634,771729.0
2022-10-05 09:40:00,13.76,13.88,13.73,13.83,433728.0,12.0634,12.1686,12.0371,12.1247,433728.0
2022-10-05 09:50:00,13.83,13.85,13.79,13.8,339414.0,12.1247,12.1423,12.0897,12.0984,339414.0
2022-10-05 10:00:00,13.8,13.82,13.74,13.75,428623.0,12.0984,12.116,12.0458,12.0546,428623.0
2022-10-05 10:10:00,13.75,13.81,13.74,13.79,257776.0,12.0546,12.1072,12.0458,12.0897,257776.0
2022-10-05 10:20:00,13.79,13.83,13.75,13.79,673883.0,12.0897,12.1247,12.0546,12.0897,673883.0
2022-10-05 10:30:00,13.79,13.8,13.71,13.74,688283.0,12.0897,12.0984,12.0195,12.0458,688283.0
2022-10-05 10:40:00,13.74,13.74,13.67,13.69,940314.0,12.0458,12.0458,11.9845,12.002,940314.0
2022-10-05 10:50:00,13.68,13.69,13.6,13.62,1343487.0,11.9932,12.002,11.9231,11.9406,1343487.0
2022-10-05 11:00:00,13.62,13.65,13.58,13.6,1031014.0,11.9406,11.9669,11.9056,11.9231,1031014.0
2022-10-05 11:10:00,13.61,13.72,13.6,13.7,738038.0,11.9319,12.0283,11.9231,12.0108,738038.0
2022-10-05 11:20:00,13.7,13.7,13.65,13.67,1130383.0,12.0108,12.0108,11.9669,11.9845,1130383.0
2022-10-05 11:30:00,13.68,13.73,13.63,13.72,515396.0,11.9932,12.0371,11.9494,12.0283,515396.0
2022-10-05 11:40:00,13.72,13.72,13.67,13.68,175930.0,12.0283,12.0283,11.9845,11.9932,175930.0
2022-10-05 11:50:00,13.69,13.69,13.66,13.68,282350.0,12.002,12.002,11.9757,11.9932,282350.0
2022-10-05 12:00:00,13.68,13.71,13.63,13.69,486981.0,11.9932,12.0195,11.9494,12.002,486981.0
2022-10-05 12:10:00,13.69,13.74,13.69,13.71,1114705.0,12.002,12.0458,12.002,12.0195,1114705.0
2022-10-05 12:20:00,13.71,13.71,13.64,13.64,617870.0,12.0195,12.0195,11.9582,11.9582,617870.0
2022-10-05 12:30:00,13.65,13.65,13.59,13.63,945404.0,11.9669,11.9669,11.9143,11.9494,945404.0
2022-10-05 12:40:00,13.63,13.67,13.6,13.67,411235.0,11.9494,11.9845,11.9231,11.9845,411235.0
2022-10-05 12:50:00,13.66,13.66,13.63,13.64,213499.0,11.9757,11.9757,11.9494,11.9582,213499.0
2022-10-05 13:00:00,13.64,13.69,13.63,13.65,271277.0,11.9582,12.002,11.9494,11.9669,271277.0
2022-10-05 13:10:00,13.65,13.69,13.64,13.69,277493.0,11.9669,12.002,11.9582,12.002,277493.0
2022-10-05 13:20:00,13.69,13.71,13.66,13.69,427916.0,12.002,12.0195,11.9757,12.002,427916.0
2022-10-05 13:30:00,13.69,13.7,13.67,13.7,425104.0,12.002,12.0108,11.9845,12.0108,425104.0
2022-10-05 13:40:00,13.69,13.72,13.67,13.71,744215.0,12.002,12.0283,11.9845,12.0195,744215.0
2022-10-05 13:50:00,13.71,13.72,13.68,13.68,363210.0,12.0195,12.0283,11.9932,11.9932,363210.0
2022-10-05 14:00:00,13.68,13.72,13.68,13.71,477762.0,11.9932,12.0283,11.9932,12.0195,477762.0
2022-10-05 14:10:00,13.7,13.73,13.69,13.71,475352.0,12.0108,12.0371,12.002,12.0195,475352.0
2022-10-05 14:20:00,13.71,13.72,13.69,13.71,518722.0,12.0195,12.0283,12.002,12.0195,518722.0
2022-10-05 14:30:00,13.7,13.72,13.68,13.7,492287.0,12.0108,12.0283,11.9932,12.0108,492287.0
2022-10-05 14:40:00,13.7,13.73,13.7,13.7,356702.0,12.0108,12.0371,12.0108,12.0108,356702.0
2022-10-05 14:50:00,13.71,13.73,13.69,13.72,521570.0,12.0195,12.0371,12.002,12.0283,521570.0
2022-10-05 15:00:00,13.73,13.75,13.71,13.73,402661.0,12.0371,12.0546,12.0195,12.0371,402661.0
2022-10-05 15:10:00,13.73,13.77,13.71,13.76,433538.0,12.0371,12.0721,12.0195,12.0634,433538.0
2022-10-05 15:20:00,13.76,13.77,13.74,13.75,419578.0,12.0634,12.0721,12.0458,12.0546,419578.0
2022-10-05 15:30:00,13.75,13.78,13.74,13.76,423723.0,12.0546,12.0809,12.0458,12.0634,423723.0
2022-10-05 15:40:00,13.75,13.77,13.74,13.76,472966.0,12.0546,12.0721,12.0458,12.0634,472966.0
2022-10-05 15:50:00,13.75,13.76,13.7,13.73,1613672.0,12.0546,12.0634,12.0108,12.0371,1613672.0
2022-10-06 09:30:00,13.66,13.71,13.57,13.69,635651.0,11.9757,12.0195,11.8968,12.002,635651.0
2022-10-06 09:40:00,13.69,13.78,13.68,13.69,380252.0,12.002,12.0809,11.9932,12.002,380252.0
2022-10-06 09:50:00,13.7,13.73,13.63,13.64,1027591.0,12.0108,12.0371,11.9494,11.9582,1027591.0
2022-10-06 10:00:00,13.65,13.67,13.62,13.64,299401.0,11.9669,11.9845,11.9406,11.9582,299401.0
2022-10-06 10:10:00,13.64,13.64,13.56,13.61,599932.0,11.9582,11.9582,11.888,11.9319,599932.0
2022-10-06 10:20:00,13.6,13.63,13.56,13.57,595913.0,11.9231,11.9494,11.888,11.8968,595913.0
2022-10-06 10:30:00,13.57,13.58,13.53,13.57,550474.0,11.8968,11.9056,11.8617,11.8968,550474.0
2022-10-06 10:40:00,13.57,13.65,13.56,13.65,395582.0,11.8968,11.9669,11.888,11.9669,395582.0
2022-10-06 10:50:00,13.65,13.69,13.63,13.68,369333.0,11.9669,12.002,11.9494,11.9932,369333.0
2022-10-06 11:00:00,13.68,13.73,13.66,13.71,1030023.0,11.9932,12.0371,11.9757,12.0195,1030023.0
2022-10-06 11:10:00,13.71,13.72,13.66,13.71,448839.0,12.0195,12.0283,11.9757,12.0195,448839.0
2022-10-06 11:20:00,13.71,13.72,13.66,13.69,702308.0,12.0195,12.0283,11.9757,12.002,702308.0
2022-10-06 11:30:00,13.69,13.7,13.66,13.67,395055.0,12.002,12.0108,11.9757,11.9845,395055.0
2022-10-06 11:40:00,13.67,13.67,13.64,13.67,806230.0,11.9845,11.9845,11.9582,11.9845,806230.0
2022-10-06 11:50:00,13.66,13.69,13.59,13.61,608213.0,11.9757,12.002,11.9143,11.9319,608213.0
2022-10-06 12:00:00,13.61,13.64,13.59,13.61,558485.0,11.9319,11.9582,11.9143,11.9319,558485.0
2022-10-06 12:10:00,13.61,13.62,13.56,13.58,657275.0,11.9319,11.9406,11.888,11.9056,657275.0
2022-10-06 12:20:00,13.58,13.59,13.55,13.58,524141.0,11.9056,11.9143,11.8793,11.9056,524141.0
2022-10-06 12:30:00,13.58,13.63,13.56,13.63,341081.0,11.9056,11.9494,11.888,11.9494,341081.0
2022-10-06 12:40:00,13.63,13.64,13.61,13.63,324845.0,11.9494,11.9582,11.9319,11.9494,324845.0
2022-10-06 12:50:00,13.63,13.64,13.57,13.58,237187.0,11.9494,11.9582,11.8968,11.9056,237187.0
2022-10-06 13:00:00,13.58,13.6,13.56,13.58,367521.0,11.9056,11.9231,11.888,11.9056,367521.0
2022-10-06 13:10:00,13.58,13.63,13.57,13.6,293778.0,11.9056,11.9494,11.8968,11.9231,293778.0
2022-10-06 13:20:00,13.61,13.62,13.58,13.61,329241.0,11.9319,11.9406,11.9056,11.9319,329241.0
2022-10-06 13:30:00,13.61,13.61,13.57,13.59,342233.0,11.9319,11.9319,11.8968,11.9143,342233.0
2022-10-06 13:40:00,13.59,13.61,13.58,13.6,304031.0,11.9143,11.9319,11.9056,11.9231,304031.0
2022-10-06 13:50:00,13.61,13.62,13.59,13.61,347228.0,11.9319,11.9406,11.9143,11.9319,347228.0
2022-10-06 14:00:00,13.61,13.61,13.54,13.55,214016.0,11.9319,11.9319,11.8705,11.8793,214016.0
2022-10-06 14:10:00,13.56,13.56,13.51,13.53,306955.0,11.888,11.888,11.8442,11.8617,306955.0
2022-10-06 14:20:00,13.53,13.56,13.52,13.55,228275.0,11.8617,11.888,11.853,11.8793,228275.0
2022-10-06 14:30:00,13.56,13.59,13.54,13.57,507407.0,11.888,11.9143,11.8705,11.8968,507407.0
2022-10-06 14:40:00,13.56,13.58,13.54,13.56,1013678.0,11.888,11.9056,11.8705,11.888,1013678.0
2022-10-06 14:50:00,13.56,13.59,13.54,13.58,429222.0,11.888,11.9143,11.8705,11.9056,429222.0
2022-10-06 15:00:00,13.58,13.59,13.56,13.59,388639.0,11.9056,11.9143,11.888,11.9143,388639.0
2022-10-06 15:10:00,13.59,13.61,13.57,13.58,667185.0,11.9143,11.9319,11.8968,11.9056,667185.0
2022-10-06 15:20:00,13.58,13.62,13.57,13.62,568317.0,11.9056,11.9406,11.8968,11.9406,568317.0
2022-10-06 15:30:00,13.62,13.62,13.58,13.59,477587.0,11.9406,11.9406,11.9056,11.9143,477587.0
2022-10-06 15:40:00,13.58,13.61,13.57,13.59,629333.0,11.9056,11.9319,11.8968,11.9143,629333.0
2022-10-06 15:50:00,13.59,13.62,13.58,13.59,1337230.0,11.9143,11.9406,11.9056,11.9143,1337230.0
2022-10-07 09:30:00,13.49,13.51,13.29,13.32,792517.0,11.8267,11.8442,11.6513,11.6776,792517.0
2022-10-07 09:40:00,13.33,13.36,13.21,13.21,466614.0,11.6864,11.7127,11.5812,11.5812,466614.0
2022-10-07 09:50:00,13.21,13.22,13.16,13.17,192131.0,11.5812,11.5899,11.5373,11.5461,192131.0
2022-10-07 10:00:00,13.16,13.22,13.16,13.2,165538.0,11.5373,11.5899,11.5373,11.5724,165538.0
2022-10-07 10:10:00,13.19,13.25,13.18,13.25,376217.0,11.5636,11.6162,11.5549,11.6162,376217.0
2022-10-07 10:20:00,13.25,13.3,13.23,13.27,412059.0,11.6162,11.6601,11.5987,11.6338,412059.0
2022-10-07 10:30:00,13.27,13.32,13.26,13.3,313400.0,11.6338,11.6776,11.625,11.6601,313400.0
2022-10-07 10:40:00,13.31,13.36,13.3,13.36,259016.0,11.6688,11.7127,11.6601,11.7127,259016.0
2022-10-07 10:50:00,13.35,13.37,13.31,13.34,420305.0,11.7039,11.7214,11.6688,11.6951,420305.0
2022-10-07 11:00:00,13.35,13.38,13.32,13.33,282038.0,11.7039,11.7302,11.6776,11.6864,282038.0
2022-10-07 11:10:00,13.32,13.33,13.29,13.29,226130.0,11.6776,11.6864,11.6513,11.6513,226130.0
2022-10-07 11:20:00,13.29,13.32,13.27,13.31,306772.0,11.6513,11.6776,11.6338,11.6688,306772.0
2022-10-07 11:30:00,13.32,13.33,13.28,13.29,170826.0,11.6776,11.6864,11.6425,11.6513,170826.0
2022-10-07 11:40:00,13.29,13.31,13.26,13.27,267988.0,11.6513,11.6688,11.625,11.6338,267988.0
2022-10-07 11:50:00,13.27,13.31,13.26,13.29,216196.0,11.6338,11.6688,11.625,11.6513,216196.0
2022-10-07 12:00:00,13.29,13.33,13.28,13.31,429776.0,11.6513,11.6864,11.6425,11.6688,429776.0
2022-10-07 12:10:00,13.31,13.34,13.28,13.31,582340.0,11.6688,11.6951,11.6425,11.6688,582340.0
2022-10-07 12:20:00,13.31,13.31,13.26,13.29,537005.0,11.6688,11.6688,11.625,11.6513,537005.0
2022-10-07 12:30:00,13.29,13.29,13.24,13.26,725375.0,11.6513,11.6513,11.6075,11.625,725375.0
2022-10-07 12:40:00,13.27,13.27,13.21,13.22,254663.0,11.6338,11.6338,11.5812,11.5899,254663.0
2022-10-07 12:50:00,13.21,13.27,13.21,13.24,886611.0,11.5812,11.6338,11.5812,11.6075,886611.0
2022-10-07 13:00:00,13.23,13.24,13.19,13.21,636117.0,11.5987,11.6075,11.5636,11.5812,636117.0
2022-10-07 13:10:00,13.21,13.23,13.2,13.21,755987.0,11.5812,11.5987,11.5724,11.5812,755987.0
2022-10-07 13:20:00,13.22,13.24,13.21,13.22,388376.0,11.5899,11.6075,11.5812,11.5899,388376.0
2022-10-07 13:30:00,13.21,13.23,13.2,13.21,430707.0,11.5812,11.5987,11.5724,11.5812,430707.0
2022-10-07 13:40:00,13.22,13.25,13.21,13.23,511573.0,11.5899,11.6162,11.5812,11.5987,511573.0
2022-10-07 13:50:00,13.23,13.25,13.22,13.24,276944.0,11.5987,11.6162,11.5899,11.6075,276944.0
2022-10-07 14:00:00,13.23,13.25,13.21,13.23,583819.0,11.5987,11.6162,11.5812,11.5987,583819.0
2022-10-07 14:10:00,13.22,13.23,13.19,13.2,284845.0,11.5899,11.5987,11.5636,11.5724,284845.0
2022-10-07 14:20:00,13.2,13.21,13.17,13.17,287432.0,11.5724,11.5812,11.5461,11.5461,287432.0
2022-10-07 14:30:00,13.18,13.19,13.16,13.18,230901.0,11.5549,11.5636,11.5373,11.5549,230901.0
2022-10-07 14:40:00,13.18,13.19,13.15,13.18,538722.0,11.5549,11.5636,11.5286,11.5549,538722.0
2022-10-07 14:50:00,13.18,13.19,13.16,13.18,790986.0,11.5549,11.5636,11.5373,11.5549,790986.0
2022-10-07 15:00:00,13.18,13.22,13.16,13.19,1417479.0,11.5549,11.5899,11.5373,11.5636,1417479.0
2022-10-07 15:10:00,13.19,13.21,13.16,13.17,514623.0,11.5636,11.5812,11.5373,11.5461,514623.0
2022-10-07 15:20:00,13.17,13.18,13.14,13.15,370847.0,11.5461,11.5549,11.5198,11.5286,370847.0
2022-10-07 15:30:00,13.15,13.19,13.14,13.19,501378.0,11.5286,11.5636,11.5198,11.5636,501378.0
2022-10-07 15:40:00,13.19,13.23,13.18,13.2,1297658.0,11.5636,11.5987,11.5549,11.5724,1297658.0
2022-10-07 15:50:00,13.2,13.24,13.2,13.21,1410381.0,11.5724,11.6075,11.5724,11.5812,1410381.0
2022-10-10 09:30:00,13.31,13.37,13.25,13.3,428088.0,11.6688,11.7214,11.6162,11.6601,428088.0
2022-10-10 09:40:00,13.3,13.38,13.28,13.34,536973.0,11.6601,11.7302,11.6425,11.6951,536973.0
2022-10-10 09:50:00,13.34,13.35,13.2,13.21,791212.0,11.6951,11.7039,11.5724,11.5812,791212.0
2022-10-10 10:00:00,13.21,13.25,13.19,13.24,277773.0,11.5812,11.6162,11.5636,11.6075,277773.0
2022-10-10 10:10:00,13.24,13.29,13.24,13.28,297840.0,11.6075,11.6513,11.6075,11.6425,297840.0
2022-10-10 10:20:00,13.28,13.34,13.26,13.32,423243.0,11.6425,11.6951,11.625,11.6776,423243.0
2022-10-10 10:30:00,13.33,13.34,13.23,13.24,422947.0,11.6864,11.6951,11.5987,11.6075,422947.0
2022-10-10 10:40:00,13.24,13.29,13.22,13.28,317009.0,11.6075,11.6513,11.5899,11.6425,317009.0
2022-10-10 10:50:00,13.27,13.29,13.24,13.28,284395.0,11.6338,11.6513,11.6075,11.6425,284395.0
2022-10-10 11:00:00,13.27,13.27,13.22,13.27,337396.0,11.6338,11.6338,11.5899,11.6338,337396.0
2022-10-10 11:10:00,13.27,13.31,13.26,13.28,372198.0,11.6338,11.6688,11.625,11.6425,372198.0
2022-10-10 11:20:00,13.28,13.34,13.28,13.3,345505.0,11.6425,11.6951,11.6425,11.6601,345505.0
2022-10-10 11:30:00,13.29,13.3,13.24,13.25,390305.0,11.6513,11.6601,11.6075,11.6162,390305.0
2022-10-10 11:40:00,13.25,13.28,13.22,13.27,395692.0,11.6162,11.6425,11.5899,11.6338,395692.0
2022-10-10 11:50:00,13.28,13.29,13.26,13.27,411337.0,11.6425,11.6513,11.625,11.6338,411337.0
2022-10-10 12:00:00,13.26,13.28,13.23,13.25,369898.0,11.625,11.6425,11.5987,11.6162,369898.0
2022-10-10 12:10:00,13.24,13.26,13.22,13.23,406514.0,11.6075,11.625,11.5899,11.5987,406514.0
2022-10-10 12:20:00,13.23,13.24,13.17,13.18,514698.0,11.5987,11.6075,11.5461,11.5549,514698.0
2022-10-10 12:30:00,13.18,13.19,13.15,13.18,404517.0,11.5549,11.5636,11.5286,11.5549,404517.0
2022-10-10 12:40:00,13.18,13.18,13.15,13.16,315130.0,11.5549,11.5549,11.5286,11.5373,315130.0
2022-10-10 12:50:00,13.16,13.16,13.13,13.13,210715.0,11.5373,11.5373,11.511,11.511,210715.0
2022-10-10 13:00:00,13.13,13.14,13.08,13.1,201102.0,11.511,11.5198,11.4672,11.4847,201102.0
2022-10-10 13:10:00,13.09,13.14,13.08,13.1,459751.0,11.476,11.5198,11.4672,11.4847,459751.0
2022-10-10 13:20:00,13.1,13.13,13.09,13.12,276039.0,11.4847,11.511,11.476,11.5023,276039.0
2022-10-10 13:30:00,13.12,13.16,13.11,13.15,465362.0,11.5023,11.5373,11.4935,11.5286,465362.0
2022-10-10 13:40:00,13.15,13.25,13.14,13.24,314276.0,11.5286,11.6162,11.5198,11.6075,314276.0
2022-10-10 13:50:00,13.24,13.27,13.22,13.22,261670.0,11.6075,11.6338,11.5899,11.5899,261670.0
2022-10-10 14:00:00,13.22,13.24,13.21,13.21,212249.0,11.5899,11.6075,11.5812,11.5812,212249.0
2022-10-10 14:10:00,13.21,13.22,13.19,13.21,325082.0,11.5812,11.5899,11.5636,11.5812,325082.0
2022-10-10 14:20:00,13.21,13.22,13.18,13.2,307991.0,11.5812,11.5899,11.5549,11.5724,307991.0
2022-10-10 14:30:00,13.19,13.23,13.18,13.23,365105.0,11.5636,11.5987,11.5549,11.5987,365105.0
2022-10-10 14:40:00,13.23,13.24,13.19,13.21,381481.0,11.5987,11.6075,11.5636,11.5812,381481.0
2022-10-10 14:50:00,13.21,13.23,13.19,13.22,433625.0,11.5812,11.5987,11.5636,11.5899,433625.0
2022-10-10 15:00:00,13.21,13.24,13.2,13.22,640388.0,11.5812,11.6075,11.5724,11.5899,640388.0
2022-10-10 15:10:00,13.23,13.27,13.21,13.26,773087.0,11.5987,11.6338,11.5812,11.625,773087.0
2022-10-10 15:20:00,13.26,13.28,13.2,13.21,649294.0,11.625,11.6425,11.5724,11.5812,649294.0
2022-10-10 15:30:00,13.21,13.25,13.2,13.24,562783.0,11.5812,11.6162,11.5724,11.6075,562783.0
2022-10-10 15:40:00,13.24,13.27,13.22,13.26,442091.0,11.6075,11.6338,11.5899,11.625,442091.0
2022-10-10 15:50:00,13.25,13.27,13.22,13.23,990027.0,11.6162,11.6338,11.5899,11.5987,990027.0
2022-10-11 09:30:00,13.13,13.18,13.06,13.09,439237.0,11.511,11.5549,11.4497,11.476,439237.0
2022-10-11 09:40:00,13.09,13.12,13.04,13.06,635085.0,11.476,11.5023,11.4321,11.4497,635085.0
2022-10-11 09:50:00,13.06,13.11,13.04,13.07,182354.0,11.4497,11.4935,11.4321,11.4584,182354.0
2022-10-11 10:00:00,13.07,13.09,13.02,13.04,198141.0,11.4584,11.476,11.4146,11.4321,198141.0
2022-10-11 10:10:00,13.04,13.09,13.0,13.08,460331.0,11.4321,11.476,11.3971,11.4672,460331.0
2022-10-11 10:20:00,13.08,13.08,13.04,13.07,206062.0,11.4672,11.4672,11.4321,11.4584,206062.0
2022-10-11 10:30:00,13.07,13.09,13.03,13.07,233574.0,11.4584,11.476,11.4234,11.4584,233574.0
2022-10-11 10:40:00,13.07,13.11,13.06,13.08,304853.0,11.4584,11.4935,11.4497,11.4672,304853.0
2022-10-11 10:50:00,13.08,13.1,13.01,13.02,352891.0,11.4672,11.4847,11.4058,11.4146,352891.0
2022-10-11 11:00:00,13.02,13.08,13.0,13.05,523059.0,11.4146,11.4672,11.3971,11.4409,523059.0
2022-10-11 11:10:00,13.04,13.09,13.03,13.07,187706.0,11.4321,11.476,11.4234,11.4584,187706.0
2022-10-11 11:20:00,13.06,13.09,13.05,13.09,296680.0,11.4497,11.476,11.4409,11.476,296680.0
2022-10-11 11:30:00,13.09,13.13,13.08,13.1,425812.0,11.476,11.511,11.4672,11.4847,425812.0
2022-10-11 11:40:00,13.11,13.19,13.09,13.17,322393.0,11.4935,11.5636,11.476,11.5461,322393.0
2022-10-11 11:50:00,13.17,13.19,13.13,13.14,365018.0,11.5461,11.5636,11.511,11.5198,365018.0
2022-10-11 12:00:00,13.15,13.15,13.09,13.11,342503.0,11.5286,11.5286,11.476,11.4935,342503.0
2022-10-11 12:10:00,13.11,13.16,13.1,13.16,294294.0,11.4935,11.5373,11.4847,11.5373,294294.0
2022-10-11 12:20:00,13.16,13.19,13.15,13.18,393477.0,11.5373,11.5636,11.5286,11.5549,393477.0
2022-10-11 12:30:00,13.19,13.23,13.18,13.21,330018.0,11.5636,11.5987,11.5549,11.5812,330018.0
2022-10-11 12:40:00,13.21,13.27,13.21,13.27,398402.0,11.5812,11.6338,11.5812,11.6338,398402.0
2022-10-11 12:50:00,13.27,13.27,13.23,13.25,699351.0,11.6338,11.6338,11.5987,11.6162,699351.0
2022-10-11 13:00:00,13.25,13.27,13.22,13.25,472764.0,11.6162,11.6338,11.5899,11.6162,472764.0
2022-10-11 13:10:00,13.26,13.26,13.21,13.23,390850.0,11.625,11.625,11.5812,11.5987,390850.0
2022-10-11 13:20:00,13.23,13.26,13.22,13.24,338700.0,11.5987,11.625,11.5899,11.6075,338700.0
2022-10-11 13:30:00,13.24,13.26,13.22,13.24,284582.0,11.6075,11.625,11.5899,11.6075,284582.0
2022-10-11 13:40:00,13.25,13.26,13.23,13.24,270399.0,11.6162,11.625,11.5987,11.6075,270399.0
2022-10-11 13:50:00,13.24,13.26,13.23,13.26,308569.0,11.6075,11.625,11.5987,11.625,308569.0
2022-10-11 14:00:00,13.26,13.28,13.22,13.24,672365.0,11.625,11.6425,11.5899,11.6075,672365.0
2022-10-11 14:10:00,13.24,13.24,13.2,13.21,370208.0,11.6075,11.6075,11.5724,11.5812,370208.0
2022-10-11 14:20:00,13.21,13.24,13.2,13.23,368213.0,11.5812,11.6075,11.5724,11.5987,368213.0
2022-10-11 14:30:00,13.23,13.26,13.22,13.26,209166.0,11.5987,11.625,11.5899,11.625,209166.0
2022-10-11 14:40:00,13.25,13.26,13.14,13.16,366513.0,11.6162,11.625,11.5198,11.5373,366513.0
2022-10-11 14:50:00,13.16,13.17,13.07,13.08,396946.0,11.5373,11.5461,11.4584,11.4672,396946.0
2022-10-11 15:00:00,13.07,13.08,13.03,13.04,414452.0,11.4584,11.4672,11.4234,11.4321,414452.0
2022-10-11 15:10:00,13.03,13.05,13.0,13.03,484981.0,11.4234,11.4409,11.3971,11.4234,484981.0
2022-10-11 15:20:00,13.03,13.06,13.01,13.04,490866.0,11.4234,11.4497,11.4058,11.4321,490866.0
2022-10-11 15:30:00,13.04,13.09,13.02,13.09,437500.0,11.4321,11.476,11.4146,11.476,437500.0
2022-10-11 15:40:00,13.09,13.1,13.05,13.1,630079.0,11.476,11.4847,11.4409,11.4847,630079.0
2022-10-11 15:50:00,13.1,13.11,13.05,13.09,1048506.0,11.4847,11.4935,11.4409,11.476,1048506.0
2022-10-12 09:30:00,13.06,13.07,12.95,13.01,443005.0,11.4497,11.4584,11.3532,11.4058,443005.0
2022-10-12 09:40:00,13.02,13.03,12.95,12.96,483934.0,11.4146,11.4234,11.3532,11.362,483934.0
2022-10-12 09:50:00,12.96,13.03,12.96,13.02,210973.0,11.362,11.4234,11.362,11.4146,210973.0
2022-10-12 10:00:00,13.02,13.07,13.01,13.04,756565.0,11.4146,11.4584,11.4058,11.4321,756565.0
2022-10-12 10:10:00,13.05,13.09,13.03,13.08,263909.0,11.4409,11.476,11.4234,11.4672,263909.0
2022-10-12 10:20:00,13.09,13.1,13.02,13.09,405714.0,11.476,11.4847,11.4146,11.476,405714.0
2022-10-12 10:30:00,13.09,13.11,13.06,13.08,226765.0,11.476,11.4935,11.4497,11.4672,226765.0
2022-10-12 10:40:00,13.07,13.08,13.02,13.03,160356.0,11.4584,11.4672,11.4146,11.4234,160356.0
2022-10-12 10:50:00,13.03,13.07,13.02,13.06,207086.0,11.4234,11.4584,11.4146,11.4497,207086.0
2022-10-12 11:00:00,13.06,13.14,13.06,13.12,287150.0,11.4497,11.5198,11.4497,11.5023,287150.0
2022-10-12 11:10:00,13.12,13.14,13.1,13.13,206436.0,11.5023,11.5198,11.4847,11.511,206436.0
2022-10-12 11:20:00,13.13,13.14,13.09,13.1,153638.0,11.511,11.5198,11.476,11.4847,153638.0
2022-10-12 11:30:00,13.11,13.12,13.07,13.1,217234.0,11.4935,11.5023,11.4584,11.4847,217234.0
2022-10-12 11:40:00,13.1,13.15,13.09,13.11,269705.0,11.4847,11.5286,11.476,11.4935,269705.0
2022-10-12 11:50:00,13.11,13.15,13.1,13.15,205665.0,11.4935,11.5286,11.4847,11.5286,205665.0
2022-10-12 12:00:00,13.15,13.17,13.12,13.13,354189.0,11.5286,11.5461,11.5023,11.511,354189.0
2022-10-12 12:10:00,13.13,13.13,13.1,13.12,260411.0,11.511,11.511,11.4847,11.5023,260411.0
2022-10-12 12:20:00,13.12,13.13,13.1,13.11,290096.0,11.5023,11.511,11.4847,11.4935,290096.0
2022-10-12 12:30:00,13.11,13.13,13.09,13.11,225882.0,11.4935,11.511,11.476,11.4935,225882.0
2022-10-12 12:40:00,13.1,13.11,13.08,13.1,211510.0,11.4847,11.4935,11.4672,11.4847,211510.0
2022-10-12 12:50:00,13.1,13.14,13.09,13.12,345201.0,11.4847,11.5198,11.476,11.5023,345201.0
2022-10-12 13:00:00,13.12,13.13,13.1,13.12,158136.0,11.5023,11.511,11.4847,11.5023,158136.0
2022-10-12 13:10:00,13.12,13.12,13.08,13.09,309894.0,11.5023,11.5023,11.4672,11.476,309894.0
2022-10-12 13:20:00,13.09,13.11,13.08,13.1,113613.0,11.476,11.4935,11.4672,11.4847,113613.0
2022-10-12 13:30:00,13.1,13.1,13.06,13.09,150215.0,11.4847,11.4847,11.4497,11.476,150215.0
2022-10-12 13:40:00,13.09,13.1,13.06,13.08,261838.0,11.476,11.4847,11.4497,11.4672,261838.0
2022-10-12 13:50:00,13.08,13.09,13.07,13.08,86223.0,11.4672,11.476,11.4584,11.4672,86223.0
2022-10-12 14:00:00,13.08,13.15,13.07,13.12,474353.0,11.4672,11.5286,11.4584,11.5023,474353.0
2022-10-12 14:10:00,13.12,13.16,13.11,13.13,271744.0,11.5023,11.5373,11.4935,11.511,271744.0
2022-10-12 14:20:00,13.14,13.16,13.11,13.16,133446.0,11.5198,11.5373,11.4935,11.5373,133446.0
2022-10-12 14:30:00,13.16,13.17,13.13,13.15,155005.0,11.5373,11.5461,11.511,11.5286,155005.0
2022-10-12 14:40:00,13.15,13.16,13.12,13.13,200165.0,11.5286,11.5373,11.5023,11.511,200165.0
2022-10-12 14:50:00,13.12,13.14,13.11,13.13,297072.0,11.5023,11.5198,11.4935,11.511,297072.0
2022-10-12 15:00:00,13.13,13.14,13.1,13.12,278876.0,11.511,11.5198,11.4847,11.5023,278876.0
2022-10-12 15:10:00,13.11,13.13,13.1,13.13,325202.0,11.4935,11.511,11.4847,11.511,325202.0
2022-10-12 15:20:00,13.13,13.13,13.08,13.08,462196.0,11.511,11.511,11.4672,11.4672,462196.0
2022-10-12 15:30:00,13.09,13.1,13.06,13.08,512195.0,11.476,11.4847,11.4497,11.4672,512195.0
2022-10-12 15:40:00,13.08,13.09,13.05,13.06,351313.0,11.4672,11.476,11.4409,11.4497,351313.0
2022-10-12 15:50:00,13.05,13.07,13.02,13.03,1500818.0,11.4409,11.4584,11.4146,11.4234,1500818.0
2022-10-13 09:30:00,12.86,12.9,12.77,12.81,655587.0,11.2743,11.3094,11.1954,11.2305,655587.0
2022-10-13 09:40:00,12.81,12.96,12.78,12.96,464241.0,11.2305,11.362,11.2042,11.362,464241.0
2022-10-13 09:50:00,12.96,13.1,12.96,13.06,288971.0,11.362,11.4847,11.362,11.4497,288971.0
2022-10-13 10:00:00,13.06,13.13,13.02,13.13,338395.0,11.4497,11.511,11.4146,11.511,338395.0
2022-10-13 10:10:00,13.12,13.23,13.08,13.18,806935.0,11.5023,11.5987,11.4672,11.5549,806935.0
2022-10-13 10:20:00,13.19,13.22,13.11,13.12,761016.0,11.5636,11.5899,11.4935,11.5023,761016.0
2022-10-13 10:30:00,13.12,13.19,13.11,13.18,655487.0,11.5023,11.5636,11.4935,11.5549,655487.0
2022-10-13 10:40:00,13.18,13.27,13.16,13.27,499163.0,11.5549,11.6338,11.5373,11.6338,499163.0
2022-10-13 10:50:00,13.27,13.36,13.26,13.33,598266.0,11.6338,11.7127,11.625,11.6864,598266.0
2022-10-13 11:00:00,13.33,13.46,13.32,13.44,370876.0,11.6864,11.8004,11.6776,11.7828,370876.0
2022-10-13 11:10:00,13.44,13.56,13.41,13.49,524421.0,11.7828,11.888,11.7565,11.8267,524421.0
2022-10-13 11:20:00,13.49,13.6,13.46,13.51,649424.0,11.8267,11.9231,11.8004,11.8442,649424.0
2022-10-13 11:30:00,13.51,13.66,13.48,13.62,782485.0,11.8442,11.9757,11.8179,11.9406,782485.0
2022-10-13 11:40:00,13.63,13.64,13.51,13.57,907035.0,11.9494,11.9582,11.8442,11.8968,907035.0
2022-10-13 11:50:00,13.56,13.63,13.55,13.61,644481.0,11.888,11.9494,11.8793,11.9319,644481.0
2022-10-13 12:00:00,13.6,13.63,13.57,13.59,769685.0,11.9231,11.9494,11.8968,11.9143,769685.0
2022-10-13 12:10:00,13.59,13.64,13.56,13.6,425365.0,11.9143,11.9582,11.888,11.9231,425365.0
2022-10-13 12:20:00,13.59,13.66,13.57,13.65,671587.0,11.9143,11.9757,11.8968,11.9669,671587.0
2022-10-13 12:30:00,13.65,13.68,13.64,13.67,316486.0,11.9669,11.9932,11.9582,11.9845,316486.0
2022-10-13 12:40:00,13.66,13.79,13.66,13.78,337815.0,11.9757,12.0897,11.9757,12.0809,337815.0
2022-10-13 12:50:00,13.78,13.8,13.75,13.77,329681.0,12.0809,12.0984,12.0546,12.0721,329681.0
2022-10-13 13:00:00,13.77,13.78,13.74,13.75,478170.0,12.0721,12.0809,12.0458,12.0546,478170.0
2022-10-13 13:10:00,13.75,13.81,13.74,13.8,458153.0,12.0546,12.1072,12.0458,12.0984,458153.0
2022-10-13 13:20:00,13.79,13.89,13.79,13.88,721013.0,12.0897,12.1773,12.0897,12.1686,721013.0
2022-10-13 13:30:00,13.88,13.91,13.84,13.87,696520.0,12.1686,12.1949,12.1335,12.1598,696520.0
2022-10-13 13:40:00,13.87,13.88,13.84,13.86,458204.0,12.1598,12.1686,12.1335,12.151,458204.0
2022-10-13 13:50:00,13.87,13.88,13.84,13.86,246824.0,12.1598,12.1686,12.1335,12.151,246824.0
2022-10-13 14:00:00,13.86,13.87,13.82,13.85,256885.0,12.151,12.1598,12.116,12.1423,256885.0
2022-10-13 14:10:00,13.85,13.89,13.84,13.89,285814.0,12.1423,12.1773,12.1335,12.1773,285814.0
2022-10-13 14:20:00,13.89,13.9,13.8,13.81,358797.0,12.1773,12.1861,12.0984,12.1072,358797.0
2022-10-13 14:30:00,13.82,13.84,13.81,13.84,295605.0,12.116,12.1335,12.1072,12.1335,295605.0
2022-10-13 14:40:00,13.84,13.86,13.82,13.84,179755.0,12.1335,12.151,12.116,12.1335,179755.0
2022-10-13 14:50:00,13.85,13.9,13.83,13.88,304913.0,12.1423,12.1861,12.1247,12.1686,304913.0
2022-10-13 15:00:00,13.88,13.91,13.85,13.9,262877.0,12.1686,12.1949,12.1423,12.1861,262877.0
2022-10-13 15:10:00,13.9,13.92,13.88,13.91,265379.0,12.1861,12.2036,12.1686,12.1949,265379.0
2022-10-13 15:20:00,13.91,13.91,13.86,13.87,387075.0,12.1949,12.1949,12.151,12.1598,387075.0
2022-10-13 15:30:00,13.86,13.89,13.83,13.86,558376.0,12.151,12.1773,12.1247,12.151,558376.0
2022-10-13 15:40:00,13.86,13.89,13.83,13.88,509565.0,12.151,12.1773,12.1247,12.1686,509565.0
2022-10-13 15:50:00,13.88,13.91,13.83,13.89,2561720.0,12.1686,12.1949,12.1247,12.1773,2561720.0
2022-10-14 09:30:00,14.02,14.25,13.97,14.24,1126605.0,12.2913,12.4929,12.2475,12.4842,1126605.0
2022-10-14 09:40:00,14.23,14.23,13.96,14.04,693415.0,12.4754,12.4754,12.2387,12.3088,693415.0
2022-10-14 09:50:00,14.04,14.15,14.03,14.11,484559.0,12.3088,12.4053,12.3001,12.3702,484559.0
2022-10-14 10:00:00,14.11,14.11,13.92,13.97,715736.0,12.3702,12.3702,12.2036,12.2475,715736.0
2022-10-14 10:10:00,13.97,14.02,13.87,13.9,400489.0,12.2475,12.2913,12.1598,12.1861,400489.0
2022-10-14 10:20:00,13.89,13.9,13.77,13.79,1006986.0,12.1773,12.1861,12.0721,12.0897,1006986.0
2022-10-14 10:30:00,13.79,13.84,13.78,13.83,454249.0,12.0897,12.1335,12.0809,12.1247,454249.0
2022-10-14 10:40:00,13.83,13.85,13.74,13.76,377315.0,12.1247,12.1423,12.0458,12.0634,377315.0
2022-10-14 10:50:00,13.76,13.84,13.76,13.82,364112.0,12.0634,12.1335,12.0634,12.116,364112.0
2022-10-14 11:00:00,13.83,13.91,13.83,13.84,370167.0,12.1247,12.1949,12.1247,12.1335,370167.0
2022-10-14 11:10:00,13.84,13.86,13.8,13.81,363555.0,12.1335,12.151,12.0984,12.1072,363555.0
2022-10-14 11:20:00,13.82,13.87,13.8,13.84,304795.0,12.116,12.1598,12.0984,12.1335,304795.0
2022-10-14 11:30:00,13.84,13.84,13.77,13.81,240560.0,12.1335,12.1335,12.0721,12.1072,240560.0
2022-10-14 11:40:00,13.81,13.83,13.76,13.79,295788.0,12.1072,12.1247,12.0634,12.0897,295788.0
2022-10-14 11:50:00,13.79,13.82,13.77,13.79,388709.0,12.0897,12.116,12.0721,12.0897,388709.0
2022-10-14 12:00:00,13.8,13.87,13.77,13.77,401555.0,12.0984,12.1598,12.0721,12.0721,401555.0
2022-10-14 12:10:00,13.76,13.8,13.75,13.79,487267.0,12.0634,12.0984,12.0546,12.0897,487267.0
2022-10-14 12:20:00,13.79,13.8,13.74,13.77,342178.0,12.0897,12.0984,12.0458,12.0721,342178.0
2022-10-14 12:30:00,13.76,13.83,13.75,13.81,463995.0,12.0634,12.1247,12.0546,12.1072,463995.0
2022-10-14 12:40:00,13.8,13.83,13.77,13.78,145586.0,12.0984,12.1247,12.0721,12.0809,145586.0
2022-10-14 12:50:00,13.78,13.78,13.75,13.76,117757.0,12.0809,12.0809,12.0546,12.0634,117757.0
2022-10-14 13:00:00,13.76,13.8,13.73,13.73,257669.0,12.0634,12.0984,12.0371,12.0371,257669.0
2022-10-14 13:10:00,13.74,13.77,13.73,13.75,235582.0,12.0458,12.0721,12.0371,12.0546,235582.0
2022-10-14 13:20:00,13.76,13.76,13.72,13.76,260890.0,12.0634,12.0634,12.0283,12.0634,260890.0
2022-10-14 13:30:00,13.76,13.77,13.73,13.75,282764.0,12.0634,12.0721,12.0371,12.0546,282764.0
2022-10-14 13:40:00,13.75,13.77,13.72,13.73,340581.0,12.0546,12.0721,12.0283,12.0371,340581.0
2022-10-14 13:50:00,13.73,13.75,13.71,13.75,505843.0,12.0371,12.0546,12.0195,12.0546,505843.0
2022-10-14 14:00:00,13.74,13.75,13.69,13.7,470937.0,12.0458,12.0546,12.002,12.0108,470937.0
2022-10-14 14:10:00,13.69,13.7,13.66,13.67,498622.0,12.002,12.0108,11.9757,11.9845,498622.0
2022-10-14 14:20:00,13.67,13.67,13.64,13.66,351811.0,11.9845,11.9845,11.9582,11.9757,351811.0
2022-10-14 14:30:00,13.66,13.67,13.64,13.66,238313.0,11.9757,11.9845,11.9582,11.9757,238313.0
2022-10-14 14:40:00,13.66,13.68,13.62,13.67,187465.0,11.9757,11.9932,11.9406,11.9845,187465.0
2022-10-14 14:50:00,13.67,13.68,13.65,13.68,247750.0,11.9845,11.9932,11.9669,11.9932,247750.0
2022-10-14 15:00:00,13.68,13.72,13.67,13.68,192409.0,11.9932,12.0283,11.9845,11.9932,192409.0
2022-10-14 15:10:00,13.69,13.7,13.64,13.66,217810.0,12.002,12.0108,11.9582,11.9757,217810.0
2022-10-14 15:20:00,13.66,13.7,13.65,13.69,404894.0,11.9757,12.0108,11.9669,12.002,404894.0
2022-10-14 15:30:00,13.69,13.71,13.66,13.67,508765.0,12.002,12.0195,11.9757,11.9845,508765.0
2022-10-14 15:40:00,13.68,13.68,13.64,13.67,558499.0,11.9932,11.9932,11.9582,11.9845,558499.0
2022-10-14 15:50:00,13.67,13.69,13.63,13.67,3787552.0,11.9845,12.002,11.9494,11.9845,3787552.0
2022-10-17 09:30:00,13.81,14.08,13.81,14.04,1271750.0,12.1072,12.3439,12.1072,12.3088,1271750.0
2022-10-17 09:40:00,14.04,14.1,13.93,13.96,733143.0,12.3088,12.3614,12.2124,12.2387,733143.0
2022-10-17 09:50:00,13.96,13.98,13.83,13.85,900673.0,12.2387,12.2562,12.1247,12.1423,900673.0
2022-10-17 10:00:00,13.85,13.93,13.82,13.9,833891.0,12.1423,12.2124,12.116,12.1861,833891.0
2022-10-17 10:10:00,13.9,13.98,13.89,13.93,543071.0,12.1861,12.2562,12.1773,12.2124,543071.0
2022-10-17 10:20:00,13.93,13.96,13.84,13.85,388812.0,12.2124,12.2387,12.1335,12.1423,388812.0
2022-10-17 10:30:00,13.85,13.86,13.75,13.77,457678.0,12.1423,12.151,12.0546,12.0721,457678.0
2022-10-17 10:40:00,13.77,13.77,13.72,13.73,483827.0,12.0721,12.0721,12.0283,12.0371,483827.0
2022-10-17 10:50:00,13.73,13.74,13.67,13.69,540958.0,12.0371,12.0458,11.9845,12.002,540958.0
2022-10-17 11:00:00,13.69,13.73,13.68,13.7,459756.0,12.002,12.0371,11.9932,12.0108,459756.0
2022-10-17 11:10:00,13.7,13.73,13.69,13.71,345004.0,12.0108,12.0371,12.002,12.0195,345004.0
2022-10-17 11:20:00,13.72,13.79,13.71,13.79,335411.0,12.0283,12.0897,12.0195,12.0897,335411.0
2022-10-17 11:30:00,13.78,13.81,13.77,13.81,354661.0,12.0809,12.1072,12.0721,12.1072,354661.0
2022-10-17 11:40:00,13.81,13.82,13.77,13.79,222042.0,12.1072,12.116,12.0721,12.0897,222042.0
2022-10-17 11:50:00,13.79,13.8,13.76,13.77,209562.0,12.0897,12.0984,12.0634,12.0721,209562.0
2022-10-17 12:00:00,13.77,13.79,13.76,13.78,160906.0,12.0721,12.0897,12.0634,12.0809,160906.0
2022-10-17 12:10:00,13.78,13.79,13.73,13.74,298298.0,12.0809,12.0897,12.0371,12.0458,298298.0
2022-10-17 12:20:00,13.74,13.77,13.72,13.76,215985.0,12.0458,12.0721,12.0283,12.0634,215985.0
2022-10-17 12:30:00,13.76,13.79,13.75,13.77,327247.0,12.0634,12.0897,12.0546,12.0721,327247.0
2022-10-17 12:40:00,13.77,13.78,13.74,13.76,386230.0,12.0721,12.0809,12.0458,12.0634,386230.0
2022-10-17 12:50:00,13.76,13.77,13.74,13.75,203396.0,12.0634,12.0721,12.0458,12.0546,203396.0
2022-10-17 13:00:00,13.75,13.77,13.73,13.77,286627.0,12.0546,12.0721,12.0371,12.0721,286627.0
2022-10-17 13:10:00,13.76,13.8,13.76,13.77,234191.0,12.0634,12.0984,12.0634,12.0721,234191.0
2022-10-17 13:20:00,13.76,13.81,13.76,13.81,247178.0,12.0634,12.1072,12.0634,12.1072,247178.0
2022-10-17 13:30:00,13.81,13.82,13.78,13.79,167877.0,12.1072,12.116,12.0809,12.0897,167877.0
2022-10-17 13:40:00,13.79,13.82,13.78,13.81,258597.0,12.0897,12.116,12.0809,12.1072,258597.0
2022-10-17 13:50:00,13.81,13.82,13.79,13.81,282358.0,12.1072,12.116,12.0897,12.1072,282358.0
2022-10-17 14:00:00,13.8,13.82,13.76,13.78,242480.0,12.0984,12.116,12.0634,12.0809,242480.0
2022-10-17 14:10:00,13.78,13.78,13.75,13.77,254735.0,12.0809,12.0809,12.0546,12.0721,254735.0
2022-10-17 14:20:00,13.77,13.79,13.75,13.79,242038.0,12.0721,12.0897,12.0546,12.0897,242038.0
2022-10-17 14:30:00,13.79,13.8,13.76,13.8,170549.0,12.0897,12.0984,12.0634,12.0984,170549.0
2022-10-17 14:40:00,13.79,13.81,13.79,13.79,119762.0,12.0897,12.1072,12.0897,12.0897,119762.0
2022-10-17 14:50:00,13.79,13.81,13.78,13.79,187160.0,12.0897,12.1072,12.0809,12.0897,187160.0
2022-10-17 15:00:00,13.8,13.82,13.78,13.79,257531.0,12.0984,12.116,12.0809,12.0897,257531.0
2022-10-17 15:10:00,13.79,13.8,13.77,13.79,293852.0,12.0897,12.0984,12.0721,12.0897,293852.0
2022-10-17 15:20:00,13.79,13.81,13.78,13.81,275840.0,12.0897,12.1072,12.0809,12.1072,275840.0
2022-10-17 15:30:00,13.81,13.82,13.79,13.8,276756.0,12.1072,12.116,12.0897,12.0984,276756.0
2022-10-17 15:40:00,13.8,13.85,13.79,13.84,580262.0,12.0984,12.1423,12.0897,12.1335,580262.0
2022-10-17 15:50:00,13.85,13.88,13.84,13.85,1018707.0,12.1423,12.1686,12.1335,12.1423,1018707.0
2022-10-18 09:30:00,14.09,14.2,14.01,14.2,570038.0,12.3527,12.4491,12.2825,12.4491,570038.0
2022-10-18 09:40:00,14.2,14.21,14.09,14.12,608730.0,12.4491,12.4579,12.3527,12.379,608730.0
2022-10-18 09:50:00,14.12,14.21,14.1,14.21,671550.0,12.379,12.4579,12.3614,12.4579,671550.0
2022-10-18 10:00:00,14.21,14.32,14.2,14.29,508680.0,12.4579,12.5543,12.4491,12.528,508680.0
2022-10-18 10:10:00,14.29,14.29,14.17,14.19,1083040.0,12.528,12.528,12.4228,12.4403,1083040.0
2022-10-18 10:20:00,14.19,14.23,14.14,14.15,562904.0,12.4403,12.4754,12.3965,12.4053,562904.0
2022-10-18 10:30:00,14.15,14.16,14.11,14.13,937073.0,12.4053,12.414,12.3702,12.3877,937073.0
2022-10-18 10:40:00,14.13,14.17,14.1,14.11,568349.0,12.3877,12.4228,12.3614,12.3702,568349.0
2022-10-18 10:50:00,14.11,14.13,14.07,14.08,302359.0,12.3702,12.3877,12.3351,12.3439,302359.0
2022-10-18 11:00:00,14.09,14.12,14.03,14.04,821253.0,12.3527,12.379,12.3001,12.3088,821253.0
2022-10-18 11:10:00,14.05,14.08,13.99,14.0,928267.0,12.3176,12.3439,12.265,12.2738,928267.0
2022-10-18 11:20:00,14.0,14.01,13.94,13.97,654825.0,12.2738,12.2825,12.2212,12.2475,654825.0
2022-10-18 11:30:00,13.98,13.99,13.93,13.95,568365.0,12.2562,12.265,12.2124,12.2299,568365.0
2022-10-18 11:40:00,13.96,13.99,13.91,13.99,423787.0,12.2387,12.265,12.1949,12.265,423787.0
2022-10-18 11:50:00,14.0,14.02,13.98,14.0,355073.0,12.2738,12.2913,12.2562,12.2738,355073.0
2022-10-18 12:00:00,14.01,14.06,13.98,14.05,504038.0,12.2825,12.3264,12.2562,12.3176,504038.0
2022-10-18 12:10:00,14.06,14.11,14.05,14.07,468887.0,12.3264,12.3702,12.3176,12.3351,468887.0
2022-10-18 12:20:00,14.07,14.08,14.03,14.06,462298.0,12.3351,12.3439,12.3001,12.3264,462298.0
2022-10-18 12:30:00,14.07,14.1,14.04,14.06,622504.0,12.3351,12.3614,12.3088,12.3264,622504.0
2022-10-18 12:40:00,14.07,14.09,14.06,14.08,316271.0,12.3351,12.3527,12.3264,12.3439,316271.0
2022-10-18 12:50:00,14.07,14.12,14.07,14.08,283493.0,12.3351,12.379,12.3351,12.3439,283493.0
2022-10-18 13:00:00,14.08,14.1,14.05,14.09,689720.0,12.3439,12.3614,12.3176,12.3527,689720.0
2022-10-18 13:10:00,14.09,14.12,14.08,14.08,335968.0,12.3527,12.379,12.3439,12.3439,335968.0
2022-10-18 13:20:00,14.09,14.12,14.06,14.11,417524.0,12.3527,12.379,12.3264,12.3702,417524.0
2022-10-18 13:30:00,14.11,14.19,14.1,14.16,497931.0,12.3702,12.4403,12.3614,12.414,497931.0
2022-10-18 13:40:00,14.16,14.17,14.13,14.17,344510.0,12.414,12.4228,12.3877,12.4228,344510.0
2022-10-18 13:50:00,14.17,14.18,14.15,14.18,309052.0,12.4228,12.4316,12.4053,12.4316,309052.0
2022-10-18 14:00:00,14.18,14.18,14.13,14.14,305722.0,12.4316,12.4316,12.3877,12.3965,305722.0
2022-10-18 14:10:00,14.15,14.16,14.11,14.13,249136.0,12.4053,12.414,12.3702,12.3877,249136.0
2022-10-18 14:20:00,14.13,14.15,14.11,14.15,336022.0,12.3877,12.4053,12.3702,12.4053,336022.0
2022-10-18 14:30:00,14.15,14.15,14.08,14.1,354224.0,12.4053,12.4053,12.3439,12.3614,354224.0
2022-10-18 14:40:00,14.1,14.1,14.02,14.04,401337.0,12.3614,12.3614,12.2913,12.3088,401337.0
2022-10-18 14:50:00,14.04,14.05,14.01,14.04,314231.0,12.3088,12.3176,12.2825,12.3088,314231.0
2022-10-18 15:00:00,14.04,14.06,14.0,14.04,328082.0,12.3088,12.3264,12.2738,12.3088,328082.0
2022-10-18 15:10:00,14.04,14.06,14.01,14.04,493025.0,12.3088,12.3264,12.2825,12.3088,493025.0
2022-10-18 15:20:00,14.04,14.07,14.03,14.07,336010.0,12.3088,12.3351,12.3001,12.3351,336010.0
2022-10-18 15:30:00,14.07,14.12,14.05,14.1,373179.0,12.3351,12.379,12.3176,12.3614,373179.0
2022-10-18 15:40:00,14.1,14.12,14.09,14.11,514482.0,12.3614,12.379,12.3527,12.3702,514482.0
2022-10-18 15:50:00,14.11,14.13,14.07,14.13,1456751.0,12.3702,12.3877,12.3351,12.3877,1456751.0
2022-10-19 09:30:00,14.0,14.12,13.97,14.08,587269.0,12.2738,12.379,12.2475,12.3439,587269.0
2022-10-19 09:40:00,14.07,14.07,13.89,13.89,445145.0,12.3351,12.3351,12.1773,12.1773,445145.0
2022-10-19 09:50:00,13.89,13.98,13.86,13.93,1269902.0,12.1773,12.2562,12.151,12.2124,1269902.0
2022-10-19 10:00:00,13.93,13.98,13.89,13.94,340043.0,12.2124,12.2562,12.1773,12.2212,340043.0
2022-10-19 10:10:00,13.95,13.96,13.89,13.91,270919.0,12.2299,12.2387,12.1773,12.1949,270919.0
2022-10-19 10:20:00,13.92,14.01,13.91,13.98,627821.0,12.2036,12.2825,12.1949,12.2562,627821.0
2022-10-19 10:30:00,13.98,13.99,13.9,13.93,444521.0,12.2562,12.265,12.1861,12.2124,444521.0
2022-10-19 10:40:00,13.93,13.93,13.86,13.88,345729.0,12.2124,12.2124,12.151,12.1686,345729.0
2022-10-19 10:50:00,13.88,13.91,13.85,13.87,375425.0,12.1686,12.1949,12.1423,12.1598,375425.0
2022-10-19 11:00:00,13.87,13.87,13.81,13.81,1048088.0,12.1598,12.1598,12.1072,12.1072,1048088.0
2022-10-19 11:10:00,13.81,13.91,13.8,13.89,440498.0,12.1072,12.1949,12.0984,12.1773,440498.0
2022-10-19 11:20:00,13.89,13.91,13.86,13.87,680729.0,12.1773,12.1949,12.151,12.1598,680729.0
2022-10-19 11:30:00,13.86,13.87,13.81,13.85,420055.0,12.151,12.1598,12.1072,12.1423,420055.0
2022-10-19 11:40:00,13.85,13.86,13.83,13.85,194117.0,12.1423,12.151,12.1247,12.1423,194117.0
2022-10-19 11:50:00,13.85,13.86,13.8,13.8,344476.0,12.1423,12.151,12.0984,12.0984,344476.0
2022-10-19 12:00:00,13.8,13.81,13.77,13.78,340143.0,12.0984,12.1072,12.0721,12.0809,340143.0
2022-10-19 12:10:00,13.78,13.8,13.77,13.78,265501.0,12.0809,12.0984,12.0721,12.0809,265501.0
2022-10-19 12:20:00,13.78,13.79,13.72,13.73,314910.0,12.0809,12.0897,12.0283,12.0371,314910.0
2022-10-19 12:30:00,13.73,13.76,13.71,13.73,553275.0,12.0371,12.0634,12.0195,12.0371,553275.0
2022-10-19 12:40:00,13.72,13.72,13.65,13.66,284081.0,12.0283,12.0283,11.9669,11.9757,284081.0
2022-10-19 12:50:00,13.66,13.69,13.64,13.65,550503.0,11.9757,12.002,11.9582,11.9669,550503.0
2022-10-19 13:00:00,13.65,13.67,13.6,13.63,476912.0,11.9669,11.9845,11.9231,11.9494,476912.0
2022-10-19 13:10:00,13.63,13.64,13.6,13.61,316562.0,11.9494,11.9582,11.9231,11.9319,316562.0
2022-10-19 13:20:00,13.61,13.66,13.6,13.63,429725.0,11.9319,11.9757,11.9231,11.9494,429725.0
2022-10-19 13:30:00,13.63,13.64,13.59,13.6,287670.0,11.9494,11.9582,11.9143,11.9231,287670.0
2022-10-19 13:40:00,13.61,13.63,13.59,13.61,253950.0,11.9319,11.9494,11.9143,11.9319,253950.0
2022-10-19 13:50:00,13.61,13.62,13.59,13.62,236194.0,11.9319,11.9406,11.9143,11.9406,236194.0
2022-10-19 14:00:00,13.62,13.65,13.6,13.65,419486.0,11.9406,11.9669,11.9231,11.9669,419486.0
2022-10-19 14:10:00,13.64,13.65,13.61,13.63,256392.0,11.9582,11.9669,11.9319,11.9494,256392.0
2022-10-19 14:20:00,13.63,13.64,13.61,13.63,199986.0,11.9494,11.9582,11.9319,11.9494,199986.0
2022-10-19 14:30:00,13.63,13.63,13.58,13.58,325357.0,11.9494,11.9494,11.9056,11.9056,325357.0
2022-10-19 14:40:00,13.58,13.61,13.58,13.59,283428.0,11.9056,11.9319,11.9056,11.9143,283428.0
2022-10-19 14:50:00,13.59,13.62,13.57,13.61,297417.0,11.9143,11.9406,11.8968,11.9319,297417.0
2022-10-19 15:00:00,13.61,13.64,13.59,13.63,529481.0,11.9319,11.9582,11.9143,11.9494,529481.0
2022-10-19 15:10:00,13.63,13.67,13.62,13.66,436651.0,11.9494,11.9845,11.9406,11.9757,436651.0
2022-10-19 15:20:00,13.66,13.66,13.6,13.61,286495.0,11.9757,11.9757,11.9231,11.9319,286495.0
2022-10-19 15:30:00,13.61,13.64,13.6,13.61,353038.0,11.9319,11.9582,11.9231,11.9319,353038.0
2022-10-19 15:40:00,13.61,13.64,13.6,13.63,517564.0,11.9319,11.9582,11.9231,11.9494,517564.0
2022-10-19 15:50:00,13.62,13.65,13.6,13.63,1649059.0,11.9406,11.9669,11.9231,11.9494,1649059.0
2022-10-20 09:30:00,13.63,13.63,13.42,13.48,1197139.0,11.9494,11.9494,11.7653,11.8179,1197139.0
2022-10-20 09:40:00,13.49,13.6,13.48,13.55,507976.0,11.8267,11.9231,11.8179,11.8793,507976.0
2022-10-20 09:50:00,13.55,13.65,13.51,13.57,338205.0,11.8793,11.9669,11.8442,11.8968,338205.0
2022-10-20 10:00:00,13.58,13.71,13.57,13.7,486676.0,11.9056,12.0195,11.8968,12.0108,486676.0
2022-10-20 10:10:00,13.7,13.74,13.68,13.74,741346.0,12.0108,12.0458,11.9932,12.0458,741346.0
2022-10-20 10:20:00,13.74,13.75,13.65,13.68,378728.0,12.0458,12.0546,11.9669,11.9932,378728.0
2022-10-20 10:30:00,13.68,13.69,13.58,13.59,505587.0,11.9932,12.002,11.9056,11.9143,505587.0
2022-10-20 10:40:00,13.59,13.61,13.54,13.58,566772.0,11.9143,11.9319,11.8705,11.9056,566772.0
2022-10-20 10:50:00,13.58,13.6,13.53,13.59,400283.0,11.9056,11.9231,11.8617,11.9143,400283.0
2022-10-20 11:00:00,13.59,13.6,13.54,13.56,360634.0,11.9143,11.9231,11.8705,11.888,360634.0
2022-10-20 11:10:00,13.56,13.59,13.53,13.54,430754.0,11.888,11.9143,11.8617,11.8705,430754.0
2022-10-20 11:20:00,13.54,13.56,13.49,13.51,322501.0,11.8705,11.888,11.8267,11.8442,322501.0
2022-10-20 11:30:00,13.5,13.52,13.48,13.5,305859.0,11.8354,11.853,11.8179,11.8354,305859.0
2022-10-20 11:40:00,13.5,13.51,13.45,13.46,398465.0,11.8354,11.8442,11.7916,11.8004,398465.0
2022-10-20 11:50:00,13.46,13.47,13.37,13.38,363757.0,11.8004,11.8091,11.7214,11.7302,363757.0
2022-10-20 12:00:00,13.38,13.41,13.35,13.38,504569.0,11.7302,11.7565,11.7039,11.7302,504569.0
2022-10-20 12:10:00,13.37,13.42,13.37,13.42,290227.0,11.7214,11.7653,11.7214,11.7653,290227.0
2022-10-20 12:20:00,13.41,13.42,13.37,13.38,270577.0,11.7565,11.7653,11.7214,11.7302,270577.0
2022-10-20 12:30:00,13.38,13.4,13.35,13.36,314365.0,11.7302,11.7477,11.7039,11.7127,314365.0
2022-10-20 12:40:00,13.36,13.38,13.33,13.35,855578.0,11.7127,11.7302,11.6864,11.7039,855578.0
2022-10-20 12:50:00,13.36,13.36,13.31,13.35,952925.0,11.7127,11.7127,11.6688,11.7039,952925.0
2022-10-20 13:00:00,13.35,13.36,13.27,13.29,305686.0,11.7039,11.7127,11.6338,11.6513,305686.0
2022-10-20 13:10:00,13.29,13.33,13.25,13.25,313574.0,11.6513,11.6864,11.6162,11.6162,313574.0
2022-10-20 13:20:00,13.25,13.3,13.25,13.26,260442.0,11.6162,11.6601,11.6162,11.625,260442.0
2022-10-20 13:30:00,13.26,13.27,13.24,13.27,453783.0,11.625,11.6338,11.6075,11.6338,453783.0
2022-10-20 13:40:00,13.26,13.27,13.19,13.2,316637.0,11.625,11.6338,11.5636,11.5724,316637.0
2022-10-20 13:50:00,13.19,13.23,13.18,13.21,262594.0,11.5636,11.5987,11.5549,11.5812,262594.0
2022-10-20 14:00:00,13.21,13.22,13.16,13.18,276574.0,11.5812,11.5899,11.5373,11.5549,276574.0
2022-10-20 14:10:00,13.18,13.19,13.14,13.16,391424.0,11.5549,11.5636,11.5198,11.5373,391424.0
2022-10-20 14:20:00,13.16,13.16,13.1,13.11,1279999.0,11.5373,11.5373,11.4847,11.4935,1279999.0
2022-10-20 14:30:00,13.11,13.18,13.09,13.17,842134.0,11.4935,11.5549,11.476,11.5461,842134.0
2022-10-20 14:40:00,13.16,13.18,13.12,13.17,505362.0,11.5373,11.5549,11.5023,11.5461,505362.0
2022-10-20 14:50:00,13.16,13.2,13.15,13.18,360967.0,11.5373,11.5724,11.5286,11.5549,360967.0
2022-10-20 15:00:00,13.18,13.21,13.17,13.21,493337.0,11.5549,11.5812,11.5461,11.5812,493337.0
2022-10-20 15:10:00,13.21,13.21,13.14,13.15,421822.0,11.5812,11.5812,11.5198,11.5286,421822.0
2022-10-20 15:20:00,13.14,13.15,13.1,13.12,470286.0,11.5198,11.5286,11.4847,11.5023,470286.0
2022-10-20 15:30:00,13.12,13.16,13.1,13.14,650535.0,11.5023,11.5373,11.4847,11.5198,650535.0
2022-10-20 15:40:00,13.13,13.18,13.13,13.18,806307.0,11.511,11.5549,11.511,11.5549,806307.0
2022-10-20 15:50:00,13.18,13.22,13.17,13.2,2443033.0,11.5549,11.5899,11.5461,11.5724,2443033.0
2022-10-21 09:30:00,13.54,14.16,13.51,14.04,3455594.0,11.8705,12.414,11.8442,12.3088,3455594.0
2022-10-21 09:40:00,14.03,14.22,13.86,14.21,2539299.0,12.3001,12.4666,12.151,12.4579,2539299.0
2022-10-21 09:50:00,14.21,14.3,14.14,14.18,2070164.0,12.4579,12.5368,12.3965,12.4316,2070164.0
2022-10-21 10:00:00,14.18,14.32,14.14,14.31,1463665.0,12.4316,12.5543,12.3965,12.5455,1463665.0
2022-10-21 10:10:00,14.31,14.34,14.25,14.34,734627.0,12.5455,12.5718,12.4929,12.5718,734627.0
2022-10-21 10:20:00,14.34,14.39,14.11,14.12,1190576.0,12.5718,12.6157,12.3702,12.379,1190576.0
2022-10-21 10:30:00,14.12,14.16,14.0,14.09,1613805.0,12.379,12.414,12.2738,12.3527,1613805.0
2022-10-21 10:40:00,14.09,14.12,14.03,14.06,756558.0,12.3527,12.379,12.3001,12.3264,756558.0
2022-10-21 10:50:00,14.06,14.19,14.05,14.16,1012595.0,12.3264,12.4403,12.3176,12.414,1012595.0
2022-10-21 11:00:00,14.16,14.3,14.13,14.29,722464.0,12.414,12.5368,12.3877,12.528,722464.0
2022-10-21 11:10:00,14.29,14.3,14.2,14.21,1395027.0,12.528,12.5368,12.4491,12.4579,1395027.0
2022-10-21 11:20:00,14.2,14.21,14.05,14.06,725393.0,12.4491,12.4579,12.3176,12.3264,725393.0
2022-10-21 11:30:00,14.06,14.18,14.04,14.09,654872.0,12.3264,12.4316,12.3088,12.3527,654872.0
2022-10-21 11:40:00,14.09,14.19,14.03,14.19,726080.0,12.3527,12.4403,12.3001,12.4403,726080.0
2022-10-21 11:50:00,14.19,14.22,14.16,14.17,557474.0,12.4403,12.4666,12.414,12.4228,557474.0
2022-10-21 12:00:00,14.17,14.24,14.16,14.2,600726.0,12.4228,12.4842,12.414,12.4491,600726.0
2022-10-21 12:10:00,14.2,14.24,14.16,14.17,450090.0,12.4491,12.4842,12.414,12.4228,450090.0
2022-10-21 12:20:00,14.17,14.22,14.15,14.2,355301.0,12.4228,12.4666,12.4053,12.4491,355301.0
2022-10-21 12:30:00,14.2,14.25,14.18,14.19,573225.0,12.4491,12.4929,12.4316,12.4403,573225.0
2022-10-21 12:40:00,14.2,14.28,14.19,14.28,565506.0,12.4491,12.5192,12.4403,12.5192,565506.0
2022-10-21 12:50:00,14.28,14.29,14.23,14.24,470998.0,12.5192,12.528,12.4754,12.4842,470998.0
2022-10-21 13:00:00,14.24,14.32,14.23,14.27,701387.0,12.4842,12.5543,12.4754,12.5105,701387.0
2022-10-21 13:10:00,14.27,14.29,14.25,14.26,422336.0,12.5105,12.528,12.4929,12.5017,422336.0
2022-10-21 13:20:00,14.26,14.28,14.24,14.27,551391.0,12.5017,12.5192,12.4842,12.5105,551391.0
2022-10-21 13:30:00,14.27,14.3,14.24,14.28,477327.0,12.5105,12.5368,12.4842,12.5192,477327.0
2022-10-21 13:40:00,14.28,14.32,14.25,14.31,406805.0,12.5192,12.5543,12.4929,12.5455,406805.0
2022-10-21 13:50:00,14.31,14.32,14.28,14.31,503247.0,12.5455,12.5543,12.5192,12.5455,503247.0
2022-10-21 14:00:00,14.31,14.35,14.29,14.34,327751.0,12.5455,12.5806,12.528,12.5718,327751.0
2022-10-21 14:10:00,14.34,14.35,14.3,14.31,358048.0,12.5718,12.5806,12.5368,12.5455,358048.0
2022-10-21 14:20:00,14.31,14.33,14.27,14.33,369982.0,12.5455,12.5631,12.5105,12.5631,369982.0
2022-10-21 14:30:00,14.33,14.36,14.3,14.32,514347.0,12.5631,12.5894,12.5368,12.5543,514347.0
2022-10-21 14:40:00,14.32,14.33,14.3,14.33,468645.0,12.5543,12.5631,12.5368,12.5631,468645.0
2022-10-21 14:50:00,14.33,14.4,14.31,14.4,809210.0,12.5631,12.6244,12.5455,12.6244,809210.0
2022-10-21 15:00:00,14.39,14.4,14.34,14.39,767261.0,12.6157,12.6244,12.5718,12.6157,767261.0
2022-10-21 15:10:00,14.38,14.41,14.37,14.39,668395.0,12.6069,12.6332,12.5981,12.6157,668395.0
2022-10-21 15:20:00,14.39,14.42,14.38,14.42,982586.0,12.6157,12.642,12.6069,12.642,982586.0
2022-10-21 15:30:00,14.42,14.45,14.4,14.45,1031076.0,12.642,12.6683,12.6244,12.6683,1031076.0
2022-10-21 15:40:00,14.44,14.48,14.44,14.46,1030260.0,12.6595,12.6946,12.6595,12.677,1030260.0
2022-10-21 15:50:00,14.47,14.51,14.43,14.44,3947890.0,12.6858,12.7209,12.6507,12.6595,3947890.0
2022-10-24 09:30:00,14.59,14.93,14.54,14.84,1799475.0,12.791,13.0891,12.7472,13.0102,1799475.0
2022-10-24 09:40:00,14.83,14.98,14.75,14.91,1466463.0,13.0014,13.1329,12.9313,13.0716,1466463.0
2022-10-24 09:50:00,14.91,15.01,14.86,14.93,1707687.0,13.0716,13.1592,13.0277,13.0891,1707687.0
2022-10-24 10:00:00,14.93,14.94,14.8,14.87,635572.0,13.0891,13.0979,12.9751,13.0365,635572.0
2022-10-24 10:10:00,14.86,14.95,14.85,14.91,664042.0,13.0277,13.1066,13.019,13.0716,664042.0
2022-10-24 10:20:00,14.91,14.91,14.75,14.86,557424.0,13.0716,13.0716,12.9313,13.0277,557424.0
2022-10-24 10:30:00,14.86,14.95,14.84,14.89,969451.0,13.0277,13.1066,13.0102,13.054,969451.0
2022-10-24 10:40:00,14.89,14.91,14.81,14.84,831833.0,13.054,13.0716,12.9839,13.0102,831833.0
2022-10-24 10:50:00,14.84,14.96,14.83,14.93,727655.0,13.0102,13.1154,13.0014,13.0891,727655.0
2022-10-24 11:00:00,14.93,14.97,14.89,14.92,436208.0,13.0891,13.1242,13.054,13.0803,436208.0
2022-10-24 11:10:00,14.91,14.97,14.85,14.88,484372.0,13.0716,13.1242,13.019,13.0453,484372.0
2022-10-24 11:20:00,14.88,14.94,14.87,14.92,535969.0,13.0453,13.0979,13.0365,13.0803,535969.0
2022-10-24 11:30:00,14.92,14.92,14.87,14.91,446748.0,13.0803,13.0803,13.0365,13.0716,446748.0
2022-10-24 11:40:00,14.9,14.92,14.85,14.92,474403.0,13.0628,13.0803,13.019,13.0803,474403.0
2022-10-24 11:50:00,14.92,14.97,14.9,14.95,610265.0,13.0803,13.1242,13.0628,13.1066,610265.0
2022-10-24 12:00:00,14.94,15.0,14.93,14.97,494436.0,13.0979,13.1505,13.0891,13.1242,494436.0
2022-10-24 12:10:00,14.97,15.0,14.95,14.98,348483.0,13.1242,13.1505,13.1066,13.1329,348483.0
2022-10-24 12:20:00,14.98,15.0,14.96,14.97,299261.0,13.1329,13.1505,13.1154,13.1242,299261.0
2022-10-24 12:30:00,14.97,15.0,14.96,14.99,312990.0,13.1242,13.1505,13.1154,13.1417,312990.0
2022-10-24 12:40:00,14.99,15.0,14.96,14.99,271983.0,13.1417,13.1505,13.1154,13.1417,271983.0
2022-10-24 12:50:00,14.99,14.99,14.91,14.92,409482.0,13.1417,13.1417,13.0716,13.0803,409482.0
2022-10-24 13:00:00,14.92,14.97,14.89,14.96,689329.0,13.0803,13.1242,13.054,13.1154,689329.0
2022-10-24 13:10:00,14.97,14.98,14.94,14.96,412217.0,13.1242,13.1329,13.0979,13.1154,412217.0
2022-10-24 13:20:00,14.96,14.97,14.92,14.96,485763.0,13.1154,13.1242,13.0803,13.1154,485763.0
2022-10-24 13:30:00,14.96,14.97,14.9,14.93,858205.0,13.1154,13.1242,13.0628,13.0891,858205.0
2022-10-24 13:40:00,14.93,14.95,14.91,14.92,581160.0,13.0891,13.1066,13.0716,13.0803,581160.0
2022-10-24 13:50:00,14.92,14.93,14.87,14.88,963226.0,13.0803,13.0891,13.0365,13.0453,963226.0
2022-10-24 14:00:00,14.89,14.89,14.82,14.85,1010398.0,13.054,13.054,12.9927,13.019,1010398.0
2022-10-24 14:10:00,14.85,14.88,14.83,14.87,827190.0,13.019,13.0453,13.0014,13.0365,827190.0
2022-10-24 14:20:00,14.88,14.88,14.84,14.86,1179832.0,13.0453,13.0453,13.0102,13.0277,1179832.0
2022-10-24 14:30:00,14.86,14.87,14.83,14.85,632247.0,13.0277,13.0365,13.0014,13.019,632247.0
2022-10-24 14:40:00,14.85,14.9,14.83,14.89,482906.0,13.019,13.0628,13.0014,13.054,482906.0
2022-10-24 14:50:00,14.89,14.91,14.85,14.88,821187.0,13.054,13.0716,13.019,13.0453,821187.0
2022-10-24 15:00:00,14.89,14.89,14.86,14.86,557690.0,13.054,13.054,13.0277,13.0277,557690.0
2022-10-24 15:10:00,14.87,14.89,14.85,14.87,516135.0,13.0365,13.054,13.019,13.0365,516135.0
2022-10-24 15:20:00,14.87,14.87,14.83,14.84,953175.0,13.0365,13.0365,13.0014,13.0102,953175.0
2022-10-24 15:30:00,14.84,14.87,14.83,14.83,679550.0,13.0102,13.0365,13.0014,13.0014,679550.0
2022-10-24 15:40:00,14.83,14.84,14.78,14.81,1482928.0,13.0014,13.0102,12.9576,12.9839,1482928.0
2022-10-24 15:50:00,14.81,14.85,14.8,14.84,2886136.0,12.9839,13.019,12.9751,13.0102,2886136.0
2022-10-25 09:30:00,14.72,14.81,14.68,14.76,700270.0,12.905,12.9839,12.8699,12.9401,700270.0
2022-10-25 09:40:00,14.76,14.85,14.74,14.79,429578.0,12.9401,13.019,12.9225,12.9664,429578.0
2022-10-25 09:50:00,14.79,14.87,14.77,14.82,545813.0,12.9664,13.0365,12.9488,12.9927,545813.0
2022-10-25 10:00:00,14.82,14.84,14.66,14.68,719469.0,12.9927,13.0102,12.8524,12.8699,719469.0
2022-10-25 10:10:00,14.68,14.73,14.65,14.7,675361.0,12.8699,12.9138,12.8436,12.8875,675361.0
2022-10-25 10:20:00,14.7,14.75,14.67,14.74,561023.0,12.8875,12.9313,12.8612,12.9225,561023.0
2022-10-25 10:30:00,14.75,14.75,14.64,14.67,661263.0,12.9313,12.9313,12.8349,12.8612,661263.0
2022-10-25 10:40:00,14.66,14.7,14.6,14.69,480023.0,12.8524,12.8875,12.7998,12.8787,480023.0
2022-10-25 10:50:00,14.69,14.73,14.67,14.68,531926.0,12.8787,12.9138,12.8612,12.8699,531926.0
2022-10-25 11:00:00,14.68,14.72,14.64,14.7,738293.0,12.8699,12.905,12.8349,12.8875,738293.0
2022-10-25 11:10:00,14.7,14.75,14.69,14.75,442652.0,12.8875,12.9313,12.8787,12.9313,442652.0
2022-10-25 11:20:00,14.75,14.81,14.73,14.78,920581.0,12.9313,12.9839,12.9138,12.9576,920581.0
2022-10-25 11:30:00,14.77,14.83,14.76,14.79,313345.0,12.9488,13.0014,12.9401,12.9664,313345.0
2022-10-25 11:40:00,14.79,14.84,14.78,14.84,305134.0,12.9664,13.0102,12.9576,13.0102,305134.0
2022-10-25 11:50:00,14.84,14.85,14.82,14.84,204961.0,13.0102,13.019,12.9927,13.0102,204961.0
2022-10-25 12:00:00,14.84,14.86,14.83,14.85,265390.0,13.0102,13.0277,13.0014,13.019,265390.0
2022-10-25 12:10:00,14.85,14.86,14.83,14.86,208890.0,13.019,13.0277,13.0014,13.0277,208890.0
2022-10-25 12:20:00,14.86,14.87,14.82,14.84,338829.0,13.0277,13.0365,12.9927,13.0102,338829.0
2022-10-25 12:30:00,14.83,14.84,14.8,14.82,645484.0,13.0014,13.0102,12.9751,12.9927,645484.0
2022-10-25 12:40:00,14.82,14.83,14.8,14.81,552002.0,12.9927,13.0014,12.9751,12.9839,552002.0
2022-10-25 12:50:00,14.8,14.82,14.8,14.8,328567.0,12.9751,12.9927,12.9751,12.9751,328567.0
2022-10-25 13:00:00,14.81,14.84,14.8,14.83,285698.0,12.9839,13.0102,12.9751,13.0014,285698.0
2022-10-25 13:10:00,14.82,14.83,14.79,14.82,198684.0,12.9927,13.0014,12.9664,12.9927,198684.0
2022-10-25 13:20:00,14.82,14.84,14.81,14.84,294834.0,12.9927,13.0102,12.9839,13.0102,294834.0
2022-10-25 13:30:00,14.83,14.87,14.81,14.82,432493.0,13.0014,13.0365,12.9839,12.9927,432493.0
2022-10-25 13:40:00,14.83,14.83,14.79,14.81,339825.0,13.0014,13.0014,12.9664,12.9839,339825.0
2022-10-25 13:50:00,14.81,14.83,14.79,14.83,191390.0,12.9839,13.0014,12.9664,13.0014,191390.0
2022-10-25 14:00:00,14.82,14.83,14.8,14.83,332491.0,12.9927,13.0014,12.9751,13.0014,332491.0
2022-10-25 14:10:00,14.82,14.84,14.81,14.83,212244.0,12.9927,13.0102,12.9839,13.0014,212244.0
2022-10-25 14:20:00,14.83,14.84,14.81,14.83,260957.0,13.0014,13.0102,12.9839,13.0014,260957.0
2022-10-25 14:30:00,14.83,14.84,14.82,14.84,174118.0,13.0014,13.0102,12.9927,13.0102,174118.0
2022-10-25 14:40:00,14.84,14.84,14.8,14.81,225214.0,13.0102,13.0102,12.9751,12.9839,225214.0
2022-10-25 14:50:00,14.81,14.83,14.8,14.81,206747.0,12.9839,13.0014,12.9751,12.9839,206747.0
2022-10-25 15:00:00,14.81,14.86,14.81,14.85,300135.0,12.9839,13.0277,12.9839,13.019,300135.0
2022-10-25 15:10:00,14.85,14.87,14.84,14.86,300313.0,13.019,13.0365,13.0102,13.0277,300313.0
2022-10-25 15:20:00,14.87,14.89,14.86,14.89,287705.0,13.0365,13.054,13.0277,13.054,287705.0
2022-10-25 15:30:00,14.89,14.92,14.88,14.9,491562.0,13.054,13.0803,13.0453,13.0628,491562.0
2022-10-25 15:40:00,14.9,14.9,14.88,14.89,601660.0,13.0628,13.0628,13.0453,13.054,601660.0
2022-10-25 15:50:00,14.88,14.89,14.84,14.84,1394073.0,13.0453,13.054,13.0102,13.0102,1394073.0
2022-10-26 09:30:00,14.86,14.98,14.86,14.93,358229.0,13.0277,13.1329,13.0277,13.0891,358229.0
2022-10-26 09:40:00,14.93,14.98,14.86,14.91,335190.0,13.0891,13.1329,13.0277,13.0716,335190.0
2022-10-26 09:50:00,14.9,14.93,14.85,14.86,412827.0,13.0628,13.0891,13.019,13.0277,412827.0
2022-10-26 10:00:00,14.86,14.97,14.85,14.96,617730.0,13.0277,13.1242,13.019,13.1154,617730.0
2022-10-26 10:10:00,14.96,14.97,14.91,14.94,286928.0,13.1154,13.1242,13.0716,13.0979,286928.0
2022-10-26 10:20:00,14.93,15.03,14.93,15.01,671104.0,13.0891,13.1768,13.0891,13.1592,671104.0
2022-10-26 10:30:00,15.02,15.02,14.89,14.92,204281.0,13.168,13.168,13.054,13.0803,204281.0
2022-10-26 10:40:00,14.92,14.94,14.89,14.92,200921.0,13.0803,13.0979,13.054,13.0803,200921.0
2022-10-26 10:50:00,14.92,14.97,14.91,14.94,284745.0,13.0803,13.1242,13.0716,13.0979,284745.0
2022-10-26 11:00:00,14.94,15.03,14.93,15.01,242754.0,13.0979,13.1768,13.0891,13.1592,242754.0
2022-10-26 11:10:00,15.02,15.04,15.01,15.02,303181.0,13.168,13.1855,13.1592,13.168,303181.0
2022-10-26 11:20:00,15.02,15.05,15.01,15.03,200787.0,13.168,13.1943,13.1592,13.1768,200787.0
2022-10-26 11:30:00,15.03,15.05,15.02,15.03,168850.0,13.1768,13.1943,13.168,13.1768,168850.0
2022-10-26 11:40:00,15.04,15.05,15.0,15.03,308252.0,13.1855,13.1943,13.1505,13.1768,308252.0
2022-10-26 11:50:00,15.04,15.04,14.97,15.0,316552.0,13.1855,13.1855,13.1242,13.1505,316552.0
2022-10-26 12:00:00,15.01,15.03,14.96,14.98,236260.0,13.1592,13.1768,13.1154,13.1329,236260.0
2022-10-26 12:10:00,14.98,15.02,14.95,15.01,467978.0,13.1329,13.168,13.1066,13.1592,467978.0
2022-10-26 12:20:00,15.01,15.02,14.96,14.96,188920.0,13.1592,13.168,13.1154,13.1154,188920.0
2022-10-26 12:30:00,14.96,15.01,14.95,14.96,267449.0,13.1154,13.1592,13.1066,13.1154,267449.0
2022-10-26 12:40:00,14.96,14.99,14.91,14.93,297721.0,13.1154,13.1417,13.0716,13.0891,297721.0
2022-10-26 12:50:00,14.92,14.94,14.89,14.92,307429.0,13.0803,13.0979,13.054,13.0803,307429.0
2022-10-26 13:00:00,14.92,14.94,14.88,14.91,341543.0,13.0803,13.0979,13.0453,13.0716,341543.0
2022-10-26 13:10:00,14.92,14.94,14.89,14.94,293115.0,13.0803,13.0979,13.054,13.0979,293115.0
2022-10-26 13:20:00,14.94,14.98,14.92,14.96,397581.0,13.0979,13.1329,13.0803,13.1154,397581.0
2022-10-26 13:30:00,14.96,14.98,14.93,14.98,252758.0,13.1154,13.1329,13.0891,13.1329,252758.0
2022-10-26 13:40:00,14.98,15.0,14.96,14.96,181317.0,13.1329,13.1505,13.1154,13.1154,181317.0
2022-10-26 13:50:00,14.96,15.01,14.96,15.0,261070.0,13.1154,13.1592,13.1154,13.1505,261070.0
2022-10-26 14:00:00,15.0,15.04,14.99,15.03,219993.0,13.1505,13.1855,13.1417,13.1768,219993.0
2022-10-26 14:10:00,15.03,15.03,15.0,15.01,237198.0,13.1768,13.1768,13.1505,13.1592,237198.0
2022-10-26 14:20:00,15.0,15.01,14.97,14.99,261097.0,13.1505,13.1592,13.1242,13.1417,261097.0
2022-10-26 14:30:00,14.99,15.0,14.97,15.0,165258.0,13.1417,13.1505,13.1242,13.1505,165258.0
2022-10-26 14:40:00,15.0,15.0,14.95,14.97,268793.0,13.1505,13.1505,13.1066,13.1242,268793.0
2022-10-26 14:50:00,14.97,14.98,14.92,14.94,497759.0,13.1242,13.1329,13.0803,13.0979,497759.0
2022-10-26 15:00:00,14.93,14.93,14.88,14.9,257400.0,13.0891,13.0891,13.0453,13.0628,257400.0
2022-10-26 15:10:00,14.9,14.92,14.87,14.92,256592.0,13.0628,13.0803,13.0365,13.0803,256592.0
2022-10-26 15:20:00,14.92,14.92,14.89,14.92,243287.0,13.0803,13.0803,13.054,13.0803,243287.0
2022-10-26 15:30:00,14.92,14.93,14.9,14.92,293299.0,13.0803,13.0891,13.0628,13.0803,293299.0
2022-10-26 15:40:00,14.92,14.95,14.91,14.93,397989.0,13.0803,13.1066,13.0716,13.0891,397989.0
2022-10-26 15:50:00,14.93,14.94,14.89,14.91,910381.0,13.0891,13.0979,13.054,13.0716,910381.0
2022-10-27 09:30:00,15.06,15.17,15.02,15.08,689200.0,13.2031,13.2995,13.168,13.2206,689200.0
2022-10-27 09:40:00,15.08,15.11,15.0,15.01,863021.0,13.2206,13.2469,13.1505,13.1592,863021.0
2022-10-27 09:50:00,15.02,15.09,14.96,15.07,326309.0,13.168,13.2294,13.1154,13.2118,326309.0
2022-10-27 10:00:00,15.06,15.13,15.03,15.08,350649.0,13.2031,13.2644,13.1768,13.2206,350649.0
2022-10-27 10:10:00,15.07,15.14,15.05,15.13,314593.0,13.2118,13.2732,13.1943,13.2644,314593.0
2022-10-27 10:20:00,15.13,15.16,15.08,15.11,301665.0,13.2644,13.2907,13.2206,13.2469,301665.0
2022-10-27 10:30:00,15.11,15.15,15.06,15.09,329064.0,13.2469,13.282,13.2031,13.2294,329064.0
2022-10-27 10:40:00,15.08,15.1,15.05,15.08,302325.0,13.2206,13.2381,13.1943,13.2206,302325.0
2022-10-27 10:50:00,15.08,15.11,15.06,15.08,258654.0,13.2206,13.2469,13.2031,13.2206,258654.0
2022-10-27 11:00:00,15.08,15.13,15.06,15.12,328876.0,13.2206,13.2644,13.2031,13.2557,328876.0
2022-10-27 11:10:00,15.12,15.14,15.04,15.05,403178.0,13.2557,13.2732,13.1855,13.1943,403178.0
2022-10-27 11:20:00,15.06,15.1,15.04,15.1,318460.0,13.2031,13.2381,13.1855,13.2381,318460.0
2022-10-27 11:30:00,15.1,15.12,15.06,15.08,476981.0,13.2381,13.2557,13.2031,13.2206,476981.0
2022-10-27 11:40:00,15.08,15.08,15.01,15.04,255305.0,13.2206,13.2206,13.1592,13.1855,255305.0
2022-10-27 11:50:00,15.04,15.07,15.03,15.04,224125.0,13.1855,13.2118,13.1768,13.1855,224125.0
2022-10-27 12:00:00,15.05,15.1,15.03,15.07,447199.0,13.1943,13.2381,13.1768,13.2118,447199.0
2022-10-27 12:10:00,15.08,15.08,15.05,15.06,982133.0,13.2206,13.2206,13.1943,13.2031,982133.0
2022-10-27 12:20:00,15.07,15.08,15.0,15.01,217789.0,13.2118,13.2206,13.1505,13.1592,217789.0
2022-10-27 12:30:00,15.01,15.05,14.98,14.99,222947.0,13.1592,13.1943,13.1329,13.1417,222947.0
2022-10-27 12:40:00,14.99,15.0,14.97,14.99,204689.0,13.1417,13.1505,13.1242,13.1417,204689.0
2022-10-27 12:50:00,15.0,15.05,14.99,15.04,311230.0,13.1505,13.1943,13.1417,13.1855,311230.0
2022-10-27 13:00:00,15.04,15.1,15.03,15.09,160664.0,13.1855,13.2381,13.1768,13.2294,160664.0
2022-10-27 13:10:00,15.09,15.1,15.06,15.08,219962.0,13.2294,13.2381,13.2031,13.2206,219962.0
2022-10-27 13:20:00,15.08,15.11,15.05,15.05,217830.0,13.2206,13.2469,13.1943,13.1943,217830.0
2022-10-27 13:30:00,15.05,15.06,15.02,15.02,221515.0,13.1943,13.2031,13.168,13.168,221515.0
2022-10-27 13:40:00,15.03,15.04,15.0,15.01,209725.0,13.1768,13.1855,13.1505,13.1592,209725.0
2022-10-27 13:50:00,15.02,15.02,14.96,14.96,150287.0,13.168,13.168,13.1154,13.1154,150287.0
2022-10-27 14:00:00,14.96,14.97,14.93,14.94,157445.0,13.1154,13.1242,13.0891,13.0979,157445.0
2022-10-27 14:10:00,14.95,14.97,14.94,14.96,185750.0,13.1066,13.1242,13.0979,13.1154,185750.0
2022-10-27 14:20:00,14.96,14.98,14.95,14.96,246919.0,13.1154,13.1329,13.1066,13.1154,246919.0
2022-10-27 14:30:00,14.96,14.98,14.95,14.96,250044.0,13.1154,13.1329,13.1066,13.1154,250044.0
2022-10-27 14:40:00,14.96,14.97,14.95,14.96,120769.0,13.1154,13.1242,13.1066,13.1154,120769.0
2022-10-27 14:50:00,14.96,14.97,14.92,14.94,322511.0,13.1154,13.1242,13.0803,13.0979,322511.0
2022-10-27 15:00:00,14.94,14.98,14.9,14.9,282901.0,13.0979,13.1329,13.0628,13.0628,282901.0
2022-10-27 15:10:00,14.91,14.93,14.9,14.9,317910.0,13.0716,13.0891,13.0628,13.0628,317910.0
2022-10-27 15:20:00,14.91,14.93,14.89,14.9,506517.0,13.0716,13.0891,13.054,13.0628,506517.0
2022-10-27 15:30:00,14.89,14.94,14.87,14.91,360629.0,13.054,13.0979,13.0365,13.0716,360629.0
2022-10-27 15:40:00,14.92,14.93,14.89,14.91,549533.0,13.0803,13.0891,13.054,13.0716,549533.0
2022-10-27 15:50:00,14.91,14.93,14.87,14.9,1300897.0,13.0716,13.0891,13.0365,13.0628,1300897.0
2022-10-28 09:30:00,15.04,15.11,14.97,15.06,500285.0,13.1855,13.2469,13.1242,13.2031,500285.0
2022-10-28 09:40:00,15.06,15.1,15.01,15.09,896650.0,13.2031,13.2381,13.1592,13.2294,896650.0
2022-10-28 09:50:00,15.08,15.11,15.05,15.07,345971.0,13.2206,13.2469,13.1943,13.2118,345971.0
2022-10-28 10:00:00,15.07,15.08,14.93,14.96,442798.0,13.2118,13.2206,13.0891,13.1154,442798.0
2022-10-28 10:10:00,14.95,15.05,14.92,15.02,321201.0,13.1066,13.1943,13.0803,13.168,321201.0
2022-10-28 10:20:00,15.02,15.05,14.97,15.03,322470.0,13.168,13.1943,13.1242,13.1768,322470.0
2022-10-28 10:30:00,15.04,15.05,14.99,15.0,227386.0,13.1855,13.1943,13.1417,13.1505,227386.0
2022-10-28 10:40:00,15.01,15.05,15.0,15.04,346797.0,13.1592,13.1943,13.1505,13.1855,346797.0
2022-10-28 10:50:00,15.04,15.07,15.03,15.04,250447.0,13.1855,13.2118,13.1768,13.1855,250447.0
2022-10-28 11:00:00,15.05,15.07,15.01,15.04,257439.0,13.1943,13.2118,13.1592,13.1855,257439.0
2022-10-28 11:10:00,15.04,15.06,15.01,15.04,182157.0,13.1855,13.2031,13.1592,13.1855,182157.0
2022-10-28 11:20:00,15.04,15.05,15.01,15.03,257074.0,13.1855,13.1943,13.1592,13.1768,257074.0
2022-10-28 11:30:00,15.04,15.07,15.03,15.05,302703.0,13.1855,13.2118,13.1768,13.1943,302703.0
2022-10-28 11:40:00,15.06,15.1,15.05,15.1,339407.0,13.2031,13.2381,13.1943,13.2381,339407.0
2022-10-28 11:50:00,15.09,15.11,15.08,15.09,257052.0,13.2294,13.2469,13.2206,13.2294,257052.0
2022-10-28 12:00:00,15.09,15.09,15.03,15.07,378324.0,13.2294,13.2294,13.1768,13.2118,378324.0
2022-10-28 12:10:00,15.07,15.1,15.06,15.09,431132.0,13.2118,13.2381,13.2031,13.2294,431132.0
2022-10-28 12:20:00,15.09,15.11,15.08,15.1,280533.0,13.2294,13.2469,13.2206,13.2381,280533.0
2022-10-28 12:30:00,15.1,15.12,15.09,15.1,192789.0,13.2381,13.2557,13.2294,13.2381,192789.0
2022-10-28 12:40:00,15.1,15.12,15.06,15.11,331764.0,13.2381,13.2557,13.2031,13.2469,331764.0
2022-10-28 12:50:00,15.1,15.12,15.1,15.11,183464.0,13.2381,13.2557,13.2381,13.2469,183464.0
2022-10-28 13:00:00,15.11,15.12,15.09,15.12,132318.0,13.2469,13.2557,13.2294,13.2557,132318.0
2022-10-28 13:10:00,15.11,15.13,15.1,15.1,124019.0,13.2469,13.2644,13.2381,13.2381,124019.0
2022-10-28 13:20:00,15.1,15.11,15.08,15.08,240799.0,13.2381,13.2469,13.2206,13.2206,240799.0
2022-10-28 13:30:00,15.08,15.1,15.08,15.09,268878.0,13.2206,13.2381,13.2206,13.2294,268878.0
2022-10-28 13:40:00,15.08,15.09,15.06,15.07,273494.0,13.2206,13.2294,13.2031,13.2118,273494.0
2022-10-28 13:50:00,15.06,15.07,15.02,15.03,403778.0,13.2031,13.2118,13.168,13.1768,403778.0
2022-10-28 14:00:00,15.03,15.05,15.02,15.04,347698.0,13.1768,13.1943,13.168,13.1855,347698.0
2022-10-28 14:10:00,15.04,15.05,15.02,15.04,151253.0,13.1855,13.1943,13.168,13.1855,151253.0
2022-10-28 14:20:00,15.04,15.05,15.02,15.03,109049.0,13.1855,13.1943,13.168,13.1768,109049.0
2022-10-28 14:30:00,15.03,15.06,15.02,15.06,169578.0,13.1768,13.2031,13.168,13.2031,169578.0
2022-10-28 14:40:00,15.06,15.07,15.04,15.06,235665.0,13.2031,13.2118,13.1855,13.2031,235665.0
2022-10-28 14:50:00,15.06,15.07,15.05,15.07,156947.0,13.2031,13.2118,13.1943,13.2118,156947.0
2022-10-28 15:00:00,15.07,15.08,15.06,15.06,426438.0,13.2118,13.2206,13.2031,13.2031,426438.0
2022-10-28 15:10:00,15.06,15.09,15.06,15.08,295971.0,13.2031,13.2294,13.2031,13.2206,295971.0
2022-10-28 15:20:00,15.08,15.08,15.06,15.07,223569.0,13.2206,13.2206,13.2031,13.2118,223569.0
2022-10-28 15:30:00,15.07,15.07,15.05,15.07,309561.0,13.2118,13.2118,13.1943,13.2118,309561.0
2022-10-28 15:40:00,15.07,15.09,15.06,15.09,480931.0,13.2118,13.2294,13.2031,13.2294,480931.0
2022-10-28 15:50:00,15.09,15.12,15.08,15.1,1308110.0,13.2294,13.2557,13.2206,13.2381,1308110.0
2022-10-31 09:30:00,15.01,15.07,15.0,15.06,571361.0,13.1592,13.2118,13.1505,13.2031,571361.0
2022-10-31 09:40:00,15.06,15.08,15.0,15.0,283283.0,13.2031,13.2206,13.1505,13.1505,283283.0
2022-10-31 09:50:00,15.0,15.09,14.99,15.07,284011.0,13.1505,13.2294,13.1417,13.2118,284011.0
2022-10-31 10:00:00,15.06,15.19,15.06,15.17,423247.0,13.2031,13.317,13.2031,13.2995,423247.0
2022-10-31 10:10:00,15.16,15.26,15.15,15.26,270370.0,13.2907,13.3784,13.282,13.3784,270370.0
2022-10-31 10:20:00,15.25,15.27,15.24,15.26,313807.0,13.3696,13.3872,13.3609,13.3784,313807.0
2022-10-31 10:30:00,15.26,15.27,15.21,15.24,304514.0,13.3784,13.3872,13.3346,13.3609,304514.0
2022-10-31 10:40:00,15.24,15.24,15.2,15.2,180456.0,13.3609,13.3609,13.3258,13.3258,180456.0
2022-10-31 10:50:00,15.2,15.23,15.18,15.21,233210.0,13.3258,13.3521,13.3083,13.3346,233210.0
2022-10-31 11:00:00,15.21,15.27,15.2,15.26,326924.0,13.3346,13.3872,13.3258,13.3784,326924.0
2022-10-31 11:10:00,15.26,15.27,15.22,15.23,117927.0,13.3784,13.3872,13.3433,13.3521,117927.0
2022-10-31 11:20:00,15.22,15.26,15.21,15.24,223049.0,13.3433,13.3784,13.3346,13.3609,223049.0
2022-10-31 11:30:00,15.24,15.24,15.22,15.24,185113.0,13.3609,13.3609,13.3433,13.3609,185113.0
2022-10-31 11:40:00,15.24,15.26,15.22,15.24,392029.0,13.3609,13.3784,13.3433,13.3609,392029.0
2022-10-31 11:50:00,15.24,15.3,15.22,15.26,1597365.0,13.3609,13.4135,13.3433,13.3784,1597365.0
2022-10-31 12:00:00,15.26,15.26,15.22,15.23,272113.0,13.3784,13.3784,13.3433,13.3521,272113.0
2022-10-31 12:10:00,15.23,15.29,15.22,15.27,222350.0,13.3521,13.4047,13.3433,13.3872,222350.0
2022-10-31 12:20:00,15.27,15.27,15.23,15.25,262172.0,13.3872,13.3872,13.3521,13.3696,262172.0
2022-10-31 12:30:00,15.25,15.26,15.19,15.2,557145.0,13.3696,13.3784,13.317,13.3258,557145.0
2022-10-31 12:40:00,15.2,15.22,15.16,15.18,324546.0,13.3258,13.3433,13.2907,13.3083,324546.0
2022-10-31 12:50:00,15.19,15.2,15.17,15.19,308845.0,13.317,13.3258,13.2995,13.317,308845.0
2022-10-31 13:00:00,15.19,15.21,15.18,15.21,205745.0,13.317,13.3346,13.3083,13.3346,205745.0
2022-10-31 13:10:00,15.21,15.23,15.19,15.22,334401.0,13.3346,13.3521,13.317,13.3433,334401.0
2022-10-31 13:20:00,15.23,15.25,15.22,15.25,231239.0,13.3521,13.3696,13.3433,13.3696,231239.0
2022-10-31 13:30:00,15.25,15.28,15.24,15.27,278886.0,13.3696,13.3959,13.3609,13.3872,278886.0
2022-10-31 13:40:00,15.27,15.27,15.24,15.24,146350.0,13.3872,13.3872,13.3609,13.3609,146350.0
2022-10-31 13:50:00,15.25,15.26,15.23,15.26,84046.0,13.3696,13.3784,13.3521,13.3784,84046.0
2022-10-31 14:00:00,15.26,15.29,15.25,15.29,199562.0,13.3784,13.4047,13.3696,13.4047,199562.0
2022-10-31 14:10:00,15.29,15.3,15.27,15.29,153095.0,13.4047,13.4135,13.3872,13.4047,153095.0
2022-10-31 14:20:00,15.29,15.3,15.28,15.29,127694.0,13.4047,13.4135,13.3959,13.4047,127694.0
2022-10-31 14:30:00,15.29,15.31,15.29,15.31,113934.0,13.4047,13.4222,13.4047,13.4222,113934.0
2022-10-31 14:40:00,15.31,15.32,15.28,15.29,165680.0,13.4222,13.431,13.3959,13.4047,165680.0
2022-10-31 14:50:00,15.29,15.3,15.25,15.27,158796.0,13.4047,13.4135,13.3696,13.3872,158796.0
2022-10-31 15:00:00,15.27,15.27,15.23,15.24,225507.0,13.3872,13.3872,13.3521,13.3609,225507.0
2022-10-31 15:10:00,15.24,15.26,15.24,15.24,370685.0,13.3609,13.3784,13.3609,13.3609,370685.0
2022-10-31 15:20:00,15.24,15.25,15.22,15.24,251966.0,13.3609,13.3696,13.3433,13.3609,251966.0
2022-10-31 15:30:00,15.23,15.26,15.23,15.25,234778.0,13.3521,13.3784,13.3521,13.3696,234778.0
2022-10-31 15:40:00,15.25,15.26,15.22,15.22,393023.0,13.3696,13.3784,13.3433,13.3433,393023.0
2022-10-31 15:50:00,15.22,15.23,15.16,15.17,2116199.0,13.3433,13.3521,13.2907,13.2995,2116199.0
2022-11-01 09:30:00,15.3,15.34,15.22,15.23,462378.0,13.4135,13.4485,13.3433,13.3521,462378.0
2022-11-01 09:40:00,15.23,15.29,15.21,15.27,235205.0,13.3521,13.4047,13.3346,13.3872,235205.0
2022-11-01 09:50:00,15.27,15.31,15.24,15.29,502601.0,13.3872,13.4222,13.3609,13.4047,502601.0
2022-11-01 10:00:00,15.3,15.31,15.21,15.22,311462.0,13.4135,13.4222,13.3346,13.3433,311462.0
2022-11-01 10:10:00,15.22,15.27,15.2,15.26,311133.0,13.3433,13.3872,13.3258,13.3784,311133.0
2022-11-01 10:20:00,15.25,15.31,15.23,15.26,348267.0,13.3696,13.4222,13.3521,13.3784,348267.0
2022-11-01 10:30:00,15.26,15.3,15.24,15.25,154555.0,13.3784,13.4135,13.3609,13.3696,154555.0
2022-11-01 10:40:00,15.24,15.26,15.2,15.25,238664.0,13.3609,13.3784,13.3258,13.3696,238664.0
2022-11-01 10:50:00,15.25,15.27,15.21,15.22,172394.0,13.3696,13.3872,13.3346,13.3433,172394.0
2022-11-01 11:00:00,15.22,15.26,15.21,15.26,399002.0,13.3433,13.3784,13.3346,13.3784,399002.0
2022-11-01 11:10:00,15.26,15.3,15.25,15.26,181371.0,13.3784,13.4135,13.3696,13.3784,181371.0
2022-11-01 11:20:00,15.26,15.3,15.25,15.29,293841.0,13.3784,13.4135,13.3696,13.4047,293841.0
2022-11-01 11:30:00,15.29,15.32,15.26,15.27,301174.0,13.4047,13.431,13.3784,13.3872,301174.0
2022-11-01 11:40:00,15.28,15.29,15.25,15.29,324052.0,13.3959,13.4047,13.3696,13.4047,324052.0
2022-11-01 11:50:00,15.29,15.31,15.27,15.31,171746.0,13.4047,13.4222,13.3872,13.4222,171746.0
2022-11-01 12:00:00,15.31,15.37,15.3,15.34,190677.0,13.4222,13.4748,13.4135,13.4485,190677.0
2022-11-01 12:10:00,15.34,15.36,15.3,15.32,166089.0,13.4485,13.4661,13.4135,13.431,166089.0
2022-11-01 12:20:00,15.31,15.33,15.29,15.32,164158.0,13.4222,13.4398,13.4047,13.431,164158.0
2022-11-01 12:30:00,15.32,15.33,15.3,15.32,155013.0,13.431,13.4398,13.4135,13.431,155013.0
2022-11-01 12:40:00,15.32,15.34,15.31,15.34,138592.0,13.431,13.4485,13.4222,13.4485,138592.0
2022-11-01 12:50:00,15.34,15.34,15.31,15.32,127337.0,13.4485,13.4485,13.4222,13.431,127337.0
2022-11-01 13:00:00,15.32,15.34,15.3,15.32,180951.0,13.431,13.4485,13.4135,13.431,180951.0
2022-11-01 13:10:00,15.31,15.36,15.31,15.36,298247.0,13.4222,13.4661,13.4222,13.4661,298247.0
2022-11-01 13:20:00,15.36,15.36,15.33,15.35,94787.0,13.4661,13.4661,13.4398,13.4573,94787.0
2022-11-01 13:30:00,15.34,15.35,15.32,15.33,108012.0,13.4485,13.4573,13.431,13.4398,108012.0
2022-11-01 13:40:00,15.32,15.35,15.32,15.34,188141.0,13.431,13.4573,13.431,13.4485,188141.0
2022-11-01 13:50:00,15.35,15.35,15.32,15.34,168388.0,13.4573,13.4573,13.431,13.4485,168388.0
2022-11-01 14:00:00,15.34,15.34,15.32,15.33,176719.0,13.4485,13.4485,13.431,13.4398,176719.0
2022-11-01 14:10:00,15.33,15.33,15.32,15.33,104901.0,13.4398,13.4398,13.431,13.4398,104901.0
2022-11-01 14:20:00,15.32,15.34,15.31,15.34,164201.0,13.431,13.4485,13.4222,13.4485,164201.0
2022-11-01 14:30:00,15.34,15.35,15.32,15.34,181347.0,13.4485,13.4573,13.431,13.4485,181347.0
2022-11-01 14:40:00,15.35,15.35,15.31,15.33,149008.0,13.4573,13.4573,13.4222,13.4398,149008.0
2022-11-01 14:50:00,15.32,15.34,15.31,15.34,134934.0,13.431,13.4485,13.4222,13.4485,134934.0
2022-11-01 15:00:00,15.33,15.34,15.32,15.34,111039.0,13.4398,13.4485,13.431,13.4485,111039.0
2022-11-01 15:10:00,15.34,15.34,15.3,15.3,109297.0,13.4485,13.4485,13.4135,13.4135,109297.0
2022-11-01 15:20:00,15.31,15.32,15.29,15.29,175281.0,13.4222,13.431,13.4047,13.4047,175281.0
2022-11-01 15:30:00,15.29,15.3,15.28,15.28,302455.0,13.4047,13.4135,13.3959,13.3959,302455.0
2022-11-01 15:40:00,15.29,15.3,15.27,15.3,529336.0,13.4047,13.4135,13.3872,13.4135,529336.0
2022-11-01 15:50:00,15.29,15.3,15.27,15.28,727226.0,13.4047,13.4135,13.3872,13.3959,727226.0
2022-11-02 09:30:00,15.2,15.29,15.16,15.29,291159.0,13.3258,13.4047,13.2907,13.4047,291159.0
2022-11-02 09:40:00,15.29,15.32,15.25,15.26,296754.0,13.4047,13.431,13.3696,13.3784,296754.0
2022-11-02 09:50:00,15.25,15.29,15.24,15.27,214923.0,13.3696,13.4047,13.3609,13.3872,214923.0
2022-11-02 10:00:00,15.26,15.29,15.22,15.26,683350.0,13.3784,13.4047,13.3433,13.3784,683350.0
2022-11-02 10:10:00,15.26,15.26,15.22,15.23,196511.0,13.3784,13.3784,13.3433,13.3521,196511.0
2022-11-02 10:20:00,15.23,15.24,15.2,15.21,155383.0,13.3521,13.3609,13.3258,13.3346,155383.0
2022-11-02 10:30:00,15.22,15.25,15.21,15.24,99474.0,13.3433,13.3696,13.3346,13.3609,99474.0
2022-11-02 10:40:00,15.24,15.25,15.22,15.24,73203.0,13.3609,13.3696,13.3433,13.3609,73203.0
2022-11-02 10:50:00,15.25,15.25,15.21,15.23,144738.0,13.3696,13.3696,13.3346,13.3521,144738.0
2022-11-02 11:00:00,15.24,15.32,15.23,15.29,431701.0,13.3609,13.431,13.3521,13.4047,431701.0
2022-11-02 11:10:00,15.29,15.3,15.24,15.25,624244.0,13.4047,13.4135,13.3609,13.3696,624244.0
2022-11-02 11:20:00,15.25,15.26,15.21,15.24,275470.0,13.3696,13.3784,13.3346,13.3609,275470.0
2022-11-02 11:30:00,15.24,15.25,15.21,15.23,376945.0,13.3609,13.3696,13.3346,13.3521,376945.0
2022-11-02 11:40:00,15.22,15.25,15.22,15.23,161774.0,13.3433,13.3696,13.3433,13.3521,161774.0
2022-11-02 11:50:00,15.24,15.24,15.19,15.2,67329.0,13.3609,13.3609,13.317,13.3258,67329.0
2022-11-02 12:00:00,15.2,15.21,15.17,15.19,131660.0,13.3258,13.3346,13.2995,13.317,131660.0
2022-11-02 12:10:00,15.19,15.19,15.15,15.15,64911.0,13.317,13.317,13.282,13.282,64911.0
2022-11-02 12:20:00,15.16,15.18,15.14,15.16,163144.0,13.2907,13.3083,13.2732,13.2907,163144.0
2022-11-02 12:30:00,15.16,15.17,15.12,15.14,275842.0,13.2907,13.2995,13.2557,13.2732,275842.0
2022-11-02 12:40:00,15.15,15.17,15.14,15.15,114465.0,13.282,13.2995,13.2732,13.282,114465.0
2022-11-02 12:50:00,15.16,15.17,15.15,15.16,87097.0,13.2907,13.2995,13.282,13.2907,87097.0
2022-11-02 13:00:00,15.16,15.17,15.15,15.16,79010.0,13.2907,13.2995,13.282,13.2907,79010.0
2022-11-02 13:10:00,15.16,15.17,15.14,15.16,82705.0,13.2907,13.2995,13.2732,13.2907,82705.0
2022-11-02 13:20:00,15.16,15.16,15.14,15.16,63079.0,13.2907,13.2907,13.2732,13.2907,63079.0
2022-11-02 13:30:00,15.16,15.2,15.15,15.2,136711.0,13.2907,13.3258,13.282,13.3258,136711.0
2022-11-02 13:40:00,15.2,15.25,15.19,15.24,151306.0,13.3258,13.3696,13.317,13.3609,151306.0
2022-11-02 13:50:00,15.24,15.25,15.22,15.24,135149.0,13.3609,13.3696,13.3433,13.3609,135149.0
2022-11-02 14:00:00,15.24,15.45,15.2,15.41,687457.0,13.3609,13.545,13.3258,13.5099,687457.0
2022-11-02 14:10:00,15.41,15.44,15.31,15.35,438440.0,13.5099,13.5362,13.4222,13.4573,438440.0
2022-11-02 14:20:00,15.35,15.4,15.33,15.39,216224.0,13.4573,13.5011,13.4398,13.4924,216224.0
2022-11-02 14:30:00,15.39,15.41,15.17,15.26,977887.0,13.4924,13.5099,13.2995,13.3784,977887.0
2022-11-02 14:40:00,15.25,15.36,15.2,15.21,1386715.0,13.3696,13.4661,13.3258,13.3346,1386715.0
2022-11-02 14:50:00,15.21,15.25,15.06,15.13,714933.0,13.3346,13.3696,13.2031,13.2644,714933.0
2022-11-02 15:00:00,15.13,15.23,15.11,15.22,508763.0,13.2644,13.3521,13.2469,13.3433,508763.0
2022-11-02 15:10:00,15.22,15.22,15.1,15.11,417099.0,13.3433,13.3433,13.2381,13.2469,417099.0
2022-11-02 15:20:00,15.1,15.1,15.0,15.02,549144.0,13.2381,13.2381,13.1505,13.168,549144.0
2022-11-02 15:30:00,15.03,15.05,14.99,15.04,551011.0,13.1768,13.1943,13.1417,13.1855,551011.0
2022-11-02 15:40:00,15.04,15.05,15.01,15.03,1060562.0,13.1855,13.1943,13.1592,13.1768,1060562.0
2022-11-02 15:50:00,15.03,15.03,14.97,14.97,1472192.0,13.1768,13.1768,13.1242,13.1242,1472192.0
2022-11-03 09:30:00,14.85,14.86,14.75,14.86,1091920.0,13.019,13.0277,12.9313,13.0277,1091920.0
2022-11-03 09:40:00,14.85,14.91,14.72,14.74,623377.0,13.019,13.0716,12.905,12.9225,623377.0
2022-11-03 09:50:00,14.74,14.74,14.64,14.68,481666.0,12.9225,12.9225,12.8349,12.8699,481666.0
2022-11-03 10:00:00,14.69,14.79,14.69,14.76,543109.0,12.8787,12.9664,12.8787,12.9401,543109.0
2022-11-03 10:10:00,14.75,14.83,14.74,14.81,266611.0,12.9313,13.0014,12.9225,12.9839,266611.0
2022-11-03 10:20:00,14.81,14.89,14.8,14.89,387282.0,12.9839,13.054,12.9751,13.054,387282.0
2022-11-03 10:30:00,14.89,14.89,14.81,14.86,553104.0,13.054,13.054,12.9839,13.0277,553104.0
2022-11-03 10:40:00,14.85,14.93,14.85,14.93,209462.0,13.019,13.0891,13.019,13.0891,209462.0
2022-11-03 10:50:00,14.92,14.97,14.9,14.96,255660.0,13.0803,13.1242,13.0628,13.1154,255660.0
2022-11-03 11:00:00,14.96,14.97,14.89,14.92,395992.0,13.1154,13.1242,13.054,13.0803,395992.0
2022-11-03 11:10:00,14.92,14.94,14.88,14.89,161215.0,13.0803,13.0979,13.0453,13.054,161215.0
2022-11-03 11:20:00,14.88,14.92,14.87,14.89,143641.0,13.0453,13.0803,13.0365,13.054,143641.0
2022-11-03 11:30:00,14.89,14.93,14.86,14.93,151776.0,13.054,13.0891,13.0277,13.0891,151776.0
2022-11-03 11:40:00,14.93,14.95,14.9,14.93,197497.0,13.0891,13.1066,13.0628,13.0891,197497.0
2022-11-03 11:50:00,14.92,14.93,14.89,14.89,191239.0,13.0803,13.0891,13.054,13.054,191239.0
2022-11-03 12:00:00,14.89,14.93,14.88,14.89,152174.0,13.054,13.0891,13.0453,13.054,152174.0
2022-11-03 12:10:00,14.89,14.96,14.89,14.96,175694.0,13.054,13.1154,13.054,13.1154,175694.0
2022-11-03 12:20:00,14.96,14.96,14.92,14.92,143395.0,13.1154,13.1154,13.0803,13.0803,143395.0
2022-11-03 12:30:00,14.92,14.93,14.88,14.88,178011.0,13.0803,13.0891,13.0453,13.0453,178011.0
2022-11-03 12:40:00,14.88,14.93,14.88,14.92,116444.0,13.0453,13.0891,13.0453,13.0803,116444.0
2022-11-03 12:50:00,14.92,14.96,14.91,14.94,136909.0,13.0803,13.1154,13.0716,13.0979,136909.0
2022-11-03 13:00:00,14.94,14.96,14.91,14.93,172809.0,13.0979,13.1154,13.0716,13.0891,172809.0
2022-11-03 13:10:00,14.93,14.96,14.92,14.96,159016.0,13.0891,13.1154,13.0803,13.1154,159016.0
2022-11-03 13:20:00,14.96,14.96,14.9,14.91,92334.0,13.1154,13.1154,13.0628,13.0716,92334.0
2022-11-03 13:30:00,14.92,14.93,14.89,14.93,112507.0,13.0803,13.0891,13.054,13.0891,112507.0
2022-11-03 13:40:00,14.93,14.95,14.92,14.94,73270.0,13.0891,13.1066,13.0803,13.0979,73270.0
2022-11-03 13:50:00,14.94,14.96,14.92,14.93,160424.0,13.0979,13.1154,13.0803,13.0891,160424.0
2022-11-03 14:00:00,14.93,14.97,14.93,14.96,165979.0,13.0891,13.1242,13.0891,13.1154,165979.0
2022-11-03 14:10:00,14.96,15.01,14.94,15.01,209079.0,13.1154,13.1592,13.0979,13.1592,209079.0
2022-11-03 14:20:00,15.01,15.04,15.0,15.04,142875.0,13.1592,13.1855,13.1505,13.1855,142875.0
2022-11-03 14:30:00,15.04,15.05,15.01,15.02,132211.0,13.1855,13.1943,13.1592,13.168,132211.0
2022-11-03 14:40:00,15.03,15.04,15.0,15.04,186533.0,13.1768,13.1855,13.1505,13.1855,186533.0
2022-11-03 14:50:00,15.04,15.05,15.03,15.05,161285.0,13.1855,13.1943,13.1768,13.1943,161285.0
2022-11-03 15:00:00,15.04,15.07,15.04,15.07,290859.0,13.1855,13.2118,13.1855,13.2118,290859.0
2022-11-03 15:10:00,15.07,15.08,15.06,15.07,162299.0,13.2118,13.2206,13.2031,13.2118,162299.0
2022-11-03 15:20:00,15.07,15.08,15.03,15.04,314738.0,13.2118,13.2206,13.1768,13.1855,314738.0
2022-11-03 15:30:00,15.04,15.04,14.99,15.0,393811.0,13.1855,13.1855,13.1417,13.1505,393811.0
2022-11-03 15:40:00,15.0,15.0,14.95,14.96,1379721.0,13.1505,13.1505,13.1066,13.1154,1379721.0
2022-11-03 15:50:00,14.96,14.98,14.91,14.92,1603543.0,13.1154,13.1329,13.0716,13.0803,1603543.0
2022-11-04 09:30:00,15.11,15.19,15.07,15.16,416602.0,13.2469,13.317,13.2118,13.2907,416602.0
2022-11-04 09:40:00,15.16,15.17,15.04,15.09,403683.0,13.2907,13.2995,13.1855,13.2294,403683.0
2022-11-04 09:50:00,15.09,15.19,15.04,15.18,203618.0,13.2294,13.317,13.1855,13.3083,203618.0
2022-11-04 10:00:00,15.18,15.2,15.14,15.18,823649.0,13.3083,13.3258,13.2732,13.3083,823649.0
2022-11-04 10:10:00,15.19,15.26,15.17,15.24,538944.0,13.317,13.3784,13.2995,13.3609,538944.0
2022-11-04 10:20:00,15.23,15.3,15.22,15.28,310791.0,13.3521,13.4135,13.3433,13.3959,310791.0
2022-11-04 10:30:00,15.29,15.32,15.27,15.29,255485.0,13.4047,13.431,13.3872,13.4047,255485.0
2022-11-04 10:40:00,15.29,15.37,15.28,15.33,434262.0,13.4047,13.4748,13.3959,13.4398,434262.0
2022-11-04 10:50:00,15.33,15.34,15.28,15.31,438187.0,13.4398,13.4485,13.3959,13.4222,438187.0
2022-11-04 11:00:00,15.31,15.37,15.31,15.33,361549.0,13.4222,13.4748,13.4222,13.4398,361549.0
2022-11-04 11:10:00,15.33,15.34,15.29,15.31,281545.0,13.4398,13.4485,13.4047,13.4222,281545.0
2022-11-04 11:20:00,15.31,15.34,15.21,15.21,325938.0,13.4222,13.4485,13.3346,13.3346,325938.0
2022-11-04 11:30:00,15.22,15.25,15.19,15.21,354477.0,13.3433,13.3696,13.317,13.3346,354477.0
2022-11-04 11:40:00,15.2,15.21,15.15,15.17,225308.0,13.3258,13.3346,13.282,13.2995,225308.0
2022-11-04 11:50:00,15.17,15.17,15.09,15.1,274802.0,13.2995,13.2995,13.2294,13.2381,274802.0
2022-11-04 12:00:00,15.1,15.14,15.06,15.13,356855.0,13.2381,13.2732,13.2031,13.2644,356855.0
2022-11-04 12:10:00,15.12,15.19,15.09,15.19,330898.0,13.2557,13.317,13.2294,13.317,330898.0
2022-11-04 12:20:00,15.19,15.22,15.15,15.21,374947.0,13.317,13.3433,13.282,13.3346,374947.0
2022-11-04 12:30:00,15.2,15.23,15.18,15.19,385767.0,13.3258,13.3521,13.3083,13.317,385767.0
2022-11-04 12:40:00,15.19,15.21,15.15,15.16,309564.0,13.317,13.3346,13.282,13.2907,309564.0
2022-11-04 12:50:00,15.17,15.22,15.16,15.21,195638.0,13.2995,13.3433,13.2907,13.3346,195638.0
2022-11-04 13:00:00,15.2,15.23,15.15,15.16,286614.0,13.3258,13.3521,13.282,13.2907,286614.0
2022-11-04 13:10:00,15.16,15.24,15.15,15.23,502485.0,13.2907,13.3609,13.282,13.3521,502485.0
2022-11-04 13:20:00,15.23,15.24,15.2,15.22,315726.0,13.3521,13.3609,13.3258,13.3433,315726.0
2022-11-04 13:30:00,15.21,15.24,15.19,15.23,218960.0,13.3346,13.3609,13.317,13.3521,218960.0
2022-11-04 13:40:00,15.22,15.23,15.19,15.23,334072.0,13.3433,13.3521,13.317,13.3521,334072.0
2022-11-04 13:50:00,15.23,15.23,15.19,15.2,280067.0,13.3521,13.3521,13.317,13.3258,280067.0
2022-11-04 14:00:00,15.2,15.24,15.18,15.2,361543.0,13.3258,13.3609,13.3083,13.3258,361543.0
2022-11-04 14:10:00,15.2,15.27,15.19,15.27,296242.0,13.3258,13.3872,13.317,13.3872,296242.0
2022-11-04 14:20:00,15.27,15.31,15.25,15.29,419213.0,13.3872,13.4222,13.3696,13.4047,419213.0
2022-11-04 14:30:00,15.29,15.32,15.27,15.32,263452.0,13.4047,13.431,13.3872,13.431,263452.0
2022-11-04 14:40:00,15.32,15.35,15.3,15.32,555418.0,13.431,13.4573,13.4135,13.431,555418.0
2022-11-04 14:50:00,15.32,15.35,15.31,15.33,448083.0,13.431,13.4573,13.4222,13.4398,448083.0
2022-11-04 15:00:00,15.33,15.37,15.32,15.36,326290.0,13.4398,13.4748,13.431,13.4661,326290.0
2022-11-04 15:10:00,15.36,15.37,15.34,15.36,341458.0,13.4661,13.4748,13.4485,13.4661,341458.0
2022-11-04 15:20:00,15.36,15.36,15.32,15.34,306260.0,13.4661,13.4661,13.431,13.4485,306260.0
2022-11-04 15:30:00,15.34,15.38,15.32,15.35,482535.0,13.4485,13.4836,13.431,13.4573,482535.0
2022-11-04 15:40:00,15.35,15.39,15.34,15.36,370542.0,13.4573,13.4924,13.4485,13.4661,370542.0
2022-11-04 15:50:00,15.36,15.4,15.33,15.39,1162208.0,13.4661,13.5011,13.4398,13.4924,1162208.0
2022-11-07 09:30:00,15.46,15.56,15.44,15.47,447582.0,13.5537,13.6414,13.5362,13.5625,447582.0
2022-11-07 09:40:00,15.46,15.5,15.43,15.44,318814.0,13.5537,13.5888,13.5274,13.5362,318814.0
2022-11-07 09:50:00,15.45,15.46,15.37,15.41,241988.0,13.545,13.5537,13.4748,13.5099,241988.0
2022-11-07 10:00:00,15.42,15.48,15.39,15.44,496216.0,13.5187,13.5713,13.4924,13.5362,496216.0
2022-11-07 10:10:00,15.44,15.46,15.4,15.46,306207.0,13.5362,13.5537,13.5011,13.5537,306207.0
2022-11-07 10:20:00,15.45,15.48,15.4,15.45,651809.0,13.545,13.5713,13.5011,13.545,651809.0
2022-11-07 10:30:00,15.45,15.46,15.38,15.38,311578.0,13.545,13.5537,13.4836,13.4836,311578.0
2022-11-07 10:40:00,15.38,15.46,15.37,15.46,600169.0,13.4836,13.5537,13.4748,13.5537,600169.0
2022-11-07 10:50:00,15.45,15.45,15.4,15.41,287912.0,13.545,13.545,13.5011,13.5099,287912.0
2022-11-07 11:00:00,15.41,15.44,15.38,15.41,322496.0,13.5099,13.5362,13.4836,13.5099,322496.0
2022-11-07 11:10:00,15.41,15.41,15.37,15.4,205940.0,13.5099,13.5099,13.4748,13.5011,205940.0
2022-11-07 11:20:00,15.4,15.42,15.39,15.41,198669.0,13.5011,13.5187,13.4924,13.5099,198669.0
2022-11-07 11:30:00,15.41,15.44,15.4,15.43,248242.0,13.5099,13.5362,13.5011,13.5274,248242.0
2022-11-07 11:40:00,15.44,15.44,15.35,15.38,283281.0,13.5362,13.5362,13.4573,13.4836,283281.0
2022-11-07 11:50:00,15.38,15.39,15.36,15.37,144670.0,13.4836,13.4924,13.4661,13.4748,144670.0
2022-11-07 12:00:00,15.37,15.43,15.35,15.42,244966.0,13.4748,13.5274,13.4573,13.5187,244966.0
2022-11-07 12:10:00,15.42,15.42,15.39,15.41,370126.0,13.5187,13.5187,13.4924,13.5099,370126.0
2022-11-07 12:20:00,15.41,15.46,15.41,15.45,439410.0,13.5099,13.5537,13.5099,13.545,439410.0
2022-11-07 12:30:00,15.45,15.47,15.38,15.4,298053.0,13.545,13.5625,13.4836,13.5011,298053.0
2022-11-07 12:40:00,15.4,15.43,15.39,15.41,296445.0,13.5011,13.5274,13.4924,13.5099,296445.0
2022-11-07 12:50:00,15.41,15.41,15.36,15.38,168103.0,13.5099,13.5099,13.4661,13.4836,168103.0
2022-11-07 13:00:00,15.38,15.41,15.37,15.4,253345.0,13.4836,13.5099,13.4748,13.5011,253345.0
2022-11-07 13:10:00,15.4,15.4,15.37,15.39,204881.0,13.5011,13.5011,13.4748,13.4924,204881.0
2022-11-07 13:20:00,15.38,15.4,15.38,15.4,173491.0,13.4836,13.5011,13.4836,13.5011,173491.0
2022-11-07 13:30:00,15.4,15.42,15.38,15.39,254252.0,13.5011,13.5187,13.4836,13.4924,254252.0
2022-11-07 13:40:00,15.39,15.41,15.38,15.41,229313.0,13.4924,13.5099,13.4836,13.5099,229313.0
2022-11-07 13:50:00,15.41,15.44,15.41,15.43,345629.0,13.5099,13.5362,13.5099,13.5274,345629.0
2022-11-07 14:00:00,15.43,15.44,15.41,15.43,280173.0,13.5274,13.5362,13.5099,13.5274,280173.0
2022-11-07 14:10:00,15.43,15.46,15.42,15.46,131581.0,13.5274,13.5537,13.5187,13.5537,131581.0
2022-11-07 14:20:00,15.46,15.49,15.45,15.48,272333.0,13.5537,13.58,13.545,13.5713,272333.0
2022-11-07 14:30:00,15.48,15.51,15.48,15.5,347155.0,13.5713,13.5976,13.5713,13.5888,347155.0
2022-11-07 14:40:00,15.49,15.51,15.48,15.49,229422.0,13.58,13.5976,13.5713,13.58,229422.0
2022-11-07 14:50:00,15.49,15.49,15.44,15.46,259312.0,13.58,13.58,13.5362,13.5537,259312.0
2022-11-07 15:00:00,15.46,15.48,15.45,15.48,307190.0,13.5537,13.5713,13.545,13.5713,307190.0
2022-11-07 15:10:00,15.48,15.49,15.46,15.49,286354.0,13.5713,13.58,13.5537,13.58,286354.0
2022-11-07 15:20:00,15.49,15.5,15.47,15.49,169295.0,13.58,13.5888,13.5625,13.58,169295.0
2022-11-07 15:30:00,15.48,15.5,15.47,15.48,366320.0,13.5713,13.5888,13.5625,13.5713,366320.0
2022-11-07 15:40:00,15.48,15.51,15.47,15.51,250954.0,13.5713,13.5976,13.5625,13.5976,250954.0
2022-11-07 15:50:00,15.51,15.54,15.49,15.52,1166388.0,13.5976,13.6239,13.58,13.6063,1166388.0
2022-11-08 09:30:00,15.44,15.51,15.38,15.42,969422.0,13.5362,13.5976,13.4836,13.5187,969422.0
2022-11-08 09:40:00,15.43,15.47,15.39,15.45,296873.0,13.5274,13.5625,13.4924,13.545,296873.0
2022-11-08 09:50:00,15.44,15.46,15.41,15.44,180703.0,13.5362,13.5537,13.5099,13.5362,180703.0
2022-11-08 10:00:00,15.44,15.5,15.43,15.47,325418.0,13.5362,13.5888,13.5274,13.5625,325418.0
2022-11-08 10:10:00,15.48,15.54,15.47,15.54,329981.0,13.5713,13.6239,13.5625,13.6239,329981.0
2022-11-08 10:20:00,15.54,15.54,15.49,15.5,285410.0,13.6239,13.6239,13.58,13.5888,285410.0
2022-11-08 10:30:00,15.51,15.56,15.48,15.54,415908.0,13.5976,13.6414,13.5713,13.6239,415908.0
2022-11-08 10:40:00,15.54,15.59,15.53,15.56,281998.0,13.6239,13.6677,13.6151,13.6414,281998.0
2022-11-08 10:50:00,15.56,15.57,15.5,15.53,180816.0,13.6414,13.6502,13.5888,13.6151,180816.0
2022-11-08 11:00:00,15.53,15.54,15.49,15.53,215535.0,13.6151,13.6239,13.58,13.6151,215535.0
2022-11-08 11:10:00,15.54,15.56,15.51,15.52,319238.0,13.6239,13.6414,13.5976,13.6063,319238.0
2022-11-08 11:20:00,15.52,15.55,15.52,15.54,218421.0,13.6063,13.6326,13.6063,13.6239,218421.0
2022-11-08 11:30:00,15.53,15.57,15.53,15.56,137997.0,13.6151,13.6502,13.6151,13.6414,137997.0
2022-11-08 11:40:00,15.56,15.57,15.54,15.56,248977.0,13.6414,13.6502,13.6239,13.6414,248977.0
2022-11-08 11:50:00,15.56,15.57,15.54,15.57,104382.0,13.6414,13.6502,13.6239,13.6502,104382.0
2022-11-08 12:00:00,15.57,15.57,15.53,15.55,194103.0,13.6502,13.6502,13.6151,13.6326,194103.0
2022-11-08 12:10:00,15.55,15.56,15.51,15.54,315292.0,13.6326,13.6414,13.5976,13.6239,315292.0
2022-11-08 12:20:00,15.53,15.54,15.52,15.54,216792.0,13.6151,13.6239,13.6063,13.6239,216792.0
2022-11-08 12:30:00,15.54,15.54,15.49,15.51,409763.0,13.6239,13.6239,13.58,13.5976,409763.0
2022-11-08 12:40:00,15.51,15.54,15.5,15.51,186041.0,13.5976,13.6239,13.5888,13.5976,186041.0
2022-11-08 12:50:00,15.51,15.52,15.5,15.51,206529.0,13.5976,13.6063,13.5888,13.5976,206529.0
2022-11-08 13:00:00,15.5,15.52,15.48,15.52,272233.0,13.5888,13.6063,13.5713,13.6063,272233.0
2022-11-08 13:10:00,15.52,15.53,15.48,15.49,156674.0,13.6063,13.6151,13.5713,13.58,156674.0
2022-11-08 13:20:00,15.49,15.49,15.39,15.4,286393.0,13.58,13.58,13.4924,13.5011,286393.0
2022-11-08 13:30:00,15.4,15.43,15.37,15.43,308179.0,13.5011,13.5274,13.4748,13.5274,308179.0
2022-11-08 13:40:00,15.42,15.45,15.42,15.43,288692.0,13.5187,13.545,13.5187,13.5274,288692.0
2022-11-08 13:50:00,15.44,15.45,15.39,15.41,317221.0,13.5362,13.545,13.4924,13.5099,317221.0
2022-11-08 14:00:00,15.4,15.43,15.4,15.4,485227.0,13.5011,13.5274,13.5011,13.5011,485227.0
2022-11-08 14:10:00,15.41,15.45,15.38,15.43,347490.0,13.5099,13.545,13.4836,13.5274,347490.0
2022-11-08 14:20:00,15.43,15.44,15.35,15.36,239758.0,13.5274,13.5362,13.4573,13.4661,239758.0
2022-11-08 14:30:00,15.36,15.45,15.34,15.45,221915.0,13.4661,13.545,13.4485,13.545,221915.0
2022-11-08 14:40:00,15.45,15.5,15.44,15.49,364699.0,13.545,13.5888,13.5362,13.58,364699.0
2022-11-08 14:50:00,15.49,15.52,15.47,15.48,275327.0,13.58,13.6063,13.5625,13.5713,275327.0
2022-11-08 15:00:00,15.48,15.51,15.46,15.49,537009.0,13.5713,13.5976,13.5537,13.58,537009.0
2022-11-08 15:10:00,15.49,15.51,15.47,15.51,313666.0,13.58,13.5976,13.5625,13.5976,313666.0
2022-11-08 15:20:00,15.5,15.53,15.49,15.52,298822.0,13.5888,13.6151,13.58,13.6063,298822.0
2022-11-08 15:30:00,15.52,15.58,15.52,15.53,620642.0,13.6063,13.6589,13.6063,13.6151,620642.0
2022-11-08 15:40:00,15.53,15.54,15.5,15.51,387165.0,13.6151,13.6239,13.5888,13.5976,387165.0
2022-11-08 15:50:00,15.51,15.54,15.48,15.49,1010485.0,13.5976,13.6239,13.5713,13.58,1010485.0
2022-11-09 09:30:00,15.36,15.37,15.18,15.2,875519.0,13.4661,13.4748,13.3083,13.3258,875519.0
2022-11-09 09:40:00,15.2,15.27,15.18,15.2,1015207.0,13.3258,13.3872,13.3083,13.3258,1015207.0
2022-11-09 09:50:00,15.2,15.23,15.15,15.19,569309.0,13.3258,13.3521,13.282,13.317,569309.0
2022-11-09 10:00:00,15.18,15.27,15.17,15.27,294244.0,13.3083,13.3872,13.2995,13.3872,294244.0
2022-11-09 10:10:00,15.26,15.29,15.24,15.27,286885.0,13.3784,13.4047,13.3609,13.3872,286885.0
2022-11-09 10:20:00,15.27,15.3,15.18,15.18,466343.0,13.3872,13.4135,13.3083,13.3083,466343.0
2022-11-09 10:30:00,15.18,15.23,15.13,15.19,982556.0,13.3083,13.3521,13.2644,13.317,982556.0
2022-11-09 10:40:00,15.19,15.23,15.17,15.21,246825.0,13.317,13.3521,13.2995,13.3346,246825.0
2022-11-09 10:50:00,15.21,15.22,15.16,15.19,294038.0,13.3346,13.3433,13.2907,13.317,294038.0
2022-11-09 11:00:00,15.19,15.22,15.16,15.21,154588.0,13.317,13.3433,13.2907,13.3346,154588.0
2022-11-09 11:10:00,15.21,15.25,15.19,15.23,434027.0,13.3346,13.3696,13.317,13.3521,434027.0
2022-11-09 11:20:00,15.23,15.24,15.17,15.21,519817.0,13.3521,13.3609,13.2995,13.3346,519817.0
2022-11-09 11:30:00,15.21,15.22,15.18,15.19,393673.0,13.3346,13.3433,13.3083,13.317,393673.0
2022-11-09 11:40:00,15.19,15.26,15.18,15.23,616613.0,13.317,13.3784,13.3083,13.3521,616613.0
2022-11-09 11:50:00,15.23,15.24,15.19,15.2,202432.0,13.3521,13.3609,13.317,13.3258,202432.0
2022-11-09 12:00:00,15.2,15.2,15.12,15.14,339254.0,13.3258,13.3258,13.2557,13.2732,339254.0
2022-11-09 12:10:00,15.14,15.14,15.09,15.11,196994.0,13.2732,13.2732,13.2294,13.2469,196994.0
2022-11-09 12:20:00,15.11,15.12,15.06,15.07,189847.0,13.2469,13.2557,13.2031,13.2118,189847.0
2022-11-09 12:30:00,15.06,15.11,15.05,15.06,249650.0,13.2031,13.2469,13.1943,13.2031,249650.0
2022-11-09 12:40:00,15.06,15.07,15.04,15.07,163321.0,13.2031,13.2118,13.1855,13.2118,163321.0
2022-11-09 12:50:00,15.07,15.1,15.06,15.1,96966.0,13.2118,13.2381,13.2031,13.2381,96966.0
2022-11-09 13:00:00,15.1,15.11,15.06,15.07,308272.0,13.2381,13.2469,13.2031,13.2118,308272.0
2022-11-09 13:10:00,15.07,15.11,15.05,15.09,319942.0,13.2118,13.2469,13.1943,13.2294,319942.0
2022-11-09 13:20:00,15.09,15.1,15.07,15.08,266138.0,13.2294,13.2381,13.2118,13.2206,266138.0
2022-11-09 13:30:00,15.08,15.08,15.02,15.03,857306.0,13.2206,13.2206,13.168,13.1768,857306.0
2022-11-09 13:40:00,15.03,15.08,15.02,15.07,455446.0,13.1768,13.2206,13.168,13.2118,455446.0
2022-11-09 13:50:00,15.06,15.08,15.03,15.08,246306.0,13.2031,13.2206,13.1768,13.2206,246306.0
2022-11-09 14:00:00,15.08,15.08,15.03,15.06,727612.0,13.2206,13.2206,13.1768,13.2031,727612.0
2022-11-09 14:10:00,15.06,15.09,15.06,15.09,402708.0,13.2031,13.2294,13.2031,13.2294,402708.0
2022-11-09 14:20:00,15.09,15.1,15.06,15.08,311051.0,13.2294,13.2381,13.2031,13.2206,311051.0
2022-11-09 14:30:00,15.07,15.08,15.01,15.03,193348.0,13.2118,13.2206,13.1592,13.1768,193348.0
2022-11-09 14:40:00,15.03,15.05,15.0,15.02,283833.0,13.1768,13.1943,13.1505,13.168,283833.0
2022-11-09 14:50:00,15.02,15.02,14.99,15.0,199324.0,13.168,13.168,13.1417,13.1505,199324.0
2022-11-09 15:00:00,15.0,15.04,14.99,15.04,244123.0,13.1505,13.1855,13.1417,13.1855,244123.0
2022-11-09 15:10:00,15.03,15.04,14.99,15.01,333257.0,13.1768,13.1855,13.1417,13.1592,333257.0
2022-11-09 15:20:00,15.01,15.01,14.97,14.99,306800.0,13.1592,13.1592,13.1242,13.1417,306800.0
2022-11-09 15:30:00,14.99,14.99,14.95,14.97,540729.0,13.1417,13.1417,13.1066,13.1242,540729.0
2022-11-09 15:40:00,14.97,14.98,14.95,14.96,612146.0,13.1242,13.1329,13.1066,13.1154,612146.0
2022-11-09 15:50:00,14.96,15.01,14.96,14.97,1461283.0,13.1154,13.1592,13.1154,13.1242,1461283.0
2022-11-10 09:30:00,15.46,15.55,15.26,15.34,1411359.0,13.5537,13.6326,13.3784,13.4485,1411359.0
2022-11-10 09:40:00,15.35,15.35,15.15,15.28,1351032.0,13.4573,13.4573,13.282,13.3959,1351032.0
2022-11-10 09:50:00,15.29,15.29,15.15,15.25,815119.0,13.4047,13.4047,13.282,13.3696,815119.0
2022-11-10 10:00:00,15.25,15.26,15.15,15.16,1033599.0,13.3696,13.3784,13.282,13.2907,1033599.0
2022-11-10 10:10:00,15.16,15.17,15.05,15.07,753756.0,13.2907,13.2995,13.1943,13.2118,753756.0
2022-11-10 10:20:00,15.07,15.14,15.05,15.11,1077129.0,13.2118,13.2732,13.1943,13.2469,1077129.0
2022-11-10 10:30:00,15.11,15.13,15.05,15.06,812477.0,13.2469,13.2644,13.1943,13.2031,812477.0
2022-11-10 10:40:00,15.06,15.1,15.04,15.09,658599.0,13.2031,13.2381,13.1855,13.2294,658599.0
2022-11-10 10:50:00,15.09,15.18,15.07,15.17,535894.0,13.2294,13.3083,13.2118,13.2995,535894.0
2022-11-10 11:00:00,15.16,15.25,15.15,15.21,508840.0,13.2907,13.3696,13.282,13.3346,508840.0
2022-11-10 11:10:00,15.21,15.24,15.17,15.22,698877.0,13.3346,13.3609,13.2995,13.3433,698877.0
2022-11-10 11:20:00,15.23,15.24,15.21,15.23,327802.0,13.3521,13.3609,13.3346,13.3521,327802.0
2022-11-10 11:30:00,15.24,15.26,15.21,15.26,223090.0,13.3609,13.3784,13.3346,13.3784,223090.0
2022-11-10 11:40:00,15.26,15.27,15.22,15.24,293785.0,13.3784,13.3872,13.3433,13.3609,293785.0
2022-11-10 11:50:00,15.24,15.25,15.22,15.24,628481.0,13.3609,13.3696,13.3433,13.3609,628481.0
2022-11-10 12:00:00,15.24,15.27,15.21,15.21,939615.0,13.3609,13.3872,13.3346,13.3346,939615.0
2022-11-10 12:10:00,15.21,15.23,15.19,15.2,683511.0,13.3346,13.3521,13.317,13.3258,683511.0
2022-11-10 12:20:00,15.2,15.23,15.17,15.18,751806.0,13.3258,13.3521,13.2995,13.3083,751806.0
2022-11-10 12:30:00,15.19,15.19,15.14,15.15,556154.0,13.317,13.317,13.2732,13.282,556154.0
2022-11-10 12:40:00,15.15,15.18,15.13,15.18,1757614.0,13.282,13.3083,13.2644,13.3083,1757614.0
2022-11-10 12:50:00,15.18,15.2,15.12,15.14,447460.0,13.3083,13.3258,13.2557,13.2732,447460.0
2022-11-10 13:00:00,15.14,15.18,15.12,15.17,460433.0,13.2732,13.3083,13.2557,13.2995,460433.0
2022-11-10 13:10:00,15.18,15.2,15.15,15.18,435738.0,13.3083,13.3258,13.282,13.3083,435738.0
2022-11-10 13:20:00,15.19,15.2,15.15,15.2,371964.0,13.317,13.3258,13.282,13.3258,371964.0
2022-11-10 13:30:00,15.2,15.23,15.17,15.21,302120.0,13.3258,13.3521,13.2995,13.3346,302120.0
2022-11-10 13:40:00,15.21,15.23,15.2,15.21,423038.0,13.3346,13.3521,13.3258,13.3346,423038.0
2022-11-10 13:50:00,15.21,15.21,15.16,15.17,303061.0,13.3346,13.3346,13.2907,13.2995,303061.0
2022-11-10 14:00:00,15.17,15.19,15.15,15.15,319123.0,13.2995,13.317,13.282,13.282,319123.0
2022-11-10 14:10:00,15.16,15.18,15.11,15.12,345547.0,13.2907,13.3083,13.2469,13.2557,345547.0
2022-11-10 14:20:00,15.11,15.14,15.09,15.12,448698.0,13.2469,13.2732,13.2294,13.2557,448698.0
2022-11-10 14:30:00,15.12,15.13,15.1,15.12,283595.0,13.2557,13.2644,13.2381,13.2557,283595.0
2022-11-10 14:40:00,15.11,15.14,15.1,15.12,362268.0,13.2469,13.2732,13.2381,13.2557,362268.0
2022-11-10 14:50:00,15.12,15.15,15.11,15.13,285477.0,13.2557,13.282,13.2469,13.2644,285477.0
2022-11-10 15:00:00,15.13,15.18,15.11,15.18,727546.0,13.2644,13.3083,13.2469,13.3083,727546.0
2022-11-10 15:10:00,15.18,15.2,15.15,15.16,672223.0,13.3083,13.3258,13.282,13.2907,672223.0
2022-11-10 15:20:00,15.17,15.19,15.15,15.18,490994.0,13.2995,13.317,13.282,13.3083,490994.0
2022-11-10 15:30:00,15.18,15.19,15.14,15.15,815444.0,13.3083,13.317,13.2732,13.282,815444.0
2022-11-10 15:40:00,15.15,15.18,15.14,15.18,859233.0,13.282,13.3083,13.2732,13.3083,859233.0
2022-11-10 15:50:00,15.18,15.19,15.15,15.18,2637954.0,13.3083,13.317,13.282,13.3083,2637954.0
2022-11-11 09:30:00,15.3,15.38,15.24,15.26,601663.0,13.4135,13.4836,13.3609,13.3784,601663.0
2022-11-11 09:40:00,15.25,15.29,15.2,15.28,418734.0,13.3696,13.4047,13.3258,13.3959,418734.0
2022-11-11 09:50:00,15.28,15.32,15.25,15.28,267372.0,13.3959,13.431,13.3696,13.3959,267372.0
2022-11-11 10:00:00,15.27,15.27,15.13,15.13,746099.0,13.3872,13.3872,13.2644,13.2644,746099.0
2022-11-11 10:10:00,15.14,15.22,15.12,15.2,731046.0,13.2732,13.3433,13.2557,13.3258,731046.0
2022-11-11 10:20:00,15.2,15.21,15.13,15.13,269706.0,13.3258,13.3346,13.2644,13.2644,269706.0
2022-11-11 10:30:00,15.14,15.15,15.04,15.05,464687.0,13.2732,13.282,13.1855,13.1943,464687.0
2022-11-11 10:40:00,15.04,15.06,14.99,15.04,507128.0,13.1855,13.2031,13.1417,13.1855,507128.0
2022-11-11 10:50:00,15.04,15.05,14.96,14.98,990414.0,13.1855,13.1943,13.1154,13.1329,990414.0
2022-11-11 11:00:00,14.99,15.03,14.93,14.93,463936.0,13.1417,13.1768,13.0891,13.0891,463936.0
2022-11-11 11:10:00,14.93,14.95,14.89,14.95,742896.0,13.0891,13.1066,13.054,13.1066,742896.0
2022-11-11 11:20:00,14.95,14.95,14.84,14.85,462747.0,13.1066,13.1066,13.0102,13.019,462747.0
2022-11-11 11:30:00,14.84,14.93,14.84,14.91,478496.0,13.0102,13.0891,13.0102,13.0716,478496.0
2022-11-11 11:40:00,14.9,14.96,14.89,14.96,389818.0,13.0628,13.1154,13.054,13.1154,389818.0
2022-11-11 11:50:00,14.96,14.97,14.91,14.93,390583.0,13.1154,13.1242,13.0716,13.0891,390583.0
2022-11-11 12:00:00,14.93,14.96,14.92,14.95,421812.0,13.0891,13.1154,13.0803,13.1066,421812.0
2022-11-11 12:10:00,14.95,14.99,14.94,14.98,362207.0,13.1066,13.1417,13.0979,13.1329,362207.0
2022-11-11 12:20:00,14.98,14.98,14.96,14.97,231048.0,13.1329,13.1329,13.1154,13.1242,231048.0
2022-11-11 12:30:00,14.97,15.0,14.95,14.98,337462.0,13.1242,13.1505,13.1066,13.1329,337462.0
2022-11-11 12:40:00,14.98,14.99,14.97,14.97,327086.0,13.1329,13.1417,13.1242,13.1242,327086.0
2022-11-11 12:50:00,14.97,14.99,14.95,14.95,334123.0,13.1242,13.1417,13.1066,13.1066,334123.0
2022-11-11 13:00:00,14.95,14.98,14.94,14.98,227669.0,13.1066,13.1329,13.0979,13.1329,227669.0
2022-11-11 13:10:00,14.98,14.98,14.95,14.98,396954.0,13.1329,13.1329,13.1066,13.1329,396954.0
2022-11-11 13:20:00,14.97,15.0,14.96,15.0,443053.0,13.1242,13.1505,13.1154,13.1505,443053.0
2022-11-11 13:30:00,15.0,15.02,14.98,15.0,396506.0,13.1505,13.168,13.1329,13.1505,396506.0
2022-11-11 13:40:00,15.0,15.01,14.97,14.99,461454.0,13.1505,13.1592,13.1242,13.1417,461454.0
2022-11-11 13:50:00,15.0,15.02,14.98,15.02,1364823.0,13.1505,13.168,13.1329,13.168,1364823.0
2022-11-11 14:00:00,15.02,15.03,15.0,15.02,326895.0,13.168,13.1768,13.1505,13.168,326895.0
2022-11-11 14:10:00,15.02,15.02,14.98,14.99,293997.0,13.168,13.168,13.1329,13.1417,293997.0
2022-11-11 14:20:00,14.99,15.05,14.98,15.04,400979.0,13.1417,13.1943,13.1329,13.1855,400979.0
2022-11-11 14:30:00,15.04,15.05,15.02,15.04,325404.0,13.1855,13.1943,13.168,13.1855,325404.0
2022-11-11 14:40:00,15.04,15.05,15.01,15.02,374597.0,13.1855,13.1943,13.1592,13.168,374597.0
2022-11-11 14:50:00,15.02,15.04,15.01,15.02,283913.0,13.168,13.1855,13.1592,13.168,283913.0
2022-11-11 15:00:00,15.02,15.03,14.97,14.98,475718.0,13.168,13.1768,13.1242,13.1329,475718.0
2022-11-11 15:10:00,14.98,14.98,14.95,14.98,351991.0,13.1329,13.1329,13.1066,13.1329,351991.0
2022-11-11 15:20:00,14.98,15.0,14.96,15.0,397450.0,13.1329,13.1505,13.1154,13.1505,397450.0
2022-11-11 15:30:00,15.0,15.01,14.96,14.98,448340.0,13.1505,13.1592,13.1154,13.1329,448340.0
2022-11-11 15:40:00,14.98,15.0,14.97,15.0,660058.0,13.1329,13.1505,13.1242,13.1505,660058.0
2022-11-11 15:50:00,15.0,15.01,14.96,14.96,2413288.0,13.1505,13.1592,13.1154,13.1154,2413288.0
2022-11-14 09:30:00,14.95,14.99,14.89,14.98,693603.0,13.1066,13.1417,13.054,13.1329,693603.0
2022-11-14 09:40:00,14.97,15.0,14.94,14.99,634331.0,13.1242,13.1505,13.0979,13.1417,634331.0
2022-11-14 09:50:00,14.98,15.02,14.95,14.98,279180.0,13.1329,13.168,13.1066,13.1329,279180.0
2022-11-14 10:00:00,14.98,15.05,14.96,15.04,478217.0,13.1329,13.1943,13.1154,13.1855,478217.0
2022-11-14 10:10:00,15.05,15.1,15.03,15.09,456704.0,13.1943,13.2381,13.1768,13.2294,456704.0
2022-11-14 10:20:00,15.09,15.11,15.04,15.06,312757.0,13.2294,13.2469,13.1855,13.2031,312757.0
2022-11-14 10:30:00,15.06,15.11,15.04,15.07,308516.0,13.2031,13.2469,13.1855,13.2118,308516.0
2022-11-14 10:40:00,15.07,15.08,15.04,15.07,280529.0,13.2118,13.2206,13.1855,13.2118,280529.0
2022-11-14 10:50:00,15.06,15.1,15.06,15.08,271149.0,13.2031,13.2381,13.2031,13.2206,271149.0
2022-11-14 11:00:00,15.08,15.1,15.06,15.08,245080.0,13.2206,13.2381,13.2031,13.2206,245080.0
2022-11-14 11:10:00,15.08,15.08,15.0,15.01,221775.0,13.2206,13.2206,13.1505,13.1592,221775.0
2022-11-14 11:20:00,15.01,15.02,14.98,15.0,471545.0,13.1592,13.168,13.1329,13.1505,471545.0
2022-11-14 11:30:00,15.0,15.02,14.98,15.01,397370.0,13.1505,13.168,13.1329,13.1592,397370.0
2022-11-14 11:40:00,15.01,15.04,15.0,15.02,117204.0,13.1592,13.1855,13.1505,13.168,117204.0
2022-11-14 11:50:00,15.02,15.03,14.99,15.01,117543.0,13.168,13.1768,13.1417,13.1592,117543.0
2022-11-14 12:00:00,15.01,15.04,14.99,14.99,239969.0,13.1592,13.1855,13.1417,13.1417,239969.0
2022-11-14 12:10:00,14.99,15.02,14.98,14.98,225312.0,13.1417,13.168,13.1329,13.1329,225312.0
2022-11-14 12:20:00,14.99,15.02,14.96,15.01,314209.0,13.1417,13.168,13.1154,13.1592,314209.0
2022-11-14 12:30:00,15.01,15.05,15.0,15.04,196973.0,13.1592,13.1943,13.1505,13.1855,196973.0
2022-11-14 12:40:00,15.05,15.06,15.04,15.06,171235.0,13.1943,13.2031,13.1855,13.2031,171235.0
2022-11-14 12:50:00,15.06,15.06,15.03,15.04,211654.0,13.2031,13.2031,13.1768,13.1855,211654.0
2022-11-14 13:00:00,15.04,15.09,15.03,15.06,305934.0,13.1855,13.2294,13.1768,13.2031,305934.0
2022-11-14 13:10:00,15.07,15.09,15.06,15.09,108858.0,13.2118,13.2294,13.2031,13.2294,108858.0
2022-11-14 13:20:00,15.08,15.1,15.07,15.1,148518.0,13.2206,13.2381,13.2118,13.2381,148518.0
2022-11-14 13:30:00,15.1,15.12,15.08,15.11,347812.0,13.2381,13.2557,13.2206,13.2469,347812.0
2022-11-14 13:40:00,15.11,15.13,15.1,15.13,164201.0,13.2469,13.2644,13.2381,13.2644,164201.0
2022-11-14 13:50:00,15.13,15.14,15.11,15.13,246286.0,13.2644,13.2732,13.2469,13.2644,246286.0
2022-11-14 14:00:00,15.13,15.14,15.09,15.1,293871.0,13.2644,13.2732,13.2294,13.2381,293871.0
2022-11-14 14:10:00,15.1,15.11,15.08,15.09,331100.0,13.2381,13.2469,13.2206,13.2294,331100.0
2022-11-14 14:20:00,15.09,15.09,15.07,15.08,233905.0,13.2294,13.2294,13.2118,13.2206,233905.0
2022-11-14 14:30:00,15.08,15.09,15.06,15.06,283301.0,13.2206,13.2294,13.2031,13.2031,283301.0
2022-11-14 14:40:00,15.07,15.09,15.05,15.07,1128082.0,13.2118,13.2294,13.1943,13.2118,1128082.0
2022-11-14 14:50:00,15.07,15.08,15.05,15.06,269785.0,13.2118,13.2206,13.1943,13.2031,269785.0
2022-11-14 15:00:00,15.05,15.08,15.05,15.06,335787.0,13.1943,13.2206,13.1943,13.2031,335787.0
2022-11-14 15:10:00,15.05,15.06,15.01,15.05,714033.0,13.1943,13.2031,13.1592,13.1943,714033.0
2022-11-14 15:20:00,15.05,15.07,15.04,15.06,201980.0,13.1943,13.2118,13.1855,13.2031,201980.0
2022-11-14 15:30:00,15.06,15.06,15.02,15.04,432397.0,13.2031,13.2031,13.168,13.1855,432397.0
2022-11-14 15:40:00,15.04,15.04,14.99,15.0,574718.0,13.1855,13.1855,13.1417,13.1505,574718.0
2022-11-14 15:50:00,14.99,15.0,14.94,14.95,2319183.0,13.1417,13.1505,13.0979,13.1066,2319183.0
2022-11-15 09:30:00,15.12,15.2,15.05,15.06,593090.0,13.2557,13.3258,13.1943,13.2031,593090.0
2022-11-15 09:40:00,15.06,15.08,14.99,15.03,363075.0,13.2031,13.2206,13.1417,13.1768,363075.0
2022-11-15 09:50:00,15.03,15.1,15.02,15.09,261634.0,13.1768,13.2381,13.168,13.2294,261634.0
2022-11-15 10:00:00,15.09,15.13,15.05,15.07,1164489.0,13.2294,13.2644,13.1943,13.2118,1164489.0
2022-11-15 10:10:00,15.07,15.17,15.06,15.1,257424.0,13.2118,13.2995,13.2031,13.2381,257424.0
2022-11-15 10:20:00,15.1,15.17,15.08,15.17,233796.0,13.2381,13.2995,13.2206,13.2995,233796.0
2022-11-15 10:30:00,15.17,15.21,15.15,15.21,220155.0,13.2995,13.3346,13.282,13.3346,220155.0
2022-11-15 10:40:00,15.2,15.24,15.15,15.17,341116.0,13.3258,13.3609,13.282,13.2995,341116.0
2022-11-15 10:50:00,15.16,15.2,15.13,15.15,331530.0,13.2907,13.3258,13.2644,13.282,331530.0
2022-11-15 11:00:00,15.15,15.2,15.14,15.18,164918.0,13.282,13.3258,13.2732,13.3083,164918.0
2022-11-15 11:10:00,15.18,15.22,15.16,15.17,207201.0,13.3083,13.3433,13.2907,13.2995,207201.0
2022-11-15 11:20:00,15.17,15.19,15.15,15.19,812545.0,13.2995,13.317,13.282,13.317,812545.0
2022-11-15 11:30:00,15.18,15.23,15.18,15.23,183733.0,13.3083,13.3521,13.3083,13.3521,183733.0
2022-11-15 11:40:00,15.23,15.23,15.17,15.18,205964.0,13.3521,13.3521,13.2995,13.3083,205964.0
2022-11-15 11:50:00,15.18,15.19,15.16,15.19,80225.0,13.3083,13.317,13.2907,13.317,80225.0
2022-11-15 12:00:00,15.19,15.19,15.14,15.17,154001.0,13.317,13.317,13.2732,13.2995,154001.0
2022-11-15 12:10:00,15.17,15.18,15.14,15.16,160621.0,13.2995,13.3083,13.2732,13.2907,160621.0
2022-11-15 12:20:00,15.16,15.16,15.12,15.13,163438.0,13.2907,13.2907,13.2557,13.2644,163438.0
2022-11-15 12:30:00,15.14,15.15,15.11,15.11,246803.0,13.2732,13.282,13.2469,13.2469,246803.0
2022-11-15 12:40:00,15.12,15.12,15.08,15.12,244818.0,13.2557,13.2557,13.2206,13.2557,244818.0
2022-11-15 12:50:00,15.12,15.14,15.1,15.14,188046.0,13.2557,13.2732,13.2381,13.2732,188046.0
2022-11-15 13:00:00,15.14,15.16,15.12,15.13,186960.0,13.2732,13.2907,13.2557,13.2644,186960.0
2022-11-15 13:10:00,15.13,15.14,15.05,15.06,273255.0,13.2644,13.2732,13.1943,13.2031,273255.0
2022-11-15 13:20:00,15.06,15.06,14.95,14.96,279194.0,13.2031,13.2031,13.1066,13.1154,279194.0
2022-11-15 13:30:00,14.96,14.99,14.92,14.95,356332.0,13.1154,13.1417,13.0803,13.1066,356332.0
2022-11-15 13:40:00,14.95,15.03,14.92,14.99,359777.0,13.1066,13.1768,13.0803,13.1417,359777.0
2022-11-15 13:50:00,14.99,15.05,14.99,15.03,385915.0,13.1417,13.1943,13.1417,13.1768,385915.0
2022-11-15 14:00:00,15.03,15.04,14.97,15.03,379051.0,13.1768,13.1855,13.1242,13.1768,379051.0
2022-11-15 14:10:00,15.03,15.11,15.03,15.08,487880.0,13.1768,13.2469,13.1768,13.2206,487880.0
2022-11-15 14:20:00,15.08,15.13,15.07,15.12,454896.0,13.2206,13.2644,13.2118,13.2557,454896.0
2022-11-15 14:30:00,15.12,15.13,15.07,15.09,316105.0,13.2557,13.2644,13.2118,13.2294,316105.0
2022-11-15 14:40:00,15.09,15.12,15.09,15.1,383213.0,13.2294,13.2557,13.2294,13.2381,383213.0
2022-11-15 14:50:00,15.1,15.17,15.08,15.15,464574.0,13.2381,13.2995,13.2206,13.282,464574.0
2022-11-15 15:00:00,15.14,15.17,15.12,15.14,204581.0,13.2732,13.2995,13.2557,13.2732,204581.0
2022-11-15 15:10:00,15.15,15.17,15.12,15.16,293949.0,13.282,13.2995,13.2557,13.2907,293949.0
2022-11-15 15:20:00,15.16,15.17,15.13,15.14,322233.0,13.2907,13.2995,13.2644,13.2732,322233.0
2022-11-15 15:30:00,15.14,15.14,15.09,15.12,549179.0,13.2732,13.2732,13.2294,13.2557,549179.0
2022-11-15 15:40:00,15.13,15.14,15.11,15.12,395765.0,13.2644,13.2732,13.2469,13.2557,395765.0
2022-11-15 15:50:00,15.12,15.14,15.09,15.1,1226318.0,13.2557,13.2732,13.2294,13.2381,1226318.0
2022-11-16 09:30:00,15.09,15.09,14.97,15.03,379191.0,13.2294,13.2294,13.1242,13.1768,379191.0
2022-11-16 09:40:00,15.04,15.07,15.01,15.02,327360.0,13.1855,13.2118,13.1592,13.168,327360.0
2022-11-16 09:50:00,15.02,15.06,14.99,15.04,243107.0,13.168,13.2031,13.1417,13.1855,243107.0
2022-11-16 10:00:00,15.03,15.05,15.0,15.04,141412.0,13.1768,13.1943,13.1505,13.1855,141412.0
2022-11-16 10:10:00,15.05,15.13,15.04,15.12,185777.0,13.1943,13.2644,13.1855,13.2557,185777.0
2022-11-16 10:20:00,15.12,15.14,15.06,15.07,188313.0,13.2557,13.2732,13.2031,13.2118,188313.0
2022-11-16 10:30:00,15.07,15.07,15.02,15.04,211132.0,13.2118,13.2118,13.168,13.1855,211132.0
2022-11-16 10:40:00,15.04,15.06,15.01,15.05,318312.0,13.1855,13.2031,13.1592,13.1943,318312.0
2022-11-16 10:50:00,15.05,15.06,14.98,14.99,95714.0,13.1943,13.2031,13.1329,13.1417,95714.0
2022-11-16 11:00:00,14.98,15.0,14.95,14.97,178535.0,13.1329,13.1505,13.1066,13.1242,178535.0
2022-11-16 11:10:00,14.97,15.0,14.95,15.0,177058.0,13.1242,13.1505,13.1066,13.1505,177058.0
2022-11-16 11:20:00,15.0,15.02,14.99,15.02,114977.0,13.1505,13.168,13.1417,13.168,114977.0
2022-11-16 11:30:00,15.02,15.03,14.99,15.01,104165.0,13.168,13.1768,13.1417,13.1592,104165.0
2022-11-16 11:40:00,15.01,15.05,15.0,15.03,151034.0,13.1592,13.1943,13.1505,13.1768,151034.0
2022-11-16 11:50:00,15.03,15.07,15.02,15.07,126253.0,13.1768,13.2118,13.168,13.2118,126253.0
2022-11-16 12:00:00,15.06,15.07,15.03,15.06,171573.0,13.2031,13.2118,13.1768,13.2031,171573.0
2022-11-16 12:10:00,15.06,15.06,15.0,15.01,193544.0,13.2031,13.2031,13.1505,13.1592,193544.0
2022-11-16 12:20:00,15.01,15.03,14.99,15.02,358166.0,13.1592,13.1768,13.1417,13.168,358166.0
2022-11-16 12:30:00,15.02,15.03,15.0,15.0,304419.0,13.168,13.1768,13.1505,13.1505,304419.0
2022-11-16 12:40:00,15.0,15.05,14.99,15.03,317336.0,13.1505,13.1943,13.1417,13.1768,317336.0
2022-11-16 12:50:00,15.03,15.04,15.0,15.01,199262.0,13.1768,13.1855,13.1505,13.1592,199262.0
2022-11-16 13:00:00,15.01,15.01,14.97,15.01,330996.0,13.1592,13.1592,13.1242,13.1592,330996.0
2022-11-16 13:10:00,15.01,15.02,14.98,14.99,224073.0,13.1592,13.168,13.1329,13.1417,224073.0
2022-11-16 13:20:00,14.99,14.99,14.96,14.98,283238.0,13.1417,13.1417,13.1154,13.1329,283238.0
2022-11-16 13:30:00,14.98,14.98,14.94,14.98,259025.0,13.1329,13.1329,13.0979,13.1329,259025.0
2022-11-16 13:40:00,14.98,14.99,14.95,14.96,194694.0,13.1329,13.1417,13.1066,13.1154,194694.0
2022-11-16 13:50:00,14.96,14.98,14.95,14.96,220716.0,13.1154,13.1329,13.1066,13.1154,220716.0
2022-11-16 14:00:00,14.95,14.96,14.92,14.95,242609.0,13.1066,13.1154,13.0803,13.1066,242609.0
2022-11-16 14:10:00,14.96,14.96,14.94,14.95,100031.0,13.1154,13.1154,13.0979,13.1066,100031.0
2022-11-16 14:20:00,14.96,14.98,14.95,14.97,234011.0,13.1154,13.1329,13.1066,13.1242,234011.0
2022-11-16 14:30:00,14.97,14.99,14.93,14.98,270681.0,13.1242,13.1417,13.0891,13.1329,270681.0
2022-11-16 14:40:00,14.98,14.98,14.94,14.95,149967.0,13.1329,13.1329,13.0979,13.1066,149967.0
2022-11-16 14:50:00,14.94,14.97,14.94,14.96,159538.0,13.0979,13.1242,13.0979,13.1154,159538.0
2022-11-16 15:00:00,14.96,14.96,14.9,14.91,274894.0,13.1154,13.1154,13.0628,13.0716,274894.0
2022-11-16 15:10:00,14.91,14.93,14.9,14.91,267796.0,13.0716,13.0891,13.0628,13.0716,267796.0
2022-11-16 15:20:00,14.91,14.92,14.89,14.9,360479.0,13.0716,13.0803,13.054,13.0628,360479.0
2022-11-16 15:30:00,14.9,14.92,14.89,14.91,399740.0,13.0628,13.0803,13.054,13.0716,399740.0
2022-11-16 15:40:00,14.92,14.94,14.9,14.94,469464.0,13.0803,13.0979,13.0628,13.0979,469464.0
2022-11-16 15:50:00,14.94,14.94,14.89,14.91,1348074.0,13.0979,13.0979,13.054,13.0716,1348074.0
2022-11-17 09:30:00,14.74,14.76,14.64,14.72,463059.0,12.9225,12.9401,12.8349,12.905,463059.0
2022-11-17 09:40:00,14.72,14.8,14.71,14.78,594492.0,12.905,12.9751,12.8962,12.9576,594492.0
2022-11-17 09:50:00,14.78,14.8,14.75,14.77,144130.0,12.9576,12.9751,12.9313,12.9488,144130.0
2022-11-17 10:00:00,14.77,14.8,14.76,14.77,207646.0,12.9488,12.9751,12.9401,12.9488,207646.0
2022-11-17 10:10:00,14.78,14.84,14.77,14.84,211016.0,12.9576,13.0102,12.9488,13.0102,211016.0
2022-11-17 10:20:00,14.84,14.86,14.82,14.83,88170.0,13.0102,13.0277,12.9927,13.0014,88170.0
2022-11-17 10:30:00,14.83,14.83,14.76,14.77,125111.0,13.0014,13.0014,12.9401,12.9488,125111.0
2022-11-17 10:40:00,14.77,14.79,14.74,14.74,265568.0,12.9488,12.9664,12.9225,12.9225,265568.0
2022-11-17 10:50:00,14.74,14.76,14.72,14.73,337739.0,12.9225,12.9401,12.905,12.9138,337739.0
2022-11-17 11:00:00,14.73,14.74,14.68,14.69,282603.0,12.9138,12.9225,12.8699,12.8787,282603.0
2022-11-17 11:10:00,14.68,14.69,14.65,14.65,392762.0,12.8699,12.8787,12.8436,12.8436,392762.0
2022-11-17 11:20:00,14.66,14.71,14.65,14.69,315187.0,12.8524,12.8962,12.8436,12.8787,315187.0
2022-11-17 11:30:00,14.7,14.72,14.69,14.7,180361.0,12.8875,12.905,12.8787,12.8875,180361.0
2022-11-17 11:40:00,14.71,14.71,14.68,14.69,182606.0,12.8962,12.8962,12.8699,12.8787,182606.0
2022-11-17 11:50:00,14.69,14.74,14.67,14.73,268039.0,12.8787,12.9225,12.8612,12.9138,268039.0
2022-11-17 12:00:00,14.73,14.74,14.7,14.71,249344.0,12.9138,12.9225,12.8875,12.8962,249344.0
2022-11-17 12:10:00,14.71,14.75,14.71,14.74,355087.0,12.8962,12.9313,12.8962,12.9225,355087.0
2022-11-17 12:20:00,14.75,14.75,14.73,14.74,207853.0,12.9313,12.9313,12.9138,12.9225,207853.0
2022-11-17 12:30:00,14.75,14.77,14.74,14.76,257424.0,12.9313,12.9488,12.9225,12.9401,257424.0
2022-11-17 12:40:00,14.76,14.78,14.75,14.77,112713.0,12.9401,12.9576,12.9313,12.9488,112713.0
2022-11-17 12:50:00,14.77,14.81,14.76,14.79,223592.0,12.9488,12.9839,12.9401,12.9664,223592.0
2022-11-17 13:00:00,14.79,14.82,14.78,14.79,507275.0,12.9664,12.9927,12.9576,12.9664,507275.0
2022-11-17 13:10:00,14.79,14.81,14.78,14.79,176768.0,12.9664,12.9839,12.9576,12.9664,176768.0
2022-11-17 13:20:00,14.79,14.8,14.76,14.77,163290.0,12.9664,12.9751,12.9401,12.9488,163290.0
2022-11-17 13:30:00,14.77,14.78,14.75,14.78,178121.0,12.9488,12.9576,12.9313,12.9576,178121.0
2022-11-17 13:40:00,14.78,14.78,14.75,14.76,66319.0,12.9576,12.9576,12.9313,12.9401,66319.0
2022-11-17 13:50:00,14.76,14.76,14.73,14.76,94216.0,12.9401,12.9401,12.9138,12.9401,94216.0
2022-11-17 14:00:00,14.76,14.77,14.74,14.74,84180.0,12.9401,12.9488,12.9225,12.9225,84180.0
2022-11-17 14:10:00,14.74,14.75,14.72,14.74,125300.0,12.9225,12.9313,12.905,12.9225,125300.0
2022-11-17 14:20:00,14.74,14.76,14.73,14.74,135363.0,12.9225,12.9401,12.9138,12.9225,135363.0
2022-11-17 14:30:00,14.74,14.78,14.74,14.77,178883.0,12.9225,12.9576,12.9225,12.9488,178883.0
2022-11-17 14:40:00,14.77,14.78,14.74,14.77,201458.0,12.9488,12.9576,12.9225,12.9488,201458.0
2022-11-17 14:50:00,14.77,14.77,14.75,14.77,167863.0,12.9488,12.9488,12.9313,12.9488,167863.0
2022-11-17 15:00:00,14.77,14.78,14.74,14.75,198034.0,12.9488,12.9576,12.9225,12.9313,198034.0
2022-11-17 15:10:00,14.75,14.75,14.7,14.71,306598.0,12.9313,12.9313,12.8875,12.8962,306598.0
2022-11-17 15:20:00,14.7,14.71,14.67,14.69,491457.0,12.8875,12.8962,12.8612,12.8787,491457.0
2022-11-17 15:30:00,14.7,14.71,14.69,14.71,274332.0,12.8875,12.8962,12.8787,12.8962,274332.0
2022-11-17 15:40:00,14.71,14.74,14.7,14.74,387835.0,12.8962,12.9225,12.8875,12.9225,387835.0
2022-11-17 15:50:00,14.74,14.79,14.73,14.78,1421226.0,12.9225,12.9664,12.9138,12.9576,1421226.0
2022-11-18 09:30:00,15.02,15.08,14.94,14.96,499916.0,13.168,13.2206,13.0979,13.1154,499916.0
2022-11-18 09:40:00,14.97,14.97,14.93,14.95,144977.0,13.1242,13.1242,13.0891,13.1066,144977.0
2022-11-18 09:50:00,14.96,14.99,14.93,14.93,127648.0,13.1154,13.1417,13.0891,13.0891,127648.0
2022-11-18 10:00:00,14.93,14.96,14.91,14.94,119548.0,13.0891,13.1154,13.0716,13.0979,119548.0
2022-11-18 10:10:00,14.94,14.96,14.9,14.91,102276.0,13.0979,13.1154,13.0628,13.0716,102276.0
2022-11-18 10:20:00,14.91,14.96,14.89,14.96,156203.0,13.0716,13.1154,13.054,13.1154,156203.0
2022-11-18 10:30:00,14.96,14.99,14.92,14.96,368266.0,13.1154,13.1417,13.0803,13.1154,368266.0
2022-11-18 10:40:00,14.96,14.98,14.93,14.95,120921.0,13.1154,13.1329,13.0891,13.1066,120921.0
2022-11-18 10:50:00,14.95,14.96,14.91,14.92,223387.0,13.1066,13.1154,13.0716,13.0803,223387.0
2022-11-18 11:00:00,14.92,14.94,14.89,14.91,316606.0,13.0803,13.0979,13.054,13.0716,316606.0
2022-11-18 11:10:00,14.91,14.95,14.9,14.94,132926.0,13.0716,13.1066,13.0628,13.0979,132926.0
2022-11-18 11:20:00,14.94,14.95,14.93,14.93,134640.0,13.0979,13.1066,13.0891,13.0891,134640.0
2022-11-18 11:30:00,14.94,14.95,14.9,14.91,160063.0,13.0979,13.1066,13.0628,13.0716,160063.0
2022-11-18 11:40:00,14.91,14.92,14.87,14.88,114079.0,13.0716,13.0803,13.0365,13.0453,114079.0
2022-11-18 11:50:00,14.88,14.9,14.86,14.89,131339.0,13.0453,13.0628,13.0277,13.054,131339.0
2022-11-18 12:00:00,14.9,14.9,14.85,14.86,147298.0,13.0628,13.0628,13.019,13.0277,147298.0
2022-11-18 12:10:00,14.86,14.86,14.79,14.81,150733.0,13.0277,13.0277,12.9664,12.9839,150733.0
2022-11-18 12:20:00,14.81,14.84,14.79,14.83,300575.0,12.9839,13.0102,12.9664,13.0014,300575.0
2022-11-18 12:30:00,14.84,14.84,14.81,14.84,84987.0,13.0102,13.0102,12.9839,13.0102,84987.0
2022-11-18 12:40:00,14.84,14.84,14.8,14.81,88664.0,13.0102,13.0102,12.9751,12.9839,88664.0
2022-11-18 12:50:00,14.82,14.83,14.79,14.83,164105.0,12.9927,13.0014,12.9664,13.0014,164105.0
2022-11-18 13:00:00,14.83,14.85,14.81,14.85,237590.0,13.0014,13.019,12.9839,13.019,237590.0
2022-11-18 13:10:00,14.85,14.85,14.83,14.85,121682.0,13.019,13.019,13.0014,13.019,121682.0
2022-11-18 13:20:00,14.85,14.88,14.83,14.88,122141.0,13.019,13.0453,13.0014,13.0453,122141.0
2022-11-18 13:30:00,14.88,14.89,14.87,14.88,161878.0,13.0453,13.054,13.0365,13.0453,161878.0
2022-11-18 13:40:00,14.88,14.88,14.85,14.86,138749.0,13.0453,13.0453,13.019,13.0277,138749.0
2022-11-18 13:50:00,14.86,14.88,14.85,14.88,95001.0,13.0277,13.0453,13.019,13.0453,95001.0
2022-11-18 14:00:00,14.88,14.91,14.87,14.91,182486.0,13.0453,13.0716,13.0365,13.0716,182486.0
2022-11-18 14:10:00,14.91,14.93,14.9,14.92,358437.0,13.0716,13.0891,13.0628,13.0803,358437.0
2022-11-18 14:20:00,14.92,14.93,14.91,14.93,181726.0,13.0803,13.0891,13.0716,13.0891,181726.0
2022-11-18 14:30:00,14.93,14.94,14.91,14.93,189452.0,13.0891,13.0979,13.0716,13.0891,189452.0
2022-11-18 14:40:00,14.93,14.93,14.88,14.88,186949.0,13.0891,13.0891,13.0453,13.0453,186949.0
2022-11-18 14:50:00,14.89,14.91,14.88,14.91,109670.0,13.054,13.0716,13.0453,13.0716,109670.0
2022-11-18 15:00:00,14.9,14.94,14.9,14.94,122868.0,13.0628,13.0979,13.0628,13.0979,122868.0
2022-11-18 15:10:00,14.94,14.94,14.91,14.93,149190.0,13.0979,13.0979,13.0716,13.0891,149190.0
2022-11-18 15:20:00,14.93,14.95,14.9,14.95,183605.0,13.0891,13.1066,13.0628,13.1066,183605.0
2022-11-18 15:30:00,14.95,14.96,14.93,14.95,338292.0,13.1066,13.1154,13.0891,13.1066,338292.0
2022-11-18 15:40:00,14.95,14.96,14.92,14.94,376990.0,13.1066,13.1154,13.0803,13.0979,376990.0
2022-11-18 15:50:00,14.94,14.95,14.87,14.9,1411933.0,13.0979,13.1066,13.0365,13.0628,1411933.0
2022-11-21 09:30:00,14.89,14.96,14.85,14.94,174445.0,13.054,13.1154,13.019,13.0979,174445.0
2022-11-21 09:40:00,14.93,14.95,14.89,14.94,184189.0,13.0891,13.1066,13.054,13.0979,184189.0
2022-11-21 09:50:00,14.94,15.01,14.92,14.98,235760.0,13.0979,13.1592,13.0803,13.1329,235760.0
2022-11-21 10:00:00,14.99,15.0,14.95,14.96,183044.0,13.1417,13.1505,13.1066,13.1154,183044.0
2022-11-21 10:10:00,14.97,14.98,14.93,14.95,112223.0,13.1242,13.1329,13.0891,13.1066,112223.0
2022-11-21 10:20:00,14.94,14.95,14.88,14.9,195342.0,13.0979,13.1066,13.0453,13.0628,195342.0
2022-11-21 10:30:00,14.9,14.92,14.88,14.89,224189.0,13.0628,13.0803,13.0453,13.054,224189.0
2022-11-21 10:40:00,14.89,14.9,14.86,14.87,229342.0,13.054,13.0628,13.0277,13.0365,229342.0
2022-11-21 10:50:00,14.87,14.9,14.85,14.9,127959.0,13.0365,13.0628,13.019,13.0628,127959.0
2022-11-21 11:00:00,14.89,14.92,14.88,14.9,119888.0,13.054,13.0803,13.0453,13.0628,119888.0
2022-11-21 11:10:00,14.91,14.93,14.89,14.92,158412.0,13.0716,13.0891,13.054,13.0803,158412.0
2022-11-21 11:20:00,14.92,14.96,14.91,14.94,763677.0,13.0803,13.1154,13.0716,13.0979,763677.0
2022-11-21 11:30:00,14.94,14.95,14.92,14.94,130554.0,13.0979,13.1066,13.0803,13.0979,130554.0
2022-11-21 11:40:00,14.95,14.96,14.94,14.95,75987.0,13.1066,13.1154,13.0979,13.1066,75987.0
2022-11-21 11:50:00,14.96,14.97,14.92,14.94,193279.0,13.1154,13.1242,13.0803,13.0979,193279.0
2022-11-21 12:00:00,14.94,14.95,14.93,14.95,148761.0,13.0979,13.1066,13.0891,13.1066,148761.0
2022-11-21 12:10:00,14.95,14.97,14.94,14.95,104634.0,13.1066,13.1242,13.0979,13.1066,104634.0
2022-11-21 12:20:00,14.96,14.97,14.95,14.96,55281.0,13.1154,13.1242,13.1066,13.1154,55281.0
2022-11-21 12:30:00,14.96,15.01,14.95,14.99,204146.0,13.1154,13.1592,13.1066,13.1417,204146.0
2022-11-21 12:40:00,14.99,14.99,14.96,14.97,109446.0,13.1417,13.1417,13.1154,13.1242,109446.0
2022-11-21 12:50:00,14.96,14.98,14.95,14.97,105082.0,13.1154,13.1329,13.1066,13.1242,105082.0
2022-11-21 13:00:00,14.97,15.01,14.97,15.0,130672.0,13.1242,13.1592,13.1242,13.1505,130672.0
2022-11-21 13:10:00,15.0,15.01,14.98,15.0,124379.0,13.1505,13.1592,13.1329,13.1505,124379.0
2022-11-21 13:20:00,15.0,15.0,14.96,14.98,118503.0,13.1505,13.1505,13.1154,13.1329,118503.0
2022-11-21 13:30:00,14.98,14.98,14.95,14.96,95170.0,13.1329,13.1329,13.1066,13.1154,95170.0
2022-11-21 13:40:00,14.96,14.97,14.93,14.95,137925.0,13.1154,13.1242,13.0891,13.1066,137925.0
2022-11-21 13:50:00,14.94,14.95,14.9,14.91,71276.0,13.0979,13.1066,13.0628,13.0716,71276.0
2022-11-21 14:00:00,14.91,14.94,14.9,14.93,103170.0,13.0716,13.0979,13.0628,13.0891,103170.0
2022-11-21 14:10:00,14.93,14.94,14.92,14.94,79619.0,13.0891,13.0979,13.0803,13.0979,79619.0
2022-11-21 14:20:00,14.94,14.94,14.91,14.93,89791.0,13.0979,13.0979,13.0716,13.0891,89791.0
2022-11-21 14:30:00,14.92,14.94,14.92,14.94,94362.0,13.0803,13.0979,13.0803,13.0979,94362.0
2022-11-21 14:40:00,14.94,14.94,14.91,14.93,49970.0,13.0979,13.0979,13.0716,13.0891,49970.0
2022-11-21 14:50:00,14.92,14.93,14.91,14.92,80896.0,13.0803,13.0891,13.0716,13.0803,80896.0
2022-11-21 15:00:00,14.92,14.93,14.9,14.93,119641.0,13.0803,13.0891,13.0628,13.0891,119641.0
2022-11-21 15:10:00,14.93,14.94,14.91,14.93,97723.0,13.0891,13.0979,13.0716,13.0891,97723.0
2022-11-21 15:20:00,14.93,14.93,14.89,14.9,186120.0,13.0891,13.0891,13.054,13.0628,186120.0
2022-11-21 15:30:00,14.9,14.93,14.89,14.93,124672.0,13.0628,13.0891,13.054,13.0891,124672.0
2022-11-21 15:40:00,14.93,14.95,14.92,14.95,277942.0,13.0891,13.1066,13.0803,13.1066,277942.0
2022-11-21 15:50:00,14.95,14.96,14.93,14.93,599888.0,13.1066,13.1154,13.0891,13.0891,599888.0
2022-11-22 09:30:00,15.04,15.08,14.99,15.07,245925.0,13.1855,13.2206,13.1417,13.2118,245925.0
2022-11-22 09:40:00,15.08,15.13,15.05,15.1,160377.0,13.2206,13.2644,13.1943,13.2381,160377.0
2022-11-22 09:50:00,15.09,15.11,15.07,15.11,243689.0,13.2294,13.2469,13.2118,13.2469,243689.0
2022-11-22 10:00:00,15.1,15.15,15.09,15.11,684279.0,13.2381,13.282,13.2294,13.2469,684279.0
2022-11-22 10:10:00,15.11,15.16,15.11,15.16,116820.0,13.2469,13.2907,13.2469,13.2907,116820.0
2022-11-22 10:20:00,15.16,15.17,15.14,15.16,244491.0,13.2907,13.2995,13.2732,13.2907,244491.0
2022-11-22 10:30:00,15.17,15.18,15.14,15.16,147741.0,13.2995,13.3083,13.2732,13.2907,147741.0
2022-11-22 10:40:00,15.17,15.18,15.15,15.18,230176.0,13.2995,13.3083,13.282,13.3083,230176.0
2022-11-22 10:50:00,15.18,15.19,15.14,15.17,175520.0,13.3083,13.317,13.2732,13.2995,175520.0
2022-11-22 11:00:00,15.17,15.19,15.16,15.19,236970.0,13.2995,13.317,13.2907,13.317,236970.0
2022-11-22 11:10:00,15.19,15.19,15.11,15.12,145349.0,13.317,13.317,13.2469,13.2557,145349.0
2022-11-22 11:20:00,15.12,15.12,15.09,15.1,64892.0,13.2557,13.2557,13.2294,13.2381,64892.0
2022-11-22 11:30:00,15.09,15.1,15.07,15.08,126841.0,13.2294,13.2381,13.2118,13.2206,126841.0
2022-11-22 11:40:00,15.08,15.08,15.06,15.07,46814.0,13.2206,13.2206,13.2031,13.2118,46814.0
2022-11-22 11:50:00,15.07,15.08,15.05,15.07,93009.0,13.2118,13.2206,13.1943,13.2118,93009.0
2022-11-22 12:00:00,15.07,15.1,15.06,15.07,113107.0,13.2118,13.2381,13.2031,13.2118,113107.0
2022-11-22 12:10:00,15.07,15.09,15.06,15.08,80668.0,13.2118,13.2294,13.2031,13.2206,80668.0
2022-11-22 12:20:00,15.08,15.1,15.07,15.08,127351.0,13.2206,13.2381,13.2118,13.2206,127351.0
2022-11-22 12:30:00,15.08,15.1,15.08,15.09,57300.0,13.2206,13.2381,13.2206,13.2294,57300.0
2022-11-22 12:40:00,15.1,15.1,15.08,15.09,120779.0,13.2381,13.2381,13.2206,13.2294,120779.0
2022-11-22 12:50:00,15.09,15.09,15.06,15.08,40433.0,13.2294,13.2294,13.2031,13.2206,40433.0
2022-11-22 13:00:00,15.08,15.11,15.07,15.11,190516.0,13.2206,13.2469,13.2118,13.2469,190516.0
2022-11-22 13:10:00,15.1,15.13,15.1,15.13,116142.0,13.2381,13.2644,13.2381,13.2644,116142.0
2022-11-22 13:20:00,15.13,15.14,15.1,15.11,238745.0,13.2644,13.2732,13.2381,13.2469,238745.0
2022-11-22 13:30:00,15.11,15.12,15.09,15.1,96199.0,13.2469,13.2557,13.2294,13.2381,96199.0
2022-11-22 13:40:00,15.09,15.12,15.09,15.11,105727.0,13.2294,13.2557,13.2294,13.2469,105727.0
2022-11-22 13:50:00,15.11,15.13,15.11,15.11,60523.0,13.2469,13.2644,13.2469,13.2469,60523.0
2022-11-22 14:00:00,15.12,15.13,15.09,15.11,100430.0,13.2557,13.2644,13.2294,13.2469,100430.0
2022-11-22 14:10:00,15.1,15.12,15.09,15.12,48999.0,13.2381,13.2557,13.2294,13.2557,48999.0
2022-11-22 14:20:00,15.12,15.13,15.11,15.13,50989.0,13.2557,13.2644,13.2469,13.2644,50989.0
2022-11-22 14:30:00,15.13,15.14,15.11,15.14,217996.0,13.2644,13.2732,13.2469,13.2732,217996.0
2022-11-22 14:40:00,15.14,15.14,15.12,15.13,70418.0,13.2732,13.2732,13.2557,13.2644,70418.0
2022-11-22 14:50:00,15.13,15.14,15.12,15.14,119560.0,13.2644,13.2732,13.2557,13.2732,119560.0
2022-11-22 15:00:00,15.14,15.16,15.13,15.15,115475.0,13.2732,13.2907,13.2644,13.282,115475.0
2022-11-22 15:10:00,15.15,15.15,15.13,15.15,160614.0,13.282,13.282,13.2644,13.282,160614.0
2022-11-22 15:20:00,15.15,15.16,15.13,15.14,148945.0,13.282,13.2907,13.2644,13.2732,148945.0
2022-11-22 15:30:00,15.14,15.16,15.14,15.15,165742.0,13.2732,13.2907,13.2732,13.282,165742.0
2022-11-22 15:40:00,15.15,15.16,15.13,15.14,297869.0,13.282,13.2907,13.2644,13.2732,297869.0
2022-11-22 15:50:00,15.14,15.16,15.13,15.14,728886.0,13.2732,13.2907,13.2644,13.2732,728886.0
2022-11-23 09:30:00,15.09,15.13,15.07,15.1,138213.0,13.2294,13.2644,13.2118,13.2381,138213.0
2022-11-23 09:40:00,15.1,15.15,15.07,15.12,205868.0,13.2381,13.282,13.2118,13.2557,205868.0
2022-11-23 09:50:00,15.12,15.18,15.12,15.18,164419.0,13.2557,13.3083,13.2557,13.3083,164419.0
2022-11-23 10:00:00,15.18,15.19,15.15,15.16,106579.0,13.3083,13.317,13.282,13.2907,106579.0
2022-11-23 10:10:00,15.15,15.18,15.15,15.17,84361.0,13.282,13.3083,13.282,13.2995,84361.0
2022-11-23 10:20:00,15.17,15.18,15.15,15.17,77265.0,13.2995,13.3083,13.282,13.2995,77265.0
2022-11-23 10:30:00,15.17,15.2,15.17,15.19,96438.0,13.2995,13.3258,13.2995,13.317,96438.0
2022-11-23 10:40:00,15.19,15.21,15.16,15.18,303207.0,13.317,13.3346,13.2907,13.3083,303207.0
2022-11-23 10:50:00,15.17,15.2,15.16,15.19,211525.0,13.2995,13.3258,13.2907,13.317,211525.0
2022-11-23 11:00:00,15.19,15.2,15.15,15.17,267730.0,13.317,13.3258,13.282,13.2995,267730.0
2022-11-23 11:10:00,15.17,15.2,15.16,15.19,141106.0,13.2995,13.3258,13.2907,13.317,141106.0
2022-11-23 11:20:00,15.19,15.21,15.18,15.21,97171.0,13.317,13.3346,13.3083,13.3346,97171.0
2022-11-23 11:30:00,15.2,15.23,15.18,15.21,161735.0,13.3258,13.3521,13.3083,13.3346,161735.0
2022-11-23 11:40:00,15.21,15.21,15.16,15.17,74166.0,13.3346,13.3346,13.2907,13.2995,74166.0
2022-11-23 11:50:00,15.17,15.19,15.15,15.17,139376.0,13.2995,13.317,13.282,13.2995,139376.0
2022-11-23 12:00:00,15.18,15.18,15.16,15.17,107075.0,13.3083,13.3083,13.2907,13.2995,107075.0
2022-11-23 12:10:00,15.18,15.18,15.15,15.18,107276.0,13.3083,13.3083,13.282,13.3083,107276.0
2022-11-23 12:20:00,15.18,15.18,15.16,15.17,50049.0,13.3083,13.3083,13.2907,13.2995,50049.0
2022-11-23 12:30:00,15.17,15.17,15.14,15.17,91406.0,13.2995,13.2995,13.2732,13.2995,91406.0
2022-11-23 12:40:00,15.17,15.18,15.15,15.18,97800.0,13.2995,13.3083,13.282,13.3083,97800.0
2022-11-23 12:50:00,15.18,15.18,15.12,15.14,135859.0,13.3083,13.3083,13.2557,13.2732,135859.0
2022-11-23 13:00:00,15.14,15.14,15.12,15.13,67945.0,13.2732,13.2732,13.2557,13.2644,67945.0
2022-11-23 13:10:00,15.13,15.14,15.11,15.14,103838.0,13.2644,13.2732,13.2469,13.2732,103838.0
2022-11-23 13:20:00,15.14,15.16,15.13,15.16,73698.0,13.2732,13.2907,13.2644,13.2907,73698.0
2022-11-23 13:30:00,15.16,15.17,15.15,15.16,32008.0,13.2907,13.2995,13.282,13.2907,32008.0
2022-11-23 13:40:00,15.16,15.16,15.13,15.13,62125.0,13.2907,13.2907,13.2644,13.2644,62125.0
2022-11-23 13:50:00,15.13,15.14,15.11,15.13,138346.0,13.2644,13.2732,13.2469,13.2644,138346.0
2022-11-23 14:00:00,15.13,15.19,15.1,15.17,301581.0,13.2644,13.317,13.2381,13.2995,301581.0
2022-11-23 14:10:00,15.17,15.18,15.15,15.17,120510.0,13.2995,13.3083,13.282,13.2995,120510.0
2022-11-23 14:20:00,15.17,15.21,15.16,15.19,175415.0,13.2995,13.3346,13.2907,13.317,175415.0
2022-11-23 14:30:00,15.19,15.19,15.13,15.13,63788.0,13.317,13.317,13.2644,13.2644,63788.0
2022-11-23 14:40:00,15.13,15.18,15.13,15.17,259236.0,13.2644,13.3083,13.2644,13.2995,259236.0
2022-11-23 14:50:00,15.17,15.19,15.17,15.17,88554.0,13.2995,13.317,13.2995,13.2995,88554.0
2022-11-23 15:00:00,15.17,15.19,15.16,15.18,94708.0,13.2995,13.317,13.2907,13.3083,94708.0
2022-11-23 15:10:00,15.18,15.19,15.16,15.18,196585.0,13.3083,13.317,13.2907,13.3083,196585.0
2022-11-23 15:20:00,15.19,15.19,15.15,15.16,78750.0,13.317,13.317,13.282,13.2907,78750.0
2022-11-23 15:30:00,15.17,15.17,15.15,15.15,74738.0,13.2995,13.2995,13.282,13.282,74738.0
2022-11-23 15:40:00,15.15,15.16,15.14,15.15,131336.0,13.282,13.2907,13.2732,13.282,131336.0
2022-11-23 15:50:00,15.16,15.17,15.14,15.15,913688.0,13.2907,13.2995,13.2732,13.282,913688.0
2022-11-25 09:30:00,15.25,15.27,15.16,15.27,253623.0,13.3696,13.3872,13.2907,13.3872,253623.0
2022-11-25 09:40:00,15.27,15.37,15.26,15.35,650023.0,13.3872,13.4748,13.3784,13.4573,650023.0
2022-11-25 09:50:00,15.35,15.39,15.34,15.38,273738.0,13.4573,13.4924,13.4485,13.4836,273738.0
2022-11-25 10:00:00,15.38,15.38,15.3,15.32,529285.0,13.4836,13.4836,13.4135,13.431,529285.0
2022-11-25 10:10:00,15.32,15.33,15.31,15.31,194254.0,13.431,13.4398,13.4222,13.4222,194254.0
2022-11-25 10:20:00,15.32,15.32,15.3,15.32,147678.0,13.431,13.431,13.4135,13.431,147678.0
2022-11-25 10:30:00,15.32,15.33,15.27,15.28,199732.0,13.431,13.4398,13.3872,13.3959,199732.0
2022-11-25 10:40:00,15.28,15.28,15.26,15.27,108292.0,13.3959,13.3959,13.3784,13.3872,108292.0
2022-11-25 10:50:00,15.27,15.28,15.25,15.25,91603.0,13.3872,13.3959,13.3696,13.3696,91603.0
2022-11-25 11:00:00,15.26,15.26,15.21,15.22,134567.0,13.3784,13.3784,13.3346,13.3433,134567.0
2022-11-25 11:10:00,15.23,15.24,15.2,15.21,155588.0,13.3521,13.3609,13.3258,13.3346,155588.0
2022-11-25 11:20:00,15.21,15.21,15.15,15.18,198217.0,13.3346,13.3346,13.282,13.3083,198217.0
2022-11-25 11:30:00,15.18,15.19,15.17,15.18,85979.0,13.3083,13.317,13.2995,13.3083,85979.0
2022-11-25 11:40:00,15.19,15.19,15.18,15.19,39144.0,13.317,13.317,13.3083,13.317,39144.0
2022-11-25 11:50:00,15.19,15.2,15.17,15.18,132770.0,13.317,13.3258,13.2995,13.3083,132770.0
2022-11-25 12:00:00,15.17,15.22,15.16,15.21,181836.0,13.2995,13.3433,13.2907,13.3346,181836.0
2022-11-25 12:10:00,15.21,15.22,15.2,15.21,106265.0,13.3346,13.3433,13.3258,13.3346,106265.0
2022-11-25 12:20:00,15.21,15.21,15.19,15.2,71571.0,13.3346,13.3346,13.317,13.3258,71571.0
2022-11-25 12:30:00,15.2,15.22,15.19,15.21,95072.0,13.3258,13.3433,13.317,13.3346,95072.0
2022-11-25 12:40:00,15.21,15.22,15.19,15.19,121844.0,13.3346,13.3433,13.317,13.317,121844.0
2022-11-25 12:50:00,15.2,15.23,15.19,15.22,382957.0,13.3258,13.3521,13.317,13.3433,382957.0
2022-11-28 09:30:00,15.12,15.21,15.1,15.11,339236.0,13.2557,13.3346,13.2381,13.2469,339236.0
2022-11-28 09:40:00,15.11,15.14,15.09,15.11,251801.0,13.2469,13.2732,13.2294,13.2469,251801.0
2022-11-28 09:50:00,15.11,15.11,15.07,15.07,111377.0,13.2469,13.2469,13.2118,13.2118,111377.0
2022-11-28 10:00:00,15.07,15.1,15.05,15.1,185118.0,13.2118,13.2381,13.1943,13.2381,185118.0
2022-11-28 10:10:00,15.1,15.16,15.09,15.15,330707.0,13.2381,13.2907,13.2294,13.282,330707.0
2022-11-28 10:20:00,15.15,15.16,15.1,15.14,328503.0,13.282,13.2907,13.2381,13.2732,328503.0
2022-11-28 10:30:00,15.14,15.15,15.09,15.11,176997.0,13.2732,13.282,13.2294,13.2469,176997.0
2022-11-28 10:40:00,15.1,15.11,15.09,15.1,93918.0,13.2381,13.2469,13.2294,13.2381,93918.0
2022-11-28 10:50:00,15.1,15.1,15.07,15.09,205086.0,13.2381,13.2381,13.2118,13.2294,205086.0
2022-11-28 11:00:00,15.09,15.1,15.08,15.1,92296.0,13.2294,13.2381,13.2206,13.2381,92296.0
2022-11-28 11:10:00,15.09,15.11,15.08,15.1,172498.0,13.2294,13.2469,13.2206,13.2381,172498.0
2022-11-28 11:20:00,15.1,15.11,15.09,15.1,224252.0,13.2381,13.2469,13.2294,13.2381,224252.0
2022-11-28 11:30:00,15.1,15.11,15.09,15.1,155062.0,13.2381,13.2469,13.2294,13.2381,155062.0
2022-11-28 11:40:00,15.1,15.11,15.08,15.11,141950.0,13.2381,13.2469,13.2206,13.2469,141950.0
2022-11-28 11:50:00,15.11,15.11,15.09,15.1,229625.0,13.2469,13.2469,13.2294,13.2381,229625.0
2022-11-28 12:00:00,15.09,15.12,15.06,15.09,296069.0,13.2294,13.2557,13.2031,13.2294,296069.0
2022-11-28 12:10:00,15.08,15.11,15.07,15.11,127071.0,13.2206,13.2469,13.2118,13.2469,127071.0
2022-11-28 12:20:00,15.11,15.12,15.07,15.07,200004.0,13.2469,13.2557,13.2118,13.2118,200004.0
2022-11-28 12:30:00,15.08,15.1,15.07,15.09,154371.0,13.2206,13.2381,13.2118,13.2294,154371.0
2022-11-28 12:40:00,15.09,15.1,15.08,15.09,89251.0,13.2294,13.2381,13.2206,13.2294,89251.0
2022-11-28 12:50:00,15.09,15.09,15.05,15.07,139749.0,13.2294,13.2294,13.1943,13.2118,139749.0
2022-11-28 13:00:00,15.06,15.08,15.06,15.07,126371.0,13.2031,13.2206,13.2031,13.2118,126371.0
2022-11-28 13:10:00,15.07,15.08,15.05,15.07,79598.0,13.2118,13.2206,13.1943,13.2118,79598.0
2022-11-28 13:20:00,15.07,15.09,15.06,15.09,96002.0,13.2118,13.2294,13.2031,13.2294,96002.0
2022-11-28 13:30:00,15.08,15.09,15.04,15.06,167528.0,13.2206,13.2294,13.1855,13.2031,167528.0
2022-11-28 13:40:00,15.06,15.06,15.03,15.03,82433.0,13.2031,13.2031,13.1768,13.1768,82433.0
2022-11-28 13:50:00,15.03,15.04,15.02,15.04,318473.0,13.1768,13.1855,13.168,13.1855,318473.0
2022-11-28 14:00:00,15.03,15.04,15.01,15.03,128057.0,13.1768,13.1855,13.1592,13.1768,128057.0
2022-11-28 14:10:00,15.03,15.05,15.02,15.04,208547.0,13.1768,13.1943,13.168,13.1855,208547.0
2022-11-28 14:20:00,15.04,15.06,15.03,15.06,158267.0,13.1855,13.2031,13.1768,13.2031,158267.0
2022-11-28 14:30:00,15.05,15.07,15.04,15.07,123777.0,13.1943,13.2118,13.1855,13.2118,123777.0
2022-11-28 14:40:00,15.06,15.07,15.05,15.06,206855.0,13.2031,13.2118,13.1943,13.2031,206855.0
2022-11-28 14:50:00,15.06,15.06,15.04,15.04,123874.0,13.2031,13.2031,13.1855,13.1855,123874.0
2022-11-28 15:00:00,15.04,15.05,15.03,15.03,105255.0,13.1855,13.1943,13.1768,13.1768,105255.0
2022-11-28 15:10:00,15.03,15.04,15.01,15.01,126036.0,13.1768,13.1855,13.1592,13.1592,126036.0
2022-11-28 15:20:00,15.01,15.02,15.0,15.0,125943.0,13.1592,13.168,13.1505,13.1505,125943.0
2022-11-28 15:30:00,15.01,15.03,14.99,15.03,514637.0,13.1592,13.1768,13.1417,13.1768,514637.0
2022-11-28 15:40:00,15.03,15.04,15.02,15.03,385393.0,13.1768,13.1855,13.168,13.1768,385393.0
2022-11-28 15:50:00,15.03,15.05,15.01,15.04,1245637.0,13.1768,13.1943,13.1592,13.1855,1245637.0
2022-11-29 09:30:00,15.13,15.16,15.07,15.13,268432.0,13.2644,13.2907,13.2118,13.2644,268432.0
2022-11-29 09:40:00,15.14,15.19,15.13,15.16,189441.0,13.2732,13.317,13.2644,13.2907,189441.0
2022-11-29 09:50:00,15.15,15.17,15.13,15.17,176142.0,13.282,13.2995,13.2644,13.2995,176142.0
2022-11-29 10:00:00,15.17,15.2,15.15,15.18,198471.0,13.2995,13.3258,13.282,13.3083,198471.0
2022-11-29 10:10:00,15.18,15.21,15.17,15.21,142925.0,13.3083,13.3346,13.2995,13.3346,142925.0
2022-11-29 10:20:00,15.21,15.26,15.19,15.26,225129.0,13.3346,13.3784,13.317,13.3784,225129.0
2022-11-29 10:30:00,15.26,15.28,15.24,15.28,246530.0,13.3784,13.3959,13.3609,13.3959,246530.0
2022-11-29 10:40:00,15.28,15.29,15.26,15.29,154304.0,13.3959,13.4047,13.3784,13.4047,154304.0
2022-11-29 10:50:00,15.29,15.3,15.27,15.29,185750.0,13.4047,13.4135,13.3872,13.4047,185750.0
2022-11-29 11:00:00,15.29,15.29,15.21,15.21,258487.0,13.4047,13.4047,13.3346,13.3346,258487.0
2022-11-29 11:10:00,15.21,15.23,15.18,15.19,282307.0,13.3346,13.3521,13.3083,13.317,282307.0
2022-11-29 11:20:00,15.18,15.2,15.16,15.18,730988.0,13.3083,13.3258,13.2907,13.3083,730988.0
2022-11-29 11:30:00,15.18,15.2,15.17,15.2,132559.0,13.3083,13.3258,13.2995,13.3258,132559.0
2022-11-29 11:40:00,15.2,15.21,15.18,15.2,182429.0,13.3258,13.3346,13.3083,13.3258,182429.0
2022-11-29 11:50:00,15.2,15.22,15.19,15.21,170449.0,13.3258,13.3433,13.317,13.3346,170449.0
2022-11-29 12:00:00,15.22,15.22,15.19,15.2,122251.0,13.3433,13.3433,13.317,13.3258,122251.0
2022-11-29 12:10:00,15.2,15.2,15.17,15.19,125221.0,13.3258,13.3258,13.2995,13.317,125221.0
2022-11-29 12:20:00,15.19,15.19,15.16,15.17,208936.0,13.317,13.317,13.2907,13.2995,208936.0
2022-11-29 12:30:00,15.17,15.19,15.16,15.19,101352.0,13.2995,13.317,13.2907,13.317,101352.0
2022-11-29 12:40:00,15.18,15.19,15.17,15.19,86174.0,13.3083,13.317,13.2995,13.317,86174.0
2022-11-29 12:50:00,15.19,15.2,15.18,15.2,80525.0,13.317,13.3258,13.3083,13.3258,80525.0
2022-11-29 13:00:00,15.19,15.2,15.17,15.19,118465.0,13.317,13.3258,13.2995,13.317,118465.0
2022-11-29 13:10:00,15.19,15.2,15.18,15.2,140331.0,13.317,13.3258,13.3083,13.3258,140331.0
2022-11-29 13:20:00,15.2,15.21,15.19,15.21,353181.0,13.3258,13.3346,13.317,13.3346,353181.0
2022-11-29 13:30:00,15.21,15.25,15.2,15.25,234326.0,13.3346,13.3696,13.3258,13.3696,234326.0
2022-11-29 13:40:00,15.25,15.26,15.24,15.25,212422.0,13.3696,13.3784,13.3609,13.3696,212422.0
2022-11-29 13:50:00,15.25,15.26,15.23,15.26,130554.0,13.3696,13.3784,13.3521,13.3784,130554.0
2022-11-29 14:00:00,15.26,15.3,15.25,15.3,157726.0,13.3784,13.4135,13.3696,13.4135,157726.0
2022-11-29 14:10:00,15.29,15.31,15.28,15.29,153430.0,13.4047,13.4222,13.3959,13.4047,153430.0
2022-11-29 14:20:00,15.3,15.3,15.26,15.26,145104.0,13.4135,13.4135,13.3784,13.3784,145104.0
2022-11-29 14:30:00,15.27,15.27,15.25,15.27,144246.0,13.3872,13.3872,13.3696,13.3872,144246.0
2022-11-29 14:40:00,15.27,15.27,15.24,15.25,107784.0,13.3872,13.3872,13.3609,13.3696,107784.0
2022-11-29 14:50:00,15.25,15.27,15.24,15.27,218613.0,13.3696,13.3872,13.3609,13.3872,218613.0
2022-11-29 15:00:00,15.26,15.31,15.26,15.31,520109.0,13.3784,13.4222,13.3784,13.4222,520109.0
2022-11-29 15:10:00,15.31,15.34,15.3,15.33,283293.0,13.4222,13.4485,13.4135,13.4398,283293.0
2022-11-29 15:20:00,15.33,15.33,15.3,15.32,310419.0,13.4398,13.4398,13.4135,13.431,310419.0
2022-11-29 15:30:00,15.32,15.34,15.31,15.32,345041.0,13.431,13.4485,13.4222,13.431,345041.0
2022-11-29 15:40:00,15.32,15.33,15.3,15.32,414136.0,13.431,13.4398,13.4135,13.431,414136.0
2022-11-29 15:50:00,15.31,15.32,15.29,15.32,1344121.0,13.4222,13.431,13.4047,13.431,1344121.0
2022-11-30 09:30:00,15.31,15.35,15.18,15.18,627393.0,13.4222,13.4573,13.3083,13.3083,627393.0
2022-11-30 09:40:00,15.18,15.2,15.11,15.12,300075.0,13.3083,13.3258,13.2469,13.2557,300075.0
2022-11-30 09:50:00,15.12,15.13,14.99,15.0,405046.0,13.2557,13.2644,13.1417,13.1505,405046.0
2022-11-30 10:00:00,15.0,15.05,14.95,14.98,637255.0,13.1505,13.1943,13.1066,13.1329,637255.0
2022-11-30 10:10:00,14.97,15.0,14.94,14.96,395905.0,13.1242,13.1505,13.0979,13.1154,395905.0
2022-11-30 10:20:00,14.96,14.96,14.88,14.88,354592.0,13.1154,13.1154,13.0453,13.0453,354592.0
2022-11-30 10:30:00,14.89,14.91,14.87,14.91,333735.0,13.054,13.0716,13.0365,13.0716,333735.0
2022-11-30 10:40:00,14.91,14.93,14.9,14.92,217207.0,13.0716,13.0891,13.0628,13.0803,217207.0
2022-11-30 10:50:00,14.92,15.03,14.91,15.02,401461.0,13.0803,13.1768,13.0716,13.168,401461.0
2022-11-30 11:00:00,15.02,15.1,15.02,15.09,292045.0,13.168,13.2381,13.168,13.2294,292045.0
2022-11-30 11:10:00,15.09,15.15,15.09,15.12,243063.0,13.2294,13.282,13.2294,13.2557,243063.0
2022-11-30 11:20:00,15.12,15.16,15.11,15.15,302869.0,13.2557,13.2907,13.2469,13.282,302869.0
2022-11-30 11:30:00,15.15,15.18,15.14,15.15,231855.0,13.282,13.3083,13.2732,13.282,231855.0
2022-11-30 11:40:00,15.15,15.19,15.14,15.18,1255866.0,13.282,13.317,13.2732,13.3083,1255866.0
2022-11-30 11:50:00,15.18,15.18,15.14,15.15,257252.0,13.3083,13.3083,13.2732,13.282,257252.0
2022-11-30 12:00:00,15.14,15.18,15.12,15.15,564639.0,13.2732,13.3083,13.2557,13.282,564639.0
2022-11-30 12:10:00,15.15,15.15,15.09,15.1,136010.0,13.282,13.282,13.2294,13.2381,136010.0
2022-11-30 12:20:00,15.1,15.1,15.07,15.08,186149.0,13.2381,13.2381,13.2118,13.2206,186149.0
2022-11-30 12:30:00,15.08,15.09,15.04,15.05,148652.0,13.2206,13.2294,13.1855,13.1943,148652.0
2022-11-30 12:40:00,15.04,15.08,15.04,15.06,129994.0,13.1855,13.2206,13.1855,13.2031,129994.0
2022-11-30 12:50:00,15.06,15.09,15.06,15.08,307519.0,13.2031,13.2294,13.2031,13.2206,307519.0
2022-11-30 13:00:00,15.08,15.1,15.07,15.1,77474.0,13.2206,13.2381,13.2118,13.2381,77474.0
2022-11-30 13:10:00,15.1,15.1,15.07,15.07,90936.0,13.2381,13.2381,13.2118,13.2118,90936.0
2022-11-30 13:20:00,15.07,15.08,15.06,15.07,97023.0,13.2118,13.2206,13.2031,13.2118,97023.0
2022-11-30 13:30:00,15.07,15.23,15.05,15.2,480073.0,13.2118,13.3521,13.1943,13.3258,480073.0
2022-11-30 13:40:00,15.2,15.22,15.14,15.17,336350.0,13.3258,13.3433,13.2732,13.2995,336350.0
2022-11-30 13:50:00,15.18,15.26,15.16,15.24,326016.0,13.3083,13.3784,13.2907,13.3609,326016.0
2022-11-30 14:00:00,15.24,15.31,15.24,15.29,273124.0,13.3609,13.4222,13.3609,13.4047,273124.0
2022-11-30 14:10:00,15.29,15.36,15.28,15.36,400206.0,13.4047,13.4661,13.3959,13.4661,400206.0
2022-11-30 14:20:00,15.36,15.36,15.3,15.32,284744.0,13.4661,13.4661,13.4135,13.431,284744.0
2022-11-30 14:30:00,15.32,15.34,15.29,15.3,272605.0,13.431,13.4485,13.4047,13.4135,272605.0
2022-11-30 14:40:00,15.31,15.33,15.29,15.31,248745.0,13.4222,13.4398,13.4047,13.4222,248745.0
2022-11-30 14:50:00,15.32,15.35,15.31,15.35,387094.0,13.431,13.4573,13.4222,13.4573,387094.0
2022-11-30 15:00:00,15.35,15.4,15.34,15.39,232053.0,13.4573,13.5011,13.4485,13.4924,232053.0
2022-11-30 15:10:00,15.39,15.43,15.38,15.4,379472.0,13.4924,13.5274,13.4836,13.5011,379472.0
2022-11-30 15:20:00,15.41,15.41,15.39,15.4,226654.0,13.5099,13.5099,13.4924,13.5011,226654.0
2022-11-30 15:30:00,15.4,15.46,15.39,15.45,399325.0,13.5011,13.5537,13.4924,13.545,399325.0
2022-11-30 15:40:00,15.45,15.46,15.43,15.45,550232.0,13.545,13.5537,13.5274,13.545,550232.0
2022-11-30 15:50:00,15.45,15.52,15.43,15.49,3284853.0,13.545,13.6063,13.5274,13.58,3284853.0
2022-12-01 09:30:00,15.46,15.74,15.46,15.54,1000175.0,13.5537,13.7992,13.5537,13.6239,1000175.0
2022-12-01 09:40:00,15.54,15.59,15.47,15.51,417450.0,13.6239,13.6677,13.5625,13.5976,417450.0
2022-12-01 09:50:00,15.52,15.63,15.52,15.56,292246.0,13.6063,13.7028,13.6063,13.6414,292246.0
2022-12-01 10:00:00,15.56,15.59,15.48,15.5,292072.0,13.6414,13.6677,13.5713,13.5888,292072.0
2022-12-01 10:10:00,15.5,15.51,15.4,15.41,373506.0,13.5888,13.5976,13.5011,13.5099,373506.0
2022-12-01 10:20:00,15.4,15.41,15.32,15.34,451304.0,13.5011,13.5099,13.431,13.4485,451304.0
2022-12-01 10:30:00,15.33,15.38,15.29,15.38,526350.0,13.4398,13.4836,13.4047,13.4836,526350.0
2022-12-01 10:40:00,15.37,15.51,15.35,15.51,419130.0,13.4748,13.5976,13.4573,13.5976,419130.0
2022-12-01 10:50:00,15.51,15.52,15.47,15.51,410898.0,13.5976,13.6063,13.5625,13.5976,410898.0
2022-12-01 11:00:00,15.51,15.51,15.44,15.49,342619.0,13.5976,13.5976,13.5362,13.58,342619.0
2022-12-01 11:10:00,15.48,15.49,15.42,15.44,301207.0,13.5713,13.58,13.5187,13.5362,301207.0
2022-12-01 11:20:00,15.44,15.48,15.43,15.46,235980.0,13.5362,13.5713,13.5274,13.5537,235980.0
2022-12-01 11:30:00,15.46,15.51,15.45,15.49,191054.0,13.5537,13.5976,13.545,13.58,191054.0
2022-12-01 11:40:00,15.49,15.52,15.48,15.49,162556.0,13.58,13.6063,13.5713,13.58,162556.0
2022-12-01 11:50:00,15.49,15.5,15.46,15.49,244279.0,13.58,13.5888,13.5537,13.58,244279.0
2022-12-01 12:00:00,15.48,15.49,15.42,15.44,168462.0,13.5713,13.58,13.5187,13.5362,168462.0
2022-12-01 12:10:00,15.44,15.46,15.43,15.45,155683.0,13.5362,13.5537,13.5274,13.545,155683.0
2022-12-01 12:20:00,15.45,15.51,15.44,15.51,211550.0,13.545,13.5976,13.5362,13.5976,211550.0
2022-12-01 12:30:00,15.51,15.53,15.48,15.49,290731.0,13.5976,13.6151,13.5713,13.58,290731.0
2022-12-01 12:40:00,15.48,15.49,15.45,15.49,163064.0,13.5713,13.58,13.545,13.58,163064.0
2022-12-01 12:50:00,15.48,15.49,15.46,15.48,164360.0,13.5713,13.58,13.5537,13.5713,164360.0
2022-12-01 13:00:00,15.48,15.51,15.46,15.49,192436.0,13.5713,13.5976,13.5537,13.58,192436.0
2022-12-01 13:10:00,15.48,15.5,15.46,15.46,153996.0,13.5713,13.5888,13.5537,13.5537,153996.0
2022-12-01 13:20:00,15.46,15.48,15.45,15.46,149212.0,13.5537,13.5713,13.545,13.5537,149212.0
2022-12-01 13:30:00,15.47,15.48,15.43,15.45,287770.0,13.5625,13.5713,13.5274,13.545,287770.0
2022-12-01 13:40:00,15.45,15.48,15.44,15.46,183501.0,13.545,13.5713,13.5362,13.5537,183501.0
2022-12-01 13:50:00,15.46,15.48,15.45,15.48,193434.0,13.5537,13.5713,13.545,13.5713,193434.0
2022-12-01 14:00:00,15.48,15.48,15.42,15.45,470029.0,13.5713,13.5713,13.5187,13.545,470029.0
2022-12-01 14:10:00,15.46,15.53,15.45,15.53,409546.0,13.5537,13.6151,13.545,13.6151,409546.0
2022-12-01 14:20:00,15.53,15.55,15.52,15.54,457184.0,13.6151,13.6326,13.6063,13.6239,457184.0
2022-12-01 14:30:00,15.53,15.56,15.53,15.56,397514.0,13.6151,13.6414,13.6151,13.6414,397514.0
2022-12-01 14:40:00,15.56,15.56,15.53,15.54,294167.0,13.6414,13.6414,13.6151,13.6239,294167.0
2022-12-01 14:50:00,15.55,15.58,15.54,15.58,282303.0,13.6326,13.6589,13.6239,13.6589,282303.0
2022-12-01 15:00:00,15.58,15.61,15.57,15.59,194500.0,13.6589,13.6853,13.6502,13.6677,194500.0
2022-12-01 15:10:00,15.59,15.59,15.57,15.58,281445.0,13.6677,13.6677,13.6502,13.6589,281445.0
2022-12-01 15:20:00,15.58,15.59,15.54,15.57,422741.0,13.6589,13.6677,13.6239,13.6502,422741.0
2022-12-01 15:30:00,15.56,15.6,15.56,15.59,582080.0,13.6414,13.6765,13.6414,13.6677,582080.0
2022-12-01 15:40:00,15.59,15.61,15.58,15.59,617297.0,13.6677,13.6853,13.6589,13.6677,617297.0
2022-12-01 15:50:00,15.59,15.64,15.57,15.59,1987729.0,13.6677,13.7116,13.6502,13.6677,1987729.0
2022-12-02 09:30:00,15.4,15.49,15.37,15.38,682960.0,13.5011,13.58,13.4748,13.4836,682960.0
2022-12-02 09:40:00,15.39,15.41,15.34,15.39,502768.0,13.4924,13.5099,13.4485,13.4924,502768.0
2022-12-02 09:50:00,15.39,15.41,15.34,15.36,245479.0,13.4924,13.5099,13.4485,13.4661,245479.0
2022-12-02 10:00:00,15.36,15.39,15.33,15.37,438428.0,13.4661,13.4924,13.4398,13.4748,438428.0
2022-12-02 10:10:00,15.37,15.4,15.33,15.35,555812.0,13.4748,13.5011,13.4398,13.4573,555812.0
2022-12-02 10:20:00,15.35,15.37,15.3,15.33,241233.0,13.4573,13.4748,13.4135,13.4398,241233.0
2022-12-02 10:30:00,15.33,15.38,15.32,15.37,205344.0,13.4398,13.4836,13.431,13.4748,205344.0
2022-12-02 10:40:00,15.37,15.38,15.35,15.38,225030.0,13.4748,13.4836,13.4573,13.4836,225030.0
2022-12-02 10:50:00,15.38,15.41,15.33,15.34,456751.0,13.4836,13.5099,13.4398,13.4485,456751.0
2022-12-02 11:00:00,15.34,15.36,15.32,15.34,210593.0,13.4485,13.4661,13.431,13.4485,210593.0
2022-12-02 11:10:00,15.34,15.35,15.31,15.34,120268.0,13.4485,13.4573,13.4222,13.4485,120268.0
2022-12-02 11:20:00,15.33,15.37,15.33,15.36,198910.0,13.4398,13.4748,13.4398,13.4661,198910.0
2022-12-02 11:30:00,15.35,15.39,15.35,15.39,273923.0,13.4573,13.4924,13.4573,13.4924,273923.0
2022-12-02 11:40:00,15.38,15.41,15.37,15.38,192089.0,13.4836,13.5099,13.4748,13.4836,192089.0
2022-12-02 11:50:00,15.38,15.43,15.37,15.42,201855.0,13.4836,13.5274,13.4748,13.5187,201855.0
2022-12-02 12:00:00,15.42,15.48,15.41,15.48,309115.0,13.5187,13.5713,13.5099,13.5713,309115.0
2022-12-02 12:10:00,15.47,15.49,15.43,15.44,410958.0,13.5625,13.58,13.5274,13.5362,410958.0
2022-12-02 12:20:00,15.43,15.44,15.39,15.41,545877.0,13.5274,13.5362,13.4924,13.5099,545877.0
2022-12-02 12:30:00,15.4,15.43,15.37,15.39,277060.0,13.5011,13.5274,13.4748,13.4924,277060.0
2022-12-02 12:40:00,15.39,15.41,15.37,15.38,200628.0,13.4924,13.5099,13.4748,13.4836,200628.0
2022-12-02 12:50:00,15.39,15.4,15.38,15.39,169429.0,13.4924,13.5011,13.4836,13.4924,169429.0
2022-12-02 13:00:00,15.38,15.42,15.38,15.41,158573.0,13.4836,13.5187,13.4836,13.5099,158573.0
2022-12-02 13:10:00,15.41,15.45,15.4,15.42,255239.0,13.5099,13.545,13.5011,13.5187,255239.0
2022-12-02 13:20:00,15.42,15.43,15.4,15.42,107527.0,13.5187,13.5274,13.5011,13.5187,107527.0
2022-12-02 13:30:00,15.42,15.43,15.41,15.42,164943.0,13.5187,13.5274,13.5099,13.5187,164943.0
2022-12-02 13:40:00,15.42,15.44,15.41,15.44,159920.0,13.5187,13.5362,13.5099,13.5362,159920.0
2022-12-02 13:50:00,15.44,15.46,15.43,15.46,303819.0,13.5362,13.5537,13.5274,13.5537,303819.0
2022-12-02 14:00:00,15.46,15.46,15.41,15.43,277385.0,13.5537,13.5537,13.5099,13.5274,277385.0
2022-12-02 14:10:00,15.43,15.46,15.41,15.46,178012.0,13.5274,13.5537,13.5099,13.5537,178012.0
2022-12-02 14:20:00,15.46,15.46,15.43,15.44,363515.0,13.5537,13.5537,13.5274,13.5362,363515.0
2022-12-02 14:30:00,15.44,15.44,15.42,15.43,230778.0,13.5362,13.5362,13.5187,13.5274,230778.0
2022-12-02 14:40:00,15.43,15.44,15.42,15.44,118356.0,13.5274,13.5362,13.5187,13.5362,118356.0
2022-12-02 14:50:00,15.44,15.47,15.43,15.46,193024.0,13.5362,13.5625,13.5274,13.5537,193024.0
2022-12-02 15:00:00,15.46,15.47,15.45,15.47,260505.0,13.5537,13.5625,13.545,13.5625,260505.0
2022-12-02 15:10:00,15.46,15.48,15.45,15.48,219468.0,13.5537,13.5713,13.545,13.5713,219468.0
2022-12-02 15:20:00,15.48,15.5,15.47,15.48,352250.0,13.5713,13.5888,13.5625,13.5713,352250.0
2022-12-02 15:30:00,15.48,15.49,15.44,15.46,374130.0,13.5713,13.58,13.5362,13.5537,374130.0
2022-12-02 15:40:00,15.46,15.47,15.44,15.45,423521.0,13.5537,13.5625,13.5362,13.545,423521.0
2022-12-02 15:50:00,15.45,15.48,15.42,15.46,1401174.0,13.545,13.5713,13.5187,13.5537,1401174.0
2022-12-05 09:30:00,15.52,15.54,15.37,15.39,1137178.0,13.6063,13.6239,13.4748,13.4924,1137178.0
2022-12-05 09:40:00,15.38,15.38,15.14,15.15,620755.0,13.4836,13.4836,13.2732,13.282,620755.0
2022-12-05 09:50:00,15.14,15.22,15.13,15.17,233234.0,13.2732,13.3433,13.2644,13.2995,233234.0
2022-12-05 10:00:00,15.17,15.22,15.11,15.18,605856.0,13.2995,13.3433,13.2469,13.3083,605856.0
2022-12-05 10:10:00,15.18,15.21,15.13,15.13,277056.0,13.3083,13.3346,13.2644,13.2644,277056.0
2022-12-05 10:20:00,15.14,15.19,15.13,15.16,241937.0,13.2732,13.317,13.2644,13.2907,241937.0
2022-12-05 10:30:00,15.17,15.18,15.12,15.14,183441.0,13.2995,13.3083,13.2557,13.2732,183441.0
2022-12-05 10:40:00,15.14,15.14,15.1,15.12,305209.0,13.2732,13.2732,13.2381,13.2557,305209.0
2022-12-05 10:50:00,15.12,15.12,15.0,15.01,376511.0,13.2557,13.2557,13.1505,13.1592,376511.0
2022-12-05 11:00:00,15.01,15.04,15.0,15.02,249600.0,13.1592,13.1855,13.1505,13.168,249600.0
2022-12-05 11:10:00,15.02,15.06,15.0,15.02,234279.0,13.168,13.2031,13.1505,13.168,234279.0
2022-12-05 11:20:00,15.03,15.03,14.99,15.01,201771.0,13.1768,13.1768,13.1417,13.1592,201771.0
2022-12-05 11:30:00,15.0,15.02,14.96,14.99,238698.0,13.1505,13.168,13.1154,13.1417,238698.0
2022-12-05 11:40:00,15.0,15.0,14.95,14.96,236885.0,13.1505,13.1505,13.1066,13.1154,236885.0
2022-12-05 11:50:00,14.96,14.97,14.89,14.89,146732.0,13.1154,13.1242,13.054,13.054,146732.0
2022-12-05 12:00:00,14.89,14.96,14.87,14.95,381467.0,13.054,13.1154,13.0365,13.1066,381467.0
2022-12-05 12:10:00,14.95,15.0,14.93,15.0,174244.0,13.1066,13.1505,13.0891,13.1505,174244.0
2022-12-05 12:20:00,15.0,15.01,14.98,15.0,276624.0,13.1505,13.1592,13.1329,13.1505,276624.0
2022-12-05 12:30:00,15.0,15.0,14.95,14.96,234171.0,13.1505,13.1505,13.1066,13.1154,234171.0
2022-12-05 12:40:00,14.96,15.01,14.94,14.99,202099.0,13.1154,13.1592,13.0979,13.1417,202099.0
2022-12-05 12:50:00,14.99,15.0,14.96,15.0,172532.0,13.1417,13.1505,13.1154,13.1505,172532.0
2022-12-05 13:00:00,14.99,15.04,14.99,15.0,243106.0,13.1417,13.1855,13.1417,13.1505,243106.0
2022-12-05 13:10:00,15.0,15.02,14.98,15.0,189270.0,13.1505,13.168,13.1329,13.1505,189270.0
2022-12-05 13:20:00,14.99,15.0,14.93,14.94,212642.0,13.1417,13.1505,13.0891,13.0979,212642.0
2022-12-05 13:30:00,14.94,14.95,14.91,14.95,212773.0,13.0979,13.1066,13.0716,13.1066,212773.0
2022-12-05 13:40:00,14.95,14.96,14.93,14.94,160165.0,13.1066,13.1154,13.0891,13.0979,160165.0
2022-12-05 13:50:00,14.94,14.94,14.9,14.91,263074.0,13.0979,13.0979,13.0628,13.0716,263074.0
2022-12-05 14:00:00,14.9,14.91,14.84,14.85,1004928.0,13.0628,13.0716,13.0102,13.019,1004928.0
2022-12-05 14:10:00,14.85,14.89,14.84,14.86,201648.0,13.019,13.054,13.0102,13.0277,201648.0
2022-12-05 14:20:00,14.87,14.87,14.84,14.85,168605.0,13.0365,13.0365,13.0102,13.019,168605.0
2022-12-05 14:30:00,14.85,14.85,14.83,14.83,145470.0,13.019,13.019,13.0014,13.0014,145470.0
2022-12-05 14:40:00,14.83,14.84,14.8,14.82,156159.0,13.0014,13.0102,12.9751,12.9927,156159.0
2022-12-05 14:50:00,14.81,14.84,14.8,14.84,259706.0,12.9839,13.0102,12.9751,13.0102,259706.0
2022-12-05 15:00:00,14.84,14.86,14.82,14.85,194384.0,13.0102,13.0277,12.9927,13.019,194384.0
2022-12-05 15:10:00,14.85,14.88,14.83,14.87,205335.0,13.019,13.0453,13.0014,13.0365,205335.0
2022-12-05 15:20:00,14.87,14.87,14.81,14.82,430894.0,13.0365,13.0365,12.9839,12.9927,430894.0
2022-12-05 15:30:00,14.82,14.88,14.81,14.88,418933.0,12.9927,13.0453,12.9839,13.0453,418933.0
2022-12-05 15:40:00,14.88,14.89,14.85,14.88,665073.0,13.0453,13.054,13.019,13.0453,665073.0
2022-12-05 15:50:00,14.87,14.91,14.86,14.89,970386.0,13.0365,13.0716,13.0277,13.054,970386.0
2022-12-06 09:30:00,14.84,14.97,14.79,14.88,612885.0,13.0102,13.1242,12.9664,13.0453,612885.0
2022-12-06 09:40:00,14.88,14.89,14.77,14.81,494572.0,13.0453,13.054,12.9488,12.9839,494572.0
2022-12-06 09:50:00,14.8,14.86,14.78,14.85,340868.0,12.9751,13.0277,12.9576,13.019,340868.0
2022-12-06 10:00:00,14.85,14.86,14.79,14.82,424630.0,13.019,13.0277,12.9664,12.9927,424630.0
2022-12-06 10:10:00,14.82,14.82,14.73,14.74,412505.0,12.9927,12.9927,12.9138,12.9225,412505.0
2022-12-06 10:20:00,14.73,14.79,14.72,14.75,293104.0,12.9138,12.9664,12.905,12.9313,293104.0
2022-12-06 10:30:00,14.74,14.77,14.65,14.66,691623.0,12.9225,12.9488,12.8436,12.8524,691623.0
2022-12-06 10:40:00,14.66,14.7,14.64,14.69,423200.0,12.8524,12.8875,12.8349,12.8787,423200.0
2022-12-06 10:50:00,14.7,14.71,14.68,14.69,219992.0,12.8875,12.8962,12.8699,12.8787,219992.0
2022-12-06 11:00:00,14.69,14.69,14.65,14.66,408913.0,12.8787,12.8787,12.8436,12.8524,408913.0
2022-12-06 11:10:00,14.66,14.71,14.63,14.63,272629.0,12.8524,12.8962,12.8261,12.8261,272629.0
2022-12-06 11:20:00,14.63,14.66,14.62,14.64,206579.0,12.8261,12.8524,12.8173,12.8349,206579.0
2022-12-06 11:30:00,14.64,14.69,14.62,14.65,489172.0,12.8349,12.8787,12.8173,12.8436,489172.0
2022-12-06 11:40:00,14.65,14.66,14.63,14.63,131532.0,12.8436,12.8524,12.8261,12.8261,131532.0
2022-12-06 11:50:00,14.64,14.64,14.57,14.58,995834.0,12.8349,12.8349,12.7735,12.7823,995834.0
2022-12-06 12:00:00,14.58,14.64,14.57,14.64,350259.0,12.7823,12.8349,12.7735,12.8349,350259.0
2022-12-06 12:10:00,14.64,14.64,14.58,14.6,288751.0,12.8349,12.8349,12.7823,12.7998,288751.0
2022-12-06 12:20:00,14.6,14.63,14.6,14.61,213019.0,12.7998,12.8261,12.7998,12.8086,213019.0
2022-12-06 12:30:00,14.61,14.61,14.58,14.61,248528.0,12.8086,12.8086,12.7823,12.8086,248528.0
2022-12-06 12:40:00,14.61,14.62,14.6,14.61,236992.0,12.8086,12.8173,12.7998,12.8086,236992.0
2022-12-06 12:50:00,14.61,14.62,14.57,14.58,396278.0,12.8086,12.8173,12.7735,12.7823,396278.0
2022-12-06 13:00:00,14.58,14.58,14.52,14.54,238682.0,12.7823,12.7823,12.7297,12.7472,238682.0
2022-12-06 13:10:00,14.53,14.55,14.51,14.54,228154.0,12.7384,12.756,12.7209,12.7472,228154.0
2022-12-06 13:20:00,14.54,14.55,14.52,14.53,295766.0,12.7472,12.756,12.7297,12.7384,295766.0
2022-12-06 13:30:00,14.53,14.58,14.53,14.57,245681.0,12.7384,12.7823,12.7384,12.7735,245681.0
2022-12-06 13:40:00,14.57,14.6,14.57,14.6,155425.0,12.7735,12.7998,12.7735,12.7998,155425.0
2022-12-06 13:50:00,14.59,14.6,14.54,14.55,349140.0,12.791,12.7998,12.7472,12.756,349140.0
2022-12-06 14:00:00,14.54,14.56,14.51,14.54,412669.0,12.7472,12.7647,12.7209,12.7472,412669.0
2022-12-06 14:10:00,14.53,14.54,14.51,14.53,214661.0,12.7384,12.7472,12.7209,12.7384,214661.0
2022-12-06 14:20:00,14.54,14.54,14.51,14.53,173798.0,12.7472,12.7472,12.7209,12.7384,173798.0
2022-12-06 14:30:00,14.52,14.53,14.5,14.53,187234.0,12.7297,12.7384,12.7121,12.7384,187234.0
2022-12-06 14:40:00,14.53,14.56,14.52,14.55,211083.0,12.7384,12.7647,12.7297,12.756,211083.0
2022-12-06 14:50:00,14.56,14.58,14.55,14.58,158385.0,12.7647,12.7823,12.756,12.7823,158385.0
2022-12-06 15:00:00,14.58,14.6,14.57,14.59,410823.0,12.7823,12.7998,12.7735,12.791,410823.0
2022-12-06 15:10:00,14.6,14.61,14.58,14.59,320386.0,12.7998,12.8086,12.7823,12.791,320386.0
2022-12-06 15:20:00,14.59,14.63,14.58,14.61,423597.0,12.791,12.8261,12.7823,12.8086,423597.0
2022-12-06 15:30:00,14.6,14.67,14.6,14.66,474179.0,12.7998,12.8612,12.7998,12.8524,474179.0
2022-12-06 15:40:00,14.66,14.69,14.65,14.67,600389.0,12.8524,12.8787,12.8436,12.8612,600389.0
2022-12-06 15:50:00,14.67,14.69,14.66,14.68,1357755.0,12.8612,12.8787,12.8524,12.8699,1357755.0
2022-12-07 09:30:00,14.6,14.75,14.56,14.74,1600762.0,12.7998,12.9313,12.7647,12.9225,1600762.0
2022-12-07 09:40:00,14.74,15.01,14.71,14.89,2216396.0,12.9225,13.1592,12.8962,13.054,2216396.0
2022-12-07 09:50:00,14.89,14.93,14.8,14.84,1695698.0,13.054,13.0891,12.9751,13.0102,1695698.0
2022-12-07 10:00:00,14.84,14.84,14.7,14.81,1538312.0,13.0102,13.0102,12.8875,12.9839,1538312.0
2022-12-07 10:10:00,14.81,14.86,14.76,14.81,607001.0,12.9839,13.0277,12.9401,12.9839,607001.0
2022-12-07 10:20:00,14.8,14.88,14.78,14.88,325011.0,12.9751,13.0453,12.9576,13.0453,325011.0
2022-12-07 10:30:00,14.89,15.01,14.89,14.91,1213463.0,13.054,13.1592,13.054,13.0716,1213463.0
2022-12-07 10:40:00,14.9,14.92,14.85,14.92,938644.0,13.0628,13.0803,13.019,13.0803,938644.0
2022-12-07 10:50:00,14.92,14.94,14.9,14.9,350389.0,13.0803,13.0979,13.0628,13.0628,350389.0
2022-12-07 11:00:00,14.9,14.99,14.9,14.95,494123.0,13.0628,13.1417,13.0628,13.1066,494123.0
2022-12-07 11:10:00,14.95,14.96,14.91,14.94,317726.0,13.1066,13.1154,13.0716,13.0979,317726.0
2022-12-07 11:20:00,14.94,14.94,14.83,14.83,368573.0,13.0979,13.0979,13.0014,13.0014,368573.0
2022-12-07 11:30:00,14.83,14.85,14.8,14.82,250019.0,13.0014,13.019,12.9751,12.9927,250019.0
2022-12-07 11:40:00,14.83,14.84,14.79,14.8,255819.0,13.0014,13.0102,12.9664,12.9751,255819.0
2022-12-07 11:50:00,14.81,14.81,14.75,14.78,551870.0,12.9839,12.9839,12.9313,12.9576,551870.0
2022-12-07 12:00:00,14.79,14.8,14.75,14.78,273679.0,12.9664,12.9751,12.9313,12.9576,273679.0
2022-12-07 12:10:00,14.79,14.84,14.77,14.82,268181.0,12.9664,13.0102,12.9488,12.9927,268181.0
2022-12-07 12:20:00,14.82,14.83,14.78,14.79,192753.0,12.9927,13.0014,12.9576,12.9664,192753.0
2022-12-07 12:30:00,14.79,14.81,14.78,14.8,281701.0,12.9664,12.9839,12.9576,12.9751,281701.0
2022-12-07 12:40:00,14.8,14.82,14.78,14.79,319046.0,12.9751,12.9927,12.9576,12.9664,319046.0
2022-12-07 12:50:00,14.79,14.83,14.78,14.82,313941.0,12.9664,13.0014,12.9576,12.9927,313941.0
2022-12-07 13:00:00,14.82,14.82,14.77,14.77,337649.0,12.9927,12.9927,12.9488,12.9488,337649.0
2022-12-07 13:10:00,14.78,14.8,14.76,14.78,266920.0,12.9576,12.9751,12.9401,12.9576,266920.0
2022-12-07 13:20:00,14.78,14.8,14.76,14.79,211620.0,12.9576,12.9751,12.9401,12.9664,211620.0
2022-12-07 13:30:00,14.79,14.79,14.75,14.77,232881.0,12.9664,12.9664,12.9313,12.9488,232881.0
2022-12-07 13:40:00,14.77,14.79,14.76,14.78,110000.0,12.9488,12.9664,12.9401,12.9576,110000.0
2022-12-07 13:50:00,14.78,14.79,14.72,14.73,198528.0,12.9576,12.9664,12.905,12.9138,198528.0
2022-12-07 14:00:00,14.73,14.74,14.7,14.72,167638.0,12.9138,12.9225,12.8875,12.905,167638.0
2022-12-07 14:10:00,14.73,14.75,14.72,14.73,130344.0,12.9138,12.9313,12.905,12.9138,130344.0
2022-12-07 14:20:00,14.73,14.74,14.71,14.73,155692.0,12.9138,12.9225,12.8962,12.9138,155692.0
2022-12-07 14:30:00,14.74,14.75,14.72,14.75,100164.0,12.9225,12.9313,12.905,12.9313,100164.0
2022-12-07 14:40:00,14.74,14.75,14.71,14.71,278217.0,12.9225,12.9313,12.8962,12.8962,278217.0
2022-12-07 14:50:00,14.71,14.72,14.69,14.7,188764.0,12.8962,12.905,12.8787,12.8875,188764.0
2022-12-07 15:00:00,14.7,14.72,14.68,14.69,216156.0,12.8875,12.905,12.8699,12.8787,216156.0
2022-12-07 15:10:00,14.69,14.72,14.68,14.7,285176.0,12.8787,12.905,12.8699,12.8875,285176.0
2022-12-07 15:20:00,14.7,14.72,14.69,14.71,223373.0,12.8875,12.905,12.8787,12.8962,223373.0
2022-12-07 15:30:00,14.71,14.74,14.7,14.71,713175.0,12.8962,12.9225,12.8875,12.8962,713175.0
2022-12-07 15:40:00,14.71,14.73,14.7,14.71,432828.0,12.8962,12.9138,12.8875,12.8962,432828.0
2022-12-07 15:50:00,14.7,14.7,14.65,14.66,1996521.0,12.8875,12.8875,12.8436,12.8524,1996521.0
2022-12-08 09:30:00,14.73,14.76,14.61,14.7,442758.0,12.9138,12.9401,12.8086,12.8875,442758.0
2022-12-08 09:40:00,14.7,14.71,14.63,14.69,794582.0,12.8875,12.8962,12.8261,12.8787,794582.0
2022-12-08 09:50:00,14.68,14.79,14.68,14.75,924517.0,12.8699,12.9664,12.8699,12.9313,924517.0
2022-12-08 10:00:00,14.76,14.78,14.72,14.73,175076.0,12.9401,12.9576,12.905,12.9138,175076.0
2022-12-08 10:10:00,14.72,14.75,14.71,14.71,170175.0,12.905,12.9313,12.8962,12.8962,170175.0
2022-12-08 10:20:00,14.71,14.74,14.69,14.7,281311.0,12.8962,12.9225,12.8787,12.8875,281311.0
2022-12-08 10:30:00,14.7,14.71,14.67,14.68,236063.0,12.8875,12.8962,12.8612,12.8699,236063.0
2022-12-08 10:40:00,14.69,14.69,14.64,14.66,317202.0,12.8787,12.8787,12.8349,12.8524,317202.0
2022-12-08 10:50:00,14.67,14.69,14.65,14.66,376617.0,12.8612,12.8787,12.8436,12.8524,376617.0
2022-12-08 11:00:00,14.67,14.68,14.6,14.61,341409.0,12.8612,12.8699,12.7998,12.8086,341409.0
2022-12-08 11:10:00,14.61,14.66,14.6,14.63,196994.0,12.8086,12.8524,12.7998,12.8261,196994.0
2022-12-08 11:20:00,14.63,14.7,14.62,14.69,337080.0,12.8261,12.8875,12.8173,12.8787,337080.0
2022-12-08 11:30:00,14.69,14.74,14.67,14.73,346337.0,12.8787,12.9225,12.8612,12.9138,346337.0
2022-12-08 11:40:00,14.72,14.74,14.7,14.71,353950.0,12.905,12.9225,12.8875,12.8962,353950.0
2022-12-08 11:50:00,14.71,14.71,14.65,14.66,425321.0,12.8962,12.8962,12.8436,12.8524,425321.0
2022-12-08 12:00:00,14.66,14.67,14.63,14.65,295925.0,12.8524,12.8612,12.8261,12.8436,295925.0
2022-12-08 12:10:00,14.65,14.67,14.62,14.63,224951.0,12.8436,12.8612,12.8173,12.8261,224951.0
2022-12-08 12:20:00,14.63,14.64,14.6,14.62,266493.0,12.8261,12.8349,12.7998,12.8173,266493.0
2022-12-08 12:30:00,14.62,14.63,14.58,14.59,232678.0,12.8173,12.8261,12.7823,12.791,232678.0
2022-12-08 12:40:00,14.59,14.59,14.55,14.57,311954.0,12.791,12.791,12.756,12.7735,311954.0
2022-12-08 12:50:00,14.56,14.58,14.56,14.57,244054.0,12.7647,12.7823,12.7647,12.7735,244054.0
2022-12-08 13:00:00,14.58,14.6,14.56,14.58,226089.0,12.7823,12.7998,12.7647,12.7823,226089.0
2022-12-08 13:10:00,14.58,14.61,14.55,14.6,257935.0,12.7823,12.8086,12.756,12.7998,257935.0
2022-12-08 13:20:00,14.6,14.62,14.57,14.62,252984.0,12.7998,12.8173,12.7735,12.8173,252984.0
2022-12-08 13:30:00,14.62,14.64,14.61,14.64,266565.0,12.8173,12.8349,12.8086,12.8349,266565.0
2022-12-08 13:40:00,14.64,14.65,14.62,14.63,155062.0,12.8349,12.8436,12.8173,12.8261,155062.0
2022-12-08 13:50:00,14.62,14.63,14.58,14.6,227758.0,12.8173,12.8261,12.7823,12.7998,227758.0
2022-12-08 14:00:00,14.59,14.59,14.54,14.58,385757.0,12.791,12.791,12.7472,12.7823,385757.0
2022-12-08 14:10:00,14.58,14.61,14.55,14.58,236013.0,12.7823,12.8086,12.756,12.7823,236013.0
2022-12-08 14:20:00,14.58,14.62,14.57,14.59,423345.0,12.7823,12.8173,12.7735,12.791,423345.0
2022-12-08 14:30:00,14.59,14.63,14.57,14.61,407984.0,12.791,12.8261,12.7735,12.8086,407984.0
2022-12-08 14:40:00,14.62,14.63,14.6,14.61,232221.0,12.8173,12.8261,12.7998,12.8086,232221.0
2022-12-08 14:50:00,14.61,14.63,14.59,14.6,237984.0,12.8086,12.8261,12.791,12.7998,237984.0
2022-12-08 15:00:00,14.61,14.61,14.58,14.6,253023.0,12.8086,12.8086,12.7823,12.7998,253023.0
2022-12-08 15:10:00,14.59,14.62,14.58,14.62,405067.0,12.791,12.8173,12.7823,12.8173,405067.0
2022-12-08 15:20:00,14.62,14.63,14.59,14.6,400146.0,12.8173,12.8261,12.791,12.7998,400146.0
2022-12-08 15:30:00,14.6,14.61,14.57,14.58,590655.0,12.7998,12.8086,12.7735,12.7823,590655.0
2022-12-08 15:40:00,14.59,14.6,14.56,14.58,685152.0,12.791,12.7998,12.7647,12.7823,685152.0
2022-12-08 15:50:00,14.57,14.62,14.55,14.62,1668395.0,12.7735,12.8173,12.756,12.8173,1668395.0
2022-12-09 09:30:00,14.6,14.7,14.55,14.66,342685.0,12.7998,12.8875,12.756,12.8524,342685.0
2022-12-09 09:40:00,14.66,14.7,14.63,14.67,329017.0,12.8524,12.8875,12.8261,12.8612,329017.0
2022-12-09 09:50:00,14.66,14.67,14.63,14.67,256921.0,12.8524,12.8612,12.8261,12.8612,256921.0
2022-12-09 10:00:00,14.67,14.71,14.63,14.67,420950.0,12.8612,12.8962,12.8261,12.8612,420950.0
2022-12-09 10:10:00,14.67,14.68,14.63,14.64,144326.0,12.8612,12.8699,12.8261,12.8349,144326.0
2022-12-09 10:20:00,14.64,14.65,14.61,14.62,213315.0,12.8349,12.8436,12.8086,12.8173,213315.0
2022-12-09 10:30:00,14.62,14.63,14.57,14.6,308202.0,12.8173,12.8261,12.7735,12.7998,308202.0
2022-12-09 10:40:00,14.6,14.6,14.55,14.55,167214.0,12.7998,12.7998,12.756,12.756,167214.0
2022-12-09 10:50:00,14.55,14.59,14.54,14.58,266991.0,12.756,12.791,12.7472,12.7823,266991.0
2022-12-09 11:00:00,14.59,14.62,14.57,14.59,250116.0,12.791,12.8173,12.7735,12.791,250116.0
2022-12-09 11:10:00,14.6,14.61,14.57,14.6,361308.0,12.7998,12.8086,12.7735,12.7998,361308.0
2022-12-09 11:20:00,14.59,14.63,14.59,14.63,260373.0,12.791,12.8261,12.791,12.8261,260373.0
2022-12-09 11:30:00,14.63,14.63,14.6,14.62,210909.0,12.8261,12.8261,12.7998,12.8173,210909.0
2022-12-09 11:40:00,14.62,14.65,14.6,14.64,241843.0,12.8173,12.8436,12.7998,12.8349,241843.0
2022-12-09 11:50:00,14.64,14.65,14.63,14.65,176535.0,12.8349,12.8436,12.8261,12.8436,176535.0
2022-12-09 12:00:00,14.65,14.65,14.61,14.62,198570.0,12.8436,12.8436,12.8086,12.8173,198570.0
2022-12-09 12:10:00,14.62,14.64,14.6,14.61,130177.0,12.8173,12.8349,12.7998,12.8086,130177.0
2022-12-09 12:20:00,14.61,14.61,14.59,14.59,226534.0,12.8086,12.8086,12.791,12.791,226534.0
2022-12-09 12:30:00,14.6,14.62,14.59,14.62,150576.0,12.7998,12.8173,12.791,12.8173,150576.0
2022-12-09 12:40:00,14.62,14.64,14.61,14.62,280926.0,12.8173,12.8349,12.8086,12.8173,280926.0
2022-12-09 12:50:00,14.62,14.64,14.61,14.64,204200.0,12.8173,12.8349,12.8086,12.8349,204200.0
2022-12-09 13:00:00,14.64,14.66,14.63,14.65,170171.0,12.8349,12.8524,12.8261,12.8436,170171.0
2022-12-09 13:10:00,14.65,14.66,14.63,14.64,163429.0,12.8436,12.8524,12.8261,12.8349,163429.0
2022-12-09 13:20:00,14.63,14.64,14.61,14.63,178026.0,12.8261,12.8349,12.8086,12.8261,178026.0
2022-12-09 13:30:00,14.63,14.66,14.62,14.64,160826.0,12.8261,12.8524,12.8173,12.8349,160826.0
2022-12-09 13:40:00,14.64,14.65,14.63,14.65,212975.0,12.8349,12.8436,12.8261,12.8436,212975.0
2022-12-09 13:50:00,14.65,14.66,14.62,14.63,259785.0,12.8436,12.8524,12.8173,12.8261,259785.0
2022-12-09 14:00:00,14.63,14.63,14.6,14.62,182626.0,12.8261,12.8261,12.7998,12.8173,182626.0
2022-12-09 14:10:00,14.62,14.64,14.6,14.64,220557.0,12.8173,12.8349,12.7998,12.8349,220557.0
2022-12-09 14:20:00,14.64,14.66,14.63,14.66,223564.0,12.8349,12.8524,12.8261,12.8524,223564.0
2022-12-09 14:30:00,14.65,14.68,14.64,14.67,130756.0,12.8436,12.8699,12.8349,12.8612,130756.0
2022-12-09 14:40:00,14.68,14.68,14.66,14.68,170786.0,12.8699,12.8699,12.8524,12.8699,170786.0
2022-12-09 14:50:00,14.68,14.68,14.65,14.66,256203.0,12.8699,12.8699,12.8436,12.8524,256203.0
2022-12-09 15:00:00,14.66,14.66,14.64,14.65,203401.0,12.8524,12.8524,12.8349,12.8436,203401.0
2022-12-09 15:10:00,14.65,14.66,14.63,14.65,331854.0,12.8436,12.8524,12.8261,12.8436,331854.0
2022-12-09 15:20:00,14.65,14.65,14.62,14.62,380294.0,12.8436,12.8436,12.8173,12.8173,380294.0
2022-12-09 15:30:00,14.63,14.63,14.58,14.59,578900.0,12.8261,12.8261,12.7823,12.791,578900.0
2022-12-09 15:40:00,14.59,14.59,14.56,14.58,605063.0,12.791,12.791,12.7647,12.7823,605063.0
2022-12-09 15:50:00,14.57,14.6,14.54,14.54,1973023.0,12.7735,12.7998,12.7472,12.7472,1973023.0
2022-12-12 09:30:00,14.57,14.57,14.4,14.41,750060.0,12.7735,12.7735,12.6244,12.6332,750060.0
2022-12-12 09:40:00,14.41,14.49,14.38,14.49,475148.0,12.6332,12.7033,12.6069,12.7033,475148.0
2022-12-12 09:50:00,14.48,14.49,14.43,14.48,198249.0,12.6946,12.7033,12.6507,12.6946,198249.0
2022-12-12 10:00:00,14.48,14.49,14.46,14.47,205832.0,12.6946,12.7033,12.677,12.6858,205832.0
2022-12-12 10:10:00,14.48,14.49,14.4,14.42,418122.0,12.6946,12.7033,12.6244,12.642,418122.0
2022-12-12 10:20:00,14.42,14.48,14.41,14.46,287650.0,12.642,12.6946,12.6332,12.677,287650.0
2022-12-12 10:30:00,14.46,14.48,14.44,14.44,425689.0,12.677,12.6946,12.6595,12.6595,425689.0
2022-12-12 10:40:00,14.44,14.49,14.44,14.45,210247.0,12.6595,12.7033,12.6595,12.6683,210247.0
2022-12-12 10:50:00,14.44,14.49,14.44,14.48,340880.0,12.6595,12.7033,12.6595,12.6946,340880.0
2022-12-12 11:00:00,14.48,14.52,14.46,14.52,231207.0,12.6946,12.7297,12.677,12.7297,231207.0
2022-12-12 11:10:00,14.52,14.52,14.48,14.5,412132.0,12.7297,12.7297,12.6946,12.7121,412132.0
2022-12-12 11:20:00,14.5,14.53,14.49,14.52,283974.0,12.7121,12.7384,12.7033,12.7297,283974.0
2022-12-12 11:30:00,14.51,14.52,14.49,14.52,264480.0,12.7209,12.7297,12.7033,12.7297,264480.0
2022-12-12 11:40:00,14.51,14.52,14.47,14.51,563386.0,12.7209,12.7297,12.6858,12.7209,563386.0
2022-12-12 11:50:00,14.5,14.53,14.49,14.53,330882.0,12.7121,12.7384,12.7033,12.7384,330882.0
2022-12-12 12:00:00,14.53,14.55,14.52,14.52,138527.0,12.7384,12.756,12.7297,12.7297,138527.0
2022-12-12 12:10:00,14.52,14.56,14.51,14.55,180921.0,12.7297,12.7647,12.7209,12.756,180921.0
2022-12-12 12:20:00,14.56,14.56,14.51,14.52,276867.0,12.7647,12.7647,12.7209,12.7297,276867.0
2022-12-12 12:30:00,14.53,14.54,14.49,14.53,391538.0,12.7384,12.7472,12.7033,12.7384,391538.0
2022-12-12 12:40:00,14.53,14.53,14.51,14.51,98602.0,12.7384,12.7384,12.7209,12.7209,98602.0
2022-12-12 12:50:00,14.52,14.54,14.51,14.52,211575.0,12.7297,12.7472,12.7209,12.7297,211575.0
2022-12-12 13:00:00,14.52,14.52,14.48,14.51,338105.0,12.7297,12.7297,12.6946,12.7209,338105.0
2022-12-12 13:10:00,14.51,14.51,14.48,14.5,186283.0,12.7209,12.7209,12.6946,12.7121,186283.0
2022-12-12 13:20:00,14.5,14.5,14.46,14.46,164968.0,12.7121,12.7121,12.677,12.677,164968.0
2022-12-12 13:30:00,14.46,14.51,14.46,14.51,395998.0,12.677,12.7209,12.677,12.7209,395998.0
2022-12-12 13:40:00,14.51,14.52,14.5,14.52,195067.0,12.7209,12.7297,12.7121,12.7297,195067.0
2022-12-12 13:50:00,14.52,14.53,14.5,14.52,284289.0,12.7297,12.7384,12.7121,12.7297,284289.0
2022-12-12 14:00:00,14.52,14.52,14.5,14.51,192686.0,12.7297,12.7297,12.7121,12.7209,192686.0
2022-12-12 14:10:00,14.51,14.51,14.49,14.5,154721.0,12.7209,12.7209,12.7033,12.7121,154721.0
2022-12-12 14:20:00,14.5,14.52,14.49,14.52,165204.0,12.7121,12.7297,12.7033,12.7297,165204.0
2022-12-12 14:30:00,14.52,14.53,14.51,14.52,236443.0,12.7297,12.7384,12.7209,12.7297,236443.0
2022-12-12 14:40:00,14.53,14.54,14.51,14.52,390812.0,12.7384,12.7472,12.7209,12.7297,390812.0
2022-12-12 14:50:00,14.52,14.54,14.51,14.54,196855.0,12.7297,12.7472,12.7209,12.7472,196855.0
2022-12-12 15:00:00,14.53,14.56,14.52,14.56,280491.0,12.7384,12.7647,12.7297,12.7647,280491.0
2022-12-12 15:10:00,14.56,14.58,14.55,14.58,399476.0,12.7647,12.7823,12.756,12.7823,399476.0
2022-12-12 15:20:00,14.58,14.6,14.57,14.6,466570.0,12.7823,12.7998,12.7735,12.7998,466570.0
2022-12-12 15:30:00,14.6,14.63,14.59,14.61,577447.0,12.7998,12.8261,12.791,12.8086,577447.0
2022-12-12 15:40:00,14.61,14.61,14.57,14.58,453748.0,12.8086,12.8086,12.7735,12.7823,453748.0
2022-12-12 15:50:00,14.58,14.62,14.57,14.62,1753797.0,12.7823,12.8173,12.7735,12.8173,1753797.0
2022-12-13 09:30:00,14.62,14.76,14.53,14.56,1053549.0,12.8173,12.9401,12.7384,12.7647,1053549.0
2022-12-13 09:40:00,14.56,14.59,14.48,14.56,1264154.0,12.7647,12.791,12.6946,12.7647,1264154.0
2022-12-13 09:50:00,14.57,14.64,14.55,14.58,639097.0,12.7735,12.8349,12.756,12.7823,639097.0
2022-12-13 10:00:00,14.58,14.61,14.42,14.43,810246.0,12.7823,12.8086,12.642,12.6507,810246.0
2022-12-13 10:10:00,14.42,14.43,14.29,14.29,590704.0,12.642,12.6507,12.528,12.528,590704.0
2022-12-13 10:20:00,14.29,14.3,14.2,14.23,839180.0,12.528,12.5368,12.4491,12.4754,839180.0
2022-12-13 10:30:00,14.23,14.25,14.18,14.19,649945.0,12.4754,12.4929,12.4316,12.4403,649945.0
2022-12-13 10:40:00,14.19,14.27,14.18,14.19,668009.0,12.4403,12.5105,12.4316,12.4403,668009.0
2022-12-13 10:50:00,14.19,14.23,14.17,14.21,781442.0,12.4403,12.4754,12.4228,12.4579,781442.0
2022-12-13 11:00:00,14.22,14.31,14.22,14.25,945780.0,12.4666,12.5455,12.4666,12.4929,945780.0
2022-12-13 11:10:00,14.25,14.29,14.24,14.29,281485.0,12.4929,12.528,12.4842,12.528,281485.0
2022-12-13 11:20:00,14.29,14.29,14.23,14.24,571398.0,12.528,12.528,12.4754,12.4842,571398.0
2022-12-13 11:30:00,14.25,14.28,14.22,14.24,264257.0,12.4929,12.5192,12.4666,12.4842,264257.0
2022-12-13 11:40:00,14.24,14.25,14.16,14.19,565037.0,12.4842,12.4929,12.414,12.4403,565037.0
2022-12-13 11:50:00,14.19,14.2,14.14,14.17,279571.0,12.4403,12.4491,12.3965,12.4228,279571.0
2022-12-13 12:00:00,14.18,14.21,14.17,14.18,329875.0,12.4316,12.4579,12.4228,12.4316,329875.0
2022-12-13 12:10:00,14.18,14.19,14.11,14.12,348930.0,12.4316,12.4403,12.3702,12.379,348930.0
2022-12-13 12:20:00,14.11,14.15,14.1,14.11,291112.0,12.3702,12.4053,12.3614,12.3702,291112.0
2022-12-13 12:30:00,14.11,14.13,14.1,14.13,470502.0,12.3702,12.3877,12.3614,12.3877,470502.0
2022-12-13 12:40:00,14.12,14.14,14.1,14.1,452394.0,12.379,12.3965,12.3614,12.3614,452394.0
2022-12-13 12:50:00,14.1,14.12,14.08,14.12,632254.0,12.3614,12.379,12.3439,12.379,632254.0
2022-12-13 13:00:00,14.12,14.16,14.11,14.13,607660.0,12.379,12.414,12.3702,12.3877,607660.0
2022-12-13 13:10:00,14.13,14.18,14.12,14.18,361763.0,12.3877,12.4316,12.379,12.4316,361763.0
2022-12-13 13:20:00,14.18,14.2,14.16,14.2,298508.0,12.4316,12.4491,12.414,12.4491,298508.0
2022-12-13 13:30:00,14.2,14.2,14.17,14.19,333955.0,12.4491,12.4491,12.4228,12.4403,333955.0
2022-12-13 13:40:00,14.19,14.22,14.17,14.19,305507.0,12.4403,12.4666,12.4228,12.4403,305507.0
2022-12-13 13:50:00,14.19,14.19,14.13,14.19,322898.0,12.4403,12.4403,12.3877,12.4403,322898.0
2022-12-13 14:00:00,14.19,14.23,14.18,14.19,263062.0,12.4403,12.4754,12.4316,12.4403,263062.0
2022-12-13 14:10:00,14.19,14.21,14.18,14.2,393099.0,12.4403,12.4579,12.4316,12.4491,393099.0
2022-12-13 14:20:00,14.2,14.2,14.18,14.2,328674.0,12.4491,12.4491,12.4316,12.4491,328674.0
2022-12-13 14:30:00,14.2,14.22,14.17,14.21,341204.0,12.4491,12.4666,12.4228,12.4579,341204.0
2022-12-13 14:40:00,14.21,14.24,14.19,14.23,211742.0,12.4579,12.4842,12.4403,12.4754,211742.0
2022-12-13 14:50:00,14.23,14.23,14.17,14.19,323363.0,12.4754,12.4754,12.4228,12.4403,323363.0
2022-12-13 15:00:00,14.19,14.19,14.13,14.15,439341.0,12.4403,12.4403,12.3877,12.4053,439341.0
2022-12-13 15:10:00,14.15,14.21,14.14,14.2,345484.0,12.4053,12.4579,12.3965,12.4491,345484.0
2022-12-13 15:20:00,14.2,14.21,14.18,14.21,631699.0,12.4491,12.4579,12.4316,12.4579,631699.0
2022-12-13 15:30:00,14.21,14.23,14.18,14.19,660264.0,12.4579,12.4754,12.4316,12.4403,660264.0
2022-12-13 15:40:00,14.19,14.25,14.18,14.23,1078893.0,12.4403,12.4929,12.4316,12.4754,1078893.0
2022-12-13 15:50:00,14.23,14.3,14.21,14.22,4294913.0,12.4754,12.5368,12.4579,12.4666,4294913.0
2022-12-14 09:30:00,14.24,14.29,14.21,14.21,459501.0,12.4842,12.528,12.4579,12.4579,459501.0
2022-12-14 09:40:00,14.21,14.22,14.11,14.13,281950.0,12.4579,12.4666,12.3702,12.3877,281950.0
2022-12-14 09:50:00,14.13,14.16,14.1,14.12,563248.0,12.3877,12.414,12.3614,12.379,563248.0
2022-12-14 10:00:00,14.12,14.15,14.05,14.06,481009.0,12.379,12.4053,12.3176,12.3264,481009.0
2022-12-14 10:10:00,14.05,14.14,14.05,14.12,360971.0,12.3176,12.3965,12.3176,12.379,360971.0
2022-12-14 10:20:00,14.13,14.14,14.08,14.11,389140.0,12.3877,12.3965,12.3439,12.3702,389140.0
2022-12-14 10:30:00,14.11,14.11,14.05,14.06,1593741.0,12.3702,12.3702,12.3176,12.3264,1593741.0
2022-12-14 10:40:00,14.05,14.1,14.05,14.08,701823.0,12.3176,12.3614,12.3176,12.3439,701823.0
2022-12-14 10:50:00,14.07,14.1,14.06,14.1,453584.0,12.3351,12.3614,12.3264,12.3614,453584.0
2022-12-14 11:00:00,14.1,14.13,14.06,14.06,570569.0,12.3614,12.3877,12.3264,12.3264,570569.0
2022-12-14 11:10:00,14.06,14.11,14.06,14.08,287653.0,12.3264,12.3702,12.3264,12.3439,287653.0
2022-12-14 11:20:00,14.08,14.13,14.08,14.13,223927.0,12.3439,12.3877,12.3439,12.3877,223927.0
2022-12-14 11:30:00,14.12,14.13,14.11,14.12,161839.0,12.379,12.3877,12.3702,12.379,161839.0
2022-12-14 11:40:00,14.12,14.15,14.11,14.12,160420.0,12.379,12.4053,12.3702,12.379,160420.0
2022-12-14 11:50:00,14.12,14.13,14.09,14.09,201662.0,12.379,12.3877,12.3527,12.3527,201662.0
2022-12-14 12:00:00,14.09,14.12,14.08,14.11,257472.0,12.3527,12.379,12.3439,12.3702,257472.0
2022-12-14 12:10:00,14.12,14.13,14.09,14.12,188807.0,12.379,12.3877,12.3527,12.379,188807.0
2022-12-14 12:20:00,14.12,14.13,14.09,14.1,192773.0,12.379,12.3877,12.3527,12.3614,192773.0
2022-12-14 12:30:00,14.1,14.13,14.09,14.13,125675.0,12.3614,12.3877,12.3527,12.3877,125675.0
2022-12-14 12:40:00,14.12,14.14,14.11,14.14,131916.0,12.379,12.3965,12.3702,12.3965,131916.0
2022-12-14 12:50:00,14.13,14.15,14.12,14.13,168114.0,12.3877,12.4053,12.379,12.3877,168114.0
2022-12-14 13:00:00,14.13,14.16,14.12,14.15,176590.0,12.3877,12.414,12.379,12.4053,176590.0
2022-12-14 13:10:00,14.15,14.19,14.14,14.18,176451.0,12.4053,12.4403,12.3965,12.4316,176451.0
2022-12-14 13:20:00,14.18,14.19,14.16,14.17,186251.0,12.4316,12.4403,12.414,12.4228,186251.0
2022-12-14 13:30:00,14.17,14.21,14.16,14.2,223798.0,12.4228,12.4579,12.414,12.4491,223798.0
2022-12-14 13:40:00,14.21,14.22,14.19,14.2,217765.0,12.4579,12.4666,12.4403,12.4491,217765.0
2022-12-14 13:50:00,14.2,14.23,14.19,14.21,200618.0,12.4491,12.4754,12.4403,12.4579,200618.0
2022-12-14 14:00:00,14.21,14.21,14.04,14.07,761530.0,12.4579,12.4579,12.3088,12.3351,761530.0
2022-12-14 14:10:00,14.07,14.13,14.06,14.11,463397.0,12.3351,12.3877,12.3264,12.3702,463397.0
2022-12-14 14:20:00,14.11,14.12,14.07,14.09,404765.0,12.3702,12.379,12.3351,12.3527,404765.0
2022-12-14 14:30:00,14.08,14.1,13.92,13.93,942068.0,12.3439,12.3614,12.2036,12.2124,942068.0
2022-12-14 14:40:00,13.93,14.01,13.88,13.94,1012906.0,12.2124,12.2825,12.1686,12.2212,1012906.0
2022-12-14 14:50:00,13.94,13.97,13.86,13.92,685366.0,12.2212,12.2475,12.151,12.2036,685366.0
2022-12-14 15:00:00,13.91,14.01,13.89,13.99,490345.0,12.1949,12.2825,12.1773,12.265,490345.0
2022-12-14 15:10:00,14.0,14.11,13.98,14.01,724768.0,12.2738,12.3702,12.2562,12.2825,724768.0
2022-12-14 15:20:00,14.01,14.02,13.9,13.9,600481.0,12.2825,12.2913,12.1861,12.1861,600481.0
2022-12-14 15:30:00,13.9,13.91,13.86,13.9,877654.0,12.1861,12.1949,12.151,12.1861,877654.0
2022-12-14 15:40:00,13.9,13.91,13.86,13.9,788666.0,12.1861,12.1949,12.151,12.1861,788666.0
2022-12-14 15:50:00,13.9,13.98,13.89,13.92,3055125.0,12.1861,12.2562,12.1773,12.2036,3055125.0
2022-12-15 09:30:00,13.78,13.81,13.71,13.77,412417.0,12.0809,12.1072,12.0195,12.0721,412417.0
2022-12-15 09:40:00,13.77,13.78,13.7,13.74,262123.0,12.0721,12.0809,12.0108,12.0458,262123.0
2022-12-15 09:50:00,13.74,13.74,13.63,13.64,349622.0,12.0458,12.0458,11.9494,11.9582,349622.0
2022-12-15 10:00:00,13.63,13.67,13.61,13.66,571429.0,11.9494,11.9845,11.9319,11.9757,571429.0
2022-12-15 10:10:00,13.66,13.73,13.64,13.73,293802.0,11.9757,12.0371,11.9582,12.0371,293802.0
2022-12-15 10:20:00,13.73,13.75,13.66,13.69,389646.0,12.0371,12.0546,11.9757,12.002,389646.0
2022-12-15 10:30:00,13.69,13.75,13.67,13.75,312901.0,12.002,12.0546,11.9845,12.0546,312901.0
2022-12-15 10:40:00,13.75,13.77,13.7,13.71,322879.0,12.0546,12.0721,12.0108,12.0195,322879.0
2022-12-15 10:50:00,13.71,13.77,13.7,13.76,278412.0,12.0195,12.0721,12.0108,12.0634,278412.0
2022-12-15 11:00:00,13.77,13.82,13.76,13.8,901410.0,12.0721,12.116,12.0634,12.0984,901410.0
2022-12-15 11:10:00,13.81,13.82,13.73,13.77,376249.0,12.1072,12.116,12.0371,12.0721,376249.0
2022-12-15 11:20:00,13.77,13.77,13.73,13.74,411160.0,12.0721,12.0721,12.0371,12.0458,411160.0
2022-12-15 11:30:00,13.74,13.76,13.73,13.76,273880.0,12.0458,12.0634,12.0371,12.0634,273880.0
2022-12-15 11:40:00,13.75,13.76,13.7,13.71,238874.0,12.0546,12.0634,12.0108,12.0195,238874.0
2022-12-15 11:50:00,13.71,13.72,13.69,13.69,218161.0,12.0195,12.0283,12.002,12.002,218161.0
2022-12-15 12:00:00,13.7,13.72,13.68,13.71,268020.0,12.0108,12.0283,11.9932,12.0195,268020.0
2022-12-15 12:10:00,13.71,13.72,13.68,13.69,280674.0,12.0195,12.0283,11.9932,12.002,280674.0
2022-12-15 12:20:00,13.68,13.69,13.66,13.68,231814.0,11.9932,12.002,11.9757,11.9932,231814.0
2022-12-15 12:30:00,13.68,13.73,13.67,13.71,233501.0,11.9932,12.0371,11.9845,12.0195,233501.0
2022-12-15 12:40:00,13.7,13.71,13.67,13.68,188730.0,12.0108,12.0195,11.9845,11.9932,188730.0
2022-12-15 12:50:00,13.68,13.69,13.64,13.66,524621.0,11.9932,12.002,11.9582,11.9757,524621.0
2022-12-15 13:00:00,13.65,13.66,13.63,13.65,159242.0,11.9669,11.9757,11.9494,11.9669,159242.0
2022-12-15 13:10:00,13.64,13.66,13.63,13.63,188745.0,11.9582,11.9757,11.9494,11.9494,188745.0
2022-12-15 13:20:00,13.63,13.65,13.63,13.64,110408.0,11.9494,11.9669,11.9494,11.9582,110408.0
2022-12-15 13:30:00,13.65,13.67,13.62,13.66,230633.0,11.9669,11.9845,11.9406,11.9757,230633.0
2022-12-15 13:40:00,13.66,13.67,13.63,13.63,144129.0,11.9757,11.9845,11.9494,11.9494,144129.0
2022-12-15 13:50:00,13.63,13.67,13.62,13.67,293920.0,11.9494,11.9845,11.9406,11.9845,293920.0
2022-12-15 14:00:00,13.67,13.68,13.64,13.65,141299.0,11.9845,11.9932,11.9582,11.9669,141299.0
2022-12-15 14:10:00,13.65,13.66,13.63,13.65,266743.0,11.9669,11.9757,11.9494,11.9669,266743.0
2022-12-15 14:20:00,13.65,13.66,13.63,13.64,164895.0,11.9669,11.9757,11.9494,11.9582,164895.0
2022-12-15 14:30:00,13.64,13.7,13.63,13.7,351686.0,11.9582,12.0108,11.9494,12.0108,351686.0
2022-12-15 14:40:00,13.7,13.72,13.68,13.7,374388.0,12.0108,12.0283,11.9932,12.0108,374388.0
2022-12-15 14:50:00,13.7,13.74,13.69,13.73,375972.0,12.0108,12.0458,12.002,12.0371,375972.0
2022-12-15 15:00:00,13.73,13.75,13.72,13.75,288402.0,12.0371,12.0546,12.0283,12.0546,288402.0
2022-12-15 15:10:00,13.75,13.75,13.71,13.74,643248.0,12.0546,12.0546,12.0195,12.0458,643248.0
2022-12-15 15:20:00,13.74,13.79,13.73,13.79,413254.0,12.0458,12.0897,12.0371,12.0897,413254.0
2022-12-15 15:30:00,13.79,13.8,13.75,13.77,858257.0,12.0897,12.0984,12.0546,12.0721,858257.0
2022-12-15 15:40:00,13.77,13.77,13.71,13.74,858352.0,12.0721,12.0721,12.0195,12.0458,858352.0
2022-12-15 15:50:00,13.74,13.76,13.72,13.74,1791699.0,12.0458,12.0634,12.0283,12.0458,1791699.0
2022-12-16 09:30:00,13.51,13.54,13.43,13.54,1241172.0,11.9787,12.0053,11.9077,12.0053,1241172.0
2022-12-16 09:40:00,13.53,13.62,13.5,13.62,665851.0,11.9964,12.0762,11.9698,12.0762,665851.0
2022-12-16 09:50:00,13.62,13.63,13.54,13.57,543801.0,12.0762,12.0851,12.0053,12.0319,543801.0
2022-12-16 10:00:00,13.56,13.57,13.47,13.48,334931.0,12.023,12.0319,11.9432,11.9521,334931.0
2022-12-16 10:10:00,13.48,13.55,13.46,13.54,416284.0,11.9521,12.0141,11.9343,12.0053,416284.0
2022-12-16 10:20:00,13.55,13.55,13.51,13.52,323363.0,12.0141,12.0141,11.9787,11.9875,323363.0
2022-12-16 10:30:00,13.52,13.58,13.51,13.58,254365.0,11.9875,12.0407,11.9787,12.0407,254365.0
2022-12-16 10:40:00,13.58,13.6,13.56,13.58,313282.0,12.0407,12.0585,12.023,12.0407,313282.0
2022-12-16 10:50:00,13.58,13.59,13.54,13.56,228410.0,12.0407,12.0496,12.0053,12.023,228410.0
2022-12-16 11:00:00,13.56,13.58,13.55,13.56,381396.0,12.023,12.0407,12.0141,12.023,381396.0
2022-12-16 11:10:00,13.56,13.61,13.54,13.58,332765.0,12.023,12.0673,12.0053,12.0407,332765.0
2022-12-16 11:20:00,13.58,13.59,13.54,13.56,156432.0,12.0407,12.0496,12.0053,12.023,156432.0
2022-12-16 11:30:00,13.56,13.57,13.53,13.55,239135.0,12.023,12.0319,11.9964,12.0141,239135.0
2022-12-16 11:40:00,13.56,13.56,13.5,13.51,238697.0,12.023,12.023,11.9698,11.9787,238697.0
2022-12-16 11:50:00,13.51,13.52,13.49,13.51,326205.0,11.9787,11.9875,11.9609,11.9787,326205.0
2022-12-16 12:00:00,13.51,13.53,13.48,13.48,174210.0,11.9787,11.9964,11.9521,11.9521,174210.0
2022-12-16 12:10:00,13.49,13.52,13.47,13.52,202187.0,11.9609,11.9875,11.9432,11.9875,202187.0
2022-12-16 12:20:00,13.52,13.52,13.49,13.52,206061.0,11.9875,11.9875,11.9609,11.9875,206061.0
2022-12-16 12:30:00,13.51,13.52,13.48,13.5,354045.0,11.9787,11.9875,11.9521,11.9698,354045.0
2022-12-16 12:40:00,13.49,13.5,13.47,13.5,270870.0,11.9609,11.9698,11.9432,11.9698,270870.0
2022-12-16 12:50:00,13.49,13.5,13.45,13.46,233579.0,11.9609,11.9698,11.9255,11.9343,233579.0
2022-12-16 13:00:00,13.46,13.47,13.45,13.46,334812.0,11.9343,11.9432,11.9255,11.9343,334812.0
2022-12-16 13:10:00,13.47,13.49,13.46,13.47,310900.0,11.9432,11.9609,11.9343,11.9432,310900.0
2022-12-16 13:20:00,13.46,13.47,13.44,13.46,272226.0,11.9343,11.9432,11.9166,11.9343,272226.0
2022-12-16 13:30:00,13.46,13.5,13.44,13.49,417322.0,11.9343,11.9698,11.9166,11.9609,417322.0
2022-12-16 13:40:00,13.48,13.53,13.48,13.52,254367.0,11.9521,11.9964,11.9521,11.9875,254367.0
2022-12-16 13:50:00,13.52,13.52,13.49,13.52,249550.0,11.9875,11.9875,11.9609,11.9875,249550.0
2022-12-16 14:00:00,13.52,13.53,13.51,13.53,130117.0,11.9875,11.9964,11.9787,11.9964,130117.0
2022-12-16 14:10:00,13.53,13.54,13.51,13.52,161608.0,11.9964,12.0053,11.9787,11.9875,161608.0
2022-12-16 14:20:00,13.52,13.52,13.48,13.49,305789.0,11.9875,11.9875,11.9521,11.9609,305789.0
2022-12-16 14:30:00,13.49,13.5,13.48,13.5,193778.0,11.9609,11.9698,11.9521,11.9698,193778.0
2022-12-16 14:40:00,13.5,13.5,13.47,13.48,177047.0,11.9698,11.9698,11.9432,11.9521,177047.0
2022-12-16 14:50:00,13.48,13.54,13.47,13.54,338336.0,11.9521,12.0053,11.9432,12.0053,338336.0
2022-12-16 15:00:00,13.54,13.55,13.51,13.52,325139.0,12.0053,12.0141,11.9787,11.9875,325139.0
2022-12-16 15:10:00,13.52,13.59,13.51,13.58,631160.0,11.9875,12.0496,11.9787,12.0407,631160.0
2022-12-16 15:20:00,13.58,13.59,13.57,13.59,631780.0,12.0407,12.0496,12.0319,12.0496,631780.0
2022-12-16 15:30:00,13.59,13.62,13.58,13.62,506489.0,12.0496,12.0762,12.0407,12.0762,506489.0
2022-12-16 15:40:00,13.62,13.62,13.58,13.59,765915.0,12.0762,12.0762,12.0407,12.0496,765915.0
2022-12-16 15:50:00,13.59,13.68,13.59,13.63,4359832.0,12.0496,12.1294,12.0496,12.0851,4359832.0
2022-12-19 09:30:00,13.68,13.83,13.65,13.82,560126.0,12.1294,12.2624,12.1028,12.2535,560126.0
2022-12-19 09:40:00,13.81,13.82,13.72,13.76,256253.0,12.2447,12.2535,12.1649,12.2003,256253.0
2022-12-19 09:50:00,13.76,13.78,13.72,13.74,213002.0,12.2003,12.2181,12.1649,12.1826,213002.0
2022-12-19 10:00:00,13.74,13.77,13.71,13.75,364337.0,12.1826,12.2092,12.156,12.1915,364337.0
2022-12-19 10:10:00,13.75,13.75,13.71,13.72,211632.0,12.1915,12.1915,12.156,12.1649,211632.0
2022-12-19 10:20:00,13.72,13.81,13.7,13.8,361192.0,12.1649,12.2447,12.1471,12.2358,361192.0
2022-12-19 10:30:00,13.81,13.82,13.72,13.74,315648.0,12.2447,12.2535,12.1649,12.1826,315648.0
2022-12-19 10:40:00,13.74,13.75,13.72,13.74,234772.0,12.1826,12.1915,12.1649,12.1826,234772.0
2022-12-19 10:50:00,13.73,13.75,13.7,13.73,283396.0,12.1737,12.1915,12.1471,12.1737,283396.0
2022-12-19 11:00:00,13.72,13.73,13.7,13.72,243965.0,12.1649,12.1737,12.1471,12.1649,243965.0
2022-12-19 11:10:00,13.73,13.73,13.69,13.73,215491.0,12.1737,12.1737,12.1383,12.1737,215491.0
2022-12-19 11:20:00,13.72,13.73,13.68,13.71,253501.0,12.1649,12.1737,12.1294,12.156,253501.0
2022-12-19 11:30:00,13.71,13.71,13.67,13.68,228285.0,12.156,12.156,12.1205,12.1294,228285.0
2022-12-19 11:40:00,13.68,13.69,13.65,13.66,209478.0,12.1294,12.1383,12.1028,12.1117,209478.0
2022-12-19 11:50:00,13.66,13.66,13.63,13.65,287170.0,12.1117,12.1117,12.0851,12.1028,287170.0
2022-12-19 12:00:00,13.65,13.69,13.64,13.67,284822.0,12.1028,12.1383,12.0939,12.1205,284822.0
2022-12-19 12:10:00,13.66,13.69,13.66,13.68,135813.0,12.1117,12.1383,12.1117,12.1294,135813.0
2022-12-19 12:20:00,13.67,13.69,13.66,13.68,197814.0,12.1205,12.1383,12.1117,12.1294,197814.0
2022-12-19 12:30:00,13.69,13.69,13.65,13.68,260052.0,12.1383,12.1383,12.1028,12.1294,260052.0
2022-12-19 12:40:00,13.68,13.7,13.66,13.7,176075.0,12.1294,12.1471,12.1117,12.1471,176075.0
2022-12-19 12:50:00,13.7,13.7,13.67,13.69,238553.0,12.1471,12.1471,12.1205,12.1383,238553.0
2022-12-19 13:00:00,13.69,13.7,13.67,13.68,100372.0,12.1383,12.1471,12.1205,12.1294,100372.0
2022-12-19 13:10:00,13.68,13.68,13.66,13.67,148497.0,12.1294,12.1294,12.1117,12.1205,148497.0
2022-12-19 13:20:00,13.67,13.69,13.65,13.66,243799.0,12.1205,12.1383,12.1028,12.1117,243799.0
2022-12-19 13:30:00,13.66,13.66,13.64,13.65,150651.0,12.1117,12.1117,12.0939,12.1028,150651.0
2022-12-19 13:40:00,13.65,13.66,13.63,13.63,143833.0,12.1028,12.1117,12.0851,12.0851,143833.0
2022-12-19 13:50:00,13.63,13.65,13.61,13.62,188728.0,12.0851,12.1028,12.0673,12.0762,188728.0
2022-12-19 14:00:00,13.62,13.63,13.6,13.63,268749.0,12.0762,12.0851,12.0585,12.0851,268749.0
2022-12-19 14:10:00,13.62,13.64,13.6,13.62,231325.0,12.0762,12.0939,12.0585,12.0762,231325.0
2022-12-19 14:20:00,13.61,13.63,13.58,13.59,208938.0,12.0673,12.0851,12.0407,12.0496,208938.0
2022-12-19 14:30:00,13.59,13.62,13.58,13.61,253902.0,12.0496,12.0762,12.0407,12.0673,253902.0
2022-12-19 14:40:00,13.61,13.62,13.59,13.6,306127.0,12.0673,12.0762,12.0496,12.0585,306127.0
2022-12-19 14:50:00,13.6,13.62,13.59,13.62,191202.0,12.0585,12.0762,12.0496,12.0762,191202.0
2022-12-19 15:00:00,13.62,13.63,13.59,13.63,289044.0,12.0762,12.0851,12.0496,12.0851,289044.0
2022-12-19 15:10:00,13.63,13.65,13.62,13.64,327228.0,12.0851,12.1028,12.0762,12.0939,327228.0
2022-12-19 15:20:00,13.64,13.65,13.62,13.63,364899.0,12.0939,12.1028,12.0762,12.0851,364899.0
2022-12-19 15:30:00,13.63,13.68,13.63,13.65,369678.0,12.0851,12.1294,12.0851,12.1028,369678.0
2022-12-19 15:40:00,13.65,13.68,13.63,13.66,381297.0,12.1028,12.1294,12.0851,12.1117,381297.0
2022-12-19 15:50:00,13.67,13.7,13.66,13.69,801900.0,12.1205,12.1471,12.1117,12.1383,801900.0
2022-12-20 09:30:00,13.76,13.83,13.69,13.81,487507.0,12.2003,12.2624,12.1383,12.2447,487507.0
2022-12-20 09:40:00,13.81,13.84,13.74,13.77,280403.0,12.2447,12.2713,12.1826,12.2092,280403.0
2022-12-20 09:50:00,13.76,13.8,13.75,13.79,153189.0,12.2003,12.2358,12.1915,12.2269,153189.0
2022-12-20 10:00:00,13.79,13.81,13.76,13.77,403965.0,12.2269,12.2447,12.2003,12.2092,403965.0
2022-12-20 10:10:00,13.77,13.8,13.75,13.77,201341.0,12.2092,12.2358,12.1915,12.2092,201341.0
2022-12-20 10:20:00,13.77,13.82,13.76,13.82,242278.0,12.2092,12.2535,12.2003,12.2535,242278.0
2022-12-20 10:30:00,13.82,13.83,13.8,13.82,314548.0,12.2535,12.2624,12.2358,12.2535,314548.0
2022-12-20 10:40:00,13.82,13.86,13.81,13.84,326239.0,12.2535,12.289,12.2447,12.2713,326239.0
2022-12-20 10:50:00,13.83,13.85,13.82,13.84,266943.0,12.2624,12.2801,12.2535,12.2713,266943.0
2022-12-20 11:00:00,13.84,13.86,13.83,13.85,334542.0,12.2713,12.289,12.2624,12.2801,334542.0
2022-12-20 11:10:00,13.84,13.84,13.77,13.8,311153.0,12.2713,12.2713,12.2092,12.2358,311153.0
2022-12-20 11:20:00,13.81,13.81,13.76,13.79,203404.0,12.2447,12.2447,12.2003,12.2269,203404.0
2022-12-20 11:30:00,13.78,13.81,13.77,13.79,247174.0,12.2181,12.2447,12.2092,12.2269,247174.0
2022-12-20 11:40:00,13.79,13.83,13.77,13.83,255792.0,12.2269,12.2624,12.2092,12.2624,255792.0
2022-12-20 11:50:00,13.82,13.83,13.8,13.82,129983.0,12.2535,12.2624,12.2358,12.2535,129983.0
2022-12-20 12:00:00,13.82,13.83,13.8,13.81,201661.0,12.2535,12.2624,12.2358,12.2447,201661.0
2022-12-20 12:10:00,13.81,13.81,13.77,13.79,158957.0,12.2447,12.2447,12.2092,12.2269,158957.0
2022-12-20 12:20:00,13.79,13.8,13.77,13.78,201731.0,12.2269,12.2358,12.2092,12.2181,201731.0
2022-12-20 12:30:00,13.77,13.79,13.76,13.77,237908.0,12.2092,12.2269,12.2003,12.2092,237908.0
2022-12-20 12:40:00,13.79,13.8,13.77,13.79,186858.0,12.2269,12.2358,12.2092,12.2269,186858.0
2022-12-20 12:50:00,13.79,13.81,13.78,13.81,129105.0,12.2269,12.2447,12.2181,12.2447,129105.0
2022-12-20 13:00:00,13.81,13.83,13.8,13.83,207944.0,12.2447,12.2624,12.2358,12.2624,207944.0
2022-12-20 13:10:00,13.83,13.84,13.81,13.82,128026.0,12.2624,12.2713,12.2447,12.2535,128026.0
2022-12-20 13:20:00,13.82,13.85,13.81,13.85,125227.0,12.2535,12.2801,12.2447,12.2801,125227.0
2022-12-20 13:30:00,13.85,13.87,13.84,13.86,160361.0,12.2801,12.2979,12.2713,12.289,160361.0
2022-12-20 13:40:00,13.86,13.87,13.84,13.85,144632.0,12.289,12.2979,12.2713,12.2801,144632.0
2022-12-20 13:50:00,13.85,13.87,13.83,13.85,198984.0,12.2801,12.2979,12.2624,12.2801,198984.0
2022-12-20 14:00:00,13.85,13.85,13.82,13.83,164856.0,12.2801,12.2801,12.2535,12.2624,164856.0
2022-12-20 14:10:00,13.83,13.84,13.82,13.83,109955.0,12.2624,12.2713,12.2535,12.2624,109955.0
2022-12-20 14:20:00,13.83,13.83,13.79,13.79,177962.0,12.2624,12.2624,12.2269,12.2269,177962.0
2022-12-20 14:30:00,13.8,13.81,13.77,13.79,228767.0,12.2358,12.2447,12.2092,12.2269,228767.0
2022-12-20 14:40:00,13.79,13.79,13.77,13.78,260871.0,12.2269,12.2269,12.2092,12.2181,260871.0
2022-12-20 14:50:00,13.78,13.79,13.77,13.78,211653.0,12.2181,12.2269,12.2092,12.2181,211653.0
2022-12-20 15:00:00,13.78,13.79,13.76,13.78,288253.0,12.2181,12.2269,12.2003,12.2181,288253.0
2022-12-20 15:10:00,13.78,13.81,13.77,13.79,322121.0,12.2181,12.2447,12.2092,12.2269,322121.0
2022-12-20 15:20:00,13.79,13.8,13.78,13.79,313810.0,12.2269,12.2358,12.2181,12.2269,313810.0
2022-12-20 15:30:00,13.79,13.82,13.78,13.82,354860.0,12.2269,12.2535,12.2181,12.2535,354860.0
2022-12-20 15:40:00,13.82,13.83,13.8,13.81,607328.0,12.2535,12.2624,12.2358,12.2447,607328.0
2022-12-20 15:50:00,13.8,13.81,13.77,13.78,1099828.0,12.2358,12.2447,12.2092,12.2181,1099828.0
2022-12-21 09:30:00,13.94,14.02,13.92,13.97,427131.0,12.3599,12.4309,12.3422,12.3865,427131.0
2022-12-21 09:40:00,13.97,13.98,13.9,13.95,390383.0,12.3865,12.3954,12.3245,12.3688,390383.0
2022-12-21 09:50:00,13.95,13.95,13.9,13.94,210009.0,12.3688,12.3688,12.3245,12.3599,210009.0
2022-12-21 10:00:00,13.93,13.99,13.92,13.99,206015.0,12.3511,12.4043,12.3422,12.4043,206015.0
2022-12-21 10:10:00,13.99,13.99,13.95,13.96,209307.0,12.4043,12.4043,12.3688,12.3777,209307.0
2022-12-21 10:20:00,13.96,14.02,13.96,14.02,151717.0,12.3777,12.4309,12.3777,12.4309,151717.0
2022-12-21 10:30:00,14.02,14.04,14.0,14.04,184359.0,12.4309,12.4486,12.4131,12.4486,184359.0
2022-12-21 10:40:00,14.04,14.04,14.03,14.04,113822.0,12.4486,12.4486,12.4397,12.4486,113822.0
2022-12-21 10:50:00,14.04,14.05,14.01,14.02,241652.0,12.4486,12.4575,12.422,12.4309,241652.0
2022-12-21 11:00:00,14.02,14.04,14.0,14.02,163932.0,12.4309,12.4486,12.4131,12.4309,163932.0
2022-12-21 11:10:00,14.02,14.03,13.99,14.0,143510.0,12.4309,12.4397,12.4043,12.4131,143510.0
2022-12-21 11:20:00,14.0,14.01,13.98,14.01,142165.0,12.4131,12.422,12.3954,12.422,142165.0
2022-12-21 11:30:00,14.01,14.01,13.99,14.01,129075.0,12.422,12.422,12.4043,12.422,129075.0
2022-12-21 11:40:00,14.01,14.01,13.99,14.01,120389.0,12.422,12.422,12.4043,12.422,120389.0
2022-12-21 11:50:00,14.01,14.01,13.98,14.0,209255.0,12.422,12.422,12.3954,12.4131,209255.0
2022-12-21 12:00:00,14.0,14.01,13.98,13.99,287500.0,12.4131,12.422,12.3954,12.4043,287500.0
2022-12-21 12:10:00,13.99,14.0,13.98,14.0,196039.0,12.4043,12.4131,12.3954,12.4131,196039.0
2022-12-21 12:20:00,14.0,14.01,13.98,13.99,156416.0,12.4131,12.422,12.3954,12.4043,156416.0
2022-12-21 12:30:00,13.99,14.01,13.98,14.01,95872.0,12.4043,12.422,12.3954,12.422,95872.0
2022-12-21 12:40:00,14.01,14.01,13.99,14.0,214092.0,12.422,12.422,12.4043,12.4131,214092.0
2022-12-21 12:50:00,14.0,14.01,13.99,14.01,152887.0,12.4131,12.422,12.4043,12.422,152887.0
2022-12-21 13:00:00,14.01,14.04,14.0,14.04,191953.0,12.422,12.4486,12.4131,12.4486,191953.0
2022-12-21 13:10:00,14.04,14.04,13.99,14.0,246718.0,12.4486,12.4486,12.4043,12.4131,246718.0
2022-12-21 13:20:00,14.0,14.01,13.96,13.96,119987.0,12.4131,12.422,12.3777,12.3777,119987.0
2022-12-21 13:30:00,13.97,13.99,13.97,13.98,123903.0,12.3865,12.4043,12.3865,12.3954,123903.0
2022-12-21 13:40:00,13.97,13.99,13.96,13.98,203587.0,12.3865,12.4043,12.3777,12.3954,203587.0
2022-12-21 13:50:00,13.98,13.99,13.97,13.98,128056.0,12.3954,12.4043,12.3865,12.3954,128056.0
2022-12-21 14:00:00,13.97,13.99,13.97,13.98,162817.0,12.3865,12.4043,12.3865,12.3954,162817.0
2022-12-21 14:10:00,13.99,13.99,13.96,13.96,169553.0,12.4043,12.4043,12.3777,12.3777,169553.0
2022-12-21 14:20:00,13.96,13.97,13.94,13.95,131463.0,12.3777,12.3865,12.3599,12.3688,131463.0
2022-12-21 14:30:00,13.94,13.97,13.93,13.95,284325.0,12.3599,12.3865,12.3511,12.3688,284325.0
2022-12-21 14:40:00,13.95,13.96,13.93,13.96,168813.0,12.3688,12.3777,12.3511,12.3777,168813.0
2022-12-21 14:50:00,13.96,13.96,13.93,13.93,206220.0,12.3777,12.3777,12.3511,12.3511,206220.0
2022-12-21 15:00:00,13.94,13.96,13.93,13.94,287443.0,12.3599,12.3777,12.3511,12.3599,287443.0
2022-12-21 15:10:00,13.94,13.95,13.93,13.94,208095.0,12.3599,12.3688,12.3511,12.3599,208095.0
2022-12-21 15:20:00,13.94,13.95,13.92,13.94,235193.0,12.3599,12.3688,12.3422,12.3599,235193.0
2022-12-21 15:30:00,13.95,13.97,13.94,13.96,367499.0,12.3688,12.3865,12.3599,12.3777,367499.0
2022-12-21 15:40:00,13.96,13.97,13.94,13.97,431549.0,12.3777,12.3865,12.3599,12.3865,431549.0
2022-12-21 15:50:00,13.96,14.0,13.94,14.0,1117414.0,12.3777,12.4131,12.3599,12.4131,1117414.0
2022-12-22 09:30:00,13.96,13.96,13.87,13.88,478248.0,12.3777,12.3777,12.2979,12.3067,478248.0
2022-12-22 09:40:00,13.89,13.94,13.89,13.93,296887.0,12.3156,12.3599,12.3156,12.3511,296887.0
2022-12-22 09:50:00,13.92,13.93,13.84,13.84,158842.0,12.3422,12.3511,12.2713,12.2713,158842.0
2022-12-22 10:00:00,13.85,13.86,13.8,13.83,213033.0,12.2801,12.289,12.2358,12.2624,213033.0
2022-12-22 10:10:00,13.82,13.86,13.81,13.82,238776.0,12.2535,12.289,12.2447,12.2535,238776.0
2022-12-22 10:20:00,13.81,13.83,13.8,13.82,184356.0,12.2447,12.2624,12.2358,12.2535,184356.0
2022-12-22 10:30:00,13.82,13.84,13.8,13.81,325755.0,12.2535,12.2713,12.2358,12.2447,325755.0
2022-12-22 10:40:00,13.8,13.81,13.78,13.79,185307.0,12.2358,12.2447,12.2181,12.2269,185307.0
2022-12-22 10:50:00,13.79,13.81,13.77,13.77,154394.0,12.2269,12.2447,12.2092,12.2092,154394.0
2022-12-22 11:00:00,13.77,13.78,13.74,13.75,130382.0,12.2092,12.2181,12.1826,12.1915,130382.0
2022-12-22 11:10:00,13.75,13.78,13.74,13.76,184535.0,12.1915,12.2181,12.1826,12.2003,184535.0
2022-12-22 11:20:00,13.75,13.76,13.72,13.74,180638.0,12.1915,12.2003,12.1649,12.1826,180638.0
2022-12-22 11:30:00,13.74,13.76,13.73,13.74,129399.0,12.1826,12.2003,12.1737,12.1826,129399.0
2022-12-22 11:40:00,13.74,13.76,13.73,13.74,92107.0,12.1826,12.2003,12.1737,12.1826,92107.0
2022-12-22 11:50:00,13.75,13.76,13.73,13.76,136287.0,12.1915,12.2003,12.1737,12.2003,136287.0
2022-12-22 12:00:00,13.75,13.76,13.74,13.76,199629.0,12.1915,12.2003,12.1826,12.2003,199629.0
2022-12-22 12:10:00,13.76,13.77,13.73,13.74,134667.0,12.2003,12.2092,12.1737,12.1826,134667.0
2022-12-22 12:20:00,13.74,13.74,13.68,13.69,129344.0,12.1826,12.1826,12.1294,12.1383,129344.0
2022-12-22 12:30:00,13.69,13.71,13.68,13.7,161437.0,12.1383,12.156,12.1294,12.1471,161437.0
2022-12-22 12:40:00,13.7,13.7,13.68,13.69,177449.0,12.1471,12.1471,12.1294,12.1383,177449.0
2022-12-22 12:50:00,13.69,13.69,13.67,13.68,126308.0,12.1383,12.1383,12.1205,12.1294,126308.0
2022-12-22 13:00:00,13.68,13.69,13.65,13.66,129152.0,12.1294,12.1383,12.1028,12.1117,129152.0
2022-12-22 13:10:00,13.67,13.69,13.66,13.68,130532.0,12.1205,12.1383,12.1117,12.1294,130532.0
2022-12-22 13:20:00,13.69,13.69,13.68,13.69,66586.0,12.1383,12.1383,12.1294,12.1383,66586.0
2022-12-22 13:30:00,13.68,13.69,13.65,13.69,157843.0,12.1294,12.1383,12.1028,12.1383,157843.0
2022-12-22 13:40:00,13.68,13.69,13.67,13.69,131368.0,12.1294,12.1383,12.1205,12.1383,131368.0
2022-12-22 13:50:00,13.69,13.71,13.68,13.7,177379.0,12.1383,12.156,12.1294,12.1471,177379.0
2022-12-22 14:00:00,13.71,13.71,13.68,13.7,169797.0,12.156,12.156,12.1294,12.1471,169797.0
2022-12-22 14:10:00,13.69,13.74,13.69,13.74,213051.0,12.1383,12.1826,12.1383,12.1826,213051.0
2022-12-22 14:20:00,13.74,13.77,13.71,13.77,241034.0,12.1826,12.2092,12.156,12.2092,241034.0
2022-12-22 14:30:00,13.77,13.8,13.76,13.79,174358.0,12.2092,12.2358,12.2003,12.2269,174358.0
2022-12-22 14:40:00,13.79,13.81,13.77,13.81,180576.0,12.2269,12.2447,12.2092,12.2447,180576.0
2022-12-22 14:50:00,13.8,13.83,13.8,13.83,162235.0,12.2358,12.2624,12.2358,12.2624,162235.0
2022-12-22 15:00:00,13.83,13.84,13.81,13.84,214083.0,12.2624,12.2713,12.2447,12.2713,214083.0
2022-12-22 15:10:00,13.84,13.87,13.83,13.87,239951.0,12.2713,12.2979,12.2624,12.2979,239951.0
2022-12-22 15:20:00,13.87,13.9,13.86,13.88,348262.0,12.2979,12.3245,12.289,12.3067,348262.0
2022-12-22 15:30:00,13.88,13.9,13.87,13.9,398009.0,12.3067,12.3245,12.2979,12.3245,398009.0
2022-12-22 15:40:00,13.9,13.91,13.89,13.91,430681.0,12.3245,12.3333,12.3156,12.3333,430681.0
2022-12-22 15:50:00,13.91,13.93,13.9,13.93,1077667.0,12.3333,12.3511,12.3245,12.3511,1077667.0
2022-12-23 09:30:00,13.93,14.06,13.92,13.99,425733.0,12.3511,12.4663,12.3422,12.4043,425733.0
2022-12-23 09:40:00,13.99,14.03,13.94,13.96,385508.0,12.4043,12.4397,12.3599,12.3777,385508.0
2022-12-23 09:50:00,13.95,13.96,13.88,13.93,167979.0,12.3688,12.3777,12.3067,12.3511,167979.0
2022-12-23 10:00:00,13.93,13.99,13.89,13.96,334119.0,12.3511,12.4043,12.3156,12.3777,334119.0
2022-12-23 10:10:00,13.97,14.0,13.94,13.99,152117.0,12.3865,12.4131,12.3599,12.4043,152117.0
2022-12-23 10:20:00,13.99,14.02,13.96,14.0,233950.0,12.4043,12.4309,12.3777,12.4131,233950.0
2022-12-23 10:30:00,14.0,14.02,13.98,14.01,123238.0,12.4131,12.4309,12.3954,12.422,123238.0
2022-12-23 10:40:00,14.01,14.02,13.97,13.99,228469.0,12.422,12.4309,12.3865,12.4043,228469.0
2022-12-23 10:50:00,13.99,14.0,13.93,13.96,183813.0,12.4043,12.4131,12.3511,12.3777,183813.0
2022-12-23 11:00:00,13.95,13.97,13.94,13.94,109215.0,12.3688,12.3865,12.3599,12.3599,109215.0
2022-12-23 11:10:00,13.95,13.97,13.93,13.94,230940.0,12.3688,12.3865,12.3511,12.3599,230940.0
2022-12-23 11:20:00,13.94,13.96,13.93,13.94,80658.0,12.3599,12.3777,12.3511,12.3599,80658.0
2022-12-23 11:30:00,13.94,13.97,13.93,13.96,178439.0,12.3599,12.3865,12.3511,12.3777,178439.0
2022-12-23 11:40:00,13.96,13.98,13.96,13.98,104377.0,12.3777,12.3954,12.3777,12.3954,104377.0
2022-12-23 11:50:00,13.98,13.99,13.96,13.98,73414.0,12.3954,12.4043,12.3777,12.3954,73414.0
2022-12-23 12:00:00,13.98,14.01,13.97,14.01,129650.0,12.3954,12.422,12.3865,12.422,129650.0
2022-12-23 12:10:00,14.01,14.01,13.99,14.01,196099.0,12.422,12.422,12.4043,12.422,196099.0
2022-12-23 12:20:00,14.0,14.01,13.98,14.0,173670.0,12.4131,12.422,12.3954,12.4131,173670.0
2022-12-23 12:30:00,14.0,14.02,13.99,14.01,165955.0,12.4131,12.4309,12.4043,12.422,165955.0
2022-12-23 12:40:00,14.01,14.01,13.97,13.98,226711.0,12.422,12.422,12.3865,12.3954,226711.0
2022-12-23 12:50:00,13.98,13.98,13.96,13.97,96431.0,12.3954,12.3954,12.3777,12.3865,96431.0
2022-12-23 13:00:00,13.97,13.99,13.96,13.99,90828.0,12.3865,12.4043,12.3777,12.4043,90828.0
2022-12-23 13:10:00,13.99,14.0,13.97,13.99,181123.0,12.4043,12.4131,12.3865,12.4043,181123.0
2022-12-23 13:20:00,14.0,14.0,13.98,14.0,79330.0,12.4131,12.4131,12.3954,12.4131,79330.0
2022-12-23 13:30:00,14.0,14.01,13.99,14.0,99040.0,12.4131,12.422,12.4043,12.4131,99040.0
2022-12-23 13:40:00,14.0,14.01,13.95,13.98,176780.0,12.4131,12.422,12.3688,12.3954,176780.0
2022-12-23 13:50:00,13.98,14.0,13.97,14.0,157609.0,12.3954,12.4131,12.3865,12.4131,157609.0
2022-12-23 14:00:00,14.0,14.01,13.99,14.01,115394.0,12.4131,12.422,12.4043,12.422,115394.0
2022-12-23 14:10:00,14.01,14.02,14.0,14.02,129669.0,12.422,12.4309,12.4131,12.4309,129669.0
2022-12-23 14:20:00,14.02,14.02,13.98,13.99,78850.0,12.4309,12.4309,12.3954,12.4043,78850.0
2022-12-23 14:30:00,13.99,14.01,13.98,14.01,132886.0,12.4043,12.422,12.3954,12.422,132886.0
2022-12-23 14:40:00,14.01,14.02,13.99,14.0,110000.0,12.422,12.4309,12.4043,12.4131,110000.0
2022-12-23 14:50:00,13.99,14.01,13.99,14.0,140044.0,12.4043,12.422,12.4043,12.4131,140044.0
2022-12-23 15:00:00,14.0,14.02,14.0,14.01,107458.0,12.4131,12.4309,12.4131,12.422,107458.0
2022-12-23 15:10:00,14.01,14.02,14.0,14.02,167680.0,12.422,12.4309,12.4131,12.4309,167680.0
2022-12-23 15:20:00,14.02,14.02,14.0,14.01,159613.0,12.4309,12.4309,12.4131,12.422,159613.0
2022-12-23 15:30:00,14.01,14.02,13.99,14.01,396275.0,12.422,12.4309,12.4043,12.422,396275.0
2022-12-23 15:40:00,14.01,14.03,13.99,14.03,420592.0,12.422,12.4397,12.4043,12.4397,420592.0
2022-12-23 15:50:00,14.02,14.05,14.01,14.05,959968.0,12.4309,12.4575,12.422,12.4575,959968.0
2022-12-27 09:30:00,14.1,14.11,14.04,14.06,236798.0,12.5018,12.5107,12.4486,12.4663,236798.0
2022-12-27 09:40:00,14.06,14.09,13.99,14.01,266430.0,12.4663,12.4929,12.4043,12.422,266430.0
2022-12-27 09:50:00,14.01,14.02,13.96,13.99,294067.0,12.422,12.4309,12.3777,12.4043,294067.0
2022-12-27 10:00:00,13.99,14.02,13.97,14.01,165550.0,12.4043,12.4309,12.3865,12.422,165550.0
2022-12-27 10:10:00,14.01,14.07,14.0,14.06,145815.0,12.422,12.4752,12.4131,12.4663,145815.0
2022-12-27 10:20:00,14.06,14.08,14.05,14.06,95444.0,12.4663,12.4841,12.4575,12.4663,95444.0
2022-12-27 10:30:00,14.06,14.08,14.05,14.07,89457.0,12.4663,12.4841,12.4575,12.4752,89457.0
2022-12-27 10:40:00,14.07,14.08,14.05,14.06,137810.0,12.4752,12.4841,12.4575,12.4663,137810.0
2022-12-27 10:50:00,14.06,14.07,14.03,14.04,168257.0,12.4663,12.4752,12.4397,12.4486,168257.0
2022-12-27 11:00:00,14.04,14.07,14.03,14.07,127723.0,12.4486,12.4752,12.4397,12.4752,127723.0
2022-12-27 11:10:00,14.07,14.07,14.03,14.03,66765.0,12.4752,12.4752,12.4397,12.4397,66765.0
2022-12-27 11:20:00,14.04,14.04,14.01,14.03,115776.0,12.4486,12.4486,12.422,12.4397,115776.0
2022-12-27 11:30:00,14.03,14.07,14.03,14.07,72882.0,12.4397,12.4752,12.4397,12.4752,72882.0
2022-12-27 11:40:00,14.07,14.08,14.06,14.06,82902.0,12.4752,12.4841,12.4663,12.4663,82902.0
2022-12-27 11:50:00,14.06,14.07,14.05,14.07,43453.0,12.4663,12.4752,12.4575,12.4752,43453.0
2022-12-27 12:00:00,14.07,14.08,14.06,14.07,74048.0,12.4752,12.4841,12.4663,12.4752,74048.0
2022-12-27 12:10:00,14.07,14.08,14.06,14.08,94957.0,12.4752,12.4841,12.4663,12.4841,94957.0
2022-12-27 12:20:00,14.07,14.08,14.05,14.05,45119.0,12.4752,12.4841,12.4575,12.4575,45119.0
2022-12-27 12:30:00,14.06,14.07,14.05,14.07,80746.0,12.4663,12.4752,12.4575,12.4752,80746.0
2022-12-27 12:40:00,14.07,14.08,14.05,14.06,242770.0,12.4752,12.4841,12.4575,12.4663,242770.0
2022-12-27 12:50:00,14.06,14.08,14.05,14.08,62055.0,12.4663,12.4841,12.4575,12.4841,62055.0
2022-12-27 13:00:00,14.08,14.1,14.07,14.09,79413.0,12.4841,12.5018,12.4752,12.4929,79413.0
2022-12-27 13:10:00,14.1,14.1,14.08,14.09,60370.0,12.5018,12.5018,12.4841,12.4929,60370.0
2022-12-27 13:20:00,14.08,14.1,14.08,14.08,89291.0,12.4841,12.5018,12.4841,12.4841,89291.0
2022-12-27 13:30:00,14.08,14.09,14.05,14.06,168050.0,12.4841,12.4929,12.4575,12.4663,168050.0
2022-12-27 13:40:00,14.06,14.07,14.04,14.06,246780.0,12.4663,12.4752,12.4486,12.4663,246780.0
2022-12-27 13:50:00,14.06,14.06,14.0,14.01,159537.0,12.4663,12.4663,12.4131,12.422,159537.0
2022-12-27 14:00:00,14.01,14.04,14.0,14.03,145089.0,12.422,12.4486,12.4131,12.4397,145089.0
2022-12-27 14:10:00,14.03,14.03,14.01,14.02,191011.0,12.4397,12.4397,12.422,12.4309,191011.0
2022-12-27 14:20:00,14.02,14.02,13.99,14.0,82627.0,12.4309,12.4309,12.4043,12.4131,82627.0
2022-12-27 14:30:00,13.99,14.0,13.99,13.99,60601.0,12.4043,12.4131,12.4043,12.4043,60601.0
2022-12-27 14:40:00,14.0,14.04,13.99,14.04,259213.0,12.4131,12.4486,12.4043,12.4486,259213.0
2022-12-27 14:50:00,14.03,14.05,14.02,14.04,105266.0,12.4397,12.4575,12.4309,12.4486,105266.0
2022-12-27 15:00:00,14.04,14.07,14.04,14.07,111337.0,12.4486,12.4752,12.4486,12.4752,111337.0
2022-12-27 15:10:00,14.06,14.08,14.06,14.06,144432.0,12.4663,12.4841,12.4663,12.4663,144432.0
2022-12-27 15:20:00,14.06,14.07,14.05,14.07,184384.0,12.4663,12.4752,12.4575,12.4752,184384.0
2022-12-27 15:30:00,14.07,14.08,14.06,14.07,122298.0,12.4752,12.4841,12.4663,12.4752,122298.0
2022-12-27 15:40:00,14.07,14.07,14.05,14.07,283113.0,12.4752,12.4752,12.4575,12.4752,283113.0
2022-12-27 15:50:00,14.06,14.07,14.04,14.04,577303.0,12.4663,12.4752,12.4486,12.4486,577303.0
2022-12-28 09:30:00,14.04,14.1,14.04,14.06,172032.0,12.4486,12.5018,12.4486,12.4663,172032.0
2022-12-28 09:40:00,14.06,14.08,14.04,14.08,101293.0,12.4663,12.4841,12.4486,12.4841,101293.0
2022-12-28 09:50:00,14.08,14.08,14.03,14.04,144650.0,12.4841,12.4841,12.4397,12.4486,144650.0
2022-12-28 10:00:00,14.04,14.09,14.03,14.06,182184.0,12.4486,12.4929,12.4397,12.4663,182184.0
2022-12-28 10:10:00,14.05,14.07,14.03,14.04,216809.0,12.4575,12.4752,12.4397,12.4486,216809.0
2022-12-28 10:20:00,14.04,14.07,14.01,14.02,125563.0,12.4486,12.4752,12.422,12.4309,125563.0
2022-12-28 10:30:00,14.02,14.04,14.0,14.04,126327.0,12.4309,12.4486,12.4131,12.4486,126327.0
2022-12-28 10:40:00,14.04,14.05,14.02,14.03,121208.0,12.4486,12.4575,12.4309,12.4397,121208.0
2022-12-28 10:50:00,14.02,14.03,14.01,14.02,111432.0,12.4309,12.4397,12.422,12.4309,111432.0
2022-12-28 11:00:00,14.02,14.04,14.0,14.02,198905.0,12.4309,12.4486,12.4131,12.4309,198905.0
2022-12-28 11:10:00,14.02,14.02,13.99,14.02,170437.0,12.4309,12.4309,12.4043,12.4309,170437.0
2022-12-28 11:20:00,14.02,14.02,14.0,14.01,150039.0,12.4309,12.4309,12.4131,12.422,150039.0
2022-12-28 11:30:00,14.01,14.03,14.0,14.02,155770.0,12.422,12.4397,12.4131,12.4309,155770.0
2022-12-28 11:40:00,14.02,14.02,14.01,14.01,57683.0,12.4309,12.4309,12.422,12.422,57683.0
2022-12-28 11:50:00,14.01,14.02,13.99,14.0,128100.0,12.422,12.4309,12.4043,12.4131,128100.0
2022-12-28 12:00:00,14.0,14.01,13.96,13.96,163311.0,12.4131,12.422,12.3777,12.3777,163311.0
2022-12-28 12:10:00,13.96,13.98,13.95,13.97,140762.0,12.3777,12.3954,12.3688,12.3865,140762.0
2022-12-28 12:20:00,13.97,13.98,13.95,13.96,84184.0,12.3865,12.3954,12.3688,12.3777,84184.0
2022-12-28 12:30:00,13.96,13.99,13.96,13.99,74836.0,12.3777,12.4043,12.3777,12.4043,74836.0
2022-12-28 12:40:00,13.99,14.02,13.97,14.02,141415.0,12.4043,12.4309,12.3865,12.4309,141415.0
2022-12-28 12:50:00,14.02,14.04,14.01,14.04,124052.0,12.4309,12.4486,12.422,12.4486,124052.0
2022-12-28 13:00:00,14.03,14.06,14.03,14.04,97617.0,12.4397,12.4663,12.4397,12.4486,97617.0
2022-12-28 13:10:00,14.04,14.06,14.03,14.04,105406.0,12.4486,12.4663,12.4397,12.4486,105406.0
2022-12-28 13:20:00,14.04,14.05,14.02,14.04,136267.0,12.4486,12.4575,12.4309,12.4486,136267.0
2022-12-28 13:30:00,14.04,14.05,14.01,14.02,111902.0,12.4486,12.4575,12.422,12.4309,111902.0
2022-12-28 13:40:00,14.02,14.05,14.01,14.04,111072.0,12.4309,12.4575,12.422,12.4486,111072.0
2022-12-28 13:50:00,14.04,14.05,14.03,14.04,79627.0,12.4486,12.4575,12.4397,12.4486,79627.0
2022-12-28 14:00:00,14.04,14.05,14.03,14.04,114834.0,12.4486,12.4575,12.4397,12.4486,114834.0
2022-12-28 14:10:00,14.03,14.05,14.02,14.04,118204.0,12.4397,12.4575,12.4309,12.4486,118204.0
2022-12-28 14:20:00,14.04,14.05,14.02,14.04,96816.0,12.4486,12.4575,12.4309,12.4486,96816.0
2022-12-28 14:30:00,14.03,14.05,14.02,14.04,162872.0,12.4397,12.4575,12.4309,12.4486,162872.0
2022-12-28 14:40:00,14.04,14.08,14.03,14.07,136760.0,12.4486,12.4841,12.4397,12.4752,136760.0
2022-12-28 14:50:00,14.07,14.07,14.04,14.04,105025.0,12.4752,12.4752,12.4486,12.4486,105025.0
2022-12-28 15:00:00,14.04,14.05,14.01,14.02,113520.0,12.4486,12.4575,12.422,12.4309,113520.0
2022-12-28 15:10:00,14.01,14.02,14.0,14.0,127528.0,12.422,12.4309,12.4131,12.4131,127528.0
2022-12-28 15:20:00,14.0,14.01,13.99,13.99,118287.0,12.4131,12.422,12.4043,12.4043,118287.0
2022-12-28 15:30:00,14.0,14.01,13.99,14.0,145796.0,12.4131,12.422,12.4043,12.4131,145796.0
2022-12-28 15:40:00,14.0,14.0,13.96,13.98,428714.0,12.4131,12.4131,12.3777,12.3954,428714.0
2022-12-28 15:50:00,13.97,13.99,13.96,13.96,580572.0,12.3865,12.4043,12.3777,12.3777,580572.0
2022-12-29 09:30:00,13.99,14.04,13.97,14.01,238754.0,12.4043,12.4486,12.3865,12.422,238754.0
2022-12-29 09:40:00,14.01,14.02,13.96,14.01,172524.0,12.422,12.4309,12.3777,12.422,172524.0
2022-12-29 09:50:00,14.01,14.02,13.98,14.02,113833.0,12.422,12.4309,12.3954,12.4309,113833.0
2022-12-29 10:00:00,14.02,14.04,14.0,14.04,151760.0,12.4309,12.4486,12.4131,12.4486,151760.0
2022-12-29 10:10:00,14.04,14.09,14.03,14.09,180160.0,12.4486,12.4929,12.4397,12.4929,180160.0
2022-12-29 10:20:00,14.09,14.1,14.05,14.05,83753.0,12.4929,12.5018,12.4575,12.4575,83753.0
2022-12-29 10:30:00,14.06,14.07,14.04,14.07,214148.0,12.4663,12.4752,12.4486,12.4752,214148.0
2022-12-29 10:40:00,14.06,14.07,14.04,14.05,311574.0,12.4663,12.4752,12.4486,12.4575,311574.0
2022-12-29 10:50:00,14.04,14.06,14.02,14.04,107666.0,12.4486,12.4663,12.4309,12.4486,107666.0
2022-12-29 11:00:00,14.04,14.05,14.03,14.04,324431.0,12.4486,12.4575,12.4397,12.4486,324431.0
2022-12-29 11:10:00,14.04,14.07,14.04,14.07,157047.0,12.4486,12.4752,12.4486,12.4752,157047.0
2022-12-29 11:20:00,14.07,14.08,14.06,14.08,155936.0,12.4752,12.4841,12.4663,12.4841,155936.0
2022-12-29 11:30:00,14.08,14.12,14.07,14.11,191329.0,12.4841,12.5195,12.4752,12.5107,191329.0
2022-12-29 11:40:00,14.12,14.14,14.1,14.14,196294.0,12.5195,12.5373,12.5018,12.5373,196294.0
2022-12-29 11:50:00,14.14,14.16,14.13,14.16,224143.0,12.5373,12.555,12.5284,12.555,224143.0
2022-12-29 12:00:00,14.16,14.16,14.12,14.13,187229.0,12.555,12.555,12.5195,12.5284,187229.0
2022-12-29 12:10:00,14.13,14.14,14.12,14.13,117928.0,12.5284,12.5373,12.5195,12.5284,117928.0
2022-12-29 12:20:00,14.13,14.16,14.12,14.13,235965.0,12.5284,12.555,12.5195,12.5284,235965.0
2022-12-29 12:30:00,14.13,14.14,14.12,14.13,196989.0,12.5284,12.5373,12.5195,12.5284,196989.0
2022-12-29 12:40:00,14.13,14.14,14.12,14.14,123386.0,12.5284,12.5373,12.5195,12.5373,123386.0
2022-12-29 12:50:00,14.14,14.15,14.1,14.12,164813.0,12.5373,12.5461,12.5018,12.5195,164813.0
2022-12-29 13:00:00,14.11,14.12,14.09,14.11,141196.0,12.5107,12.5195,12.4929,12.5107,141196.0
2022-12-29 13:10:00,14.11,14.13,14.1,14.12,170633.0,12.5107,12.5284,12.5018,12.5195,170633.0
2022-12-29 13:20:00,14.12,14.12,14.09,14.1,104241.0,12.5195,12.5195,12.4929,12.5018,104241.0
2022-12-29 13:30:00,14.1,14.1,14.07,14.08,112774.0,12.5018,12.5018,12.4752,12.4841,112774.0
2022-12-29 13:40:00,14.08,14.09,14.07,14.08,106198.0,12.4841,12.4929,12.4752,12.4841,106198.0
2022-12-29 13:50:00,14.08,14.09,14.06,14.09,214022.0,12.4841,12.4929,12.4663,12.4929,214022.0
2022-12-29 14:00:00,14.08,14.11,14.08,14.11,80535.0,12.4841,12.5107,12.4841,12.5107,80535.0
2022-12-29 14:10:00,14.11,14.12,14.09,14.11,132358.0,12.5107,12.5195,12.4929,12.5107,132358.0
2022-12-29 14:20:00,14.1,14.11,14.09,14.11,56314.0,12.5018,12.5107,12.4929,12.5107,56314.0
2022-12-29 14:30:00,14.11,14.12,14.1,14.12,54126.0,12.5107,12.5195,12.5018,12.5195,54126.0
2022-12-29 14:40:00,14.12,14.13,14.12,14.13,97325.0,12.5195,12.5284,12.5195,12.5284,97325.0
2022-12-29 14:50:00,14.13,14.13,14.11,14.12,64657.0,12.5284,12.5284,12.5107,12.5195,64657.0
2022-12-29 15:00:00,14.12,14.13,14.11,14.12,127729.0,12.5195,12.5284,12.5107,12.5195,127729.0
2022-12-29 15:10:00,14.12,14.12,14.08,14.1,177556.0,12.5195,12.5195,12.4841,12.5018,177556.0
2022-12-29 15:20:00,14.1,14.12,14.09,14.11,168823.0,12.5018,12.5195,12.4929,12.5107,168823.0
2022-12-29 15:30:00,14.11,14.13,14.11,14.11,171084.0,12.5107,12.5284,12.5107,12.5107,171084.0
2022-12-29 15:40:00,14.11,14.12,14.1,14.11,231305.0,12.5107,12.5195,12.5018,12.5107,231305.0
2022-12-29 15:50:00,14.11,14.14,14.11,14.14,985010.0,12.5107,12.5373,12.5107,12.5373,985010.0
2022-12-30 09:30:00,14.04,14.19,14.04,14.16,456828.0,12.4486,12.5816,12.4486,12.555,456828.0
2022-12-30 09:40:00,14.16,14.17,14.08,14.09,255437.0,12.555,12.5639,12.4841,12.4929,255437.0
2022-12-30 09:50:00,14.1,14.13,14.07,14.13,152104.0,12.5018,12.5284,12.4752,12.5284,152104.0
2022-12-30 10:00:00,14.12,14.13,14.07,14.07,162915.0,12.5195,12.5284,12.4752,12.4752,162915.0
2022-12-30 10:10:00,14.07,14.13,14.07,14.13,190062.0,12.4752,12.5284,12.4752,12.5284,190062.0
2022-12-30 10:20:00,14.12,14.13,14.11,14.12,147414.0,12.5195,12.5284,12.5107,12.5195,147414.0
2022-12-30 10:30:00,14.12,14.17,14.11,14.14,256979.0,12.5195,12.5639,12.5107,12.5373,256979.0
2022-12-30 10:40:00,14.14,14.16,14.11,14.15,234891.0,12.5373,12.555,12.5107,12.5461,234891.0
2022-12-30 10:50:00,14.15,14.16,14.11,14.11,254881.0,12.5461,12.555,12.5107,12.5107,254881.0
2022-12-30 11:00:00,14.11,14.11,14.09,14.1,211770.0,12.5107,12.5107,12.4929,12.5018,211770.0
2022-12-30 11:10:00,14.1,14.11,14.08,14.11,290788.0,12.5018,12.5107,12.4841,12.5107,290788.0
2022-12-30 11:20:00,14.1,14.11,14.06,14.08,189243.0,12.5018,12.5107,12.4663,12.4841,189243.0
2022-12-30 11:30:00,14.08,14.1,14.06,14.09,140782.0,12.4841,12.5018,12.4663,12.4929,140782.0
2022-12-30 11:40:00,14.09,14.1,14.08,14.1,111678.0,12.4929,12.5018,12.4841,12.5018,111678.0
2022-12-30 11:50:00,14.1,14.1,14.08,14.1,102028.0,12.5018,12.5018,12.4841,12.5018,102028.0
2022-12-30 12:00:00,14.1,14.1,14.08,14.08,74312.0,12.5018,12.5018,12.4841,12.4841,74312.0
2022-12-30 12:10:00,14.08,14.09,14.08,14.09,64499.0,12.4841,12.4929,12.4841,12.4929,64499.0
2022-12-30 12:20:00,14.09,14.11,14.08,14.11,116134.0,12.4929,12.5107,12.4841,12.5107,116134.0
2022-12-30 12:30:00,14.1,14.12,14.09,14.09,112771.0,12.5018,12.5195,12.4929,12.4929,112771.0
2022-12-30 12:40:00,14.1,14.11,14.08,14.1,135203.0,12.5018,12.5107,12.4841,12.5018,135203.0
2022-12-30 12:50:00,14.1,14.11,14.08,14.11,177585.0,12.5018,12.5107,12.4841,12.5107,177585.0
2022-12-30 13:00:00,14.1,14.1,14.08,14.09,132849.0,12.5018,12.5018,12.4841,12.4929,132849.0
2022-12-30 13:10:00,14.08,14.09,14.06,14.07,80021.0,12.4841,12.4929,12.4663,12.4752,80021.0
2022-12-30 13:20:00,14.06,14.07,13.99,14.03,315085.0,12.4663,12.4752,12.4043,12.4397,315085.0
2022-12-30 13:30:00,14.03,14.05,14.02,14.04,100481.0,12.4397,12.4575,12.4309,12.4486,100481.0
2022-12-30 13:40:00,14.04,14.05,14.03,14.03,188160.0,12.4486,12.4575,12.4397,12.4397,188160.0
2022-12-30 13:50:00,14.03,14.04,14.02,14.03,115206.0,12.4397,12.4486,12.4309,12.4397,115206.0
2022-12-30 14:00:00,14.03,14.04,14.0,14.0,136004.0,12.4397,12.4486,12.4131,12.4131,136004.0
2022-12-30 14:10:00,14.0,14.02,13.99,14.02,221388.0,12.4131,12.4309,12.4043,12.4309,221388.0
2022-12-30 14:20:00,14.02,14.04,14.01,14.04,131577.0,12.4309,12.4486,12.422,12.4486,131577.0
2022-12-30 14:30:00,14.04,14.04,14.02,14.03,120549.0,12.4486,12.4486,12.4309,12.4397,120549.0
2022-12-30 14:40:00,14.03,14.03,13.98,14.0,136853.0,12.4397,12.4397,12.3954,12.4131,136853.0
2022-12-30 14:50:00,14.0,14.02,13.99,13.99,167857.0,12.4131,12.4309,12.4043,12.4043,167857.0
2022-12-30 15:00:00,14.0,14.03,13.99,14.03,129796.0,12.4131,12.4397,12.4043,12.4397,129796.0
2022-12-30 15:10:00,14.03,14.07,14.02,14.04,318163.0,12.4397,12.4752,12.4309,12.4486,318163.0
2022-12-30 15:20:00,14.05,14.05,14.02,14.02,191160.0,12.4575,12.4575,12.4309,12.4309,191160.0
2022-12-30 15:30:00,14.03,14.06,14.02,14.06,267545.0,12.4397,12.4663,12.4309,12.4663,267545.0
2022-12-30 15:40:00,14.05,14.08,14.04,14.08,432277.0,12.4575,12.4841,12.4486,12.4841,432277.0
2022-12-30 15:50:00,14.08,14.1,14.07,14.09,774009.0,12.4841,12.5018,12.4752,12.4929,774009.0
2023-01-03 09:30:00,14.29,14.29,14.12,14.21,964523.0,12.6703,12.6703,12.5195,12.5993,964523.0
2023-01-03 09:40:00,14.21,14.29,14.14,14.19,522888.0,12.5993,12.6703,12.5373,12.5816,522888.0
2023-01-03 09:50:00,14.19,14.2,14.1,14.11,308043.0,12.5816,12.5905,12.5018,12.5107,308043.0
2023-01-03 10:00:00,14.11,14.18,14.1,14.14,175981.0,12.5107,12.5727,12.5018,12.5373,175981.0
2023-01-03 10:10:00,14.14,14.14,14.06,14.07,135003.0,12.5373,12.5373,12.4663,12.4752,135003.0
2023-01-03 10:20:00,14.07,14.17,14.06,14.17,268036.0,12.4752,12.5639,12.4663,12.5639,268036.0
2023-01-03 10:30:00,14.16,14.23,14.16,14.21,299091.0,12.555,12.6171,12.555,12.5993,299091.0
2023-01-03 10:40:00,14.21,14.26,14.21,14.25,213968.0,12.5993,12.6437,12.5993,12.6348,213968.0
2023-01-03 10:50:00,14.25,14.3,14.24,14.29,282660.0,12.6348,12.6791,12.6259,12.6703,282660.0
2023-01-03 11:00:00,14.3,14.32,14.25,14.26,267438.0,12.6791,12.6969,12.6348,12.6437,267438.0
2023-01-03 11:10:00,14.26,14.27,14.22,14.25,290119.0,12.6437,12.6525,12.6082,12.6348,290119.0
2023-01-03 11:20:00,14.25,14.26,14.22,14.24,189227.0,12.6348,12.6437,12.6082,12.6259,189227.0
2023-01-03 11:30:00,14.24,14.26,14.22,14.25,216387.0,12.6259,12.6437,12.6082,12.6348,216387.0
2023-01-03 11:40:00,14.25,14.25,14.19,14.2,370966.0,12.6348,12.6348,12.5816,12.5905,370966.0
2023-01-03 11:50:00,14.2,14.21,14.18,14.19,142455.0,12.5905,12.5993,12.5727,12.5816,142455.0
2023-01-03 12:00:00,14.19,14.2,14.12,14.14,373638.0,12.5816,12.5905,12.5195,12.5373,373638.0
2023-01-03 12:10:00,14.14,14.14,14.09,14.12,213093.0,12.5373,12.5373,12.4929,12.5195,213093.0
2023-01-03 12:20:00,14.12,14.13,14.09,14.11,260727.0,12.5195,12.5284,12.4929,12.5107,260727.0
2023-01-03 12:30:00,14.11,14.16,14.1,14.14,250844.0,12.5107,12.555,12.5018,12.5373,250844.0
2023-01-03 12:40:00,14.13,14.14,14.05,14.06,230929.0,12.5284,12.5373,12.4575,12.4663,230929.0
2023-01-03 12:50:00,14.06,14.1,14.05,14.09,131845.0,12.4663,12.5018,12.4575,12.4929,131845.0
2023-01-03 13:00:00,14.09,14.09,14.06,14.09,125558.0,12.4929,12.4929,12.4663,12.4929,125558.0
2023-01-03 13:10:00,14.09,14.11,14.08,14.1,94948.0,12.4929,12.5107,12.4841,12.5018,94948.0
2023-01-03 13:20:00,14.1,14.13,14.08,14.11,144164.0,12.5018,12.5284,12.4841,12.5107,144164.0
2023-01-03 13:30:00,14.11,14.11,14.06,14.07,174335.0,12.5107,12.5107,12.4663,12.4752,174335.0
2023-01-03 13:40:00,14.07,14.1,14.06,14.1,147547.0,12.4752,12.5018,12.4663,12.5018,147547.0
2023-01-03 13:50:00,14.1,14.11,14.08,14.11,138676.0,12.5018,12.5107,12.4841,12.5107,138676.0
2023-01-03 14:00:00,14.11,14.11,14.07,14.08,139020.0,12.5107,12.5107,12.4752,12.4841,139020.0
2023-01-03 14:10:00,14.09,14.09,14.05,14.06,118959.0,12.4929,12.4929,12.4575,12.4663,118959.0
2023-01-03 14:20:00,14.06,14.06,14.03,14.04,149719.0,12.4663,12.4663,12.4397,12.4486,149719.0
2023-01-03 14:30:00,14.04,14.04,13.99,14.02,185498.0,12.4486,12.4486,12.4043,12.4309,185498.0
2023-01-03 14:40:00,14.01,14.1,14.01,14.09,236605.0,12.422,12.5018,12.422,12.4929,236605.0
2023-01-03 14:50:00,14.09,14.09,14.05,14.06,247250.0,12.4929,12.4929,12.4575,12.4663,247250.0
2023-01-03 15:00:00,14.06,14.08,14.05,14.07,169517.0,12.4663,12.4841,12.4575,12.4752,169517.0
2023-01-03 15:10:00,14.07,14.09,14.06,14.08,623490.0,12.4752,12.4929,12.4663,12.4841,623490.0
2023-01-03 15:20:00,14.07,14.1,14.05,14.1,327157.0,12.4752,12.5018,12.4575,12.5018,327157.0
2023-01-03 15:30:00,14.1,14.14,14.09,14.11,401093.0,12.5018,12.5373,12.4929,12.5107,401093.0
2023-01-03 15:40:00,14.11,14.11,14.09,14.1,512027.0,12.5107,12.5107,12.4929,12.5018,512027.0
2023-01-03 15:50:00,14.1,14.12,14.09,14.1,1010521.0,12.5018,12.5195,12.4929,12.5018,1010521.0
2023-01-04 09:30:00,14.25,14.34,14.2,14.29,428540.0,12.6348,12.7146,12.5905,12.6703,428540.0
2023-01-04 09:40:00,14.29,14.32,14.26,14.27,239426.0,12.6703,12.6969,12.6437,12.6525,239426.0
2023-01-04 09:50:00,14.27,14.32,14.26,14.3,794245.0,12.6525,12.6969,12.6437,12.6791,794245.0
2023-01-04 10:00:00,14.3,14.35,14.23,14.26,430412.0,12.6791,12.7235,12.6171,12.6437,430412.0
2023-01-04 10:10:00,14.25,14.3,14.23,14.29,243717.0,12.6348,12.6791,12.6171,12.6703,243717.0
2023-01-04 10:20:00,14.29,14.34,14.27,14.3,302902.0,12.6703,12.7146,12.6525,12.6791,302902.0
2023-01-04 10:30:00,14.3,14.37,14.3,14.34,457126.0,12.6791,12.7412,12.6791,12.7146,457126.0
2023-01-04 10:40:00,14.33,14.37,14.31,14.37,223141.0,12.7057,12.7412,12.688,12.7412,223141.0
2023-01-04 10:50:00,14.37,14.38,14.34,14.38,386700.0,12.7412,12.7501,12.7146,12.7501,386700.0
2023-01-04 11:00:00,14.38,14.38,14.35,14.38,149483.0,12.7501,12.7501,12.7235,12.7501,149483.0
2023-01-04 11:10:00,14.38,14.41,14.37,14.39,95431.0,12.7501,12.7767,12.7412,12.7589,95431.0
2023-01-04 11:20:00,14.4,14.41,14.38,14.39,115926.0,12.7678,12.7767,12.7501,12.7589,115926.0
2023-01-04 11:30:00,14.39,14.44,14.39,14.43,162173.0,12.7589,12.8033,12.7589,12.7944,162173.0
2023-01-04 11:40:00,14.43,14.44,14.41,14.42,114303.0,12.7944,12.8033,12.7767,12.7855,114303.0
2023-01-04 11:50:00,14.42,14.45,14.42,14.44,245820.0,12.7855,12.8121,12.7855,12.8033,245820.0
2023-01-04 12:00:00,14.44,14.44,14.38,14.39,246261.0,12.8033,12.8033,12.7501,12.7589,246261.0
2023-01-04 12:10:00,14.39,14.39,14.35,14.37,135492.0,12.7589,12.7589,12.7235,12.7412,135492.0
2023-01-04 12:20:00,14.36,14.38,14.34,14.36,261779.0,12.7323,12.7501,12.7146,12.7323,261779.0
2023-01-04 12:30:00,14.36,14.39,14.36,14.39,113284.0,12.7323,12.7589,12.7323,12.7589,113284.0
2023-01-04 12:40:00,14.39,14.4,14.37,14.39,185887.0,12.7589,12.7678,12.7412,12.7589,185887.0
2023-01-04 12:50:00,14.39,14.4,14.37,14.38,193431.0,12.7589,12.7678,12.7412,12.7501,193431.0
2023-01-04 13:00:00,14.37,14.38,14.35,14.37,128975.0,12.7412,12.7501,12.7235,12.7412,128975.0
2023-01-04 13:10:00,14.36,14.4,14.36,14.39,143188.0,12.7323,12.7678,12.7323,12.7589,143188.0
2023-01-04 13:20:00,14.4,14.4,14.37,14.39,124226.0,12.7678,12.7678,12.7412,12.7589,124226.0
2023-01-04 13:30:00,14.38,14.4,14.37,14.39,184004.0,12.7501,12.7678,12.7412,12.7589,184004.0
2023-01-04 13:40:00,14.4,14.41,14.37,14.39,106365.0,12.7678,12.7767,12.7412,12.7589,106365.0
2023-01-04 13:50:00,14.39,14.39,14.31,14.34,225940.0,12.7589,12.7589,12.688,12.7146,225940.0
2023-01-04 14:00:00,14.33,14.39,14.3,14.33,371268.0,12.7057,12.7589,12.6791,12.7057,371268.0
2023-01-04 14:10:00,14.33,14.39,14.31,14.38,242311.0,12.7057,12.7589,12.688,12.7501,242311.0
2023-01-04 14:20:00,14.38,14.38,14.27,14.29,320967.0,12.7501,12.7501,12.6525,12.6703,320967.0
2023-01-04 14:30:00,14.29,14.33,14.28,14.31,245190.0,12.6703,12.7057,12.6614,12.688,245190.0
2023-01-04 14:40:00,14.3,14.34,14.29,14.31,127258.0,12.6791,12.7146,12.6703,12.688,127258.0
2023-01-04 14:50:00,14.32,14.35,14.3,14.34,166951.0,12.6969,12.7235,12.6791,12.7146,166951.0
2023-01-04 15:00:00,14.35,14.37,14.34,14.37,212773.0,12.7235,12.7412,12.7146,12.7412,212773.0
2023-01-04 15:10:00,14.36,14.38,14.35,14.38,212699.0,12.7323,12.7501,12.7235,12.7501,212699.0
2023-01-04 15:20:00,14.38,14.39,14.35,14.36,552254.0,12.7501,12.7589,12.7235,12.7323,552254.0
2023-01-04 15:30:00,14.36,14.36,14.3,14.33,224339.0,12.7323,12.7323,12.6791,12.7057,224339.0
2023-01-04 15:40:00,14.33,14.33,14.29,14.33,449263.0,12.7057,12.7057,12.6703,12.7057,449263.0
2023-01-04 15:50:00,14.33,14.37,14.33,14.36,743605.0,12.7057,12.7412,12.7057,12.7323,743605.0
2023-01-05 09:30:00,14.3,14.33,14.13,14.13,524091.0,12.6791,12.7057,12.5284,12.5284,524091.0
2023-01-05 09:40:00,14.13,14.21,14.11,14.18,736484.0,12.5284,12.5993,12.5107,12.5727,736484.0
2023-01-05 09:50:00,14.17,14.19,14.13,14.14,265979.0,12.5639,12.5816,12.5284,12.5373,265979.0
2023-01-05 10:00:00,14.14,14.22,14.1,14.2,364833.0,12.5373,12.6082,12.5018,12.5905,364833.0
2023-01-05 10:10:00,14.2,14.25,14.19,14.23,255889.0,12.5905,12.6348,12.5816,12.6171,255889.0
2023-01-05 10:20:00,14.23,14.25,14.21,14.23,272198.0,12.6171,12.6348,12.5993,12.6171,272198.0
2023-01-05 10:30:00,14.23,14.28,14.21,14.28,207129.0,12.6171,12.6614,12.5993,12.6614,207129.0
2023-01-05 10:40:00,14.28,14.29,14.25,14.28,119617.0,12.6614,12.6703,12.6348,12.6614,119617.0
2023-01-05 10:50:00,14.28,14.29,14.21,14.22,186477.0,12.6614,12.6703,12.5993,12.6082,186477.0
2023-01-05 11:00:00,14.21,14.22,14.16,14.19,314885.0,12.5993,12.6082,12.555,12.5816,314885.0
2023-01-05 11:10:00,14.19,14.2,14.15,14.15,226184.0,12.5816,12.5905,12.5461,12.5461,226184.0
2023-01-05 11:20:00,14.14,14.15,14.1,14.12,127652.0,12.5373,12.5461,12.5018,12.5195,127652.0
2023-01-05 11:30:00,14.12,14.17,14.11,14.16,161218.0,12.5195,12.5639,12.5107,12.555,161218.0
2023-01-05 11:40:00,14.16,14.19,14.15,14.19,116115.0,12.555,12.5816,12.5461,12.5816,116115.0
2023-01-05 11:50:00,14.18,14.19,14.16,14.17,69703.0,12.5727,12.5816,12.555,12.5639,69703.0
2023-01-05 12:00:00,14.17,14.21,14.17,14.21,64368.0,12.5639,12.5993,12.5639,12.5993,64368.0
2023-01-05 12:10:00,14.21,14.21,14.17,14.17,89057.0,12.5993,12.5993,12.5639,12.5639,89057.0
2023-01-05 12:20:00,14.18,14.2,14.17,14.18,192101.0,12.5727,12.5905,12.5639,12.5727,192101.0
2023-01-05 12:30:00,14.18,14.21,14.17,14.21,152416.0,12.5727,12.5993,12.5639,12.5993,152416.0
2023-01-05 12:40:00,14.2,14.21,14.17,14.2,106509.0,12.5905,12.5993,12.5639,12.5905,106509.0
2023-01-05 12:50:00,14.2,14.2,14.17,14.18,72683.0,12.5905,12.5905,12.5639,12.5727,72683.0
2023-01-05 13:00:00,14.18,14.2,14.18,14.2,84061.0,12.5727,12.5905,12.5727,12.5905,84061.0
2023-01-05 13:10:00,14.2,14.2,14.16,14.16,70711.0,12.5905,12.5905,12.555,12.555,70711.0
2023-01-05 13:20:00,14.17,14.26,14.16,14.25,343144.0,12.5639,12.6437,12.555,12.6348,343144.0
2023-01-05 13:30:00,14.25,14.26,14.23,14.24,134434.0,12.6348,12.6437,12.6171,12.6259,134434.0
2023-01-05 13:40:00,14.24,14.25,14.21,14.21,210112.0,12.6259,12.6348,12.5993,12.5993,210112.0
2023-01-05 13:50:00,14.21,14.25,14.21,14.23,197246.0,12.5993,12.6348,12.5993,12.6171,197246.0
2023-01-05 14:00:00,14.24,14.26,14.23,14.24,165849.0,12.6259,12.6437,12.6171,12.6259,165849.0
2023-01-05 14:10:00,14.24,14.24,14.21,14.23,158271.0,12.6259,12.6259,12.5993,12.6171,158271.0
2023-01-05 14:20:00,14.23,14.24,14.21,14.23,226510.0,12.6171,12.6259,12.5993,12.6171,226510.0
2023-01-05 14:30:00,14.23,14.27,14.22,14.27,124753.0,12.6171,12.6525,12.6082,12.6525,124753.0
2023-01-05 14:40:00,14.27,14.28,14.25,14.27,95786.0,12.6525,12.6614,12.6348,12.6525,95786.0
2023-01-05 14:50:00,14.28,14.28,14.24,14.25,216595.0,12.6614,12.6614,12.6259,12.6348,216595.0
2023-01-05 15:00:00,14.25,14.25,14.23,14.25,276293.0,12.6348,12.6348,12.6171,12.6348,276293.0
2023-01-05 15:10:00,14.25,14.25,14.23,14.23,204001.0,12.6348,12.6348,12.6171,12.6171,204001.0
2023-01-05 15:20:00,14.23,14.24,14.21,14.22,262280.0,12.6171,12.6259,12.5993,12.6082,262280.0
2023-01-05 15:30:00,14.22,14.27,14.2,14.27,351439.0,12.6082,12.6525,12.5905,12.6525,351439.0
2023-01-05 15:40:00,14.26,14.27,14.24,14.26,539260.0,12.6437,12.6525,12.6259,12.6437,539260.0
2023-01-05 15:50:00,14.26,14.28,14.25,14.26,1087847.0,12.6437,12.6614,12.6348,12.6437,1087847.0
2023-01-06 09:30:00,14.33,14.43,14.33,14.35,346411.0,12.7057,12.7944,12.7057,12.7235,346411.0
2023-01-06 09:40:00,14.34,14.36,14.27,14.32,206845.0,12.7146,12.7323,12.6525,12.6969,206845.0
2023-01-06 09:50:00,14.32,14.36,14.3,14.35,962577.0,12.6969,12.7323,12.6791,12.7235,962577.0
2023-01-06 10:00:00,14.35,14.42,14.34,14.4,254370.0,12.7235,12.7855,12.7146,12.7678,254370.0
2023-01-06 10:10:00,14.4,14.43,14.38,14.41,120518.0,12.7678,12.7944,12.7501,12.7767,120518.0
2023-01-06 10:20:00,14.41,14.42,14.39,14.41,127344.0,12.7767,12.7855,12.7589,12.7767,127344.0
2023-01-06 10:30:00,14.41,14.48,14.41,14.46,140124.0,12.7767,12.8387,12.7767,12.821,140124.0
2023-01-06 10:40:00,14.47,14.48,14.43,14.47,274111.0,12.8299,12.8387,12.7944,12.8299,274111.0
2023-01-06 10:50:00,14.47,14.5,14.47,14.49,358292.0,12.8299,12.8565,12.8299,12.8476,358292.0
2023-01-06 11:00:00,14.48,14.51,14.47,14.49,349776.0,12.8387,12.8653,12.8299,12.8476,349776.0
2023-01-06 11:10:00,14.5,14.5,14.46,14.49,222430.0,12.8565,12.8565,12.821,12.8476,222430.0
2023-01-06 11:20:00,14.49,14.52,14.48,14.5,257089.0,12.8476,12.8742,12.8387,12.8565,257089.0
2023-01-06 11:30:00,14.5,14.52,14.48,14.49,192884.0,12.8565,12.8742,12.8387,12.8476,192884.0
2023-01-06 11:40:00,14.49,14.51,14.48,14.51,155094.0,12.8476,12.8653,12.8387,12.8653,155094.0
2023-01-06 11:50:00,14.51,14.56,14.5,14.54,296720.0,12.8653,12.9097,12.8565,12.8919,296720.0
2023-01-06 12:00:00,14.54,14.55,14.53,14.54,90559.0,12.8919,12.9008,12.8831,12.8919,90559.0
2023-01-06 12:10:00,14.54,14.56,14.53,14.56,166347.0,12.8919,12.9097,12.8831,12.9097,166347.0
2023-01-06 12:20:00,14.55,14.57,14.54,14.54,173329.0,12.9008,12.9185,12.8919,12.8919,173329.0
2023-01-06 12:30:00,14.54,14.55,14.53,14.54,92638.0,12.8919,12.9008,12.8831,12.8919,92638.0
2023-01-06 12:40:00,14.54,14.56,14.53,14.56,82901.0,12.8919,12.9097,12.8831,12.9097,82901.0
2023-01-06 12:50:00,14.56,14.58,14.55,14.56,219381.0,12.9097,12.9274,12.9008,12.9097,219381.0
2023-01-06 13:00:00,14.55,14.59,14.55,14.57,191852.0,12.9008,12.9363,12.9008,12.9185,191852.0
2023-01-06 13:10:00,14.57,14.59,14.55,14.58,149147.0,12.9185,12.9363,12.9008,12.9274,149147.0
2023-01-06 13:20:00,14.58,14.6,14.56,14.6,109965.0,12.9274,12.9451,12.9097,12.9451,109965.0
2023-01-06 13:30:00,14.6,14.61,14.59,14.61,159597.0,12.9451,12.954,12.9363,12.954,159597.0
2023-01-06 13:40:00,14.61,14.62,14.58,14.59,302838.0,12.954,12.9629,12.9274,12.9363,302838.0
2023-01-06 13:50:00,14.59,14.6,14.57,14.58,183598.0,12.9363,12.9451,12.9185,12.9274,183598.0
2023-01-06 14:00:00,14.58,14.58,14.56,14.58,160116.0,12.9274,12.9274,12.9097,12.9274,160116.0
2023-01-06 14:10:00,14.58,14.6,14.57,14.59,299024.0,12.9274,12.9451,12.9185,12.9363,299024.0
2023-01-06 14:20:00,14.6,14.6,14.57,14.58,110041.0,12.9451,12.9451,12.9185,12.9274,110041.0
2023-01-06 14:30:00,14.58,14.6,14.57,14.59,134542.0,12.9274,12.9451,12.9185,12.9363,134542.0
2023-01-06 14:40:00,14.59,14.59,14.58,14.59,106768.0,12.9363,12.9363,12.9274,12.9363,106768.0
2023-01-06 14:50:00,14.59,14.6,14.58,14.59,107486.0,12.9363,12.9451,12.9274,12.9363,107486.0
2023-01-06 15:00:00,14.6,14.63,14.59,14.63,140259.0,12.9451,12.9717,12.9363,12.9717,140259.0
2023-01-06 15:10:00,14.63,14.63,14.61,14.62,221635.0,12.9717,12.9717,12.954,12.9629,221635.0
2023-01-06 15:20:00,14.61,14.62,14.59,14.6,314386.0,12.954,12.9629,12.9363,12.9451,314386.0
2023-01-06 15:30:00,14.61,14.62,14.6,14.62,270713.0,12.954,12.9629,12.9451,12.9629,270713.0
2023-01-06 15:40:00,14.62,14.63,14.58,14.59,636100.0,12.9629,12.9717,12.9274,12.9363,636100.0
2023-01-06 15:50:00,14.59,14.6,14.58,14.6,1228745.0,12.9363,12.9451,12.9274,12.9451,1228745.0
2023-01-09 09:30:00,14.61,14.63,14.43,14.45,374044.0,12.954,12.9717,12.7944,12.8121,374044.0
2023-01-09 09:40:00,14.45,14.47,14.41,14.43,236297.0,12.8121,12.8299,12.7767,12.7944,236297.0
2023-01-09 09:50:00,14.43,14.44,14.39,14.42,234631.0,12.7944,12.8033,12.7589,12.7855,234631.0
2023-01-09 10:00:00,14.42,14.46,14.41,14.46,275313.0,12.7855,12.821,12.7767,12.821,275313.0
2023-01-09 10:10:00,14.46,14.51,14.43,14.5,354785.0,12.821,12.8653,12.7944,12.8565,354785.0
2023-01-09 10:20:00,14.51,14.51,14.46,14.47,230267.0,12.8653,12.8653,12.821,12.8299,230267.0
2023-01-09 10:30:00,14.46,14.55,14.46,14.52,373626.0,12.821,12.9008,12.821,12.8742,373626.0
2023-01-09 10:40:00,14.52,14.54,14.51,14.54,113748.0,12.8742,12.8919,12.8653,12.8919,113748.0
2023-01-09 10:50:00,14.54,14.55,14.52,14.52,365242.0,12.8919,12.9008,12.8742,12.8742,365242.0
2023-01-09 11:00:00,14.53,14.53,14.5,14.52,108275.0,12.8831,12.8831,12.8565,12.8742,108275.0
2023-01-09 11:10:00,14.51,14.54,14.5,14.54,232492.0,12.8653,12.8919,12.8565,12.8919,232492.0
2023-01-09 11:20:00,14.54,14.55,14.53,14.54,93125.0,12.8919,12.9008,12.8831,12.8919,93125.0
2023-01-09 11:30:00,14.54,14.56,14.52,14.55,218453.0,12.8919,12.9097,12.8742,12.9008,218453.0
2023-01-09 11:40:00,14.55,14.57,14.53,14.57,112795.0,12.9008,12.9185,12.8831,12.9185,112795.0
2023-01-09 11:50:00,14.57,14.59,14.56,14.59,90593.0,12.9185,12.9363,12.9097,12.9363,90593.0
2023-01-09 12:00:00,14.59,14.62,14.58,14.61,127161.0,12.9363,12.9629,12.9274,12.954,127161.0
2023-01-09 12:10:00,14.61,14.61,14.58,14.6,244701.0,12.954,12.954,12.9274,12.9451,244701.0
2023-01-09 12:20:00,14.59,14.62,14.59,14.62,353036.0,12.9363,12.9629,12.9363,12.9629,353036.0
2023-01-09 12:30:00,14.61,14.62,14.58,14.59,143382.0,12.954,12.9629,12.9274,12.9363,143382.0
2023-01-09 12:40:00,14.59,14.6,14.57,14.58,161407.0,12.9363,12.9451,12.9185,12.9274,161407.0
2023-01-09 12:50:00,14.58,14.59,14.56,14.57,78497.0,12.9274,12.9363,12.9097,12.9185,78497.0
2023-01-09 13:00:00,14.57,14.57,14.53,14.55,224395.0,12.9185,12.9185,12.8831,12.9008,224395.0
2023-01-09 13:10:00,14.55,14.57,14.54,14.56,116265.0,12.9008,12.9185,12.8919,12.9097,116265.0
2023-01-09 13:20:00,14.55,14.58,14.55,14.58,152026.0,12.9008,12.9274,12.9008,12.9274,152026.0
2023-01-09 13:30:00,14.58,14.58,14.55,14.58,260151.0,12.9274,12.9274,12.9008,12.9274,260151.0
2023-01-09 13:40:00,14.58,14.58,14.53,14.56,285341.0,12.9274,12.9274,12.8831,12.9097,285341.0
2023-01-09 13:50:00,14.55,14.57,14.55,14.57,195044.0,12.9008,12.9185,12.9008,12.9185,195044.0
2023-01-09 14:00:00,14.57,14.59,14.54,14.56,278588.0,12.9185,12.9363,12.8919,12.9097,278588.0
2023-01-09 14:10:00,14.56,14.57,14.55,14.56,185377.0,12.9097,12.9185,12.9008,12.9097,185377.0
2023-01-09 14:20:00,14.56,14.57,14.54,14.54,189237.0,12.9097,12.9185,12.8919,12.8919,189237.0
2023-01-09 14:30:00,14.54,14.55,14.5,14.51,125467.0,12.8919,12.9008,12.8565,12.8653,125467.0
2023-01-09 14:40:00,14.51,14.53,14.5,14.53,154940.0,12.8653,12.8831,12.8565,12.8831,154940.0
2023-01-09 14:50:00,14.53,14.53,14.48,14.49,182657.0,12.8831,12.8831,12.8387,12.8476,182657.0
2023-01-09 15:00:00,14.49,14.52,14.48,14.51,354857.0,12.8476,12.8742,12.8387,12.8653,354857.0
2023-01-09 15:10:00,14.51,14.51,14.48,14.5,322486.0,12.8653,12.8653,12.8387,12.8565,322486.0
2023-01-09 15:20:00,14.49,14.5,14.45,14.45,349381.0,12.8476,12.8565,12.8121,12.8121,349381.0
2023-01-09 15:30:00,14.45,14.45,14.42,14.42,362079.0,12.8121,12.8121,12.7855,12.7855,362079.0
2023-01-09 15:40:00,14.43,14.44,14.38,14.39,564569.0,12.7944,12.8033,12.7501,12.7589,564569.0
2023-01-09 15:50:00,14.39,14.43,14.38,14.42,1498373.0,12.7589,12.7944,12.7501,12.7855,1498373.0
2023-01-10 09:30:00,14.41,14.46,14.4,14.43,290933.0,12.7767,12.821,12.7678,12.7944,290933.0
2023-01-10 09:40:00,14.43,14.43,14.35,14.39,330594.0,12.7944,12.7944,12.7235,12.7589,330594.0
2023-01-10 09:50:00,14.38,14.42,14.35,14.39,226638.0,12.7501,12.7855,12.7235,12.7589,226638.0
2023-01-10 10:00:00,14.39,14.42,14.38,14.41,139949.0,12.7589,12.7855,12.7501,12.7767,139949.0
2023-01-10 10:10:00,14.41,14.45,14.39,14.43,96219.0,12.7767,12.8121,12.7589,12.7944,96219.0
2023-01-10 10:20:00,14.43,14.44,14.4,14.42,165270.0,12.7944,12.8033,12.7678,12.7855,165270.0
2023-01-10 10:30:00,14.42,14.42,14.36,14.38,163416.0,12.7855,12.7855,12.7323,12.7501,163416.0
2023-01-10 10:40:00,14.38,14.4,14.36,14.39,100332.0,12.7501,12.7678,12.7323,12.7589,100332.0
2023-01-10 10:50:00,14.39,14.45,14.38,14.44,177857.0,12.7589,12.8121,12.7501,12.8033,177857.0
2023-01-10 11:00:00,14.44,14.45,14.43,14.45,131905.0,12.8033,12.8121,12.7944,12.8121,131905.0
2023-01-10 11:10:00,14.45,14.5,14.44,14.49,271626.0,12.8121,12.8565,12.8033,12.8476,271626.0
2023-01-10 11:20:00,14.49,14.52,14.47,14.47,155576.0,12.8476,12.8742,12.8299,12.8299,155576.0
2023-01-10 11:30:00,14.48,14.49,14.45,14.46,115400.0,12.8387,12.8476,12.8121,12.821,115400.0
2023-01-10 11:40:00,14.45,14.46,14.43,14.45,128658.0,12.8121,12.821,12.7944,12.8121,128658.0
2023-01-10 11:50:00,14.46,14.46,14.44,14.45,186496.0,12.821,12.821,12.8033,12.8121,186496.0
2023-01-10 12:00:00,14.46,14.46,14.41,14.44,149271.0,12.821,12.821,12.7767,12.8033,149271.0
2023-01-10 12:10:00,14.44,14.46,14.42,14.43,154980.0,12.8033,12.821,12.7855,12.7944,154980.0
2023-01-10 12:20:00,14.43,14.44,14.41,14.43,102293.0,12.7944,12.8033,12.7767,12.7944,102293.0
2023-01-10 12:30:00,14.43,14.45,14.42,14.44,97435.0,12.7944,12.8121,12.7855,12.8033,97435.0
2023-01-10 12:40:00,14.45,14.45,14.43,14.44,99664.0,12.8121,12.8121,12.7944,12.8033,99664.0
2023-01-10 12:50:00,14.44,14.45,14.42,14.44,88386.0,12.8033,12.8121,12.7855,12.8033,88386.0
2023-01-10 13:00:00,14.43,14.46,14.41,14.44,293942.0,12.7944,12.821,12.7767,12.8033,293942.0
2023-01-10 13:10:00,14.44,14.45,14.42,14.44,288887.0,12.8033,12.8121,12.7855,12.8033,288887.0
2023-01-10 13:20:00,14.44,14.47,14.43,14.46,115102.0,12.8033,12.8299,12.7944,12.821,115102.0
2023-01-10 13:30:00,14.47,14.49,14.46,14.47,88610.0,12.8299,12.8476,12.821,12.8299,88610.0
2023-01-10 13:40:00,14.47,14.48,14.45,14.46,113591.0,12.8299,12.8387,12.8121,12.821,113591.0
2023-01-10 13:50:00,14.46,14.46,14.44,14.46,126129.0,12.821,12.821,12.8033,12.821,126129.0
2023-01-10 14:00:00,14.46,14.48,14.45,14.46,207543.0,12.821,12.8387,12.8121,12.821,207543.0
2023-01-10 14:10:00,14.46,14.49,14.46,14.49,168050.0,12.821,12.8476,12.821,12.8476,168050.0
2023-01-10 14:20:00,14.49,14.49,14.46,14.48,181958.0,12.8476,12.8476,12.821,12.8387,181958.0
2023-01-10 14:30:00,14.48,14.48,14.46,14.46,106377.0,12.8387,12.8387,12.821,12.821,106377.0
2023-01-10 14:40:00,14.46,14.47,14.44,14.46,113021.0,12.821,12.8299,12.8033,12.821,113021.0
2023-01-10 14:50:00,14.46,14.46,14.41,14.43,128486.0,12.821,12.821,12.7767,12.7944,128486.0
2023-01-10 15:00:00,14.43,14.44,14.41,14.44,190261.0,12.7944,12.8033,12.7767,12.8033,190261.0
2023-01-10 15:10:00,14.44,14.45,14.42,14.45,273147.0,12.8033,12.8121,12.7855,12.8121,273147.0
2023-01-10 15:20:00,14.45,14.45,14.42,14.43,277858.0,12.8121,12.8121,12.7855,12.7944,277858.0
2023-01-10 15:30:00,14.43,14.45,14.42,14.45,242003.0,12.7944,12.8121,12.7855,12.8121,242003.0
2023-01-10 15:40:00,14.45,14.45,14.43,14.45,269802.0,12.8121,12.8121,12.7944,12.8121,269802.0
2023-01-10 15:50:00,14.45,14.48,14.45,14.47,1278304.0,12.8121,12.8387,12.8121,12.8299,1278304.0
2023-01-11 09:30:00,14.48,14.53,14.43,14.5,344841.0,12.8387,12.8831,12.7944,12.8565,344841.0
2023-01-11 09:40:00,14.5,14.5,14.47,14.49,457653.0,12.8565,12.8565,12.8299,12.8476,457653.0
2023-01-11 09:50:00,14.49,14.52,14.44,14.46,476368.0,12.8476,12.8742,12.8033,12.821,476368.0
2023-01-11 10:00:00,14.46,14.48,14.42,14.45,199761.0,12.821,12.8387,12.7855,12.8121,199761.0
2023-01-11 10:10:00,14.46,14.46,14.41,14.43,149570.0,12.821,12.821,12.7767,12.7944,149570.0
2023-01-11 10:20:00,14.43,14.45,14.4,14.44,175809.0,12.7944,12.8121,12.7678,12.8033,175809.0
2023-01-11 10:30:00,14.44,14.44,14.39,14.42,317745.0,12.8033,12.8033,12.7589,12.7855,317745.0
2023-01-11 10:40:00,14.41,14.44,14.4,14.44,200761.0,12.7767,12.8033,12.7678,12.8033,200761.0
2023-01-11 10:50:00,14.43,14.43,14.38,14.39,128862.0,12.7944,12.7944,12.7501,12.7589,128862.0
2023-01-11 11:00:00,14.39,14.44,14.38,14.44,145098.0,12.7589,12.8033,12.7501,12.8033,145098.0
2023-01-11 11:10:00,14.44,14.45,14.43,14.45,135227.0,12.8033,12.8121,12.7944,12.8121,135227.0
2023-01-11 11:20:00,14.45,14.46,14.43,14.45,91765.0,12.8121,12.821,12.7944,12.8121,91765.0
2023-01-11 11:30:00,14.45,14.49,14.44,14.48,325819.0,12.8121,12.8476,12.8033,12.8387,325819.0
2023-01-11 11:40:00,14.49,14.52,14.48,14.49,269900.0,12.8476,12.8742,12.8387,12.8476,269900.0
2023-01-11 11:50:00,14.49,14.5,14.48,14.48,140172.0,12.8476,12.8565,12.8387,12.8387,140172.0
2023-01-11 12:00:00,14.49,14.51,14.48,14.5,129523.0,12.8476,12.8653,12.8387,12.8565,129523.0
2023-01-11 12:10:00,14.49,14.5,14.48,14.5,110695.0,12.8476,12.8565,12.8387,12.8565,110695.0
2023-01-11 12:20:00,14.5,14.51,14.48,14.49,195297.0,12.8565,12.8653,12.8387,12.8476,195297.0
2023-01-11 12:30:00,14.5,14.5,14.48,14.49,74004.0,12.8565,12.8565,12.8387,12.8476,74004.0
2023-01-11 12:40:00,14.49,14.53,14.48,14.53,443361.0,12.8476,12.8831,12.8387,12.8831,443361.0
2023-01-11 12:50:00,14.53,14.53,14.51,14.51,168896.0,12.8831,12.8831,12.8653,12.8653,168896.0
2023-01-11 13:00:00,14.52,14.55,14.51,14.53,258989.0,12.8742,12.9008,12.8653,12.8831,258989.0
2023-01-11 13:10:00,14.54,14.56,14.51,14.53,269204.0,12.8919,12.9097,12.8653,12.8831,269204.0
2023-01-11 13:20:00,14.54,14.54,14.52,14.53,97384.0,12.8919,12.8919,12.8742,12.8831,97384.0
2023-01-11 13:30:00,14.53,14.53,14.5,14.51,138471.0,12.8831,12.8831,12.8565,12.8653,138471.0
2023-01-11 13:40:00,14.51,14.53,14.5,14.5,200613.0,12.8653,12.8831,12.8565,12.8565,200613.0
2023-01-11 13:50:00,14.5,14.51,14.48,14.49,137658.0,12.8565,12.8653,12.8387,12.8476,137658.0
2023-01-11 14:00:00,14.49,14.49,14.46,14.48,149004.0,12.8476,12.8476,12.821,12.8387,149004.0
2023-01-11 14:10:00,14.47,14.5,14.47,14.5,122453.0,12.8299,12.8565,12.8299,12.8565,122453.0
2023-01-11 14:20:00,14.5,14.54,14.5,14.54,179871.0,12.8565,12.8919,12.8565,12.8919,179871.0
2023-01-11 14:30:00,14.54,14.56,14.53,14.56,197008.0,12.8919,12.9097,12.8831,12.9097,197008.0
2023-01-11 14:40:00,14.56,14.58,14.55,14.57,213787.0,12.9097,12.9274,12.9008,12.9185,213787.0
2023-01-11 14:50:00,14.56,14.57,14.53,14.54,163978.0,12.9097,12.9185,12.8831,12.8919,163978.0
2023-01-11 15:00:00,14.54,14.56,14.54,14.55,137136.0,12.8919,12.9097,12.8919,12.9008,137136.0
2023-01-11 15:10:00,14.55,14.56,14.53,14.54,181749.0,12.9008,12.9097,12.8831,12.8919,181749.0
2023-01-11 15:20:00,14.54,14.55,14.53,14.54,198879.0,12.8919,12.9008,12.8831,12.8919,198879.0
2023-01-11 15:30:00,14.54,14.54,14.51,14.53,383756.0,12.8919,12.8919,12.8653,12.8831,383756.0
2023-01-11 15:40:00,14.53,14.53,14.51,14.53,573795.0,12.8831,12.8831,12.8653,12.8831,573795.0
2023-01-11 15:50:00,14.53,14.57,14.52,14.57,1538506.0,12.8831,12.9185,12.8742,12.9185,1538506.0
2023-01-12 09:30:00,14.6,14.67,14.59,14.64,244218.0,12.9451,13.0072,12.9363,12.9806,244218.0
2023-01-12 09:40:00,14.64,14.67,14.55,14.56,328864.0,12.9806,13.0072,12.9008,12.9097,328864.0
2023-01-12 09:50:00,14.56,14.62,14.55,14.61,210394.0,12.9097,12.9629,12.9008,12.954,210394.0
2023-01-12 10:00:00,14.61,14.66,14.61,14.64,266613.0,12.954,12.9983,12.954,12.9806,266613.0
2023-01-12 10:10:00,14.64,14.71,14.63,14.69,221566.0,12.9806,13.0427,12.9717,13.0249,221566.0
2023-01-12 10:20:00,14.7,14.7,14.67,14.69,111821.0,13.0338,13.0338,13.0072,13.0249,111821.0
2023-01-12 10:30:00,14.68,14.69,14.64,14.68,158596.0,13.0161,13.0249,12.9806,13.0161,158596.0
2023-01-12 10:40:00,14.68,14.69,14.63,14.66,194255.0,13.0161,13.0249,12.9717,12.9983,194255.0
2023-01-12 10:50:00,14.67,14.71,14.65,14.68,210935.0,13.0072,13.0427,12.9895,13.0161,210935.0
2023-01-12 11:00:00,14.68,14.68,14.63,14.65,251053.0,13.0161,13.0161,12.9717,12.9895,251053.0
2023-01-12 11:10:00,14.65,14.66,14.63,14.65,163428.0,12.9895,12.9983,12.9717,12.9895,163428.0
2023-01-12 11:20:00,14.65,14.65,14.61,14.62,107956.0,12.9895,12.9895,12.954,12.9629,107956.0
2023-01-12 11:30:00,14.63,14.65,14.61,14.65,219160.0,12.9717,12.9895,12.954,12.9895,219160.0
2023-01-12 11:40:00,14.65,14.7,14.64,14.69,170631.0,12.9895,13.0338,12.9806,13.0249,170631.0
2023-01-12 11:50:00,14.69,14.72,14.68,14.71,207780.0,13.0249,13.0515,13.0161,13.0427,207780.0
2023-01-12 12:00:00,14.71,14.72,14.69,14.71,72463.0,13.0427,13.0515,13.0249,13.0427,72463.0
2023-01-12 12:10:00,14.72,14.74,14.7,14.73,183306.0,13.0515,13.0693,13.0338,13.0604,183306.0
2023-01-12 12:20:00,14.73,14.73,14.7,14.73,258434.0,13.0604,13.0604,13.0338,13.0604,258434.0
2023-01-12 12:30:00,14.72,14.73,14.68,14.7,250756.0,13.0515,13.0604,13.0161,13.0338,250756.0
2023-01-12 12:40:00,14.7,14.74,14.69,14.71,230710.0,13.0338,13.0693,13.0249,13.0427,230710.0
2023-01-12 12:50:00,14.7,14.72,14.7,14.71,198501.0,13.0338,13.0515,13.0338,13.0427,198501.0
2023-01-12 13:00:00,14.71,14.72,14.7,14.71,202718.0,13.0427,13.0515,13.0338,13.0427,202718.0
2023-01-12 13:10:00,14.71,14.73,14.71,14.73,73168.0,13.0427,13.0604,13.0427,13.0604,73168.0
2023-01-12 13:20:00,14.73,14.73,14.66,14.67,296178.0,13.0604,13.0604,12.9983,13.0072,296178.0
2023-01-12 13:30:00,14.67,14.69,14.65,14.69,115269.0,13.0072,13.0249,12.9895,13.0249,115269.0
2023-01-12 13:40:00,14.69,14.7,14.67,14.69,69377.0,13.0249,13.0338,13.0072,13.0249,69377.0
2023-01-12 13:50:00,14.69,14.71,14.68,14.7,96464.0,13.0249,13.0427,13.0161,13.0338,96464.0
2023-01-12 14:00:00,14.7,14.72,14.68,14.68,175826.0,13.0338,13.0515,13.0161,13.0161,175826.0
2023-01-12 14:10:00,14.69,14.71,14.68,14.71,85786.0,13.0249,13.0427,13.0161,13.0427,85786.0
2023-01-12 14:20:00,14.7,14.71,14.67,14.67,205062.0,13.0338,13.0427,13.0072,13.0072,205062.0
2023-01-12 14:30:00,14.67,14.69,14.66,14.67,101266.0,13.0072,13.0249,12.9983,13.0072,101266.0
2023-01-12 14:40:00,14.67,14.69,14.66,14.67,85629.0,13.0072,13.0249,12.9983,13.0072,85629.0
2023-01-12 14:50:00,14.67,14.67,14.64,14.65,166388.0,13.0072,13.0072,12.9806,12.9895,166388.0
2023-01-12 15:00:00,14.66,14.67,14.64,14.64,142315.0,12.9983,13.0072,12.9806,12.9806,142315.0
2023-01-12 15:10:00,14.64,14.64,14.61,14.62,196336.0,12.9806,12.9806,12.954,12.9629,196336.0
2023-01-12 15:20:00,14.62,14.65,14.61,14.64,246661.0,12.9629,12.9895,12.954,12.9806,246661.0
2023-01-12 15:30:00,14.64,14.64,14.61,14.62,185558.0,12.9806,12.9806,12.954,12.9629,185558.0
2023-01-12 15:40:00,14.62,14.63,14.6,14.61,357213.0,12.9629,12.9717,12.9451,12.954,357213.0
2023-01-12 15:50:00,14.61,14.66,14.61,14.66,965903.0,12.954,12.9983,12.954,12.9983,965903.0
2023-01-13 09:30:00,14.45,14.49,14.15,14.15,793292.0,12.8121,12.8476,12.5461,12.5461,793292.0
2023-01-13 09:40:00,14.15,14.25,14.13,14.21,507879.0,12.5461,12.6348,12.5284,12.5993,507879.0
2023-01-13 09:50:00,14.21,14.27,14.19,14.23,374902.0,12.5993,12.6525,12.5816,12.6171,374902.0
2023-01-13 10:00:00,14.23,14.29,14.15,14.16,366098.0,12.6171,12.6703,12.5461,12.555,366098.0
2023-01-13 10:10:00,14.16,14.18,14.14,14.16,534477.0,12.555,12.5727,12.5373,12.555,534477.0
2023-01-13 10:20:00,14.16,14.25,14.14,14.22,772835.0,12.555,12.6348,12.5373,12.6082,772835.0
2023-01-13 10:30:00,14.22,14.25,14.19,14.22,771010.0,12.6082,12.6348,12.5816,12.6082,771010.0
2023-01-13 10:40:00,14.23,14.3,14.22,14.29,276232.0,12.6171,12.6791,12.6082,12.6703,276232.0
2023-01-13 10:50:00,14.29,14.34,14.28,14.33,262411.0,12.6703,12.7146,12.6614,12.7057,262411.0
2023-01-13 11:00:00,14.33,14.38,14.32,14.36,256177.0,12.7057,12.7501,12.6969,12.7323,256177.0
2023-01-13 11:10:00,14.36,14.37,14.34,14.36,337013.0,12.7323,12.7412,12.7146,12.7323,337013.0
2023-01-13 11:20:00,14.36,14.42,14.35,14.41,172463.0,12.7323,12.7855,12.7235,12.7767,172463.0
2023-01-13 11:30:00,14.41,14.41,14.36,14.38,184060.0,12.7767,12.7767,12.7323,12.7501,184060.0
2023-01-13 11:40:00,14.39,14.42,14.38,14.41,235160.0,12.7589,12.7855,12.7501,12.7767,235160.0
2023-01-13 11:50:00,14.41,14.45,14.41,14.45,217237.0,12.7767,12.8121,12.7767,12.8121,217237.0
2023-01-13 12:00:00,14.45,14.47,14.44,14.46,107937.0,12.8121,12.8299,12.8033,12.821,107937.0
2023-01-13 12:10:00,14.47,14.49,14.46,14.49,78791.0,12.8299,12.8476,12.821,12.8476,78791.0
2023-01-13 12:20:00,14.49,14.49,14.47,14.48,188511.0,12.8476,12.8476,12.8299,12.8387,188511.0
2023-01-13 12:30:00,14.48,14.49,14.46,14.46,107565.0,12.8387,12.8476,12.821,12.821,107565.0
2023-01-13 12:40:00,14.47,14.5,14.46,14.49,219044.0,12.8299,12.8565,12.821,12.8476,219044.0
2023-01-13 12:50:00,14.48,14.5,14.48,14.48,94279.0,12.8387,12.8565,12.8387,12.8387,94279.0
2023-01-13 13:00:00,14.49,14.51,14.48,14.49,405376.0,12.8476,12.8653,12.8387,12.8476,405376.0
2023-01-13 13:10:00,14.48,14.51,14.46,14.46,235162.0,12.8387,12.8653,12.821,12.821,235162.0
2023-01-13 13:20:00,14.46,14.48,14.45,14.46,135363.0,12.821,12.8387,12.8121,12.821,135363.0
2023-01-13 13:30:00,14.46,14.47,14.45,14.46,97055.0,12.821,12.8299,12.8121,12.821,97055.0
2023-01-13 13:40:00,14.47,14.52,14.46,14.52,302282.0,12.8299,12.8742,12.821,12.8742,302282.0
2023-01-13 13:50:00,14.52,14.55,14.52,14.54,237957.0,12.8742,12.9008,12.8742,12.8919,237957.0
2023-01-13 14:00:00,14.55,14.56,14.53,14.53,136623.0,12.9008,12.9097,12.8831,12.8831,136623.0
2023-01-13 14:10:00,14.53,14.55,14.53,14.54,127419.0,12.8831,12.9008,12.8831,12.8919,127419.0
2023-01-13 14:20:00,14.54,14.54,14.51,14.53,206561.0,12.8919,12.8919,12.8653,12.8831,206561.0
2023-01-13 14:30:00,14.53,14.55,14.52,14.55,202238.0,12.8831,12.9008,12.8742,12.9008,202238.0
2023-01-13 14:40:00,14.54,14.56,14.53,14.55,123757.0,12.8919,12.9097,12.8831,12.9008,123757.0
2023-01-13 14:50:00,14.54,14.55,14.53,14.55,136196.0,12.8919,12.9008,12.8831,12.9008,136196.0
2023-01-13 15:00:00,14.55,14.57,14.54,14.57,130086.0,12.9008,12.9185,12.8919,12.9185,130086.0
2023-01-13 15:10:00,14.57,14.58,14.55,14.57,233575.0,12.9185,12.9274,12.9008,12.9185,233575.0
2023-01-13 15:20:00,14.56,14.58,14.55,14.58,269973.0,12.9097,12.9274,12.9008,12.9274,269973.0
2023-01-13 15:30:00,14.58,14.6,14.56,14.6,300879.0,12.9274,12.9451,12.9097,12.9451,300879.0
2023-01-13 15:40:00,14.6,14.6,14.57,14.58,362359.0,12.9451,12.9451,12.9185,12.9274,362359.0
2023-01-13 15:50:00,14.57,14.58,14.55,14.58,1454569.0,12.9185,12.9274,12.9008,12.9274,1454569.0
2023-01-17 09:30:00,14.54,14.58,14.44,14.5,443424.0,12.8919,12.9274,12.8033,12.8565,443424.0
2023-01-17 09:40:00,14.49,14.55,14.44,14.45,261489.0,12.8476,12.9008,12.8033,12.8121,261489.0
2023-01-17 09:50:00,14.45,14.47,14.41,14.41,412562.0,12.8121,12.8299,12.7767,12.7767,412562.0
2023-01-17 10:00:00,14.42,14.52,14.41,14.48,316503.0,12.7855,12.8742,12.7767,12.8387,316503.0
2023-01-17 10:10:00,14.48,14.55,14.48,14.54,239112.0,12.8387,12.9008,12.8387,12.8919,239112.0
2023-01-17 10:20:00,14.54,14.57,14.53,14.54,591950.0,12.8919,12.9185,12.8831,12.8919,591950.0
2023-01-17 10:30:00,14.55,14.57,14.51,14.53,364556.0,12.9008,12.9185,12.8653,12.8831,364556.0
2023-01-17 10:40:00,14.53,14.55,14.46,14.54,442325.0,12.8831,12.9008,12.821,12.8919,442325.0
2023-01-17 10:50:00,14.54,14.54,14.49,14.5,330507.0,12.8919,12.8919,12.8476,12.8565,330507.0
2023-01-17 11:00:00,14.5,14.51,14.47,14.48,352552.0,12.8565,12.8653,12.8299,12.8387,352552.0
2023-01-17 11:10:00,14.48,14.49,14.44,14.46,236966.0,12.8387,12.8476,12.8033,12.821,236966.0
2023-01-17 11:20:00,14.46,14.49,14.43,14.48,318189.0,12.821,12.8476,12.7944,12.8387,318189.0
2023-01-17 11:30:00,14.48,14.49,14.45,14.48,145872.0,12.8387,12.8476,12.8121,12.8387,145872.0
2023-01-17 11:40:00,14.48,14.48,14.46,14.47,128470.0,12.8387,12.8387,12.821,12.8299,128470.0
2023-01-17 11:50:00,14.47,14.47,14.44,14.46,87877.0,12.8299,12.8299,12.8033,12.821,87877.0
2023-01-17 12:00:00,14.46,14.48,14.45,14.46,133295.0,12.821,12.8387,12.8121,12.821,133295.0
2023-01-17 12:10:00,14.46,14.48,14.45,14.47,97879.0,12.821,12.8387,12.8121,12.8299,97879.0
2023-01-17 12:20:00,14.46,14.48,14.46,14.47,89589.0,12.821,12.8387,12.821,12.8299,89589.0
2023-01-17 12:30:00,14.46,14.49,14.46,14.47,235508.0,12.821,12.8476,12.821,12.8299,235508.0
2023-01-17 12:40:00,14.47,14.49,14.46,14.49,591840.0,12.8299,12.8476,12.821,12.8476,591840.0
2023-01-17 12:50:00,14.49,14.52,14.48,14.52,132497.0,12.8476,12.8742,12.8387,12.8742,132497.0
2023-01-17 13:00:00,14.52,14.54,14.51,14.54,96991.0,12.8742,12.8919,12.8653,12.8919,96991.0
2023-01-17 13:10:00,14.54,14.54,14.52,14.53,192501.0,12.8919,12.8919,12.8742,12.8831,192501.0
2023-01-17 13:20:00,14.53,14.54,14.5,14.51,149032.0,12.8831,12.8919,12.8565,12.8653,149032.0
2023-01-17 13:30:00,14.51,14.53,14.5,14.53,140626.0,12.8653,12.8831,12.8565,12.8831,140626.0
2023-01-17 13:40:00,14.53,14.54,14.52,14.54,79791.0,12.8831,12.8919,12.8742,12.8919,79791.0
2023-01-17 13:50:00,14.54,14.54,14.53,14.54,81206.0,12.8919,12.8919,12.8831,12.8919,81206.0
2023-01-17 14:00:00,14.54,14.54,14.53,14.54,75832.0,12.8919,12.8919,12.8831,12.8919,75832.0
2023-01-17 14:10:00,14.53,14.54,14.49,14.5,349655.0,12.8831,12.8919,12.8476,12.8565,349655.0
2023-01-17 14:20:00,14.5,14.5,14.47,14.49,151071.0,12.8565,12.8565,12.8299,12.8476,151071.0
2023-01-17 14:30:00,14.49,14.51,14.48,14.51,92127.0,12.8476,12.8653,12.8387,12.8653,92127.0
2023-01-17 14:40:00,14.51,14.52,14.5,14.52,77858.0,12.8653,12.8742,12.8565,12.8742,77858.0
2023-01-17 14:50:00,14.52,14.53,14.5,14.52,342922.0,12.8742,12.8831,12.8565,12.8742,342922.0
2023-01-17 15:00:00,14.52,14.55,14.51,14.54,101300.0,12.8742,12.9008,12.8653,12.8919,101300.0
2023-01-17 15:10:00,14.54,14.55,14.52,14.53,155977.0,12.8919,12.9008,12.8742,12.8831,155977.0
2023-01-17 15:20:00,14.53,14.53,14.5,14.51,178304.0,12.8831,12.8831,12.8565,12.8653,178304.0
2023-01-17 15:30:00,14.51,14.52,14.5,14.52,260785.0,12.8653,12.8742,12.8565,12.8742,260785.0
2023-01-17 15:40:00,14.52,14.52,14.49,14.5,577949.0,12.8742,12.8742,12.8476,12.8565,577949.0
2023-01-17 15:50:00,14.5,14.51,14.45,14.51,1972402.0,12.8565,12.8653,12.8121,12.8653,1972402.0
2023-01-18 09:30:00,14.43,14.45,14.25,14.31,524143.0,12.7944,12.8121,12.6348,12.688,524143.0
2023-01-18 09:40:00,14.31,14.37,14.27,14.36,565597.0,12.688,12.7412,12.6525,12.7323,565597.0
2023-01-18 09:50:00,14.36,14.41,14.35,14.39,242790.0,12.7323,12.7767,12.7235,12.7589,242790.0
2023-01-18 10:00:00,14.4,14.47,14.39,14.44,400467.0,12.7678,12.8299,12.7589,12.8033,400467.0
2023-01-18 10:10:00,14.44,14.49,14.41,14.43,612225.0,12.8033,12.8476,12.7767,12.7944,612225.0
2023-01-18 10:20:00,14.42,14.45,14.41,14.44,227500.0,12.7855,12.8121,12.7767,12.8033,227500.0
2023-01-18 10:30:00,14.44,14.45,14.4,14.42,231079.0,12.8033,12.8121,12.7678,12.7855,231079.0
2023-01-18 10:40:00,14.42,14.43,14.39,14.42,316548.0,12.7855,12.7944,12.7589,12.7855,316548.0
2023-01-18 10:50:00,14.42,14.42,14.36,14.38,451933.0,12.7855,12.7855,12.7323,12.7501,451933.0
2023-01-18 11:00:00,14.38,14.39,14.27,14.3,323325.0,12.7501,12.7589,12.6525,12.6791,323325.0
2023-01-18 11:10:00,14.3,14.31,14.26,14.27,278080.0,12.6791,12.688,12.6437,12.6525,278080.0
2023-01-18 11:20:00,14.27,14.27,14.23,14.24,253448.0,12.6525,12.6525,12.6171,12.6259,253448.0
2023-01-18 11:30:00,14.24,14.25,14.21,14.21,237920.0,12.6259,12.6348,12.5993,12.5993,237920.0
2023-01-18 11:40:00,14.21,14.25,14.2,14.25,273049.0,12.5993,12.6348,12.5905,12.6348,273049.0
2023-01-18 11:50:00,14.24,14.25,14.21,14.24,116621.0,12.6259,12.6348,12.5993,12.6259,116621.0
2023-01-18 12:00:00,14.24,14.29,14.23,14.28,559838.0,12.6259,12.6703,12.6171,12.6614,559838.0
2023-01-18 12:10:00,14.28,14.3,14.27,14.28,174969.0,12.6614,12.6791,12.6525,12.6614,174969.0
2023-01-18 12:20:00,14.28,14.28,14.25,14.26,122308.0,12.6614,12.6614,12.6348,12.6437,122308.0
2023-01-18 12:30:00,14.26,14.26,14.22,14.22,79990.0,12.6437,12.6437,12.6082,12.6082,79990.0
2023-01-18 12:40:00,14.22,14.23,14.21,14.23,113430.0,12.6082,12.6171,12.5993,12.6171,113430.0
2023-01-18 12:50:00,14.22,14.23,14.19,14.21,226382.0,12.6082,12.6171,12.5816,12.5993,226382.0
2023-01-18 13:00:00,14.21,14.22,14.18,14.19,175302.0,12.5993,12.6082,12.5727,12.5816,175302.0
2023-01-18 13:10:00,14.19,14.19,14.16,14.19,111564.0,12.5816,12.5816,12.555,12.5816,111564.0
2023-01-18 13:20:00,14.18,14.21,14.18,14.21,257107.0,12.5727,12.5993,12.5727,12.5993,257107.0
2023-01-18 13:30:00,14.21,14.23,14.19,14.2,248932.0,12.5993,12.6171,12.5816,12.5905,248932.0
2023-01-18 13:40:00,14.2,14.22,14.17,14.21,231195.0,12.5905,12.6082,12.5639,12.5993,231195.0
2023-01-18 13:50:00,14.21,14.21,14.19,14.21,167592.0,12.5993,12.5993,12.5816,12.5993,167592.0
2023-01-18 14:00:00,14.21,14.22,14.19,14.21,133642.0,12.5993,12.6082,12.5816,12.5993,133642.0
2023-01-18 14:10:00,14.21,14.22,14.17,14.18,128525.0,12.5993,12.6082,12.5639,12.5727,128525.0
2023-01-18 14:20:00,14.18,14.22,14.17,14.21,125366.0,12.5727,12.6082,12.5639,12.5993,125366.0
2023-01-18 14:30:00,14.21,14.21,14.17,14.17,103851.0,12.5993,12.5993,12.5639,12.5639,103851.0
2023-01-18 14:40:00,14.18,14.18,14.16,14.18,93956.0,12.5727,12.5727,12.555,12.5727,93956.0
2023-01-18 14:50:00,14.18,14.18,14.16,14.18,108596.0,12.5727,12.5727,12.555,12.5727,108596.0
2023-01-18 15:00:00,14.18,14.19,14.16,14.18,209548.0,12.5727,12.5816,12.555,12.5727,209548.0
2023-01-18 15:10:00,14.18,14.19,14.14,14.16,302142.0,12.5727,12.5816,12.5373,12.555,302142.0
2023-01-18 15:20:00,14.16,14.19,14.15,14.19,374015.0,12.555,12.5816,12.5461,12.5816,374015.0
2023-01-18 15:30:00,14.19,14.19,14.16,14.18,245655.0,12.5816,12.5816,12.555,12.5727,245655.0
2023-01-18 15:40:00,14.18,14.18,14.13,14.14,590289.0,12.5727,12.5727,12.5284,12.5373,590289.0
2023-01-18 15:50:00,14.14,14.14,14.05,14.08,3391234.0,12.5373,12.5373,12.4575,12.4841,3391234.0
2023-01-19 09:30:00,13.96,14.0,13.81,13.91,603217.0,12.3777,12.4131,12.2447,12.3333,603217.0
2023-01-19 09:40:00,13.91,14.02,13.88,13.89,1008967.0,12.3333,12.4309,12.3067,12.3156,1008967.0
2023-01-19 09:50:00,13.88,13.98,13.87,13.91,830573.0,12.3067,12.3954,12.2979,12.3333,830573.0
2023-01-19 10:00:00,13.91,14.06,13.88,14.06,2115639.0,12.3333,12.4663,12.3067,12.4663,2115639.0
2023-01-19 10:10:00,14.06,14.06,13.93,13.99,524860.0,12.4663,12.4663,12.3511,12.4043,524860.0
2023-01-19 10:20:00,13.99,14.01,13.92,13.96,448588.0,12.4043,12.422,12.3422,12.3777,448588.0
2023-01-19 10:30:00,13.96,13.97,13.87,13.88,542561.0,12.3777,12.3865,12.2979,12.3067,542561.0
2023-01-19 10:40:00,13.88,13.93,13.83,13.85,937502.0,12.3067,12.3511,12.2624,12.2801,937502.0
2023-01-19 10:50:00,13.85,13.87,13.82,13.87,381122.0,12.2801,12.2979,12.2535,12.2979,381122.0
2023-01-19 11:00:00,13.86,13.9,13.83,13.9,365083.0,12.289,12.3245,12.2624,12.3245,365083.0
2023-01-19 11:10:00,13.9,13.91,13.84,13.85,210356.0,12.3245,12.3333,12.2713,12.2801,210356.0
2023-01-19 11:20:00,13.85,13.87,13.8,13.81,325833.0,12.2801,12.2979,12.2358,12.2447,325833.0
2023-01-19 11:30:00,13.81,13.89,13.78,13.87,473291.0,12.2447,12.3156,12.2181,12.2979,473291.0
2023-01-19 11:40:00,13.87,13.88,13.84,13.86,346906.0,12.2979,12.3067,12.2713,12.289,346906.0
2023-01-19 11:50:00,13.86,13.89,13.84,13.88,196509.0,12.289,12.3156,12.2713,12.3067,196509.0
2023-01-19 12:00:00,13.88,13.94,13.88,13.94,285975.0,12.3067,12.3599,12.3067,12.3599,285975.0
2023-01-19 12:10:00,13.94,13.97,13.92,13.96,165024.0,12.3599,12.3865,12.3422,12.3777,165024.0
2023-01-19 12:20:00,13.96,13.96,13.92,13.93,284327.0,12.3777,12.3777,12.3422,12.3511,284327.0
2023-01-19 12:30:00,13.93,13.94,13.9,13.92,375984.0,12.3511,12.3599,12.3245,12.3422,375984.0
2023-01-19 12:40:00,13.92,13.95,13.91,13.94,331579.0,12.3422,12.3688,12.3333,12.3599,331579.0
2023-01-19 12:50:00,13.94,13.97,13.93,13.96,207929.0,12.3599,12.3865,12.3511,12.3777,207929.0
2023-01-19 13:00:00,13.96,14.0,13.95,14.0,403450.0,12.3777,12.4131,12.3688,12.4131,403450.0
2023-01-19 13:10:00,14.0,14.03,13.98,14.03,409869.0,12.4131,12.4397,12.3954,12.4397,409869.0
2023-01-19 13:20:00,14.03,14.05,14.01,14.04,407032.0,12.4397,12.4575,12.422,12.4486,407032.0
2023-01-19 13:30:00,14.05,14.08,14.04,14.08,238140.0,12.4575,12.4841,12.4486,12.4841,238140.0
2023-01-19 13:40:00,14.08,14.09,14.06,14.08,177154.0,12.4841,12.4929,12.4663,12.4841,177154.0
2023-01-19 13:50:00,14.07,14.08,14.05,14.07,298593.0,12.4752,12.4841,12.4575,12.4752,298593.0
2023-01-19 14:00:00,14.06,14.07,14.03,14.05,286268.0,12.4663,12.4752,12.4397,12.4575,286268.0
2023-01-19 14:10:00,14.04,14.06,14.02,14.04,303003.0,12.4486,12.4663,12.4309,12.4486,303003.0
2023-01-19 14:20:00,14.04,14.07,14.02,14.07,310549.0,12.4486,12.4752,12.4309,12.4752,310549.0
2023-01-19 14:30:00,14.07,14.11,14.06,14.1,645771.0,12.4752,12.5107,12.4663,12.5018,645771.0
2023-01-19 14:40:00,14.11,14.13,14.08,14.09,1111554.0,12.5107,12.5284,12.4841,12.4929,1111554.0
2023-01-19 14:50:00,14.09,14.09,14.06,14.09,306088.0,12.4929,12.4929,12.4663,12.4929,306088.0
2023-01-19 15:00:00,14.09,14.1,14.04,14.04,464354.0,12.4929,12.5018,12.4486,12.4486,464354.0
2023-01-19 15:10:00,14.05,14.08,14.04,14.06,547211.0,12.4575,12.4841,12.4486,12.4663,547211.0
2023-01-19 15:20:00,14.06,14.09,14.04,14.09,367566.0,12.4663,12.4929,12.4486,12.4929,367566.0
2023-01-19 15:30:00,14.09,14.1,14.05,14.09,717213.0,12.4929,12.5018,12.4575,12.4929,717213.0
2023-01-19 15:40:00,14.09,14.11,14.07,14.11,728267.0,12.4929,12.5107,12.4752,12.5107,728267.0
2023-01-19 15:50:00,14.11,14.11,14.02,14.03,2368443.0,12.5107,12.5107,12.4309,12.4397,2368443.0
2023-01-20 09:30:00,14.17,14.2,13.81,14.01,2428615.0,12.5639,12.5905,12.2447,12.422,2428615.0
2023-01-20 09:40:00,14.01,14.33,13.97,14.25,1094209.0,12.422,12.7057,12.3865,12.6348,1094209.0
2023-01-20 09:50:00,14.25,14.43,14.15,14.42,818599.0,12.6348,12.7944,12.5461,12.7855,818599.0
2023-01-20 10:00:00,14.41,14.45,14.32,14.36,1064926.0,12.7767,12.8121,12.6969,12.7323,1064926.0
2023-01-20 10:10:00,14.36,14.39,14.12,14.15,1167145.0,12.7323,12.7589,12.5195,12.5461,1167145.0
2023-01-20 10:20:00,14.14,14.23,14.11,14.18,798861.0,12.5373,12.6171,12.5107,12.5727,798861.0
2023-01-20 10:30:00,14.17,14.19,14.07,14.08,470476.0,12.5639,12.5816,12.4752,12.4841,470476.0
2023-01-20 10:40:00,14.07,14.09,13.98,14.04,661124.0,12.4752,12.4929,12.3954,12.4486,661124.0
2023-01-20 10:50:00,14.03,14.05,13.92,13.93,533887.0,12.4397,12.4575,12.3422,12.3511,533887.0
2023-01-20 11:00:00,13.93,13.97,13.86,13.91,836619.0,12.3511,12.3865,12.289,12.3333,836619.0
2023-01-20 11:10:00,13.9,13.93,13.86,13.88,470651.0,12.3245,12.3511,12.289,12.3067,470651.0
2023-01-20 11:20:00,13.88,13.89,13.81,13.87,328905.0,12.3067,12.3156,12.2447,12.2979,328905.0
2023-01-20 11:30:00,13.87,13.89,13.75,13.76,563737.0,12.2979,12.3156,12.1915,12.2003,563737.0
2023-01-20 11:40:00,13.76,13.96,13.76,13.95,470071.0,12.2003,12.3777,12.2003,12.3688,470071.0
2023-01-20 11:50:00,13.95,14.0,13.91,13.99,352797.0,12.3688,12.4131,12.3333,12.4043,352797.0
2023-01-20 12:00:00,13.99,14.01,13.95,13.98,609054.0,12.4043,12.422,12.3688,12.3954,609054.0
2023-01-20 12:10:00,13.98,14.05,13.95,14.02,315317.0,12.3954,12.4575,12.3688,12.4309,315317.0
2023-01-20 12:20:00,14.03,14.07,13.99,14.01,290637.0,12.4397,12.4752,12.4043,12.422,290637.0
2023-01-20 12:30:00,14.01,14.01,13.94,13.95,237681.0,12.422,12.422,12.3599,12.3688,237681.0
2023-01-20 12:40:00,13.95,13.97,13.93,13.95,157289.0,12.3688,12.3865,12.3511,12.3688,157289.0
2023-01-20 12:50:00,13.95,14.0,13.94,13.96,159109.0,12.3688,12.4131,12.3599,12.3777,159109.0
2023-01-20 13:00:00,13.97,14.02,13.96,14.01,183594.0,12.3865,12.4309,12.3777,12.422,183594.0
2023-01-20 13:10:00,14.0,14.03,13.97,13.97,237668.0,12.4131,12.4397,12.3865,12.3865,237668.0
2023-01-20 13:20:00,13.98,14.03,13.97,14.02,320113.0,12.3954,12.4397,12.3865,12.4309,320113.0
2023-01-20 13:30:00,14.03,14.07,14.03,14.06,195294.0,12.4397,12.4752,12.4397,12.4663,195294.0
2023-01-20 13:40:00,14.06,14.07,14.04,14.06,179329.0,12.4663,12.4752,12.4486,12.4663,179329.0
2023-01-20 13:50:00,14.06,14.07,14.04,14.04,225088.0,12.4663,12.4752,12.4486,12.4486,225088.0
2023-01-20 14:00:00,14.05,14.06,14.02,14.02,218554.0,12.4575,12.4663,12.4309,12.4309,218554.0
2023-01-20 14:10:00,14.02,14.03,14.01,14.02,202550.0,12.4309,12.4397,12.422,12.4309,202550.0
2023-01-20 14:20:00,14.01,14.02,13.96,13.96,362494.0,12.422,12.4309,12.3777,12.3777,362494.0
2023-01-20 14:30:00,13.96,13.97,13.92,13.93,233937.0,12.3777,12.3865,12.3422,12.3511,233937.0
2023-01-20 14:40:00,13.92,13.96,13.91,13.96,162865.0,12.3422,12.3777,12.3333,12.3777,162865.0
2023-01-20 14:50:00,13.96,14.02,13.94,14.02,226999.0,12.3777,12.4309,12.3599,12.4309,226999.0
2023-01-20 15:00:00,14.02,14.03,14.0,14.01,326719.0,12.4309,12.4397,12.4131,12.422,326719.0
2023-01-20 15:10:00,14.01,14.05,14.0,14.04,219454.0,12.422,12.4575,12.4131,12.4486,219454.0
2023-01-20 15:20:00,14.04,14.07,14.02,14.06,376778.0,12.4486,12.4752,12.4309,12.4663,376778.0
2023-01-20 15:30:00,14.06,14.09,14.03,14.05,655366.0,12.4663,12.4929,12.4397,12.4575,655366.0
2023-01-20 15:40:00,14.05,14.08,14.02,14.07,662369.0,12.4575,12.4841,12.4309,12.4752,662369.0
2023-01-20 15:50:00,14.07,14.13,14.05,14.09,1900355.0,12.4752,12.5284,12.4575,12.4929,1900355.0
2023-01-23 09:30:00,14.18,14.3,14.11,14.29,803825.0,12.5727,12.6791,12.5107,12.6703,803825.0
2023-01-23 09:40:00,14.28,14.32,14.25,14.28,565658.0,12.6614,12.6969,12.6348,12.6614,565658.0
2023-01-23 09:50:00,14.29,14.33,14.27,14.3,231180.0,12.6703,12.7057,12.6525,12.6791,231180.0
2023-01-23 10:00:00,14.31,14.35,14.3,14.33,461974.0,12.688,12.7235,12.6791,12.7057,461974.0
2023-01-23 10:10:00,14.32,14.4,14.32,14.39,316551.0,12.6969,12.7678,12.6969,12.7589,316551.0
2023-01-23 10:20:00,14.39,14.39,14.35,14.38,275433.0,12.7589,12.7589,12.7235,12.7501,275433.0
2023-01-23 10:30:00,14.38,14.39,14.37,14.39,208029.0,12.7501,12.7589,12.7412,12.7589,208029.0
2023-01-23 10:40:00,14.38,14.42,14.36,14.41,372611.0,12.7501,12.7855,12.7323,12.7767,372611.0
2023-01-23 10:50:00,14.42,14.42,14.38,14.4,292833.0,12.7855,12.7855,12.7501,12.7678,292833.0
2023-01-23 11:00:00,14.41,14.47,14.4,14.46,477254.0,12.7767,12.8299,12.7678,12.821,477254.0
2023-01-23 11:10:00,14.46,14.48,14.45,14.46,308674.0,12.821,12.8387,12.8121,12.821,308674.0
2023-01-23 11:20:00,14.46,14.47,14.45,14.45,169582.0,12.821,12.8299,12.8121,12.8121,169582.0
2023-01-23 11:30:00,14.46,14.5,14.44,14.49,324332.0,12.821,12.8565,12.8033,12.8476,324332.0
2023-01-23 11:40:00,14.49,14.52,14.48,14.52,309819.0,12.8476,12.8742,12.8387,12.8742,309819.0
2023-01-23 11:50:00,14.52,14.53,14.49,14.51,508334.0,12.8742,12.8831,12.8476,12.8653,508334.0
2023-01-23 12:00:00,14.51,14.54,14.49,14.51,379238.0,12.8653,12.8919,12.8476,12.8653,379238.0
2023-01-23 12:10:00,14.51,14.54,14.49,14.54,250087.0,12.8653,12.8919,12.8476,12.8919,250087.0
2023-01-23 12:20:00,14.53,14.55,14.53,14.55,299619.0,12.8831,12.9008,12.8831,12.9008,299619.0
2023-01-23 12:30:00,14.55,14.6,14.54,14.6,243229.0,12.9008,12.9451,12.8919,12.9451,243229.0
2023-01-23 12:40:00,14.6,14.61,14.58,14.61,359138.0,12.9451,12.954,12.9274,12.954,359138.0
2023-01-23 12:50:00,14.61,14.65,14.59,14.65,293270.0,12.954,12.9895,12.9363,12.9895,293270.0
2023-01-23 13:00:00,14.64,14.67,14.64,14.65,276984.0,12.9806,13.0072,12.9806,12.9895,276984.0
2023-01-23 13:10:00,14.65,14.66,14.61,14.65,370163.0,12.9895,12.9983,12.954,12.9895,370163.0
2023-01-23 13:20:00,14.65,14.69,14.64,14.68,403921.0,12.9895,13.0249,12.9806,13.0161,403921.0
2023-01-23 13:30:00,14.68,14.73,14.68,14.73,374467.0,13.0161,13.0604,13.0161,13.0604,374467.0
2023-01-23 13:40:00,14.73,14.74,14.71,14.73,385141.0,13.0604,13.0693,13.0427,13.0604,385141.0
2023-01-23 13:50:00,14.73,14.74,14.66,14.66,434629.0,13.0604,13.0693,12.9983,12.9983,434629.0
2023-01-23 14:00:00,14.66,14.68,14.63,14.66,385558.0,12.9983,13.0161,12.9717,12.9983,385558.0
2023-01-23 14:10:00,14.66,14.67,14.63,14.66,480558.0,12.9983,13.0072,12.9717,12.9983,480558.0
2023-01-23 14:20:00,14.66,14.69,14.64,14.67,600636.0,12.9983,13.0249,12.9806,13.0072,600636.0
2023-01-23 14:30:00,14.67,14.67,14.62,14.63,273574.0,13.0072,13.0072,12.9629,12.9717,273574.0
2023-01-23 14:40:00,14.63,14.64,14.59,14.61,348465.0,12.9717,12.9806,12.9363,12.954,348465.0
2023-01-23 14:50:00,14.6,14.61,14.56,14.59,806896.0,12.9451,12.954,12.9097,12.9363,806896.0
2023-01-23 15:00:00,14.59,14.61,14.57,14.61,422254.0,12.9363,12.954,12.9185,12.954,422254.0
2023-01-23 15:10:00,14.61,14.61,14.58,14.61,418781.0,12.954,12.954,12.9274,12.954,418781.0
2023-01-23 15:20:00,14.6,14.63,14.59,14.62,481447.0,12.9451,12.9717,12.9363,12.9629,481447.0
2023-01-23 15:30:00,14.62,14.64,14.6,14.64,496688.0,12.9629,12.9806,12.9451,12.9806,496688.0
2023-01-23 15:40:00,14.64,14.69,14.63,14.69,814176.0,12.9806,13.0249,12.9717,13.0249,814176.0
2023-01-23 15:50:00,14.69,14.76,14.68,14.73,2562613.0,13.0249,13.087,13.0161,13.0604,2562613.0
2023-01-24 09:30:00,14.76,14.77,14.61,14.61,473917.0,13.087,13.0959,12.954,12.954,473917.0
2023-01-24 09:40:00,14.61,14.76,14.58,14.72,433219.0,12.954,13.087,12.9274,13.0515,433219.0
2023-01-24 09:50:00,14.73,14.77,14.64,14.65,296560.0,13.0604,13.0959,12.9806,12.9895,296560.0
2023-01-24 10:00:00,14.65,14.69,14.63,14.68,215666.0,12.9895,13.0249,12.9717,13.0161,215666.0
2023-01-24 10:10:00,14.68,14.77,14.66,14.7,173293.0,13.0161,13.0959,12.9983,13.0338,173293.0
2023-01-24 10:20:00,14.71,14.73,14.69,14.72,89208.0,13.0427,13.0604,13.0249,13.0515,89208.0
2023-01-24 10:30:00,14.73,14.76,14.71,14.74,411142.0,13.0604,13.087,13.0427,13.0693,411142.0
2023-01-24 10:40:00,14.74,14.77,14.73,14.76,148228.0,13.0693,13.0959,13.0604,13.087,148228.0
2023-01-24 10:50:00,14.76,14.8,14.75,14.79,269761.0,13.087,13.1225,13.0781,13.1136,269761.0
2023-01-24 11:00:00,14.79,14.81,14.78,14.81,225580.0,13.1136,13.1313,13.1047,13.1313,225580.0
2023-01-24 11:10:00,14.81,14.82,14.78,14.79,141488.0,13.1313,13.1402,13.1047,13.1136,141488.0
2023-01-24 11:20:00,14.78,14.8,14.75,14.76,169573.0,13.1047,13.1225,13.0781,13.087,169573.0
2023-01-24 11:30:00,14.76,14.77,14.73,14.74,229724.0,13.087,13.0959,13.0604,13.0693,229724.0
2023-01-24 11:40:00,14.75,14.75,14.7,14.71,329243.0,13.0781,13.0781,13.0338,13.0427,329243.0
2023-01-24 11:50:00,14.71,14.74,14.7,14.7,133089.0,13.0427,13.0693,13.0338,13.0338,133089.0
2023-01-24 12:00:00,14.71,14.71,14.66,14.71,280397.0,13.0427,13.0427,12.9983,13.0427,280397.0
2023-01-24 12:10:00,14.71,14.76,14.7,14.76,164202.0,13.0427,13.087,13.0338,13.087,164202.0
2023-01-24 12:20:00,14.76,14.79,14.75,14.79,171039.0,13.087,13.1136,13.0781,13.1136,171039.0
2023-01-24 12:30:00,14.78,14.81,14.77,14.79,232276.0,13.1047,13.1313,13.0959,13.1136,232276.0
2023-01-24 12:40:00,14.79,14.8,14.78,14.78,138515.0,13.1136,13.1225,13.1047,13.1047,138515.0
2023-01-24 12:50:00,14.79,14.8,14.78,14.79,56259.0,13.1136,13.1225,13.1047,13.1136,56259.0
2023-01-24 13:00:00,14.78,14.79,14.75,14.76,153063.0,13.1047,13.1136,13.0781,13.087,153063.0
2023-01-24 13:10:00,14.77,14.78,14.76,14.76,133061.0,13.0959,13.1047,13.087,13.087,133061.0
2023-01-24 13:20:00,14.77,14.77,14.75,14.77,101594.0,13.0959,13.0959,13.0781,13.0959,101594.0
2023-01-24 13:30:00,14.77,14.79,14.76,14.77,106246.0,13.0959,13.1136,13.087,13.0959,106246.0
2023-01-24 13:40:00,14.77,14.79,14.76,14.78,159984.0,13.0959,13.1136,13.087,13.1047,159984.0
2023-01-24 13:50:00,14.79,14.81,14.78,14.78,196612.0,13.1136,13.1313,13.1047,13.1047,196612.0
2023-01-24 14:00:00,14.79,14.79,14.75,14.76,241437.0,13.1136,13.1136,13.0781,13.087,241437.0
2023-01-24 14:10:00,14.76,14.76,14.72,14.72,167827.0,13.087,13.087,13.0515,13.0515,167827.0
2023-01-24 14:20:00,14.73,14.73,14.71,14.72,157151.0,13.0604,13.0604,13.0427,13.0515,157151.0
2023-01-24 14:30:00,14.72,14.76,14.71,14.76,241124.0,13.0515,13.087,13.0427,13.087,241124.0
2023-01-24 14:40:00,14.75,14.76,14.74,14.75,120318.0,13.0781,13.087,13.0693,13.0781,120318.0
2023-01-24 14:50:00,14.74,14.77,14.74,14.77,74066.0,13.0693,13.0959,13.0693,13.0959,74066.0
2023-01-24 15:00:00,14.77,14.78,14.76,14.77,137086.0,13.0959,13.1047,13.087,13.0959,137086.0
2023-01-24 15:10:00,14.76,14.77,14.74,14.76,279108.0,13.087,13.0959,13.0693,13.087,279108.0
2023-01-24 15:20:00,14.76,14.76,14.74,14.75,192508.0,13.087,13.087,13.0693,13.0781,192508.0
2023-01-24 15:30:00,14.75,14.75,14.72,14.74,291735.0,13.0781,13.0781,13.0515,13.0693,291735.0
2023-01-24 15:40:00,14.74,14.74,14.71,14.71,672152.0,13.0693,13.0693,13.0427,13.0427,672152.0
2023-01-24 15:50:00,14.72,14.73,14.67,14.69,1446893.0,13.0515,13.0604,13.0072,13.0249,1446893.0
2023-01-25 09:30:00,14.62,14.68,14.59,14.65,449484.0,12.9629,13.0161,12.9363,12.9895,449484.0
2023-01-25 09:40:00,14.65,14.66,14.58,14.58,347826.0,12.9895,12.9983,12.9274,12.9274,347826.0
2023-01-25 09:50:00,14.58,14.59,14.52,14.53,234896.0,12.9274,12.9363,12.8742,12.8831,234896.0
2023-01-25 10:00:00,14.54,14.64,14.52,14.61,838320.0,12.8919,12.9806,12.8742,12.954,838320.0
2023-01-25 10:10:00,14.61,14.61,14.49,14.5,379520.0,12.954,12.954,12.8476,12.8565,379520.0
2023-01-25 10:20:00,14.5,14.52,14.49,14.5,235925.0,12.8565,12.8742,12.8476,12.8565,235925.0
2023-01-25 10:30:00,14.5,14.54,14.46,14.48,312911.0,12.8565,12.8919,12.821,12.8387,312911.0
2023-01-25 10:40:00,14.48,14.54,14.47,14.53,210361.0,12.8387,12.8919,12.8299,12.8831,210361.0
2023-01-25 10:50:00,14.52,14.54,14.5,14.54,181220.0,12.8742,12.8919,12.8565,12.8919,181220.0
2023-01-25 11:00:00,14.53,14.57,14.53,14.56,152115.0,12.8831,12.9185,12.8831,12.9097,152115.0
2023-01-25 11:10:00,14.57,14.61,14.56,14.61,287305.0,12.9185,12.954,12.9097,12.954,287305.0
2023-01-25 11:20:00,14.6,14.62,14.59,14.61,164453.0,12.9451,12.9629,12.9363,12.954,164453.0
2023-01-25 11:30:00,14.61,14.64,14.6,14.63,155497.0,12.954,12.9806,12.9451,12.9717,155497.0
2023-01-25 11:40:00,14.63,14.64,14.61,14.63,175977.0,12.9717,12.9806,12.954,12.9717,175977.0
2023-01-25 11:50:00,14.64,14.67,14.63,14.67,154531.0,12.9806,13.0072,12.9717,13.0072,154531.0
2023-01-25 12:00:00,14.67,14.68,14.65,14.68,151969.0,13.0072,13.0161,12.9895,13.0161,151969.0
2023-01-25 12:10:00,14.68,14.7,14.66,14.69,156469.0,13.0161,13.0338,12.9983,13.0249,156469.0
2023-01-25 12:20:00,14.69,14.7,14.65,14.67,283921.0,13.0249,13.0338,12.9895,13.0072,283921.0
2023-01-25 12:30:00,14.67,14.71,14.66,14.7,145178.0,13.0072,13.0427,12.9983,13.0338,145178.0
2023-01-25 12:40:00,14.7,14.7,14.68,14.69,139424.0,13.0338,13.0338,13.0161,13.0249,139424.0
2023-01-25 12:50:00,14.69,14.7,14.68,14.69,158828.0,13.0249,13.0338,13.0161,13.0249,158828.0
2023-01-25 13:00:00,14.69,14.7,14.68,14.69,194227.0,13.0249,13.0338,13.0161,13.0249,194227.0
2023-01-25 13:10:00,14.7,14.72,14.69,14.71,212238.0,13.0338,13.0515,13.0249,13.0427,212238.0
2023-01-25 13:20:00,14.71,14.72,14.7,14.72,118948.0,13.0427,13.0515,13.0338,13.0515,118948.0
2023-01-25 13:30:00,14.72,14.72,14.69,14.7,164083.0,13.0515,13.0515,13.0249,13.0338,164083.0
2023-01-25 13:40:00,14.69,14.7,14.67,14.7,100671.0,13.0249,13.0338,13.0072,13.0338,100671.0
2023-01-25 13:50:00,14.7,14.71,14.69,14.71,99751.0,13.0338,13.0427,13.0249,13.0427,99751.0
2023-01-25 14:00:00,14.71,14.72,14.69,14.7,129504.0,13.0427,13.0515,13.0249,13.0338,129504.0
2023-01-25 14:10:00,14.7,14.73,14.7,14.71,253821.0,13.0338,13.0604,13.0338,13.0427,253821.0
2023-01-25 14:20:00,14.71,14.72,14.65,14.66,252022.0,13.0427,13.0515,12.9895,12.9983,252022.0
2023-01-25 14:30:00,14.66,14.68,14.64,14.67,185495.0,12.9983,13.0161,12.9806,13.0072,185495.0
2023-01-25 14:40:00,14.68,14.7,14.67,14.69,199352.0,13.0161,13.0338,13.0072,13.0249,199352.0
2023-01-25 14:50:00,14.7,14.7,14.68,14.68,129658.0,13.0338,13.0338,13.0161,13.0161,129658.0
2023-01-25 15:00:00,14.68,14.7,14.68,14.69,206841.0,13.0161,13.0338,13.0161,13.0249,206841.0
2023-01-25 15:10:00,14.68,14.69,14.64,14.66,417604.0,13.0161,13.0249,12.9806,12.9983,417604.0
2023-01-25 15:20:00,14.66,14.68,14.65,14.68,427213.0,12.9983,13.0161,12.9895,13.0161,427213.0
2023-01-25 15:30:00,14.68,14.7,14.65,14.7,872965.0,13.0161,13.0338,12.9895,13.0338,872965.0
2023-01-25 15:40:00,14.69,14.73,14.69,14.72,948988.0,13.0249,13.0604,13.0249,13.0515,948988.0
2023-01-25 15:50:00,14.72,14.75,14.7,14.75,1093826.0,13.0515,13.0781,13.0338,13.0781,1093826.0
2023-01-26 09:30:00,14.89,14.92,14.83,14.92,445660.0,13.2023,13.2289,13.1491,13.2289,445660.0
2023-01-26 09:40:00,14.92,14.95,14.83,14.83,323134.0,13.2289,13.2555,13.1491,13.1491,323134.0
2023-01-26 09:50:00,14.83,14.84,14.8,14.83,227796.0,13.1491,13.1579,13.1225,13.1491,227796.0
2023-01-26 10:00:00,14.83,14.9,14.82,14.85,481890.0,13.1491,13.2111,13.1402,13.1668,481890.0
2023-01-26 10:10:00,14.85,14.91,14.82,14.9,285711.0,13.1668,13.22,13.1402,13.2111,285711.0
2023-01-26 10:20:00,14.9,14.93,14.87,14.92,249964.0,13.2111,13.2377,13.1845,13.2289,249964.0
2023-01-26 10:30:00,14.92,14.95,14.9,14.93,216253.0,13.2289,13.2555,13.2111,13.2377,216253.0
2023-01-26 10:40:00,14.93,14.95,14.87,14.88,560466.0,13.2377,13.2555,13.1845,13.1934,560466.0
2023-01-26 10:50:00,14.88,14.89,14.8,14.81,361874.0,13.1934,13.2023,13.1225,13.1313,361874.0
2023-01-26 11:00:00,14.82,14.87,14.81,14.83,358282.0,13.1402,13.1845,13.1313,13.1491,358282.0
2023-01-26 11:10:00,14.83,14.88,14.81,14.85,259327.0,13.1491,13.1934,13.1313,13.1668,259327.0
2023-01-26 11:20:00,14.85,14.86,14.78,14.85,331346.0,13.1668,13.1757,13.1047,13.1668,331346.0
2023-01-26 11:30:00,14.85,14.85,14.82,14.83,304324.0,13.1668,13.1668,13.1402,13.1491,304324.0
2023-01-26 11:40:00,14.83,14.86,14.82,14.85,233368.0,13.1491,13.1757,13.1402,13.1668,233368.0
2023-01-26 11:50:00,14.85,14.86,14.83,14.85,187960.0,13.1668,13.1757,13.1491,13.1668,187960.0
2023-01-26 12:00:00,14.85,14.87,14.83,14.83,151972.0,13.1668,13.1845,13.1491,13.1491,151972.0
2023-01-26 12:10:00,14.84,14.86,14.82,14.84,249154.0,13.1579,13.1757,13.1402,13.1579,249154.0
2023-01-26 12:20:00,14.83,14.84,14.81,14.83,110204.0,13.1491,13.1579,13.1313,13.1491,110204.0
2023-01-26 12:30:00,14.83,14.84,14.81,14.84,161712.0,13.1491,13.1579,13.1313,13.1579,161712.0
2023-01-26 12:40:00,14.83,14.84,14.79,14.79,95529.0,13.1491,13.1579,13.1136,13.1136,95529.0
2023-01-26 12:50:00,14.79,14.83,14.79,14.82,200531.0,13.1136,13.1491,13.1136,13.1402,200531.0
2023-01-26 13:00:00,14.82,14.83,14.8,14.82,162314.0,13.1402,13.1491,13.1225,13.1402,162314.0
2023-01-26 13:10:00,14.82,14.84,14.81,14.82,199662.0,13.1402,13.1579,13.1313,13.1402,199662.0
2023-01-26 13:20:00,14.83,14.84,14.82,14.83,62571.0,13.1491,13.1579,13.1402,13.1491,62571.0
2023-01-26 13:30:00,14.84,14.86,14.83,14.86,71625.0,13.1579,13.1757,13.1491,13.1757,71625.0
2023-01-26 13:40:00,14.86,14.87,14.85,14.86,120177.0,13.1757,13.1845,13.1668,13.1757,120177.0
2023-01-26 13:50:00,14.86,14.86,14.84,14.86,128371.0,13.1757,13.1757,13.1579,13.1757,128371.0
2023-01-26 14:00:00,14.86,14.88,14.85,14.88,89035.0,13.1757,13.1934,13.1668,13.1934,89035.0
2023-01-26 14:10:00,14.88,14.89,14.87,14.89,96809.0,13.1934,13.2023,13.1845,13.2023,96809.0
2023-01-26 14:20:00,14.89,14.89,14.85,14.86,152919.0,13.2023,13.2023,13.1668,13.1757,152919.0
2023-01-26 14:30:00,14.86,14.89,14.85,14.88,112971.0,13.1757,13.2023,13.1668,13.1934,112971.0
2023-01-26 14:40:00,14.88,14.91,14.87,14.91,72519.0,13.1934,13.22,13.1845,13.22,72519.0
2023-01-26 14:50:00,14.91,14.91,14.89,14.91,96663.0,13.22,13.22,13.2023,13.22,96663.0
2023-01-26 15:00:00,14.91,14.92,14.88,14.9,167336.0,13.22,13.2289,13.1934,13.2111,167336.0
2023-01-26 15:10:00,14.9,14.93,14.89,14.92,211373.0,13.2111,13.2377,13.2023,13.2289,211373.0
2023-01-26 15:20:00,14.91,14.92,14.9,14.91,169566.0,13.22,13.2289,13.2111,13.22,169566.0
2023-01-26 15:30:00,14.91,14.93,14.9,14.91,271965.0,13.22,13.2377,13.2111,13.22,271965.0
2023-01-26 15:40:00,14.91,14.92,14.9,14.92,337908.0,13.22,13.2289,13.2111,13.2289,337908.0
2023-01-26 15:50:00,14.92,14.93,14.87,14.92,1885393.0,13.2289,13.2377,13.1845,13.2289,1885393.0
2023-01-27 09:30:00,14.92,14.97,14.9,14.92,302384.0,13.2289,13.2732,13.2111,13.2289,302384.0
2023-01-27 09:40:00,14.93,14.97,14.92,14.94,277357.0,13.2377,13.2732,13.2289,13.2466,277357.0
2023-01-27 09:50:00,14.94,14.99,14.93,14.96,175209.0,13.2466,13.2909,13.2377,13.2643,175209.0
2023-01-27 10:00:00,14.96,15.01,14.93,14.99,261970.0,13.2643,13.3087,13.2377,13.2909,261970.0
2023-01-27 10:10:00,15.0,15.04,14.99,15.03,271924.0,13.2998,13.3353,13.2909,13.3264,271924.0
2023-01-27 10:20:00,15.03,15.05,14.96,15.0,248663.0,13.3264,13.3441,13.2643,13.2998,248663.0
2023-01-27 10:30:00,15.0,15.03,14.98,15.03,269821.0,13.2998,13.3264,13.2821,13.3264,269821.0
2023-01-27 10:40:00,15.02,15.03,14.97,14.99,192050.0,13.3175,13.3264,13.2732,13.2909,192050.0
2023-01-27 10:50:00,14.99,15.0,14.94,14.96,178128.0,13.2909,13.2998,13.2466,13.2643,178128.0
2023-01-27 11:00:00,14.96,14.96,14.92,14.93,230652.0,13.2643,13.2643,13.2289,13.2377,230652.0
2023-01-27 11:10:00,14.93,14.96,14.91,14.95,119574.0,13.2377,13.2643,13.22,13.2555,119574.0
2023-01-27 11:20:00,14.95,14.97,14.94,14.97,180301.0,13.2555,13.2732,13.2466,13.2732,180301.0
2023-01-27 11:30:00,14.97,14.99,14.96,14.96,133793.0,13.2732,13.2909,13.2643,13.2643,133793.0
2023-01-27 11:40:00,14.97,15.0,14.96,14.98,162730.0,13.2732,13.2998,13.2643,13.2821,162730.0
2023-01-27 11:50:00,14.98,14.98,14.94,14.95,136491.0,13.2821,13.2821,13.2466,13.2555,136491.0
2023-01-27 12:00:00,14.95,14.96,14.93,14.95,157732.0,13.2555,13.2643,13.2377,13.2555,157732.0
2023-01-27 12:10:00,14.95,15.0,14.93,14.99,292030.0,13.2555,13.2998,13.2377,13.2909,292030.0
2023-01-27 12:20:00,14.99,15.0,14.97,14.98,99156.0,13.2909,13.2998,13.2732,13.2821,99156.0
2023-01-27 12:30:00,14.98,14.99,14.96,14.98,155535.0,13.2821,13.2909,13.2643,13.2821,155535.0
2023-01-27 12:40:00,14.99,14.99,14.97,14.99,108098.0,13.2909,13.2909,13.2732,13.2909,108098.0
2023-01-27 12:50:00,14.99,15.03,14.98,14.99,363381.0,13.2909,13.3264,13.2821,13.2909,363381.0
2023-01-27 13:00:00,15.0,15.0,14.96,14.98,154923.0,13.2998,13.2998,13.2643,13.2821,154923.0
2023-01-27 13:10:00,14.98,14.99,14.95,14.97,196905.0,13.2821,13.2909,13.2555,13.2732,196905.0
2023-01-27 13:20:00,14.98,14.98,14.95,14.96,212453.0,13.2821,13.2821,13.2555,13.2643,212453.0
2023-01-27 13:30:00,14.96,14.99,14.94,14.99,233397.0,13.2643,13.2909,13.2466,13.2909,233397.0
2023-01-27 13:40:00,14.99,15.01,14.96,15.01,465927.0,13.2909,13.3087,13.2643,13.3087,465927.0
2023-01-27 13:50:00,15.0,15.01,14.98,15.0,306555.0,13.2998,13.3087,13.2821,13.2998,306555.0
2023-01-27 14:00:00,14.99,15.01,14.98,15.0,198197.0,13.2909,13.3087,13.2821,13.2998,198197.0
2023-01-27 14:10:00,15.0,15.03,14.99,15.03,113923.0,13.2998,13.3264,13.2909,13.3264,113923.0
2023-01-27 14:20:00,15.03,15.05,15.02,15.03,259136.0,13.3264,13.3441,13.3175,13.3264,259136.0
2023-01-27 14:30:00,15.03,15.04,14.99,15.02,504169.0,13.3264,13.3353,13.2909,13.3175,504169.0
2023-01-27 14:40:00,15.02,15.05,15.01,15.05,225845.0,13.3175,13.3441,13.3087,13.3441,225845.0
2023-01-27 14:50:00,15.05,15.05,15.03,15.04,77348.0,13.3441,13.3441,13.3264,13.3353,77348.0
2023-01-27 15:00:00,15.04,15.06,15.03,15.06,170827.0,13.3353,13.353,13.3264,13.353,170827.0
2023-01-27 15:10:00,15.05,15.05,15.0,15.02,226106.0,13.3441,13.3441,13.2998,13.3175,226106.0
2023-01-27 15:20:00,15.02,15.04,14.99,15.04,440633.0,13.3175,13.3353,13.2909,13.3353,440633.0
2023-01-27 15:30:00,15.04,15.06,15.03,15.04,467462.0,13.3353,13.353,13.3264,13.3353,467462.0
2023-01-27 15:40:00,15.04,15.05,15.0,15.01,477545.0,13.3353,13.3441,13.2998,13.3087,477545.0
2023-01-27 15:50:00,15.0,15.02,14.98,15.01,1221911.0,13.2998,13.3175,13.2821,13.3087,1221911.0
2023-01-30 09:30:00,14.93,14.97,14.91,14.94,317684.0,13.2377,13.2732,13.22,13.2466,317684.0
2023-01-30 09:40:00,14.93,14.98,14.9,14.95,364546.0,13.2377,13.2821,13.2111,13.2555,364546.0
2023-01-30 09:50:00,14.96,15.0,14.92,14.96,386244.0,13.2643,13.2998,13.2289,13.2643,386244.0
2023-01-30 10:00:00,14.96,15.02,14.96,15.0,231768.0,13.2643,13.3175,13.2643,13.2998,231768.0
2023-01-30 10:10:00,15.0,15.02,14.98,14.99,226453.0,13.2998,13.3175,13.2821,13.2909,226453.0
2023-01-30 10:20:00,14.99,14.99,14.96,14.99,147379.0,13.2909,13.2909,13.2643,13.2909,147379.0
2023-01-30 10:30:00,14.99,14.99,14.94,14.96,335376.0,13.2909,13.2909,13.2466,13.2643,335376.0
2023-01-30 10:40:00,14.96,14.97,14.93,14.96,201318.0,13.2643,13.2732,13.2377,13.2643,201318.0
2023-01-30 10:50:00,14.96,14.99,14.94,14.96,133716.0,13.2643,13.2909,13.2466,13.2643,133716.0
2023-01-30 11:00:00,14.96,14.98,14.94,14.95,110459.0,13.2643,13.2821,13.2466,13.2555,110459.0
2023-01-30 11:10:00,14.95,14.99,14.94,14.99,191335.0,13.2555,13.2909,13.2466,13.2909,191335.0
2023-01-30 11:20:00,14.99,14.99,14.96,14.96,113635.0,13.2909,13.2909,13.2643,13.2643,113635.0
2023-01-30 11:30:00,14.97,14.99,14.94,14.95,132947.0,13.2732,13.2909,13.2466,13.2555,132947.0
2023-01-30 11:40:00,14.95,14.97,14.94,14.94,71449.0,13.2555,13.2732,13.2466,13.2466,71449.0
2023-01-30 11:50:00,14.95,14.95,14.91,14.94,155801.0,13.2555,13.2555,13.22,13.2466,155801.0
2023-01-30 12:00:00,14.94,14.96,14.93,14.93,98069.0,13.2466,13.2643,13.2377,13.2377,98069.0
2023-01-30 12:10:00,14.93,14.95,14.92,14.94,102789.0,13.2377,13.2555,13.2289,13.2466,102789.0
2023-01-30 12:20:00,14.93,14.94,14.91,14.94,104517.0,13.2377,13.2466,13.22,13.2466,104517.0
2023-01-30 12:30:00,14.93,14.94,14.91,14.92,129835.0,13.2377,13.2466,13.22,13.2289,129835.0
2023-01-30 12:40:00,14.92,14.94,14.91,14.91,127725.0,13.2289,13.2466,13.22,13.22,127725.0
2023-01-30 12:50:00,14.92,14.92,14.9,14.92,124048.0,13.2289,13.2289,13.2111,13.2289,124048.0
2023-01-30 13:00:00,14.92,14.93,14.89,14.92,162518.0,13.2289,13.2377,13.2023,13.2289,162518.0
2023-01-30 13:10:00,14.92,14.96,14.92,14.95,103929.0,13.2289,13.2643,13.2289,13.2555,103929.0
2023-01-30 13:20:00,14.96,14.96,14.93,14.95,132558.0,13.2643,13.2643,13.2377,13.2555,132558.0
2023-01-30 13:30:00,14.94,14.95,14.92,14.94,134104.0,13.2466,13.2555,13.2289,13.2466,134104.0
2023-01-30 13:40:00,14.94,14.96,14.93,14.96,105487.0,13.2466,13.2643,13.2377,13.2643,105487.0
2023-01-30 13:50:00,14.96,14.96,14.94,14.96,156941.0,13.2643,13.2643,13.2466,13.2643,156941.0
2023-01-30 14:00:00,14.96,14.97,14.92,14.92,159816.0,13.2643,13.2732,13.2289,13.2289,159816.0
2023-01-30 14:10:00,14.93,14.95,14.92,14.95,97673.0,13.2377,13.2555,13.2289,13.2555,97673.0
2023-01-30 14:20:00,14.95,14.95,14.92,14.93,101516.0,13.2555,13.2555,13.2289,13.2377,101516.0
2023-01-30 14:30:00,14.93,14.93,14.91,14.93,138138.0,13.2377,13.2377,13.22,13.2377,138138.0
2023-01-30 14:40:00,14.93,14.93,14.9,14.91,95073.0,13.2377,13.2377,13.2111,13.22,95073.0
2023-01-30 14:50:00,14.91,14.92,14.88,14.92,192453.0,13.22,13.2289,13.1934,13.2289,192453.0
2023-01-30 15:00:00,14.92,14.93,14.9,14.9,182845.0,13.2289,13.2377,13.2111,13.2111,182845.0
2023-01-30 15:10:00,14.91,14.92,14.88,14.89,201635.0,13.22,13.2289,13.1934,13.2023,201635.0
2023-01-30 15:20:00,14.89,14.89,14.86,14.87,196506.0,13.2023,13.2023,13.1757,13.1845,196506.0
2023-01-30 15:30:00,14.87,14.91,14.86,14.91,197626.0,13.1845,13.22,13.1757,13.22,197626.0
2023-01-30 15:40:00,14.91,14.91,14.87,14.88,243554.0,13.22,13.22,13.1845,13.1934,243554.0
2023-01-30 15:50:00,14.87,14.88,14.83,14.84,1238688.0,13.1845,13.1934,13.1491,13.1579,1238688.0
2023-01-31 09:30:00,14.85,14.9,14.79,14.82,268889.0,13.1668,13.2111,13.1136,13.1402,268889.0
2023-01-31 09:40:00,14.82,14.82,14.75,14.79,242473.0,13.1402,13.1402,13.0781,13.1136,242473.0
2023-01-31 09:50:00,14.8,14.82,14.75,14.76,203016.0,13.1225,13.1402,13.0781,13.087,203016.0
2023-01-31 10:00:00,14.76,14.83,14.75,14.78,245577.0,13.087,13.1491,13.0781,13.1047,245577.0
2023-01-31 10:10:00,14.78,14.83,14.77,14.81,193388.0,13.1047,13.1491,13.0959,13.1313,193388.0
2023-01-31 10:20:00,14.81,14.85,14.79,14.84,201981.0,13.1313,13.1668,13.1136,13.1579,201981.0
2023-01-31 10:30:00,14.84,14.87,14.84,14.85,217056.0,13.1579,13.1845,13.1579,13.1668,217056.0
2023-01-31 10:40:00,14.85,14.88,14.84,14.88,160010.0,13.1668,13.1934,13.1579,13.1934,160010.0
2023-01-31 10:50:00,14.88,14.9,14.86,14.9,207651.0,13.1934,13.2111,13.1757,13.2111,207651.0
2023-01-31 11:00:00,14.9,14.93,14.9,14.93,163885.0,13.2111,13.2377,13.2111,13.2377,163885.0
2023-01-31 11:10:00,14.93,14.94,14.91,14.92,215048.0,13.2377,13.2466,13.22,13.2289,215048.0
2023-01-31 11:20:00,14.92,14.94,14.91,14.93,158053.0,13.2289,13.2466,13.22,13.2377,158053.0
2023-01-31 11:30:00,14.94,14.94,14.92,14.93,120359.0,13.2466,13.2466,13.2289,13.2377,120359.0
2023-01-31 11:40:00,14.93,14.93,14.9,14.92,169207.0,13.2377,13.2377,13.2111,13.2289,169207.0
2023-01-31 11:50:00,14.92,14.96,14.91,14.96,166140.0,13.2289,13.2643,13.22,13.2643,166140.0
2023-01-31 12:00:00,14.96,14.96,14.94,14.96,137509.0,13.2643,13.2643,13.2466,13.2643,137509.0
2023-01-31 12:10:00,14.96,14.98,14.93,14.96,172243.0,13.2643,13.2821,13.2377,13.2643,172243.0
2023-01-31 12:20:00,14.96,14.98,14.95,14.97,90231.0,13.2643,13.2821,13.2555,13.2732,90231.0
2023-01-31 12:30:00,14.97,14.99,14.96,14.99,158662.0,13.2732,13.2909,13.2643,13.2909,158662.0
2023-01-31 12:40:00,14.99,15.01,14.98,15.01,124397.0,13.2909,13.3087,13.2821,13.3087,124397.0
2023-01-31 12:50:00,15.01,15.01,14.99,15.01,100338.0,13.3087,13.3087,13.2909,13.3087,100338.0
2023-01-31 13:00:00,15.01,15.02,15.0,15.01,161584.0,13.3087,13.3175,13.2998,13.3087,161584.0
2023-01-31 13:10:00,15.01,15.03,14.99,15.01,198366.0,13.3087,13.3264,13.2909,13.3087,198366.0
2023-01-31 13:20:00,15.01,15.03,14.98,15.02,287589.0,13.3087,13.3264,13.2821,13.3175,287589.0
2023-01-31 13:30:00,15.02,15.03,15.0,15.02,602865.0,13.3175,13.3264,13.2998,13.3175,602865.0
2023-01-31 13:40:00,15.02,15.05,15.01,15.05,443163.0,13.3175,13.3441,13.3087,13.3441,443163.0
2023-01-31 13:50:00,15.04,15.07,15.03,15.07,295438.0,13.3353,13.3619,13.3264,13.3619,295438.0
2023-01-31 14:00:00,15.07,15.09,15.06,15.08,177206.0,13.3619,13.3796,13.353,13.3707,177206.0
2023-01-31 14:10:00,15.08,15.08,15.06,15.07,167165.0,13.3707,13.3707,13.353,13.3619,167165.0
2023-01-31 14:20:00,15.07,15.07,15.05,15.07,140567.0,13.3619,13.3619,13.3441,13.3619,140567.0
2023-01-31 14:30:00,15.06,15.08,15.06,15.07,109608.0,13.353,13.3707,13.353,13.3619,109608.0
2023-01-31 14:40:00,15.07,15.09,15.07,15.08,124260.0,13.3619,13.3796,13.3619,13.3707,124260.0
2023-01-31 14:50:00,15.08,15.08,15.06,15.07,158740.0,13.3707,13.3707,13.353,13.3619,158740.0
2023-01-31 15:00:00,15.07,15.09,15.06,15.09,194022.0,13.3619,13.3796,13.353,13.3796,194022.0
2023-01-31 15:10:00,15.09,15.09,15.05,15.06,285550.0,13.3796,13.3796,13.3441,13.353,285550.0
2023-01-31 15:20:00,15.06,15.08,15.05,15.07,249053.0,13.353,13.3707,13.3441,13.3619,249053.0
2023-01-31 15:30:00,15.07,15.1,15.06,15.1,593118.0,13.3619,13.3885,13.353,13.3885,593118.0
2023-01-31 15:40:00,15.1,15.14,15.09,15.12,597919.0,13.3885,13.4239,13.3796,13.4062,597919.0
2023-01-31 15:50:00,15.12,15.2,15.07,15.19,5361177.0,13.4062,13.4771,13.3619,13.4683,5361177.0
2023-02-01 09:30:00,15.0,15.08,14.93,15.05,566157.0,13.2998,13.3707,13.2377,13.3441,566157.0
2023-02-01 09:40:00,15.05,15.1,15.04,15.08,350005.0,13.3441,13.3885,13.3353,13.3707,350005.0
2023-02-01 09:50:00,15.08,15.11,15.07,15.07,311204.0,13.3707,13.3973,13.3619,13.3619,311204.0
2023-02-01 10:00:00,15.08,15.09,15.02,15.05,321373.0,13.3707,13.3796,13.3175,13.3441,321373.0
2023-02-01 10:10:00,15.05,15.12,15.05,15.09,281786.0,13.3441,13.4062,13.3441,13.3796,281786.0
2023-02-01 10:20:00,15.09,15.17,15.08,15.16,246891.0,13.3796,13.4505,13.3707,13.4417,246891.0
2023-02-01 10:30:00,15.17,15.19,15.14,15.18,225446.0,13.4505,13.4683,13.4239,13.4594,225446.0
2023-02-01 10:40:00,15.17,15.19,15.13,15.14,197111.0,13.4505,13.4683,13.4151,13.4239,197111.0
2023-02-01 10:50:00,15.14,15.14,15.1,15.12,250740.0,13.4239,13.4239,13.3885,13.4062,250740.0
2023-02-01 11:00:00,15.12,15.13,15.09,15.11,326778.0,13.4062,13.4151,13.3796,13.3973,326778.0
2023-02-01 11:10:00,15.11,15.14,15.1,15.14,69183.0,13.3973,13.4239,13.3885,13.4239,69183.0
2023-02-01 11:20:00,15.14,15.19,15.13,15.19,138857.0,13.4239,13.4683,13.4151,13.4683,138857.0
2023-02-01 11:30:00,15.19,15.2,15.17,15.19,160886.0,13.4683,13.4771,13.4505,13.4683,160886.0
2023-02-01 11:40:00,15.19,15.21,15.18,15.2,176128.0,13.4683,13.486,13.4594,13.4771,176128.0
2023-02-01 11:50:00,15.19,15.2,15.18,15.19,199478.0,13.4683,13.4771,13.4594,13.4683,199478.0
2023-02-01 12:00:00,15.2,15.21,15.17,15.2,163366.0,13.4771,13.486,13.4505,13.4771,163366.0
2023-02-01 12:10:00,15.2,15.21,15.16,15.17,166692.0,13.4771,13.486,13.4417,13.4505,166692.0
2023-02-01 12:20:00,15.17,15.19,15.16,15.18,93201.0,13.4505,13.4683,13.4417,13.4594,93201.0
2023-02-01 12:30:00,15.18,15.21,15.18,15.19,251589.0,13.4594,13.486,13.4594,13.4683,251589.0
2023-02-01 12:40:00,15.19,15.2,15.17,15.18,134725.0,13.4683,13.4771,13.4505,13.4594,134725.0
2023-02-01 12:50:00,15.18,15.18,15.14,15.16,226998.0,13.4594,13.4594,13.4239,13.4417,226998.0
2023-02-01 13:00:00,15.16,15.2,15.15,15.19,152395.0,13.4417,13.4771,13.4328,13.4683,152395.0
2023-02-01 13:10:00,15.2,15.2,15.16,15.18,149695.0,13.4771,13.4771,13.4417,13.4594,149695.0
2023-02-01 13:20:00,15.18,15.19,15.17,15.19,213688.0,13.4594,13.4683,13.4505,13.4683,213688.0
2023-02-01 13:30:00,15.18,15.2,15.17,15.17,124871.0,13.4594,13.4771,13.4505,13.4505,124871.0
2023-02-01 13:40:00,15.18,15.19,15.15,15.16,203010.0,13.4594,13.4683,13.4328,13.4417,203010.0
2023-02-01 13:50:00,15.16,15.19,15.15,15.16,131820.0,13.4417,13.4683,13.4328,13.4417,131820.0
2023-02-01 14:00:00,15.16,15.17,15.08,15.14,523813.0,13.4417,13.4505,13.3707,13.4239,523813.0
2023-02-01 14:10:00,15.14,15.17,15.1,15.13,304340.0,13.4239,13.4505,13.3885,13.4151,304340.0
2023-02-01 14:20:00,15.13,15.15,15.12,15.14,330549.0,13.4151,13.4328,13.4062,13.4239,330549.0
2023-02-01 14:30:00,15.14,15.25,15.07,15.24,814950.0,13.4239,13.5215,13.3619,13.5126,814950.0
2023-02-01 14:40:00,15.24,15.33,15.21,15.28,674171.0,13.5126,13.5924,13.486,13.5481,674171.0
2023-02-01 14:50:00,15.29,15.32,15.26,15.29,561299.0,13.5569,13.5835,13.5303,13.5569,561299.0
2023-02-01 15:00:00,15.29,15.37,15.28,15.37,404534.0,13.5569,13.6279,13.5481,13.6279,404534.0
2023-02-01 15:10:00,15.37,15.37,15.28,15.31,480384.0,13.6279,13.6279,13.5481,13.5747,480384.0
2023-02-01 15:20:00,15.31,15.31,15.27,15.29,331455.0,13.5747,13.5747,13.5392,13.5569,331455.0
2023-02-01 15:30:00,15.29,15.36,15.27,15.34,766726.0,13.5569,13.619,13.5392,13.6013,766726.0
2023-02-01 15:40:00,15.34,15.34,15.22,15.23,1686070.0,13.6013,13.6013,13.4949,13.5037,1686070.0
2023-02-01 15:50:00,15.22,15.23,15.16,15.23,1570044.0,13.4949,13.5037,13.4417,13.5037,1570044.0
2023-02-02 09:30:00,15.28,15.34,15.17,15.19,972489.0,13.5481,13.6013,13.4505,13.4683,972489.0
2023-02-02 09:40:00,15.19,15.26,15.15,15.24,467710.0,13.4683,13.5303,13.4328,13.5126,467710.0
2023-02-02 09:50:00,15.25,15.26,15.2,15.23,463592.0,13.5215,13.5303,13.4771,13.5037,463592.0
2023-02-02 10:00:00,15.23,15.28,15.21,15.25,516153.0,13.5037,13.5481,13.486,13.5215,516153.0
2023-02-02 10:10:00,15.24,15.28,15.21,15.28,170625.0,13.5126,13.5481,13.486,13.5481,170625.0
2023-02-02 10:20:00,15.28,15.32,15.27,15.31,324541.0,13.5481,13.5835,13.5392,13.5747,324541.0
2023-02-02 10:30:00,15.31,15.4,15.31,15.4,647327.0,13.5747,13.6545,13.5747,13.6545,647327.0
2023-02-02 10:40:00,15.39,15.5,15.39,15.5,391717.0,13.6456,13.7431,13.6456,13.7431,391717.0
2023-02-02 10:50:00,15.5,15.59,15.49,15.58,379422.0,13.7431,13.8229,13.7343,13.8141,379422.0
2023-02-02 11:00:00,15.58,15.6,15.55,15.6,276991.0,13.8141,13.8318,13.7875,13.8318,276991.0
2023-02-02 11:10:00,15.6,15.6,15.53,15.54,254498.0,13.8318,13.8318,13.7697,13.7786,254498.0
2023-02-02 11:20:00,15.54,15.55,15.49,15.5,526879.0,13.7786,13.7875,13.7343,13.7431,526879.0
2023-02-02 11:30:00,15.5,15.51,15.47,15.48,650512.0,13.7431,13.752,13.7165,13.7254,650512.0
2023-02-02 11:40:00,15.48,15.49,15.45,15.46,270836.0,13.7254,13.7343,13.6988,13.7077,270836.0
2023-02-02 11:50:00,15.46,15.48,15.43,15.45,261553.0,13.7077,13.7254,13.6811,13.6988,261553.0
2023-02-02 12:00:00,15.45,15.47,15.43,15.45,250561.0,13.6988,13.7165,13.6811,13.6988,250561.0
2023-02-02 12:10:00,15.45,15.47,15.43,15.44,307339.0,13.6988,13.7165,13.6811,13.6899,307339.0
2023-02-02 12:20:00,15.43,15.46,15.42,15.46,284625.0,13.6811,13.7077,13.6722,13.7077,284625.0
2023-02-02 12:30:00,15.45,15.47,15.44,15.46,211539.0,13.6988,13.7165,13.6899,13.7077,211539.0
2023-02-02 12:40:00,15.46,15.52,15.44,15.5,252157.0,13.7077,13.7609,13.6899,13.7431,252157.0
2023-02-02 12:50:00,15.51,15.51,15.48,15.51,247960.0,13.752,13.752,13.7254,13.752,247960.0
2023-02-02 13:00:00,15.51,15.53,15.5,15.51,178659.0,13.752,13.7697,13.7431,13.752,178659.0
2023-02-02 13:10:00,15.5,15.52,15.48,15.5,297507.0,13.7431,13.7609,13.7254,13.7431,297507.0
2023-02-02 13:20:00,15.5,15.51,15.48,15.5,112017.0,13.7431,13.752,13.7254,13.7431,112017.0
2023-02-02 13:30:00,15.5,15.51,15.49,15.51,115512.0,13.7431,13.752,13.7343,13.752,115512.0
2023-02-02 13:40:00,15.51,15.52,15.48,15.5,267912.0,13.752,13.7609,13.7254,13.7431,267912.0
2023-02-02 13:50:00,15.5,15.52,15.49,15.51,304230.0,13.7431,13.7609,13.7343,13.752,304230.0
2023-02-02 14:00:00,15.51,15.53,15.5,15.5,208286.0,13.752,13.7697,13.7431,13.7431,208286.0
2023-02-02 14:10:00,15.5,15.51,15.45,15.49,364900.0,13.7431,13.752,13.6988,13.7343,364900.0
2023-02-02 14:20:00,15.49,15.49,15.45,15.46,233579.0,13.7343,13.7343,13.6988,13.7077,233579.0
2023-02-02 14:30:00,15.46,15.48,15.43,15.44,311734.0,13.7077,13.7254,13.6811,13.6899,311734.0
2023-02-02 14:40:00,15.44,15.44,15.41,15.43,361623.0,13.6899,13.6899,13.6633,13.6811,361623.0
2023-02-02 14:50:00,15.44,15.46,15.38,15.4,308646.0,13.6899,13.7077,13.6367,13.6545,308646.0
2023-02-02 15:00:00,15.4,15.44,15.38,15.41,349595.0,13.6545,13.6899,13.6367,13.6633,349595.0
2023-02-02 15:10:00,15.41,15.42,15.38,15.4,387899.0,13.6633,13.6722,13.6367,13.6545,387899.0
2023-02-02 15:20:00,15.39,15.42,15.38,15.41,476159.0,13.6456,13.6722,13.6367,13.6633,476159.0
2023-02-02 15:30:00,15.41,15.45,15.4,15.44,494995.0,13.6633,13.6988,13.6545,13.6899,494995.0
2023-02-02 15:40:00,15.44,15.47,15.42,15.47,759873.0,13.6899,13.7165,13.6722,13.7165,759873.0
2023-02-02 15:50:00,15.47,15.52,15.47,15.5,1521062.0,13.7165,13.7609,13.7165,13.7431,1521062.0
2023-02-03 09:30:00,15.38,15.44,15.37,15.43,290718.0,13.6367,13.6899,13.6279,13.6811,290718.0
2023-02-03 09:40:00,15.43,15.51,15.42,15.47,529282.0,13.6811,13.752,13.6722,13.7165,529282.0
2023-02-03 09:50:00,15.48,15.51,15.45,15.5,428074.0,13.7254,13.752,13.6988,13.7431,428074.0
2023-02-03 10:00:00,15.5,15.53,15.46,15.53,305150.0,13.7431,13.7697,13.7077,13.7697,305150.0
2023-02-03 10:10:00,15.53,15.55,15.49,15.52,222323.0,13.7697,13.7875,13.7343,13.7609,222323.0
2023-02-03 10:20:00,15.52,15.55,15.5,15.53,161623.0,13.7609,13.7875,13.7431,13.7697,161623.0
2023-02-03 10:30:00,15.53,15.56,15.52,15.54,169199.0,13.7697,13.7963,13.7609,13.7786,169199.0
2023-02-03 10:40:00,15.54,15.56,15.52,15.55,200632.0,13.7786,13.7963,13.7609,13.7875,200632.0
2023-02-03 10:50:00,15.55,15.56,15.5,15.51,161682.0,13.7875,13.7963,13.7431,13.752,161682.0
2023-02-03 11:00:00,15.51,15.53,15.48,15.49,272051.0,13.752,13.7697,13.7254,13.7343,272051.0
2023-02-03 11:10:00,15.49,15.51,15.46,15.48,157775.0,13.7343,13.752,13.7077,13.7254,157775.0
2023-02-03 11:20:00,15.48,15.49,15.46,15.49,209529.0,13.7254,13.7343,13.7077,13.7343,209529.0
2023-02-03 11:30:00,15.49,15.52,15.46,15.47,218156.0,13.7343,13.7609,13.7077,13.7165,218156.0
2023-02-03 11:40:00,15.46,15.49,15.45,15.46,267694.0,13.7077,13.7343,13.6988,13.7077,267694.0
2023-02-03 11:50:00,15.46,15.49,15.45,15.46,307424.0,13.7077,13.7343,13.6988,13.7077,307424.0
2023-02-03 12:00:00,15.46,15.49,15.45,15.47,385252.0,13.7077,13.7343,13.6988,13.7165,385252.0
2023-02-03 12:10:00,15.48,15.5,15.47,15.49,168227.0,13.7254,13.7431,13.7165,13.7343,168227.0
2023-02-03 12:20:00,15.5,15.54,15.48,15.53,225110.0,13.7431,13.7786,13.7254,13.7697,225110.0
2023-02-03 12:30:00,15.54,15.57,15.52,15.55,188911.0,13.7786,13.8052,13.7609,13.7875,188911.0
2023-02-03 12:40:00,15.55,15.57,15.54,15.55,265316.0,13.7875,13.8052,13.7786,13.7875,265316.0
2023-02-03 12:50:00,15.55,15.55,15.45,15.46,197829.0,13.7875,13.7875,13.6988,13.7077,197829.0
2023-02-03 13:00:00,15.47,15.48,15.4,15.4,373715.0,13.7165,13.7254,13.6545,13.6545,373715.0
2023-02-03 13:10:00,15.4,15.43,15.39,15.42,330472.0,13.6545,13.6811,13.6456,13.6722,330472.0
2023-02-03 13:20:00,15.42,15.45,15.39,15.4,176024.0,13.6722,13.6988,13.6456,13.6545,176024.0
2023-02-03 13:30:00,15.4,15.43,15.38,15.42,373686.0,13.6545,13.6811,13.6367,13.6722,373686.0
2023-02-03 13:40:00,15.41,15.42,15.36,15.4,354010.0,13.6633,13.6722,13.619,13.6545,354010.0
2023-02-03 13:50:00,15.4,15.42,15.36,15.39,576360.0,13.6545,13.6722,13.619,13.6456,576360.0
2023-02-03 14:00:00,15.39,15.4,15.35,15.36,357179.0,13.6456,13.6545,13.6101,13.619,357179.0
2023-02-03 14:10:00,15.36,15.38,15.34,15.36,158325.0,13.619,13.6367,13.6013,13.619,158325.0
2023-02-03 14:20:00,15.36,15.39,15.35,15.39,148298.0,13.619,13.6456,13.6101,13.6456,148298.0
2023-02-03 14:30:00,15.38,15.4,15.35,15.4,251898.0,13.6367,13.6545,13.6101,13.6545,251898.0
2023-02-03 14:40:00,15.4,15.41,15.37,15.39,147108.0,13.6545,13.6633,13.6279,13.6456,147108.0
2023-02-03 14:50:00,15.39,15.41,15.37,15.38,224260.0,13.6456,13.6633,13.6279,13.6367,224260.0
2023-02-03 15:00:00,15.38,15.39,15.35,15.39,157582.0,13.6367,13.6456,13.6101,13.6456,157582.0
2023-02-03 15:10:00,15.39,15.45,15.38,15.43,169395.0,13.6456,13.6988,13.6367,13.6811,169395.0
2023-02-03 15:20:00,15.44,15.45,15.42,15.44,236029.0,13.6899,13.6988,13.6722,13.6899,236029.0
2023-02-03 15:30:00,15.43,15.45,15.4,15.41,328855.0,13.6811,13.6988,13.6545,13.6633,328855.0
2023-02-03 15:40:00,15.4,15.42,15.38,15.39,449862.0,13.6545,13.6722,13.6367,13.6456,449862.0
2023-02-03 15:50:00,15.4,15.46,15.39,15.45,1301616.0,13.6545,13.7077,13.6456,13.6988,1301616.0
2023-02-06 09:30:00,15.36,15.36,15.3,15.34,211906.0,13.619,13.619,13.5658,13.6013,211906.0
2023-02-06 09:40:00,15.33,15.34,15.27,15.31,614497.0,13.5924,13.6013,13.5392,13.5747,614497.0
2023-02-06 09:50:00,15.31,15.35,15.29,15.34,598281.0,13.5747,13.6101,13.5569,13.6013,598281.0
2023-02-06 10:00:00,15.34,15.35,15.3,15.33,187129.0,13.6013,13.6101,13.5658,13.5924,187129.0
2023-02-06 10:10:00,15.33,15.33,15.25,15.27,211812.0,13.5924,13.5924,13.5215,13.5392,211812.0
2023-02-06 10:20:00,15.27,15.31,15.27,15.29,116881.0,13.5392,13.5747,13.5392,13.5569,116881.0
2023-02-06 10:30:00,15.29,15.29,15.25,15.27,283282.0,13.5569,13.5569,13.5215,13.5392,283282.0
2023-02-06 10:40:00,15.27,15.31,15.26,15.29,155269.0,13.5392,13.5747,13.5303,13.5569,155269.0
2023-02-06 10:50:00,15.29,15.35,15.29,15.34,163767.0,13.5569,13.6101,13.5569,13.6013,163767.0
2023-02-06 11:00:00,15.34,15.36,15.31,15.33,173549.0,13.6013,13.619,13.5747,13.5924,173549.0
2023-02-06 11:10:00,15.33,15.37,15.32,15.37,197784.0,13.5924,13.6279,13.5835,13.6279,197784.0
2023-02-06 11:20:00,15.36,15.37,15.34,15.36,109118.0,13.619,13.6279,13.6013,13.619,109118.0
2023-02-06 11:30:00,15.35,15.37,15.3,15.31,218098.0,13.6101,13.6279,13.5658,13.5747,218098.0
2023-02-06 11:40:00,15.31,15.33,15.3,15.32,188778.0,13.5747,13.5924,13.5658,13.5835,188778.0
2023-02-06 11:50:00,15.33,15.33,15.3,15.32,188564.0,13.5924,13.5924,13.5658,13.5835,188564.0
2023-02-06 12:00:00,15.32,15.34,15.31,15.33,174067.0,13.5835,13.6013,13.5747,13.5924,174067.0
2023-02-06 12:10:00,15.34,15.35,15.32,15.33,192787.0,13.6013,13.6101,13.5835,13.5924,192787.0
2023-02-06 12:20:00,15.33,15.36,15.32,15.36,65945.0,13.5924,13.619,13.5835,13.619,65945.0
2023-02-06 12:30:00,15.36,15.39,15.35,15.38,115488.0,13.619,13.6456,13.6101,13.6367,115488.0
2023-02-06 12:40:00,15.38,15.4,15.37,15.39,94312.0,13.6367,13.6545,13.6279,13.6456,94312.0
2023-02-06 12:50:00,15.39,15.39,15.35,15.37,114638.0,13.6456,13.6456,13.6101,13.6279,114638.0
2023-02-06 13:00:00,15.37,15.37,15.34,15.36,104823.0,13.6279,13.6279,13.6013,13.619,104823.0
2023-02-06 13:10:00,15.36,15.37,15.33,15.37,280608.0,13.619,13.6279,13.5924,13.6279,280608.0
2023-02-06 13:20:00,15.36,15.37,15.34,15.35,117668.0,13.619,13.6279,13.6013,13.6101,117668.0
2023-02-06 13:30:00,15.35,15.35,15.33,15.34,127413.0,13.6101,13.6101,13.5924,13.6013,127413.0
2023-02-06 13:40:00,15.34,15.34,15.31,15.32,145270.0,13.6013,13.6013,13.5747,13.5835,145270.0
2023-02-06 13:50:00,15.32,15.34,15.31,15.34,183932.0,13.5835,13.6013,13.5747,13.6013,183932.0
2023-02-06 14:00:00,15.34,15.35,15.33,15.35,161946.0,13.6013,13.6101,13.5924,13.6101,161946.0
2023-02-06 14:10:00,15.35,15.38,15.34,15.37,177796.0,13.6101,13.6367,13.6013,13.6279,177796.0
2023-02-06 14:20:00,15.38,15.38,15.35,15.36,155715.0,13.6367,13.6367,13.6101,13.619,155715.0
2023-02-06 14:30:00,15.36,15.36,15.34,15.35,130259.0,13.619,13.619,13.6013,13.6101,130259.0
2023-02-06 14:40:00,15.35,15.35,15.33,15.35,71043.0,13.6101,13.6101,13.5924,13.6101,71043.0
2023-02-06 14:50:00,15.34,15.37,15.33,15.37,270489.0,13.6013,13.6279,13.5924,13.6279,270489.0
2023-02-06 15:00:00,15.37,15.37,15.34,15.36,158515.0,13.6279,13.6279,13.6013,13.619,158515.0
2023-02-06 15:10:00,15.37,15.37,15.35,15.35,115945.0,13.6279,13.6279,13.6101,13.6101,115945.0
2023-02-06 15:20:00,15.36,15.37,15.34,15.34,154882.0,13.619,13.6279,13.6013,13.6013,154882.0
2023-02-06 15:30:00,15.35,15.38,15.33,15.37,288569.0,13.6101,13.6367,13.5924,13.6279,288569.0
2023-02-06 15:40:00,15.37,15.38,15.36,15.37,381295.0,13.6279,13.6367,13.619,13.6279,381295.0
2023-02-06 15:50:00,15.38,15.39,15.36,15.36,898736.0,13.6367,13.6456,13.619,13.619,898736.0
2023-02-07 09:30:00,15.33,15.34,15.29,15.33,182881.0,13.5924,13.6013,13.5569,13.5924,182881.0
2023-02-07 09:40:00,15.34,15.39,15.33,15.37,182416.0,13.6013,13.6456,13.5924,13.6279,182416.0
2023-02-07 09:50:00,15.37,15.4,15.35,15.38,126941.0,13.6279,13.6545,13.6101,13.6367,126941.0
2023-02-07 10:00:00,15.37,15.38,15.34,15.36,159909.0,13.6279,13.6367,13.6013,13.619,159909.0
2023-02-07 10:10:00,15.36,15.38,15.33,15.34,129400.0,13.619,13.6367,13.5924,13.6013,129400.0
2023-02-07 10:20:00,15.34,15.34,15.31,15.33,110300.0,13.6013,13.6013,13.5747,13.5924,110300.0
2023-02-07 10:30:00,15.34,15.34,15.31,15.33,119743.0,13.6013,13.6013,13.5747,13.5924,119743.0
2023-02-07 10:40:00,15.33,15.36,15.31,15.35,132224.0,13.5924,13.619,13.5747,13.6101,132224.0
2023-02-07 10:50:00,15.35,15.36,15.32,15.34,105244.0,13.6101,13.619,13.5835,13.6013,105244.0
2023-02-07 11:00:00,15.33,15.36,15.31,15.36,202891.0,13.5924,13.619,13.5747,13.619,202891.0
2023-02-07 11:10:00,15.35,15.37,15.34,15.36,113089.0,13.6101,13.6279,13.6013,13.619,113089.0
2023-02-07 11:20:00,15.37,15.38,15.36,15.38,229557.0,13.6279,13.6367,13.619,13.6367,229557.0
2023-02-07 11:30:00,15.38,15.42,15.37,15.42,139156.0,13.6367,13.6722,13.6279,13.6722,139156.0
2023-02-07 11:40:00,15.42,15.44,15.41,15.44,126012.0,13.6722,13.6899,13.6633,13.6899,126012.0
2023-02-07 11:50:00,15.44,15.44,15.41,15.43,127307.0,13.6899,13.6899,13.6633,13.6811,127307.0
2023-02-07 12:00:00,15.43,15.46,15.42,15.46,128047.0,13.6811,13.7077,13.6722,13.7077,128047.0
2023-02-07 12:10:00,15.45,15.47,15.43,15.44,129798.0,13.6988,13.7165,13.6811,13.6899,129798.0
2023-02-07 12:20:00,15.44,15.45,15.42,15.43,240774.0,13.6899,13.6988,13.6722,13.6811,240774.0
2023-02-07 12:30:00,15.43,15.44,15.42,15.44,69123.0,13.6811,13.6899,13.6722,13.6899,69123.0
2023-02-07 12:40:00,15.44,15.53,15.43,15.53,482725.0,13.6899,13.7697,13.6811,13.7697,482725.0
2023-02-07 12:50:00,15.52,15.58,15.5,15.55,350695.0,13.7609,13.8141,13.7431,13.7875,350695.0
2023-02-07 13:00:00,15.56,15.58,15.53,15.54,311563.0,13.7963,13.8141,13.7697,13.7786,311563.0
2023-02-07 13:10:00,15.54,15.55,15.43,15.46,810103.0,13.7786,13.7875,13.6811,13.7077,810103.0
2023-02-07 13:20:00,15.46,15.47,15.36,15.37,904555.0,13.7077,13.7165,13.619,13.6279,904555.0
2023-02-07 13:30:00,15.36,15.38,15.31,15.37,382473.0,13.619,13.6367,13.5747,13.6279,382473.0
2023-02-07 13:40:00,15.37,15.41,15.35,15.37,221721.0,13.6279,13.6633,13.6101,13.6279,221721.0
2023-02-07 13:50:00,15.36,15.42,15.36,15.42,282586.0,13.619,13.6722,13.619,13.6722,282586.0
2023-02-07 14:00:00,15.42,15.5,15.42,15.48,245472.0,13.6722,13.7431,13.6722,13.7254,245472.0
2023-02-07 14:10:00,15.49,15.51,15.48,15.49,182669.0,13.7343,13.752,13.7254,13.7343,182669.0
2023-02-07 14:20:00,15.5,15.53,15.47,15.5,178385.0,13.7431,13.7697,13.7165,13.7431,178385.0
2023-02-07 14:30:00,15.5,15.54,15.49,15.52,200233.0,13.7431,13.7786,13.7343,13.7609,200233.0
2023-02-07 14:40:00,15.52,15.54,15.5,15.52,193650.0,13.7609,13.7786,13.7431,13.7609,193650.0
2023-02-07 14:50:00,15.53,15.54,15.52,15.54,131980.0,13.7697,13.7786,13.7609,13.7786,131980.0
2023-02-07 15:00:00,15.53,15.57,15.51,15.52,385824.0,13.7697,13.8052,13.752,13.7609,385824.0
2023-02-07 15:10:00,15.52,15.56,15.51,15.56,291985.0,13.7609,13.7963,13.752,13.7963,291985.0
2023-02-07 15:20:00,15.56,15.57,15.54,15.57,355445.0,13.7963,13.8052,13.7786,13.8052,355445.0
2023-02-07 15:30:00,15.56,15.58,15.53,15.58,389701.0,13.7963,13.8141,13.7697,13.8141,389701.0
2023-02-07 15:40:00,15.58,15.58,15.55,15.57,656333.0,13.8141,13.8141,13.7875,13.8052,656333.0
2023-02-07 15:50:00,15.57,15.62,15.56,15.57,1306750.0,13.8052,13.8495,13.7963,13.8052,1306750.0
2023-02-08 09:30:00,15.43,15.5,15.39,15.48,275776.0,13.6811,13.7431,13.6456,13.7254,275776.0
2023-02-08 09:40:00,15.48,15.57,15.48,15.54,262265.0,13.7254,13.8052,13.7254,13.7786,262265.0
2023-02-08 09:50:00,15.54,15.57,15.52,15.56,188531.0,13.7786,13.8052,13.7609,13.7963,188531.0
2023-02-08 10:00:00,15.56,15.56,15.49,15.51,161737.0,13.7963,13.7963,13.7343,13.752,161737.0
2023-02-08 10:10:00,15.5,15.53,15.49,15.53,132539.0,13.7431,13.7697,13.7343,13.7697,132539.0
2023-02-08 10:20:00,15.53,15.56,15.52,15.54,295151.0,13.7697,13.7963,13.7609,13.7786,295151.0
2023-02-08 10:30:00,15.54,15.58,15.51,15.58,204662.0,13.7786,13.8141,13.752,13.8141,204662.0
2023-02-08 10:40:00,15.58,15.59,15.55,15.58,236458.0,13.8141,13.8229,13.7875,13.8141,236458.0
2023-02-08 10:50:00,15.57,15.58,15.52,15.56,213638.0,13.8052,13.8141,13.7609,13.7963,213638.0
2023-02-08 11:00:00,15.55,15.56,15.53,15.54,171359.0,13.7875,13.7963,13.7697,13.7786,171359.0
2023-02-08 11:10:00,15.54,15.57,15.52,15.56,183654.0,13.7786,13.8052,13.7609,13.7963,183654.0
2023-02-08 11:20:00,15.56,15.57,15.51,15.53,117124.0,13.7963,13.8052,13.752,13.7697,117124.0
2023-02-08 11:30:00,15.52,15.52,15.47,15.47,211944.0,13.7609,13.7609,13.7165,13.7165,211944.0
2023-02-08 11:40:00,15.48,15.48,15.43,15.46,192883.0,13.7254,13.7254,13.6811,13.7077,192883.0
2023-02-08 11:50:00,15.46,15.49,15.45,15.49,246324.0,13.7077,13.7343,13.6988,13.7343,246324.0
2023-02-08 12:00:00,15.49,15.52,15.47,15.51,137994.0,13.7343,13.7609,13.7165,13.752,137994.0
2023-02-08 12:10:00,15.51,15.51,15.48,15.51,137129.0,13.752,13.752,13.7254,13.752,137129.0
2023-02-08 12:20:00,15.5,15.52,15.49,15.52,78464.0,13.7431,13.7609,13.7343,13.7609,78464.0
2023-02-08 12:30:00,15.52,15.53,15.48,15.48,191256.0,13.7609,13.7697,13.7254,13.7254,191256.0
2023-02-08 12:40:00,15.48,15.5,15.47,15.49,93947.0,13.7254,13.7431,13.7165,13.7343,93947.0
2023-02-08 12:50:00,15.49,15.5,15.48,15.5,108706.0,13.7343,13.7431,13.7254,13.7431,108706.0
2023-02-08 13:00:00,15.5,15.52,15.48,15.5,115914.0,13.7431,13.7609,13.7254,13.7431,115914.0
2023-02-08 13:10:00,15.5,15.53,15.49,15.52,123487.0,13.7431,13.7697,13.7343,13.7609,123487.0
2023-02-08 13:20:00,15.52,15.53,15.49,15.5,148208.0,13.7609,13.7697,13.7343,13.7431,148208.0
2023-02-08 13:30:00,15.5,15.5,15.47,15.48,151010.0,13.7431,13.7431,13.7165,13.7254,151010.0
2023-02-08 13:40:00,15.48,15.49,15.46,15.46,71957.0,13.7254,13.7343,13.7077,13.7077,71957.0
2023-02-08 13:50:00,15.46,15.48,15.45,15.48,99096.0,13.7077,13.7254,13.6988,13.7254,99096.0
2023-02-08 14:00:00,15.48,15.48,15.44,15.46,148139.0,13.7254,13.7254,13.6899,13.7077,148139.0
2023-02-08 14:10:00,15.46,15.49,15.45,15.49,138672.0,13.7077,13.7343,13.6988,13.7343,138672.0
2023-02-08 14:20:00,15.49,15.49,15.45,15.45,106725.0,13.7343,13.7343,13.6988,13.6988,106725.0
2023-02-08 14:30:00,15.46,15.46,15.44,15.44,126661.0,13.7077,13.7077,13.6899,13.6899,126661.0
2023-02-08 14:40:00,15.44,15.45,15.42,15.42,235743.0,13.6899,13.6988,13.6722,13.6722,235743.0
2023-02-08 14:50:00,15.42,15.45,15.42,15.45,184681.0,13.6722,13.6988,13.6722,13.6988,184681.0
2023-02-08 15:00:00,15.45,15.45,15.4,15.42,188863.0,13.6988,13.6988,13.6545,13.6722,188863.0
2023-02-08 15:10:00,15.42,15.43,15.4,15.41,248050.0,13.6722,13.6811,13.6545,13.6633,248050.0
2023-02-08 15:20:00,15.41,15.45,15.4,15.44,246540.0,13.6633,13.6988,13.6545,13.6899,246540.0
2023-02-08 15:30:00,15.45,15.46,15.43,15.45,238947.0,13.6988,13.7077,13.6811,13.6988,238947.0
2023-02-08 15:40:00,15.45,15.46,15.42,15.43,514417.0,13.6988,13.7077,13.6722,13.6811,514417.0
2023-02-08 15:50:00,15.43,15.47,15.42,15.46,1263928.0,13.6811,13.7165,13.6722,13.7077,1263928.0
2023-02-09 09:30:00,15.5,15.52,15.43,15.49,204313.0,13.7431,13.7609,13.6811,13.7343,204313.0
2023-02-09 09:40:00,15.49,15.52,15.47,15.52,177825.0,13.7343,13.7609,13.7165,13.7609,177825.0
2023-02-09 09:50:00,15.51,15.53,15.44,15.46,224413.0,13.752,13.7697,13.6899,13.7077,224413.0
2023-02-09 10:00:00,15.46,15.49,15.43,15.45,155785.0,13.7077,13.7343,13.6811,13.6988,155785.0
2023-02-09 10:10:00,15.45,15.5,15.44,15.49,118456.0,13.6988,13.7431,13.6899,13.7343,118456.0
2023-02-09 10:20:00,15.49,15.5,15.44,15.45,124103.0,13.7343,13.7431,13.6899,13.6988,124103.0
2023-02-09 10:30:00,15.44,15.47,15.43,15.47,200323.0,13.6899,13.7165,13.6811,13.7165,200323.0
2023-02-09 10:40:00,15.47,15.48,15.45,15.46,313262.0,13.7165,13.7254,13.6988,13.7077,313262.0
2023-02-09 10:50:00,15.46,15.47,15.42,15.44,224225.0,13.7077,13.7165,13.6722,13.6899,224225.0
2023-02-09 11:00:00,15.45,15.46,15.4,15.42,193193.0,13.6988,13.7077,13.6545,13.6722,193193.0
2023-02-09 11:10:00,15.43,15.43,15.39,15.4,148412.0,13.6811,13.6811,13.6456,13.6545,148412.0
2023-02-09 11:20:00,15.4,15.4,15.37,15.4,146287.0,13.6545,13.6545,13.6279,13.6545,146287.0
2023-02-09 11:30:00,15.39,15.4,15.37,15.38,161913.0,13.6456,13.6545,13.6279,13.6367,161913.0
2023-02-09 11:40:00,15.37,15.38,15.33,15.36,173038.0,13.6279,13.6367,13.5924,13.619,173038.0
2023-02-09 11:50:00,15.36,15.36,15.33,15.35,177133.0,13.619,13.619,13.5924,13.6101,177133.0
2023-02-09 12:00:00,15.35,15.38,15.34,15.38,157183.0,13.6101,13.6367,13.6013,13.6367,157183.0
2023-02-09 12:10:00,15.38,15.38,15.35,15.38,125204.0,13.6367,13.6367,13.6101,13.6367,125204.0
2023-02-09 12:20:00,15.38,15.38,15.35,15.35,68784.0,13.6367,13.6367,13.6101,13.6101,68784.0
2023-02-09 12:30:00,15.35,15.35,15.3,15.32,218977.0,13.6101,13.6101,13.5658,13.5835,218977.0
2023-02-09 12:40:00,15.31,15.34,15.29,15.31,178153.0,13.5747,13.6013,13.5569,13.5747,178153.0
2023-02-09 12:50:00,15.31,15.33,15.3,15.33,137024.0,13.5747,13.5924,13.5658,13.5924,137024.0
2023-02-09 13:00:00,15.33,15.34,15.3,15.32,202655.0,13.5924,13.6013,13.5658,13.5835,202655.0
2023-02-09 13:10:00,15.33,15.34,15.31,15.32,118429.0,13.5924,13.6013,13.5747,13.5835,118429.0
2023-02-09 13:20:00,15.32,15.32,15.29,15.3,124048.0,13.5835,13.5835,13.5569,13.5658,124048.0
2023-02-09 13:30:00,15.3,15.33,15.28,15.29,344610.0,13.5658,13.5924,13.5481,13.5569,344610.0
2023-02-09 13:40:00,15.29,15.3,15.27,15.29,133591.0,13.5569,13.5658,13.5392,13.5569,133591.0
2023-02-09 13:50:00,15.29,15.3,15.28,15.29,148471.0,13.5569,13.5658,13.5481,13.5569,148471.0
2023-02-09 14:00:00,15.29,15.31,15.28,15.31,171518.0,13.5569,13.5747,13.5481,13.5747,171518.0
2023-02-09 14:10:00,15.3,15.31,15.26,15.27,156123.0,13.5658,13.5747,13.5303,13.5392,156123.0
2023-02-09 14:20:00,15.27,15.29,15.26,15.28,171933.0,13.5392,13.5569,13.5303,13.5481,171933.0
2023-02-09 14:30:00,15.28,15.29,15.26,15.28,194589.0,13.5481,13.5569,13.5303,13.5481,194589.0
2023-02-09 14:40:00,15.28,15.32,15.27,15.32,180831.0,13.5481,13.5835,13.5392,13.5835,180831.0
2023-02-09 14:50:00,15.31,15.32,15.28,15.29,135135.0,13.5747,13.5835,13.5481,13.5569,135135.0
2023-02-09 15:00:00,15.29,15.29,15.23,15.27,365211.0,13.5569,13.5569,13.5037,13.5392,365211.0
2023-02-09 15:10:00,15.27,15.27,15.25,15.26,153257.0,13.5392,13.5392,13.5215,13.5303,153257.0
2023-02-09 15:20:00,15.26,15.27,15.22,15.24,304365.0,13.5303,13.5392,13.4949,13.5126,304365.0
2023-02-09 15:30:00,15.24,15.24,15.19,15.24,393138.0,13.5126,13.5126,13.4683,13.5126,393138.0
2023-02-09 15:40:00,15.24,15.27,15.23,15.27,322930.0,13.5126,13.5392,13.5037,13.5392,322930.0
2023-02-09 15:50:00,15.27,15.3,15.25,15.25,1234426.0,13.5392,13.5658,13.5215,13.5215,1234426.0
2023-02-10 09:30:00,15.22,15.26,15.18,15.19,211534.0,13.4949,13.5303,13.4594,13.4683,211534.0
2023-02-10 09:40:00,15.18,15.21,15.15,15.19,187731.0,13.4594,13.486,13.4328,13.4683,187731.0
2023-02-10 09:50:00,15.19,15.2,15.14,15.16,131895.0,13.4683,13.4771,13.4239,13.4417,131895.0
2023-02-10 10:00:00,15.16,15.16,15.1,15.14,261653.0,13.4417,13.4417,13.3885,13.4239,261653.0
2023-02-10 10:10:00,15.14,15.23,15.13,15.23,213123.0,13.4239,13.5037,13.4151,13.5037,213123.0
2023-02-10 10:20:00,15.23,15.23,15.2,15.21,97735.0,13.5037,13.5037,13.4771,13.486,97735.0
2023-02-10 10:30:00,15.21,15.22,15.18,15.2,178972.0,13.486,13.4949,13.4594,13.4771,178972.0
2023-02-10 10:40:00,15.19,15.22,15.18,15.21,123324.0,13.4683,13.4949,13.4594,13.486,123324.0
2023-02-10 10:50:00,15.21,15.21,15.16,15.2,175677.0,13.486,13.486,13.4417,13.4771,175677.0
2023-02-10 11:00:00,15.2,15.24,15.19,15.21,200740.0,13.4771,13.5126,13.4683,13.486,200740.0
2023-02-10 11:10:00,15.22,15.25,15.2,15.25,131619.0,13.4949,13.5215,13.4771,13.5215,131619.0
2023-02-10 11:20:00,15.25,15.25,15.21,15.21,139946.0,13.5215,13.5215,13.486,13.486,139946.0
2023-02-10 11:30:00,15.21,15.23,15.19,15.22,129172.0,13.486,13.5037,13.4683,13.4949,129172.0
2023-02-10 11:40:00,15.22,15.24,15.21,15.24,158355.0,13.4949,13.5126,13.486,13.5126,158355.0
2023-02-10 11:50:00,15.24,15.24,15.2,15.2,169377.0,13.5126,13.5126,13.4771,13.4771,169377.0
2023-02-10 12:00:00,15.2,15.21,15.17,15.2,187744.0,13.4771,13.486,13.4505,13.4771,187744.0
2023-02-10 12:10:00,15.2,15.21,15.16,15.18,72981.0,13.4771,13.486,13.4417,13.4594,72981.0
2023-02-10 12:20:00,15.18,15.21,15.17,15.19,122883.0,13.4594,13.486,13.4505,13.4683,122883.0
2023-02-10 12:30:00,15.19,15.23,15.19,15.21,66632.0,13.4683,13.5037,13.4683,13.486,66632.0
2023-02-10 12:40:00,15.21,15.23,15.2,15.23,110709.0,13.486,13.5037,13.4771,13.5037,110709.0
2023-02-10 12:50:00,15.23,15.24,15.22,15.24,63687.0,13.5037,13.5126,13.4949,13.5126,63687.0
2023-02-10 13:00:00,15.24,15.25,15.21,15.23,82415.0,13.5126,13.5215,13.486,13.5037,82415.0
2023-02-10 13:10:00,15.23,15.26,15.22,15.26,79598.0,13.5037,13.5303,13.4949,13.5303,79598.0
2023-02-10 13:20:00,15.26,15.28,15.24,15.24,173187.0,13.5303,13.5481,13.5126,13.5126,173187.0
2023-02-10 13:30:00,15.24,15.25,15.23,15.24,85394.0,13.5126,13.5215,13.5037,13.5126,85394.0
2023-02-10 13:40:00,15.24,15.25,15.22,15.24,128028.0,13.5126,13.5215,13.4949,13.5126,128028.0
2023-02-10 13:50:00,15.24,15.24,15.2,15.2,107215.0,13.5126,13.5126,13.4771,13.4771,107215.0
2023-02-10 14:00:00,15.21,15.21,15.18,15.19,69182.0,13.486,13.486,13.4594,13.4683,69182.0
2023-02-10 14:10:00,15.19,15.21,15.19,15.21,78452.0,13.4683,13.486,13.4683,13.486,78452.0
2023-02-10 14:20:00,15.21,15.22,15.19,15.2,169592.0,13.486,13.4949,13.4683,13.4771,169592.0
2023-02-10 14:30:00,15.19,15.22,15.18,15.21,123932.0,13.4683,13.4949,13.4594,13.486,123932.0
2023-02-10 14:40:00,15.21,15.22,15.18,15.2,159634.0,13.486,13.4949,13.4594,13.4771,159634.0
2023-02-10 14:50:00,15.2,15.22,15.19,15.22,68474.0,13.4771,13.4949,13.4683,13.4949,68474.0
2023-02-10 15:00:00,15.22,15.24,15.21,15.22,151174.0,13.4949,13.5126,13.486,13.4949,151174.0
2023-02-10 15:10:00,15.23,15.25,15.21,15.22,152790.0,13.5037,13.5215,13.486,13.4949,152790.0
2023-02-10 15:20:00,15.23,15.24,15.22,15.24,170040.0,13.5037,13.5126,13.4949,13.5126,170040.0
2023-02-10 15:30:00,15.24,15.27,15.23,15.27,341465.0,13.5126,13.5392,13.5037,13.5392,341465.0
2023-02-10 15:40:00,15.27,15.27,15.24,15.26,216765.0,13.5392,13.5392,13.5126,13.5303,216765.0
2023-02-10 15:50:00,15.25,15.27,15.23,15.24,737675.0,13.5215,13.5392,13.5037,13.5126,737675.0
2023-02-13 09:30:00,15.17,15.23,15.15,15.22,219889.0,13.4505,13.5037,13.4328,13.4949,219889.0
2023-02-13 09:40:00,15.22,15.24,15.2,15.23,211302.0,13.4949,13.5126,13.4771,13.5037,211302.0
2023-02-13 09:50:00,15.23,15.25,15.21,15.23,181754.0,13.5037,13.5215,13.486,13.5037,181754.0
2023-02-13 10:00:00,15.23,15.29,15.22,15.28,197662.0,13.5037,13.5569,13.4949,13.5481,197662.0
2023-02-13 10:10:00,15.28,15.29,15.26,15.27,111480.0,13.5481,13.5569,13.5303,13.5392,111480.0
2023-02-13 10:20:00,15.27,15.31,15.26,15.31,153144.0,13.5392,13.5747,13.5303,13.5747,153144.0
2023-02-13 10:30:00,15.31,15.34,15.28,15.34,129600.0,13.5747,13.6013,13.5481,13.6013,129600.0
2023-02-13 10:40:00,15.34,15.34,15.31,15.34,133070.0,13.6013,13.6013,13.5747,13.6013,133070.0
2023-02-13 10:50:00,15.34,15.35,15.32,15.34,133180.0,13.6013,13.6101,13.5835,13.6013,133180.0
2023-02-13 11:00:00,15.35,15.36,15.32,15.33,122270.0,13.6101,13.619,13.5835,13.5924,122270.0
2023-02-13 11:10:00,15.33,15.34,15.31,15.32,131780.0,13.5924,13.6013,13.5747,13.5835,131780.0
2023-02-13 11:20:00,15.32,15.33,15.3,15.32,144934.0,13.5835,13.5924,13.5658,13.5835,144934.0
2023-02-13 11:30:00,15.32,15.32,15.28,15.29,152537.0,13.5835,13.5835,13.5481,13.5569,152537.0
2023-02-13 11:40:00,15.29,15.35,15.29,15.34,131334.0,13.5569,13.6101,13.5569,13.6013,131334.0
2023-02-13 11:50:00,15.33,15.33,15.3,15.33,87359.0,13.5924,13.5924,13.5658,13.5924,87359.0
2023-02-13 12:00:00,15.33,15.34,15.32,15.33,85104.0,13.5924,13.6013,13.5835,13.5924,85104.0
2023-02-13 12:10:00,15.33,15.35,15.32,15.34,121957.0,13.5924,13.6101,13.5835,13.6013,121957.0
2023-02-13 12:20:00,15.35,15.35,15.33,15.34,94642.0,13.6101,13.6101,13.5924,13.6013,94642.0
2023-02-13 12:30:00,15.34,15.34,15.32,15.34,102865.0,13.6013,13.6013,13.5835,13.6013,102865.0
2023-02-13 12:40:00,15.34,15.36,15.33,15.36,135019.0,13.6013,13.619,13.5924,13.619,135019.0
2023-02-13 12:50:00,15.36,15.37,15.34,15.36,105000.0,13.619,13.6279,13.6013,13.619,105000.0
2023-02-13 13:00:00,15.35,15.36,15.33,15.33,81041.0,13.6101,13.619,13.5924,13.5924,81041.0
2023-02-13 13:10:00,15.33,15.36,15.33,15.35,109805.0,13.5924,13.619,13.5924,13.6101,109805.0
2023-02-13 13:20:00,15.35,15.35,15.33,15.35,96089.0,13.6101,13.6101,13.5924,13.6101,96089.0
2023-02-13 13:30:00,15.35,15.36,15.34,15.35,117992.0,13.6101,13.619,13.6013,13.6101,117992.0
2023-02-13 13:40:00,15.35,15.37,15.34,15.37,86932.0,13.6101,13.6279,13.6013,13.6279,86932.0
2023-02-13 13:50:00,15.37,15.37,15.36,15.37,93008.0,13.6279,13.6279,13.619,13.6279,93008.0
2023-02-13 14:00:00,15.37,15.37,15.34,15.35,96490.0,13.6279,13.6279,13.6013,13.6101,96490.0
2023-02-13 14:10:00,15.35,15.37,15.34,15.37,190378.0,13.6101,13.6279,13.6013,13.6279,190378.0
2023-02-13 14:20:00,15.36,15.37,15.34,15.35,149621.0,13.619,13.6279,13.6013,13.6101,149621.0
2023-02-13 14:30:00,15.35,15.36,15.33,15.35,150863.0,13.6101,13.619,13.5924,13.6101,150863.0
2023-02-13 14:40:00,15.35,15.35,15.32,15.34,110635.0,13.6101,13.6101,13.5835,13.6013,110635.0
2023-02-13 14:50:00,15.34,15.36,15.33,15.36,123790.0,13.6013,13.619,13.5924,13.619,123790.0
2023-02-13 15:00:00,15.36,15.38,15.34,15.37,180483.0,13.619,13.6367,13.6013,13.6279,180483.0
2023-02-13 15:10:00,15.37,15.38,15.36,15.37,177862.0,13.6279,13.6367,13.619,13.6279,177862.0
2023-02-13 15:20:00,15.37,15.37,15.35,15.37,227712.0,13.6279,13.6279,13.6101,13.6279,227712.0
2023-02-13 15:30:00,15.37,15.41,15.36,15.4,287860.0,13.6279,13.6633,13.619,13.6545,287860.0
2023-02-13 15:40:00,15.41,15.42,15.39,15.42,290257.0,13.6633,13.6722,13.6456,13.6722,290257.0
2023-02-13 15:50:00,15.42,15.42,15.37,15.39,1207026.0,13.6722,13.6722,13.6279,13.6456,1207026.0
2023-02-14 09:30:00,15.36,15.37,15.27,15.29,337607.0,13.619,13.6279,13.5392,13.5569,337607.0
2023-02-14 09:40:00,15.29,15.32,15.25,15.28,318296.0,13.5569,13.5835,13.5215,13.5481,318296.0
2023-02-14 09:50:00,15.28,15.36,15.28,15.35,296416.0,13.5481,13.619,13.5481,13.6101,296416.0
2023-02-14 10:00:00,15.35,15.37,15.34,15.36,211799.0,13.6101,13.6279,13.6013,13.619,211799.0
2023-02-14 10:10:00,15.35,15.42,15.35,15.39,245769.0,13.6101,13.6722,13.6101,13.6456,245769.0
2023-02-14 10:20:00,15.39,15.4,15.35,15.36,341581.0,13.6456,13.6545,13.6101,13.619,341581.0
2023-02-14 10:30:00,15.36,15.38,15.27,15.28,352342.0,13.619,13.6367,13.5392,13.5481,352342.0
2023-02-14 10:40:00,15.28,15.29,15.25,15.28,195730.0,13.5481,13.5569,13.5215,13.5481,195730.0
2023-02-14 10:50:00,15.28,15.29,15.24,15.25,217296.0,13.5481,13.5569,13.5126,13.5215,217296.0
2023-02-14 11:00:00,15.25,15.34,15.25,15.32,248507.0,13.5215,13.6013,13.5215,13.5835,248507.0
2023-02-14 11:10:00,15.32,15.34,15.3,15.32,163921.0,13.5835,13.6013,13.5658,13.5835,163921.0
2023-02-14 11:20:00,15.31,15.32,15.24,15.24,196282.0,13.5747,13.5835,13.5126,13.5126,196282.0
2023-02-14 11:30:00,15.24,15.24,15.19,15.2,223214.0,13.5126,13.5126,13.4683,13.4771,223214.0
2023-02-14 11:40:00,15.2,15.23,15.19,15.21,205144.0,13.4771,13.5037,13.4683,13.486,205144.0
2023-02-14 11:50:00,15.21,15.22,15.16,15.19,159839.0,13.486,13.4949,13.4417,13.4683,159839.0
2023-02-14 12:00:00,15.19,15.22,15.18,15.21,150865.0,13.4683,13.4949,13.4594,13.486,150865.0
2023-02-14 12:10:00,15.21,15.24,15.2,15.21,131174.0,13.486,13.5126,13.4771,13.486,131174.0
2023-02-14 12:20:00,15.21,15.27,15.21,15.25,175496.0,13.486,13.5392,13.486,13.5215,175496.0
2023-02-14 12:30:00,15.26,15.27,15.24,15.25,87369.0,13.5303,13.5392,13.5126,13.5215,87369.0
2023-02-14 12:40:00,15.25,15.28,15.25,15.27,88205.0,13.5215,13.5481,13.5215,13.5392,88205.0
2023-02-14 12:50:00,15.27,15.3,15.25,15.29,129047.0,13.5392,13.5658,13.5215,13.5569,129047.0
2023-02-14 13:00:00,15.28,15.33,15.28,15.32,261807.0,13.5481,13.5924,13.5481,13.5835,261807.0
2023-02-14 13:10:00,15.31,15.34,15.29,15.33,302155.0,13.5747,13.6013,13.5569,13.5924,302155.0
2023-02-14 13:20:00,15.33,15.34,15.3,15.31,84586.0,13.5924,13.6013,13.5658,13.5747,84586.0
2023-02-14 13:30:00,15.3,15.33,15.29,15.31,125028.0,13.5658,13.5924,13.5569,13.5747,125028.0
2023-02-14 13:40:00,15.32,15.33,15.29,15.31,140337.0,13.5835,13.5924,13.5569,13.5747,140337.0
2023-02-14 13:50:00,15.31,15.33,15.3,15.32,118711.0,13.5747,13.5924,13.5658,13.5835,118711.0
2023-02-14 14:00:00,15.31,15.34,15.28,15.29,270128.0,13.5747,13.6013,13.5481,13.5569,270128.0
2023-02-14 14:10:00,15.3,15.35,15.29,15.35,174706.0,13.5658,13.6101,13.5569,13.6101,174706.0
2023-02-14 14:20:00,15.35,15.35,15.33,15.35,142493.0,13.6101,13.6101,13.5924,13.6101,142493.0
2023-02-14 14:30:00,15.35,15.39,15.34,15.39,221784.0,13.6101,13.6456,13.6013,13.6456,221784.0
2023-02-14 14:40:00,15.39,15.39,15.36,15.37,117681.0,13.6456,13.6456,13.619,13.6279,117681.0
2023-02-14 14:50:00,15.37,15.38,15.36,15.37,131722.0,13.6279,13.6367,13.619,13.6279,131722.0
2023-02-14 15:00:00,15.37,15.38,15.35,15.36,137177.0,13.6279,13.6367,13.6101,13.619,137177.0
2023-02-14 15:10:00,15.36,15.38,15.34,15.37,222295.0,13.619,13.6367,13.6013,13.6279,222295.0
2023-02-14 15:20:00,15.37,15.39,15.36,15.37,180241.0,13.6279,13.6456,13.619,13.6279,180241.0
2023-02-14 15:30:00,15.37,15.38,15.35,15.37,410695.0,13.6279,13.6367,13.6101,13.6279,410695.0
2023-02-14 15:40:00,15.36,15.38,15.35,15.38,231714.0,13.619,13.6367,13.6101,13.6367,231714.0
2023-02-14 15:50:00,15.37,15.38,15.33,15.34,930031.0,13.6279,13.6367,13.5924,13.6013,930031.0
2023-02-15 09:30:00,15.22,15.25,15.18,15.19,191467.0,13.4949,13.5215,13.4594,13.4683,191467.0
2023-02-15 09:40:00,15.2,15.28,15.2,15.28,164201.0,13.4771,13.5481,13.4771,13.5481,164201.0
2023-02-15 09:50:00,15.27,15.29,15.21,15.26,679778.0,13.5392,13.5569,13.486,13.5303,679778.0
2023-02-15 10:00:00,15.26,15.32,15.25,15.27,258906.0,13.5303,13.5835,13.5215,13.5392,258906.0
2023-02-15 10:10:00,15.27,15.3,15.24,15.29,266044.0,13.5392,13.5658,13.5126,13.5569,266044.0
2023-02-15 10:20:00,15.3,15.31,15.27,15.3,90896.0,13.5658,13.5747,13.5392,13.5658,90896.0
2023-02-15 10:30:00,15.29,15.34,15.29,15.33,146915.0,13.5569,13.6013,13.5569,13.5924,146915.0
2023-02-15 10:40:00,15.33,15.33,15.3,15.32,106398.0,13.5924,13.5924,13.5658,13.5835,106398.0
2023-02-15 10:50:00,15.31,15.36,15.3,15.34,113353.0,13.5747,13.619,13.5658,13.6013,113353.0
2023-02-15 11:00:00,15.34,15.39,15.33,15.38,124655.0,13.6013,13.6456,13.5924,13.6367,124655.0
2023-02-15 11:10:00,15.38,15.38,15.36,15.37,250381.0,13.6367,13.6367,13.619,13.6279,250381.0
2023-02-15 11:20:00,15.37,15.38,15.35,15.38,143992.0,13.6279,13.6367,13.6101,13.6367,143992.0
2023-02-15 11:30:00,15.38,15.38,15.33,15.34,113478.0,13.6367,13.6367,13.5924,13.6013,113478.0
2023-02-15 11:40:00,15.35,15.38,15.35,15.37,69636.0,13.6101,13.6367,13.6101,13.6279,69636.0
2023-02-15 11:50:00,15.38,15.39,15.36,15.37,52961.0,13.6367,13.6456,13.619,13.6279,52961.0
2023-02-15 12:00:00,15.37,15.38,15.33,15.35,83630.0,13.6279,13.6367,13.5924,13.6101,83630.0
2023-02-15 12:10:00,15.34,15.36,15.34,15.35,75358.0,13.6013,13.619,13.6013,13.6101,75358.0
2023-02-15 12:20:00,15.35,15.37,15.34,15.37,126025.0,13.6101,13.6279,13.6013,13.6279,126025.0
2023-02-15 12:30:00,15.36,15.39,15.36,15.38,118643.0,13.619,13.6456,13.619,13.6367,118643.0
2023-02-15 12:40:00,15.38,15.4,15.37,15.4,90261.0,13.6367,13.6545,13.6279,13.6545,90261.0
2023-02-15 12:50:00,15.4,15.41,15.38,15.39,160965.0,13.6545,13.6633,13.6367,13.6456,160965.0
2023-02-15 13:00:00,15.39,15.41,15.39,15.41,65072.0,13.6456,13.6633,13.6456,13.6633,65072.0
2023-02-15 13:10:00,15.41,15.42,15.39,15.41,156538.0,13.6633,13.6722,13.6456,13.6633,156538.0
2023-02-15 13:20:00,15.41,15.42,15.4,15.42,52215.0,13.6633,13.6722,13.6545,13.6722,52215.0
2023-02-15 13:30:00,15.42,15.43,15.4,15.42,147783.0,13.6722,13.6811,13.6545,13.6722,147783.0
2023-02-15 13:40:00,15.42,15.43,15.41,15.43,141120.0,13.6722,13.6811,13.6633,13.6811,141120.0
2023-02-15 13:50:00,15.43,15.44,15.42,15.44,71565.0,13.6811,13.6899,13.6722,13.6899,71565.0
2023-02-15 14:00:00,15.44,15.44,15.42,15.44,101737.0,13.6899,13.6899,13.6722,13.6899,101737.0
2023-02-15 14:10:00,15.43,15.44,15.41,15.42,86155.0,13.6811,13.6899,13.6633,13.6722,86155.0
2023-02-15 14:20:00,15.42,15.43,15.41,15.43,74341.0,13.6722,13.6811,13.6633,13.6811,74341.0
2023-02-15 14:30:00,15.43,15.44,15.41,15.42,92934.0,13.6811,13.6899,13.6633,13.6722,92934.0
2023-02-15 14:40:00,15.41,15.42,15.38,15.39,172936.0,13.6633,13.6722,13.6367,13.6456,172936.0
2023-02-15 14:50:00,15.39,15.39,15.36,15.37,202037.0,13.6456,13.6456,13.619,13.6279,202037.0
2023-02-15 15:00:00,15.38,15.39,15.37,15.39,143312.0,13.6367,13.6456,13.6279,13.6456,143312.0
2023-02-15 15:10:00,15.39,15.39,15.35,15.36,128549.0,13.6456,13.6456,13.6101,13.619,128549.0
2023-02-15 15:20:00,15.36,15.37,15.35,15.36,160428.0,13.619,13.6279,13.6101,13.619,160428.0
2023-02-15 15:30:00,15.35,15.37,15.34,15.36,227520.0,13.6101,13.6279,13.6013,13.619,227520.0
2023-02-15 15:40:00,15.36,15.38,15.35,15.37,364434.0,13.619,13.6367,13.6101,13.6279,364434.0
2023-02-15 15:50:00,15.37,15.41,15.35,15.4,892681.0,13.6279,13.6633,13.6101,13.6545,892681.0
2023-02-16 09:30:00,15.27,15.28,15.19,15.25,294402.0,13.5392,13.5481,13.4683,13.5215,294402.0
2023-02-16 09:40:00,15.25,15.32,15.18,15.27,326431.0,13.5215,13.5835,13.4594,13.5392,326431.0
2023-02-16 09:50:00,15.27,15.3,15.2,15.21,352892.0,13.5392,13.5658,13.4771,13.486,352892.0
2023-02-16 10:00:00,15.21,15.26,15.19,15.25,230113.0,13.486,13.5303,13.4683,13.5215,230113.0
2023-02-16 10:10:00,15.26,15.3,15.24,15.3,467758.0,13.5303,13.5658,13.5126,13.5658,467758.0
2023-02-16 10:20:00,15.29,15.3,15.25,15.27,151292.0,13.5569,13.5658,13.5215,13.5392,151292.0
2023-02-16 10:30:00,15.27,15.29,15.25,15.26,100764.0,13.5392,13.5569,13.5215,13.5303,100764.0
2023-02-16 10:40:00,15.26,15.29,15.24,15.29,92638.0,13.5303,13.5569,13.5126,13.5569,92638.0
2023-02-16 10:50:00,15.29,15.3,15.27,15.29,82045.0,13.5569,13.5658,13.5392,13.5569,82045.0
2023-02-16 11:00:00,15.29,15.32,15.28,15.3,113199.0,13.5569,13.5835,13.5481,13.5658,113199.0
2023-02-16 11:10:00,15.3,15.32,15.29,15.31,89832.0,13.5658,13.5835,13.5569,13.5747,89832.0
2023-02-16 11:20:00,15.31,15.33,15.29,15.32,109414.0,13.5747,13.5924,13.5569,13.5835,109414.0
2023-02-16 11:30:00,15.32,15.34,15.3,15.31,125165.0,13.5835,13.6013,13.5658,13.5747,125165.0
2023-02-16 11:40:00,15.31,15.34,15.3,15.33,130697.0,13.5747,13.6013,13.5658,13.5924,130697.0
2023-02-16 11:50:00,15.33,15.33,15.3,15.33,160321.0,13.5924,13.5924,13.5658,13.5924,160321.0
2023-02-16 12:00:00,15.33,15.34,15.3,15.34,143211.0,13.5924,13.6013,13.5658,13.6013,143211.0
2023-02-16 12:10:00,15.34,15.34,15.31,15.31,97218.0,13.6013,13.6013,13.5747,13.5747,97218.0
2023-02-16 12:20:00,15.31,15.38,15.31,15.36,112061.0,13.5747,13.6367,13.5747,13.619,112061.0
2023-02-16 12:30:00,15.37,15.37,15.34,15.36,88373.0,13.6279,13.6279,13.6013,13.619,88373.0
2023-02-16 12:40:00,15.36,15.37,15.34,15.37,73519.0,13.619,13.6279,13.6013,13.6279,73519.0
2023-02-16 12:50:00,15.36,15.37,15.34,15.36,197515.0,13.619,13.6279,13.6013,13.619,197515.0
2023-02-16 13:00:00,15.36,15.38,15.34,15.36,197587.0,13.619,13.6367,13.6013,13.619,197587.0
2023-02-16 13:10:00,15.37,15.37,15.33,15.34,105183.0,13.6279,13.6279,13.5924,13.6013,105183.0
2023-02-16 13:20:00,15.34,15.35,15.32,15.34,100801.0,13.6013,13.6101,13.5835,13.6013,100801.0
2023-02-16 13:30:00,15.34,15.37,15.33,15.37,120719.0,13.6013,13.6279,13.5924,13.6279,120719.0
2023-02-16 13:40:00,15.37,15.37,15.35,15.37,126608.0,13.6279,13.6279,13.6101,13.6279,126608.0
2023-02-16 13:50:00,15.37,15.37,15.34,15.37,85098.0,13.6279,13.6279,13.6013,13.6279,85098.0
2023-02-16 14:00:00,15.37,15.4,15.36,15.39,148774.0,13.6279,13.6545,13.619,13.6456,148774.0
2023-02-16 14:10:00,15.39,15.4,15.38,15.39,55391.0,13.6456,13.6545,13.6367,13.6456,55391.0
2023-02-16 14:20:00,15.4,15.42,15.37,15.41,173986.0,13.6545,13.6722,13.6279,13.6633,173986.0
2023-02-16 14:30:00,15.41,15.42,15.38,15.39,179063.0,13.6633,13.6722,13.6367,13.6456,179063.0
2023-02-16 14:40:00,15.39,15.39,15.37,15.39,137504.0,13.6456,13.6456,13.6279,13.6456,137504.0
2023-02-16 14:50:00,15.39,15.39,15.37,15.39,54769.0,13.6456,13.6456,13.6279,13.6456,54769.0
2023-02-16 15:00:00,15.39,15.39,15.35,15.38,276154.0,13.6456,13.6456,13.6101,13.6367,276154.0
2023-02-16 15:10:00,15.38,15.38,15.33,15.35,188207.0,13.6367,13.6367,13.5924,13.6101,188207.0
2023-02-16 15:20:00,15.35,15.36,15.32,15.33,170249.0,13.6101,13.619,13.5835,13.5924,170249.0
2023-02-16 15:30:00,15.34,15.35,15.31,15.34,325452.0,13.6013,13.6101,13.5747,13.6013,325452.0
2023-02-16 15:40:00,15.33,15.36,15.32,15.35,350671.0,13.5924,13.619,13.5835,13.6101,350671.0
2023-02-16 15:50:00,15.34,15.36,15.33,15.34,1019849.0,13.6013,13.619,13.5924,13.6013,1019849.0
2023-02-17 09:30:00,15.34,15.37,15.24,15.24,404522.0,13.6013,13.6279,13.5126,13.5126,404522.0
2023-02-17 09:40:00,15.24,15.26,15.19,15.2,356656.0,13.5126,13.5303,13.4683,13.4771,356656.0
2023-02-17 09:50:00,15.2,15.22,15.13,15.16,242559.0,13.4771,13.4949,13.4151,13.4417,242559.0
2023-02-17 10:00:00,15.16,15.25,15.15,15.21,198111.0,13.4417,13.5215,13.4328,13.486,198111.0
2023-02-17 10:10:00,15.21,15.25,15.2,15.25,185202.0,13.486,13.5215,13.4771,13.5215,185202.0
2023-02-17 10:20:00,15.25,15.28,15.24,15.25,207843.0,13.5215,13.5481,13.5126,13.5215,207843.0
2023-02-17 10:30:00,15.25,15.3,15.24,15.27,179511.0,13.5215,13.5658,13.5126,13.5392,179511.0
2023-02-17 10:40:00,15.27,15.28,15.24,15.28,204222.0,13.5392,13.5481,13.5126,13.5481,204222.0
2023-02-17 10:50:00,15.28,15.28,15.22,15.22,158524.0,13.5481,13.5481,13.4949,13.4949,158524.0
2023-02-17 11:00:00,15.22,15.24,15.2,15.21,512555.0,13.4949,13.5126,13.4771,13.486,512555.0
2023-02-17 11:10:00,15.22,15.23,15.2,15.21,155238.0,13.4949,13.5037,13.4771,13.486,155238.0
2023-02-17 11:20:00,15.21,15.23,15.2,15.23,184466.0,13.486,13.5037,13.4771,13.5037,184466.0
2023-02-17 11:30:00,15.22,15.23,15.2,15.23,237288.0,13.4949,13.5037,13.4771,13.5037,237288.0
2023-02-17 11:40:00,15.22,15.25,15.22,15.23,128496.0,13.4949,13.5215,13.4949,13.5037,128496.0
2023-02-17 11:50:00,15.23,15.28,15.21,15.27,302260.0,13.5037,13.5481,13.486,13.5392,302260.0
2023-02-17 12:00:00,15.27,15.28,15.25,15.27,186647.0,13.5392,13.5481,13.5215,13.5392,186647.0
2023-02-17 12:10:00,15.27,15.28,15.25,15.26,125908.0,13.5392,13.5481,13.5215,13.5303,125908.0
2023-02-17 12:20:00,15.26,15.29,15.25,15.28,253072.0,13.5303,13.5569,13.5215,13.5481,253072.0
2023-02-17 12:30:00,15.28,15.28,15.26,15.27,88676.0,13.5481,13.5481,13.5303,13.5392,88676.0
2023-02-17 12:40:00,15.27,15.28,15.25,15.27,114904.0,13.5392,13.5481,13.5215,13.5392,114904.0
2023-02-17 12:50:00,15.27,15.27,15.24,15.26,157550.0,13.5392,13.5392,13.5126,13.5303,157550.0
2023-02-17 13:00:00,15.26,15.26,15.23,15.26,241278.0,13.5303,13.5303,13.5037,13.5303,241278.0
2023-02-17 13:10:00,15.26,15.29,15.25,15.27,69690.0,13.5303,13.5569,13.5215,13.5392,69690.0
2023-02-17 13:20:00,15.27,15.28,15.24,15.27,133262.0,13.5392,13.5481,13.5126,13.5392,133262.0
2023-02-17 13:30:00,15.27,15.3,15.26,15.29,165476.0,13.5392,13.5658,13.5303,13.5569,165476.0
2023-02-17 13:40:00,15.29,15.32,15.29,15.31,106308.0,13.5569,13.5835,13.5569,13.5747,106308.0
2023-02-17 13:50:00,15.31,15.32,15.29,15.31,176262.0,13.5747,13.5835,13.5569,13.5747,176262.0
2023-02-17 14:00:00,15.31,15.34,15.3,15.33,159049.0,13.5747,13.6013,13.5658,13.5924,159049.0
2023-02-17 14:10:00,15.33,15.33,15.3,15.31,135168.0,13.5924,13.5924,13.5658,13.5747,135168.0
2023-02-17 14:20:00,15.31,15.35,15.3,15.34,168706.0,13.5747,13.6101,13.5658,13.6013,168706.0
2023-02-17 14:30:00,15.34,15.35,15.33,15.34,311119.0,13.6013,13.6101,13.5924,13.6013,311119.0
2023-02-17 14:40:00,15.34,15.36,15.31,15.36,195168.0,13.6013,13.619,13.5747,13.619,195168.0
2023-02-17 14:50:00,15.36,15.38,15.35,15.37,208306.0,13.619,13.6367,13.6101,13.6279,208306.0
2023-02-17 15:00:00,15.37,15.38,15.35,15.37,124283.0,13.6279,13.6367,13.6101,13.6279,124283.0
2023-02-17 15:10:00,15.37,15.39,15.36,15.38,219258.0,13.6279,13.6456,13.619,13.6367,219258.0
2023-02-17 15:20:00,15.38,15.39,15.35,15.39,508481.0,13.6367,13.6456,13.6101,13.6456,508481.0
2023-02-17 15:30:00,15.39,15.43,15.38,15.41,366920.0,13.6456,13.6811,13.6367,13.6633,366920.0
2023-02-17 15:40:00,15.41,15.41,15.34,15.34,695327.0,13.6633,13.6633,13.6013,13.6013,695327.0
2023-02-17 15:50:00,15.35,15.41,15.34,15.41,1421586.0,13.6101,13.6633,13.6013,13.6633,1421586.0
2023-02-21 09:30:00,15.33,15.36,15.26,15.29,442766.0,13.5924,13.619,13.5303,13.5569,442766.0
2023-02-21 09:40:00,15.29,15.29,15.2,15.23,353829.0,13.5569,13.5569,13.4771,13.5037,353829.0
2023-02-21 09:50:00,15.23,15.27,15.21,15.24,558343.0,13.5037,13.5392,13.486,13.5126,558343.0
2023-02-21 10:00:00,15.23,15.26,15.21,15.21,408594.0,13.5037,13.5303,13.486,13.486,408594.0
2023-02-21 10:10:00,15.21,15.24,15.19,15.21,165608.0,13.486,13.5126,13.4683,13.486,165608.0
2023-02-21 10:20:00,15.21,15.22,15.18,15.21,163112.0,13.486,13.4949,13.4594,13.486,163112.0
2023-02-21 10:30:00,15.21,15.22,15.16,15.18,206817.0,13.486,13.4949,13.4417,13.4594,206817.0
2023-02-21 10:40:00,15.18,15.2,15.15,15.17,236094.0,13.4594,13.4771,13.4328,13.4505,236094.0
2023-02-21 10:50:00,15.17,15.17,15.12,15.15,128283.0,13.4505,13.4505,13.4062,13.4328,128283.0
2023-02-21 11:00:00,15.15,15.16,15.12,15.14,139691.0,13.4328,13.4417,13.4062,13.4239,139691.0
2023-02-21 11:10:00,15.14,15.15,15.11,15.14,130731.0,13.4239,13.4328,13.3973,13.4239,130731.0
2023-02-21 11:20:00,15.14,15.14,15.07,15.09,176849.0,13.4239,13.4239,13.3619,13.3796,176849.0
2023-02-21 11:30:00,15.09,15.1,15.04,15.04,147554.0,13.3796,13.3885,13.3353,13.3353,147554.0
2023-02-21 11:40:00,15.04,15.08,15.03,15.07,200929.0,13.3353,13.3707,13.3264,13.3619,200929.0
2023-02-21 11:50:00,15.07,15.07,15.04,15.04,207555.0,13.3619,13.3619,13.3353,13.3353,207555.0
2023-02-21 12:00:00,15.04,15.1,15.04,15.09,179070.0,13.3353,13.3885,13.3353,13.3796,179070.0
2023-02-21 12:10:00,15.09,15.09,15.05,15.08,112657.0,13.3796,13.3796,13.3441,13.3707,112657.0
2023-02-21 12:20:00,15.07,15.08,15.04,15.04,120695.0,13.3619,13.3707,13.3353,13.3353,120695.0
2023-02-21 12:30:00,15.05,15.07,15.04,15.07,103250.0,13.3441,13.3619,13.3353,13.3619,103250.0
2023-02-21 12:40:00,15.07,15.09,15.05,15.08,274586.0,13.3619,13.3796,13.3441,13.3707,274586.0
2023-02-21 12:50:00,15.08,15.08,15.06,15.07,113356.0,13.3707,13.3707,13.353,13.3619,113356.0
2023-02-21 13:00:00,15.06,15.07,15.03,15.04,157400.0,13.353,13.3619,13.3264,13.3353,157400.0
2023-02-21 13:10:00,15.04,15.07,15.04,15.06,138310.0,13.3353,13.3619,13.3353,13.353,138310.0
2023-02-21 13:20:00,15.07,15.08,15.02,15.04,173019.0,13.3619,13.3707,13.3175,13.3353,173019.0
2023-02-21 13:30:00,15.04,15.04,15.02,15.03,75490.0,13.3353,13.3353,13.3175,13.3264,75490.0
2023-02-21 13:40:00,15.02,15.03,15.0,15.01,118776.0,13.3175,13.3264,13.2998,13.3087,118776.0
2023-02-21 13:50:00,15.02,15.02,15.0,15.01,167960.0,13.3175,13.3175,13.2998,13.3087,167960.0
2023-02-21 14:00:00,15.01,15.01,14.98,14.99,158249.0,13.3087,13.3087,13.2821,13.2909,158249.0
2023-02-21 14:10:00,14.98,14.99,14.96,14.96,122670.0,13.2821,13.2909,13.2643,13.2643,122670.0
2023-02-21 14:20:00,14.96,14.98,14.95,14.98,134144.0,13.2643,13.2821,13.2555,13.2821,134144.0
2023-02-21 14:30:00,14.98,15.01,14.97,15.0,207755.0,13.2821,13.3087,13.2732,13.2998,207755.0
2023-02-21 14:40:00,15.0,15.03,14.99,15.03,144504.0,13.2998,13.3264,13.2909,13.3264,144504.0
2023-02-21 14:50:00,15.03,15.04,15.01,15.03,116558.0,13.3264,13.3353,13.3087,13.3264,116558.0
2023-02-21 15:00:00,15.04,15.06,15.03,15.05,109828.0,13.3353,13.353,13.3264,13.3441,109828.0
2023-02-21 15:10:00,15.04,15.06,15.02,15.04,203321.0,13.3353,13.353,13.3175,13.3353,203321.0
2023-02-21 15:20:00,15.04,15.05,15.03,15.04,154291.0,13.3353,13.3441,13.3264,13.3353,154291.0
2023-02-21 15:30:00,15.04,15.08,15.04,15.08,316616.0,13.3353,13.3707,13.3353,13.3707,316616.0
2023-02-21 15:40:00,15.08,15.1,15.06,15.1,514905.0,13.3707,13.3885,13.353,13.3885,514905.0
2023-02-21 15:50:00,15.09,15.1,15.03,15.04,1190491.0,13.3796,13.3885,13.3264,13.3353,1190491.0
2023-02-22 09:30:00,15.0,15.05,14.99,15.03,253266.0,13.2998,13.3441,13.2909,13.3264,253266.0
2023-02-22 09:40:00,15.03,15.04,14.97,15.04,246203.0,13.3264,13.3353,13.2732,13.3353,246203.0
2023-02-22 09:50:00,15.04,15.05,15.0,15.01,622049.0,13.3353,13.3441,13.2998,13.3087,622049.0
2023-02-22 10:00:00,15.01,15.03,15.0,15.02,157140.0,13.3087,13.3264,13.2998,13.3175,157140.0
2023-02-22 10:10:00,15.02,15.02,14.96,14.97,303322.0,13.3175,13.3175,13.2643,13.2732,303322.0
2023-02-22 10:20:00,14.96,15.02,14.96,14.96,281018.0,13.2643,13.3175,13.2643,13.2643,281018.0
2023-02-22 10:30:00,14.96,14.97,14.92,14.94,113142.0,13.2643,13.2732,13.2289,13.2466,113142.0
2023-02-22 10:40:00,14.94,14.98,14.93,14.96,180276.0,13.2466,13.2821,13.2377,13.2643,180276.0
2023-02-22 10:50:00,14.96,14.98,14.96,14.96,136229.0,13.2643,13.2821,13.2643,13.2643,136229.0
2023-02-22 11:00:00,14.96,14.98,14.95,14.96,168219.0,13.2643,13.2821,13.2555,13.2643,168219.0
2023-02-22 11:10:00,14.97,14.98,14.96,14.96,124642.0,13.2732,13.2821,13.2643,13.2643,124642.0
2023-02-22 11:20:00,14.96,14.99,14.96,14.97,160480.0,13.2643,13.2909,13.2643,13.2732,160480.0
2023-02-22 11:30:00,14.97,15.01,14.97,14.99,170913.0,13.2732,13.3087,13.2732,13.2909,170913.0
2023-02-22 11:40:00,14.99,15.02,14.98,15.0,339814.0,13.2909,13.3175,13.2821,13.2998,339814.0
2023-02-22 11:50:00,15.0,15.02,14.97,14.98,367643.0,13.2998,13.3175,13.2732,13.2821,367643.0
2023-02-22 12:00:00,14.98,15.01,14.97,15.01,152788.0,13.2821,13.3087,13.2732,13.3087,152788.0
2023-02-22 12:10:00,15.01,15.03,14.99,15.03,142174.0,13.3087,13.3264,13.2909,13.3264,142174.0
2023-02-22 12:20:00,15.03,15.03,15.01,15.01,115235.0,13.3264,13.3264,13.3087,13.3087,115235.0
2023-02-22 12:30:00,15.01,15.03,15.01,15.02,195636.0,13.3087,13.3264,13.3087,13.3175,195636.0
2023-02-22 12:40:00,15.02,15.06,15.0,15.04,646247.0,13.3175,13.353,13.2998,13.3353,646247.0
2023-02-22 12:50:00,15.04,15.06,15.03,15.04,221101.0,13.3353,13.353,13.3264,13.3353,221101.0
2023-02-22 13:00:00,15.04,15.05,15.02,15.03,534887.0,13.3353,13.3441,13.3175,13.3264,534887.0
2023-02-22 13:10:00,15.03,15.04,15.02,15.04,107540.0,13.3264,13.3353,13.3175,13.3353,107540.0
2023-02-22 13:20:00,15.04,15.05,15.03,15.04,78803.0,13.3353,13.3441,13.3264,13.3353,78803.0
2023-02-22 13:30:00,15.04,15.05,15.02,15.04,230549.0,13.3353,13.3441,13.3175,13.3353,230549.0
2023-02-22 13:40:00,15.04,15.05,15.03,15.04,113181.0,13.3353,13.3441,13.3264,13.3353,113181.0
2023-02-22 13:50:00,15.04,15.04,15.01,15.04,184262.0,13.3353,13.3353,13.3087,13.3353,184262.0
2023-02-22 14:00:00,15.04,15.07,14.99,15.03,394906.0,13.3353,13.3619,13.2909,13.3264,394906.0
2023-02-22 14:10:00,15.03,15.05,14.96,15.01,278019.0,13.3264,13.3441,13.2643,13.3087,278019.0
2023-02-22 14:20:00,15.01,15.03,14.97,14.99,591800.0,13.3087,13.3264,13.2732,13.2909,591800.0
2023-02-22 14:30:00,15.0,15.0,14.95,14.96,254099.0,13.2998,13.2998,13.2555,13.2643,254099.0
2023-02-22 14:40:00,14.96,14.97,14.92,14.96,367157.0,13.2643,13.2732,13.2289,13.2643,367157.0
2023-02-22 14:50:00,14.96,14.97,14.88,14.88,340463.0,13.2643,13.2732,13.1934,13.1934,340463.0
2023-02-22 15:00:00,14.88,14.9,14.86,14.86,235898.0,13.1934,13.2111,13.1757,13.1757,235898.0
2023-02-22 15:10:00,14.87,14.89,14.86,14.86,334186.0,13.1845,13.2023,13.1757,13.1757,334186.0
2023-02-22 15:20:00,14.87,14.9,14.86,14.88,400734.0,13.1845,13.2111,13.1757,13.1934,400734.0
2023-02-22 15:30:00,14.88,14.91,14.87,14.88,697466.0,13.1934,13.22,13.1845,13.1934,697466.0
2023-02-22 15:40:00,14.88,14.91,14.87,14.91,535451.0,13.1934,13.22,13.1845,13.22,535451.0
2023-02-22 15:50:00,14.91,14.95,14.89,14.95,1768078.0,13.22,13.2555,13.2023,13.2555,1768078.0
2023-02-23 09:30:00,15.01,15.11,15.0,15.06,202644.0,13.3087,13.3973,13.2998,13.353,202644.0
2023-02-23 09:40:00,15.06,15.11,15.04,15.08,196753.0,13.353,13.3973,13.3353,13.3707,196753.0
2023-02-23 09:50:00,15.07,15.12,15.07,15.08,191018.0,13.3619,13.4062,13.3619,13.3707,191018.0
2023-02-23 10:00:00,15.08,15.09,15.01,15.04,179165.0,13.3707,13.3796,13.3087,13.3353,179165.0
2023-02-23 10:10:00,15.04,15.06,15.01,15.03,209050.0,13.3353,13.353,13.3087,13.3264,209050.0
2023-02-23 10:20:00,15.03,15.05,15.02,15.02,124633.0,13.3264,13.3441,13.3175,13.3175,124633.0
2023-02-23 10:30:00,15.03,15.03,14.99,15.02,211773.0,13.3264,13.3264,13.2909,13.3175,211773.0
2023-02-23 10:40:00,15.01,15.02,14.93,14.95,112906.0,13.3087,13.3175,13.2377,13.2555,112906.0
2023-02-23 10:50:00,14.95,15.0,14.94,14.99,122870.0,13.2555,13.2998,13.2466,13.2909,122870.0
2023-02-23 11:00:00,14.99,15.04,14.99,15.02,253176.0,13.2909,13.3353,13.2909,13.3175,253176.0
2023-02-23 11:10:00,15.02,15.03,14.99,15.0,260043.0,13.3175,13.3264,13.2909,13.2998,260043.0
2023-02-23 11:20:00,15.0,15.01,14.97,14.99,205882.0,13.2998,13.3087,13.2732,13.2909,205882.0
2023-02-23 11:30:00,14.98,15.0,14.97,14.99,156235.0,13.2821,13.2998,13.2732,13.2909,156235.0
2023-02-23 11:40:00,14.99,15.0,14.95,14.95,162243.0,13.2909,13.2998,13.2555,13.2555,162243.0
2023-02-23 11:50:00,14.95,14.95,14.92,14.94,198340.0,13.2555,13.2555,13.2289,13.2466,198340.0
2023-02-23 12:00:00,14.94,14.95,14.92,14.94,187073.0,13.2466,13.2555,13.2289,13.2466,187073.0
2023-02-23 12:10:00,14.93,14.95,14.91,14.93,164089.0,13.2377,13.2555,13.22,13.2377,164089.0
2023-02-23 12:20:00,14.93,14.93,14.9,14.91,128615.0,13.2377,13.2377,13.2111,13.22,128615.0
2023-02-23 12:30:00,14.9,14.94,14.9,14.93,173235.0,13.2111,13.2466,13.2111,13.2377,173235.0
2023-02-23 12:40:00,14.93,14.95,14.92,14.93,121798.0,13.2377,13.2555,13.2289,13.2377,121798.0
2023-02-23 12:50:00,14.93,14.96,14.93,14.96,157634.0,13.2377,13.2643,13.2377,13.2643,157634.0
2023-02-23 13:00:00,14.95,14.98,14.92,14.94,262003.0,13.2555,13.2821,13.2289,13.2466,262003.0
2023-02-23 13:10:00,14.94,14.96,14.92,14.96,207353.0,13.2466,13.2643,13.2289,13.2643,207353.0
2023-02-23 13:20:00,14.96,14.96,14.94,14.95,181077.0,13.2643,13.2643,13.2466,13.2555,181077.0
2023-02-23 13:30:00,14.95,14.95,14.92,14.93,106152.0,13.2555,13.2555,13.2289,13.2377,106152.0
2023-02-23 13:40:00,14.93,14.96,14.92,14.96,133885.0,13.2377,13.2643,13.2289,13.2643,133885.0
2023-02-23 13:50:00,14.96,14.96,14.93,14.95,118605.0,13.2643,13.2643,13.2377,13.2555,118605.0
2023-02-23 14:00:00,14.95,14.96,14.93,14.96,131965.0,13.2555,13.2643,13.2377,13.2643,131965.0
2023-02-23 14:10:00,14.95,15.0,14.95,15.0,111438.0,13.2555,13.2998,13.2555,13.2998,111438.0
2023-02-23 14:20:00,15.0,15.01,14.98,15.0,225576.0,13.2998,13.3087,13.2821,13.2998,225576.0
2023-02-23 14:30:00,15.0,15.02,14.99,15.02,116978.0,13.2998,13.3175,13.2909,13.3175,116978.0
2023-02-23 14:40:00,15.02,15.04,15.01,15.04,142360.0,13.3175,13.3353,13.3087,13.3353,142360.0
2023-02-23 14:50:00,15.03,15.04,15.02,15.03,134005.0,13.3264,13.3353,13.3175,13.3264,134005.0
2023-02-23 15:00:00,15.03,15.08,15.02,15.07,249222.0,13.3264,13.3707,13.3175,13.3619,249222.0
2023-02-23 15:10:00,15.07,15.1,15.07,15.08,191366.0,13.3619,13.3885,13.3619,13.3707,191366.0
2023-02-23 15:20:00,15.08,15.13,15.07,15.12,256251.0,13.3707,13.4151,13.3619,13.4062,256251.0
2023-02-23 15:30:00,15.12,15.13,15.11,15.12,220514.0,13.4062,13.4151,13.3973,13.4062,220514.0
2023-02-23 15:40:00,15.12,15.13,15.08,15.1,495315.0,13.4062,13.4151,13.3707,13.3885,495315.0
2023-02-23 15:50:00,15.1,15.11,15.08,15.09,724088.0,13.3885,13.3973,13.3707,13.3796,724088.0
2023-02-24 09:30:00,14.96,15.01,14.93,14.99,199487.0,13.2643,13.3087,13.2377,13.2909,199487.0
2023-02-24 09:40:00,15.0,15.0,14.9,14.93,206769.0,13.2998,13.2998,13.2111,13.2377,206769.0
2023-02-24 09:50:00,14.93,14.97,14.92,14.94,333399.0,13.2377,13.2732,13.2289,13.2466,333399.0
2023-02-24 10:00:00,14.93,15.08,14.93,15.02,417601.0,13.2377,13.3707,13.2377,13.3175,417601.0
2023-02-24 10:10:00,15.02,15.03,14.96,14.98,358099.0,13.3175,13.3264,13.2643,13.2821,358099.0
2023-02-24 10:20:00,14.98,15.04,14.97,15.04,366287.0,13.2821,13.3353,13.2732,13.3353,366287.0
2023-02-24 10:30:00,15.04,15.06,15.01,15.03,191561.0,13.3353,13.353,13.3087,13.3264,191561.0
2023-02-24 10:40:00,15.03,15.05,15.01,15.03,165750.0,13.3264,13.3441,13.3087,13.3264,165750.0
2023-02-24 10:50:00,15.04,15.06,15.01,15.06,217321.0,13.3353,13.353,13.3087,13.353,217321.0
2023-02-24 11:00:00,15.06,15.1,15.05,15.09,128978.0,13.353,13.3885,13.3441,13.3796,128978.0
2023-02-24 11:10:00,15.09,15.11,15.08,15.1,124924.0,13.3796,13.3973,13.3707,13.3885,124924.0
2023-02-24 11:20:00,15.1,15.13,15.08,15.12,143619.0,13.3885,13.4151,13.3707,13.4062,143619.0
2023-02-24 11:30:00,15.12,15.14,15.1,15.13,221009.0,13.4062,13.4239,13.3885,13.4151,221009.0
2023-02-24 11:40:00,15.13,15.16,15.12,15.15,449576.0,13.4151,13.4417,13.4062,13.4328,449576.0
2023-02-24 11:50:00,15.15,15.16,15.11,15.12,236150.0,13.4328,13.4417,13.3973,13.4062,236150.0
2023-02-24 12:00:00,15.13,15.13,15.11,15.13,66843.0,13.4151,13.4151,13.3973,13.4151,66843.0
2023-02-24 12:10:00,15.13,15.13,15.11,15.12,49953.0,13.4151,13.4151,13.3973,13.4062,49953.0
2023-02-24 12:20:00,15.12,15.15,15.11,15.15,55456.0,13.4062,13.4328,13.3973,13.4328,55456.0
2023-02-24 12:30:00,15.15,15.17,15.13,15.15,168297.0,13.4328,13.4505,13.4151,13.4328,168297.0
2023-02-24 12:40:00,15.15,15.16,15.12,15.13,128345.0,13.4328,13.4417,13.4062,13.4151,128345.0
2023-02-24 12:50:00,15.13,15.13,15.1,15.1,87131.0,13.4151,13.4151,13.3885,13.3885,87131.0
2023-02-24 13:00:00,15.1,15.12,15.1,15.11,77990.0,13.3885,13.4062,13.3885,13.3973,77990.0
2023-02-24 13:10:00,15.12,15.12,15.09,15.1,172868.0,13.4062,13.4062,13.3796,13.3885,172868.0
2023-02-24 13:20:00,15.1,15.14,15.09,15.13,464183.0,13.3885,13.4239,13.3796,13.4151,464183.0
2023-02-24 13:30:00,15.13,15.15,15.1,15.15,162954.0,13.4151,13.4328,13.3885,13.4328,162954.0
2023-02-24 13:40:00,15.15,15.19,15.14,15.17,150335.0,13.4328,13.4683,13.4239,13.4505,150335.0
2023-02-24 13:50:00,15.17,15.19,15.17,15.19,58014.0,13.4505,13.4683,13.4505,13.4683,58014.0
2023-02-24 14:00:00,15.19,15.21,15.18,15.21,115048.0,13.4683,13.486,13.4594,13.486,115048.0
2023-02-24 14:10:00,15.21,15.24,15.19,15.24,248499.0,13.486,13.5126,13.4683,13.5126,248499.0
2023-02-24 14:20:00,15.24,15.24,15.19,15.2,315400.0,13.5126,13.5126,13.4683,13.4771,315400.0
2023-02-24 14:30:00,15.2,15.22,15.18,15.22,135246.0,13.4771,13.4949,13.4594,13.4949,135246.0
2023-02-24 14:40:00,15.22,15.24,15.19,15.24,178592.0,13.4949,13.5126,13.4683,13.5126,178592.0
2023-02-24 14:50:00,15.24,15.26,15.23,15.25,181741.0,13.5126,13.5303,13.5037,13.5215,181741.0
2023-02-24 15:00:00,15.25,15.27,15.24,15.27,138810.0,13.5215,13.5392,13.5126,13.5392,138810.0
2023-02-24 15:10:00,15.27,15.27,15.25,15.26,199872.0,13.5392,13.5392,13.5215,13.5303,199872.0
2023-02-24 15:20:00,15.26,15.28,15.25,15.27,163842.0,13.5303,13.5481,13.5215,13.5392,163842.0
2023-02-24 15:30:00,15.27,15.28,15.23,15.24,331711.0,13.5392,13.5481,13.5037,13.5126,331711.0
2023-02-24 15:40:00,15.24,15.26,15.24,15.25,295666.0,13.5126,13.5303,13.5126,13.5215,295666.0
2023-02-24 15:50:00,15.25,15.31,15.23,15.3,1463443.0,13.5215,13.5747,13.5037,13.5658,1463443.0
2023-02-27 09:30:00,15.44,15.45,15.36,15.39,152567.0,13.6899,13.6988,13.619,13.6456,152567.0
2023-02-27 09:40:00,15.39,15.41,15.33,15.41,327692.0,13.6456,13.6633,13.5924,13.6633,327692.0
2023-02-27 09:50:00,15.41,15.48,15.4,15.48,169832.0,13.6633,13.7254,13.6545,13.7254,169832.0
2023-02-27 10:00:00,15.48,15.54,15.45,15.54,530625.0,13.7254,13.7786,13.6988,13.7786,530625.0
2023-02-27 10:10:00,15.53,15.54,15.51,15.54,238757.0,13.7697,13.7786,13.752,13.7786,238757.0
2023-02-27 10:20:00,15.54,15.54,15.49,15.52,260081.0,13.7786,13.7786,13.7343,13.7609,260081.0
2023-02-27 10:30:00,15.52,15.52,15.46,15.47,188170.0,13.7609,13.7609,13.7077,13.7165,188170.0
2023-02-27 10:40:00,15.47,15.48,15.45,15.46,150151.0,13.7165,13.7254,13.6988,13.7077,150151.0
2023-02-27 10:50:00,15.46,15.47,15.42,15.45,162809.0,13.7077,13.7165,13.6722,13.6988,162809.0
2023-02-27 11:00:00,15.45,15.47,15.44,15.46,63665.0,13.6988,13.7165,13.6899,13.7077,63665.0
2023-02-27 11:10:00,15.46,15.47,15.4,15.41,274587.0,13.7077,13.7165,13.6545,13.6633,274587.0
2023-02-27 11:20:00,15.41,15.43,15.4,15.41,123811.0,13.6633,13.6811,13.6545,13.6633,123811.0
2023-02-27 11:30:00,15.41,15.41,15.37,15.4,114810.0,13.6633,13.6633,13.6279,13.6545,114810.0
2023-02-27 11:40:00,15.4,15.4,15.39,15.4,36156.0,13.6545,13.6545,13.6456,13.6545,36156.0
2023-02-27 11:50:00,15.4,15.41,15.38,15.4,98094.0,13.6545,13.6633,13.6367,13.6545,98094.0
2023-02-27 12:00:00,15.4,15.4,15.35,15.36,163380.0,13.6545,13.6545,13.6101,13.619,163380.0
2023-02-27 12:10:00,15.35,15.37,15.34,15.35,117791.0,13.6101,13.6279,13.6013,13.6101,117791.0
2023-02-27 12:20:00,15.35,15.35,15.32,15.34,134092.0,13.6101,13.6101,13.5835,13.6013,134092.0
2023-02-27 12:30:00,15.34,15.37,15.33,15.35,107939.0,13.6013,13.6279,13.5924,13.6101,107939.0
2023-02-27 12:40:00,15.36,15.36,15.35,15.36,65409.0,13.619,13.619,13.6101,13.619,65409.0
2023-02-27 12:50:00,15.36,15.36,15.32,15.34,212623.0,13.619,13.619,13.5835,13.6013,212623.0
2023-02-27 13:00:00,15.34,15.35,15.33,15.34,152700.0,13.6013,13.6101,13.5924,13.6013,152700.0
2023-02-27 13:10:00,15.34,15.36,15.33,15.36,103950.0,13.6013,13.619,13.5924,13.619,103950.0
2023-02-27 13:20:00,15.36,15.36,15.32,15.33,198549.0,13.619,13.619,13.5835,13.5924,198549.0
2023-02-27 13:30:00,15.33,15.38,15.32,15.38,614073.0,13.5924,13.6367,13.5835,13.6367,614073.0
2023-02-27 13:40:00,15.38,15.39,15.36,15.38,220423.0,13.6367,13.6456,13.619,13.6367,220423.0
2023-02-27 13:50:00,15.39,15.39,15.36,15.39,235962.0,13.6456,13.6456,13.619,13.6456,235962.0
2023-02-27 14:00:00,15.39,15.39,15.38,15.39,73861.0,13.6456,13.6456,13.6367,13.6456,73861.0
2023-02-27 14:10:00,15.39,15.39,15.35,15.36,344295.0,13.6456,13.6456,13.6101,13.619,344295.0
2023-02-27 14:20:00,15.36,15.36,15.33,15.34,151094.0,13.619,13.619,13.5924,13.6013,151094.0
2023-02-27 14:30:00,15.34,15.34,15.33,15.34,92522.0,13.6013,13.6013,13.5924,13.6013,92522.0
2023-02-27 14:40:00,15.34,15.35,15.31,15.32,178875.0,13.6013,13.6101,13.5747,13.5835,178875.0
2023-02-27 14:50:00,15.32,15.32,15.31,15.32,85017.0,13.5835,13.5835,13.5747,13.5835,85017.0
2023-02-27 15:00:00,15.31,15.32,15.3,15.31,164897.0,13.5747,13.5835,13.5658,13.5747,164897.0
2023-02-27 15:10:00,15.31,15.32,15.29,15.31,239043.0,13.5747,13.5835,13.5569,13.5747,239043.0
2023-02-27 15:20:00,15.31,15.31,15.29,15.31,190497.0,13.5747,13.5747,13.5569,13.5747,190497.0
2023-02-27 15:30:00,15.31,15.31,15.27,15.28,356852.0,13.5747,13.5747,13.5392,13.5481,356852.0
2023-02-27 15:40:00,15.27,15.3,15.27,15.29,515423.0,13.5392,13.5658,13.5392,13.5569,515423.0
2023-02-27 15:50:00,15.29,15.31,15.28,15.31,905188.0,13.5569,13.5747,13.5481,13.5747,905188.0
2023-02-28 09:30:00,15.42,15.42,15.27,15.34,141948.0,13.6722,13.6722,13.5392,13.6013,141948.0
2023-02-28 09:40:00,15.33,15.37,15.33,15.35,154049.0,13.5924,13.6279,13.5924,13.6101,154049.0
2023-02-28 09:50:00,15.35,15.38,15.33,15.35,102276.0,13.6101,13.6367,13.5924,13.6101,102276.0
2023-02-28 10:00:00,15.35,15.38,15.33,15.33,133145.0,13.6101,13.6367,13.5924,13.5924,133145.0
2023-02-28 10:10:00,15.33,15.33,15.3,15.32,240823.0,13.5924,13.5924,13.5658,13.5835,240823.0
2023-02-28 10:20:00,15.32,15.36,15.3,15.31,855295.0,13.5835,13.619,13.5658,13.5747,855295.0
2023-02-28 10:30:00,15.32,15.34,15.3,15.34,205307.0,13.5835,13.6013,13.5658,13.6013,205307.0
2023-02-28 10:40:00,15.33,15.34,15.29,15.32,200709.0,13.5924,13.6013,13.5569,13.5835,200709.0
2023-02-28 10:50:00,15.31,15.33,15.3,15.31,136956.0,13.5747,13.5924,13.5658,13.5747,136956.0
2023-02-28 11:00:00,15.31,15.32,15.3,15.3,105737.0,13.5747,13.5835,13.5658,13.5658,105737.0
2023-02-28 11:10:00,15.31,15.32,15.3,15.32,262212.0,13.5747,13.5835,13.5658,13.5835,262212.0
2023-02-28 11:20:00,15.31,15.32,15.28,15.28,273015.0,13.5747,13.5835,13.5481,13.5481,273015.0
2023-02-28 11:30:00,15.28,15.31,15.28,15.31,332579.0,13.5481,13.5747,13.5481,13.5747,332579.0
2023-02-28 11:40:00,15.3,15.31,15.28,15.29,179289.0,13.5658,13.5747,13.5481,13.5569,179289.0
2023-02-28 11:50:00,15.29,15.3,15.27,15.28,247281.0,13.5569,13.5658,13.5392,13.5481,247281.0
2023-02-28 12:00:00,15.29,15.31,15.28,15.3,187091.0,13.5569,13.5747,13.5481,13.5658,187091.0
2023-02-28 12:10:00,15.3,15.31,15.28,15.29,617279.0,13.5658,13.5747,13.5481,13.5569,617279.0
2023-02-28 12:20:00,15.29,15.3,15.28,15.3,164558.0,13.5569,13.5658,13.5481,13.5658,164558.0
2023-02-28 12:30:00,15.3,15.31,15.28,15.31,287068.0,13.5658,13.5747,13.5481,13.5747,287068.0
2023-02-28 12:40:00,15.3,15.36,15.29,15.36,320035.0,13.5658,13.619,13.5569,13.619,320035.0
2023-02-28 12:50:00,15.36,15.41,15.35,15.41,171152.0,13.619,13.6633,13.6101,13.6633,171152.0
2023-02-28 13:00:00,15.41,15.41,15.37,15.38,338115.0,13.6633,13.6633,13.6279,13.6367,338115.0
2023-02-28 13:10:00,15.37,15.4,15.37,15.38,232621.0,13.6279,13.6545,13.6279,13.6367,232621.0
2023-02-28 13:20:00,15.38,15.4,15.37,15.38,123893.0,13.6367,13.6545,13.6279,13.6367,123893.0
2023-02-28 13:30:00,15.38,15.39,15.36,15.37,156497.0,13.6367,13.6456,13.619,13.6279,156497.0
2023-02-28 13:40:00,15.37,15.37,15.35,15.37,159428.0,13.6279,13.6279,13.6101,13.6279,159428.0
2023-02-28 13:50:00,15.37,15.38,15.35,15.38,241295.0,13.6279,13.6367,13.6101,13.6367,241295.0
2023-02-28 14:00:00,15.38,15.4,15.36,15.38,293605.0,13.6367,13.6545,13.619,13.6367,293605.0
2023-02-28 14:10:00,15.38,15.38,15.35,15.36,105110.0,13.6367,13.6367,13.6101,13.619,105110.0
2023-02-28 14:20:00,15.36,15.4,15.35,15.4,639699.0,13.619,13.6545,13.6101,13.6545,639699.0
2023-02-28 14:30:00,15.4,15.4,15.38,15.4,132130.0,13.6545,13.6545,13.6367,13.6545,132130.0
2023-02-28 14:40:00,15.39,15.4,15.38,15.39,149480.0,13.6456,13.6545,13.6367,13.6456,149480.0
2023-02-28 14:50:00,15.39,15.39,15.36,15.37,58763.0,13.6456,13.6456,13.619,13.6279,58763.0
2023-02-28 15:00:00,15.37,15.37,15.34,15.36,129206.0,13.6279,13.6279,13.6013,13.619,129206.0
2023-02-28 15:10:00,15.36,15.37,15.35,15.36,199853.0,13.619,13.6279,13.6101,13.619,199853.0
2023-02-28 15:20:00,15.35,15.36,15.34,15.35,135918.0,13.6101,13.619,13.6013,13.6101,135918.0
2023-02-28 15:30:00,15.35,15.36,15.32,15.34,258933.0,13.6101,13.619,13.5835,13.6013,258933.0
2023-02-28 15:40:00,15.34,15.35,15.32,15.33,350951.0,13.6013,13.6101,13.5835,13.5924,350951.0
2023-02-28 15:50:00,15.33,15.38,15.31,15.31,1596691.0,13.5924,13.6367,13.5747,13.5747,1596691.0
2023-03-01 09:30:00,15.31,15.31,15.15,15.24,349295.0,13.5747,13.5747,13.4328,13.5126,349295.0
2023-03-01 09:40:00,15.23,15.26,15.18,15.22,477787.0,13.5037,13.5303,13.4594,13.4949,477787.0
2023-03-01 09:50:00,15.21,15.23,15.19,15.21,193508.0,13.486,13.5037,13.4683,13.486,193508.0
2023-03-01 10:00:00,15.21,15.23,15.17,15.19,341199.0,13.486,13.5037,13.4505,13.4683,341199.0
2023-03-01 10:10:00,15.2,15.2,15.13,15.18,311408.0,13.4771,13.4771,13.4151,13.4594,311408.0
2023-03-01 10:20:00,15.18,15.22,15.17,15.21,214221.0,13.4594,13.4949,13.4505,13.486,214221.0
2023-03-01 10:30:00,15.21,15.29,15.2,15.26,170720.0,13.486,13.5569,13.4771,13.5303,170720.0
2023-03-01 10:40:00,15.26,15.32,15.25,15.32,282986.0,13.5303,13.5835,13.5215,13.5835,282986.0
2023-03-01 10:50:00,15.31,15.35,15.29,15.34,228887.0,13.5747,13.6101,13.5569,13.6013,228887.0
2023-03-01 11:00:00,15.33,15.34,15.25,15.27,240045.0,13.5924,13.6013,13.5215,13.5392,240045.0
2023-03-01 11:10:00,15.27,15.27,15.2,15.21,505159.0,13.5392,13.5392,13.4771,13.486,505159.0
2023-03-01 11:20:00,15.21,15.26,15.2,15.25,209179.0,13.486,13.5303,13.4771,13.5215,209179.0
2023-03-01 11:30:00,15.25,15.29,15.24,15.28,161181.0,13.5215,13.5569,13.5126,13.5481,161181.0
2023-03-01 11:40:00,15.28,15.32,15.27,15.29,227660.0,13.5481,13.5835,13.5392,13.5569,227660.0
2023-03-01 11:50:00,15.3,15.31,15.29,15.3,108148.0,13.5658,13.5747,13.5569,13.5658,108148.0
2023-03-01 12:00:00,15.29,15.33,15.29,15.33,152916.0,13.5569,13.5924,13.5569,13.5924,152916.0
2023-03-01 12:10:00,15.33,15.35,15.32,15.33,125535.0,13.5924,13.6101,13.5835,13.5924,125535.0
2023-03-01 12:20:00,15.33,15.35,15.32,15.34,157518.0,13.5924,13.6101,13.5835,13.6013,157518.0
2023-03-01 12:30:00,15.34,15.35,15.32,15.34,145673.0,13.6013,13.6101,13.5835,13.6013,145673.0
2023-03-01 12:40:00,15.34,15.36,15.33,15.35,139065.0,13.6013,13.619,13.5924,13.6101,139065.0
2023-03-01 12:50:00,15.35,15.36,15.31,15.33,539435.0,13.6101,13.619,13.5747,13.5924,539435.0
2023-03-01 13:00:00,15.32,15.32,15.28,15.31,103557.0,13.5835,13.5835,13.5481,13.5747,103557.0
2023-03-01 13:10:00,15.31,15.32,15.3,15.31,116575.0,13.5747,13.5835,13.5658,13.5747,116575.0
2023-03-01 13:20:00,15.31,15.31,15.28,15.29,114286.0,13.5747,13.5747,13.5481,13.5569,114286.0
2023-03-01 13:30:00,15.29,15.29,15.27,15.27,149074.0,13.5569,13.5569,13.5392,13.5392,149074.0
2023-03-01 13:40:00,15.27,15.28,15.25,15.28,172951.0,13.5392,13.5481,13.5215,13.5481,172951.0
2023-03-01 13:50:00,15.28,15.28,15.25,15.27,129004.0,13.5481,13.5481,13.5215,13.5392,129004.0
2023-03-01 14:00:00,15.27,15.27,15.23,15.25,141782.0,13.5392,13.5392,13.5037,13.5215,141782.0
2023-03-01 14:10:00,15.25,15.27,15.23,15.24,159777.0,13.5215,13.5392,13.5037,13.5126,159777.0
2023-03-01 14:20:00,15.25,15.26,15.21,15.22,486790.0,13.5215,13.5303,13.486,13.4949,486790.0
2023-03-01 14:30:00,15.21,15.23,15.21,15.23,140425.0,13.486,13.5037,13.486,13.5037,140425.0
2023-03-01 14:40:00,15.23,15.23,15.2,15.21,120403.0,13.5037,13.5037,13.4771,13.486,120403.0
2023-03-01 14:50:00,15.21,15.22,15.19,15.21,146242.0,13.486,13.4949,13.4683,13.486,146242.0
2023-03-01 15:00:00,15.21,15.23,15.21,15.23,200109.0,13.486,13.5037,13.486,13.5037,200109.0
2023-03-01 15:10:00,15.23,15.25,15.22,15.24,126570.0,13.5037,13.5215,13.4949,13.5126,126570.0
2023-03-01 15:20:00,15.24,15.25,15.22,15.24,165913.0,13.5126,13.5215,13.4949,13.5126,165913.0
2023-03-01 15:30:00,15.24,15.26,15.23,15.25,195072.0,13.5126,13.5303,13.5037,13.5215,195072.0
2023-03-01 15:40:00,15.25,15.28,15.24,15.28,368602.0,13.5215,13.5481,13.5126,13.5481,368602.0
2023-03-01 15:50:00,15.28,15.31,15.27,15.3,1093713.0,13.5481,13.5747,13.5392,13.5658,1093713.0
2023-03-02 09:30:00,15.16,15.21,15.0,15.02,466854.0,13.4417,13.486,13.2998,13.3175,466854.0
2023-03-02 09:40:00,15.02,15.02,14.85,14.87,361196.0,13.3175,13.3175,13.1668,13.1845,361196.0
2023-03-02 09:50:00,14.86,14.91,14.85,14.88,293718.0,13.1757,13.22,13.1668,13.1934,293718.0
2023-03-02 10:00:00,14.88,14.99,14.88,14.97,153781.0,13.1934,13.2909,13.1934,13.2732,153781.0
2023-03-02 10:10:00,14.97,14.97,14.94,14.95,118456.0,13.2732,13.2732,13.2466,13.2555,118456.0
2023-03-02 10:20:00,14.95,14.96,14.91,14.94,137132.0,13.2555,13.2643,13.22,13.2466,137132.0
2023-03-02 10:30:00,14.94,14.98,14.93,14.95,195950.0,13.2466,13.2821,13.2377,13.2555,195950.0
2023-03-02 10:40:00,14.95,14.95,14.92,14.93,98143.0,13.2555,13.2555,13.2289,13.2377,98143.0
2023-03-02 10:50:00,14.92,14.95,14.92,14.94,136145.0,13.2289,13.2555,13.2289,13.2466,136145.0
2023-03-02 11:00:00,14.94,14.97,14.94,14.96,86222.0,13.2466,13.2732,13.2466,13.2643,86222.0
2023-03-02 11:10:00,14.97,14.99,14.96,14.97,184692.0,13.2732,13.2909,13.2643,13.2732,184692.0
2023-03-02 11:20:00,14.98,14.98,14.94,14.95,358751.0,13.2821,13.2821,13.2466,13.2555,358751.0
2023-03-02 11:30:00,14.95,14.96,14.91,14.92,116413.0,13.2555,13.2643,13.22,13.2289,116413.0
2023-03-02 11:40:00,14.92,14.92,14.86,14.87,109689.0,13.2289,13.2289,13.1757,13.1845,109689.0
2023-03-02 11:50:00,14.87,14.89,14.85,14.86,200473.0,13.1845,13.2023,13.1668,13.1757,200473.0
2023-03-02 12:00:00,14.86,14.86,14.82,14.83,146989.0,13.1757,13.1757,13.1402,13.1491,146989.0
2023-03-02 12:10:00,14.82,14.83,14.79,14.8,159210.0,13.1402,13.1491,13.1136,13.1225,159210.0
2023-03-02 12:20:00,14.79,14.81,14.78,14.8,166118.0,13.1136,13.1313,13.1047,13.1225,166118.0
2023-03-02 12:30:00,14.8,14.84,14.79,14.83,122450.0,13.1225,13.1579,13.1136,13.1491,122450.0
2023-03-02 12:40:00,14.83,14.83,14.79,14.8,149085.0,13.1491,13.1491,13.1136,13.1225,149085.0
2023-03-02 12:50:00,14.8,14.84,14.8,14.84,71120.0,13.1225,13.1579,13.1225,13.1579,71120.0
2023-03-02 13:00:00,14.84,14.85,14.82,14.83,93297.0,13.1579,13.1668,13.1402,13.1491,93297.0
2023-03-02 13:10:00,14.83,14.83,14.8,14.82,73252.0,13.1491,13.1491,13.1225,13.1402,73252.0
2023-03-02 13:20:00,14.82,14.82,14.79,14.8,66056.0,13.1402,13.1402,13.1136,13.1225,66056.0
2023-03-02 13:30:00,14.79,14.87,14.78,14.84,247554.0,13.1136,13.1845,13.1047,13.1579,247554.0
2023-03-02 13:40:00,14.85,14.86,14.82,14.85,138456.0,13.1668,13.1757,13.1402,13.1668,138456.0
2023-03-02 13:50:00,14.84,14.89,14.84,14.88,140432.0,13.1579,13.2023,13.1579,13.1934,140432.0
2023-03-02 14:00:00,14.88,14.91,14.87,14.89,383769.0,13.1934,13.22,13.1845,13.2023,383769.0
2023-03-02 14:10:00,14.89,14.9,14.85,14.87,136153.0,13.2023,13.2111,13.1668,13.1845,136153.0
2023-03-02 14:20:00,14.87,14.9,14.87,14.9,110664.0,13.1845,13.2111,13.1845,13.2111,110664.0
2023-03-02 14:30:00,14.9,14.91,14.87,14.89,203546.0,13.2111,13.22,13.1845,13.2023,203546.0
2023-03-02 14:40:00,14.89,14.89,14.85,14.88,304856.0,13.2023,13.2023,13.1668,13.1934,304856.0
2023-03-02 14:50:00,14.88,14.89,14.87,14.89,145169.0,13.1934,13.2023,13.1845,13.2023,145169.0
2023-03-02 15:00:00,14.89,14.9,14.86,14.87,134721.0,13.2023,13.2111,13.1757,13.1845,134721.0
2023-03-02 15:10:00,14.87,14.91,14.86,14.9,351076.0,13.1845,13.22,13.1757,13.2111,351076.0
2023-03-02 15:20:00,14.9,14.91,14.89,14.91,143956.0,13.2111,13.22,13.2023,13.22,143956.0
2023-03-02 15:30:00,14.91,14.94,14.9,14.94,464952.0,13.22,13.2466,13.2111,13.2466,464952.0
2023-03-02 15:40:00,14.94,14.95,14.93,14.95,301170.0,13.2466,13.2555,13.2377,13.2555,301170.0
2023-03-02 15:50:00,14.95,14.98,14.93,14.97,1750907.0,13.2555,13.2821,13.2377,13.2732,1750907.0
2023-03-03 09:30:00,15.05,15.08,14.92,14.94,546929.0,13.3441,13.3707,13.2289,13.2466,546929.0
2023-03-03 09:40:00,14.95,14.97,14.9,14.97,263067.0,13.2555,13.2732,13.2111,13.2732,263067.0
2023-03-03 09:50:00,14.97,15.03,14.96,15.0,384726.0,13.2732,13.3264,13.2643,13.2998,384726.0
2023-03-03 10:00:00,15.0,15.01,14.92,14.95,1205626.0,13.2998,13.3087,13.2289,13.2555,1205626.0
2023-03-03 10:10:00,14.95,15.0,14.94,15.0,430441.0,13.2555,13.2998,13.2466,13.2998,430441.0
2023-03-03 10:20:00,15.0,15.06,14.99,15.06,278848.0,13.2998,13.353,13.2909,13.353,278848.0
2023-03-03 10:30:00,15.06,15.06,14.99,15.01,541073.0,13.353,13.353,13.2909,13.3087,541073.0
2023-03-03 10:40:00,15.01,15.04,15.0,15.03,330785.0,13.3087,13.3353,13.2998,13.3264,330785.0
2023-03-03 10:50:00,15.02,15.05,15.01,15.05,242398.0,13.3175,13.3441,13.3087,13.3441,242398.0
2023-03-03 11:00:00,15.04,15.08,15.04,15.07,228332.0,13.3353,13.3707,13.3353,13.3619,228332.0
2023-03-03 11:10:00,15.07,15.1,15.05,15.09,240884.0,13.3619,13.3885,13.3441,13.3796,240884.0
2023-03-03 11:20:00,15.09,15.11,15.08,15.1,296231.0,13.3796,13.3973,13.3707,13.3885,296231.0
2023-03-03 11:30:00,15.1,15.12,15.08,15.1,379598.0,13.3885,13.4062,13.3707,13.3885,379598.0
2023-03-03 11:40:00,15.1,15.11,15.08,15.1,266413.0,13.3885,13.3973,13.3707,13.3885,266413.0
2023-03-03 11:50:00,15.1,15.12,15.08,15.11,362821.0,13.3885,13.4062,13.3707,13.3973,362821.0
2023-03-03 12:00:00,15.12,15.13,15.1,15.13,145702.0,13.4062,13.4151,13.3885,13.4151,145702.0
2023-03-03 12:10:00,15.13,15.14,15.1,15.11,159093.0,13.4151,13.4239,13.3885,13.3973,159093.0
2023-03-03 12:20:00,15.1,15.11,15.09,15.1,101495.0,13.3885,13.3973,13.3796,13.3885,101495.0
2023-03-03 12:30:00,15.1,15.11,15.09,15.11,79356.0,13.3885,13.3973,13.3796,13.3973,79356.0
2023-03-03 12:40:00,15.11,15.12,15.1,15.11,182756.0,13.3973,13.4062,13.3885,13.3973,182756.0
2023-03-03 12:50:00,15.12,15.15,15.11,15.14,177259.0,13.4062,13.4328,13.3973,13.4239,177259.0
2023-03-03 13:00:00,15.14,15.15,15.13,15.15,118602.0,13.4239,13.4328,13.4151,13.4328,118602.0
2023-03-03 13:10:00,15.14,15.15,15.12,15.13,144391.0,13.4239,13.4328,13.4062,13.4151,144391.0
2023-03-03 13:20:00,15.13,15.14,15.12,15.13,159130.0,13.4151,13.4239,13.4062,13.4151,159130.0
2023-03-03 13:30:00,15.13,15.15,15.13,15.15,126854.0,13.4151,13.4328,13.4151,13.4328,126854.0
2023-03-03 13:40:00,15.15,15.16,15.13,15.16,116294.0,13.4328,13.4417,13.4151,13.4417,116294.0
2023-03-03 13:50:00,15.16,15.16,15.14,15.16,135596.0,13.4417,13.4417,13.4239,13.4417,135596.0
2023-03-03 14:00:00,15.16,15.2,15.15,15.2,229847.0,13.4417,13.4771,13.4328,13.4771,229847.0
2023-03-03 14:10:00,15.2,15.24,15.19,15.23,265956.0,13.4771,13.5126,13.4683,13.5037,265956.0
2023-03-03 14:20:00,15.23,15.23,15.19,15.2,379606.0,13.5037,13.5037,13.4683,13.4771,379606.0
2023-03-03 14:30:00,15.2,15.2,15.17,15.18,346924.0,13.4771,13.4771,13.4505,13.4594,346924.0
2023-03-03 14:40:00,15.18,15.21,15.17,15.21,200855.0,13.4594,13.486,13.4505,13.486,200855.0
2023-03-03 14:50:00,15.21,15.22,15.2,15.22,124400.0,13.486,13.4949,13.4771,13.4949,124400.0
2023-03-03 15:00:00,15.22,15.25,15.22,15.25,203780.0,13.4949,13.5215,13.4949,13.5215,203780.0
2023-03-03 15:10:00,15.24,15.25,15.21,15.21,203059.0,13.5126,13.5215,13.486,13.486,203059.0
2023-03-03 15:20:00,15.21,15.23,15.21,15.23,204299.0,13.486,13.5037,13.486,13.5037,204299.0
2023-03-03 15:30:00,15.23,15.23,15.19,15.2,425650.0,13.5037,13.5037,13.4683,13.4771,425650.0
2023-03-03 15:40:00,15.21,15.21,15.18,15.19,339620.0,13.486,13.486,13.4594,13.4683,339620.0
2023-03-03 15:50:00,15.19,15.23,15.18,15.21,1597315.0,13.4683,13.5037,13.4594,13.486,1597315.0
2023-03-06 09:30:00,15.24,15.26,15.19,15.2,377069.0,13.5126,13.5303,13.4683,13.4771,377069.0
2023-03-06 09:40:00,15.21,15.29,15.17,15.29,620871.0,13.486,13.5569,13.4505,13.5569,620871.0
2023-03-06 09:50:00,15.29,15.31,15.26,15.28,210880.0,13.5569,13.5747,13.5303,13.5481,210880.0
2023-03-06 10:00:00,15.28,15.31,15.24,15.31,236658.0,13.5481,13.5747,13.5126,13.5747,236658.0
2023-03-06 10:10:00,15.31,15.36,15.29,15.34,156323.0,13.5747,13.619,13.5569,13.6013,156323.0
2023-03-06 10:20:00,15.33,15.35,15.3,15.32,146676.0,13.5924,13.6101,13.5658,13.5835,146676.0
2023-03-06 10:30:00,15.32,15.33,15.28,15.28,129438.0,13.5835,13.5924,13.5481,13.5481,129438.0
2023-03-06 10:40:00,15.28,15.3,15.27,15.28,151665.0,13.5481,13.5658,13.5392,13.5481,151665.0
2023-03-06 10:50:00,15.28,15.29,15.25,15.26,166238.0,13.5481,13.5569,13.5215,13.5303,166238.0
2023-03-06 11:00:00,15.26,15.27,15.25,15.26,128479.0,13.5303,13.5392,13.5215,13.5303,128479.0
2023-03-06 11:10:00,15.27,15.3,15.26,15.29,174236.0,13.5392,13.5658,13.5303,13.5569,174236.0
2023-03-06 11:20:00,15.28,15.29,15.23,15.24,116523.0,13.5481,13.5569,13.5037,13.5126,116523.0
2023-03-06 11:30:00,15.23,15.24,15.21,15.23,112792.0,13.5037,13.5126,13.486,13.5037,112792.0
2023-03-06 11:40:00,15.23,15.27,15.22,15.27,246576.0,13.5037,13.5392,13.4949,13.5392,246576.0
2023-03-06 11:50:00,15.27,15.27,15.25,15.27,123183.0,13.5392,13.5392,13.5215,13.5392,123183.0
2023-03-06 12:00:00,15.27,15.27,15.24,15.25,124740.0,13.5392,13.5392,13.5126,13.5215,124740.0
2023-03-06 12:10:00,15.25,15.26,15.24,15.26,101049.0,13.5215,13.5303,13.5126,13.5303,101049.0
2023-03-06 12:20:00,15.26,15.26,15.23,15.24,91498.0,13.5303,13.5303,13.5037,13.5126,91498.0
2023-03-06 12:30:00,15.24,15.24,15.21,15.21,118018.0,13.5126,13.5126,13.486,13.486,118018.0
2023-03-06 12:40:00,15.22,15.23,15.19,15.2,101346.0,13.4949,13.5037,13.4683,13.4771,101346.0
2023-03-06 12:50:00,15.2,15.21,15.19,15.2,89287.0,13.4771,13.486,13.4683,13.4771,89287.0
2023-03-06 13:00:00,15.2,15.2,15.18,15.19,94353.0,13.4771,13.4771,13.4594,13.4683,94353.0
2023-03-06 13:10:00,15.19,15.19,15.17,15.18,49533.0,13.4683,13.4683,13.4505,13.4594,49533.0
2023-03-06 13:20:00,15.18,15.19,15.16,15.18,113902.0,13.4594,13.4683,13.4417,13.4594,113902.0
2023-03-06 13:30:00,15.17,15.18,15.14,15.15,82291.0,13.4505,13.4594,13.4239,13.4328,82291.0
2023-03-06 13:40:00,15.15,15.15,15.12,15.13,165243.0,13.4328,13.4328,13.4062,13.4151,165243.0
2023-03-06 13:50:00,15.13,15.15,15.12,15.15,137199.0,13.4151,13.4328,13.4062,13.4328,137199.0
2023-03-06 14:00:00,15.15,15.16,15.14,15.16,190771.0,13.4328,13.4417,13.4239,13.4417,190771.0
2023-03-06 14:10:00,15.16,15.17,15.14,15.15,169787.0,13.4417,13.4505,13.4239,13.4328,169787.0
2023-03-06 14:20:00,15.15,15.19,15.14,15.19,179759.0,13.4328,13.4683,13.4239,13.4683,179759.0
2023-03-06 14:30:00,15.19,15.22,15.18,15.22,427956.0,13.4683,13.4949,13.4594,13.4949,427956.0
2023-03-06 14:40:00,15.22,15.26,15.2,15.22,493658.0,13.4949,13.5303,13.4771,13.4949,493658.0
2023-03-06 14:50:00,15.22,15.23,15.19,15.21,189177.0,13.4949,13.5037,13.4683,13.486,189177.0
2023-03-06 15:00:00,15.21,15.22,15.19,15.2,302714.0,13.486,13.4949,13.4683,13.4771,302714.0
2023-03-06 15:10:00,15.21,15.21,15.17,15.19,421333.0,13.486,13.486,13.4505,13.4683,421333.0
2023-03-06 15:20:00,15.19,15.2,15.17,15.18,220971.0,13.4683,13.4771,13.4505,13.4594,220971.0
2023-03-06 15:30:00,15.17,15.18,15.15,15.18,771806.0,13.4505,13.4594,13.4328,13.4594,771806.0
2023-03-06 15:40:00,15.17,15.19,15.16,15.18,479938.0,13.4505,13.4683,13.4417,13.4594,479938.0
2023-03-06 15:50:00,15.18,15.21,15.17,15.18,1354410.0,13.4594,13.486,13.4505,13.4594,1354410.0
2023-03-07 09:30:00,15.04,15.13,14.87,14.92,608859.0,13.3353,13.4151,13.1845,13.2289,608859.0
2023-03-07 09:40:00,14.92,14.93,14.85,14.86,452010.0,13.2289,13.2377,13.1668,13.1757,452010.0
2023-03-07 09:50:00,14.86,14.88,14.83,14.87,245021.0,13.1757,13.1934,13.1491,13.1845,245021.0
2023-03-07 10:00:00,14.88,14.88,14.74,14.76,734364.0,13.1934,13.1934,13.0693,13.087,734364.0
2023-03-07 10:10:00,14.75,14.84,14.73,14.8,239090.0,13.0781,13.1579,13.0604,13.1225,239090.0
2023-03-07 10:20:00,14.8,14.85,14.74,14.75,315040.0,13.1225,13.1668,13.0693,13.0781,315040.0
2023-03-07 10:30:00,14.75,14.8,14.72,14.73,424306.0,13.0781,13.1225,13.0515,13.0604,424306.0
2023-03-07 10:40:00,14.73,14.73,14.67,14.69,293838.0,13.0604,13.0604,13.0072,13.0249,293838.0
2023-03-07 10:50:00,14.69,14.7,14.57,14.58,380946.0,13.0249,13.0338,12.9185,12.9274,380946.0
2023-03-07 11:00:00,14.58,14.67,14.57,14.66,387771.0,12.9274,13.0072,12.9185,12.9983,387771.0
2023-03-07 11:10:00,14.66,14.68,14.63,14.65,470517.0,12.9983,13.0161,12.9717,12.9895,470517.0
2023-03-07 11:20:00,14.65,14.65,14.61,14.65,678990.0,12.9895,12.9895,12.954,12.9895,678990.0
2023-03-07 11:30:00,14.65,14.66,14.58,14.59,526651.0,12.9895,12.9983,12.9274,12.9363,526651.0
2023-03-07 11:40:00,14.6,14.62,14.59,14.62,107499.0,12.9451,12.9629,12.9363,12.9629,107499.0
2023-03-07 11:50:00,14.62,14.64,14.56,14.57,559325.0,12.9629,12.9806,12.9097,12.9185,559325.0
2023-03-07 12:00:00,14.57,14.57,14.52,14.53,281152.0,12.9185,12.9185,12.8742,12.8831,281152.0
2023-03-07 12:10:00,14.52,14.58,14.5,14.58,388508.0,12.8742,12.9274,12.8565,12.9274,388508.0
2023-03-07 12:20:00,14.58,14.65,14.56,14.6,475351.0,12.9274,12.9895,12.9097,12.9451,475351.0
2023-03-07 12:30:00,14.6,14.63,14.59,14.63,175353.0,12.9451,12.9717,12.9363,12.9717,175353.0
2023-03-07 12:40:00,14.63,14.63,14.6,14.61,122134.0,12.9717,12.9717,12.9451,12.954,122134.0
2023-03-07 12:50:00,14.61,14.62,14.55,14.56,143823.0,12.954,12.9629,12.9008,12.9097,143823.0
2023-03-07 13:00:00,14.56,14.56,14.51,14.52,158106.0,12.9097,12.9097,12.8653,12.8742,158106.0
2023-03-07 13:10:00,14.52,14.53,14.51,14.52,127139.0,12.8742,12.8831,12.8653,12.8742,127139.0
2023-03-07 13:20:00,14.51,14.53,14.49,14.51,246320.0,12.8653,12.8831,12.8476,12.8653,246320.0
2023-03-07 13:30:00,14.51,14.52,14.46,14.46,241204.0,12.8653,12.8742,12.821,12.821,241204.0
2023-03-07 13:40:00,14.47,14.47,14.45,14.46,210074.0,12.8299,12.8299,12.8121,12.821,210074.0
2023-03-07 13:50:00,14.45,14.46,14.41,14.44,316052.0,12.8121,12.821,12.7767,12.8033,316052.0
2023-03-07 14:00:00,14.44,14.49,14.43,14.49,314265.0,12.8033,12.8476,12.7944,12.8476,314265.0
2023-03-07 14:10:00,14.48,14.49,14.46,14.49,234742.0,12.8387,12.8476,12.821,12.8476,234742.0
2023-03-07 14:20:00,14.49,14.49,14.45,14.46,194577.0,12.8476,12.8476,12.8121,12.821,194577.0
2023-03-07 14:30:00,14.46,14.47,14.44,14.46,104727.0,12.821,12.8299,12.8033,12.821,104727.0
2023-03-07 14:40:00,14.46,14.48,14.43,14.43,236694.0,12.821,12.8387,12.7944,12.7944,236694.0
2023-03-07 14:50:00,14.44,14.46,14.42,14.46,250145.0,12.8033,12.821,12.7855,12.821,250145.0
2023-03-07 15:00:00,14.46,14.46,14.42,14.42,520430.0,12.821,12.821,12.7855,12.7855,520430.0
2023-03-07 15:10:00,14.43,14.45,14.41,14.42,755679.0,12.7944,12.8121,12.7767,12.7855,755679.0
2023-03-07 15:20:00,14.42,14.43,14.41,14.42,632605.0,12.7855,12.7944,12.7767,12.7855,632605.0
2023-03-07 15:30:00,14.42,14.5,14.41,14.49,727759.0,12.7855,12.8565,12.7767,12.8476,727759.0
2023-03-07 15:40:00,14.49,14.5,14.43,14.44,888024.0,12.8476,12.8565,12.7944,12.8033,888024.0
2023-03-07 15:50:00,14.44,14.47,14.41,14.46,1828129.0,12.8033,12.8299,12.7767,12.821,1828129.0
2023-03-08 09:30:00,14.46,14.48,14.37,14.38,333355.0,12.821,12.8387,12.7412,12.7501,333355.0
2023-03-08 09:40:00,14.37,14.52,14.37,14.51,280803.0,12.7412,12.8742,12.7412,12.8653,280803.0
2023-03-08 09:50:00,14.51,14.54,14.48,14.5,237363.0,12.8653,12.8919,12.8387,12.8565,237363.0
2023-03-08 10:00:00,14.51,14.51,14.43,14.5,266361.0,12.8653,12.8653,12.7944,12.8565,266361.0
2023-03-08 10:10:00,14.5,14.52,14.44,14.47,426989.0,12.8565,12.8742,12.8033,12.8299,426989.0
2023-03-08 10:20:00,14.47,14.55,14.47,14.52,216038.0,12.8299,12.9008,12.8299,12.8742,216038.0
2023-03-08 10:30:00,14.52,14.57,14.5,14.56,399347.0,12.8742,12.9185,12.8565,12.9097,399347.0
2023-03-08 10:40:00,14.55,14.56,14.51,14.52,204550.0,12.9008,12.9097,12.8653,12.8742,204550.0
2023-03-08 10:50:00,14.52,14.53,14.46,14.49,504025.0,12.8742,12.8831,12.821,12.8476,504025.0
2023-03-08 11:00:00,14.49,14.5,14.48,14.5,214205.0,12.8476,12.8565,12.8387,12.8565,214205.0
2023-03-08 11:10:00,14.5,14.51,14.47,14.48,196947.0,12.8565,12.8653,12.8299,12.8387,196947.0
2023-03-08 11:20:00,14.48,14.51,14.45,14.51,443651.0,12.8387,12.8653,12.8121,12.8653,443651.0
2023-03-08 11:30:00,14.51,14.52,14.45,14.46,773536.0,12.8653,12.8742,12.8121,12.821,773536.0
2023-03-08 11:40:00,14.46,14.51,14.46,14.51,723124.0,12.821,12.8653,12.821,12.8653,723124.0
2023-03-08 11:50:00,14.51,14.51,14.45,14.46,326358.0,12.8653,12.8653,12.8121,12.821,326358.0
2023-03-08 12:00:00,14.46,14.47,14.45,14.45,262787.0,12.821,12.8299,12.8121,12.8121,262787.0
2023-03-08 12:10:00,14.46,14.46,14.41,14.44,187543.0,12.821,12.821,12.7767,12.8033,187543.0
2023-03-08 12:20:00,14.44,14.46,14.41,14.42,326018.0,12.8033,12.821,12.7767,12.7855,326018.0
2023-03-08 12:30:00,14.42,14.44,14.41,14.44,274142.0,12.7855,12.8033,12.7767,12.8033,274142.0
2023-03-08 12:40:00,14.44,14.46,14.42,14.43,179116.0,12.8033,12.821,12.7855,12.7944,179116.0
2023-03-08 12:50:00,14.43,14.45,14.42,14.44,275763.0,12.7944,12.8121,12.7855,12.8033,275763.0
2023-03-08 13:00:00,14.44,14.45,14.4,14.42,259380.0,12.8033,12.8121,12.7678,12.7855,259380.0
2023-03-08 13:10:00,14.42,14.43,14.4,14.41,215305.0,12.7855,12.7944,12.7678,12.7767,215305.0
2023-03-08 13:20:00,14.41,14.41,14.39,14.39,157601.0,12.7767,12.7767,12.7589,12.7589,157601.0
2023-03-08 13:30:00,14.4,14.41,14.38,14.39,262542.0,12.7678,12.7767,12.7501,12.7589,262542.0
2023-03-08 13:40:00,14.39,14.4,14.38,14.4,211348.0,12.7589,12.7678,12.7501,12.7678,211348.0
2023-03-08 13:50:00,14.4,14.4,14.37,14.4,243203.0,12.7678,12.7678,12.7412,12.7678,243203.0
2023-03-08 14:00:00,14.4,14.41,14.39,14.4,142954.0,12.7678,12.7767,12.7589,12.7678,142954.0
2023-03-08 14:10:00,14.4,14.41,14.38,14.39,418003.0,12.7678,12.7767,12.7501,12.7589,418003.0
2023-03-08 14:20:00,14.39,14.42,14.38,14.42,196541.0,12.7589,12.7855,12.7501,12.7855,196541.0
2023-03-08 14:30:00,14.42,14.44,14.41,14.43,351614.0,12.7855,12.8033,12.7767,12.7944,351614.0
2023-03-08 14:40:00,14.43,14.43,14.38,14.39,552872.0,12.7944,12.7944,12.7501,12.7589,552872.0
2023-03-08 14:50:00,14.39,14.41,14.38,14.41,191798.0,12.7589,12.7767,12.7501,12.7767,191798.0
2023-03-08 15:00:00,14.41,14.41,14.38,14.4,602594.0,12.7767,12.7767,12.7501,12.7678,602594.0
2023-03-08 15:10:00,14.4,14.41,14.37,14.39,258463.0,12.7678,12.7767,12.7412,12.7589,258463.0
2023-03-08 15:20:00,14.39,14.41,14.38,14.41,591770.0,12.7589,12.7767,12.7501,12.7767,591770.0
2023-03-08 15:30:00,14.41,14.44,14.39,14.44,742691.0,12.7767,12.8033,12.7589,12.8033,742691.0
2023-03-08 15:40:00,14.44,14.45,14.42,14.43,724695.0,12.8033,12.8121,12.7855,12.7944,724695.0
2023-03-08 15:50:00,14.43,14.46,14.42,14.46,1308331.0,12.7944,12.821,12.7855,12.821,1308331.0
2023-03-09 09:30:00,14.26,14.36,14.24,14.31,446749.0,12.6437,12.7323,12.6259,12.688,446749.0
2023-03-09 09:40:00,14.32,14.33,14.26,14.33,520852.0,12.6969,12.7057,12.6437,12.7057,520852.0
2023-03-09 09:50:00,14.33,14.34,14.12,14.14,455144.0,12.7057,12.7146,12.5195,12.5373,455144.0
2023-03-09 10:00:00,14.14,14.2,14.13,14.17,282155.0,12.5373,12.5905,12.5284,12.5639,282155.0
2023-03-09 10:10:00,14.17,14.19,14.1,14.13,490973.0,12.5639,12.5816,12.5018,12.5284,490973.0
2023-03-09 10:20:00,14.13,14.16,14.12,14.16,458491.0,12.5284,12.555,12.5195,12.555,458491.0
2023-03-09 10:30:00,14.16,14.23,14.15,14.22,577558.0,12.555,12.6171,12.5461,12.6082,577558.0
2023-03-09 10:40:00,14.21,14.23,14.17,14.21,275980.0,12.5993,12.6171,12.5639,12.5993,275980.0
2023-03-09 10:50:00,14.2,14.22,14.14,14.14,311286.0,12.5905,12.6082,12.5373,12.5373,311286.0
2023-03-09 11:00:00,14.15,14.15,14.07,14.07,198411.0,12.5461,12.5461,12.4752,12.4752,198411.0
2023-03-09 11:10:00,14.07,14.08,14.05,14.08,233271.0,12.4752,12.4841,12.4575,12.4841,233271.0
2023-03-09 11:20:00,14.08,14.11,14.05,14.07,885636.0,12.4841,12.5107,12.4575,12.4752,885636.0
2023-03-09 11:30:00,14.08,14.09,14.01,14.02,293195.0,12.4841,12.4929,12.422,12.4309,293195.0
2023-03-09 11:40:00,14.02,14.03,13.95,14.02,568662.0,12.4309,12.4397,12.3688,12.4309,568662.0
2023-03-09 11:50:00,14.02,14.04,14.0,14.01,214073.0,12.4309,12.4486,12.4131,12.422,214073.0
2023-03-09 12:00:00,14.01,14.01,13.95,14.01,208199.0,12.422,12.422,12.3688,12.422,208199.0
2023-03-09 12:10:00,14.01,14.02,13.96,13.96,255832.0,12.422,12.4309,12.3777,12.3777,255832.0
2023-03-09 12:20:00,13.96,14.0,13.94,13.95,315740.0,12.3777,12.4131,12.3599,12.3688,315740.0
2023-03-09 12:30:00,13.94,13.96,13.92,13.94,237078.0,12.3599,12.3777,12.3422,12.3599,237078.0
2023-03-09 12:40:00,13.93,13.96,13.92,13.92,279570.0,12.3511,12.3777,12.3422,12.3422,279570.0
2023-03-09 12:50:00,13.92,13.95,13.9,13.9,311506.0,12.3422,12.3688,12.3245,12.3245,311506.0
2023-03-09 13:00:00,13.9,13.91,13.83,13.83,886141.0,12.3245,12.3333,12.2624,12.2624,886141.0
2023-03-09 13:10:00,13.83,13.85,13.8,13.84,374271.0,12.2624,12.2801,12.2358,12.2713,374271.0
2023-03-09 13:20:00,13.84,13.87,13.83,13.85,198909.0,12.2713,12.2979,12.2624,12.2801,198909.0
2023-03-09 13:30:00,13.86,13.87,13.8,13.82,321413.0,12.289,12.2979,12.2358,12.2535,321413.0
2023-03-09 13:40:00,13.82,13.83,13.76,13.77,281132.0,12.2535,12.2624,12.2003,12.2092,281132.0
2023-03-09 13:50:00,13.77,13.8,13.76,13.78,297997.0,12.2092,12.2358,12.2003,12.2181,297997.0
2023-03-09 14:00:00,13.79,13.83,13.78,13.83,282096.0,12.2269,12.2624,12.2181,12.2624,282096.0
2023-03-09 14:10:00,13.83,13.89,13.82,13.88,500906.0,12.2624,12.3156,12.2535,12.3067,500906.0
2023-03-09 14:20:00,13.88,13.93,13.87,13.9,619984.0,12.3067,12.3511,12.2979,12.3245,619984.0
2023-03-09 14:30:00,13.9,13.9,13.85,13.86,236430.0,12.3245,12.3245,12.2801,12.289,236430.0
2023-03-09 14:40:00,13.86,13.88,13.84,13.86,253782.0,12.289,12.3067,12.2713,12.289,253782.0
2023-03-09 14:50:00,13.86,13.86,13.81,13.86,449520.0,12.289,12.289,12.2447,12.289,449520.0
2023-03-09 15:00:00,13.86,13.88,13.82,13.83,253212.0,12.289,12.3067,12.2535,12.2624,253212.0
2023-03-09 15:10:00,13.82,13.83,13.78,13.78,356928.0,12.2535,12.2624,12.2181,12.2181,356928.0
2023-03-09 15:20:00,13.78,13.82,13.75,13.79,527055.0,12.2181,12.2535,12.1915,12.2269,527055.0
2023-03-09 15:30:00,13.79,13.86,13.77,13.86,920104.0,12.2269,12.289,12.2092,12.289,920104.0
2023-03-09 15:40:00,13.86,13.86,13.77,13.79,1025013.0,12.289,12.289,12.2092,12.2269,1025013.0
2023-03-09 15:50:00,13.79,13.81,13.72,13.75,2917278.0,12.2269,12.2447,12.1649,12.1915,2917278.0
2023-03-10 09:30:00,13.24,13.3,12.95,12.95,2021971.0,11.7393,11.7925,11.4822,11.4822,2021971.0
2023-03-10 09:40:00,12.95,12.96,12.66,12.78,3150449.0,11.4822,11.491,11.225,11.3314,3150449.0
2023-03-10 09:50:00,12.78,13.02,12.77,12.92,2654378.0,11.3314,11.5442,11.3226,11.4556,2654378.0
2023-03-10 10:00:00,12.93,13.15,12.91,13.05,2084570.0,11.4644,11.6595,11.4467,11.5708,2084570.0
2023-03-10 10:10:00,13.04,13.11,12.96,13.04,2110539.0,11.562,11.624,11.491,11.562,2110539.0
2023-03-10 10:20:00,13.04,13.27,13.04,13.18,1903848.0,11.562,11.7659,11.562,11.6861,1903848.0
2023-03-10 10:30:00,13.17,13.18,13.07,13.08,984352.0,11.6772,11.6861,11.5886,11.5974,984352.0
2023-03-10 10:40:00,13.08,13.18,13.01,13.18,980776.0,11.5974,11.6861,11.5354,11.6861,980776.0
2023-03-10 10:50:00,13.18,13.4,13.18,13.37,1415311.0,11.6861,11.8811,11.6861,11.8545,1415311.0
2023-03-10 11:00:00,13.37,13.38,13.31,13.36,868717.0,11.8545,11.8634,11.8013,11.8457,868717.0
2023-03-10 11:10:00,13.37,13.51,13.34,13.49,980008.0,11.8545,11.9787,11.8279,11.9609,980008.0
2023-03-10 11:20:00,13.48,13.62,13.46,13.59,1148987.0,11.9521,12.0762,11.9343,12.0496,1148987.0
2023-03-10 11:30:00,13.59,13.67,13.58,13.67,964718.0,12.0496,12.1205,12.0407,12.1205,964718.0
2023-03-10 11:40:00,13.67,13.68,13.41,13.42,1554675.0,12.1205,12.1294,11.89,11.8989,1554675.0
2023-03-10 11:50:00,13.42,13.45,13.35,13.41,930620.0,11.8989,11.9255,11.8368,11.89,930620.0
2023-03-10 12:00:00,13.41,13.45,13.33,13.35,832318.0,11.89,11.9255,11.8191,11.8368,832318.0
2023-03-10 12:10:00,13.35,13.42,13.34,13.37,741633.0,11.8368,11.8989,11.8279,11.8545,741633.0
2023-03-10 12:20:00,13.37,13.37,13.3,13.35,644523.0,11.8545,11.8545,11.7925,11.8368,644523.0
2023-03-10 12:30:00,13.35,13.45,13.34,13.44,524141.0,11.8368,11.9255,11.8279,11.9166,524141.0
2023-03-10 12:40:00,13.43,13.45,13.36,13.43,579832.0,11.9077,11.9255,11.8457,11.9077,579832.0
2023-03-10 12:50:00,13.43,13.44,13.33,13.33,342424.0,11.9077,11.9166,11.8191,11.8191,342424.0
2023-03-10 13:00:00,13.33,13.38,13.31,13.32,321198.0,11.8191,11.8634,11.8013,11.8102,321198.0
2023-03-10 13:10:00,13.32,13.33,13.24,13.26,398392.0,11.8102,11.8191,11.7393,11.757,398392.0
2023-03-10 13:20:00,13.26,13.26,13.18,13.19,526373.0,11.757,11.757,11.6861,11.695,526373.0
2023-03-10 13:30:00,13.19,13.23,13.15,13.16,464000.0,11.695,11.7304,11.6595,11.6684,464000.0
2023-03-10 13:40:00,13.16,13.19,13.12,13.16,441532.0,11.6684,11.695,11.6329,11.6684,441532.0
2023-03-10 13:50:00,13.15,13.16,13.08,13.11,579746.0,11.6595,11.6684,11.5974,11.624,579746.0
2023-03-10 14:00:00,13.11,13.29,13.1,13.29,792633.0,11.624,11.7836,11.6152,11.7836,792633.0
2023-03-10 14:10:00,13.29,13.34,13.26,13.33,692847.0,11.7836,11.8279,11.757,11.8191,692847.0
2023-03-10 14:20:00,13.34,13.36,13.3,13.31,592231.0,11.8279,11.8457,11.7925,11.8013,592231.0
2023-03-10 14:30:00,13.31,13.43,13.31,13.4,952341.0,11.8013,11.9077,11.8013,11.8811,952341.0
2023-03-10 14:40:00,13.4,13.45,13.33,13.4,682375.0,11.8811,11.9255,11.8191,11.8811,682375.0
2023-03-10 14:50:00,13.41,13.43,13.31,13.34,648273.0,11.89,11.9077,11.8013,11.8279,648273.0
2023-03-10 15:00:00,13.34,13.34,13.29,13.34,450245.0,11.8279,11.8279,11.7836,11.8279,450245.0
2023-03-10 15:10:00,13.34,13.41,13.31,13.32,599353.0,11.8279,11.89,11.8013,11.8102,599353.0
2023-03-10 15:20:00,13.32,13.39,13.3,13.38,659578.0,11.8102,11.8723,11.7925,11.8634,659578.0
2023-03-10 15:30:00,13.38,13.4,13.35,13.37,470712.0,11.8634,11.8811,11.8368,11.8545,470712.0
2023-03-10 15:40:00,13.37,13.37,13.33,13.37,661751.0,11.8545,11.8545,11.8191,11.8545,661751.0
2023-03-10 15:50:00,13.36,13.4,13.33,13.39,2008653.0,11.8457,11.8811,11.8191,11.8723,2008653.0
2023-03-13 09:30:00,11.92,11.96,10.56,10.91,4590570.0,10.5689,10.6044,9.3631,9.6734,4590570.0
2023-03-13 09:40:00,10.92,11.29,10.71,11.2,3851502.0,9.6822,10.0103,9.4961,9.9305,3851502.0
2023-03-13 09:50:00,11.2,11.38,11.02,11.11,3079631.0,9.9305,10.0901,9.7709,9.8507,3079631.0
2023-03-13 10:00:00,11.1,11.15,10.81,10.88,2334407.0,9.8418,9.8862,9.5847,9.6468,2334407.0
2023-03-13 10:10:00,10.88,11.08,10.69,10.94,2137216.0,9.6468,9.8241,9.4783,9.7,2137216.0
2023-03-13 10:20:00,10.93,11.08,10.85,11.04,2122973.0,9.6911,9.8241,9.6202,9.7886,2122973.0
2023-03-13 10:30:00,11.03,11.22,10.88,11.2,2488624.0,9.7798,9.9482,9.6468,9.9305,2488624.0
2023-03-13 10:40:00,11.21,11.25,10.98,11.0,2139642.0,9.9394,9.9748,9.7354,9.7532,2139642.0
2023-03-13 10:50:00,11.01,11.19,10.79,11.18,2014934.0,9.762,9.9216,9.567,9.9128,2014934.0
2023-03-13 11:00:00,11.19,11.37,11.02,11.26,2532920.0,9.9216,10.0812,9.7709,9.9837,2532920.0
2023-03-13 11:10:00,11.26,11.5,11.11,11.41,2963107.0,9.9837,10.1965,9.8507,10.1167,2963107.0
2023-03-13 11:20:00,11.4,11.63,11.19,11.36,3048752.0,10.1078,10.3118,9.9216,10.0724,3048752.0
2023-03-13 11:30:00,11.36,11.41,11.09,11.3,2904592.0,10.0724,10.1167,9.833,10.0192,2904592.0
2023-03-13 11:40:00,11.29,11.34,11.21,11.26,2105801.0,10.0103,10.0546,9.9394,9.9837,2105801.0
2023-03-13 11:50:00,11.27,11.27,11.01,11.17,1577194.0,9.9926,9.9926,9.762,9.9039,1577194.0
2023-03-13 12:00:00,11.17,11.34,11.04,11.09,1374359.0,9.9039,10.0546,9.7886,9.833,1374359.0
2023-03-13 12:10:00,11.09,11.09,10.89,11.02,1645666.0,9.833,9.833,9.6556,9.7709,1645666.0
2023-03-13 12:20:00,11.02,11.05,10.9,10.99,1434278.0,9.7709,9.7975,9.6645,9.7443,1434278.0
2023-03-13 12:30:00,10.99,11.01,10.9,11.0,1271423.0,9.7443,9.762,9.6645,9.7532,1271423.0
2023-03-13 12:40:00,11.0,11.08,10.9,10.95,1753125.0,9.7532,9.8241,9.6645,9.7088,1753125.0
2023-03-13 12:50:00,10.94,10.94,10.79,10.83,1173328.0,9.7,9.7,9.567,9.6025,1173328.0
2023-03-13 13:00:00,10.83,10.94,10.79,10.94,1227132.0,9.6025,9.7,9.567,9.7,1227132.0
2023-03-13 13:10:00,10.94,11.0,10.9,10.94,952612.0,9.7,9.7532,9.6645,9.7,952612.0
2023-03-13 13:20:00,10.93,10.97,10.9,10.91,690389.0,9.6911,9.7266,9.6645,9.6734,690389.0
2023-03-13 13:30:00,10.92,10.95,10.8,10.88,1100031.0,9.6822,9.7088,9.5759,9.6468,1100031.0
2023-03-13 13:40:00,10.88,10.99,10.85,10.92,913632.0,9.6468,9.7443,9.6202,9.6822,913632.0
2023-03-13 13:50:00,10.92,11.09,10.92,10.98,1837517.0,9.6822,9.833,9.6822,9.7354,1837517.0
2023-03-13 14:00:00,10.99,11.13,10.94,11.13,1284117.0,9.7443,9.8684,9.7,9.8684,1284117.0
2023-03-13 14:10:00,11.13,11.3,11.1,11.27,1398962.0,9.8684,10.0192,9.8418,9.9926,1398962.0
2023-03-13 14:20:00,11.27,11.43,11.27,11.37,1781272.0,9.9926,10.1344,9.9926,10.0812,1781272.0
2023-03-13 14:30:00,11.37,11.46,11.26,11.27,1383065.0,10.0812,10.161,9.9837,9.9926,1383065.0
2023-03-13 14:40:00,11.27,11.42,11.25,11.29,1085886.0,9.9926,10.1256,9.9748,10.0103,1085886.0
2023-03-13 14:50:00,11.29,11.42,11.25,11.42,916560.0,10.0103,10.1256,9.9748,10.1256,916560.0
2023-03-13 15:00:00,11.42,11.49,11.37,11.38,1404070.0,10.1256,10.1876,10.0812,10.0901,1404070.0
2023-03-13 15:10:00,11.38,11.49,11.35,11.44,1152128.0,10.0901,10.1876,10.0635,10.1433,1152128.0
2023-03-13 15:20:00,11.44,11.44,11.21,11.23,1238528.0,10.1433,10.1433,9.9394,9.9571,1238528.0
2023-03-13 15:30:00,11.24,11.24,11.1,11.16,1399447.0,9.966,9.966,9.8418,9.895,1399447.0
2023-03-13 15:40:00,11.15,11.2,11.01,11.03,2108858.0,9.8862,9.9305,9.762,9.7798,2108858.0
2023-03-13 15:50:00,11.03,11.16,11.01,11.11,3540675.0,9.7798,9.895,9.762,9.8507,3540675.0
2023-03-14 09:30:00,13.02,13.28,12.29,12.35,3007472.0,11.5442,11.7747,10.897,10.9502,3007472.0
2023-03-14 09:40:00,12.34,12.59,12.3,12.42,2164949.0,10.9413,11.163,10.9058,11.0122,2164949.0
2023-03-14 09:50:00,12.42,12.45,12.01,12.15,2475114.0,11.0122,11.0388,10.6487,10.7728,2475114.0
2023-03-14 10:00:00,12.16,12.25,11.98,12.02,1915544.0,10.7817,10.8615,10.6221,10.6576,1915544.0
2023-03-14 10:10:00,12.01,12.16,11.89,12.02,1635725.0,10.6487,10.7817,10.5423,10.6576,1635725.0
2023-03-14 10:20:00,12.03,12.18,11.93,11.95,1486023.0,10.6664,10.7994,10.5778,10.5955,1486023.0
2023-03-14 10:30:00,11.95,12.04,11.79,11.85,2200100.0,10.5955,10.6753,10.4536,10.5068,2200100.0
2023-03-14 10:40:00,11.85,12.08,11.82,11.95,1617979.0,10.5068,10.7108,10.4802,10.5955,1617979.0
2023-03-14 10:50:00,11.96,12.0,11.83,11.9,1114419.0,10.6044,10.6398,10.4891,10.5512,1114419.0
2023-03-14 11:00:00,11.89,11.97,11.82,11.82,1124252.0,10.5423,10.6132,10.4802,10.4802,1124252.0
2023-03-14 11:10:00,11.83,11.93,11.8,11.89,1174672.0,10.4891,10.5778,10.4625,10.5423,1174672.0
2023-03-14 11:20:00,11.88,11.92,11.82,11.86,1196066.0,10.5334,10.5689,10.4802,10.5157,1196066.0
2023-03-14 11:30:00,11.86,11.94,11.81,11.91,946891.0,10.5157,10.5866,10.4714,10.56,946891.0
2023-03-14 11:40:00,11.91,11.92,11.82,11.86,659761.0,10.56,10.5689,10.4802,10.5157,659761.0
2023-03-14 11:50:00,11.86,11.92,11.85,11.88,864525.0,10.5157,10.5689,10.5068,10.5334,864525.0
2023-03-14 12:00:00,11.88,11.91,11.7,11.71,999104.0,10.5334,10.56,10.3738,10.3827,999104.0
2023-03-14 12:10:00,11.71,11.72,11.6,11.65,1326128.0,10.3827,10.3916,10.2852,10.3295,1326128.0
2023-03-14 12:20:00,11.64,11.69,11.6,11.63,1289881.0,10.3206,10.365,10.2852,10.3118,1289881.0
2023-03-14 12:30:00,11.62,11.78,11.61,11.67,877864.0,10.3029,10.4448,10.294,10.3472,877864.0
2023-03-14 12:40:00,11.68,11.68,11.52,11.58,1209483.0,10.3561,10.3561,10.2142,10.2674,1209483.0
2023-03-14 12:50:00,11.58,11.61,11.5,11.51,889901.0,10.2674,10.294,10.1965,10.2054,889901.0
2023-03-14 13:00:00,11.5,11.54,11.41,11.43,1087241.0,10.1965,10.232,10.1167,10.1344,1087241.0
2023-03-14 13:10:00,11.43,11.45,11.26,11.29,1457661.0,10.1344,10.1522,9.9837,10.0103,1457661.0
2023-03-14 13:20:00,11.3,11.43,11.23,11.34,1858617.0,10.0192,10.1344,9.9571,10.0546,1858617.0
2023-03-14 13:30:00,11.34,11.37,11.28,11.37,932579.0,10.0546,10.0812,10.0014,10.0812,932579.0
2023-03-14 13:40:00,11.37,11.4,11.12,11.21,1610469.0,10.0812,10.1078,9.8596,9.9394,1610469.0
2023-03-14 13:50:00,11.21,11.25,11.15,11.21,997498.0,9.9394,9.9748,9.8862,9.9394,997498.0
2023-03-14 14:00:00,11.21,11.25,11.14,11.17,927978.0,9.9394,9.9748,9.8773,9.9039,927978.0
2023-03-14 14:10:00,11.16,11.17,11.1,11.12,1348549.0,9.895,9.9039,9.8418,9.8596,1348549.0
2023-03-14 14:20:00,11.13,11.35,11.1,11.28,2067937.0,9.8684,10.0635,9.8418,10.0014,2067937.0
2023-03-14 14:30:00,11.28,11.31,11.14,11.16,989626.0,10.0014,10.028,9.8773,9.895,989626.0
2023-03-14 14:40:00,11.15,11.17,11.05,11.12,1591326.0,9.8862,9.9039,9.7975,9.8596,1591326.0
2023-03-14 14:50:00,11.12,11.13,11.05,11.07,1164082.0,9.8596,9.8684,9.7975,9.8152,1164082.0
2023-03-14 15:00:00,11.06,11.07,10.92,10.93,1825353.0,9.8064,9.8152,9.6822,9.6911,1825353.0
2023-03-14 15:10:00,10.93,10.93,10.8,10.92,2592159.0,9.6911,9.6911,9.5759,9.6822,2592159.0
2023-03-14 15:20:00,10.92,10.96,10.76,10.85,2320591.0,9.6822,9.7177,9.5404,9.6202,2320591.0
2023-03-14 15:30:00,10.85,10.86,10.8,10.81,1498906.0,9.6202,9.6291,9.5759,9.5847,1498906.0
2023-03-14 15:40:00,10.8,10.86,10.7,10.85,3176118.0,9.5759,9.6291,9.4872,9.6202,3176118.0
2023-03-14 15:50:00,10.86,11.09,10.85,11.05,4370602.0,9.6291,9.833,9.6202,9.7975,4370602.0
2023-03-15 09:30:00,10.69,10.69,10.18,10.22,4985830.0,9.4783,9.4783,9.0261,9.0616,4985830.0
2023-03-15 09:40:00,10.22,10.33,9.94,10.18,4408843.0,9.0616,9.1591,8.8133,9.0261,4408843.0
2023-03-15 09:50:00,10.18,10.33,10.13,10.3,2220236.0,9.0261,9.1591,8.9818,9.1325,2220236.0
2023-03-15 10:00:00,10.3,10.53,10.23,10.49,2089506.0,9.1325,9.3365,9.0705,9.301,2089506.0
2023-03-15 10:10:00,10.5,10.58,10.35,10.5,2384756.0,9.3099,9.3808,9.1769,9.3099,2384756.0
2023-03-15 10:20:00,10.5,10.63,10.38,10.47,1452957.0,9.3099,9.4251,9.2035,9.2833,1452957.0
2023-03-15 10:30:00,10.46,10.62,10.43,10.52,1069803.0,9.2744,9.4163,9.2478,9.3276,1069803.0
2023-03-15 10:40:00,10.52,10.6,10.47,10.53,899924.0,9.3276,9.3985,9.2833,9.3365,899924.0
2023-03-15 10:50:00,10.53,10.59,10.45,10.59,1086177.0,9.3365,9.3897,9.2655,9.3897,1086177.0
2023-03-15 11:00:00,10.58,10.66,10.52,10.63,1360705.0,9.3808,9.4517,9.3276,9.4251,1360705.0
2023-03-15 11:10:00,10.62,10.72,10.59,10.62,1363275.0,9.4163,9.5049,9.3897,9.4163,1363275.0
2023-03-15 11:20:00,10.61,10.63,10.45,10.52,2304858.0,9.4074,9.4251,9.2655,9.3276,2304858.0
2023-03-15 11:30:00,10.52,10.6,10.51,10.59,1185922.0,9.3276,9.3985,9.3187,9.3897,1185922.0
2023-03-15 11:40:00,10.58,10.78,10.58,10.68,1201597.0,9.3808,9.5581,9.3808,9.4695,1201597.0
2023-03-15 11:50:00,10.68,10.81,10.66,10.76,1034006.0,9.4695,9.5847,9.4517,9.5404,1034006.0
2023-03-15 12:00:00,10.77,10.86,10.69,10.69,1218901.0,9.5493,9.6291,9.4783,9.4783,1218901.0
2023-03-15 12:10:00,10.69,10.75,10.64,10.67,783515.0,9.4783,9.5315,9.434,9.4606,783515.0
2023-03-15 12:20:00,10.66,10.7,10.56,10.62,784582.0,9.4517,9.4872,9.3631,9.4163,784582.0
2023-03-15 12:30:00,10.61,10.63,10.5,10.53,1002090.0,9.4074,9.4251,9.3099,9.3365,1002090.0
2023-03-15 12:40:00,10.53,10.58,10.5,10.51,794121.0,9.3365,9.3808,9.3099,9.3187,794121.0
2023-03-15 12:50:00,10.51,10.51,10.45,10.49,1205074.0,9.3187,9.3187,9.2655,9.301,1205074.0
2023-03-15 13:00:00,10.5,10.58,10.47,10.54,810614.0,9.3099,9.3808,9.2833,9.3453,810614.0
2023-03-15 13:10:00,10.55,10.6,10.5,10.58,902479.0,9.3542,9.3985,9.3099,9.3808,902479.0
2023-03-15 13:20:00,10.57,10.63,10.55,10.59,957109.0,9.3719,9.4251,9.3542,9.3897,957109.0
2023-03-15 13:30:00,10.59,10.6,10.52,10.58,944742.0,9.3897,9.3985,9.3276,9.3808,944742.0
2023-03-15 13:40:00,10.58,10.58,10.5,10.51,1728406.0,9.3808,9.3808,9.3099,9.3187,1728406.0
2023-03-15 13:50:00,10.5,10.61,10.5,10.54,1598169.0,9.3099,9.4074,9.3099,9.3453,1598169.0
2023-03-15 14:00:00,10.54,10.56,10.5,10.51,1050503.0,9.3453,9.3631,9.3099,9.3187,1050503.0
2023-03-15 14:10:00,10.5,10.51,10.43,10.47,1139828.0,9.3099,9.3187,9.2478,9.2833,1139828.0
2023-03-15 14:20:00,10.48,10.61,10.46,10.54,1776584.0,9.2921,9.4074,9.2744,9.3453,1776584.0
2023-03-15 14:30:00,10.54,10.62,10.49,10.5,2018977.0,9.3453,9.4163,9.301,9.3099,2018977.0
2023-03-15 14:40:00,10.5,10.58,10.47,10.47,2112835.0,9.3099,9.3808,9.2833,9.2833,2112835.0
2023-03-15 14:50:00,10.47,10.61,10.46,10.55,1768831.0,9.2833,9.4074,9.2744,9.3542,1768831.0
2023-03-15 15:00:00,10.55,10.58,10.46,10.47,1831225.0,9.3542,9.3808,9.2744,9.2833,1831225.0
2023-03-15 15:10:00,10.46,10.65,10.45,10.61,2018272.0,9.2744,9.4429,9.2655,9.4074,2018272.0
2023-03-15 15:20:00,10.6,10.75,10.58,10.74,2066985.0,9.3985,9.5315,9.3808,9.5227,2066985.0
2023-03-15 15:30:00,10.73,10.75,10.66,10.72,2240923.0,9.5138,9.5315,9.4517,9.5049,2240923.0
2023-03-15 15:40:00,10.72,10.79,10.67,10.79,1792105.0,9.5049,9.567,9.4606,9.567,1792105.0
2023-03-15 15:50:00,10.78,10.86,10.75,10.86,3946403.0,9.5581,9.6291,9.5315,9.6291,3946403.0
2023-03-16 09:30:00,10.75,10.76,10.45,10.51,1045838.0,9.5315,9.5404,9.2655,9.3187,1045838.0
2023-03-16 09:40:00,10.51,10.55,10.35,10.36,1215457.0,9.3187,9.3542,9.1769,9.1857,1215457.0
2023-03-16 09:50:00,10.36,10.43,10.35,10.37,1463592.0,9.1857,9.2478,9.1769,9.1946,1463592.0
2023-03-16 10:00:00,10.37,10.37,10.17,10.24,1203361.0,9.1946,9.1946,9.0173,9.0793,1203361.0
2023-03-16 10:10:00,10.24,10.25,10.15,10.18,959190.0,9.0793,9.0882,8.9995,9.0261,959190.0
2023-03-16 10:20:00,10.18,10.2,10.12,10.15,1144754.0,9.0261,9.0439,8.9729,8.9995,1144754.0
2023-03-16 10:30:00,10.15,10.24,10.1,10.21,1440341.0,8.9995,9.0793,8.9552,9.0527,1440341.0
2023-03-16 10:40:00,10.21,10.43,10.17,10.42,1553023.0,9.0527,9.2478,9.0173,9.2389,1553023.0
2023-03-16 10:50:00,10.42,10.65,10.41,10.63,2059867.0,9.2389,9.4429,9.2301,9.4251,2059867.0
2023-03-16 11:00:00,10.63,10.67,10.5,10.62,1203253.0,9.4251,9.4606,9.3099,9.4163,1203253.0
2023-03-16 11:10:00,10.61,10.67,10.58,10.63,933727.0,9.4074,9.4606,9.3808,9.4251,933727.0
2023-03-16 11:20:00,10.63,10.69,10.6,10.61,990532.0,9.4251,9.4783,9.3985,9.4074,990532.0
2023-03-16 11:30:00,10.62,10.68,10.57,10.62,901033.0,9.4163,9.4695,9.3719,9.4163,901033.0
2023-03-16 11:40:00,10.62,10.71,10.6,10.69,945150.0,9.4163,9.4961,9.3985,9.4783,945150.0
2023-03-16 11:50:00,10.68,10.8,10.67,10.76,1269523.0,9.4695,9.5759,9.4606,9.5404,1269523.0
2023-03-16 12:00:00,10.76,10.79,10.71,10.79,1174676.0,9.5404,9.567,9.4961,9.567,1174676.0
2023-03-16 12:10:00,10.79,10.83,10.71,10.75,955006.0,9.567,9.6025,9.4961,9.5315,955006.0
2023-03-16 12:20:00,10.75,10.84,10.73,10.82,605213.0,9.5315,9.6113,9.5138,9.5936,605213.0
2023-03-16 12:30:00,10.83,10.88,10.77,10.78,652303.0,9.6025,9.6468,9.5493,9.5581,652303.0
2023-03-16 12:40:00,10.78,10.8,10.75,10.78,762521.0,9.5581,9.5759,9.5315,9.5581,762521.0
2023-03-16 12:50:00,10.79,11.02,10.78,11.02,2910012.0,9.567,9.7709,9.5581,9.7709,2910012.0
2023-03-16 13:00:00,11.02,11.24,11.02,11.15,2172667.0,9.7709,9.966,9.7709,9.8862,2172667.0
2023-03-16 13:10:00,11.15,11.18,11.09,11.09,1126626.0,9.8862,9.9128,9.833,9.833,1126626.0
2023-03-16 13:20:00,11.1,11.22,11.06,11.21,811642.0,9.8418,9.9482,9.8064,9.9394,811642.0
2023-03-16 13:30:00,11.21,11.26,11.15,11.15,1433601.0,9.9394,9.9837,9.8862,9.8862,1433601.0
2023-03-16 13:40:00,11.15,11.25,11.15,11.21,592496.0,9.8862,9.9748,9.8862,9.9394,592496.0
2023-03-16 13:50:00,11.2,11.21,11.1,11.13,592657.0,9.9305,9.9394,9.8418,9.8684,592657.0
2023-03-16 14:00:00,11.13,11.16,10.99,11.05,1248396.0,9.8684,9.895,9.7443,9.7975,1248396.0
2023-03-16 14:10:00,11.04,11.07,11.01,11.02,592710.0,9.7886,9.8152,9.762,9.7709,592710.0
2023-03-16 14:20:00,11.02,11.06,11.0,11.01,475359.0,9.7709,9.8064,9.7532,9.762,475359.0
2023-03-16 14:30:00,11.01,11.01,10.92,10.96,817318.0,9.762,9.762,9.6822,9.7177,817318.0
2023-03-16 14:40:00,10.96,11.01,10.95,11.0,639750.0,9.7177,9.762,9.7088,9.7532,639750.0
2023-03-16 14:50:00,11.0,11.0,10.97,11.0,454764.0,9.7532,9.7532,9.7266,9.7532,454764.0
2023-03-16 15:00:00,11.0,11.07,10.97,11.07,812846.0,9.7532,9.8152,9.7266,9.8152,812846.0
2023-03-16 15:10:00,11.07,11.09,11.01,11.03,592372.0,9.8152,9.833,9.762,9.7798,592372.0
2023-03-16 15:20:00,11.03,11.14,11.02,11.13,950958.0,9.7798,9.8773,9.7709,9.8684,950958.0
2023-03-16 15:30:00,11.13,11.18,11.11,11.13,1224610.0,9.8684,9.9128,9.8507,9.8684,1224610.0
2023-03-16 15:40:00,11.13,11.18,11.13,11.17,1328644.0,9.8684,9.9128,9.8684,9.9039,1328644.0
2023-03-16 15:50:00,11.17,11.17,11.12,11.13,2062869.0,9.9039,9.9039,9.8596,9.8684,2062869.0
2023-03-17 09:30:00,10.6,10.7,10.48,10.5,3128091.0,9.5394,9.6294,9.4314,9.4494,3128091.0
2023-03-17 09:40:00,10.51,10.53,10.4,10.42,1753264.0,9.4584,9.4764,9.3594,9.3774,1753264.0
2023-03-17 09:50:00,10.41,10.55,10.38,10.49,987879.0,9.3684,9.4944,9.3414,9.4404,987879.0
2023-03-17 10:00:00,10.5,10.63,10.43,10.49,1987167.0,9.4494,9.5664,9.3864,9.4404,1987167.0
2023-03-17 10:10:00,10.49,10.51,10.4,10.42,1362105.0,9.4404,9.4584,9.3594,9.3774,1362105.0
2023-03-17 10:20:00,10.42,10.48,10.39,10.46,1652898.0,9.3774,9.4314,9.3504,9.4134,1652898.0
2023-03-17 10:30:00,10.46,10.52,10.35,10.36,852127.0,9.4134,9.4674,9.3144,9.3234,852127.0
2023-03-17 10:40:00,10.36,10.4,10.3,10.37,1495358.0,9.3234,9.3594,9.2694,9.3324,1495358.0
2023-03-17 10:50:00,10.37,10.38,10.3,10.32,960674.0,9.3324,9.3414,9.2694,9.2874,960674.0
2023-03-17 11:00:00,10.32,10.37,10.28,10.36,1710818.0,9.2874,9.3324,9.2514,9.3234,1710818.0
2023-03-17 11:10:00,10.37,10.37,10.26,10.36,924393.0,9.3324,9.3324,9.2334,9.3234,924393.0
2023-03-17 11:20:00,10.36,10.38,10.25,10.29,1591661.0,9.3234,9.3414,9.2244,9.2604,1591661.0
2023-03-17 11:30:00,10.29,10.33,10.26,10.28,793639.0,9.2604,9.2964,9.2334,9.2514,793639.0
2023-03-17 11:40:00,10.29,10.4,10.27,10.4,967342.0,9.2604,9.3594,9.2424,9.3594,967342.0
2023-03-17 11:50:00,10.4,10.4,10.34,10.38,1272363.0,9.3594,9.3594,9.3054,9.3414,1272363.0
2023-03-17 12:00:00,10.39,10.41,10.34,10.41,819610.0,9.3504,9.3684,9.3054,9.3684,819610.0
2023-03-17 12:10:00,10.41,10.52,10.39,10.52,1439860.0,9.3684,9.4674,9.3504,9.4674,1439860.0
2023-03-17 12:20:00,10.51,10.55,10.47,10.53,1198031.0,9.4584,9.4944,9.4224,9.4764,1198031.0
2023-03-17 12:30:00,10.53,10.57,10.44,10.46,611018.0,9.4764,9.5124,9.3954,9.4134,611018.0
2023-03-17 12:40:00,10.45,10.46,10.38,10.39,326862.0,9.4044,9.4134,9.3414,9.3504,326862.0
2023-03-17 12:50:00,10.39,10.41,10.36,10.39,317297.0,9.3504,9.3684,9.3234,9.3504,317297.0
2023-03-17 13:00:00,10.39,10.41,10.36,10.4,380430.0,9.3504,9.3684,9.3234,9.3594,380430.0
2023-03-17 13:10:00,10.39,10.42,10.34,10.34,601530.0,9.3504,9.3774,9.3054,9.3054,601530.0
2023-03-17 13:20:00,10.34,10.37,10.33,10.35,425806.0,9.3054,9.3324,9.2964,9.3144,425806.0
2023-03-17 13:30:00,10.35,10.41,10.34,10.4,537609.0,9.3144,9.3684,9.3054,9.3594,537609.0
2023-03-17 13:40:00,10.4,10.43,10.35,10.39,555097.0,9.3594,9.3864,9.3144,9.3504,555097.0
2023-03-17 13:50:00,10.38,10.41,10.37,10.4,290566.0,9.3414,9.3684,9.3324,9.3594,290566.0
2023-03-17 14:00:00,10.4,10.42,10.38,10.39,420248.0,9.3594,9.3774,9.3414,9.3504,420248.0
2023-03-17 14:10:00,10.38,10.41,10.37,10.4,371998.0,9.3414,9.3684,9.3324,9.3594,371998.0
2023-03-17 14:20:00,10.39,10.4,10.33,10.35,410340.0,9.3504,9.3594,9.2964,9.3144,410340.0
2023-03-17 14:30:00,10.35,10.37,10.32,10.35,587241.0,9.3144,9.3324,9.2874,9.3144,587241.0
2023-03-17 14:40:00,10.35,10.36,10.31,10.31,1187648.0,9.3144,9.3234,9.2784,9.2784,1187648.0
2023-03-17 14:50:00,10.31,10.37,10.27,10.35,936214.0,9.2784,9.3324,9.2424,9.3144,936214.0
2023-03-17 15:00:00,10.34,10.36,10.31,10.34,718759.0,9.3054,9.3234,9.2784,9.3054,718759.0
2023-03-17 15:10:00,10.34,10.41,10.33,10.37,1201228.0,9.3054,9.3684,9.2964,9.3324,1201228.0
2023-03-17 15:20:00,10.37,10.39,10.35,10.38,975610.0,9.3324,9.3504,9.3144,9.3414,975610.0
2023-03-17 15:30:00,10.39,10.39,10.3,10.32,1097021.0,9.3504,9.3504,9.2694,9.2874,1097021.0
2023-03-17 15:40:00,10.32,10.35,10.29,10.29,1400131.0,9.2874,9.3144,9.2604,9.2604,1400131.0
2023-03-17 15:50:00,10.3,10.39,10.29,10.33,5781718.0,9.2694,9.3504,9.2604,9.2964,5781718.0
2023-03-20 09:30:00,10.59,10.6,10.45,10.5,1260347.0,9.5304,9.5394,9.4044,9.4494,1260347.0
2023-03-20 09:40:00,10.5,10.74,10.47,10.73,1173307.0,9.4494,9.6654,9.4224,9.6564,1173307.0
2023-03-20 09:50:00,10.72,10.83,10.72,10.79,789946.0,9.6474,9.7464,9.6474,9.7104,789946.0
2023-03-20 10:00:00,10.79,10.84,10.73,10.75,786019.0,9.7104,9.7554,9.6564,9.6744,786019.0
2023-03-20 10:10:00,10.74,10.8,10.64,10.66,522620.0,9.6654,9.7194,9.5754,9.5934,522620.0
2023-03-20 10:20:00,10.67,10.82,10.67,10.8,671001.0,9.6024,9.7374,9.6024,9.7194,671001.0
2023-03-20 10:30:00,10.8,10.89,10.79,10.8,659926.0,9.7194,9.8004,9.7104,9.7194,659926.0
2023-03-20 10:40:00,10.8,10.84,10.76,10.81,584647.0,9.7194,9.7554,9.6834,9.7284,584647.0
2023-03-20 10:50:00,10.82,10.85,10.74,10.85,756310.0,9.7374,9.7644,9.6654,9.7644,756310.0
2023-03-20 11:00:00,10.85,10.87,10.81,10.82,396517.0,9.7644,9.7824,9.7284,9.7374,396517.0
2023-03-20 11:10:00,10.82,10.87,10.79,10.84,784497.0,9.7374,9.7824,9.7104,9.7554,784497.0
2023-03-20 11:20:00,10.84,10.89,10.82,10.88,405938.0,9.7554,9.8004,9.7374,9.7914,405938.0
2023-03-20 11:30:00,10.89,10.89,10.82,10.84,587105.0,9.8004,9.8004,9.7374,9.7554,587105.0
2023-03-20 11:40:00,10.84,10.85,10.75,10.79,886503.0,9.7554,9.7644,9.6744,9.7104,886503.0
2023-03-20 11:50:00,10.78,10.8,10.71,10.74,777105.0,9.7014,9.7194,9.6384,9.6654,777105.0
2023-03-20 12:00:00,10.74,10.75,10.61,10.62,635665.0,9.6654,9.6744,9.5484,9.5574,635665.0
2023-03-20 12:10:00,10.61,10.61,10.52,10.57,654804.0,9.5484,9.5484,9.4674,9.5124,654804.0
2023-03-20 12:20:00,10.57,10.61,10.56,10.61,377306.0,9.5124,9.5484,9.5034,9.5484,377306.0
2023-03-20 12:30:00,10.61,10.62,10.55,10.61,379562.0,9.5484,9.5574,9.4944,9.5484,379562.0
2023-03-20 12:40:00,10.6,10.65,10.59,10.65,375361.0,9.5394,9.5844,9.5304,9.5844,375361.0
2023-03-20 12:50:00,10.65,10.72,10.64,10.71,456185.0,9.5844,9.6474,9.5754,9.6384,456185.0
2023-03-20 13:00:00,10.71,10.78,10.69,10.76,493292.0,9.6384,9.7014,9.6204,9.6834,493292.0
2023-03-20 13:10:00,10.76,10.77,10.73,10.77,304082.0,9.6834,9.6924,9.6564,9.6924,304082.0
2023-03-20 13:20:00,10.76,10.77,10.68,10.68,589339.0,9.6834,9.6924,9.6114,9.6114,589339.0
2023-03-20 13:30:00,10.69,10.74,10.68,10.71,505082.0,9.6204,9.6654,9.6114,9.6384,505082.0
2023-03-20 13:40:00,10.71,10.73,10.65,10.69,565425.0,9.6384,9.6564,9.5844,9.6204,565425.0
2023-03-20 13:50:00,10.7,10.71,10.66,10.7,409205.0,9.6294,9.6384,9.5934,9.6294,409205.0
2023-03-20 14:00:00,10.7,10.7,10.65,10.68,539414.0,9.6294,9.6294,9.5844,9.6114,539414.0
2023-03-20 14:10:00,10.68,10.72,10.67,10.71,452049.0,9.6114,9.6474,9.6024,9.6384,452049.0
2023-03-20 14:20:00,10.72,10.73,10.67,10.68,484713.0,9.6474,9.6564,9.6024,9.6114,484713.0
2023-03-20 14:30:00,10.68,10.69,10.64,10.66,355368.0,9.6114,9.6204,9.5754,9.5934,355368.0
2023-03-20 14:40:00,10.67,10.68,10.64,10.65,423316.0,9.6024,9.6114,9.5754,9.5844,423316.0
2023-03-20 14:50:00,10.65,10.67,10.61,10.62,417477.0,9.5844,9.6024,9.5484,9.5574,417477.0
2023-03-20 15:00:00,10.62,10.63,10.58,10.6,490348.0,9.5574,9.5664,9.5214,9.5394,490348.0
2023-03-20 15:10:00,10.61,10.61,10.57,10.6,649907.0,9.5484,9.5484,9.5124,9.5394,649907.0
2023-03-20 15:20:00,10.6,10.63,10.57,10.63,940090.0,9.5394,9.5664,9.5124,9.5664,940090.0
2023-03-20 15:30:00,10.62,10.66,10.62,10.63,705796.0,9.5574,9.5934,9.5574,9.5664,705796.0
2023-03-20 15:40:00,10.62,10.67,10.61,10.65,1075579.0,9.5574,9.6024,9.5484,9.5844,1075579.0
2023-03-20 15:50:00,10.65,10.68,10.62,10.63,2906657.0,9.5844,9.6114,9.5574,9.5664,2906657.0
2023-03-21 09:30:00,11.12,11.14,10.9,11.09,1591581.0,10.0074,10.0254,9.8094,9.9804,1591581.0
2023-03-21 09:40:00,11.1,11.24,11.09,11.11,1257531.0,9.9894,10.1154,9.9804,9.9984,1257531.0
2023-03-21 09:50:00,11.1,11.28,11.04,11.27,2316163.0,9.9894,10.1514,9.9354,10.1424,2316163.0
2023-03-21 10:00:00,11.27,11.29,11.02,11.05,1602496.0,10.1424,10.1604,9.9174,9.9444,1602496.0
2023-03-21 10:10:00,11.05,11.1,10.99,11.0,1013387.0,9.9444,9.9894,9.8904,9.8994,1013387.0
2023-03-21 10:20:00,10.99,11.05,10.96,11.04,706082.0,9.8904,9.9444,9.8634,9.9354,706082.0
2023-03-21 10:30:00,11.04,11.1,11.0,11.04,605302.0,9.9354,9.9894,9.8994,9.9354,605302.0
2023-03-21 10:40:00,11.04,11.15,11.02,11.11,557080.0,9.9354,10.0344,9.9174,9.9984,557080.0
2023-03-21 10:50:00,11.1,11.1,11.02,11.06,610270.0,9.9894,9.9894,9.9174,9.9534,610270.0
2023-03-21 11:00:00,11.07,11.14,11.04,11.14,517418.0,9.9624,10.0254,9.9354,10.0254,517418.0
2023-03-21 11:10:00,11.14,11.19,11.11,11.17,394487.0,10.0254,10.0704,9.9984,10.0524,394487.0
2023-03-21 11:20:00,11.18,11.24,11.15,11.19,525183.0,10.0614,10.1154,10.0344,10.0704,525183.0
2023-03-21 11:30:00,11.19,11.19,11.15,11.17,469383.0,10.0704,10.0704,10.0344,10.0524,469383.0
2023-03-21 11:40:00,11.17,11.2,11.13,11.17,353139.0,10.0524,10.0794,10.0164,10.0524,353139.0
2023-03-21 11:50:00,11.18,11.21,11.15,11.2,416870.0,10.0614,10.0884,10.0344,10.0794,416870.0
2023-03-21 12:00:00,11.21,11.26,11.2,11.25,409245.0,10.0884,10.1334,10.0794,10.1244,409245.0
2023-03-21 12:10:00,11.25,11.28,11.24,11.25,281407.0,10.1244,10.1514,10.1154,10.1244,281407.0
2023-03-21 12:20:00,11.24,11.28,11.23,11.27,345110.0,10.1154,10.1514,10.1064,10.1424,345110.0
2023-03-21 12:30:00,11.27,11.29,11.22,11.23,409877.0,10.1424,10.1604,10.0974,10.1064,409877.0
2023-03-21 12:40:00,11.23,11.25,11.18,11.19,371907.0,10.1064,10.1244,10.0614,10.0704,371907.0
2023-03-21 12:50:00,11.19,11.2,11.18,11.19,325837.0,10.0704,10.0794,10.0614,10.0704,325837.0
2023-03-21 13:00:00,11.19,11.25,11.16,11.24,598374.0,10.0704,10.1244,10.0434,10.1154,598374.0
2023-03-21 13:10:00,11.24,11.29,11.23,11.28,406619.0,10.1154,10.1604,10.1064,10.1514,406619.0
2023-03-21 13:20:00,11.28,11.29,11.23,11.28,515825.0,10.1514,10.1604,10.1064,10.1514,515825.0
2023-03-21 13:30:00,11.28,11.32,11.27,11.31,545687.0,10.1514,10.1874,10.1424,10.1784,545687.0
2023-03-21 13:40:00,11.31,11.31,11.28,11.29,205941.0,10.1784,10.1784,10.1514,10.1604,205941.0
2023-03-21 13:50:00,11.28,11.29,11.22,11.25,629699.0,10.1514,10.1604,10.0974,10.1244,629699.0
2023-03-21 14:00:00,11.25,11.26,11.22,11.24,364455.0,10.1244,10.1334,10.0974,10.1154,364455.0
2023-03-21 14:10:00,11.23,11.27,11.23,11.26,437918.0,10.1064,10.1424,10.1064,10.1334,437918.0
2023-03-21 14:20:00,11.26,11.29,11.26,11.27,262585.0,10.1334,10.1604,10.1334,10.1424,262585.0
2023-03-21 14:30:00,11.27,11.28,11.21,11.22,454100.0,10.1424,10.1514,10.0884,10.0974,454100.0
2023-03-21 14:40:00,11.22,11.24,11.2,11.21,249150.0,10.0974,10.1154,10.0794,10.0884,249150.0
2023-03-21 14:50:00,11.22,11.22,11.18,11.19,284145.0,10.0974,10.0974,10.0614,10.0704,284145.0
2023-03-21 15:00:00,11.19,11.22,11.18,11.2,242874.0,10.0704,10.0974,10.0614,10.0794,242874.0
2023-03-21 15:10:00,11.2,11.22,11.18,11.2,501513.0,10.0794,10.0974,10.0614,10.0794,501513.0
2023-03-21 15:20:00,11.21,11.22,11.18,11.2,553886.0,10.0884,10.0974,10.0614,10.0794,553886.0
2023-03-21 15:30:00,11.2,11.21,11.18,11.2,696358.0,10.0794,10.0884,10.0614,10.0794,696358.0
2023-03-21 15:40:00,11.2,11.22,11.17,11.19,2291551.0,10.0794,10.0974,10.0524,10.0704,2291551.0
2023-03-21 15:50:00,11.19,11.28,11.19,11.23,2690252.0,10.0704,10.1514,10.0704,10.1064,2690252.0
2023-03-22 09:30:00,11.22,11.22,11.08,11.1,777800.0,10.0974,10.0974,9.9714,9.9894,777800.0
2023-03-22 09:40:00,11.1,11.16,11.06,11.13,560595.0,9.9894,10.0434,9.9534,10.0164,560595.0
2023-03-22 09:50:00,11.14,11.15,11.08,11.13,576178.0,10.0254,10.0344,9.9714,10.0164,576178.0
2023-03-22 10:00:00,11.13,11.18,11.11,11.17,588438.0,10.0164,10.0614,9.9984,10.0524,588438.0
2023-03-22 10:10:00,11.17,11.18,11.13,11.15,438486.0,10.0524,10.0614,10.0164,10.0344,438486.0
2023-03-22 10:20:00,11.15,11.19,11.12,11.17,339772.0,10.0344,10.0704,10.0074,10.0524,339772.0
2023-03-22 10:30:00,11.17,11.19,11.11,11.12,596850.0,10.0524,10.0704,9.9984,10.0074,596850.0
2023-03-22 10:40:00,11.13,11.17,11.12,11.15,283191.0,10.0164,10.0524,10.0074,10.0344,283191.0
2023-03-22 10:50:00,11.16,11.18,11.14,11.16,364451.0,10.0434,10.0614,10.0254,10.0434,364451.0
2023-03-22 11:00:00,11.16,11.17,11.09,11.1,598937.0,10.0434,10.0524,9.9804,9.9894,598937.0
2023-03-22 11:10:00,11.1,11.11,11.05,11.06,283136.0,9.9894,9.9984,9.9444,9.9534,283136.0
2023-03-22 11:20:00,11.06,11.07,11.04,11.04,188191.0,9.9534,9.9624,9.9354,9.9354,188191.0
2023-03-22 11:30:00,11.05,11.08,11.03,11.07,371582.0,9.9444,9.9714,9.9264,9.9624,371582.0
2023-03-22 11:40:00,11.07,11.07,11.01,11.04,495213.0,9.9624,9.9624,9.9084,9.9354,495213.0
2023-03-22 11:50:00,11.05,11.09,11.03,11.09,290464.0,9.9444,9.9804,9.9264,9.9804,290464.0
2023-03-22 12:00:00,11.09,11.1,11.06,11.1,304806.0,9.9804,9.9894,9.9534,9.9894,304806.0
2023-03-22 12:10:00,11.09,11.1,11.07,11.09,149338.0,9.9804,9.9894,9.9624,9.9804,149338.0
2023-03-22 12:20:00,11.09,11.1,11.06,11.06,211379.0,9.9804,9.9894,9.9534,9.9534,211379.0
2023-03-22 12:30:00,11.06,11.07,11.03,11.05,169145.0,9.9534,9.9624,9.9264,9.9444,169145.0
2023-03-22 12:40:00,11.05,11.07,11.04,11.05,132464.0,9.9444,9.9624,9.9354,9.9444,132464.0
2023-03-22 12:50:00,11.04,11.07,11.03,11.04,137006.0,9.9354,9.9624,9.9264,9.9354,137006.0
2023-03-22 13:00:00,11.05,11.05,10.98,11.01,1018674.0,9.9444,9.9444,9.8814,9.9084,1018674.0
2023-03-22 13:10:00,11.01,11.05,11.0,11.05,245947.0,9.9084,9.9444,9.8994,9.9444,245947.0
2023-03-22 13:20:00,11.05,11.06,11.03,11.04,286847.0,9.9444,9.9534,9.9264,9.9354,286847.0
2023-03-22 13:30:00,11.03,11.05,11.02,11.02,247865.0,9.9264,9.9444,9.9174,9.9174,247865.0
2023-03-22 13:40:00,11.02,11.05,11.01,11.05,214250.0,9.9174,9.9444,9.9084,9.9444,214250.0
2023-03-22 13:50:00,11.05,11.09,11.04,11.08,374065.0,9.9444,9.9804,9.9354,9.9714,374065.0
2023-03-22 14:00:00,11.08,11.19,11.08,11.11,888256.0,9.9714,10.0704,9.9714,9.9984,888256.0
2023-03-22 14:10:00,11.11,11.12,11.05,11.11,711850.0,9.9984,10.0074,9.9444,9.9984,711850.0
2023-03-22 14:20:00,11.11,11.11,11.03,11.06,344776.0,9.9984,9.9984,9.9264,9.9534,344776.0
2023-03-22 14:30:00,11.06,11.13,10.97,11.01,853233.0,9.9534,10.0164,9.8724,9.9084,853233.0
2023-03-22 14:40:00,11.02,11.14,11.01,11.11,538617.0,9.9174,10.0254,9.9084,9.9984,538617.0
2023-03-22 14:50:00,11.12,11.13,11.02,11.02,588700.0,10.0074,10.0164,9.9174,9.9174,588700.0
2023-03-22 15:00:00,11.01,11.03,10.87,10.89,704645.0,9.9084,9.9264,9.7824,9.8004,704645.0
2023-03-22 15:10:00,10.89,10.95,10.85,10.91,656011.0,9.8004,9.8544,9.7644,9.8184,656011.0
2023-03-22 15:20:00,10.91,10.99,10.9,10.93,831948.0,9.8184,9.8904,9.8094,9.8364,831948.0
2023-03-22 15:30:00,10.92,10.93,10.82,10.84,782405.0,9.8274,9.8364,9.7374,9.7554,782405.0
2023-03-22 15:40:00,10.84,10.85,10.7,10.71,2023018.0,9.7554,9.7644,9.6294,9.6384,2023018.0
2023-03-22 15:50:00,10.7,10.71,10.62,10.63,2570132.0,9.6294,9.6384,9.5574,9.5664,2570132.0
2023-03-23 09:30:00,10.75,10.85,10.7,10.8,806634.0,9.6744,9.7644,9.6294,9.7194,806634.0
2023-03-23 09:40:00,10.8,10.93,10.77,10.93,785374.0,9.7194,9.8364,9.6924,9.8364,785374.0
2023-03-23 09:50:00,10.93,10.96,10.88,10.9,907217.0,9.8364,9.8634,9.7914,9.8094,907217.0
2023-03-23 10:00:00,10.89,10.97,10.88,10.97,549423.0,9.8004,9.8724,9.7914,9.8724,549423.0
2023-03-23 10:10:00,10.97,11.01,10.9,10.91,993974.0,9.8724,9.9084,9.8094,9.8184,993974.0
2023-03-23 10:20:00,10.91,10.92,10.82,10.88,856853.0,9.8184,9.8274,9.7374,9.7914,856853.0
2023-03-23 10:30:00,10.88,10.91,10.82,10.9,927422.0,9.7914,9.8184,9.7374,9.8094,927422.0
2023-03-23 10:40:00,10.9,10.97,10.89,10.96,590169.0,9.8094,9.8724,9.8004,9.8634,590169.0
2023-03-23 10:50:00,10.96,11.02,10.93,11.02,1259234.0,9.8634,9.9174,9.8364,9.9174,1259234.0
2023-03-23 11:00:00,11.02,11.05,11.0,11.01,381018.0,9.9174,9.9444,9.8994,9.9084,381018.0
2023-03-23 11:10:00,11.01,11.07,11.0,11.03,692583.0,9.9084,9.9624,9.8994,9.9264,692583.0
2023-03-23 11:20:00,11.02,11.03,10.89,10.9,671751.0,9.9174,9.9264,9.8004,9.8094,671751.0
2023-03-23 11:30:00,10.91,10.98,10.91,10.96,625655.0,9.8184,9.8814,9.8184,9.8634,625655.0
2023-03-23 11:40:00,10.96,11.0,10.95,10.96,729904.0,9.8634,9.8994,9.8544,9.8634,729904.0
2023-03-23 11:50:00,10.97,11.0,10.96,10.99,707888.0,9.8724,9.8994,9.8634,9.8904,707888.0
2023-03-23 12:00:00,10.98,11.0,10.92,10.92,1158257.0,9.8814,9.8994,9.8274,9.8274,1158257.0
2023-03-23 12:10:00,10.93,10.93,10.7,10.71,880120.0,9.8364,9.8364,9.6294,9.6384,880120.0
2023-03-23 12:20:00,10.71,10.79,10.71,10.76,572586.0,9.6384,9.7104,9.6384,9.6834,572586.0
2023-03-23 12:30:00,10.76,10.83,10.75,10.82,499890.0,9.6834,9.7464,9.6744,9.7374,499890.0
2023-03-23 12:40:00,10.82,10.88,10.8,10.86,1200506.0,9.7374,9.7914,9.7194,9.7734,1200506.0
2023-03-23 12:50:00,10.86,10.87,10.8,10.83,542691.0,9.7734,9.7824,9.7194,9.7464,542691.0
2023-03-23 13:00:00,10.83,10.85,10.78,10.83,337279.0,9.7464,9.7644,9.7014,9.7464,337279.0
2023-03-23 13:10:00,10.83,10.84,10.79,10.82,338915.0,9.7464,9.7554,9.7104,9.7374,338915.0
2023-03-23 13:20:00,10.82,10.87,10.78,10.81,614408.0,9.7374,9.7824,9.7014,9.7284,614408.0
2023-03-23 13:30:00,10.81,10.82,10.78,10.8,1010263.0,9.7284,9.7374,9.7014,9.7194,1010263.0
2023-03-23 13:40:00,10.8,10.85,10.77,10.77,689504.0,9.7194,9.7644,9.6924,9.6924,689504.0
2023-03-23 13:50:00,10.77,10.77,10.71,10.73,735489.0,9.6924,9.6924,9.6384,9.6564,735489.0
2023-03-23 14:00:00,10.73,10.77,10.73,10.76,1000148.0,9.6564,9.6924,9.6564,9.6834,1000148.0
2023-03-23 14:10:00,10.76,10.81,10.75,10.8,930096.0,9.6834,9.7284,9.6744,9.7194,930096.0
2023-03-23 14:20:00,10.81,10.81,10.72,10.72,769756.0,9.7284,9.7284,9.6474,9.6474,769756.0
2023-03-23 14:30:00,10.72,10.76,10.71,10.72,726930.0,9.6474,9.6834,9.6384,9.6474,726930.0
2023-03-23 14:40:00,10.72,10.73,10.67,10.72,595120.0,9.6474,9.6564,9.6024,9.6474,595120.0
2023-03-23 14:50:00,10.71,10.78,10.69,10.78,583213.0,9.6384,9.7014,9.6204,9.7014,583213.0
2023-03-23 15:00:00,10.78,10.97,10.77,10.82,2198620.0,9.7014,9.8724,9.6924,9.7374,2198620.0
2023-03-23 15:10:00,10.82,10.83,10.74,10.75,754620.0,9.7374,9.7464,9.6654,9.6744,754620.0
2023-03-23 15:20:00,10.75,10.77,10.71,10.73,934812.0,9.6744,9.6924,9.6384,9.6564,934812.0
2023-03-23 15:30:00,10.73,10.76,10.7,10.73,773825.0,9.6564,9.6834,9.6294,9.6564,773825.0
2023-03-23 15:40:00,10.73,10.74,10.65,10.65,1847819.0,9.6564,9.6654,9.5844,9.5844,1847819.0
2023-03-23 15:50:00,10.66,10.68,10.62,10.67,3586685.0,9.5934,9.6114,9.5574,9.6024,3586685.0
2023-03-24 09:30:00,10.51,10.68,10.4,10.63,1026417.0,9.4584,9.6114,9.3594,9.5664,1026417.0
2023-03-24 09:40:00,10.63,10.69,10.59,10.67,895364.0,9.5664,9.6204,9.5304,9.6024,895364.0
2023-03-24 09:50:00,10.67,10.74,10.57,10.7,741341.0,9.6024,9.6654,9.5124,9.6294,741341.0
2023-03-24 10:00:00,10.7,10.74,10.63,10.63,436785.0,9.6294,9.6654,9.5664,9.5664,436785.0
2023-03-24 10:10:00,10.64,10.72,10.59,10.62,643547.0,9.5754,9.6474,9.5304,9.5574,643547.0
2023-03-24 10:20:00,10.62,10.75,10.58,10.74,301769.0,9.5574,9.6744,9.5214,9.6654,301769.0
2023-03-24 10:30:00,10.74,10.79,10.68,10.69,386606.0,9.6654,9.7104,9.6114,9.6204,386606.0
2023-03-24 10:40:00,10.68,10.7,10.63,10.65,395870.0,9.6114,9.6294,9.5664,9.5844,395870.0
2023-03-24 10:50:00,10.64,10.71,10.64,10.67,299648.0,9.5754,9.6384,9.5754,9.6024,299648.0
2023-03-24 11:00:00,10.66,10.69,10.64,10.66,303071.0,9.5934,9.6204,9.5754,9.5934,303071.0
2023-03-24 11:10:00,10.66,10.66,10.59,10.61,285197.0,9.5934,9.5934,9.5304,9.5484,285197.0
2023-03-24 11:20:00,10.61,10.66,10.59,10.63,315123.0,9.5484,9.5934,9.5304,9.5664,315123.0
2023-03-24 11:30:00,10.63,10.65,10.6,10.62,197123.0,9.5664,9.5844,9.5394,9.5574,197123.0
2023-03-24 11:40:00,10.63,10.72,10.62,10.7,431390.0,9.5664,9.6474,9.5574,9.6294,431390.0
2023-03-24 11:50:00,10.7,10.78,10.68,10.78,595989.0,9.6294,9.7014,9.6114,9.7014,595989.0
2023-03-24 12:00:00,10.78,10.81,10.71,10.72,372279.0,9.7014,9.7284,9.6384,9.6474,372279.0
2023-03-24 12:10:00,10.72,10.75,10.7,10.73,710319.0,9.6474,9.6744,9.6294,9.6564,710319.0
2023-03-24 12:20:00,10.73,10.74,10.7,10.71,437730.0,9.6564,9.6654,9.6294,9.6384,437730.0
2023-03-24 12:30:00,10.71,10.73,10.69,10.72,333283.0,9.6384,9.6564,9.6204,9.6474,333283.0
2023-03-24 12:40:00,10.72,10.76,10.69,10.75,268484.0,9.6474,9.6834,9.6204,9.6744,268484.0
2023-03-24 12:50:00,10.75,10.75,10.7,10.72,255537.0,9.6744,9.6744,9.6294,9.6474,255537.0
2023-03-24 13:00:00,10.73,10.74,10.71,10.71,232926.0,9.6564,9.6654,9.6384,9.6384,232926.0
2023-03-24 13:10:00,10.72,10.73,10.7,10.71,246210.0,9.6474,9.6564,9.6294,9.6384,246210.0
2023-03-24 13:20:00,10.71,10.78,10.71,10.74,359713.0,9.6384,9.7014,9.6384,9.6654,359713.0
2023-03-24 13:30:00,10.74,10.78,10.72,10.77,328137.0,9.6654,9.7014,9.6474,9.6924,328137.0
2023-03-24 13:40:00,10.77,10.79,10.72,10.75,301166.0,9.6924,9.7104,9.6474,9.6744,301166.0
2023-03-24 13:50:00,10.75,10.76,10.73,10.74,326105.0,9.6744,9.6834,9.6564,9.6654,326105.0
2023-03-24 14:00:00,10.75,10.8,10.74,10.79,321600.0,9.6744,9.7194,9.6654,9.7104,321600.0
2023-03-24 14:10:00,10.79,10.82,10.78,10.79,515114.0,9.7104,9.7374,9.7014,9.7104,515114.0
2023-03-24 14:20:00,10.8,10.81,10.72,10.75,510010.0,9.7194,9.7284,9.6474,9.6744,510010.0
2023-03-24 14:30:00,10.75,10.78,10.73,10.77,515190.0,9.6744,9.7014,9.6564,9.6924,515190.0
2023-03-24 14:40:00,10.77,10.78,10.73,10.75,450294.0,9.6924,9.7014,9.6564,9.6744,450294.0
2023-03-24 14:50:00,10.75,10.75,10.7,10.71,324994.0,9.6744,9.6744,9.6294,9.6384,324994.0
2023-03-24 15:00:00,10.72,10.74,10.7,10.71,525321.0,9.6474,9.6654,9.6294,9.6384,525321.0
2023-03-24 15:10:00,10.71,10.77,10.69,10.76,401690.0,9.6384,9.6924,9.6204,9.6834,401690.0
2023-03-24 15:20:00,10.76,10.8,10.76,10.78,411075.0,9.6834,9.7194,9.6834,9.7014,411075.0
2023-03-24 15:30:00,10.78,10.8,10.75,10.76,831307.0,9.7014,9.7194,9.6744,9.6834,831307.0
2023-03-24 15:40:00,10.75,10.78,10.74,10.75,572350.0,9.6744,9.7014,9.6654,9.6744,572350.0
2023-03-24 15:50:00,10.75,10.78,10.74,10.77,1456286.0,9.6744,9.7014,9.6654,9.6924,1456286.0
2023-03-27 09:30:00,11.18,11.38,11.15,11.22,1218723.0,10.0614,10.2414,10.0344,10.0974,1218723.0
2023-03-27 09:40:00,11.22,11.42,11.19,11.31,1752719.0,10.0974,10.2774,10.0704,10.1784,1752719.0
2023-03-27 09:50:00,11.31,11.32,11.15,11.19,1153661.0,10.1784,10.1874,10.0344,10.0704,1153661.0
2023-03-27 10:00:00,11.18,11.19,11.13,11.16,1305107.0,10.0614,10.0704,10.0164,10.0434,1305107.0
2023-03-27 10:10:00,11.16,11.25,11.14,11.17,898389.0,10.0434,10.1244,10.0254,10.0524,898389.0
2023-03-27 10:20:00,11.16,11.19,11.1,11.11,879459.0,10.0434,10.0704,9.9894,9.9984,879459.0
2023-03-27 10:30:00,11.11,11.11,10.99,11.04,627841.0,9.9984,9.9984,9.8904,9.9354,627841.0
2023-03-27 10:40:00,11.04,11.05,10.97,11.04,253802.0,9.9354,9.9444,9.8724,9.9354,253802.0
2023-03-27 10:50:00,11.04,11.06,10.96,10.97,793956.0,9.9354,9.9534,9.8634,9.8724,793956.0
2023-03-27 11:00:00,10.97,11.06,10.96,11.04,502307.0,9.8724,9.9534,9.8634,9.9354,502307.0
2023-03-27 11:10:00,11.04,11.06,10.99,11.0,364244.0,9.9354,9.9534,9.8904,9.8994,364244.0
2023-03-27 11:20:00,11.0,11.08,10.99,11.08,233372.0,9.8994,9.9714,9.8904,9.9714,233372.0
2023-03-27 11:30:00,11.08,11.11,11.06,11.1,235134.0,9.9714,9.9984,9.9534,9.9894,235134.0
2023-03-27 11:40:00,11.1,11.12,11.06,11.12,266896.0,9.9894,10.0074,9.9534,10.0074,266896.0
2023-03-27 11:50:00,11.11,11.12,11.06,11.12,332735.0,9.9984,10.0074,9.9534,10.0074,332735.0
2023-03-27 12:00:00,11.12,11.16,11.1,11.12,538927.0,10.0074,10.0434,9.9894,10.0074,538927.0
2023-03-27 12:10:00,11.12,11.18,11.11,11.16,445955.0,10.0074,10.0614,9.9984,10.0434,445955.0
2023-03-27 12:20:00,11.16,11.18,11.12,11.13,300447.0,10.0434,10.0614,10.0074,10.0164,300447.0
2023-03-27 12:30:00,11.13,11.13,11.09,11.12,285221.0,10.0164,10.0164,9.9804,10.0074,285221.0
2023-03-27 12:40:00,11.12,11.13,11.1,11.12,214403.0,10.0074,10.0164,9.9894,10.0074,214403.0
2023-03-27 12:50:00,11.11,11.12,11.08,11.09,403225.0,9.9984,10.0074,9.9714,9.9804,403225.0
2023-03-27 13:00:00,11.1,11.15,11.09,11.13,405979.0,9.9894,10.0344,9.9804,10.0164,405979.0
2023-03-27 13:10:00,11.13,11.14,11.1,11.13,337153.0,10.0164,10.0254,9.9894,10.0164,337153.0
2023-03-27 13:20:00,11.13,11.15,11.11,11.12,241533.0,10.0164,10.0344,9.9984,10.0074,241533.0
2023-03-27 13:30:00,11.12,11.14,11.08,11.09,614934.0,10.0074,10.0254,9.9714,9.9804,614934.0
2023-03-27 13:40:00,11.09,11.15,11.07,11.14,999501.0,9.9804,10.0344,9.9624,10.0254,999501.0
2023-03-27 13:50:00,11.14,11.15,11.1,11.12,169236.0,10.0254,10.0344,9.9894,10.0074,169236.0
2023-03-27 14:00:00,11.12,11.12,11.09,11.11,348985.0,10.0074,10.0074,9.9804,9.9984,348985.0
2023-03-27 14:10:00,11.11,11.12,11.1,11.12,230089.0,9.9984,10.0074,9.9894,10.0074,230089.0
2023-03-27 14:20:00,11.12,11.16,11.11,11.16,281099.0,10.0074,10.0434,9.9984,10.0434,281099.0
2023-03-27 14:30:00,11.16,11.22,11.15,11.22,333446.0,10.0434,10.0974,10.0344,10.0974,333446.0
2023-03-27 14:40:00,11.21,11.22,11.19,11.21,385097.0,10.0884,10.0974,10.0704,10.0884,385097.0
2023-03-27 14:50:00,11.21,11.22,11.18,11.22,424266.0,10.0884,10.0974,10.0614,10.0974,424266.0
2023-03-27 15:00:00,11.22,11.24,11.18,11.19,662211.0,10.0974,10.1154,10.0614,10.0704,662211.0
2023-03-27 15:10:00,11.19,11.2,11.16,11.18,352625.0,10.0704,10.0794,10.0434,10.0614,352625.0
2023-03-27 15:20:00,11.18,11.21,11.16,11.2,428136.0,10.0614,10.0884,10.0434,10.0794,428136.0
2023-03-27 15:30:00,11.19,11.2,11.13,11.15,511750.0,10.0704,10.0794,10.0164,10.0344,511750.0
2023-03-27 15:40:00,11.15,11.16,11.13,11.13,430858.0,10.0344,10.0434,10.0164,10.0164,430858.0
2023-03-27 15:50:00,11.13,11.18,11.11,11.12,1997371.0,10.0164,10.0614,9.9984,10.0074,1997371.0
2023-03-28 09:30:00,11.11,11.11,10.97,11.1,1041030.0,9.9984,9.9984,9.8724,9.9894,1041030.0
2023-03-28 09:40:00,11.11,11.17,11.08,11.11,774392.0,9.9984,10.0524,9.9714,9.9984,774392.0
2023-03-28 09:50:00,11.12,11.19,11.11,11.16,214546.0,10.0074,10.0704,9.9984,10.0434,214546.0
2023-03-28 10:00:00,11.16,11.22,11.11,11.21,364043.0,10.0434,10.0974,9.9984,10.0884,364043.0
2023-03-28 10:10:00,11.2,11.23,11.19,11.21,275415.0,10.0794,10.1064,10.0704,10.0884,275415.0
2023-03-28 10:20:00,11.21,11.23,11.19,11.21,277804.0,10.0884,10.1064,10.0704,10.0884,277804.0
2023-03-28 10:30:00,11.21,11.22,11.15,11.2,216098.0,10.0884,10.0974,10.0344,10.0794,216098.0
2023-03-28 10:40:00,11.2,11.24,11.17,11.23,428149.0,10.0794,10.1154,10.0524,10.1064,428149.0
2023-03-28 10:50:00,11.23,11.23,11.17,11.19,215620.0,10.1064,10.1064,10.0524,10.0704,215620.0
2023-03-28 11:00:00,11.19,11.22,11.18,11.19,160654.0,10.0704,10.0974,10.0614,10.0704,160654.0
2023-03-28 11:10:00,11.18,11.19,11.16,11.18,201307.0,10.0614,10.0704,10.0434,10.0614,201307.0
2023-03-28 11:20:00,11.19,11.19,11.15,11.17,133021.0,10.0704,10.0704,10.0344,10.0524,133021.0
2023-03-28 11:30:00,11.16,11.18,11.15,11.17,132224.0,10.0434,10.0614,10.0344,10.0524,132224.0
2023-03-28 11:40:00,11.17,11.17,11.12,11.14,180207.0,10.0524,10.0524,10.0074,10.0254,180207.0
2023-03-28 11:50:00,11.13,11.15,11.12,11.13,234520.0,10.0164,10.0344,10.0074,10.0164,234520.0
2023-03-28 12:00:00,11.14,11.15,11.1,11.1,214050.0,10.0254,10.0344,9.9894,9.9894,214050.0
2023-03-28 12:10:00,11.11,11.12,11.07,11.09,246621.0,9.9984,10.0074,9.9624,9.9804,246621.0
2023-03-28 12:20:00,11.09,11.09,11.07,11.09,142548.0,9.9804,9.9804,9.9624,9.9804,142548.0
2023-03-28 12:30:00,11.08,11.1,11.07,11.1,169673.0,9.9714,9.9894,9.9624,9.9894,169673.0
2023-03-28 12:40:00,11.1,11.1,11.07,11.09,143817.0,9.9894,9.9894,9.9624,9.9804,143817.0
2023-03-28 12:50:00,11.09,11.09,11.05,11.07,234848.0,9.9804,9.9804,9.9444,9.9624,234848.0
2023-03-28 13:00:00,11.07,11.07,11.03,11.04,173299.0,9.9624,9.9624,9.9264,9.9354,173299.0
2023-03-28 13:10:00,11.04,11.05,10.99,11.0,413957.0,9.9354,9.9444,9.8904,9.8994,413957.0
2023-03-28 13:20:00,11.0,11.0,10.94,10.95,502681.0,9.8994,9.8994,9.8454,9.8544,502681.0
2023-03-28 13:30:00,10.95,10.97,10.94,10.96,224525.0,9.8544,9.8724,9.8454,9.8634,224525.0
2023-03-28 13:40:00,10.96,10.98,10.95,10.97,195847.0,9.8634,9.8814,9.8544,9.8724,195847.0
2023-03-28 13:50:00,10.97,10.98,10.95,10.96,129002.0,9.8724,9.8814,9.8544,9.8634,129002.0
2023-03-28 14:00:00,10.96,11.0,10.96,10.99,274316.0,9.8634,9.8994,9.8634,9.8904,274316.0
2023-03-28 14:10:00,10.99,11.01,10.97,11.0,164704.0,9.8904,9.9084,9.8724,9.8994,164704.0
2023-03-28 14:20:00,11.0,11.03,10.98,11.02,581969.0,9.8994,9.9264,9.8814,9.9174,581969.0
2023-03-28 14:30:00,11.02,11.03,10.99,11.01,349081.0,9.9174,9.9264,9.8904,9.9084,349081.0
2023-03-28 14:40:00,11.0,11.05,10.99,11.04,374473.0,9.8994,9.9444,9.8904,9.9354,374473.0
2023-03-28 14:50:00,11.04,11.05,11.03,11.04,171313.0,9.9354,9.9444,9.9264,9.9354,171313.0
2023-03-28 15:00:00,11.04,11.06,11.02,11.04,210435.0,9.9354,9.9534,9.9174,9.9354,210435.0
2023-03-28 15:10:00,11.05,11.05,11.02,11.03,236800.0,9.9444,9.9444,9.9174,9.9264,236800.0
2023-03-28 15:20:00,11.03,11.05,11.02,11.04,471932.0,9.9264,9.9444,9.9174,9.9354,471932.0
2023-03-28 15:30:00,11.04,11.05,11.02,11.04,349110.0,9.9354,9.9444,9.9174,9.9354,349110.0
2023-03-28 15:40:00,11.04,11.05,11.02,11.04,327755.0,9.9354,9.9444,9.9174,9.9354,327755.0
2023-03-28 15:50:00,11.05,11.12,11.04,11.12,1521744.0,9.9444,10.0074,9.9354,10.0074,1521744.0
2023-03-29 09:30:00,11.25,11.31,11.19,11.28,908993.0,10.1244,10.1784,10.0704,10.1514,908993.0
2023-03-29 09:40:00,11.29,11.31,11.23,11.24,495096.0,10.1604,10.1784,10.1064,10.1154,495096.0
2023-03-29 09:50:00,11.24,11.26,11.19,11.23,762542.0,10.1154,10.1334,10.0704,10.1064,762542.0
2023-03-29 10:00:00,11.23,11.27,11.21,11.25,316431.0,10.1064,10.1424,10.0884,10.1244,316431.0
2023-03-29 10:10:00,11.25,11.25,11.18,11.19,292822.0,10.1244,10.1244,10.0614,10.0704,292822.0
2023-03-29 10:20:00,11.19,11.3,11.18,11.28,484640.0,10.0704,10.1694,10.0614,10.1514,484640.0
2023-03-29 10:30:00,11.28,11.3,11.25,11.27,352476.0,10.1514,10.1694,10.1244,10.1424,352476.0
2023-03-29 10:40:00,11.27,11.27,11.2,11.21,292333.0,10.1424,10.1424,10.0794,10.0884,292333.0
2023-03-29 10:50:00,11.22,11.25,11.2,11.2,276421.0,10.0974,10.1244,10.0794,10.0794,276421.0
2023-03-29 11:00:00,11.21,11.26,11.2,11.26,234814.0,10.0884,10.1334,10.0794,10.1334,234814.0
2023-03-29 11:10:00,11.26,11.28,11.25,11.26,276744.0,10.1334,10.1514,10.1244,10.1334,276744.0
2023-03-29 11:20:00,11.26,11.28,11.25,11.28,197755.0,10.1334,10.1514,10.1244,10.1514,197755.0
2023-03-29 11:30:00,11.28,11.31,11.27,11.29,314093.0,10.1514,10.1784,10.1424,10.1604,314093.0
2023-03-29 11:40:00,11.29,11.29,11.26,11.27,212662.0,10.1604,10.1604,10.1334,10.1424,212662.0
2023-03-29 11:50:00,11.27,11.3,11.25,11.3,206012.0,10.1424,10.1694,10.1244,10.1694,206012.0
2023-03-29 12:00:00,11.3,11.32,11.26,11.28,175006.0,10.1694,10.1874,10.1334,10.1514,175006.0
2023-03-29 12:10:00,11.28,11.31,11.27,11.29,188878.0,10.1514,10.1784,10.1424,10.1604,188878.0
2023-03-29 12:20:00,11.29,11.3,11.28,11.29,160253.0,10.1604,10.1694,10.1514,10.1604,160253.0
2023-03-29 12:30:00,11.29,11.31,11.28,11.29,128908.0,10.1604,10.1784,10.1514,10.1604,128908.0
2023-03-29 12:40:00,11.28,11.31,11.28,11.29,219991.0,10.1514,10.1784,10.1514,10.1604,219991.0
2023-03-29 12:50:00,11.29,11.3,11.26,11.28,169720.0,10.1604,10.1694,10.1334,10.1514,169720.0
2023-03-29 13:00:00,11.28,11.28,11.26,11.28,104106.0,10.1514,10.1514,10.1334,10.1514,104106.0
2023-03-29 13:10:00,11.27,11.29,11.26,11.28,175970.0,10.1424,10.1604,10.1334,10.1514,175970.0
2023-03-29 13:20:00,11.29,11.29,11.27,11.28,101534.0,10.1604,10.1604,10.1424,10.1514,101534.0
2023-03-29 13:30:00,11.28,11.28,11.24,11.24,169311.0,10.1514,10.1514,10.1154,10.1154,169311.0
2023-03-29 13:40:00,11.25,11.26,11.24,11.25,116809.0,10.1244,10.1334,10.1154,10.1244,116809.0
2023-03-29 13:50:00,11.25,11.28,11.24,11.26,299858.0,10.1244,10.1514,10.1154,10.1334,299858.0
2023-03-29 14:00:00,11.26,11.26,11.24,11.26,140625.0,10.1334,10.1334,10.1154,10.1334,140625.0
2023-03-29 14:10:00,11.26,11.27,11.24,11.25,141672.0,10.1334,10.1424,10.1154,10.1244,141672.0
2023-03-29 14:20:00,11.25,11.26,11.23,11.23,212068.0,10.1244,10.1334,10.1064,10.1064,212068.0
2023-03-29 14:30:00,11.24,11.24,11.22,11.24,130051.0,10.1154,10.1154,10.0974,10.1154,130051.0
2023-03-29 14:40:00,11.24,11.28,11.22,11.28,475075.0,10.1154,10.1514,10.0974,10.1514,475075.0
2023-03-29 14:50:00,11.28,11.3,11.27,11.29,204818.0,10.1514,10.1694,10.1424,10.1604,204818.0
2023-03-29 15:00:00,11.29,11.3,11.23,11.26,322979.0,10.1604,10.1694,10.1064,10.1334,322979.0
2023-03-29 15:10:00,11.26,11.31,11.25,11.3,382271.0,10.1334,10.1784,10.1244,10.1694,382271.0
2023-03-29 15:20:00,11.3,11.31,11.28,11.28,273910.0,10.1694,10.1784,10.1514,10.1514,273910.0
2023-03-29 15:30:00,11.28,11.31,11.28,11.31,364537.0,10.1514,10.1784,10.1514,10.1784,364537.0
2023-03-29 15:40:00,11.31,11.35,11.3,11.35,467235.0,10.1784,10.2144,10.1694,10.2144,467235.0
2023-03-29 15:50:00,11.35,11.36,11.32,11.34,1170301.0,10.2144,10.2234,10.1874,10.2054,1170301.0
2023-03-30 09:30:00,11.51,11.53,11.43,11.5,607207.0,10.3584,10.3764,10.2864,10.3494,607207.0
2023-03-30 09:40:00,11.49,11.51,11.43,11.43,353070.0,10.3404,10.3584,10.2864,10.2864,353070.0
2023-03-30 09:50:00,11.43,11.45,11.37,11.43,346239.0,10.2864,10.3044,10.2324,10.2864,346239.0
2023-03-30 10:00:00,11.43,11.44,11.33,11.37,295042.0,10.2864,10.2954,10.1964,10.2324,295042.0
2023-03-30 10:10:00,11.38,11.38,11.32,11.35,182928.0,10.2414,10.2414,10.1874,10.2144,182928.0
2023-03-30 10:20:00,11.35,11.37,11.33,11.36,189118.0,10.2144,10.2324,10.1964,10.2234,189118.0
2023-03-30 10:30:00,11.37,11.41,11.33,11.38,243560.0,10.2324,10.2684,10.1964,10.2414,243560.0
2023-03-30 10:40:00,11.38,11.38,11.34,11.36,229817.0,10.2414,10.2414,10.2054,10.2234,229817.0
2023-03-30 10:50:00,11.36,11.36,11.29,11.29,358302.0,10.2234,10.2234,10.1604,10.1604,358302.0
2023-03-30 11:00:00,11.29,11.31,11.27,11.27,286950.0,10.1604,10.1784,10.1424,10.1424,286950.0
2023-03-30 11:10:00,11.28,11.29,11.21,11.26,342965.0,10.1514,10.1604,10.0884,10.1334,342965.0
2023-03-30 11:20:00,11.26,11.29,11.25,11.29,168601.0,10.1334,10.1604,10.1244,10.1604,168601.0
2023-03-30 11:30:00,11.28,11.3,11.27,11.29,218072.0,10.1514,10.1694,10.1424,10.1604,218072.0
2023-03-30 11:40:00,11.29,11.3,11.2,11.21,351309.0,10.1604,10.1694,10.0794,10.0884,351309.0
2023-03-30 11:50:00,11.21,11.26,11.2,11.24,216786.0,10.0884,10.1334,10.0794,10.1154,216786.0
2023-03-30 12:00:00,11.23,11.25,11.22,11.24,129967.0,10.1064,10.1244,10.0974,10.1154,129967.0
2023-03-30 12:10:00,11.24,11.25,11.22,11.23,162004.0,10.1154,10.1244,10.0974,10.1064,162004.0
2023-03-30 12:20:00,11.24,11.24,11.18,11.18,202108.0,10.1154,10.1154,10.0614,10.0614,202108.0
2023-03-30 12:30:00,11.18,11.19,11.13,11.13,214576.0,10.0614,10.0704,10.0164,10.0164,214576.0
2023-03-30 12:40:00,11.13,11.14,11.11,11.13,322065.0,10.0164,10.0254,9.9984,10.0164,322065.0
2023-03-30 12:50:00,11.13,11.15,11.11,11.13,379206.0,10.0164,10.0344,9.9984,10.0164,379206.0
2023-03-30 13:00:00,11.13,11.17,11.11,11.11,520284.0,10.0164,10.0524,9.9984,9.9984,520284.0
2023-03-30 13:10:00,11.11,11.13,11.1,11.12,396564.0,9.9984,10.0164,9.9894,10.0074,396564.0
2023-03-30 13:20:00,11.13,11.14,11.1,11.12,500269.0,10.0164,10.0254,9.9894,10.0074,500269.0
2023-03-30 13:30:00,11.11,11.13,11.08,11.09,318730.0,9.9984,10.0164,9.9714,9.9804,318730.0
2023-03-30 13:40:00,11.09,11.12,11.07,11.12,424571.0,9.9804,10.0074,9.9624,10.0074,424571.0
2023-03-30 13:50:00,11.11,11.13,11.09,11.12,428343.0,9.9984,10.0164,9.9804,10.0074,428343.0
2023-03-30 14:00:00,11.12,11.14,11.11,11.12,397128.0,10.0074,10.0254,9.9984,10.0074,397128.0
2023-03-30 14:10:00,11.12,11.13,11.09,11.11,334314.0,10.0074,10.0164,9.9804,9.9984,334314.0
2023-03-30 14:20:00,11.1,11.13,11.1,11.11,371286.0,9.9894,10.0164,9.9894,9.9984,371286.0
2023-03-30 14:30:00,11.11,11.13,11.08,11.09,405798.0,9.9984,10.0164,9.9714,9.9804,405798.0
2023-03-30 14:40:00,11.09,11.11,11.07,11.11,318527.0,9.9804,9.9984,9.9624,9.9984,318527.0
2023-03-30 14:50:00,11.11,11.12,11.07,11.12,282036.0,9.9984,10.0074,9.9624,10.0074,282036.0
2023-03-30 15:00:00,11.12,11.14,11.11,11.13,384184.0,10.0074,10.0254,9.9984,10.0164,384184.0
2023-03-30 15:10:00,11.12,11.14,11.11,11.12,201935.0,10.0074,10.0254,9.9984,10.0074,201935.0
2023-03-30 15:20:00,11.12,11.13,11.1,11.11,230417.0,10.0074,10.0164,9.9894,9.9984,230417.0
2023-03-30 15:30:00,11.1,11.15,11.1,11.15,620114.0,9.9894,10.0344,9.9894,10.0344,620114.0
2023-03-30 15:40:00,11.14,11.16,11.11,11.12,524065.0,10.0254,10.0434,9.9984,10.0074,524065.0
2023-03-30 15:50:00,11.12,11.16,11.11,11.15,1610676.0,10.0074,10.0434,9.9984,10.0344,1610676.0
2023-03-31 09:30:00,11.24,11.3,11.18,11.21,331419.0,10.1154,10.1694,10.0614,10.0884,331419.0
2023-03-31 09:40:00,11.21,11.24,11.1,11.12,457806.0,10.0884,10.1154,9.9894,10.0074,457806.0
2023-03-31 09:50:00,11.12,11.14,11.07,11.07,432813.0,10.0074,10.0254,9.9624,9.9624,432813.0
2023-03-31 10:00:00,11.08,11.1,11.05,11.08,276816.0,9.9714,9.9894,9.9444,9.9714,276816.0
2023-03-31 10:10:00,11.08,11.11,11.05,11.1,192904.0,9.9714,9.9984,9.9444,9.9894,192904.0
2023-03-31 10:20:00,11.1,11.16,11.09,11.15,214366.0,9.9894,10.0434,9.9804,10.0344,214366.0
2023-03-31 10:30:00,11.15,11.16,11.1,11.11,253653.0,10.0344,10.0434,9.9894,9.9984,253653.0
2023-03-31 10:40:00,11.11,11.15,11.1,11.15,215863.0,9.9984,10.0344,9.9894,10.0344,215863.0
2023-03-31 10:50:00,11.15,11.17,11.12,11.17,222976.0,10.0344,10.0524,10.0074,10.0524,222976.0
2023-03-31 11:00:00,11.17,11.19,11.15,11.17,428487.0,10.0524,10.0704,10.0344,10.0524,428487.0
2023-03-31 11:10:00,11.16,11.16,11.13,11.16,256313.0,10.0434,10.0434,10.0164,10.0434,256313.0
2023-03-31 11:20:00,11.16,11.21,11.15,11.21,402483.0,10.0434,10.0884,10.0344,10.0884,402483.0
2023-03-31 11:30:00,11.21,11.23,11.16,11.16,510041.0,10.0884,10.1064,10.0434,10.0434,510041.0
2023-03-31 11:40:00,11.16,11.17,11.14,11.15,139890.0,10.0434,10.0524,10.0254,10.0344,139890.0
2023-03-31 11:50:00,11.15,11.17,11.14,11.15,125009.0,10.0344,10.0524,10.0254,10.0344,125009.0
2023-03-31 12:00:00,11.14,11.17,11.14,11.16,86787.0,10.0254,10.0524,10.0254,10.0434,86787.0
2023-03-31 12:10:00,11.16,11.18,11.15,11.16,103269.0,10.0434,10.0614,10.0344,10.0434,103269.0
2023-03-31 12:20:00,11.16,11.17,11.14,11.15,136350.0,10.0434,10.0524,10.0254,10.0344,136350.0
2023-03-31 12:30:00,11.14,11.15,11.11,11.13,243583.0,10.0254,10.0344,9.9984,10.0164,243583.0
2023-03-31 12:40:00,11.13,11.14,11.11,11.13,192926.0,10.0164,10.0254,9.9984,10.0164,192926.0
2023-03-31 12:50:00,11.13,11.13,11.1,11.13,160618.0,10.0164,10.0164,9.9894,10.0164,160618.0
2023-03-31 13:00:00,11.12,11.17,11.12,11.16,118034.0,10.0074,10.0524,10.0074,10.0434,118034.0
2023-03-31 13:10:00,11.16,11.17,11.14,11.15,199168.0,10.0434,10.0524,10.0254,10.0344,199168.0
2023-03-31 13:20:00,11.15,11.18,11.14,11.18,131398.0,10.0344,10.0614,10.0254,10.0614,131398.0
2023-03-31 13:30:00,11.18,11.18,11.14,11.17,191988.0,10.0614,10.0614,10.0254,10.0524,191988.0
2023-03-31 13:40:00,11.17,11.18,11.16,11.18,78369.0,10.0524,10.0614,10.0434,10.0614,78369.0
2023-03-31 13:50:00,11.18,11.18,11.15,11.15,203247.0,10.0614,10.0614,10.0344,10.0344,203247.0
2023-03-31 14:00:00,11.16,11.16,11.13,11.13,153319.0,10.0434,10.0434,10.0164,10.0164,153319.0
2023-03-31 14:10:00,11.13,11.14,11.11,11.13,121867.0,10.0164,10.0254,9.9984,10.0164,121867.0
2023-03-31 14:20:00,11.12,11.13,11.1,11.11,203103.0,10.0074,10.0164,9.9894,9.9984,203103.0
2023-03-31 14:30:00,11.11,11.11,11.09,11.09,94110.0,9.9984,9.9984,9.9804,9.9804,94110.0
2023-03-31 14:40:00,11.1,11.11,11.08,11.08,228511.0,9.9894,9.9984,9.9714,9.9714,228511.0
2023-03-31 14:50:00,11.09,11.09,11.03,11.03,403841.0,9.9804,9.9804,9.9264,9.9264,403841.0
2023-03-31 15:00:00,11.03,11.1,11.03,11.07,717006.0,9.9264,9.9894,9.9264,9.9624,717006.0
2023-03-31 15:10:00,11.08,11.12,11.06,11.12,297422.0,9.9714,10.0074,9.9534,10.0074,297422.0
2023-03-31 15:20:00,11.12,11.16,11.11,11.16,250879.0,10.0074,10.0434,9.9984,10.0434,250879.0
2023-03-31 15:30:00,11.16,11.17,11.12,11.15,582020.0,10.0434,10.0524,10.0074,10.0344,582020.0
2023-03-31 15:40:00,11.15,11.19,11.14,11.16,470064.0,10.0344,10.0704,10.0254,10.0434,470064.0
2023-03-31 15:50:00,11.16,11.21,11.14,11.19,2216393.0,10.0434,10.0884,10.0254,10.0704,2216393.0
2023-04-03 09:30:00,11.27,11.39,11.2,11.26,1247184.0,10.1424,10.2504,10.0794,10.1334,1247184.0
2023-04-03 09:40:00,11.26,11.3,11.22,11.25,391389.0,10.1334,10.1694,10.0974,10.1244,391389.0
2023-04-03 09:50:00,11.25,11.3,11.23,11.26,306346.0,10.1244,10.1694,10.1064,10.1334,306346.0
2023-04-03 10:00:00,11.26,11.27,11.22,11.25,251819.0,10.1334,10.1424,10.0974,10.1244,251819.0
2023-04-03 10:10:00,11.24,11.25,11.18,11.2,363836.0,10.1154,10.1244,10.0614,10.0794,363836.0
2023-04-03 10:20:00,11.21,11.24,11.2,11.21,391964.0,10.0884,10.1154,10.0794,10.0884,391964.0
2023-04-03 10:30:00,11.21,11.23,11.16,11.17,485329.0,10.0884,10.1064,10.0434,10.0524,485329.0
2023-04-03 10:40:00,11.17,11.18,11.12,11.13,293997.0,10.0524,10.0614,10.0074,10.0164,293997.0
2023-04-03 10:50:00,11.12,11.13,11.05,11.05,302887.0,10.0074,10.0164,9.9444,9.9444,302887.0
2023-04-03 11:00:00,11.05,11.1,11.02,11.03,255566.0,9.9444,9.9894,9.9174,9.9264,255566.0
2023-04-03 11:10:00,11.03,11.06,11.0,11.03,645487.0,9.9264,9.9534,9.8994,9.9264,645487.0
2023-04-03 11:20:00,11.03,11.04,11.01,11.02,272220.0,9.9264,9.9354,9.9084,9.9174,272220.0
2023-04-03 11:30:00,11.01,11.05,11.0,11.04,564943.0,9.9084,9.9444,9.8994,9.9354,564943.0
2023-04-03 11:40:00,11.04,11.05,11.01,11.04,304210.0,9.9354,9.9444,9.9084,9.9354,304210.0
2023-04-03 11:50:00,11.04,11.05,11.02,11.04,241732.0,9.9354,9.9444,9.9174,9.9354,241732.0
2023-04-03 12:00:00,11.04,11.05,11.02,11.03,357480.0,9.9354,9.9444,9.9174,9.9264,357480.0
2023-04-03 12:10:00,11.03,11.06,11.02,11.05,397525.0,9.9264,9.9534,9.9174,9.9444,397525.0
2023-04-03 12:20:00,11.05,11.08,11.05,11.08,234373.0,9.9444,9.9714,9.9444,9.9714,234373.0
2023-04-03 12:30:00,11.08,11.11,11.06,11.11,232018.0,9.9714,9.9984,9.9534,9.9984,232018.0
2023-04-03 12:40:00,11.11,11.13,11.08,11.1,288256.0,9.9984,10.0164,9.9714,9.9894,288256.0
2023-04-03 12:50:00,11.1,11.11,11.07,11.07,207929.0,9.9894,9.9984,9.9624,9.9624,207929.0
2023-04-03 13:00:00,11.08,11.08,11.03,11.05,199024.0,9.9714,9.9714,9.9264,9.9444,199024.0
2023-04-03 13:10:00,11.06,11.08,11.05,11.08,259809.0,9.9534,9.9714,9.9444,9.9714,259809.0
2023-04-03 13:20:00,11.07,11.09,11.06,11.07,172501.0,9.9624,9.9804,9.9534,9.9624,172501.0
2023-04-03 13:30:00,11.06,11.07,11.04,11.07,350112.0,9.9534,9.9624,9.9354,9.9624,350112.0
2023-04-03 13:40:00,11.06,11.08,11.05,11.07,187618.0,9.9534,9.9714,9.9444,9.9624,187618.0
2023-04-03 13:50:00,11.07,11.09,11.06,11.08,248205.0,9.9624,9.9804,9.9534,9.9714,248205.0
2023-04-03 14:00:00,11.08,11.11,11.06,11.11,134712.0,9.9714,9.9984,9.9534,9.9984,134712.0
2023-04-03 14:10:00,11.1,11.13,11.09,11.11,256515.0,9.9894,10.0164,9.9804,9.9984,256515.0
2023-04-03 14:20:00,11.11,11.14,11.1,11.13,156996.0,9.9984,10.0254,9.9894,10.0164,156996.0
2023-04-03 14:30:00,11.13,11.17,11.13,11.17,233249.0,10.0164,10.0524,10.0164,10.0524,233249.0
2023-04-03 14:40:00,11.17,11.2,11.16,11.19,556940.0,10.0524,10.0794,10.0434,10.0704,556940.0
2023-04-03 14:50:00,11.19,11.2,11.17,11.18,279987.0,10.0704,10.0794,10.0524,10.0614,279987.0
2023-04-03 15:00:00,11.18,11.19,11.17,11.18,198863.0,10.0614,10.0704,10.0524,10.0614,198863.0
2023-04-03 15:10:00,11.18,11.19,11.17,11.19,283704.0,10.0614,10.0704,10.0524,10.0704,283704.0
2023-04-03 15:20:00,11.19,11.19,11.15,11.17,393872.0,10.0704,10.0704,10.0344,10.0524,393872.0
2023-04-03 15:30:00,11.17,11.19,11.15,11.16,378474.0,10.0524,10.0704,10.0344,10.0434,378474.0
2023-04-03 15:40:00,11.17,11.18,11.15,11.18,426187.0,10.0524,10.0614,10.0344,10.0614,426187.0
2023-04-03 15:50:00,11.18,11.19,11.15,11.18,1247561.0,10.0614,10.0704,10.0344,10.0614,1247561.0
2023-04-04 09:30:00,11.22,11.25,11.07,11.09,534464.0,10.0974,10.1244,9.9624,9.9804,534464.0
2023-04-04 09:40:00,11.09,11.1,11.01,11.03,380845.0,9.9804,9.9894,9.9084,9.9264,380845.0
2023-04-04 09:50:00,11.03,11.05,10.97,10.99,294144.0,9.9264,9.9444,9.8724,9.8904,294144.0
2023-04-04 10:00:00,10.99,11.03,10.98,11.0,352607.0,9.8904,9.9264,9.8814,9.8994,352607.0
2023-04-04 10:10:00,10.99,11.0,10.94,10.95,259805.0,9.8904,9.8994,9.8454,9.8544,259805.0
2023-04-04 10:20:00,10.95,10.96,10.9,10.92,288748.0,9.8544,9.8634,9.8094,9.8274,288748.0
2023-04-04 10:30:00,10.93,10.94,10.88,10.89,285175.0,9.8364,9.8454,9.7914,9.8004,285175.0
2023-04-04 10:40:00,10.89,10.9,10.8,10.8,551012.0,9.8004,9.8094,9.7194,9.7194,551012.0
2023-04-04 10:50:00,10.8,10.85,10.78,10.82,457143.0,9.7194,9.7644,9.7014,9.7374,457143.0
2023-04-04 11:00:00,10.82,10.83,10.75,10.75,456307.0,9.7374,9.7464,9.6744,9.6744,456307.0
2023-04-04 11:10:00,10.76,10.79,10.74,10.76,344490.0,9.6834,9.7104,9.6654,9.6834,344490.0
2023-04-04 11:20:00,10.76,10.8,10.75,10.76,336525.0,9.6834,9.7194,9.6744,9.6834,336525.0
2023-04-04 11:30:00,10.75,10.78,10.74,10.75,412381.0,9.6744,9.7014,9.6654,9.6744,412381.0
2023-04-04 11:40:00,10.74,10.78,10.73,10.77,268926.0,9.6654,9.7014,9.6564,9.6924,268926.0
2023-04-04 11:50:00,10.77,10.78,10.75,10.77,128400.0,9.6924,9.7014,9.6744,9.6924,128400.0
2023-04-04 12:00:00,10.77,10.8,10.76,10.76,153107.0,9.6924,9.7194,9.6834,9.6834,153107.0
2023-04-04 12:10:00,10.77,10.77,10.74,10.76,144177.0,9.6924,9.6924,9.6654,9.6834,144177.0
2023-04-04 12:20:00,10.76,10.83,10.75,10.83,260203.0,9.6834,9.7464,9.6744,9.7464,260203.0
2023-04-04 12:30:00,10.83,10.84,10.8,10.81,187407.0,9.7464,9.7554,9.7194,9.7284,187407.0
2023-04-04 12:40:00,10.81,10.88,10.81,10.86,242269.0,9.7284,9.7914,9.7284,9.7734,242269.0
2023-04-04 12:50:00,10.86,10.87,10.84,10.86,162759.0,9.7734,9.7824,9.7554,9.7734,162759.0
2023-04-04 13:00:00,10.86,10.89,10.86,10.87,253382.0,9.7734,9.8004,9.7734,9.7824,253382.0
2023-04-04 13:10:00,10.87,10.91,10.84,10.91,294416.0,9.7824,9.8184,9.7554,9.8184,294416.0
2023-04-04 13:20:00,10.91,10.92,10.89,10.9,268344.0,9.8184,9.8274,9.8004,9.8094,268344.0
2023-04-04 13:30:00,10.9,10.95,10.89,10.94,317655.0,9.8094,9.8544,9.8004,9.8454,317655.0
2023-04-04 13:40:00,10.94,10.95,10.9,10.93,341952.0,9.8454,9.8544,9.8094,9.8364,341952.0
2023-04-04 13:50:00,10.93,10.93,10.9,10.91,278958.0,9.8364,9.8364,9.8094,9.8184,278958.0
2023-04-04 14:00:00,10.9,10.93,10.89,10.92,310199.0,9.8094,9.8364,9.8004,9.8274,310199.0
2023-04-04 14:10:00,10.92,10.93,10.88,10.88,236478.0,9.8274,9.8364,9.7914,9.7914,236478.0
2023-04-04 14:20:00,10.88,10.89,10.86,10.87,192639.0,9.7914,9.8004,9.7734,9.7824,192639.0
2023-04-04 14:30:00,10.87,10.9,10.85,10.9,159698.0,9.7824,9.8094,9.7644,9.8094,159698.0
2023-04-04 14:40:00,10.9,10.92,10.89,10.91,231589.0,9.8094,9.8274,9.8004,9.8184,231589.0
2023-04-04 14:50:00,10.91,10.93,10.9,10.93,299497.0,9.8184,9.8364,9.8094,9.8364,299497.0
2023-04-04 15:00:00,10.92,10.93,10.88,10.9,738807.0,9.8274,9.8364,9.7914,9.8094,738807.0
2023-04-04 15:10:00,10.9,10.95,10.89,10.94,286784.0,9.8094,9.8544,9.8004,9.8454,286784.0
2023-04-04 15:20:00,10.94,10.95,10.9,10.91,803636.0,9.8454,9.8544,9.8094,9.8184,803636.0
2023-04-04 15:30:00,10.91,10.96,10.9,10.96,443368.0,9.8184,9.8634,9.8094,9.8634,443368.0
2023-04-04 15:40:00,10.96,10.99,10.94,10.99,554183.0,9.8634,9.8904,9.8454,9.8904,554183.0
2023-04-04 15:50:00,10.98,11.01,10.97,10.99,2212461.0,9.8814,9.9084,9.8724,9.8904,2212461.0
2023-04-05 09:30:00,10.78,10.83,10.71,10.81,544898.0,9.7014,9.7464,9.6384,9.7284,544898.0
2023-04-05 09:40:00,10.81,10.94,10.79,10.94,490202.0,9.7284,9.8454,9.7104,9.8454,490202.0
2023-04-05 09:50:00,10.93,11.03,10.93,10.94,383878.0,9.8364,9.9264,9.8364,9.8454,383878.0
2023-04-05 10:00:00,10.94,10.96,10.86,10.88,294883.0,9.8454,9.8634,9.7734,9.7914,294883.0
2023-04-05 10:10:00,10.88,10.92,10.85,10.87,282358.0,9.7914,9.8274,9.7644,9.7824,282358.0
2023-04-05 10:20:00,10.87,10.94,10.86,10.87,554916.0,9.7824,9.8454,9.7734,9.7824,554916.0
2023-04-05 10:30:00,10.87,10.99,10.87,10.96,358684.0,9.7824,9.8904,9.7824,9.8634,358684.0
2023-04-05 10:40:00,10.96,10.96,10.85,10.87,254107.0,9.8634,9.8634,9.7644,9.7824,254107.0
2023-04-05 10:50:00,10.87,10.88,10.85,10.88,305619.0,9.7824,9.7914,9.7644,9.7914,305619.0
2023-04-05 11:00:00,10.87,10.89,10.84,10.88,181910.0,9.7824,9.8004,9.7554,9.7914,181910.0
2023-04-05 11:10:00,10.88,10.9,10.85,10.86,172057.0,9.7914,9.8094,9.7644,9.7734,172057.0
2023-04-05 11:20:00,10.87,10.89,10.85,10.88,120333.0,9.7824,9.8004,9.7644,9.7914,120333.0
2023-04-05 11:30:00,10.88,10.89,10.87,10.88,128897.0,9.7914,9.8004,9.7824,9.7914,128897.0
2023-04-05 11:40:00,10.88,10.89,10.87,10.88,84772.0,9.7914,9.8004,9.7824,9.7914,84772.0
2023-04-05 11:50:00,10.88,10.9,10.87,10.9,98414.0,9.7914,9.8094,9.7824,9.8094,98414.0
2023-04-05 12:00:00,10.89,10.91,10.87,10.88,289310.0,9.8004,9.8184,9.7824,9.7914,289310.0
2023-04-05 12:10:00,10.89,10.9,10.82,10.9,376810.0,9.8004,9.8094,9.7374,9.8094,376810.0
2023-04-05 12:20:00,10.9,10.9,10.87,10.88,137353.0,9.8094,9.8094,9.7824,9.7914,137353.0
2023-04-05 12:30:00,10.88,10.9,10.86,10.89,101121.0,9.7914,9.8094,9.7734,9.8004,101121.0
2023-04-05 12:40:00,10.89,10.91,10.85,10.86,164783.0,9.8004,9.8184,9.7644,9.7734,164783.0
2023-04-05 12:50:00,10.86,10.87,10.83,10.87,190667.0,9.7734,9.7824,9.7464,9.7824,190667.0
2023-04-05 13:00:00,10.87,10.92,10.86,10.91,214879.0,9.7824,9.8274,9.7734,9.8184,214879.0
2023-04-05 13:10:00,10.91,11.02,10.9,11.0,398622.0,9.8184,9.9174,9.8094,9.8994,398622.0
2023-04-05 13:20:00,11.01,11.03,10.98,10.99,267683.0,9.9084,9.9264,9.8814,9.8904,267683.0
2023-04-05 13:30:00,10.99,10.99,10.93,10.95,259493.0,9.8904,9.8904,9.8364,9.8544,259493.0
2023-04-05 13:40:00,10.94,10.95,10.9,10.92,145739.0,9.8454,9.8544,9.8094,9.8274,145739.0
2023-04-05 13:50:00,10.92,10.95,10.91,10.94,108665.0,9.8274,9.8544,9.8184,9.8454,108665.0
2023-04-05 14:00:00,10.94,10.98,10.93,10.97,132197.0,9.8454,9.8814,9.8364,9.8724,132197.0
2023-04-05 14:10:00,10.96,11.01,10.95,11.01,112346.0,9.8634,9.9084,9.8544,9.9084,112346.0
2023-04-05 14:20:00,11.01,11.02,10.99,11.0,214465.0,9.9084,9.9174,9.8904,9.8994,214465.0
2023-04-05 14:30:00,10.99,11.02,10.98,10.98,297458.0,9.8904,9.9174,9.8814,9.8814,297458.0
2023-04-05 14:40:00,10.99,10.99,10.95,10.97,226971.0,9.8904,9.8904,9.8544,9.8724,226971.0
2023-04-05 14:50:00,10.96,10.98,10.93,10.97,358735.0,9.8634,9.8814,9.8364,9.8724,358735.0
2023-04-05 15:00:00,10.97,10.99,10.95,10.99,358078.0,9.8724,9.8904,9.8544,9.8904,358078.0
2023-04-05 15:10:00,10.99,11.02,10.98,11.01,707119.0,9.8904,9.9174,9.8814,9.9084,707119.0
2023-04-05 15:20:00,11.01,11.03,11.0,11.01,303250.0,9.9084,9.9264,9.8994,9.9084,303250.0
2023-04-05 15:30:00,11.01,11.06,11.0,11.05,671884.0,9.9084,9.9534,9.8994,9.9444,671884.0
2023-04-05 15:40:00,11.05,11.07,11.03,11.06,652740.0,9.9444,9.9624,9.9264,9.9534,652740.0
2023-04-05 15:50:00,11.06,11.09,11.04,11.05,2245938.0,9.9534,9.9804,9.9354,9.9444,2245938.0
2023-04-06 09:30:00,11.15,11.17,11.02,11.11,533164.0,10.0344,10.0524,9.9174,9.9984,533164.0
2023-04-06 09:40:00,11.11,11.16,11.08,11.15,299565.0,9.9984,10.0434,9.9714,10.0344,299565.0
2023-04-06 09:50:00,11.15,11.25,11.13,11.24,435633.0,10.0344,10.1244,10.0164,10.1154,435633.0
2023-04-06 10:00:00,11.24,11.27,11.19,11.25,334705.0,10.1154,10.1424,10.0704,10.1244,334705.0
2023-04-06 10:10:00,11.25,11.34,11.25,11.34,470554.0,10.1244,10.2054,10.1244,10.2054,470554.0
2023-04-06 10:20:00,11.34,11.34,11.27,11.29,356040.0,10.2054,10.2054,10.1424,10.1604,356040.0
2023-04-06 10:30:00,11.29,11.31,11.24,11.25,189226.0,10.1604,10.1784,10.1154,10.1244,189226.0
2023-04-06 10:40:00,11.25,11.29,11.22,11.25,186195.0,10.1244,10.1604,10.0974,10.1244,186195.0
2023-04-06 10:50:00,11.26,11.27,11.22,11.26,277802.0,10.1334,10.1424,10.0974,10.1334,277802.0
2023-04-06 11:00:00,11.25,11.27,11.23,11.23,269031.0,10.1244,10.1424,10.1064,10.1064,269031.0
2023-04-06 11:10:00,11.24,11.28,11.21,11.25,269729.0,10.1154,10.1514,10.0884,10.1244,269729.0
2023-04-06 11:20:00,11.25,11.25,11.21,11.21,292461.0,10.1244,10.1244,10.0884,10.0884,292461.0
2023-04-06 11:30:00,11.21,11.25,11.18,11.24,276803.0,10.0884,10.1244,10.0614,10.1154,276803.0
2023-04-06 11:40:00,11.25,11.25,11.19,11.21,213399.0,10.1244,10.1244,10.0704,10.0884,213399.0
2023-04-06 11:50:00,11.21,11.22,11.19,11.21,191065.0,10.0884,10.0974,10.0704,10.0884,191065.0
2023-04-06 12:00:00,11.21,11.24,11.2,11.23,137336.0,10.0884,10.1154,10.0794,10.1064,137336.0
2023-04-06 12:10:00,11.23,11.23,11.2,11.21,178528.0,10.1064,10.1064,10.0794,10.0884,178528.0
2023-04-06 12:20:00,11.21,11.22,11.2,11.21,81611.0,10.0884,10.0974,10.0794,10.0884,81611.0
2023-04-06 12:30:00,11.21,11.27,11.21,11.26,183708.0,10.0884,10.1424,10.0884,10.1334,183708.0
2023-04-06 12:40:00,11.26,11.28,11.22,11.22,496713.0,10.1334,10.1514,10.0974,10.0974,496713.0
2023-04-06 12:50:00,11.22,11.24,11.17,11.18,212469.0,10.0974,10.1154,10.0524,10.0614,212469.0
2023-04-06 13:00:00,11.18,11.23,11.17,11.22,365334.0,10.0614,10.1064,10.0524,10.0974,365334.0
2023-04-06 13:10:00,11.23,11.25,11.22,11.25,281215.0,10.1064,10.1244,10.0974,10.1244,281215.0
2023-04-06 13:20:00,11.25,11.26,11.23,11.24,324651.0,10.1244,10.1334,10.1064,10.1154,324651.0
2023-04-06 13:30:00,11.24,11.24,11.22,11.24,209136.0,10.1154,10.1154,10.0974,10.1154,209136.0
2023-04-06 13:40:00,11.24,11.24,11.2,11.21,185701.0,10.1154,10.1154,10.0794,10.0884,185701.0
2023-04-06 13:50:00,11.21,11.22,11.19,11.2,273679.0,10.0884,10.0974,10.0704,10.0794,273679.0
2023-04-06 14:00:00,11.2,11.23,11.19,11.22,314524.0,10.0794,10.1064,10.0704,10.0974,314524.0
2023-04-06 14:10:00,11.23,11.24,11.21,11.23,176850.0,10.1064,10.1154,10.0884,10.1064,176850.0
2023-04-06 14:20:00,11.23,11.26,11.22,11.26,267215.0,10.1064,10.1334,10.0974,10.1334,267215.0
2023-04-06 14:30:00,11.26,11.28,11.25,11.26,334271.0,10.1334,10.1514,10.1244,10.1334,334271.0
2023-04-06 14:40:00,11.27,11.27,11.24,11.25,173625.0,10.1424,10.1424,10.1154,10.1244,173625.0
2023-04-06 14:50:00,11.25,11.25,11.21,11.21,134099.0,10.1244,10.1244,10.0884,10.0884,134099.0
2023-04-06 15:00:00,11.21,11.23,11.2,11.21,260709.0,10.0884,10.1064,10.0794,10.0884,260709.0
2023-04-06 15:10:00,11.21,11.21,11.18,11.19,205136.0,10.0884,10.0884,10.0614,10.0704,205136.0
2023-04-06 15:20:00,11.19,11.2,11.18,11.19,460407.0,10.0704,10.0794,10.0614,10.0704,460407.0
2023-04-06 15:30:00,11.19,11.21,11.18,11.19,320982.0,10.0704,10.0884,10.0614,10.0704,320982.0
2023-04-06 15:40:00,11.19,11.22,11.18,11.19,468902.0,10.0704,10.0974,10.0614,10.0704,468902.0
2023-04-06 15:50:00,11.2,11.21,11.17,11.2,1071347.0,10.0794,10.0884,10.0524,10.0794,1071347.0
2023-04-10 09:30:00,11.12,11.16,11.03,11.16,447003.0,10.0074,10.0434,9.9264,10.0434,447003.0
2023-04-10 09:40:00,11.16,11.32,11.14,11.3,376389.0,10.0434,10.1874,10.0254,10.1694,376389.0
2023-04-10 09:50:00,11.31,11.35,11.28,11.33,477610.0,10.1784,10.2144,10.1514,10.1964,477610.0
2023-04-10 10:00:00,11.33,11.42,11.32,11.42,653712.0,10.1964,10.2774,10.1874,10.2774,653712.0
2023-04-10 10:10:00,11.42,11.43,11.37,11.42,644265.0,10.2774,10.2864,10.2324,10.2774,644265.0
2023-04-10 10:20:00,11.42,11.45,11.4,11.45,391087.0,10.2774,10.3044,10.2594,10.3044,391087.0
2023-04-10 10:30:00,11.45,11.48,11.43,11.46,346521.0,10.3044,10.3314,10.2864,10.3134,346521.0
2023-04-10 10:40:00,11.46,11.46,11.37,11.39,366579.0,10.3134,10.3134,10.2324,10.2504,366579.0
2023-04-10 10:50:00,11.38,11.45,11.38,11.43,433275.0,10.2414,10.3044,10.2414,10.2864,433275.0
2023-04-10 11:00:00,11.43,11.43,11.37,11.38,279715.0,10.2864,10.2864,10.2324,10.2414,279715.0
2023-04-10 11:10:00,11.38,11.4,11.37,11.38,187808.0,10.2414,10.2594,10.2324,10.2414,187808.0
2023-04-10 11:20:00,11.38,11.4,11.37,11.38,177654.0,10.2414,10.2594,10.2324,10.2414,177654.0
2023-04-10 11:30:00,11.38,11.39,11.35,11.36,231427.0,10.2414,10.2504,10.2144,10.2234,231427.0
2023-04-10 11:40:00,11.36,11.37,11.34,11.36,360610.0,10.2234,10.2324,10.2054,10.2234,360610.0
2023-04-10 11:50:00,11.36,11.36,11.31,11.32,345284.0,10.2234,10.2234,10.1784,10.1874,345284.0
2023-04-10 12:00:00,11.31,11.32,11.27,11.28,255180.0,10.1784,10.1874,10.1424,10.1514,255180.0
2023-04-10 12:10:00,11.28,11.3,11.27,11.29,161318.0,10.1514,10.1694,10.1424,10.1604,161318.0
2023-04-10 12:20:00,11.29,11.3,11.27,11.27,124161.0,10.1604,10.1694,10.1424,10.1424,124161.0
2023-04-10 12:30:00,11.28,11.31,11.27,11.3,212978.0,10.1514,10.1784,10.1424,10.1694,212978.0
2023-04-10 12:40:00,11.3,11.33,11.29,11.31,196261.0,10.1694,10.1964,10.1604,10.1784,196261.0
2023-04-10 12:50:00,11.31,11.35,11.31,11.35,163227.0,10.1784,10.2144,10.1784,10.2144,163227.0
2023-04-10 13:00:00,11.35,11.38,11.34,11.38,170305.0,10.2144,10.2414,10.2054,10.2414,170305.0
2023-04-10 13:10:00,11.37,11.39,11.36,11.38,154036.0,10.2324,10.2504,10.2234,10.2414,154036.0
2023-04-10 13:20:00,11.38,11.38,11.32,11.34,323845.0,10.2414,10.2414,10.1874,10.2054,323845.0
2023-04-10 13:30:00,11.34,11.37,11.34,11.35,194984.0,10.2054,10.2324,10.2054,10.2144,194984.0
2023-04-10 13:40:00,11.35,11.39,11.34,11.39,260247.0,10.2144,10.2504,10.2054,10.2504,260247.0
2023-04-10 13:50:00,11.39,11.4,11.33,11.35,344256.0,10.2504,10.2594,10.1964,10.2144,344256.0
2023-04-10 14:00:00,11.34,11.35,11.31,11.33,634636.0,10.2054,10.2144,10.1784,10.1964,634636.0
2023-04-10 14:10:00,11.33,11.4,11.32,11.4,509240.0,10.1964,10.2594,10.1874,10.2594,509240.0
2023-04-10 14:20:00,11.4,11.42,11.38,11.38,258691.0,10.2594,10.2774,10.2414,10.2414,258691.0
2023-04-10 14:30:00,11.38,11.4,11.37,11.39,176837.0,10.2414,10.2594,10.2324,10.2504,176837.0
2023-04-10 14:40:00,11.39,11.39,11.34,11.36,278922.0,10.2504,10.2504,10.2054,10.2234,278922.0
2023-04-10 14:50:00,11.36,11.38,11.35,11.38,152392.0,10.2234,10.2414,10.2144,10.2414,152392.0
2023-04-10 15:00:00,11.38,11.39,11.35,11.36,193610.0,10.2414,10.2504,10.2144,10.2234,193610.0
2023-04-10 15:10:00,11.36,11.37,11.33,11.35,189823.0,10.2234,10.2324,10.1964,10.2144,189823.0
2023-04-10 15:20:00,11.35,11.35,11.32,11.32,649141.0,10.2144,10.2144,10.1874,10.1874,649141.0
2023-04-10 15:30:00,11.33,11.33,11.3,11.31,250995.0,10.1964,10.1964,10.1694,10.1784,250995.0
2023-04-10 15:40:00,11.31,11.32,11.29,11.31,476606.0,10.1784,10.1874,10.1604,10.1784,476606.0
2023-04-10 15:50:00,11.3,11.32,11.28,11.31,1222161.0,10.1694,10.1874,10.1514,10.1784,1222161.0
2023-04-11 09:30:00,11.3,11.35,11.27,11.33,362262.0,10.1694,10.2144,10.1424,10.1964,362262.0
2023-04-11 09:40:00,11.32,11.35,11.27,11.34,177594.0,10.1874,10.2144,10.1424,10.2054,177594.0
2023-04-11 09:50:00,11.34,11.35,11.3,11.31,158228.0,10.2054,10.2144,10.1694,10.1784,158228.0
2023-04-11 10:00:00,11.32,11.38,11.3,11.38,152213.0,10.1874,10.2414,10.1694,10.2414,152213.0
2023-04-11 10:10:00,11.38,11.4,11.36,11.38,260216.0,10.2414,10.2594,10.2234,10.2414,260216.0
2023-04-11 10:20:00,11.38,11.39,11.34,11.37,130002.0,10.2414,10.2504,10.2054,10.2324,130002.0
2023-04-11 10:30:00,11.37,11.39,11.33,11.36,281689.0,10.2324,10.2504,10.1964,10.2234,281689.0
2023-04-11 10:40:00,11.35,11.38,11.32,11.33,127169.0,10.2144,10.2414,10.1874,10.1964,127169.0
2023-04-11 10:50:00,11.33,11.37,11.31,11.35,70380.0,10.1964,10.2324,10.1784,10.2144,70380.0
2023-04-11 11:00:00,11.35,11.39,11.35,11.36,256330.0,10.2144,10.2504,10.2144,10.2234,256330.0
2023-04-11 11:10:00,11.36,11.37,11.35,11.36,91605.0,10.2234,10.2324,10.2144,10.2234,91605.0
2023-04-11 11:20:00,11.36,11.39,11.35,11.39,105168.0,10.2234,10.2504,10.2144,10.2504,105168.0
2023-04-11 11:30:00,11.38,11.38,11.36,11.38,149907.0,10.2414,10.2414,10.2234,10.2414,149907.0
2023-04-11 11:40:00,11.38,11.43,11.37,11.43,170267.0,10.2414,10.2864,10.2324,10.2864,170267.0
2023-04-11 11:50:00,11.42,11.45,11.42,11.45,148308.0,10.2774,10.3044,10.2774,10.3044,148308.0
2023-04-11 12:00:00,11.45,11.45,11.41,11.45,252138.0,10.3044,10.3044,10.2684,10.3044,252138.0
2023-04-11 12:10:00,11.44,11.47,11.44,11.46,127205.0,10.2954,10.3224,10.2954,10.3134,127205.0
2023-04-11 12:20:00,11.46,11.47,11.43,11.45,145665.0,10.3134,10.3224,10.2864,10.3044,145665.0
2023-04-11 12:30:00,11.44,11.44,11.41,11.42,105321.0,10.2954,10.2954,10.2684,10.2774,105321.0
2023-04-11 12:40:00,11.42,11.43,11.4,11.41,97408.0,10.2774,10.2864,10.2594,10.2684,97408.0
2023-04-11 12:50:00,11.41,11.44,11.41,11.44,125892.0,10.2684,10.2954,10.2684,10.2954,125892.0
2023-04-11 13:00:00,11.44,11.45,11.41,11.44,120326.0,10.2954,10.3044,10.2684,10.2954,120326.0
2023-04-11 13:10:00,11.44,11.44,11.42,11.44,125227.0,10.2954,10.2954,10.2774,10.2954,125227.0
2023-04-11 13:20:00,11.44,11.44,11.4,11.41,567313.0,10.2954,10.2954,10.2594,10.2684,567313.0
2023-04-11 13:30:00,11.41,11.41,11.38,11.41,131363.0,10.2684,10.2684,10.2414,10.2684,131363.0
2023-04-11 13:40:00,11.41,11.41,11.38,11.41,145613.0,10.2684,10.2684,10.2414,10.2684,145613.0
2023-04-11 13:50:00,11.41,11.44,11.41,11.42,262335.0,10.2684,10.2954,10.2684,10.2774,262335.0
2023-04-11 14:00:00,11.43,11.45,11.42,11.45,105642.0,10.2864,10.3044,10.2774,10.3044,105642.0
2023-04-11 14:10:00,11.45,11.46,11.44,11.45,204969.0,10.3044,10.3134,10.2954,10.3044,204969.0
2023-04-11 14:20:00,11.45,11.47,11.44,11.46,145615.0,10.3044,10.3224,10.2954,10.3134,145615.0
2023-04-11 14:30:00,11.46,11.47,11.45,11.46,180092.0,10.3134,10.3224,10.3044,10.3134,180092.0
2023-04-11 14:40:00,11.46,11.48,11.45,11.46,143309.0,10.3134,10.3314,10.3044,10.3134,143309.0
2023-04-11 14:50:00,11.46,11.46,11.44,11.46,98999.0,10.3134,10.3134,10.2954,10.3134,98999.0
2023-04-11 15:00:00,11.46,11.47,11.44,11.46,236745.0,10.3134,10.3224,10.2954,10.3134,236745.0
2023-04-11 15:10:00,11.46,11.48,11.45,11.48,190376.0,10.3134,10.3314,10.3044,10.3314,190376.0
2023-04-11 15:20:00,11.48,11.49,11.47,11.49,262394.0,10.3314,10.3404,10.3224,10.3404,262394.0
2023-04-11 15:30:00,11.49,11.5,11.48,11.49,343022.0,10.3404,10.3494,10.3314,10.3404,343022.0
2023-04-11 15:40:00,11.49,11.49,11.45,11.45,485845.0,10.3404,10.3404,10.3044,10.3044,485845.0
2023-04-11 15:50:00,11.45,11.45,11.41,11.42,1418869.0,10.3044,10.3044,10.2684,10.2774,1418869.0
2023-04-12 09:30:00,11.46,11.55,11.41,11.52,654914.0,10.3134,10.3944,10.2684,10.3674,654914.0
2023-04-12 09:40:00,11.52,11.56,11.48,11.48,303536.0,10.3674,10.4034,10.3314,10.3314,303536.0
2023-04-12 09:50:00,11.48,11.52,11.4,11.5,245299.0,10.3314,10.3674,10.2594,10.3494,245299.0
2023-04-12 10:00:00,11.5,11.54,11.47,11.49,218552.0,10.3494,10.3854,10.3224,10.3404,218552.0
2023-04-12 10:10:00,11.48,11.5,11.41,11.41,173451.0,10.3314,10.3494,10.2684,10.2684,173451.0
2023-04-12 10:20:00,11.41,11.43,11.34,11.41,254501.0,10.2684,10.2864,10.2054,10.2684,254501.0
2023-04-12 10:30:00,11.41,11.43,11.38,11.42,555500.0,10.2684,10.2864,10.2414,10.2774,555500.0
2023-04-12 10:40:00,11.42,11.43,11.35,11.36,272728.0,10.2774,10.2864,10.2144,10.2234,272728.0
2023-04-12 10:50:00,11.35,11.38,11.3,11.31,270309.0,10.2144,10.2414,10.1694,10.1784,270309.0
2023-04-12 11:00:00,11.3,11.33,11.27,11.28,131071.0,10.1694,10.1964,10.1424,10.1514,131071.0
2023-04-12 11:10:00,11.29,11.33,11.27,11.32,239929.0,10.1604,10.1964,10.1424,10.1874,239929.0
2023-04-12 11:20:00,11.32,11.37,11.31,11.37,162040.0,10.1874,10.2324,10.1784,10.2324,162040.0
2023-04-12 11:30:00,11.37,11.39,11.35,11.36,202278.0,10.2324,10.2504,10.2144,10.2234,202278.0
2023-04-12 11:40:00,11.35,11.39,11.34,11.36,132915.0,10.2144,10.2504,10.2054,10.2234,132915.0
2023-04-12 11:50:00,11.36,11.37,11.34,11.37,97718.0,10.2234,10.2324,10.2054,10.2324,97718.0
2023-04-12 12:00:00,11.37,11.39,11.36,11.38,87956.0,10.2324,10.2504,10.2234,10.2414,87956.0
2023-04-12 12:10:00,11.39,11.4,11.34,11.35,310666.0,10.2504,10.2594,10.2054,10.2144,310666.0
2023-04-12 12:20:00,11.34,11.38,11.34,11.37,544194.0,10.2054,10.2414,10.2054,10.2324,544194.0
2023-04-12 12:30:00,11.37,11.39,11.36,11.37,416516.0,10.2324,10.2504,10.2234,10.2324,416516.0
2023-04-12 12:40:00,11.37,11.37,11.3,11.32,519401.0,10.2324,10.2324,10.1694,10.1874,519401.0
2023-04-12 12:50:00,11.31,11.33,11.3,11.3,134600.0,10.1784,10.1964,10.1694,10.1694,134600.0
2023-04-12 13:00:00,11.3,11.36,11.29,11.35,339198.0,10.1694,10.2234,10.1604,10.2144,339198.0
2023-04-12 13:10:00,11.36,11.38,11.36,11.36,135255.0,10.2234,10.2414,10.2234,10.2234,135255.0
2023-04-12 13:20:00,11.37,11.41,11.36,11.41,269300.0,10.2324,10.2684,10.2234,10.2684,269300.0
2023-04-12 13:30:00,11.41,11.43,11.4,11.42,140850.0,10.2684,10.2864,10.2594,10.2774,140850.0
2023-04-12 13:40:00,11.42,11.44,11.41,11.43,198757.0,10.2774,10.2954,10.2684,10.2864,198757.0
2023-04-12 13:50:00,11.43,11.44,11.42,11.44,79198.0,10.2864,10.2954,10.2774,10.2954,79198.0
2023-04-12 14:00:00,11.43,11.45,11.4,11.4,227273.0,10.2864,10.3044,10.2594,10.2594,227273.0
2023-04-12 14:10:00,11.41,11.45,11.4,11.45,178218.0,10.2684,10.3044,10.2594,10.3044,178218.0
2023-04-12 14:20:00,11.45,11.45,11.37,11.38,196534.0,10.3044,10.3044,10.2324,10.2414,196534.0
2023-04-12 14:30:00,11.38,11.38,11.36,11.36,200289.0,10.2414,10.2414,10.2234,10.2234,200289.0
2023-04-12 14:40:00,11.36,11.37,11.33,11.34,236084.0,10.2234,10.2324,10.1964,10.2054,236084.0
2023-04-12 14:50:00,11.34,11.37,11.32,11.37,230946.0,10.2054,10.2324,10.1874,10.2324,230946.0
2023-04-12 15:00:00,11.37,11.38,11.32,11.34,400519.0,10.2324,10.2414,10.1874,10.2054,400519.0
2023-04-12 15:10:00,11.34,11.34,11.29,11.31,331258.0,10.2054,10.2054,10.1604,10.1784,331258.0
2023-04-12 15:20:00,11.31,11.34,11.3,11.31,470812.0,10.1784,10.2054,10.1694,10.1784,470812.0
2023-04-12 15:30:00,11.3,11.34,11.3,11.34,411528.0,10.1694,10.2054,10.1694,10.2054,411528.0
2023-04-12 15:40:00,11.33,11.37,11.32,11.32,536891.0,10.1964,10.2324,10.1874,10.1874,536891.0
2023-04-12 15:50:00,11.33,11.35,11.3,11.33,1297500.0,10.1964,10.2144,10.1694,10.1964,1297500.0
2023-04-13 09:30:00,11.3,11.31,11.12,11.17,404494.0,10.1694,10.1784,10.0074,10.0524,404494.0
2023-04-13 09:40:00,11.17,11.26,11.15,11.26,367907.0,10.0524,10.1334,10.0344,10.1334,367907.0
2023-04-13 09:50:00,11.26,11.27,11.21,11.24,260434.0,10.1334,10.1424,10.0884,10.1154,260434.0
2023-04-13 10:00:00,11.24,11.3,11.22,11.3,243789.0,10.1154,10.1694,10.0974,10.1694,243789.0
2023-04-13 10:10:00,11.3,11.35,11.28,11.32,239813.0,10.1694,10.2144,10.1514,10.1874,239813.0
2023-04-13 10:20:00,11.31,11.35,11.29,11.34,172357.0,10.1784,10.2144,10.1604,10.2054,172357.0
2023-04-13 10:30:00,11.35,11.36,11.3,11.32,291894.0,10.2144,10.2234,10.1694,10.1874,291894.0
2023-04-13 10:40:00,11.32,11.34,11.3,11.32,232635.0,10.1874,10.2054,10.1694,10.1874,232635.0
2023-04-13 10:50:00,11.31,11.34,11.3,11.32,280272.0,10.1784,10.2054,10.1694,10.1874,280272.0
2023-04-13 11:00:00,11.32,11.33,11.3,11.3,136671.0,10.1874,10.1964,10.1694,10.1694,136671.0
2023-04-13 11:10:00,11.3,11.36,11.3,11.34,316813.0,10.1694,10.2234,10.1694,10.2054,316813.0
2023-04-13 11:20:00,11.34,11.37,11.33,11.37,296300.0,10.2054,10.2324,10.1964,10.2324,296300.0
2023-04-13 11:30:00,11.36,11.38,11.35,11.36,225043.0,10.2234,10.2414,10.2144,10.2234,225043.0
2023-04-13 11:40:00,11.37,11.38,11.35,11.36,177075.0,10.2324,10.2414,10.2144,10.2234,177075.0
2023-04-13 11:50:00,11.35,11.38,11.35,11.38,150844.0,10.2144,10.2414,10.2144,10.2414,150844.0
2023-04-13 12:00:00,11.38,11.41,11.37,11.4,167035.0,10.2414,10.2684,10.2324,10.2594,167035.0
2023-04-13 12:10:00,11.4,11.41,11.38,11.4,193558.0,10.2594,10.2684,10.2414,10.2594,193558.0
2023-04-13 12:20:00,11.4,11.41,11.38,11.39,158070.0,10.2594,10.2684,10.2414,10.2504,158070.0
2023-04-13 12:30:00,11.38,11.4,11.38,11.4,129574.0,10.2414,10.2594,10.2414,10.2594,129574.0
2023-04-13 12:40:00,11.4,11.42,11.39,11.4,91124.0,10.2594,10.2774,10.2504,10.2594,91124.0
2023-04-13 12:50:00,11.4,11.42,11.4,11.42,154028.0,10.2594,10.2774,10.2594,10.2774,154028.0
2023-04-13 13:00:00,11.42,11.43,11.4,11.43,202051.0,10.2774,10.2864,10.2594,10.2864,202051.0
2023-04-13 13:10:00,11.43,11.44,11.42,11.43,106435.0,10.2864,10.2954,10.2774,10.2864,106435.0
2023-04-13 13:20:00,11.44,11.45,11.41,11.42,178103.0,10.2954,10.3044,10.2684,10.2774,178103.0
2023-04-13 13:30:00,11.43,11.43,11.39,11.4,199616.0,10.2864,10.2864,10.2504,10.2594,199616.0
2023-04-13 13:40:00,11.4,11.42,11.4,11.42,143952.0,10.2594,10.2774,10.2594,10.2774,143952.0
2023-04-13 13:50:00,11.42,11.42,11.37,11.37,141656.0,10.2774,10.2774,10.2324,10.2324,141656.0
2023-04-13 14:00:00,11.37,11.38,11.35,11.36,177935.0,10.2324,10.2414,10.2144,10.2234,177935.0
2023-04-13 14:10:00,11.36,11.36,11.32,11.35,348063.0,10.2234,10.2234,10.1874,10.2144,348063.0
2023-04-13 14:20:00,11.35,11.37,11.34,11.37,164006.0,10.2144,10.2324,10.2054,10.2324,164006.0
2023-04-13 14:30:00,11.37,11.39,11.36,11.38,149219.0,10.2324,10.2504,10.2234,10.2414,149219.0
2023-04-13 14:40:00,11.38,11.4,11.37,11.39,185443.0,10.2414,10.2594,10.2324,10.2504,185443.0
2023-04-13 14:50:00,11.39,11.41,11.38,11.41,130169.0,10.2504,10.2684,10.2414,10.2684,130169.0
2023-04-13 15:00:00,11.41,11.42,11.38,11.39,228344.0,10.2684,10.2774,10.2414,10.2504,228344.0
2023-04-13 15:10:00,11.39,11.4,11.36,11.38,234512.0,10.2504,10.2594,10.2234,10.2414,234512.0
2023-04-13 15:20:00,11.38,11.39,11.35,11.36,303342.0,10.2414,10.2504,10.2144,10.2234,303342.0
2023-04-13 15:30:00,11.36,11.36,11.33,11.34,233820.0,10.2234,10.2234,10.1964,10.2054,233820.0
2023-04-13 15:40:00,11.35,11.36,11.33,11.33,616447.0,10.2144,10.2234,10.1964,10.1964,616447.0
2023-04-13 15:50:00,11.34,11.35,11.31,11.35,1953153.0,10.2054,10.2144,10.1784,10.2144,1953153.0
2023-04-14 09:30:00,11.56,11.58,11.43,11.44,563466.0,10.4034,10.4214,10.2864,10.2954,563466.0
2023-04-14 09:40:00,11.44,11.47,11.31,11.46,540249.0,10.2954,10.3224,10.1784,10.3134,540249.0
2023-04-14 09:50:00,11.45,11.5,11.4,11.5,389037.0,10.3044,10.3494,10.2594,10.3494,389037.0
2023-04-14 10:00:00,11.49,11.5,11.34,11.36,301576.0,10.3404,10.3494,10.2054,10.2234,301576.0
2023-04-14 10:10:00,11.36,11.42,11.34,11.35,289472.0,10.2234,10.2774,10.2054,10.2144,289472.0
2023-04-14 10:20:00,11.34,11.4,11.34,11.38,244886.0,10.2054,10.2594,10.2054,10.2414,244886.0
2023-04-14 10:30:00,11.38,11.4,11.31,11.38,370991.0,10.2414,10.2594,10.1784,10.2414,370991.0
2023-04-14 10:40:00,11.38,11.39,11.33,11.33,204253.0,10.2414,10.2504,10.1964,10.1964,204253.0
2023-04-14 10:50:00,11.33,11.37,11.31,11.35,215522.0,10.1964,10.2324,10.1784,10.2144,215522.0
2023-04-14 11:00:00,11.35,11.36,11.32,11.33,354166.0,10.2144,10.2234,10.1874,10.1964,354166.0
2023-04-14 11:10:00,11.33,11.37,11.32,11.32,381823.0,10.1964,10.2324,10.1874,10.1874,381823.0
2023-04-14 11:20:00,11.33,11.35,11.31,11.33,261677.0,10.1964,10.2144,10.1784,10.1964,261677.0
2023-04-14 11:30:00,11.32,11.33,11.29,11.32,244134.0,10.1874,10.1964,10.1604,10.1874,244134.0
2023-04-14 11:40:00,11.32,11.33,11.29,11.32,149030.0,10.1874,10.1964,10.1604,10.1874,149030.0
2023-04-14 11:50:00,11.32,11.32,11.28,11.32,111555.0,10.1874,10.1874,10.1514,10.1874,111555.0
2023-04-14 12:00:00,11.32,11.34,11.31,11.34,254239.0,10.1874,10.2054,10.1784,10.2054,254239.0
2023-04-14 12:10:00,11.34,11.34,11.3,11.32,118322.0,10.2054,10.2054,10.1694,10.1874,118322.0
2023-04-14 12:20:00,11.31,11.34,11.3,11.34,140448.0,10.1784,10.2054,10.1694,10.2054,140448.0
2023-04-14 12:30:00,11.33,11.35,11.33,11.34,151262.0,10.1964,10.2144,10.1964,10.2054,151262.0
2023-04-14 12:40:00,11.34,11.38,11.33,11.37,224318.0,10.2054,10.2414,10.1964,10.2324,224318.0
2023-04-14 12:50:00,11.37,11.39,11.36,11.38,154279.0,10.2324,10.2504,10.2234,10.2414,154279.0
2023-04-14 13:00:00,11.38,11.4,11.37,11.38,245469.0,10.2414,10.2594,10.2324,10.2414,245469.0
2023-04-14 13:10:00,11.38,11.42,11.38,11.42,162366.0,10.2414,10.2774,10.2414,10.2774,162366.0
2023-04-14 13:20:00,11.42,11.43,11.37,11.38,281809.0,10.2774,10.2864,10.2324,10.2414,281809.0
2023-04-14 13:30:00,11.37,11.38,11.29,11.3,167254.0,10.2324,10.2414,10.1604,10.1694,167254.0
2023-04-14 13:40:00,11.3,11.32,11.29,11.32,145206.0,10.1694,10.1874,10.1604,10.1874,145206.0
2023-04-14 13:50:00,11.32,11.34,11.3,11.34,113035.0,10.1874,10.2054,10.1694,10.2054,113035.0
2023-04-14 14:00:00,11.34,11.37,11.34,11.36,173674.0,10.2054,10.2324,10.2054,10.2234,173674.0
2023-04-14 14:10:00,11.37,11.37,11.34,11.35,193135.0,10.2324,10.2324,10.2054,10.2144,193135.0
2023-04-14 14:20:00,11.36,11.38,11.34,11.38,156967.0,10.2234,10.2414,10.2054,10.2414,156967.0
2023-04-14 14:30:00,11.38,11.41,11.38,11.4,194142.0,10.2414,10.2684,10.2414,10.2594,194142.0
2023-04-14 14:40:00,11.4,11.4,11.37,11.38,279462.0,10.2594,10.2594,10.2324,10.2414,279462.0
2023-04-14 14:50:00,11.38,11.39,11.37,11.38,170606.0,10.2414,10.2504,10.2324,10.2414,170606.0
2023-04-14 15:00:00,11.38,11.39,11.35,11.37,248165.0,10.2414,10.2504,10.2144,10.2324,248165.0
2023-04-14 15:10:00,11.37,11.37,11.31,11.33,657331.0,10.2324,10.2324,10.1784,10.1964,657331.0
2023-04-14 15:20:00,11.32,11.36,11.31,11.36,418993.0,10.1874,10.2234,10.1784,10.2234,418993.0
2023-04-14 15:30:00,11.36,11.39,11.34,11.39,471570.0,10.2234,10.2504,10.2054,10.2504,471570.0
2023-04-14 15:40:00,11.39,11.4,11.37,11.4,468785.0,10.2504,10.2594,10.2324,10.2594,468785.0
2023-04-14 15:50:00,11.39,11.42,11.38,11.41,1280587.0,10.2504,10.2774,10.2414,10.2684,1280587.0
2023-04-17 09:30:00,11.49,11.49,11.14,11.17,542920.0,10.3404,10.3404,10.0254,10.0524,542920.0
2023-04-17 09:40:00,11.17,11.32,11.16,11.32,352261.0,10.0524,10.1874,10.0434,10.1874,352261.0
2023-04-17 09:50:00,11.32,11.41,11.3,11.4,599728.0,10.1874,10.2684,10.1694,10.2594,599728.0
2023-04-17 10:00:00,11.4,11.45,11.37,11.38,370873.0,10.2594,10.3044,10.2324,10.2414,370873.0
2023-04-17 10:10:00,11.38,11.41,11.35,11.36,189860.0,10.2414,10.2684,10.2144,10.2234,189860.0
2023-04-17 10:20:00,11.37,11.42,11.35,11.41,163819.0,10.2324,10.2774,10.2144,10.2684,163819.0
2023-04-17 10:30:00,11.41,11.45,11.4,11.42,254685.0,10.2684,10.3044,10.2594,10.2774,254685.0
2023-04-17 10:40:00,11.42,11.42,11.38,11.41,203247.0,10.2774,10.2774,10.2414,10.2684,203247.0
2023-04-17 10:50:00,11.41,11.45,11.41,11.44,177189.0,10.2684,10.3044,10.2684,10.2954,177189.0
2023-04-17 11:00:00,11.44,11.45,11.41,11.44,456258.0,10.2954,10.3044,10.2684,10.2954,456258.0
2023-04-17 11:10:00,11.44,11.49,11.43,11.48,222409.0,10.2954,10.3404,10.2864,10.3314,222409.0
2023-04-17 11:20:00,11.48,11.53,11.47,11.51,399762.0,10.3314,10.3764,10.3224,10.3584,399762.0
2023-04-17 11:30:00,11.5,11.52,11.46,11.47,341224.0,10.3494,10.3674,10.3134,10.3224,341224.0
2023-04-17 11:40:00,11.46,11.53,11.46,11.53,276239.0,10.3134,10.3764,10.3134,10.3764,276239.0
2023-04-17 11:50:00,11.53,11.56,11.52,11.52,154419.0,10.3764,10.4034,10.3674,10.3674,154419.0
2023-04-17 12:00:00,11.53,11.56,11.51,11.53,700438.0,10.3764,10.4034,10.3584,10.3764,700438.0
2023-04-17 12:10:00,11.53,11.55,11.52,11.55,211749.0,10.3764,10.3944,10.3674,10.3944,211749.0
2023-04-17 12:20:00,11.54,11.58,11.54,11.58,213857.0,10.3854,10.4214,10.3854,10.4214,213857.0
2023-04-17 12:30:00,11.58,11.62,11.57,11.6,278065.0,10.4214,10.4574,10.4124,10.4394,278065.0
2023-04-17 12:40:00,11.6,11.6,11.56,11.57,155808.0,10.4394,10.4394,10.4034,10.4124,155808.0
2023-04-17 12:50:00,11.57,11.61,11.56,11.6,261301.0,10.4124,10.4484,10.4034,10.4394,261301.0
2023-04-17 13:00:00,11.6,11.6,11.55,11.58,284148.0,10.4394,10.4394,10.3944,10.4214,284148.0
2023-04-17 13:10:00,11.57,11.61,11.57,11.59,251679.0,10.4124,10.4484,10.4124,10.4304,251679.0
2023-04-17 13:20:00,11.6,11.64,11.58,11.62,430924.0,10.4394,10.4753,10.4214,10.4574,430924.0
2023-04-17 13:30:00,11.62,11.62,11.58,11.6,254975.0,10.4574,10.4574,10.4214,10.4394,254975.0
2023-04-17 13:40:00,11.6,11.63,11.59,11.62,392215.0,10.4394,10.4663,10.4304,10.4574,392215.0
2023-04-17 13:50:00,11.62,11.64,11.61,11.62,156183.0,10.4574,10.4753,10.4484,10.4574,156183.0
2023-04-17 14:00:00,11.63,11.64,11.61,11.63,195067.0,10.4663,10.4753,10.4484,10.4663,195067.0
2023-04-17 14:10:00,11.63,11.67,11.62,11.67,160514.0,10.4663,10.5023,10.4574,10.5023,160514.0
2023-04-17 14:20:00,11.66,11.68,11.66,11.68,258115.0,10.4933,10.5113,10.4933,10.5113,258115.0
2023-04-17 14:30:00,11.68,11.69,11.66,11.66,189660.0,10.5113,10.5203,10.4933,10.4933,189660.0
2023-04-17 14:40:00,11.67,11.69,11.66,11.68,173220.0,10.5023,10.5203,10.4933,10.5113,173220.0
2023-04-17 14:50:00,11.69,11.69,11.67,11.69,193798.0,10.5203,10.5203,10.5023,10.5203,193798.0
2023-04-17 15:00:00,11.69,11.71,11.68,11.71,217591.0,10.5203,10.5383,10.5113,10.5383,217591.0
2023-04-17 15:10:00,11.71,11.72,11.7,11.71,231172.0,10.5383,10.5473,10.5293,10.5383,231172.0
2023-04-17 15:20:00,11.71,11.72,11.69,11.7,528072.0,10.5383,10.5473,10.5203,10.5293,528072.0
2023-04-17 15:30:00,11.7,11.7,11.66,11.68,396369.0,10.5293,10.5293,10.4933,10.5113,396369.0
2023-04-17 15:40:00,11.68,11.71,11.67,11.71,595676.0,10.5113,10.5383,10.5023,10.5383,595676.0
2023-04-17 15:50:00,11.7,11.75,11.7,11.73,1709619.0,10.5293,10.5743,10.5293,10.5563,1709619.0
2023-04-18 09:30:00,11.73,11.74,11.61,11.68,590875.0,10.5563,10.5653,10.4484,10.5113,590875.0
2023-04-18 09:40:00,11.68,11.71,11.63,11.63,317073.0,10.5113,10.5383,10.4663,10.4663,317073.0
2023-04-18 09:50:00,11.63,11.64,11.56,11.58,205231.0,10.4663,10.4753,10.4034,10.4214,205231.0
2023-04-18 10:00:00,11.57,11.58,11.52,11.55,265087.0,10.4124,10.4214,10.3674,10.3944,265087.0
2023-04-18 10:10:00,11.55,11.59,11.51,11.58,223929.0,10.3944,10.4304,10.3584,10.4214,223929.0
2023-04-18 10:20:00,11.58,11.59,11.5,11.51,253349.0,10.4214,10.4304,10.3494,10.3584,253349.0
2023-04-18 10:30:00,11.51,11.53,11.49,11.51,437852.0,10.3584,10.3764,10.3404,10.3584,437852.0
2023-04-18 10:40:00,11.51,11.54,11.5,11.52,155239.0,10.3584,10.3854,10.3494,10.3674,155239.0
2023-04-18 10:50:00,11.52,11.56,11.5,11.56,307017.0,10.3674,10.4034,10.3494,10.4034,307017.0
2023-04-18 11:00:00,11.56,11.57,11.52,11.53,241413.0,10.4034,10.4124,10.3674,10.3764,241413.0
2023-04-18 11:10:00,11.53,11.55,11.51,11.51,218796.0,10.3764,10.3944,10.3584,10.3584,218796.0
2023-04-18 11:20:00,11.51,11.57,11.5,11.56,467054.0,10.3584,10.4124,10.3494,10.4034,467054.0
2023-04-18 11:30:00,11.56,11.59,11.55,11.55,500133.0,10.4034,10.4304,10.3944,10.3944,500133.0
2023-04-18 11:40:00,11.55,11.6,11.55,11.6,304383.0,10.3944,10.4394,10.3944,10.4394,304383.0
2023-04-18 11:50:00,11.6,11.6,11.56,11.59,210468.0,10.4394,10.4394,10.4034,10.4304,210468.0
2023-04-18 12:00:00,11.58,11.58,11.55,11.57,127622.0,10.4214,10.4214,10.3944,10.4124,127622.0
2023-04-18 12:10:00,11.57,11.59,11.56,11.58,210094.0,10.4124,10.4304,10.4034,10.4214,210094.0
2023-04-18 12:20:00,11.58,11.62,11.57,11.61,241987.0,10.4214,10.4574,10.4124,10.4484,241987.0
2023-04-18 12:30:00,11.61,11.62,11.59,11.61,105147.0,10.4484,10.4574,10.4304,10.4484,105147.0
2023-04-18 12:40:00,11.61,11.63,11.6,11.63,54624.0,10.4484,10.4663,10.4394,10.4663,54624.0
2023-04-18 12:50:00,11.63,11.63,11.58,11.59,233392.0,10.4663,10.4663,10.4214,10.4304,233392.0
2023-04-18 13:00:00,11.59,11.61,11.58,11.6,75965.0,10.4304,10.4484,10.4214,10.4394,75965.0
2023-04-18 13:10:00,11.61,11.62,11.59,11.6,82820.0,10.4484,10.4574,10.4304,10.4394,82820.0
2023-04-18 13:20:00,11.6,11.61,11.58,11.6,268629.0,10.4394,10.4484,10.4214,10.4394,268629.0
2023-04-18 13:30:00,11.6,11.6,11.58,11.59,124473.0,10.4394,10.4394,10.4214,10.4304,124473.0
2023-04-18 13:40:00,11.59,11.62,11.58,11.62,149047.0,10.4304,10.4574,10.4214,10.4574,149047.0
2023-04-18 13:50:00,11.61,11.62,11.59,11.59,537606.0,10.4484,10.4574,10.4304,10.4304,537606.0
2023-04-18 14:00:00,11.58,11.61,11.57,11.6,438695.0,10.4214,10.4484,10.4124,10.4394,438695.0
2023-04-18 14:10:00,11.59,11.61,11.57,11.59,231159.0,10.4304,10.4484,10.4124,10.4304,231159.0
2023-04-18 14:20:00,11.59,11.61,11.58,11.6,166242.0,10.4304,10.4484,10.4214,10.4394,166242.0
2023-04-18 14:30:00,11.6,11.61,11.59,11.6,133501.0,10.4394,10.4484,10.4304,10.4394,133501.0
2023-04-18 14:40:00,11.6,11.6,11.56,11.59,268864.0,10.4394,10.4394,10.4034,10.4304,268864.0
2023-04-18 14:50:00,11.59,11.6,11.58,11.6,136688.0,10.4304,10.4394,10.4214,10.4394,136688.0
2023-04-18 15:00:00,11.6,11.61,11.58,11.6,264901.0,10.4394,10.4484,10.4214,10.4394,264901.0
2023-04-18 15:10:00,11.6,11.6,11.58,11.6,196260.0,10.4394,10.4394,10.4214,10.4394,196260.0
2023-04-18 15:20:00,11.6,11.6,11.56,11.57,623105.0,10.4394,10.4394,10.4034,10.4124,623105.0
2023-04-18 15:30:00,11.58,11.59,11.57,11.58,391316.0,10.4214,10.4304,10.4124,10.4214,391316.0
2023-04-18 15:40:00,11.59,11.61,11.57,11.61,474949.0,10.4304,10.4484,10.4124,10.4484,474949.0
2023-04-18 15:50:00,11.61,11.62,11.58,11.61,1975531.0,10.4484,10.4574,10.4214,10.4484,1975531.0
2023-04-19 09:30:00,11.65,11.67,11.47,11.53,494720.0,10.4843,10.5023,10.3224,10.3764,494720.0
2023-04-19 09:40:00,11.54,11.67,11.52,11.66,242010.0,10.3854,10.5023,10.3674,10.4933,242010.0
2023-04-19 09:50:00,11.67,11.7,11.61,11.63,288586.0,10.5023,10.5293,10.4484,10.4663,288586.0
2023-04-19 10:00:00,11.63,11.64,11.58,11.63,194112.0,10.4663,10.4753,10.4214,10.4663,194112.0
2023-04-19 10:10:00,11.63,11.7,11.61,11.69,428537.0,10.4663,10.5293,10.4484,10.5203,428537.0
2023-04-19 10:20:00,11.69,11.73,11.64,11.66,216516.0,10.5203,10.5563,10.4753,10.4933,216516.0
2023-04-19 10:30:00,11.66,11.68,11.63,11.66,150263.0,10.4933,10.5113,10.4663,10.4933,150263.0
2023-04-19 10:40:00,11.66,11.68,11.63,11.66,296804.0,10.4933,10.5113,10.4663,10.4933,296804.0
2023-04-19 10:50:00,11.66,11.7,11.65,11.66,548722.0,10.4933,10.5293,10.4843,10.4933,548722.0
2023-04-19 11:00:00,11.67,11.67,11.59,11.61,148922.0,10.5023,10.5023,10.4304,10.4484,148922.0
2023-04-19 11:10:00,11.61,11.63,11.59,11.61,205879.0,10.4484,10.4663,10.4304,10.4484,205879.0
2023-04-19 11:20:00,11.62,11.62,11.59,11.6,93562.0,10.4574,10.4574,10.4304,10.4394,93562.0
2023-04-19 11:30:00,11.6,11.6,11.55,11.57,328747.0,10.4394,10.4394,10.3944,10.4124,328747.0
2023-04-19 11:40:00,11.57,11.6,11.56,11.6,544595.0,10.4124,10.4394,10.4034,10.4394,544595.0
2023-04-19 11:50:00,11.6,11.63,11.59,11.61,259595.0,10.4394,10.4663,10.4304,10.4484,259595.0
2023-04-19 12:00:00,11.6,11.62,11.6,11.62,145786.0,10.4394,10.4574,10.4394,10.4574,145786.0
2023-04-19 12:10:00,11.62,11.65,11.61,11.65,169021.0,10.4574,10.4843,10.4484,10.4843,169021.0
2023-04-19 12:20:00,11.65,11.66,11.62,11.62,166359.0,10.4843,10.4933,10.4574,10.4574,166359.0
2023-04-19 12:30:00,11.63,11.64,11.61,11.63,203308.0,10.4663,10.4753,10.4484,10.4663,203308.0
2023-04-19 12:40:00,11.62,11.68,11.62,11.68,332555.0,10.4574,10.5113,10.4574,10.5113,332555.0
2023-04-19 12:50:00,11.68,11.74,11.67,11.74,330695.0,10.5113,10.5653,10.5023,10.5653,330695.0
2023-04-19 13:00:00,11.74,11.78,11.73,11.77,271126.0,10.5653,10.6013,10.5563,10.5923,271126.0
2023-04-19 13:10:00,11.77,11.8,11.73,11.74,357274.0,10.5923,10.6193,10.5563,10.5653,357274.0
2023-04-19 13:20:00,11.74,11.75,11.72,11.74,198819.0,10.5653,10.5743,10.5473,10.5653,198819.0
2023-04-19 13:30:00,11.74,11.75,11.7,11.73,233269.0,10.5653,10.5743,10.5293,10.5563,233269.0
2023-04-19 13:40:00,11.73,11.76,11.72,11.75,143838.0,10.5563,10.5833,10.5473,10.5743,143838.0
2023-04-19 13:50:00,11.76,11.79,11.75,11.79,96021.0,10.5833,10.6103,10.5743,10.6103,96021.0
2023-04-19 14:00:00,11.79,11.84,11.78,11.82,326777.0,10.6103,10.6553,10.6013,10.6373,326777.0
2023-04-19 14:10:00,11.83,11.88,11.82,11.87,200723.0,10.6463,10.6913,10.6373,10.6823,200723.0
2023-04-19 14:20:00,11.87,11.89,11.86,11.89,220483.0,10.6823,10.7003,10.6733,10.7003,220483.0
2023-04-19 14:30:00,11.89,11.89,11.83,11.84,246306.0,10.7003,10.7003,10.6463,10.6553,246306.0
2023-04-19 14:40:00,11.84,11.85,11.81,11.84,253074.0,10.6553,10.6643,10.6283,10.6553,253074.0
2023-04-19 14:50:00,11.84,11.84,11.81,11.83,157473.0,10.6553,10.6553,10.6283,10.6463,157473.0
2023-04-19 15:00:00,11.83,11.85,11.82,11.85,270865.0,10.6463,10.6643,10.6373,10.6643,270865.0
2023-04-19 15:10:00,11.84,11.87,11.83,11.85,435216.0,10.6553,10.6823,10.6463,10.6643,435216.0
2023-04-19 15:20:00,11.84,11.88,11.84,11.88,405878.0,10.6553,10.6913,10.6553,10.6913,405878.0
2023-04-19 15:30:00,11.88,11.88,11.82,11.85,622895.0,10.6913,10.6913,10.6373,10.6643,622895.0
2023-04-19 15:40:00,11.84,11.88,11.82,11.84,1231040.0,10.6553,10.6913,10.6373,10.6553,1231040.0
2023-04-19 15:50:00,11.84,11.89,11.83,11.87,1972154.0,10.6553,10.7003,10.6463,10.6823,1972154.0
2023-04-20 09:30:00,11.9,12.04,11.75,11.95,402584.0,10.7093,10.8353,10.5743,10.7543,402584.0
2023-04-20 09:40:00,11.94,12.0,11.84,11.95,412570.0,10.7453,10.7993,10.6553,10.7543,412570.0
2023-04-20 09:50:00,11.95,12.0,11.85,11.88,352267.0,10.7543,10.7993,10.6643,10.6913,352267.0
2023-04-20 10:00:00,11.88,11.98,11.85,11.95,627524.0,10.6913,10.7813,10.6643,10.7543,627524.0
2023-04-20 10:10:00,11.94,12.01,11.93,11.95,320882.0,10.7453,10.8083,10.7363,10.7543,320882.0
2023-04-20 10:20:00,11.94,12.0,11.91,11.94,400189.0,10.7453,10.7993,10.7183,10.7453,400189.0
2023-04-20 10:30:00,11.95,11.96,11.88,11.92,276522.0,10.7543,10.7633,10.6913,10.7273,276522.0
2023-04-20 10:40:00,11.92,11.93,11.84,11.86,308256.0,10.7273,10.7363,10.6553,10.6733,308256.0
2023-04-20 10:50:00,11.85,11.88,11.75,11.82,430428.0,10.6643,10.6913,10.5743,10.6373,430428.0
2023-04-20 11:00:00,11.82,11.85,11.81,11.82,233392.0,10.6373,10.6643,10.6283,10.6373,233392.0
2023-04-20 11:10:00,11.82,11.85,11.73,11.74,575850.0,10.6373,10.6643,10.5563,10.5653,575850.0
2023-04-20 11:20:00,11.75,11.75,11.57,11.6,941421.0,10.5743,10.5743,10.4124,10.4394,941421.0
2023-04-20 11:30:00,11.59,11.65,11.53,11.61,421233.0,10.4304,10.4843,10.3764,10.4484,421233.0
2023-04-20 11:40:00,11.62,11.69,11.58,11.69,254734.0,10.4574,10.5203,10.4214,10.5203,254734.0
2023-04-20 11:50:00,11.69,11.69,11.58,11.59,170799.0,10.5203,10.5203,10.4214,10.4304,170799.0
2023-04-20 12:00:00,11.59,11.59,11.5,11.55,346377.0,10.4304,10.4304,10.3494,10.3944,346377.0
2023-04-20 12:10:00,11.55,11.62,11.55,11.6,238825.0,10.3944,10.4574,10.3944,10.4394,238825.0
2023-04-20 12:20:00,11.6,11.64,11.59,11.63,178840.0,10.4394,10.4753,10.4304,10.4663,178840.0
2023-04-20 12:30:00,11.63,11.63,11.6,11.61,175988.0,10.4663,10.4663,10.4394,10.4484,175988.0
2023-04-20 12:40:00,11.6,11.65,11.6,11.65,163389.0,10.4394,10.4843,10.4394,10.4843,163389.0
2023-04-20 12:50:00,11.64,11.66,11.61,11.65,163806.0,10.4753,10.4933,10.4484,10.4843,163806.0
2023-04-20 13:00:00,11.65,11.68,11.64,11.68,89173.0,10.4843,10.5113,10.4753,10.5113,89173.0
2023-04-20 13:10:00,11.68,11.7,11.64,11.65,317815.0,10.5113,10.5293,10.4753,10.4843,317815.0
2023-04-20 13:20:00,11.66,11.68,11.63,11.68,124452.0,10.4933,10.5113,10.4663,10.5113,124452.0
2023-04-20 13:30:00,11.68,11.68,11.65,11.67,115972.0,10.5113,10.5113,10.4843,10.5023,115972.0
2023-04-20 13:40:00,11.67,11.68,11.65,11.68,145408.0,10.5023,10.5113,10.4843,10.5113,145408.0
2023-04-20 13:50:00,11.67,11.7,11.66,11.68,196151.0,10.5023,10.5293,10.4933,10.5113,196151.0
2023-04-20 14:00:00,11.68,11.7,11.65,11.69,167671.0,10.5113,10.5293,10.4843,10.5203,167671.0
2023-04-20 14:10:00,11.69,11.74,11.68,11.74,160196.0,10.5203,10.5653,10.5113,10.5653,160196.0
2023-04-20 14:20:00,11.73,11.74,11.69,11.71,155124.0,10.5563,10.5653,10.5203,10.5383,155124.0
2023-04-20 14:30:00,11.71,11.71,11.66,11.7,167708.0,10.5383,10.5383,10.4933,10.5293,167708.0
2023-04-20 14:40:00,11.7,11.7,11.64,11.65,422453.0,10.5293,10.5293,10.4753,10.4843,422453.0
2023-04-20 14:50:00,11.65,11.67,11.63,11.66,235628.0,10.4843,10.5023,10.4663,10.4933,235628.0
2023-04-20 15:00:00,11.66,11.71,11.65,11.68,286763.0,10.4933,10.5383,10.4843,10.5113,286763.0
2023-04-20 15:10:00,11.68,11.69,11.62,11.64,258738.0,10.5113,10.5203,10.4574,10.4753,258738.0
2023-04-20 15:20:00,11.64,11.67,11.62,11.63,367334.0,10.4753,10.5023,10.4574,10.4663,367334.0
2023-04-20 15:30:00,11.63,11.66,11.61,11.63,395202.0,10.4663,10.4933,10.4484,10.4663,395202.0
2023-04-20 15:40:00,11.63,11.64,11.55,11.59,549748.0,10.4663,10.4753,10.3944,10.4304,549748.0
2023-04-20 15:50:00,11.58,11.65,11.56,11.64,1247103.0,10.4214,10.4843,10.4034,10.4753,1247103.0
2023-04-21 09:30:00,11.6,11.6,11.37,11.44,967456.0,10.4394,10.4394,10.2324,10.2954,967456.0
2023-04-21 09:40:00,11.44,11.56,11.41,11.55,389309.0,10.2954,10.4034,10.2684,10.3944,389309.0
2023-04-21 09:50:00,11.55,11.59,11.5,11.55,254506.0,10.3944,10.4304,10.3494,10.3944,254506.0
2023-04-21 10:00:00,11.54,11.56,11.46,11.49,593253.0,10.3854,10.4034,10.3134,10.3404,593253.0
2023-04-21 10:10:00,11.49,11.53,11.46,11.51,183705.0,10.3404,10.3764,10.3134,10.3584,183705.0
2023-04-21 10:20:00,11.52,11.55,11.51,11.54,119954.0,10.3674,10.3944,10.3584,10.3854,119954.0
2023-04-21 10:30:00,11.53,11.56,11.51,11.52,142576.0,10.3764,10.4034,10.3584,10.3674,142576.0
2023-04-21 10:40:00,11.53,11.53,11.41,11.44,195988.0,10.3764,10.3764,10.2684,10.2954,195988.0
2023-04-21 10:50:00,11.45,11.45,11.41,11.41,161144.0,10.3044,10.3044,10.2684,10.2684,161144.0
2023-04-21 11:00:00,11.41,11.51,11.4,11.5,270339.0,10.2684,10.3584,10.2594,10.3494,270339.0
2023-04-21 11:10:00,11.49,11.5,11.47,11.49,208618.0,10.3404,10.3494,10.3224,10.3404,208618.0
2023-04-21 11:20:00,11.48,11.52,11.47,11.51,181473.0,10.3314,10.3674,10.3224,10.3584,181473.0
2023-04-21 11:30:00,11.51,11.53,11.5,11.52,142386.0,10.3584,10.3764,10.3494,10.3674,142386.0
2023-04-21 11:40:00,11.52,11.55,11.5,11.5,186654.0,10.3674,10.3944,10.3494,10.3494,186654.0
2023-04-21 11:50:00,11.51,11.52,11.48,11.48,126335.0,10.3584,10.3674,10.3314,10.3314,126335.0
2023-04-21 12:00:00,11.48,11.54,11.48,11.52,259491.0,10.3314,10.3854,10.3314,10.3674,259491.0
2023-04-21 12:10:00,11.51,11.55,11.5,11.54,204992.0,10.3584,10.3944,10.3494,10.3854,204992.0
2023-04-21 12:20:00,11.54,11.55,11.5,11.52,139458.0,10.3854,10.3944,10.3494,10.3674,139458.0
2023-04-21 12:30:00,11.52,11.53,11.5,11.53,189240.0,10.3674,10.3764,10.3494,10.3764,189240.0
2023-04-21 12:40:00,11.53,11.56,11.52,11.55,210331.0,10.3764,10.4034,10.3674,10.3944,210331.0
2023-04-21 12:50:00,11.54,11.58,11.54,11.55,210720.0,10.3854,10.4214,10.3854,10.3944,210720.0
2023-04-21 13:00:00,11.56,11.57,11.5,11.5,263332.0,10.4034,10.4124,10.3494,10.3494,263332.0
2023-04-21 13:10:00,11.51,11.51,11.48,11.49,155115.0,10.3584,10.3584,10.3314,10.3404,155115.0
2023-04-21 13:20:00,11.49,11.5,11.46,11.46,197886.0,10.3404,10.3494,10.3134,10.3134,197886.0
2023-04-21 13:30:00,11.46,11.5,11.46,11.49,178347.0,10.3134,10.3494,10.3134,10.3404,178347.0
2023-04-21 13:40:00,11.49,11.51,11.48,11.48,139539.0,10.3404,10.3584,10.3314,10.3314,139539.0
2023-04-21 13:50:00,11.49,11.49,11.47,11.48,143427.0,10.3404,10.3404,10.3224,10.3314,143427.0
2023-04-21 14:00:00,11.48,11.5,11.47,11.5,169622.0,10.3314,10.3494,10.3224,10.3494,169622.0
2023-04-21 14:10:00,11.5,11.51,11.48,11.51,231991.0,10.3494,10.3584,10.3314,10.3584,231991.0
2023-04-21 14:20:00,11.51,11.51,11.48,11.5,150258.0,10.3584,10.3584,10.3314,10.3494,150258.0
2023-04-21 14:30:00,11.5,11.5,11.47,11.5,133311.0,10.3494,10.3494,10.3224,10.3494,133311.0
2023-04-21 14:40:00,11.5,11.51,11.49,11.5,120536.0,10.3494,10.3584,10.3404,10.3494,120536.0
2023-04-21 14:50:00,11.49,11.51,11.49,11.51,151382.0,10.3404,10.3584,10.3404,10.3584,151382.0
2023-04-21 15:00:00,11.51,11.54,11.5,11.53,215922.0,10.3584,10.3854,10.3494,10.3764,215922.0
2023-04-21 15:10:00,11.53,11.53,11.5,11.5,183772.0,10.3764,10.3764,10.3494,10.3494,183772.0
2023-04-21 15:20:00,11.51,11.51,11.47,11.48,161444.0,10.3584,10.3584,10.3224,10.3314,161444.0
2023-04-21 15:30:00,11.48,11.49,11.47,11.48,356462.0,10.3314,10.3404,10.3224,10.3314,356462.0
2023-04-21 15:40:00,11.48,11.49,11.46,11.49,628468.0,10.3314,10.3404,10.3134,10.3404,628468.0
2023-04-21 15:50:00,11.49,11.49,11.43,11.45,2139438.0,10.3404,10.3404,10.2864,10.3044,2139438.0
2023-04-24 09:30:00,11.42,11.47,11.34,11.39,398346.0,10.2774,10.3224,10.2054,10.2504,398346.0
2023-04-24 09:40:00,11.39,11.42,11.3,11.35,374986.0,10.2504,10.2774,10.1694,10.2144,374986.0
2023-04-24 09:50:00,11.35,11.4,11.3,11.3,502941.0,10.2144,10.2594,10.1694,10.1694,502941.0
2023-04-24 10:00:00,11.3,11.35,11.3,11.34,386071.0,10.1694,10.2144,10.1694,10.2054,386071.0
2023-04-24 10:10:00,11.34,11.41,11.33,11.38,436675.0,10.2054,10.2684,10.1964,10.2414,436675.0
2023-04-24 10:20:00,11.38,11.4,11.35,11.4,254260.0,10.2414,10.2594,10.2144,10.2594,254260.0
2023-04-24 10:30:00,11.4,11.43,11.32,11.33,268096.0,10.2594,10.2864,10.1874,10.1964,268096.0
2023-04-24 10:40:00,11.33,11.34,11.22,11.26,767784.0,10.1964,10.2054,10.0974,10.1334,767784.0
2023-04-24 10:50:00,11.27,11.28,11.21,11.21,236263.0,10.1424,10.1514,10.0884,10.0884,236263.0
2023-04-24 11:00:00,11.21,11.24,11.19,11.24,243949.0,10.0884,10.1154,10.0704,10.1154,243949.0
2023-04-24 11:10:00,11.24,11.24,11.17,11.19,127412.0,10.1154,10.1154,10.0524,10.0704,127412.0
2023-04-24 11:20:00,11.2,11.22,11.18,11.21,170943.0,10.0794,10.0974,10.0614,10.0884,170943.0
2023-04-24 11:30:00,11.21,11.22,11.19,11.21,163043.0,10.0884,10.0974,10.0704,10.0884,163043.0
2023-04-24 11:40:00,11.21,11.25,11.2,11.24,166428.0,10.0884,10.1244,10.0794,10.1154,166428.0
2023-04-24 11:50:00,11.25,11.27,11.24,11.25,135143.0,10.1244,10.1424,10.1154,10.1244,135143.0
2023-04-24 12:00:00,11.25,11.28,11.23,11.24,203952.0,10.1244,10.1514,10.1064,10.1154,203952.0
2023-04-24 12:10:00,11.24,11.28,11.23,11.28,169890.0,10.1154,10.1514,10.1064,10.1514,169890.0
2023-04-24 12:20:00,11.28,11.3,11.27,11.29,106967.0,10.1514,10.1694,10.1424,10.1604,106967.0
2023-04-24 12:30:00,11.29,11.32,11.28,11.32,131979.0,10.1604,10.1874,10.1514,10.1874,131979.0
2023-04-24 12:40:00,11.31,11.32,11.29,11.29,166243.0,10.1784,10.1874,10.1604,10.1604,166243.0
2023-04-24 12:50:00,11.29,11.31,11.27,11.3,165430.0,10.1604,10.1784,10.1424,10.1694,165430.0
2023-04-24 13:00:00,11.3,11.31,11.27,11.28,114128.0,10.1694,10.1784,10.1424,10.1514,114128.0
2023-04-24 13:10:00,11.28,11.32,11.27,11.31,160416.0,10.1514,10.1874,10.1424,10.1784,160416.0
2023-04-24 13:20:00,11.3,11.32,11.29,11.3,129981.0,10.1694,10.1874,10.1604,10.1694,129981.0
2023-04-24 13:30:00,11.3,11.32,11.29,11.3,130282.0,10.1694,10.1874,10.1604,10.1694,130282.0
2023-04-24 13:40:00,11.3,11.32,11.29,11.3,106982.0,10.1694,10.1874,10.1604,10.1694,106982.0
2023-04-24 13:50:00,11.3,11.31,11.28,11.29,129451.0,10.1694,10.1784,10.1514,10.1604,129451.0
2023-04-24 14:00:00,11.29,11.3,11.26,11.27,160932.0,10.1604,10.1694,10.1334,10.1424,160932.0
2023-04-24 14:10:00,11.27,11.27,11.22,11.24,110828.0,10.1424,10.1424,10.0974,10.1154,110828.0
2023-04-24 14:20:00,11.24,11.24,11.21,11.21,168834.0,10.1154,10.1154,10.0884,10.0884,168834.0
2023-04-24 14:30:00,11.21,11.23,11.21,11.21,160461.0,10.0884,10.1064,10.0884,10.0884,160461.0
2023-04-24 14:40:00,11.21,11.23,11.2,11.23,283506.0,10.0884,10.1064,10.0794,10.1064,283506.0
2023-04-24 14:50:00,11.23,11.23,11.21,11.21,127180.0,10.1064,10.1064,10.0884,10.0884,127180.0
2023-04-24 15:00:00,11.22,11.24,11.21,11.24,271639.0,10.0974,10.1154,10.0884,10.1154,271639.0
2023-04-24 15:10:00,11.23,11.24,11.21,11.24,302301.0,10.1064,10.1154,10.0884,10.1154,302301.0
2023-04-24 15:20:00,11.24,11.25,11.22,11.24,303389.0,10.1154,10.1244,10.0974,10.1154,303389.0
2023-04-24 15:30:00,11.24,11.24,11.21,11.24,475990.0,10.1154,10.1154,10.0884,10.1154,475990.0
2023-04-24 15:40:00,11.24,11.25,11.22,11.24,539047.0,10.1154,10.1244,10.0974,10.1154,539047.0
2023-04-24 15:50:00,11.23,11.24,11.18,11.2,2275804.0,10.1064,10.1154,10.0614,10.0794,2275804.0
2023-04-25 09:30:00,11.02,11.09,10.95,11.06,799888.0,9.9174,9.9804,9.8544,9.9534,799888.0
2023-04-25 09:40:00,11.05,11.06,10.95,10.98,326058.0,9.9444,9.9534,9.8544,9.8814,326058.0
2023-04-25 09:50:00,10.98,11.11,10.96,11.08,410707.0,9.8814,9.9984,9.8634,9.9714,410707.0
2023-04-25 10:00:00,11.07,11.12,11.05,11.05,369293.0,9.9624,10.0074,9.9444,9.9444,369293.0
2023-04-25 10:10:00,11.06,11.08,11.03,11.07,533948.0,9.9534,9.9714,9.9264,9.9624,533948.0
2023-04-25 10:20:00,11.08,11.09,11.04,11.09,259688.0,9.9714,9.9804,9.9354,9.9804,259688.0
2023-04-25 10:30:00,11.08,11.08,11.01,11.03,182787.0,9.9714,9.9714,9.9084,9.9264,182787.0
2023-04-25 10:40:00,11.03,11.05,11.0,11.05,360678.0,9.9264,9.9444,9.8994,9.9444,360678.0
2023-04-25 10:50:00,11.05,11.09,11.04,11.07,447104.0,9.9444,9.9804,9.9354,9.9624,447104.0
2023-04-25 11:00:00,11.07,11.08,11.05,11.05,180922.0,9.9624,9.9714,9.9444,9.9444,180922.0
2023-04-25 11:10:00,11.05,11.09,11.05,11.06,158946.0,9.9444,9.9804,9.9444,9.9534,158946.0
2023-04-25 11:20:00,11.06,11.09,11.05,11.05,153686.0,9.9534,9.9804,9.9444,9.9444,153686.0
2023-04-25 11:30:00,11.05,11.06,11.04,11.05,230982.0,9.9444,9.9534,9.9354,9.9444,230982.0
2023-04-25 11:40:00,11.05,11.08,11.04,11.08,163623.0,9.9444,9.9714,9.9354,9.9714,163623.0
2023-04-25 11:50:00,11.08,11.08,11.05,11.07,198841.0,9.9714,9.9714,9.9444,9.9624,198841.0
2023-04-25 12:00:00,11.08,11.1,11.07,11.1,95346.0,9.9714,9.9894,9.9624,9.9894,95346.0
2023-04-25 12:10:00,11.1,11.13,11.07,11.13,639144.0,9.9894,10.0164,9.9624,10.0164,639144.0
2023-04-25 12:20:00,11.13,11.16,11.12,11.13,572870.0,10.0164,10.0434,10.0074,10.0164,572870.0
2023-04-25 12:30:00,11.13,11.14,11.09,11.1,609838.0,10.0164,10.0254,9.9804,9.9894,609838.0
2023-04-25 12:40:00,11.1,11.12,11.08,11.11,369298.0,9.9894,10.0074,9.9714,9.9984,369298.0
2023-04-25 12:50:00,11.11,11.11,11.01,11.02,581738.0,9.9984,9.9984,9.9084,9.9174,581738.0
2023-04-25 13:00:00,11.01,11.03,10.94,10.94,759131.0,9.9084,9.9264,9.8454,9.8454,759131.0
2023-04-25 13:10:00,10.95,10.96,10.8,10.87,903994.0,9.8544,9.8634,9.7194,9.7824,903994.0
2023-04-25 13:20:00,10.87,10.9,10.84,10.9,359423.0,9.7824,9.8094,9.7554,9.8094,359423.0
2023-04-25 13:30:00,10.89,10.92,10.86,10.9,346400.0,9.8004,9.8274,9.7734,9.8094,346400.0
2023-04-25 13:40:00,10.9,10.94,10.89,10.91,279746.0,9.8094,9.8454,9.8004,9.8184,279746.0
2023-04-25 13:50:00,10.9,10.93,10.89,10.9,207016.0,9.8094,9.8364,9.8004,9.8094,207016.0
2023-04-25 14:00:00,10.89,10.9,10.85,10.88,256203.0,9.8004,9.8094,9.7644,9.7914,256203.0
2023-04-25 14:10:00,10.88,10.94,10.87,10.93,343275.0,9.7914,9.8454,9.7824,9.8364,343275.0
2023-04-25 14:20:00,10.93,10.98,10.92,10.97,198979.0,9.8364,9.8814,9.8274,9.8724,198979.0
2023-04-25 14:30:00,10.97,10.99,10.94,10.95,243069.0,9.8724,9.8904,9.8454,9.8544,243069.0
2023-04-25 14:40:00,10.95,10.96,10.9,10.94,199407.0,9.8544,9.8634,9.8094,9.8454,199407.0
2023-04-25 14:50:00,10.94,10.95,10.92,10.94,155892.0,9.8454,9.8544,9.8274,9.8454,155892.0
2023-04-25 15:00:00,10.93,10.95,10.92,10.93,180056.0,9.8364,9.8544,9.8274,9.8364,180056.0
2023-04-25 15:10:00,10.94,10.95,10.91,10.92,171067.0,9.8454,9.8544,9.8184,9.8274,171067.0
2023-04-25 15:20:00,10.92,10.95,10.91,10.91,302896.0,9.8274,9.8544,9.8184,9.8184,302896.0
2023-04-25 15:30:00,10.92,10.93,10.87,10.91,546916.0,9.8274,9.8364,9.7824,9.8184,546916.0
2023-04-25 15:40:00,10.91,10.98,10.91,10.96,2020955.0,9.8184,9.8814,9.8184,9.8634,2020955.0
2023-04-25 15:50:00,10.96,10.97,10.93,10.93,1416237.0,9.8634,9.8724,9.8364,9.8364,1416237.0
2023-04-26 09:30:00,10.9,11.0,10.87,10.99,531110.0,9.8094,9.8994,9.7824,9.8904,531110.0
2023-04-26 09:40:00,10.99,11.06,10.98,11.0,283750.0,9.8904,9.9534,9.8814,9.8994,283750.0
2023-04-26 09:50:00,11.0,11.02,10.89,10.9,215168.0,9.8994,9.9174,9.8004,9.8094,215168.0
2023-04-26 10:00:00,10.91,10.95,10.86,10.88,363513.0,9.8184,9.8544,9.7734,9.7914,363513.0
2023-04-26 10:10:00,10.88,10.89,10.8,10.8,294695.0,9.7914,9.8004,9.7194,9.7194,294695.0
2023-04-26 10:20:00,10.8,10.83,10.79,10.8,298672.0,9.7194,9.7464,9.7104,9.7194,298672.0
2023-04-26 10:30:00,10.8,10.86,10.79,10.85,322767.0,9.7194,9.7734,9.7104,9.7644,322767.0
2023-04-26 10:40:00,10.85,10.91,10.84,10.87,322194.0,9.7644,9.8184,9.7554,9.7824,322194.0
2023-04-26 10:50:00,10.87,10.92,10.85,10.91,281471.0,9.7824,9.8274,9.7644,9.8184,281471.0
2023-04-26 11:00:00,10.91,10.96,10.89,10.95,450709.0,9.8184,9.8634,9.8004,9.8544,450709.0
2023-04-26 11:10:00,10.95,10.96,10.93,10.94,368793.0,9.8544,9.8634,9.8364,9.8454,368793.0
2023-04-26 11:20:00,10.94,10.98,10.93,10.96,804243.0,9.8454,9.8814,9.8364,9.8634,804243.0
2023-04-26 11:30:00,10.96,10.98,10.92,10.93,502775.0,9.8634,9.8814,9.8274,9.8364,502775.0
2023-04-26 11:40:00,10.92,10.99,10.92,10.99,339986.0,9.8274,9.8904,9.8274,9.8904,339986.0
2023-04-26 11:50:00,10.98,11.03,10.98,11.02,283935.0,9.8814,9.9264,9.8814,9.9174,283935.0
2023-04-26 12:00:00,11.02,11.03,10.99,10.99,205418.0,9.9174,9.9264,9.8904,9.8904,205418.0
2023-04-26 12:10:00,11.0,11.02,10.98,10.99,243713.0,9.8994,9.9174,9.8814,9.8904,243713.0
2023-04-26 12:20:00,10.98,10.99,10.94,10.95,199615.0,9.8814,9.8904,9.8454,9.8544,199615.0
2023-04-26 12:30:00,10.95,10.96,10.91,10.95,194896.0,9.8544,9.8634,9.8184,9.8544,194896.0
2023-04-26 12:40:00,10.95,10.97,10.94,10.96,193810.0,9.8544,9.8724,9.8454,9.8634,193810.0
2023-04-26 12:50:00,10.96,10.97,10.94,10.95,155977.0,9.8634,9.8724,9.8454,9.8544,155977.0
2023-04-26 13:00:00,10.95,10.96,10.93,10.93,128546.0,9.8544,9.8634,9.8364,9.8364,128546.0
2023-04-26 13:10:00,10.94,10.96,10.92,10.95,334756.0,9.8454,9.8634,9.8274,9.8544,334756.0
2023-04-26 13:20:00,10.94,10.96,10.93,10.95,360762.0,9.8454,9.8634,9.8364,9.8544,360762.0
2023-04-26 13:30:00,10.96,10.98,10.95,10.96,166901.0,9.8634,9.8814,9.8544,9.8634,166901.0
2023-04-26 13:40:00,10.96,10.97,10.92,10.93,214393.0,9.8634,9.8724,9.8274,9.8364,214393.0
2023-04-26 13:50:00,10.93,10.94,10.9,10.91,375461.0,9.8364,9.8454,9.8094,9.8184,375461.0
2023-04-26 14:00:00,10.91,10.91,10.85,10.87,591806.0,9.8184,9.8184,9.7644,9.7824,591806.0
2023-04-26 14:10:00,10.87,10.87,10.83,10.84,180058.0,9.7824,9.7824,9.7464,9.7554,180058.0
2023-04-26 14:20:00,10.84,10.86,10.82,10.85,132848.0,9.7554,9.7734,9.7374,9.7644,132848.0
2023-04-26 14:30:00,10.85,10.86,10.79,10.8,277720.0,9.7644,9.7734,9.7104,9.7194,277720.0
2023-04-26 14:40:00,10.8,10.81,10.74,10.75,319971.0,9.7194,9.7284,9.6654,9.6744,319971.0
2023-04-26 14:50:00,10.76,10.77,10.72,10.76,839631.0,9.6834,9.6924,9.6474,9.6834,839631.0
2023-04-26 15:00:00,10.76,10.78,10.75,10.78,296770.0,9.6834,9.7014,9.6744,9.7014,296770.0
2023-04-26 15:10:00,10.78,10.81,10.75,10.76,222597.0,9.7014,9.7284,9.6744,9.6834,222597.0
2023-04-26 15:20:00,10.76,10.81,10.75,10.8,444347.0,9.6834,9.7284,9.6744,9.7194,444347.0
2023-04-26 15:30:00,10.8,10.81,10.78,10.79,242793.0,9.7194,9.7284,9.7014,9.7104,242793.0
2023-04-26 15:40:00,10.79,10.82,10.79,10.82,543456.0,9.7104,9.7374,9.7104,9.7374,543456.0
2023-04-26 15:50:00,10.81,10.84,10.8,10.83,1106835.0,9.7284,9.7554,9.7194,9.7464,1106835.0
2023-04-27 09:30:00,10.92,11.0,10.88,10.89,390965.0,9.8274,9.8994,9.7914,9.8004,390965.0
2023-04-27 09:40:00,10.89,10.96,10.88,10.92,224238.0,9.8004,9.8634,9.7914,9.8274,224238.0
2023-04-27 09:50:00,10.93,11.09,10.92,11.05,326063.0,9.8364,9.9804,9.8274,9.9444,326063.0
2023-04-27 10:00:00,11.05,11.07,10.97,10.97,276744.0,9.9444,9.9624,9.8724,9.8724,276744.0
2023-04-27 10:10:00,10.97,11.05,10.97,10.99,246377.0,9.8724,9.9444,9.8724,9.8904,246377.0
2023-04-27 10:20:00,10.98,10.99,10.94,10.97,239272.0,9.8814,9.8904,9.8454,9.8724,239272.0
2023-04-27 10:30:00,10.97,11.02,10.97,11.0,178988.0,9.8724,9.9174,9.8724,9.8994,178988.0
2023-04-27 10:40:00,11.0,11.0,10.95,10.96,196236.0,9.8994,9.8994,9.8544,9.8634,196236.0
2023-04-27 10:50:00,10.96,10.97,10.92,10.96,182667.0,9.8634,9.8724,9.8274,9.8634,182667.0
2023-04-27 11:00:00,10.96,10.98,10.95,10.97,129454.0,9.8634,9.8814,9.8544,9.8724,129454.0
2023-04-27 11:10:00,10.98,10.99,10.94,10.97,124193.0,9.8814,9.8904,9.8454,9.8724,124193.0
2023-04-27 11:20:00,10.97,11.06,10.97,11.03,202869.0,9.8724,9.9534,9.8724,9.9264,202869.0
2023-04-27 11:30:00,11.04,11.04,11.0,11.03,151229.0,9.9354,9.9354,9.8994,9.9264,151229.0
2023-04-27 11:40:00,11.03,11.06,11.02,11.04,104160.0,9.9264,9.9534,9.9174,9.9354,104160.0
2023-04-27 11:50:00,11.04,11.09,11.03,11.08,108056.0,9.9354,9.9804,9.9264,9.9714,108056.0
2023-04-27 12:00:00,11.08,11.14,11.08,11.12,212210.0,9.9714,10.0254,9.9714,10.0074,212210.0
2023-04-27 12:10:00,11.12,11.16,11.11,11.13,440575.0,10.0074,10.0434,9.9984,10.0164,440575.0
2023-04-27 12:20:00,11.12,11.14,11.1,11.13,200831.0,10.0074,10.0254,9.9894,10.0164,200831.0
2023-04-27 12:30:00,11.13,11.14,11.1,11.13,210750.0,10.0164,10.0254,9.9894,10.0164,210750.0
2023-04-27 12:40:00,11.12,11.13,11.09,11.12,192958.0,10.0074,10.0164,9.9804,10.0074,192958.0
2023-04-27 12:50:00,11.12,11.14,11.11,11.12,134360.0,10.0074,10.0254,9.9984,10.0074,134360.0
2023-04-27 13:00:00,11.12,11.14,11.11,11.12,115192.0,10.0074,10.0254,9.9984,10.0074,115192.0
2023-04-27 13:10:00,11.12,11.14,11.1,11.11,157986.0,10.0074,10.0254,9.9894,9.9984,157986.0
2023-04-27 13:20:00,11.11,11.15,11.11,11.13,269207.0,9.9984,10.0344,9.9984,10.0164,269207.0
2023-04-27 13:30:00,11.14,11.17,11.12,11.15,378211.0,10.0254,10.0524,10.0074,10.0344,378211.0
2023-04-27 13:40:00,11.14,11.18,11.14,11.17,164707.0,10.0254,10.0614,10.0254,10.0524,164707.0
2023-04-27 13:50:00,11.17,11.17,11.12,11.13,111730.0,10.0524,10.0524,10.0074,10.0164,111730.0
2023-04-27 14:00:00,11.12,11.14,11.1,11.12,118111.0,10.0074,10.0254,9.9894,10.0074,118111.0
2023-04-27 14:10:00,11.12,11.17,11.11,11.17,88167.0,10.0074,10.0524,9.9984,10.0524,88167.0
2023-04-27 14:20:00,11.17,11.2,11.16,11.2,122134.0,10.0524,10.0794,10.0434,10.0794,122134.0
2023-04-27 14:30:00,11.2,11.2,11.17,11.18,151643.0,10.0794,10.0794,10.0524,10.0614,151643.0
2023-04-27 14:40:00,11.18,11.19,11.16,11.19,88968.0,10.0614,10.0704,10.0434,10.0704,88968.0
2023-04-27 14:50:00,11.18,11.2,11.17,11.18,100233.0,10.0614,10.0794,10.0524,10.0614,100233.0
2023-04-27 15:00:00,11.19,11.21,11.18,11.19,146350.0,10.0704,10.0884,10.0614,10.0704,146350.0
2023-04-27 15:10:00,11.19,11.2,11.17,11.18,206154.0,10.0704,10.0794,10.0524,10.0614,206154.0
2023-04-27 15:20:00,11.19,11.19,11.15,11.17,221622.0,10.0704,10.0704,10.0344,10.0524,221622.0
2023-04-27 15:30:00,11.17,11.17,11.15,11.16,148500.0,10.0524,10.0524,10.0344,10.0434,148500.0
2023-04-27 15:40:00,11.16,11.17,11.13,11.16,420285.0,10.0434,10.0524,10.0164,10.0434,420285.0
2023-04-27 15:50:00,11.15,11.17,11.14,11.15,1144070.0,10.0344,10.0524,10.0254,10.0344,1144070.0
2023-04-28 09:30:00,11.09,11.21,11.05,11.19,388440.0,9.9804,10.0884,9.9444,10.0704,388440.0
2023-04-28 09:40:00,11.19,11.3,11.17,11.27,252531.0,10.0704,10.1694,10.0524,10.1424,252531.0
2023-04-28 09:50:00,11.27,11.3,11.24,11.25,278599.0,10.1424,10.1694,10.1154,10.1244,278599.0
2023-04-28 10:00:00,11.25,11.32,11.24,11.29,182710.0,10.1244,10.1874,10.1154,10.1604,182710.0
2023-04-28 10:10:00,11.29,11.34,11.28,11.32,218180.0,10.1604,10.2054,10.1514,10.1874,218180.0
2023-04-28 10:20:00,11.32,11.35,11.31,11.32,207331.0,10.1874,10.2144,10.1784,10.1874,207331.0
2023-04-28 10:30:00,11.33,11.34,11.22,11.27,387464.0,10.1964,10.2054,10.0974,10.1424,387464.0
2023-04-28 10:40:00,11.27,11.37,11.26,11.34,233539.0,10.1424,10.2324,10.1334,10.2054,233539.0
2023-04-28 10:50:00,11.35,11.35,11.25,11.26,249552.0,10.2144,10.2144,10.1244,10.1334,249552.0
2023-04-28 11:00:00,11.26,11.28,11.18,11.26,274073.0,10.1334,10.1514,10.0614,10.1334,274073.0
2023-04-28 11:10:00,11.27,11.34,11.26,11.34,316397.0,10.1424,10.2054,10.1334,10.2054,316397.0
2023-04-28 11:20:00,11.34,11.36,11.32,11.33,272437.0,10.2054,10.2234,10.1874,10.1964,272437.0
2023-04-28 11:30:00,11.33,11.36,11.32,11.33,197790.0,10.1964,10.2234,10.1874,10.1964,197790.0
2023-04-28 11:40:00,11.33,11.34,11.28,11.32,970573.0,10.1964,10.2054,10.1514,10.1874,970573.0
2023-04-28 11:50:00,11.33,11.34,11.28,11.29,584568.0,10.1964,10.2054,10.1514,10.1604,584568.0
2023-04-28 12:00:00,11.29,11.31,11.25,11.29,321397.0,10.1604,10.1784,10.1244,10.1604,321397.0
2023-04-28 12:10:00,11.29,11.3,11.2,11.2,317875.0,10.1604,10.1694,10.0794,10.0794,317875.0
2023-04-28 12:20:00,11.21,11.22,11.18,11.19,503477.0,10.0884,10.0974,10.0614,10.0704,503477.0
2023-04-28 12:30:00,11.2,11.24,11.19,11.23,342991.0,10.0794,10.1154,10.0704,10.1064,342991.0
2023-04-28 12:40:00,11.23,11.27,11.22,11.25,165418.0,10.1064,10.1424,10.0974,10.1244,165418.0
2023-04-28 12:50:00,11.25,11.27,11.23,11.26,74574.0,10.1244,10.1424,10.1064,10.1334,74574.0
2023-04-28 13:00:00,11.26,11.27,11.23,11.25,71437.0,10.1334,10.1424,10.1064,10.1244,71437.0
2023-04-28 13:10:00,11.25,11.27,11.24,11.25,131088.0,10.1244,10.1424,10.1154,10.1244,131088.0
2023-04-28 13:20:00,11.26,11.26,11.22,11.23,337330.0,10.1334,10.1334,10.0974,10.1064,337330.0
2023-04-28 13:30:00,11.23,11.27,11.21,11.21,303795.0,10.1064,10.1424,10.0884,10.0884,303795.0
2023-04-28 13:40:00,11.21,11.24,11.2,11.21,288039.0,10.0884,10.1154,10.0794,10.0884,288039.0
2023-04-28 13:50:00,11.21,11.22,11.18,11.19,427371.0,10.0884,10.0974,10.0614,10.0704,427371.0
2023-04-28 14:00:00,11.2,11.24,11.19,11.22,385696.0,10.0794,10.1154,10.0704,10.0974,385696.0
2023-04-28 14:10:00,11.21,11.22,11.19,11.21,253789.0,10.0884,10.0974,10.0704,10.0884,253789.0
2023-04-28 14:20:00,11.21,11.22,11.14,11.16,274217.0,10.0884,10.0974,10.0254,10.0434,274217.0
2023-04-28 14:30:00,11.16,11.17,11.12,11.13,695606.0,10.0434,10.0524,10.0074,10.0164,695606.0
2023-04-28 14:40:00,11.13,11.18,11.13,11.15,251439.0,10.0164,10.0614,10.0164,10.0344,251439.0
2023-04-28 14:50:00,11.15,11.16,11.12,11.15,383018.0,10.0344,10.0434,10.0074,10.0344,383018.0
2023-04-28 15:00:00,11.15,11.2,11.14,11.19,223747.0,10.0344,10.0794,10.0254,10.0704,223747.0
2023-04-28 15:10:00,11.19,11.2,11.17,11.19,228559.0,10.0704,10.0794,10.0524,10.0704,228559.0
2023-04-28 15:20:00,11.19,11.22,11.18,11.2,447319.0,10.0704,10.0974,10.0614,10.0794,447319.0
2023-04-28 15:30:00,11.2,11.23,11.18,11.2,940773.0,10.0794,10.1064,10.0614,10.0794,940773.0
2023-04-28 15:40:00,11.2,11.24,11.18,11.21,927844.0,10.0794,10.1154,10.0614,10.0884,927844.0
2023-04-28 15:50:00,11.21,11.21,11.18,11.2,1531419.0,10.0884,10.0884,10.0614,10.0794,1531419.0
2023-05-01 09:30:00,11.21,11.22,11.04,11.12,361599.0,10.0884,10.0974,9.9354,10.0074,361599.0
2023-05-01 09:40:00,11.12,11.21,11.06,11.2,395098.0,10.0074,10.0884,9.9534,10.0794,395098.0
2023-05-01 09:50:00,11.19,11.22,11.14,11.16,179402.0,10.0704,10.0974,10.0254,10.0434,179402.0
2023-05-01 10:00:00,11.15,11.17,11.1,11.16,349061.0,10.0344,10.0524,9.9894,10.0434,349061.0
2023-05-01 10:10:00,11.16,11.24,11.15,11.21,158359.0,10.0434,10.1154,10.0344,10.0884,158359.0
2023-05-01 10:20:00,11.21,11.22,11.14,11.18,172099.0,10.0884,10.0974,10.0254,10.0614,172099.0
2023-05-01 10:30:00,11.18,11.22,11.15,11.21,501380.0,10.0614,10.0974,10.0344,10.0884,501380.0
2023-05-01 10:40:00,11.21,11.25,11.19,11.22,210352.0,10.0884,10.1244,10.0704,10.0974,210352.0
2023-05-01 10:50:00,11.22,11.22,11.16,11.18,210105.0,10.0974,10.0974,10.0434,10.0614,210105.0
2023-05-01 11:00:00,11.18,11.19,11.08,11.09,309937.0,10.0614,10.0704,9.9714,9.9804,309937.0
2023-05-01 11:10:00,11.09,11.1,11.01,11.03,893007.0,9.9804,9.9894,9.9084,9.9264,893007.0
2023-05-01 11:20:00,11.04,11.05,10.99,11.01,675409.0,9.9354,9.9444,9.8904,9.9084,675409.0
2023-05-01 11:30:00,11.02,11.02,10.98,11.0,174640.0,9.9174,9.9174,9.8814,9.8994,174640.0
2023-05-01 11:40:00,10.99,11.01,10.95,11.0,259495.0,9.8904,9.9084,9.8544,9.8994,259495.0
2023-05-01 11:50:00,11.0,11.03,11.0,11.01,209965.0,9.8994,9.9264,9.8994,9.9084,209965.0
2023-05-01 12:00:00,11.01,11.09,11.0,11.08,622469.0,9.9084,9.9804,9.8994,9.9714,622469.0
2023-05-01 12:10:00,11.08,11.12,11.06,11.1,408046.0,9.9714,10.0074,9.9534,9.9894,408046.0
2023-05-01 12:20:00,11.1,11.11,11.09,11.1,282206.0,9.9894,9.9984,9.9804,9.9894,282206.0
2023-05-01 12:30:00,11.1,11.16,11.09,11.14,178911.0,9.9894,10.0434,9.9804,10.0254,178911.0
2023-05-01 12:40:00,11.13,11.14,11.07,11.08,550824.0,10.0164,10.0254,9.9624,9.9714,550824.0
2023-05-01 12:50:00,11.08,11.08,11.04,11.05,429324.0,9.9714,9.9714,9.9354,9.9444,429324.0
2023-05-01 13:00:00,11.05,11.07,11.01,11.07,366986.0,9.9444,9.9624,9.9084,9.9624,366986.0
2023-05-01 13:10:00,11.07,11.07,11.03,11.05,175054.0,9.9624,9.9624,9.9264,9.9444,175054.0
2023-05-01 13:20:00,11.05,11.07,11.04,11.05,151841.0,9.9444,9.9624,9.9354,9.9444,151841.0
2023-05-01 13:30:00,11.04,11.05,11.0,11.01,274530.0,9.9354,9.9444,9.8994,9.9084,274530.0
2023-05-01 13:40:00,11.02,11.04,11.01,11.03,93116.0,9.9174,9.9354,9.9084,9.9264,93116.0
2023-05-01 13:50:00,11.03,11.04,11.01,11.04,62025.0,9.9264,9.9354,9.9084,9.9354,62025.0
2023-05-01 14:00:00,11.04,11.09,11.03,11.05,172158.0,9.9354,9.9804,9.9264,9.9444,172158.0
2023-05-01 14:10:00,11.05,11.06,11.03,11.04,93281.0,9.9444,9.9534,9.9264,9.9354,93281.0
2023-05-01 14:20:00,11.04,11.05,11.02,11.03,82739.0,9.9354,9.9444,9.9174,9.9264,82739.0
2023-05-01 14:30:00,11.03,11.03,10.98,11.02,141651.0,9.9264,9.9264,9.8814,9.9174,141651.0
2023-05-01 14:40:00,11.02,11.06,11.0,11.03,166748.0,9.9174,9.9534,9.8994,9.9264,166748.0
2023-05-01 14:50:00,11.02,11.04,11.02,11.04,128788.0,9.9174,9.9354,9.9174,9.9354,128788.0
2023-05-01 15:00:00,11.04,11.05,11.02,11.03,165923.0,9.9354,9.9444,9.9174,9.9264,165923.0
2023-05-01 15:10:00,11.03,11.03,10.99,11.0,123504.0,9.9264,9.9264,9.8904,9.8994,123504.0
2023-05-01 15:20:00,11.0,11.01,10.98,11.0,242023.0,9.8994,9.9084,9.8814,9.8994,242023.0
2023-05-01 15:30:00,11.0,11.01,10.96,10.96,230589.0,9.8994,9.9084,9.8634,9.8634,230589.0
2023-05-01 15:40:00,10.97,10.99,10.95,10.99,535761.0,9.8724,9.8904,9.8544,9.8904,535761.0
2023-05-01 15:50:00,10.99,11.0,10.97,10.99,870365.0,9.8904,9.8994,9.8724,9.8904,870365.0
2023-05-02 09:30:00,10.93,10.94,10.82,10.87,425728.0,9.8364,9.8454,9.7374,9.7824,425728.0
2023-05-02 09:40:00,10.87,10.91,10.72,10.72,320855.0,9.7824,9.8184,9.6474,9.6474,320855.0
2023-05-02 09:50:00,10.72,10.73,10.61,10.61,429065.0,9.6474,9.6564,9.5484,9.5484,429065.0
2023-05-02 10:00:00,10.62,10.63,10.53,10.54,722976.0,9.5574,9.5664,9.4764,9.4854,722976.0
2023-05-02 10:10:00,10.54,10.55,10.31,10.33,1737604.0,9.4854,9.4944,9.2784,9.2964,1737604.0
2023-05-02 10:20:00,10.33,10.48,10.31,10.36,847084.0,9.2964,9.4314,9.2784,9.3234,847084.0
2023-05-02 10:30:00,10.35,10.38,10.31,10.32,669085.0,9.3144,9.3414,9.2784,9.2874,669085.0
2023-05-02 10:40:00,10.32,10.38,10.25,10.31,909617.0,9.2874,9.3414,9.2244,9.2784,909617.0
2023-05-02 10:50:00,10.3,10.38,10.28,10.3,631177.0,9.2694,9.3414,9.2514,9.2694,631177.0
2023-05-02 11:00:00,10.29,10.32,10.23,10.25,784569.0,9.2604,9.2874,9.2064,9.2244,784569.0
2023-05-02 11:10:00,10.25,10.34,10.22,10.33,694356.0,9.2244,9.3054,9.1974,9.2964,694356.0
2023-05-02 11:20:00,10.33,10.33,10.15,10.16,2529049.0,9.2964,9.2964,9.1344,9.1434,2529049.0
2023-05-02 11:30:00,10.16,10.2,10.08,10.2,837021.0,9.1434,9.1794,9.0714,9.1794,837021.0
2023-05-02 11:40:00,10.19,10.3,10.17,10.3,728509.0,9.1704,9.2694,9.1524,9.2694,728509.0
2023-05-02 11:50:00,10.29,10.31,10.18,10.22,493418.0,9.2604,9.2784,9.1614,9.1974,493418.0
2023-05-02 12:00:00,10.23,10.24,10.15,10.19,313987.0,9.2064,9.2154,9.1344,9.1704,313987.0
2023-05-02 12:10:00,10.18,10.23,10.16,10.21,270660.0,9.1614,9.2064,9.1434,9.1884,270660.0
2023-05-02 12:20:00,10.2,10.25,10.15,10.22,307417.0,9.1794,9.2244,9.1344,9.1974,307417.0
2023-05-02 12:30:00,10.22,10.24,10.18,10.18,251187.0,9.1974,9.2154,9.1614,9.1614,251187.0
2023-05-02 12:40:00,10.19,10.19,10.13,10.13,332809.0,9.1704,9.1704,9.1164,9.1164,332809.0
2023-05-02 12:50:00,10.13,10.19,10.13,10.17,249588.0,9.1164,9.1704,9.1164,9.1524,249588.0
2023-05-02 13:00:00,10.17,10.23,10.13,10.21,560158.0,9.1524,9.2064,9.1164,9.1884,560158.0
2023-05-02 13:10:00,10.2,10.22,10.16,10.18,332323.0,9.1794,9.1974,9.1434,9.1614,332323.0
2023-05-02 13:20:00,10.19,10.22,10.17,10.2,319068.0,9.1704,9.1974,9.1524,9.1794,319068.0
2023-05-02 13:30:00,10.2,10.23,10.18,10.2,290438.0,9.1794,9.2064,9.1614,9.1794,290438.0
2023-05-02 13:40:00,10.2,10.3,10.2,10.29,566184.0,9.1794,9.2694,9.1794,9.2604,566184.0
2023-05-02 13:50:00,10.29,10.33,10.25,10.25,249926.0,9.2604,9.2964,9.2244,9.2244,249926.0
2023-05-02 14:00:00,10.26,10.27,10.22,10.22,172947.0,9.2334,9.2424,9.1974,9.1974,172947.0
2023-05-02 14:10:00,10.22,10.23,10.18,10.21,359517.0,9.1974,9.2064,9.1614,9.1884,359517.0
2023-05-02 14:20:00,10.22,10.24,10.2,10.23,244437.0,9.1974,9.2154,9.1794,9.2064,244437.0
2023-05-02 14:30:00,10.23,10.25,10.2,10.25,393057.0,9.2064,9.2244,9.1794,9.2244,393057.0
2023-05-02 14:40:00,10.24,10.31,10.2,10.3,668583.0,9.2154,9.2784,9.1794,9.2694,668583.0
2023-05-02 14:50:00,10.31,10.34,10.26,10.29,649550.0,9.2784,9.3054,9.2334,9.2604,649550.0
2023-05-02 15:00:00,10.29,10.32,10.27,10.29,320198.0,9.2604,9.2874,9.2424,9.2604,320198.0
2023-05-02 15:10:00,10.29,10.33,10.28,10.28,476650.0,9.2604,9.2964,9.2514,9.2514,476650.0
2023-05-02 15:20:00,10.28,10.32,10.27,10.32,412746.0,9.2514,9.2874,9.2424,9.2874,412746.0
2023-05-02 15:30:00,10.32,10.33,10.3,10.3,394701.0,9.2874,9.2964,9.2694,9.2694,394701.0
2023-05-02 15:40:00,10.3,10.34,10.29,10.32,601249.0,9.2694,9.3054,9.2604,9.2874,601249.0
2023-05-02 15:50:00,10.31,10.33,10.29,10.3,1368154.0,9.2784,9.2964,9.2604,9.2694,1368154.0
2023-05-03 09:30:00,10.29,10.42,10.26,10.38,860475.0,9.2604,9.3774,9.2334,9.3414,860475.0
2023-05-03 09:40:00,10.39,10.5,10.35,10.46,453625.0,9.3504,9.4494,9.3144,9.4134,453625.0
2023-05-03 09:50:00,10.47,10.52,10.39,10.42,292155.0,9.4224,9.4674,9.3504,9.3774,292155.0
2023-05-03 10:00:00,10.41,10.46,10.38,10.45,376821.0,9.3684,9.4134,9.3414,9.4044,376821.0
2023-05-03 10:10:00,10.45,10.46,10.35,10.43,483881.0,9.4044,9.4134,9.3144,9.3864,483881.0
2023-05-03 10:20:00,10.43,10.5,10.42,10.45,315529.0,9.3864,9.4494,9.3774,9.4044,315529.0
2023-05-03 10:30:00,10.44,10.45,10.35,10.36,217627.0,9.3954,9.4044,9.3144,9.3234,217627.0
2023-05-03 10:40:00,10.36,10.36,10.3,10.32,282689.0,9.3234,9.3234,9.2694,9.2874,282689.0
2023-05-03 10:50:00,10.32,10.34,10.26,10.28,346825.0,9.2874,9.3054,9.2334,9.2514,346825.0
2023-05-03 11:00:00,10.27,10.29,10.22,10.22,488756.0,9.2424,9.2604,9.1974,9.1974,488756.0
2023-05-03 11:10:00,10.22,10.26,10.2,10.24,288543.0,9.1974,9.2334,9.1794,9.2154,288543.0
2023-05-03 11:20:00,10.25,10.27,10.22,10.25,233900.0,9.2244,9.2424,9.1974,9.2244,233900.0
2023-05-03 11:30:00,10.24,10.28,10.23,10.26,289235.0,9.2154,9.2514,9.2064,9.2334,289235.0
2023-05-03 11:40:00,10.25,10.27,10.22,10.25,250450.0,9.2244,9.2424,9.1974,9.2244,250450.0
2023-05-03 11:50:00,10.24,10.3,10.23,10.29,240876.0,9.2154,9.2694,9.2064,9.2604,240876.0
2023-05-03 12:00:00,10.3,10.38,10.28,10.36,183339.0,9.2694,9.3414,9.2514,9.3234,183339.0
2023-05-03 12:10:00,10.36,10.37,10.34,10.36,173981.0,9.3234,9.3324,9.3054,9.3234,173981.0
2023-05-03 12:20:00,10.35,10.4,10.33,10.4,142863.0,9.3144,9.3594,9.2964,9.3594,142863.0
2023-05-03 12:30:00,10.4,10.4,10.37,10.38,118765.0,9.3594,9.3594,9.3324,9.3414,118765.0
2023-05-03 12:40:00,10.38,10.38,10.32,10.35,88321.0,9.3414,9.3414,9.2874,9.3144,88321.0
2023-05-03 12:50:00,10.35,10.39,10.34,10.39,107097.0,9.3144,9.3504,9.3054,9.3504,107097.0
2023-05-03 13:00:00,10.38,10.42,10.38,10.42,162766.0,9.3414,9.3774,9.3414,9.3774,162766.0
2023-05-03 13:10:00,10.41,10.42,10.38,10.38,154486.0,9.3684,9.3774,9.3414,9.3414,154486.0
2023-05-03 13:20:00,10.39,10.4,10.37,10.38,163182.0,9.3504,9.3594,9.3324,9.3414,163182.0
2023-05-03 13:30:00,10.38,10.39,10.34,10.35,161484.0,9.3414,9.3504,9.3054,9.3144,161484.0
2023-05-03 13:40:00,10.35,10.37,10.33,10.36,198071.0,9.3144,9.3324,9.2964,9.3234,198071.0
2023-05-03 13:50:00,10.36,10.44,10.35,10.43,239357.0,9.3234,9.3954,9.3144,9.3864,239357.0
2023-05-03 14:00:00,10.42,10.46,10.3,10.35,390528.0,9.3774,9.4134,9.2694,9.3144,390528.0
2023-05-03 14:10:00,10.35,10.36,10.3,10.33,218579.0,9.3144,9.3234,9.2694,9.2964,218579.0
2023-05-03 14:20:00,10.33,10.38,10.31,10.34,187572.0,9.2964,9.3414,9.2784,9.3054,187572.0
2023-05-03 14:30:00,10.34,10.37,10.26,10.34,467421.0,9.3054,9.3324,9.2334,9.3054,467421.0
2023-05-03 14:40:00,10.34,10.4,10.3,10.32,460324.0,9.3054,9.3594,9.2694,9.2874,460324.0
2023-05-03 14:50:00,10.31,10.34,10.24,10.29,465974.0,9.2784,9.3054,9.2154,9.2604,465974.0
2023-05-03 15:00:00,10.29,10.31,10.22,10.24,486984.0,9.2604,9.2784,9.1974,9.2154,486984.0
2023-05-03 15:10:00,10.24,10.24,10.16,10.17,793320.0,9.2154,9.2154,9.1434,9.1524,793320.0
2023-05-03 15:20:00,10.17,10.2,10.11,10.16,610610.0,9.1524,9.1794,9.0984,9.1434,610610.0
2023-05-03 15:30:00,10.15,10.19,10.13,10.15,542216.0,9.1344,9.1704,9.1164,9.1344,542216.0
2023-05-03 15:40:00,10.14,10.14,10.07,10.08,1132198.0,9.1254,9.1254,9.0624,9.0714,1132198.0
2023-05-03 15:50:00,10.08,10.12,10.04,10.07,2066438.0,9.0714,9.1074,9.0354,9.0624,2066438.0
2023-05-04 09:30:00,9.78,9.79,9.4,9.6,2169374.0,8.8015,8.8105,8.4595,8.6395,2169374.0
2023-05-04 09:40:00,9.6,9.61,9.35,9.45,1634121.0,8.6395,8.6485,8.4145,8.5045,1634121.0
2023-05-04 09:50:00,9.46,9.62,9.45,9.54,1791870.0,8.5135,8.6575,8.5045,8.5855,1791870.0
2023-05-04 10:00:00,9.54,9.58,9.48,9.55,923269.0,8.5855,8.6215,8.5315,8.5945,923269.0
2023-05-04 10:10:00,9.56,9.57,9.41,9.49,1197522.0,8.6035,8.6125,8.4685,8.5405,1197522.0
2023-05-04 10:20:00,9.49,9.5,9.23,9.3,1562427.0,8.5405,8.5495,8.3065,8.3695,1562427.0
2023-05-04 10:30:00,9.3,9.34,9.21,9.34,1829882.0,8.3695,8.4055,8.2885,8.4055,1829882.0
2023-05-04 10:40:00,9.34,9.6,9.32,9.5,1803288.0,8.4055,8.6395,8.3875,8.5495,1803288.0
2023-05-04 10:50:00,9.5,9.55,9.4,9.45,1056943.0,8.5495,8.5945,8.4595,8.5045,1056943.0
2023-05-04 11:00:00,9.44,9.59,9.43,9.59,894121.0,8.4955,8.6305,8.4865,8.6305,894121.0
2023-05-04 11:10:00,9.59,9.67,9.51,9.54,1386895.0,8.6305,8.7025,8.5585,8.5855,1386895.0
2023-05-04 11:20:00,9.54,9.6,9.48,9.49,954800.0,8.5855,8.6395,8.5315,8.5405,954800.0
2023-05-04 11:30:00,9.49,9.52,9.41,9.44,755467.0,8.5405,8.5675,8.4685,8.4955,755467.0
2023-05-04 11:40:00,9.44,9.48,9.4,9.42,860739.0,8.4955,8.5315,8.4595,8.4775,860739.0
2023-05-04 11:50:00,9.42,9.45,9.34,9.36,867570.0,8.4775,8.5045,8.4055,8.4235,867570.0
2023-05-04 12:00:00,9.36,9.42,9.34,9.36,942488.0,8.4235,8.4775,8.4055,8.4235,942488.0
2023-05-04 12:10:00,9.35,9.53,9.34,9.5,1120454.0,8.4145,8.5765,8.4055,8.5495,1120454.0
2023-05-04 12:20:00,9.5,9.62,9.49,9.62,745899.0,8.5495,8.6575,8.5405,8.6575,745899.0
2023-05-04 12:30:00,9.62,9.64,9.51,9.55,603798.0,8.6575,8.6755,8.5585,8.5945,603798.0
2023-05-04 12:40:00,9.55,9.57,9.49,9.5,369936.0,8.5945,8.6125,8.5405,8.5495,369936.0
2023-05-04 12:50:00,9.5,9.5,9.38,9.42,645498.0,8.5495,8.5495,8.4415,8.4775,645498.0
2023-05-04 13:00:00,9.43,9.45,9.38,9.42,608318.0,8.4865,8.5045,8.4415,8.4775,608318.0
2023-05-04 13:10:00,9.42,9.43,9.36,9.41,936346.0,8.4775,8.4865,8.4235,8.4685,936346.0
2023-05-04 13:20:00,9.41,9.48,9.41,9.45,955905.0,8.4685,8.5315,8.4685,8.5045,955905.0
2023-05-04 13:30:00,9.45,9.46,9.37,9.41,1905169.0,8.5045,8.5135,8.4325,8.4685,1905169.0
2023-05-04 13:40:00,9.4,9.41,9.29,9.31,1379626.0,8.4595,8.4685,8.3605,8.3785,1379626.0
2023-05-04 13:50:00,9.31,9.35,9.28,9.33,769321.0,8.3785,8.4145,8.3515,8.3965,769321.0
2023-05-04 14:00:00,9.33,9.38,9.27,9.38,981927.0,8.3965,8.4415,8.3425,8.4415,981927.0
2023-05-04 14:10:00,9.38,9.42,9.34,9.39,682067.0,8.4415,8.4775,8.4055,8.4505,682067.0
2023-05-04 14:20:00,9.4,9.43,9.38,9.38,743605.0,8.4595,8.4865,8.4415,8.4415,743605.0
2023-05-04 14:30:00,9.38,9.42,9.37,9.39,492703.0,8.4415,8.4775,8.4325,8.4505,492703.0
2023-05-04 14:40:00,9.38,9.4,9.36,9.38,701169.0,8.4415,8.4595,8.4235,8.4415,701169.0
2023-05-04 14:50:00,9.38,9.43,9.38,9.43,571703.0,8.4415,8.4865,8.4415,8.4865,571703.0
2023-05-04 15:00:00,9.43,9.48,9.42,9.45,881179.0,8.4865,8.5315,8.4775,8.5045,881179.0
2023-05-04 15:10:00,9.45,9.45,9.39,9.39,723719.0,8.5045,8.5045,8.4505,8.4505,723719.0
2023-05-04 15:20:00,9.39,9.46,9.39,9.43,831437.0,8.4505,8.5135,8.4505,8.4865,831437.0
2023-05-04 15:30:00,9.43,9.48,9.42,9.46,637574.0,8.4865,8.5315,8.4775,8.5135,637574.0
2023-05-04 15:40:00,9.45,9.49,9.4,9.41,1129183.0,8.5045,8.5405,8.4595,8.4685,1129183.0
2023-05-04 15:50:00,9.42,9.45,9.37,9.43,1927674.0,8.4775,8.5045,8.4325,8.4865,1927674.0
2023-05-05 09:30:00,9.86,9.89,9.52,9.78,3130429.0,8.8734,8.9004,8.5675,8.8015,3130429.0
2023-05-05 09:40:00,9.78,9.91,9.72,9.73,1007232.0,8.8015,8.9184,8.7475,8.7565,1007232.0
2023-05-05 09:50:00,9.73,9.75,9.61,9.64,658363.0,8.7565,8.7745,8.6485,8.6755,658363.0
2023-05-05 10:00:00,9.65,9.81,9.65,9.76,949867.0,8.6845,8.8285,8.6845,8.7835,949867.0
2023-05-05 10:10:00,9.76,9.77,9.71,9.75,847138.0,8.7835,8.7925,8.7385,8.7745,847138.0
2023-05-05 10:20:00,9.75,9.76,9.65,9.71,1210666.0,8.7745,8.7835,8.6845,8.7385,1210666.0
2023-05-05 10:30:00,9.71,9.76,9.64,9.7,851880.0,8.7385,8.7835,8.6755,8.7295,851880.0
2023-05-05 10:40:00,9.7,9.75,9.64,9.72,552333.0,8.7295,8.7745,8.6755,8.7475,552333.0
2023-05-05 10:50:00,9.73,9.82,9.73,9.8,658222.0,8.7565,8.8375,8.7565,8.8195,658222.0
2023-05-05 11:00:00,9.8,9.84,9.76,9.78,869699.0,8.8195,8.8554,8.7835,8.8015,869699.0
2023-05-05 11:10:00,9.78,9.85,9.77,9.79,571190.0,8.8015,8.8644,8.7925,8.8105,571190.0
2023-05-05 11:20:00,9.79,9.84,9.77,9.83,478757.0,8.8105,8.8554,8.7925,8.8465,478757.0
2023-05-05 11:30:00,9.83,9.85,9.79,9.85,244674.0,8.8465,8.8644,8.8105,8.8644,244674.0
2023-05-05 11:40:00,9.84,9.87,9.81,9.86,352059.0,8.8554,8.8824,8.8285,8.8734,352059.0
2023-05-05 11:50:00,9.86,9.9,9.83,9.89,349535.0,8.8734,8.9094,8.8465,8.9004,349535.0
2023-05-05 12:00:00,9.88,9.91,9.85,9.86,263597.0,8.8914,8.9184,8.8644,8.8734,263597.0
2023-05-05 12:10:00,9.86,9.89,9.85,9.87,260033.0,8.8734,8.9004,8.8644,8.8824,260033.0
2023-05-05 12:20:00,9.87,9.91,9.86,9.88,231918.0,8.8824,8.9184,8.8734,8.8914,231918.0
2023-05-05 12:30:00,9.89,9.91,9.84,9.87,395977.0,8.9004,8.9184,8.8554,8.8824,395977.0
2023-05-05 12:40:00,9.86,9.87,9.78,9.79,257556.0,8.8734,8.8824,8.8015,8.8105,257556.0
2023-05-05 12:50:00,9.79,9.87,9.78,9.86,244796.0,8.8105,8.8824,8.8015,8.8734,244796.0
2023-05-05 13:00:00,9.86,9.88,9.85,9.86,243613.0,8.8734,8.8914,8.8644,8.8734,243613.0
2023-05-05 13:10:00,9.86,9.88,9.83,9.85,270448.0,8.8734,8.8914,8.8465,8.8644,270448.0
2023-05-05 13:20:00,9.84,9.85,9.81,9.82,212500.0,8.8554,8.8644,8.8285,8.8375,212500.0
2023-05-05 13:30:00,9.82,9.88,9.81,9.86,300753.0,8.8375,8.8914,8.8285,8.8734,300753.0
2023-05-05 13:40:00,9.87,9.88,9.85,9.86,283401.0,8.8824,8.8914,8.8644,8.8734,283401.0
2023-05-05 13:50:00,9.86,9.87,9.81,9.81,275755.0,8.8734,8.8824,8.8285,8.8285,275755.0
2023-05-05 14:00:00,9.82,9.86,9.81,9.86,347488.0,8.8375,8.8734,8.8285,8.8734,347488.0
2023-05-05 14:10:00,9.86,9.88,9.83,9.84,269798.0,8.8734,8.8914,8.8465,8.8554,269798.0
2023-05-05 14:20:00,9.83,9.86,9.83,9.85,187754.0,8.8465,8.8734,8.8465,8.8644,187754.0
2023-05-05 14:30:00,9.85,9.89,9.85,9.87,229251.0,8.8644,8.9004,8.8644,8.8824,229251.0
2023-05-05 14:40:00,9.88,9.92,9.87,9.91,356873.0,8.8914,8.9274,8.8824,8.9184,356873.0
2023-05-05 14:50:00,9.91,9.94,9.91,9.92,514311.0,8.9184,8.9454,8.9184,8.9274,514311.0
2023-05-05 15:00:00,9.92,9.96,9.91,9.95,410703.0,8.9274,8.9634,8.9184,8.9544,410703.0
2023-05-05 15:10:00,9.95,9.95,9.88,9.88,647996.0,8.9544,8.9544,8.8914,8.8914,647996.0
2023-05-05 15:20:00,9.88,9.9,9.86,9.87,836767.0,8.8914,8.9094,8.8734,8.8824,836767.0
2023-05-05 15:30:00,9.88,9.91,9.86,9.9,1071183.0,8.8914,8.9184,8.8734,8.9094,1071183.0
2023-05-05 15:40:00,9.9,9.9,9.84,9.84,1079923.0,8.9094,8.9094,8.8554,8.8554,1079923.0
2023-05-05 15:50:00,9.84,9.87,9.83,9.85,2601560.0,8.8554,8.8824,8.8465,8.8644,2601560.0
2023-05-08 09:30:00,10.08,10.16,9.98,10.01,1040092.0,9.0714,9.1434,8.9814,9.0084,1040092.0
2023-05-08 09:40:00,10.01,10.02,9.88,9.89,523028.0,9.0084,9.0174,8.8914,8.9004,523028.0
2023-05-08 09:50:00,9.88,9.9,9.83,9.86,404403.0,8.8914,8.9094,8.8465,8.8734,404403.0
2023-05-08 10:00:00,9.85,9.91,9.84,9.87,344638.0,8.8644,8.9184,8.8554,8.8824,344638.0
2023-05-08 10:10:00,9.87,9.89,9.83,9.86,464298.0,8.8824,8.9004,8.8465,8.8734,464298.0
2023-05-08 10:20:00,9.86,9.88,9.79,9.82,392714.0,8.8734,8.8914,8.8105,8.8375,392714.0
2023-05-08 10:30:00,9.82,9.89,9.82,9.85,249120.0,8.8375,8.9004,8.8375,8.8644,249120.0
2023-05-08 10:40:00,9.85,9.87,9.82,9.87,290152.0,8.8644,8.8824,8.8375,8.8824,290152.0
2023-05-08 10:50:00,9.87,9.88,9.83,9.87,288147.0,8.8824,8.8914,8.8465,8.8824,288147.0
2023-05-08 11:00:00,9.87,9.89,9.84,9.86,194125.0,8.8824,8.9004,8.8554,8.8734,194125.0
2023-05-08 11:10:00,9.85,9.87,9.83,9.83,154552.0,8.8644,8.8824,8.8465,8.8465,154552.0
2023-05-08 11:20:00,9.83,9.84,9.77,9.78,256412.0,8.8465,8.8554,8.7925,8.8015,256412.0
2023-05-08 11:30:00,9.78,9.81,9.77,9.78,255915.0,8.8015,8.8285,8.7925,8.8015,255915.0
2023-05-08 11:40:00,9.78,9.81,9.77,9.79,178891.0,8.8015,8.8285,8.7925,8.8105,178891.0
2023-05-08 11:50:00,9.79,9.85,9.78,9.83,250503.0,8.8105,8.8644,8.8015,8.8465,250503.0
2023-05-08 12:00:00,9.83,9.84,9.8,9.81,153080.0,8.8465,8.8554,8.8195,8.8285,153080.0
2023-05-08 12:10:00,9.81,9.82,9.79,9.82,176771.0,8.8285,8.8375,8.8105,8.8375,176771.0
2023-05-08 12:20:00,9.82,9.82,9.8,9.8,60306.0,8.8375,8.8375,8.8195,8.8195,60306.0
2023-05-08 12:30:00,9.8,9.81,9.77,9.77,279612.0,8.8195,8.8285,8.7925,8.7925,279612.0
2023-05-08 12:40:00,9.78,9.78,9.7,9.71,191909.0,8.8015,8.8015,8.7295,8.7385,191909.0
2023-05-08 12:50:00,9.71,9.73,9.7,9.73,133105.0,8.7385,8.7565,8.7295,8.7565,133105.0
2023-05-08 13:00:00,9.72,9.74,9.71,9.74,136529.0,8.7475,8.7655,8.7385,8.7655,136529.0
2023-05-08 13:10:00,9.74,9.76,9.73,9.73,182215.0,8.7655,8.7835,8.7565,8.7565,182215.0
2023-05-08 13:20:00,9.74,9.76,9.73,9.74,170851.0,8.7655,8.7835,8.7565,8.7655,170851.0
2023-05-08 13:30:00,9.74,9.77,9.73,9.76,155481.0,8.7655,8.7925,8.7565,8.7835,155481.0
2023-05-08 13:40:00,9.76,9.83,9.75,9.8,221962.0,8.7835,8.8465,8.7745,8.8195,221962.0
2023-05-08 13:50:00,9.8,9.82,9.78,9.8,150865.0,8.8195,8.8375,8.8015,8.8195,150865.0
2023-05-08 14:00:00,9.8,9.82,9.74,9.77,234635.0,8.8195,8.8375,8.7655,8.7925,234635.0
2023-05-08 14:10:00,9.77,9.81,9.76,9.8,180010.0,8.7925,8.8285,8.7835,8.8195,180010.0
2023-05-08 14:20:00,9.8,9.84,9.79,9.83,231969.0,8.8195,8.8554,8.8105,8.8465,231969.0
2023-05-08 14:30:00,9.84,9.84,9.8,9.8,162973.0,8.8554,8.8554,8.8195,8.8195,162973.0
2023-05-08 14:40:00,9.8,9.83,9.79,9.82,151588.0,8.8195,8.8465,8.8105,8.8375,151588.0
2023-05-08 14:50:00,9.82,9.83,9.8,9.82,183706.0,8.8375,8.8465,8.8195,8.8375,183706.0
2023-05-08 15:00:00,9.82,9.82,9.78,9.79,202662.0,8.8375,8.8375,8.8015,8.8105,202662.0
2023-05-08 15:10:00,9.79,9.81,9.76,9.77,241784.0,8.8105,8.8285,8.7835,8.7925,241784.0
2023-05-08 15:20:00,9.77,9.78,9.75,9.75,281041.0,8.7925,8.8015,8.7745,8.7745,281041.0
2023-05-08 15:30:00,9.76,9.78,9.75,9.78,215509.0,8.7835,8.8015,8.7745,8.8015,215509.0
2023-05-08 15:40:00,9.78,9.79,9.76,9.79,378478.0,8.8015,8.8105,8.7835,8.8105,378478.0
2023-05-08 15:50:00,9.79,9.79,9.74,9.74,891064.0,8.8105,8.8105,8.7655,8.7655,891064.0
2023-05-09 09:30:00,9.64,9.7,9.61,9.62,472812.0,8.6755,8.7295,8.6485,8.6575,472812.0
2023-05-09 09:40:00,9.62,9.63,9.53,9.56,1231769.0,8.6575,8.6665,8.5765,8.6035,1231769.0
2023-05-09 09:50:00,9.56,9.59,9.53,9.57,515791.0,8.6035,8.6305,8.5765,8.6125,515791.0
2023-05-09 10:00:00,9.57,9.59,9.53,9.56,310154.0,8.6125,8.6305,8.5765,8.6035,310154.0
2023-05-09 10:10:00,9.56,9.64,9.54,9.63,331887.0,8.6035,8.6755,8.5855,8.6665,331887.0
2023-05-09 10:20:00,9.63,9.65,9.6,9.63,442571.0,8.6665,8.6845,8.6395,8.6665,442571.0
2023-05-09 10:30:00,9.62,9.63,9.6,9.63,352875.0,8.6575,8.6665,8.6395,8.6665,352875.0
2023-05-09 10:40:00,9.63,9.69,9.62,9.64,449379.0,8.6665,8.7205,8.6575,8.6755,449379.0
2023-05-09 10:50:00,9.64,9.68,9.63,9.64,250695.0,8.6755,8.7115,8.6665,8.6755,250695.0
2023-05-09 11:00:00,9.64,9.66,9.63,9.66,227531.0,8.6755,8.6935,8.6665,8.6935,227531.0
2023-05-09 11:10:00,9.65,9.66,9.62,9.66,198268.0,8.6845,8.6935,8.6575,8.6935,198268.0
2023-05-09 11:20:00,9.66,9.66,9.63,9.63,105170.0,8.6935,8.6935,8.6665,8.6665,105170.0
2023-05-09 11:30:00,9.63,9.66,9.61,9.62,224831.0,8.6665,8.6935,8.6485,8.6575,224831.0
2023-05-09 11:40:00,9.62,9.62,9.59,9.6,192117.0,8.6575,8.6575,8.6305,8.6395,192117.0
2023-05-09 11:50:00,9.6,9.63,9.59,9.63,166415.0,8.6395,8.6665,8.6305,8.6665,166415.0
2023-05-09 12:00:00,9.62,9.64,9.62,9.62,106773.0,8.6575,8.6755,8.6575,8.6575,106773.0
2023-05-09 12:10:00,9.62,9.63,9.59,9.6,228045.0,8.6575,8.6665,8.6305,8.6395,228045.0
2023-05-09 12:20:00,9.6,9.63,9.58,9.63,280112.0,8.6395,8.6665,8.6215,8.6665,280112.0
2023-05-09 12:30:00,9.63,9.66,9.62,9.65,108338.0,8.6665,8.6935,8.6575,8.6845,108338.0
2023-05-09 12:40:00,9.65,9.65,9.63,9.64,171680.0,8.6845,8.6845,8.6665,8.6755,171680.0
2023-05-09 12:50:00,9.65,9.69,9.64,9.68,158093.0,8.6845,8.7205,8.6755,8.7115,158093.0
2023-05-09 13:00:00,9.67,9.69,9.65,9.66,416498.0,8.7025,8.7205,8.6845,8.6935,416498.0
2023-05-09 13:10:00,9.66,9.66,9.63,9.66,204614.0,8.6935,8.6935,8.6665,8.6935,204614.0
2023-05-09 13:20:00,9.66,9.68,9.65,9.67,285713.0,8.6935,8.7115,8.6845,8.7025,285713.0
2023-05-09 13:30:00,9.68,9.7,9.67,9.69,132786.0,8.7115,8.7295,8.7025,8.7205,132786.0
2023-05-09 13:40:00,9.69,9.78,9.69,9.78,271831.0,8.7205,8.8015,8.7205,8.8015,271831.0
2023-05-09 13:50:00,9.77,9.82,9.76,9.81,313093.0,8.7925,8.8375,8.7835,8.8285,313093.0
2023-05-09 14:00:00,9.81,9.81,9.78,9.8,109701.0,8.8285,8.8285,8.8015,8.8195,109701.0
2023-05-09 14:10:00,9.79,9.82,9.78,9.82,99893.0,8.8105,8.8375,8.8015,8.8375,99893.0
2023-05-09 14:20:00,9.82,9.82,9.78,9.79,118891.0,8.8375,8.8375,8.8015,8.8105,118891.0
2023-05-09 14:30:00,9.8,9.82,9.79,9.8,177983.0,8.8195,8.8375,8.8105,8.8195,177983.0
2023-05-09 14:40:00,9.8,9.82,9.79,9.8,60419.0,8.8195,8.8375,8.8105,8.8195,60419.0
2023-05-09 14:50:00,9.8,9.81,9.77,9.78,96326.0,8.8195,8.8285,8.7925,8.8015,96326.0
2023-05-09 15:00:00,9.78,9.83,9.77,9.82,164009.0,8.8015,8.8465,8.7925,8.8375,164009.0
2023-05-09 15:10:00,9.82,9.82,9.79,9.79,78753.0,8.8375,8.8375,8.8105,8.8105,78753.0
2023-05-09 15:20:00,9.8,9.8,9.78,9.79,220035.0,8.8195,8.8195,8.8015,8.8105,220035.0
2023-05-09 15:30:00,9.79,9.81,9.78,9.79,224630.0,8.8105,8.8285,8.8015,8.8105,224630.0
2023-05-09 15:40:00,9.79,9.8,9.75,9.76,434591.0,8.8105,8.8195,8.7745,8.7835,434591.0
2023-05-09 15:50:00,9.77,9.8,9.75,9.79,1442311.0,8.7925,8.8195,8.7745,8.8105,1442311.0
2023-05-10 09:30:00,9.94,9.99,9.78,9.8,512495.0,8.9454,8.9904,8.8015,8.8195,512495.0
2023-05-10 09:40:00,9.79,9.82,9.74,9.77,539110.0,8.8105,8.8375,8.7655,8.7925,539110.0
2023-05-10 09:50:00,9.77,9.78,9.7,9.73,288298.0,8.7925,8.8015,8.7295,8.7565,288298.0
2023-05-10 10:00:00,9.73,9.77,9.7,9.71,398376.0,8.7565,8.7925,8.7295,8.7385,398376.0
2023-05-10 10:10:00,9.7,9.71,9.64,9.67,760930.0,8.7295,8.7385,8.6755,8.7025,760930.0
2023-05-10 10:20:00,9.66,9.71,9.64,9.65,304360.0,8.6935,8.7385,8.6755,8.6845,304360.0
2023-05-10 10:30:00,9.64,9.7,9.63,9.64,302733.0,8.6755,8.7295,8.6665,8.6755,302733.0
2023-05-10 10:40:00,9.65,9.69,9.62,9.66,341327.0,8.6845,8.7205,8.6575,8.6935,341327.0
2023-05-10 10:50:00,9.67,9.68,9.63,9.65,438823.0,8.7025,8.7115,8.6665,8.6845,438823.0
2023-05-10 11:00:00,9.65,9.69,9.65,9.68,561388.0,8.6845,8.7205,8.6845,8.7115,561388.0
2023-05-10 11:10:00,9.69,9.7,9.65,9.69,636682.0,8.7205,8.7295,8.6845,8.7205,636682.0
2023-05-10 11:20:00,9.69,9.69,9.63,9.65,389699.0,8.7205,8.7205,8.6665,8.6845,389699.0
2023-05-10 11:30:00,9.65,9.67,9.62,9.64,401002.0,8.6845,8.7025,8.6575,8.6755,401002.0
2023-05-10 11:40:00,9.64,9.66,9.62,9.63,378824.0,8.6755,8.6935,8.6575,8.6665,378824.0
2023-05-10 11:50:00,9.63,9.63,9.6,9.6,405023.0,8.6665,8.6665,8.6395,8.6395,405023.0
2023-05-10 12:00:00,9.61,9.61,9.57,9.61,408642.0,8.6485,8.6485,8.6125,8.6485,408642.0
2023-05-10 12:10:00,9.6,9.62,9.59,9.62,312620.0,8.6395,8.6575,8.6305,8.6575,312620.0
2023-05-10 12:20:00,9.62,9.65,9.61,9.63,212947.0,8.6575,8.6845,8.6485,8.6665,212947.0
2023-05-10 12:30:00,9.63,9.63,9.56,9.57,242532.0,8.6665,8.6665,8.6035,8.6125,242532.0
2023-05-10 12:40:00,9.58,9.58,9.55,9.57,177070.0,8.6215,8.6215,8.5945,8.6125,177070.0
2023-05-10 12:50:00,9.56,9.57,9.55,9.55,112785.0,8.6035,8.6125,8.5945,8.5945,112785.0
2023-05-10 13:00:00,9.55,9.56,9.53,9.54,174304.0,8.5945,8.6035,8.5765,8.5855,174304.0
2023-05-10 13:10:00,9.54,9.55,9.51,9.52,323652.0,8.5855,8.5945,8.5585,8.5675,323652.0
2023-05-10 13:20:00,9.52,9.52,9.47,9.49,416997.0,8.5675,8.5675,8.5225,8.5405,416997.0
2023-05-10 13:30:00,9.49,9.5,9.46,9.46,275296.0,8.5405,8.5495,8.5135,8.5135,275296.0
2023-05-10 13:40:00,9.46,9.54,9.46,9.54,437629.0,8.5135,8.5855,8.5135,8.5855,437629.0
2023-05-10 13:50:00,9.54,9.58,9.53,9.56,414815.0,8.5855,8.6215,8.5765,8.6035,414815.0
2023-05-10 14:00:00,9.57,9.59,9.56,9.58,317089.0,8.6125,8.6305,8.6035,8.6215,317089.0
2023-05-10 14:10:00,9.58,9.58,9.55,9.55,188500.0,8.6215,8.6215,8.5945,8.5945,188500.0
2023-05-10 14:20:00,9.55,9.59,9.54,9.58,202831.0,8.5945,8.6305,8.5855,8.6215,202831.0
2023-05-10 14:30:00,9.58,9.6,9.58,9.59,218630.0,8.6215,8.6395,8.6215,8.6305,218630.0
2023-05-10 14:40:00,9.59,9.61,9.53,9.54,286648.0,8.6305,8.6485,8.5765,8.5855,286648.0
2023-05-10 14:50:00,9.53,9.55,9.52,9.52,210592.0,8.5765,8.5945,8.5675,8.5675,210592.0
2023-05-10 15:00:00,9.52,9.54,9.51,9.53,316659.0,8.5675,8.5855,8.5585,8.5765,316659.0
2023-05-10 15:10:00,9.53,9.54,9.51,9.52,289760.0,8.5765,8.5855,8.5585,8.5675,289760.0
2023-05-10 15:20:00,9.52,9.58,9.52,9.56,559242.0,8.5675,8.6215,8.5675,8.6035,559242.0
2023-05-10 15:30:00,9.56,9.59,9.56,9.59,547816.0,8.6035,8.6305,8.6035,8.6305,547816.0
2023-05-10 15:40:00,9.59,9.61,9.58,9.61,559858.0,8.6305,8.6485,8.6215,8.6485,559858.0
2023-05-10 15:50:00,9.6,9.61,9.54,9.57,1289325.0,8.6395,8.6485,8.5855,8.6125,1289325.0
2023-05-11 09:30:00,9.35,9.38,9.22,9.33,1335194.0,8.4145,8.4415,8.2975,8.3965,1335194.0
2023-05-11 09:40:00,9.33,9.48,9.32,9.37,466363.0,8.3965,8.5315,8.3875,8.4325,466363.0
2023-05-11 09:50:00,9.36,9.47,9.35,9.45,453734.0,8.4235,8.5225,8.4145,8.5045,453734.0
2023-05-11 10:00:00,9.45,9.47,9.33,9.33,656819.0,8.5045,8.5225,8.3965,8.3965,656819.0
2023-05-11 10:10:00,9.34,9.38,9.31,9.33,354414.0,8.4055,8.4415,8.3785,8.3965,354414.0
2023-05-11 10:20:00,9.34,9.38,9.3,9.38,442724.0,8.4055,8.4415,8.3695,8.4415,442724.0
2023-05-11 10:30:00,9.38,9.41,9.34,9.35,551887.0,8.4415,8.4685,8.4055,8.4145,551887.0
2023-05-11 10:40:00,9.35,9.43,9.31,9.39,460179.0,8.4145,8.4865,8.3785,8.4505,460179.0
2023-05-11 10:50:00,9.39,9.4,9.36,9.39,423390.0,8.4505,8.4595,8.4235,8.4505,423390.0
2023-05-11 11:00:00,9.39,9.42,9.38,9.4,397454.0,8.4505,8.4775,8.4415,8.4595,397454.0
2023-05-11 11:10:00,9.4,9.4,9.37,9.39,650696.0,8.4595,8.4595,8.4325,8.4505,650696.0
2023-05-11 11:20:00,9.38,9.39,9.34,9.38,232223.0,8.4415,8.4505,8.4055,8.4415,232223.0
2023-05-11 11:30:00,9.38,9.47,9.38,9.46,233507.0,8.4415,8.5225,8.4415,8.5135,233507.0
2023-05-11 11:40:00,9.46,9.52,9.45,9.46,199980.0,8.5135,8.5675,8.5045,8.5135,199980.0
2023-05-11 11:50:00,9.47,9.48,9.43,9.45,269988.0,8.5225,8.5315,8.4865,8.5045,269988.0
2023-05-11 12:00:00,9.45,9.47,9.41,9.43,224042.0,8.5045,8.5225,8.4685,8.4865,224042.0
2023-05-11 12:10:00,9.43,9.44,9.4,9.42,168158.0,8.4865,8.4955,8.4595,8.4775,168158.0
2023-05-11 12:20:00,9.42,9.43,9.39,9.39,246444.0,8.4775,8.4865,8.4505,8.4505,246444.0
2023-05-11 12:30:00,9.4,9.41,9.39,9.41,188715.0,8.4595,8.4685,8.4505,8.4685,188715.0
2023-05-11 12:40:00,9.41,9.42,9.39,9.42,216047.0,8.4685,8.4775,8.4505,8.4775,216047.0
2023-05-11 12:50:00,9.42,9.42,9.39,9.41,199247.0,8.4775,8.4775,8.4505,8.4685,199247.0
2023-05-11 13:00:00,9.41,9.42,9.39,9.39,222139.0,8.4685,8.4775,8.4505,8.4505,222139.0
2023-05-11 13:10:00,9.39,9.45,9.39,9.45,279931.0,8.4505,8.5045,8.4505,8.5045,279931.0
2023-05-11 13:20:00,9.44,9.45,9.4,9.42,296823.0,8.4955,8.5045,8.4595,8.4775,296823.0
2023-05-11 13:30:00,9.41,9.42,9.39,9.39,282031.0,8.4685,8.4775,8.4505,8.4505,282031.0
2023-05-11 13:40:00,9.39,9.4,9.34,9.35,256367.0,8.4505,8.4595,8.4055,8.4145,256367.0
2023-05-11 13:50:00,9.35,9.38,9.35,9.38,206207.0,8.4145,8.4415,8.4145,8.4415,206207.0
2023-05-11 14:00:00,9.38,9.38,9.32,9.34,197648.0,8.4415,8.4415,8.3875,8.4055,197648.0
2023-05-11 14:10:00,9.34,9.35,9.32,9.33,213469.0,8.4055,8.4145,8.3875,8.3965,213469.0
2023-05-11 14:20:00,9.33,9.36,9.31,9.36,254798.0,8.3965,8.4235,8.3785,8.4235,254798.0
2023-05-11 14:30:00,9.36,9.36,9.34,9.36,182248.0,8.4235,8.4235,8.4055,8.4235,182248.0
2023-05-11 14:40:00,9.36,9.36,9.33,9.34,282797.0,8.4235,8.4235,8.3965,8.4055,282797.0
2023-05-11 14:50:00,9.35,9.35,9.31,9.33,371798.0,8.4145,8.4145,8.3785,8.3965,371798.0
2023-05-11 15:00:00,9.34,9.35,9.31,9.34,382653.0,8.4055,8.4145,8.3785,8.4055,382653.0
2023-05-11 15:10:00,9.34,9.34,9.3,9.31,496211.0,8.4055,8.4055,8.3695,8.3785,496211.0
2023-05-11 15:20:00,9.31,9.31,9.29,9.29,670785.0,8.3785,8.3785,8.3605,8.3605,670785.0
2023-05-11 15:30:00,9.29,9.31,9.28,9.3,528007.0,8.3605,8.3785,8.3515,8.3695,528007.0
2023-05-11 15:40:00,9.3,9.32,9.29,9.32,633800.0,8.3695,8.3875,8.3605,8.3875,633800.0
2023-05-11 15:50:00,9.31,9.32,9.26,9.28,1784424.0,8.3785,8.3875,8.3335,8.3515,1784424.0
2023-05-12 09:30:00,9.35,9.37,9.25,9.29,434114.0,8.4145,8.4325,8.3245,8.3605,434114.0
2023-05-12 09:40:00,9.29,9.31,9.2,9.22,367373.0,8.3605,8.3785,8.2795,8.2975,367373.0
2023-05-12 09:50:00,9.21,9.29,9.21,9.22,381259.0,8.2885,8.3605,8.2885,8.2975,381259.0
2023-05-12 10:00:00,9.23,9.25,9.2,9.24,761954.0,8.3065,8.3245,8.2795,8.3155,761954.0
2023-05-12 10:10:00,9.24,9.27,9.21,9.25,343359.0,8.3155,8.3425,8.2885,8.3245,343359.0
2023-05-12 10:20:00,9.25,9.29,9.23,9.26,317397.0,8.3245,8.3605,8.3065,8.3335,317397.0
2023-05-12 10:30:00,9.26,9.29,9.25,9.27,226523.0,8.3335,8.3605,8.3245,8.3425,226523.0
2023-05-12 10:40:00,9.27,9.28,9.23,9.25,289442.0,8.3425,8.3515,8.3065,8.3245,289442.0
2023-05-12 10:50:00,9.25,9.26,9.23,9.26,240608.0,8.3245,8.3335,8.3065,8.3335,240608.0
2023-05-12 11:00:00,9.25,9.3,9.25,9.28,304966.0,8.3245,8.3695,8.3245,8.3515,304966.0
2023-05-12 11:10:00,9.28,9.28,9.22,9.24,230789.0,8.3515,8.3515,8.2975,8.3155,230789.0
2023-05-12 11:20:00,9.24,9.27,9.23,9.25,196831.0,8.3155,8.3425,8.3065,8.3245,196831.0
2023-05-12 11:30:00,9.24,9.26,9.23,9.24,185380.0,8.3155,8.3335,8.3065,8.3155,185380.0
2023-05-12 11:40:00,9.24,9.26,9.23,9.25,202827.0,8.3155,8.3335,8.3065,8.3245,202827.0
2023-05-12 11:50:00,9.25,9.26,9.23,9.23,144617.0,8.3245,8.3335,8.3065,8.3065,144617.0
2023-05-12 12:00:00,9.24,9.25,9.21,9.24,200455.0,8.3155,8.3245,8.2885,8.3155,200455.0
2023-05-12 12:10:00,9.24,9.24,9.21,9.21,158897.0,8.3155,8.3155,8.2885,8.2885,158897.0
2023-05-12 12:20:00,9.21,9.22,9.18,9.18,212298.0,8.2885,8.2975,8.2615,8.2615,212298.0
2023-05-12 12:30:00,9.18,9.24,9.17,9.24,196534.0,8.2615,8.3155,8.2525,8.3155,196534.0
2023-05-12 12:40:00,9.24,9.24,9.17,9.18,301380.0,8.3155,8.3155,8.2525,8.2615,301380.0
2023-05-12 12:50:00,9.18,9.18,9.15,9.16,185608.0,8.2615,8.2615,8.2345,8.2435,185608.0
2023-05-12 13:00:00,9.15,9.17,9.14,9.16,284264.0,8.2345,8.2525,8.2255,8.2435,284264.0
2023-05-12 13:10:00,9.16,9.16,9.13,9.14,277075.0,8.2435,8.2435,8.2165,8.2255,277075.0
2023-05-12 13:20:00,9.15,9.23,9.15,9.22,265626.0,8.2345,8.3065,8.2345,8.2975,265626.0
2023-05-12 13:30:00,9.22,9.24,9.2,9.23,546070.0,8.2975,8.3155,8.2795,8.3065,546070.0
2023-05-12 13:40:00,9.22,9.23,9.17,9.18,232991.0,8.2975,8.3065,8.2525,8.2615,232991.0
2023-05-12 13:50:00,9.18,9.18,9.15,9.18,211709.0,8.2615,8.2615,8.2345,8.2615,211709.0
2023-05-12 14:00:00,9.17,9.2,9.17,9.18,246996.0,8.2525,8.2795,8.2525,8.2615,246996.0
2023-05-12 14:10:00,9.17,9.2,9.17,9.18,212138.0,8.2525,8.2795,8.2525,8.2615,212138.0
2023-05-12 14:20:00,9.18,9.2,9.17,9.19,224448.0,8.2615,8.2795,8.2525,8.2705,224448.0
2023-05-12 14:30:00,9.19,9.21,9.17,9.18,239108.0,8.2705,8.2885,8.2525,8.2615,239108.0
2023-05-12 14:40:00,9.18,9.2,9.16,9.19,271726.0,8.2615,8.2795,8.2435,8.2705,271726.0
2023-05-12 14:50:00,9.19,9.22,9.19,9.2,211564.0,8.2705,8.2975,8.2705,8.2795,211564.0
2023-05-12 15:00:00,9.2,9.21,9.18,9.2,241990.0,8.2795,8.2885,8.2615,8.2795,241990.0
2023-05-12 15:10:00,9.21,9.21,9.18,9.2,464706.0,8.2885,8.2885,8.2615,8.2795,464706.0
2023-05-12 15:20:00,9.2,9.21,9.19,9.2,295079.0,8.2795,8.2885,8.2705,8.2795,295079.0
2023-05-12 15:30:00,9.2,9.24,9.19,9.22,458687.0,8.2795,8.3155,8.2705,8.2975,458687.0
2023-05-12 15:40:00,9.23,9.24,9.21,9.22,495592.0,8.3065,8.3155,8.2885,8.2975,495592.0
2023-05-12 15:50:00,9.22,9.27,9.22,9.27,1298009.0,8.2975,8.3425,8.2975,8.3425,1298009.0
2023-05-15 09:30:00,9.29,9.37,9.26,9.37,432899.0,8.3605,8.4325,8.3335,8.4325,432899.0
2023-05-15 09:40:00,9.37,9.4,9.33,9.36,331323.0,8.4325,8.4595,8.3965,8.4235,331323.0
2023-05-15 09:50:00,9.36,9.44,9.36,9.37,460432.0,8.4235,8.4955,8.4235,8.4325,460432.0
2023-05-15 10:00:00,9.37,9.41,9.35,9.37,774307.0,8.4325,8.4685,8.4145,8.4325,774307.0
2023-05-15 10:10:00,9.37,9.39,9.35,9.36,314957.0,8.4325,8.4505,8.4145,8.4235,314957.0
2023-05-15 10:20:00,9.37,9.39,9.34,9.38,334297.0,8.4325,8.4505,8.4055,8.4415,334297.0
2023-05-15 10:30:00,9.38,9.43,9.36,9.42,244992.0,8.4415,8.4865,8.4235,8.4775,244992.0
2023-05-15 10:40:00,9.42,9.45,9.42,9.43,308816.0,8.4775,8.5045,8.4775,8.4865,308816.0
2023-05-15 10:50:00,9.42,9.5,9.42,9.47,647568.0,8.4775,8.5495,8.4775,8.5225,647568.0
2023-05-15 11:00:00,9.48,9.52,9.47,9.51,266133.0,8.5315,8.5675,8.5225,8.5585,266133.0
2023-05-15 11:10:00,9.52,9.52,9.48,9.5,337474.0,8.5675,8.5675,8.5315,8.5495,337474.0
2023-05-15 11:20:00,9.5,9.51,9.48,9.51,286158.0,8.5495,8.5585,8.5315,8.5585,286158.0
2023-05-15 11:30:00,9.51,9.52,9.47,9.47,222336.0,8.5585,8.5675,8.5225,8.5225,222336.0
2023-05-15 11:40:00,9.47,9.48,9.45,9.46,221520.0,8.5225,8.5315,8.5045,8.5135,221520.0
2023-05-15 11:50:00,9.46,9.46,9.43,9.45,177081.0,8.5135,8.5135,8.4865,8.5045,177081.0
2023-05-15 12:00:00,9.45,9.46,9.44,9.46,170284.0,8.5045,8.5135,8.4955,8.5135,170284.0
2023-05-15 12:10:00,9.45,9.47,9.44,9.46,151855.0,8.5045,8.5225,8.4955,8.5135,151855.0
2023-05-15 12:20:00,9.46,9.48,9.45,9.46,164328.0,8.5135,8.5315,8.5045,8.5135,164328.0
2023-05-15 12:30:00,9.46,9.46,9.44,9.45,256135.0,8.5135,8.5135,8.4955,8.5045,256135.0
2023-05-15 12:40:00,9.44,9.47,9.43,9.46,506407.0,8.4955,8.5225,8.4865,8.5135,506407.0
2023-05-15 12:50:00,9.46,9.52,9.45,9.52,492391.0,8.5135,8.5675,8.5045,8.5675,492391.0
2023-05-15 13:00:00,9.52,9.52,9.5,9.51,183446.0,8.5675,8.5675,8.5495,8.5585,183446.0
2023-05-15 13:10:00,9.52,9.53,9.51,9.53,155498.0,8.5675,8.5765,8.5585,8.5765,155498.0
2023-05-15 13:20:00,9.52,9.57,9.52,9.53,325818.0,8.5675,8.6125,8.5675,8.5765,325818.0
2023-05-15 13:30:00,9.53,9.55,9.51,9.52,182900.0,8.5765,8.5945,8.5585,8.5675,182900.0
2023-05-15 13:40:00,9.52,9.52,9.49,9.51,397404.0,8.5675,8.5675,8.5405,8.5585,397404.0
2023-05-15 13:50:00,9.51,9.54,9.5,9.54,112547.0,8.5585,8.5855,8.5495,8.5855,112547.0
2023-05-15 14:00:00,9.54,9.54,9.51,9.52,193060.0,8.5855,8.5855,8.5585,8.5675,193060.0
2023-05-15 14:10:00,9.52,9.52,9.5,9.51,206784.0,8.5675,8.5675,8.5495,8.5585,206784.0
2023-05-15 14:20:00,9.51,9.52,9.5,9.51,157923.0,8.5585,8.5675,8.5495,8.5585,157923.0
2023-05-15 14:30:00,9.5,9.53,9.5,9.53,215350.0,8.5495,8.5765,8.5495,8.5765,215350.0
2023-05-15 14:40:00,9.53,9.55,9.52,9.54,189703.0,8.5765,8.5945,8.5675,8.5855,189703.0
2023-05-15 14:50:00,9.54,9.54,9.52,9.53,152052.0,8.5855,8.5855,8.5675,8.5765,152052.0
2023-05-15 15:00:00,9.53,9.58,9.52,9.57,288432.0,8.5765,8.6215,8.5675,8.6125,288432.0
2023-05-15 15:10:00,9.57,9.57,9.54,9.56,236268.0,8.6125,8.6125,8.5855,8.6035,236268.0
2023-05-15 15:20:00,9.56,9.58,9.55,9.57,443618.0,8.6035,8.6215,8.5945,8.6125,443618.0
2023-05-15 15:30:00,9.57,9.57,9.54,9.55,375315.0,8.6125,8.6125,8.5855,8.5945,375315.0
2023-05-15 15:40:00,9.56,9.56,9.53,9.54,400520.0,8.6035,8.6035,8.5765,8.5855,400520.0
2023-05-15 15:50:00,9.54,9.56,9.53,9.55,1077242.0,8.5855,8.6035,8.5765,8.5945,1077242.0
2023-05-16 09:30:00,9.71,9.72,9.58,9.65,706377.0,8.7385,8.7475,8.6215,8.6845,706377.0
2023-05-16 09:40:00,9.64,9.7,9.59,9.62,853649.0,8.6755,8.7295,8.6305,8.6575,853649.0
2023-05-16 09:50:00,9.62,9.64,9.54,9.57,807191.0,8.6575,8.6755,8.5855,8.6125,807191.0
2023-05-16 10:00:00,9.56,9.58,9.53,9.54,229928.0,8.6035,8.6215,8.5765,8.5855,229928.0
2023-05-16 10:10:00,9.55,9.57,9.52,9.57,230388.0,8.5945,8.6125,8.5675,8.6125,230388.0
2023-05-16 10:20:00,9.57,9.59,9.53,9.57,203879.0,8.6125,8.6305,8.5765,8.6125,203879.0
2023-05-16 10:30:00,9.57,9.61,9.55,9.61,281956.0,8.6125,8.6485,8.5945,8.6485,281956.0
2023-05-16 10:40:00,9.61,9.66,9.6,9.64,299393.0,8.6485,8.6935,8.6395,8.6755,299393.0
2023-05-16 10:50:00,9.65,9.66,9.63,9.66,277352.0,8.6845,8.6935,8.6665,8.6935,277352.0
2023-05-16 11:00:00,9.66,9.68,9.6,9.61,222414.0,8.6935,8.7115,8.6395,8.6485,222414.0
2023-05-16 11:10:00,9.6,9.61,9.59,9.61,147461.0,8.6395,8.6485,8.6305,8.6485,147461.0
2023-05-16 11:20:00,9.61,9.62,9.6,9.62,182937.0,8.6485,8.6575,8.6395,8.6575,182937.0
2023-05-16 11:30:00,9.62,9.62,9.58,9.6,161462.0,8.6575,8.6575,8.6215,8.6395,161462.0
2023-05-16 11:40:00,9.6,9.61,9.58,9.61,154254.0,8.6395,8.6485,8.6215,8.6485,154254.0
2023-05-16 11:50:00,9.61,9.62,9.58,9.59,91309.0,8.6485,8.6575,8.6215,8.6305,91309.0
2023-05-16 12:00:00,9.59,9.59,9.58,9.59,99951.0,8.6305,8.6305,8.6215,8.6305,99951.0
2023-05-16 12:10:00,9.59,9.6,9.58,9.59,82192.0,8.6305,8.6395,8.6215,8.6305,82192.0
2023-05-16 12:20:00,9.59,9.59,9.55,9.57,190806.0,8.6305,8.6305,8.5945,8.6125,190806.0
2023-05-16 12:30:00,9.57,9.57,9.55,9.55,103536.0,8.6125,8.6125,8.5945,8.5945,103536.0
2023-05-16 12:40:00,9.56,9.57,9.52,9.53,167247.0,8.6035,8.6125,8.5675,8.5765,167247.0
2023-05-16 12:50:00,9.54,9.56,9.53,9.55,98381.0,8.5855,8.6035,8.5765,8.5945,98381.0
2023-05-16 13:00:00,9.55,9.56,9.54,9.54,58729.0,8.5945,8.6035,8.5855,8.5855,58729.0
2023-05-16 13:10:00,9.54,9.56,9.54,9.54,110256.0,8.5855,8.6035,8.5855,8.5855,110256.0
2023-05-16 13:20:00,9.54,9.55,9.5,9.52,167782.0,8.5855,8.5945,8.5495,8.5675,167782.0
2023-05-16 13:30:00,9.52,9.52,9.51,9.52,64320.0,8.5675,8.5675,8.5585,8.5675,64320.0
2023-05-16 13:40:00,9.51,9.52,9.49,9.52,177739.0,8.5585,8.5675,8.5405,8.5675,177739.0
2023-05-16 13:50:00,9.52,9.53,9.5,9.53,143772.0,8.5675,8.5765,8.5495,8.5765,143772.0
2023-05-16 14:00:00,9.53,9.53,9.5,9.52,86489.0,8.5765,8.5765,8.5495,8.5675,86489.0
2023-05-16 14:10:00,9.52,9.53,9.51,9.53,67606.0,8.5675,8.5765,8.5585,8.5765,67606.0
2023-05-16 14:20:00,9.53,9.53,9.51,9.53,107763.0,8.5765,8.5765,8.5585,8.5765,107763.0
2023-05-16 14:30:00,9.52,9.54,9.5,9.54,168944.0,8.5675,8.5855,8.5495,8.5855,168944.0
2023-05-16 14:40:00,9.54,9.58,9.53,9.58,487439.0,8.5855,8.6215,8.5765,8.6215,487439.0
2023-05-16 14:50:00,9.58,9.59,9.56,9.58,212516.0,8.6215,8.6305,8.6035,8.6215,212516.0
2023-05-16 15:00:00,9.58,9.58,9.56,9.58,73349.0,8.6215,8.6215,8.6035,8.6215,73349.0
2023-05-16 15:10:00,9.58,9.58,9.55,9.55,132472.0,8.6215,8.6215,8.5945,8.5945,132472.0
2023-05-16 15:20:00,9.55,9.56,9.54,9.55,169956.0,8.5945,8.6035,8.5855,8.5945,169956.0
2023-05-16 15:30:00,9.55,9.56,9.52,9.52,453194.0,8.5945,8.6035,8.5675,8.5675,453194.0
2023-05-16 15:40:00,9.53,9.54,9.51,9.53,437726.0,8.5765,8.5855,8.5585,8.5765,437726.0
2023-05-16 15:50:00,9.53,9.53,9.48,9.49,1002169.0,8.5765,8.5765,8.5315,8.5405,1002169.0
2023-05-17 09:30:00,9.69,9.76,9.66,9.76,504111.0,8.7205,8.7835,8.6935,8.7835,504111.0
2023-05-17 09:40:00,9.76,9.78,9.7,9.74,367163.0,8.7835,8.8015,8.7295,8.7655,367163.0
2023-05-17 09:50:00,9.73,9.8,9.71,9.76,544076.0,8.7565,8.8195,8.7385,8.7835,544076.0
2023-05-17 10:00:00,9.77,9.78,9.72,9.75,302514.0,8.7925,8.8015,8.7475,8.7745,302514.0
2023-05-17 10:10:00,9.75,9.77,9.71,9.75,416140.0,8.7745,8.7925,8.7385,8.7745,416140.0
2023-05-17 10:20:00,9.74,9.85,9.74,9.85,233346.0,8.7655,8.8644,8.7655,8.8644,233346.0
2023-05-17 10:30:00,9.85,9.87,9.8,9.83,415060.0,8.8644,8.8824,8.8195,8.8465,415060.0
2023-05-17 10:40:00,9.83,9.85,9.79,9.81,494841.0,8.8465,8.8644,8.8105,8.8285,494841.0
2023-05-17 10:50:00,9.82,9.85,9.8,9.81,257373.0,8.8375,8.8644,8.8195,8.8285,257373.0
2023-05-17 11:00:00,9.82,9.89,9.81,9.88,271471.0,8.8375,8.9004,8.8285,8.8914,271471.0
2023-05-17 11:10:00,9.88,9.94,9.87,9.91,247770.0,8.8914,8.9454,8.8824,8.9184,247770.0
2023-05-17 11:20:00,9.91,9.98,9.9,9.96,541053.0,8.9184,8.9814,8.9094,8.9634,541053.0
2023-05-17 11:30:00,9.95,9.96,9.9,9.95,239226.0,8.9544,8.9634,8.9094,8.9544,239226.0
2023-05-17 11:40:00,9.94,9.99,9.93,9.96,233241.0,8.9454,8.9904,8.9364,8.9634,233241.0
2023-05-17 11:50:00,9.96,9.99,9.93,9.95,264157.0,8.9634,8.9904,8.9364,8.9544,264157.0
2023-05-17 12:00:00,9.95,9.96,9.93,9.94,212659.0,8.9544,8.9634,8.9364,8.9454,212659.0
2023-05-17 12:10:00,9.94,9.95,9.91,9.92,241588.0,8.9454,8.9544,8.9184,8.9274,241588.0
2023-05-17 12:20:00,9.92,9.95,9.91,9.95,227440.0,8.9274,8.9544,8.9184,8.9544,227440.0
2023-05-17 12:30:00,9.95,9.98,9.93,9.96,240485.0,8.9544,8.9814,8.9364,8.9634,240485.0
2023-05-17 12:40:00,9.97,10.05,9.96,10.04,403614.0,8.9724,9.0444,8.9634,9.0354,403614.0
2023-05-17 12:50:00,10.04,10.04,10.01,10.03,225532.0,9.0354,9.0354,9.0084,9.0264,225532.0
2023-05-17 13:00:00,10.03,10.06,10.02,10.04,257579.0,9.0264,9.0534,9.0174,9.0354,257579.0
2023-05-17 13:10:00,10.04,10.04,9.99,10.0,215112.0,9.0354,9.0354,8.9904,8.9994,215112.0
2023-05-17 13:20:00,10.0,10.03,9.99,10.0,286196.0,8.9994,9.0264,8.9904,8.9994,286196.0
2023-05-17 13:30:00,10.0,10.05,10.0,10.02,119934.0,8.9994,9.0444,8.9994,9.0174,119934.0
2023-05-17 13:40:00,10.02,10.02,10.0,10.0,225265.0,9.0174,9.0174,8.9994,8.9994,225265.0
2023-05-17 13:50:00,10.01,10.02,9.97,9.98,397484.0,9.0084,9.0174,8.9724,8.9814,397484.0
2023-05-17 14:00:00,9.98,9.99,9.95,9.99,203784.0,8.9814,8.9904,8.9544,8.9904,203784.0
2023-05-17 14:10:00,9.99,10.03,9.99,10.02,133733.0,8.9904,9.0264,8.9904,9.0174,133733.0
2023-05-17 14:20:00,10.02,10.02,9.99,10.01,187153.0,9.0174,9.0174,8.9904,9.0084,187153.0
2023-05-17 14:30:00,10.02,10.02,9.97,10.0,230401.0,9.0174,9.0174,8.9724,8.9994,230401.0
2023-05-17 14:40:00,10.0,10.02,9.99,10.02,102201.0,8.9994,9.0174,8.9904,9.0174,102201.0
2023-05-17 14:50:00,10.02,10.02,9.98,9.99,129410.0,9.0174,9.0174,8.9814,8.9904,129410.0
2023-05-17 15:00:00,10.0,10.03,9.99,10.03,152965.0,8.9994,9.0264,8.9904,9.0264,152965.0
2023-05-17 15:10:00,10.03,10.05,10.02,10.03,220479.0,9.0264,9.0444,9.0174,9.0264,220479.0
2023-05-17 15:20:00,10.03,10.03,10.01,10.02,200079.0,9.0264,9.0264,9.0084,9.0174,200079.0
2023-05-17 15:30:00,10.02,10.04,9.99,10.03,287028.0,9.0174,9.0354,8.9904,9.0264,287028.0
2023-05-17 15:40:00,10.03,10.07,10.02,10.07,452994.0,9.0264,9.0624,9.0174,9.0624,452994.0
2023-05-17 15:50:00,10.07,10.08,10.03,10.04,1348914.0,9.0624,9.0714,9.0264,9.0354,1348914.0
2023-05-18 09:30:00,10.06,10.06,9.93,9.99,566403.0,9.0534,9.0534,8.9364,8.9904,566403.0
2023-05-18 09:40:00,9.98,10.04,9.97,9.99,421537.0,8.9814,9.0354,8.9724,8.9904,421537.0
2023-05-18 09:50:00,9.98,9.98,9.9,9.94,539584.0,8.9814,8.9814,8.9094,8.9454,539584.0
2023-05-18 10:00:00,9.94,9.98,9.93,9.96,355342.0,8.9454,8.9814,8.9364,8.9634,355342.0
2023-05-18 10:10:00,9.96,10.09,9.96,10.09,254826.0,8.9634,9.0804,8.9634,9.0804,254826.0
2023-05-18 10:20:00,10.09,10.15,10.07,10.15,343799.0,9.0804,9.1344,9.0624,9.1344,343799.0
2023-05-18 10:30:00,10.15,10.16,10.07,10.09,394061.0,9.1344,9.1434,9.0624,9.0804,394061.0
2023-05-18 10:40:00,10.09,10.1,10.05,10.08,242053.0,9.0804,9.0894,9.0444,9.0714,242053.0
2023-05-18 10:50:00,10.07,10.08,10.03,10.05,171730.0,9.0624,9.0714,9.0264,9.0444,171730.0
2023-05-18 11:00:00,10.05,10.08,10.03,10.05,1367954.0,9.0444,9.0714,9.0264,9.0444,1367954.0
2023-05-18 11:10:00,10.04,10.06,10.0,10.04,572036.0,9.0354,9.0534,8.9994,9.0354,572036.0
2023-05-18 11:20:00,10.04,10.05,10.0,10.02,565155.0,9.0354,9.0444,8.9994,9.0174,565155.0
2023-05-18 11:30:00,10.03,10.06,10.02,10.05,994630.0,9.0264,9.0534,9.0174,9.0444,994630.0
2023-05-18 11:40:00,10.04,10.08,10.03,10.04,425076.0,9.0354,9.0714,9.0264,9.0354,425076.0
2023-05-18 11:50:00,10.04,10.07,10.02,10.04,251294.0,9.0354,9.0624,9.0174,9.0354,251294.0
2023-05-18 12:00:00,10.03,10.04,10.01,10.03,193009.0,9.0264,9.0354,9.0084,9.0264,193009.0
2023-05-18 12:10:00,10.03,10.03,10.0,10.03,185772.0,9.0264,9.0264,8.9994,9.0264,185772.0
2023-05-18 12:20:00,10.03,10.05,10.01,10.03,346224.0,9.0264,9.0444,9.0084,9.0264,346224.0
2023-05-18 12:30:00,10.03,10.05,10.02,10.04,174489.0,9.0264,9.0444,9.0174,9.0354,174489.0
2023-05-18 12:40:00,10.04,10.05,10.02,10.04,121567.0,9.0354,9.0444,9.0174,9.0354,121567.0
2023-05-18 12:50:00,10.04,10.05,10.01,10.04,225638.0,9.0354,9.0444,9.0084,9.0354,225638.0
2023-05-18 13:00:00,10.04,10.06,10.03,10.05,224527.0,9.0354,9.0534,9.0264,9.0444,224527.0
2023-05-18 13:10:00,10.05,10.07,10.04,10.06,171240.0,9.0444,9.0624,9.0354,9.0534,171240.0
2023-05-18 13:20:00,10.05,10.1,10.05,10.05,345932.0,9.0444,9.0894,9.0444,9.0444,345932.0
2023-05-18 13:30:00,10.05,10.08,10.04,10.07,180326.0,9.0444,9.0714,9.0354,9.0624,180326.0
2023-05-18 13:40:00,10.07,10.07,10.04,10.05,107174.0,9.0624,9.0624,9.0354,9.0444,107174.0
2023-05-18 13:50:00,10.05,10.06,10.03,10.04,162088.0,9.0444,9.0534,9.0264,9.0354,162088.0
2023-05-18 14:00:00,10.04,10.07,10.04,10.07,135495.0,9.0354,9.0624,9.0354,9.0624,135495.0
2023-05-18 14:10:00,10.07,10.09,10.05,10.08,219721.0,9.0624,9.0804,9.0444,9.0714,219721.0
2023-05-18 14:20:00,10.08,10.13,10.07,10.11,132143.0,9.0714,9.1164,9.0624,9.0984,132143.0
2023-05-18 14:30:00,10.12,10.12,10.11,10.12,121064.0,9.1074,9.1074,9.0984,9.1074,121064.0
2023-05-18 14:40:00,10.12,10.14,10.11,10.13,152649.0,9.1074,9.1254,9.0984,9.1164,152649.0
2023-05-18 14:50:00,10.13,10.16,10.12,10.15,489123.0,9.1164,9.1434,9.1074,9.1344,489123.0
2023-05-18 15:00:00,10.15,10.17,10.14,10.17,837267.0,9.1344,9.1524,9.1254,9.1524,837267.0
2023-05-18 15:10:00,10.17,10.18,10.16,10.18,211541.0,9.1524,9.1614,9.1434,9.1614,211541.0
2023-05-18 15:20:00,10.18,10.18,10.15,10.17,459920.0,9.1614,9.1614,9.1344,9.1524,459920.0
2023-05-18 15:30:00,10.17,10.19,10.16,10.18,321128.0,9.1524,9.1704,9.1434,9.1614,321128.0
2023-05-18 15:40:00,10.18,10.21,10.17,10.21,355110.0,9.1614,9.1884,9.1524,9.1884,355110.0
2023-05-18 15:50:00,10.21,10.24,10.2,10.24,1549635.0,9.1884,9.2154,9.1794,9.2154,1549635.0
2023-05-19 09:30:00,10.28,10.33,10.23,10.24,564170.0,9.2514,9.2964,9.2064,9.2154,564170.0
2023-05-19 09:40:00,10.24,10.26,10.2,10.21,372720.0,9.2154,9.2334,9.1794,9.1884,372720.0
2023-05-19 09:50:00,10.21,10.29,10.19,10.26,376290.0,9.1884,9.2604,9.1704,9.2334,376290.0
2023-05-19 10:00:00,10.27,10.29,10.25,10.28,429370.0,9.2424,9.2604,9.2244,9.2514,429370.0
2023-05-19 10:10:00,10.27,10.32,10.25,10.3,352834.0,9.2424,9.2874,9.2244,9.2694,352834.0
2023-05-19 10:20:00,10.3,10.36,10.3,10.36,429906.0,9.2694,9.3234,9.2694,9.3234,429906.0
2023-05-19 10:30:00,10.36,10.36,10.31,10.32,269487.0,9.3234,9.3234,9.2784,9.2874,269487.0
2023-05-19 10:40:00,10.32,10.32,10.29,10.3,270529.0,9.2874,9.2874,9.2604,9.2694,270529.0
2023-05-19 10:50:00,10.31,10.34,10.3,10.33,215403.0,9.2784,9.3054,9.2694,9.2964,215403.0
2023-05-19 11:00:00,10.33,10.34,10.27,10.28,347538.0,9.2964,9.3054,9.2424,9.2514,347538.0
2023-05-19 11:10:00,10.27,10.28,10.0,10.05,673932.0,9.2424,9.2514,8.9994,9.0444,673932.0
2023-05-19 11:20:00,10.04,10.12,10.04,10.08,319799.0,9.0354,9.1074,9.0354,9.0714,319799.0
2023-05-19 11:30:00,10.08,10.11,10.04,10.05,420598.0,9.0714,9.0984,9.0354,9.0444,420598.0
2023-05-19 11:40:00,10.05,10.09,10.01,10.09,297899.0,9.0444,9.0804,9.0084,9.0804,297899.0
2023-05-19 11:50:00,10.09,10.12,10.07,10.08,370750.0,9.0804,9.1074,9.0624,9.0714,370750.0
2023-05-19 12:00:00,10.08,10.15,10.07,10.12,400340.0,9.0714,9.1344,9.0624,9.1074,400340.0
2023-05-19 12:10:00,10.12,10.16,10.1,10.15,195579.0,9.1074,9.1434,9.0894,9.1344,195579.0
2023-05-19 12:20:00,10.15,10.15,10.11,10.13,178418.0,9.1344,9.1344,9.0984,9.1164,178418.0
2023-05-19 12:30:00,10.12,10.13,10.08,10.13,182777.0,9.1074,9.1164,9.0714,9.1164,182777.0
2023-05-19 12:40:00,10.12,10.16,10.12,10.15,141986.0,9.1074,9.1434,9.1074,9.1344,141986.0
2023-05-19 12:50:00,10.15,10.16,10.13,10.16,127963.0,9.1344,9.1434,9.1164,9.1434,127963.0
2023-05-19 13:00:00,10.16,10.18,10.14,10.17,195570.0,9.1434,9.1614,9.1254,9.1524,195570.0
2023-05-19 13:10:00,10.17,10.19,10.16,10.18,113642.0,9.1524,9.1704,9.1434,9.1614,113642.0
2023-05-19 13:20:00,10.18,10.18,10.14,10.16,163486.0,9.1614,9.1614,9.1254,9.1434,163486.0
2023-05-19 13:30:00,10.16,10.17,10.14,10.15,186459.0,9.1434,9.1524,9.1254,9.1344,186459.0
2023-05-19 13:40:00,10.15,10.18,10.15,10.17,156257.0,9.1344,9.1614,9.1344,9.1524,156257.0
2023-05-19 13:50:00,10.16,10.17,10.14,10.15,124156.0,9.1434,9.1524,9.1254,9.1344,124156.0
2023-05-19 14:00:00,10.15,10.17,10.12,10.16,187534.0,9.1344,9.1524,9.1074,9.1434,187534.0
2023-05-19 14:10:00,10.16,10.18,10.14,10.18,144051.0,9.1434,9.1614,9.1254,9.1614,144051.0
2023-05-19 14:20:00,10.18,10.18,10.15,10.17,137730.0,9.1614,9.1614,9.1344,9.1524,137730.0
2023-05-19 14:30:00,10.17,10.18,10.16,10.17,245741.0,9.1524,9.1614,9.1434,9.1524,245741.0
2023-05-19 14:40:00,10.18,10.18,10.17,10.18,145156.0,9.1614,9.1614,9.1524,9.1614,145156.0
2023-05-19 14:50:00,10.18,10.19,10.17,10.19,152345.0,9.1614,9.1704,9.1524,9.1704,152345.0
2023-05-19 15:00:00,10.19,10.2,10.16,10.17,163436.0,9.1704,9.1794,9.1434,9.1524,163436.0
2023-05-19 15:10:00,10.17,10.19,10.16,10.18,149256.0,9.1524,9.1704,9.1434,9.1614,149256.0
2023-05-19 15:20:00,10.18,10.18,10.14,10.16,233641.0,9.1614,9.1614,9.1254,9.1434,233641.0
2023-05-19 15:30:00,10.16,10.17,10.15,10.16,235744.0,9.1434,9.1524,9.1344,9.1434,235744.0
2023-05-19 15:40:00,10.16,10.17,10.14,10.15,488583.0,9.1434,9.1524,9.1254,9.1344,488583.0
2023-05-19 15:50:00,10.15,10.19,10.14,10.17,951876.0,9.1344,9.1704,9.1254,9.1524,951876.0
2023-05-22 09:30:00,10.26,10.3,10.21,10.25,322759.0,9.2334,9.2694,9.1884,9.2244,322759.0
2023-05-22 09:40:00,10.25,10.27,10.14,10.17,463198.0,9.2244,9.2424,9.1254,9.1524,463198.0
2023-05-22 09:50:00,10.17,10.25,10.16,10.24,291947.0,9.1524,9.2244,9.1434,9.2154,291947.0
2023-05-22 10:00:00,10.24,10.27,10.19,10.21,468546.0,9.2154,9.2424,9.1704,9.1884,468546.0
2023-05-22 10:10:00,10.21,10.35,10.21,10.35,283679.0,9.1884,9.3144,9.1884,9.3144,283679.0
2023-05-22 10:20:00,10.35,10.37,10.29,10.35,426386.0,9.3144,9.3324,9.2604,9.3144,426386.0
2023-05-22 10:30:00,10.35,10.38,10.34,10.36,207036.0,9.3144,9.3414,9.3054,9.3234,207036.0
2023-05-22 10:40:00,10.36,10.37,10.31,10.32,148444.0,9.3234,9.3324,9.2784,9.2874,148444.0
2023-05-22 10:50:00,10.32,10.35,10.23,10.27,255640.0,9.2874,9.3144,9.2064,9.2424,255640.0
2023-05-22 11:00:00,10.27,10.33,10.26,10.32,152872.0,9.2424,9.2964,9.2334,9.2874,152872.0
2023-05-22 11:10:00,10.31,10.32,10.28,10.3,154494.0,9.2784,9.2874,9.2514,9.2694,154494.0
2023-05-22 11:20:00,10.29,10.36,10.29,10.34,203239.0,9.2604,9.3234,9.2604,9.3054,203239.0
2023-05-22 11:30:00,10.35,10.37,10.33,10.37,187511.0,9.3144,9.3324,9.2964,9.3324,187511.0
2023-05-22 11:40:00,10.37,10.38,10.35,10.36,131055.0,9.3324,9.3414,9.3144,9.3234,131055.0
2023-05-22 11:50:00,10.37,10.4,10.36,10.4,181975.0,9.3324,9.3594,9.3234,9.3594,181975.0
2023-05-22 12:00:00,10.4,10.43,10.38,10.43,227436.0,9.3594,9.3864,9.3414,9.3864,227436.0
2023-05-22 12:10:00,10.43,10.45,10.42,10.45,171992.0,9.3864,9.4044,9.3774,9.4044,171992.0
2023-05-22 12:20:00,10.45,10.48,10.43,10.46,172149.0,9.4044,9.4314,9.3864,9.4134,172149.0
2023-05-22 12:30:00,10.45,10.49,10.43,10.44,223625.0,9.4044,9.4404,9.3864,9.3954,223625.0
2023-05-22 12:40:00,10.44,10.45,10.41,10.42,249408.0,9.3954,9.4044,9.3684,9.3774,249408.0
2023-05-22 12:50:00,10.43,10.44,10.41,10.43,82755.0,9.3864,9.3954,9.3684,9.3864,82755.0
2023-05-22 13:00:00,10.44,10.46,10.43,10.45,133644.0,9.3954,9.4134,9.3864,9.4044,133644.0
2023-05-22 13:10:00,10.45,10.45,10.39,10.42,259302.0,9.4044,9.4044,9.3504,9.3774,259302.0
2023-05-22 13:20:00,10.42,10.43,10.41,10.42,74306.0,9.3774,9.3864,9.3684,9.3774,74306.0
2023-05-22 13:30:00,10.41,10.45,10.41,10.45,134425.0,9.3684,9.4044,9.3684,9.4044,134425.0
2023-05-22 13:40:00,10.45,10.48,10.44,10.46,298432.0,9.4044,9.4314,9.3954,9.4134,298432.0
2023-05-22 13:50:00,10.46,10.47,10.44,10.46,145256.0,9.4134,9.4224,9.3954,9.4134,145256.0
2023-05-22 14:00:00,10.45,10.46,10.45,10.46,85181.0,9.4044,9.4134,9.4044,9.4134,85181.0
2023-05-22 14:10:00,10.46,10.47,10.45,10.46,259511.0,9.4134,9.4224,9.4044,9.4134,259511.0
2023-05-22 14:20:00,10.47,10.5,10.46,10.49,202740.0,9.4224,9.4494,9.4134,9.4404,202740.0
2023-05-22 14:30:00,10.5,10.51,10.49,10.51,82788.0,9.4494,9.4584,9.4404,9.4584,82788.0
2023-05-22 14:40:00,10.51,10.54,10.5,10.54,214534.0,9.4584,9.4854,9.4494,9.4854,214534.0
2023-05-22 14:50:00,10.54,10.56,10.53,10.54,314039.0,9.4854,9.5034,9.4764,9.4854,314039.0
2023-05-22 15:00:00,10.54,10.55,10.5,10.51,256280.0,9.4854,9.4944,9.4494,9.4584,256280.0
2023-05-22 15:10:00,10.51,10.54,10.5,10.54,253689.0,9.4584,9.4854,9.4494,9.4854,253689.0
2023-05-22 15:20:00,10.54,10.54,10.49,10.5,376046.0,9.4854,9.4854,9.4404,9.4494,376046.0
2023-05-22 15:30:00,10.51,10.54,10.49,10.51,361498.0,9.4584,9.4854,9.4404,9.4584,361498.0
2023-05-22 15:40:00,10.51,10.53,10.5,10.51,387467.0,9.4584,9.4764,9.4494,9.4584,387467.0
2023-05-22 15:50:00,10.51,10.54,10.5,10.54,645493.0,9.4584,9.4854,9.4494,9.4854,645493.0
2023-05-23 09:30:00,10.57,10.66,10.57,10.63,480287.0,9.5124,9.5934,9.5124,9.5664,480287.0
2023-05-23 09:40:00,10.62,10.71,10.61,10.7,396909.0,9.5574,9.6384,9.5484,9.6294,396909.0
2023-05-23 09:50:00,10.69,10.7,10.65,10.67,227172.0,9.6204,9.6294,9.5844,9.6024,227172.0
2023-05-23 10:00:00,10.67,10.69,10.62,10.68,286053.0,9.6024,9.6204,9.5574,9.6114,286053.0
2023-05-23 10:10:00,10.68,10.73,10.65,10.68,372307.0,9.6114,9.6564,9.5844,9.6114,372307.0
2023-05-23 10:20:00,10.69,10.8,10.66,10.8,404900.0,9.6204,9.7194,9.5934,9.7194,404900.0
2023-05-23 10:30:00,10.8,10.84,10.77,10.84,489560.0,9.7194,9.7554,9.6924,9.7554,489560.0
2023-05-23 10:40:00,10.84,10.85,10.74,10.77,419725.0,9.7554,9.7644,9.6654,9.6924,419725.0
2023-05-23 10:50:00,10.77,10.78,10.73,10.78,348570.0,9.6924,9.7014,9.6564,9.7014,348570.0
2023-05-23 11:00:00,10.78,10.82,10.76,10.8,459728.0,9.7014,9.7374,9.6834,9.7194,459728.0
2023-05-23 11:10:00,10.8,10.82,10.78,10.79,376072.0,9.7194,9.7374,9.7014,9.7104,376072.0
2023-05-23 11:20:00,10.79,10.81,10.77,10.8,220186.0,9.7104,9.7284,9.6924,9.7194,220186.0
2023-05-23 11:30:00,10.8,10.85,10.8,10.84,184253.0,9.7194,9.7644,9.7194,9.7554,184253.0
2023-05-23 11:40:00,10.85,10.85,10.77,10.8,167279.0,9.7644,9.7644,9.6924,9.7194,167279.0
2023-05-23 11:50:00,10.8,10.83,10.8,10.82,199438.0,9.7194,9.7464,9.7194,9.7374,199438.0
2023-05-23 12:00:00,10.82,10.83,10.77,10.77,129056.0,9.7374,9.7464,9.6924,9.6924,129056.0
2023-05-23 12:10:00,10.78,10.79,10.73,10.74,195510.0,9.7014,9.7104,9.6564,9.6654,195510.0
2023-05-23 12:20:00,10.74,10.77,10.74,10.76,151933.0,9.6654,9.6924,9.6654,9.6834,151933.0
2023-05-23 12:30:00,10.76,10.76,10.67,10.68,103994.0,9.6834,9.6834,9.6024,9.6114,103994.0
2023-05-23 12:40:00,10.68,10.69,10.64,10.68,210609.0,9.6114,9.6204,9.5754,9.6114,210609.0
2023-05-23 12:50:00,10.67,10.69,10.65,10.67,164242.0,9.6024,9.6204,9.5844,9.6024,164242.0
2023-05-23 13:00:00,10.67,10.72,10.67,10.72,137421.0,9.6024,9.6474,9.6024,9.6474,137421.0
2023-05-23 13:10:00,10.72,10.76,10.7,10.76,150170.0,9.6474,9.6834,9.6294,9.6834,150170.0
2023-05-23 13:20:00,10.76,10.77,10.71,10.71,279169.0,9.6834,9.6924,9.6384,9.6384,279169.0
2023-05-23 13:30:00,10.71,10.72,10.68,10.71,170390.0,9.6384,9.6474,9.6114,9.6384,170390.0
2023-05-23 13:40:00,10.71,10.74,10.7,10.7,137920.0,9.6384,9.6654,9.6294,9.6294,137920.0
2023-05-23 13:50:00,10.71,10.72,10.68,10.71,107945.0,9.6384,9.6474,9.6114,9.6384,107945.0
2023-05-23 14:00:00,10.7,10.72,10.69,10.7,110655.0,9.6294,9.6474,9.6204,9.6294,110655.0
2023-05-23 14:10:00,10.7,10.7,10.63,10.63,200626.0,9.6294,9.6294,9.5664,9.5664,200626.0
2023-05-23 14:20:00,10.63,10.64,10.6,10.61,207606.0,9.5664,9.5754,9.5394,9.5484,207606.0
2023-05-23 14:30:00,10.62,10.66,10.61,10.62,121946.0,9.5574,9.5934,9.5484,9.5574,121946.0
2023-05-23 14:40:00,10.62,10.64,10.6,10.61,187247.0,9.5574,9.5754,9.5394,9.5484,187247.0
2023-05-23 14:50:00,10.61,10.65,10.61,10.64,167135.0,9.5484,9.5844,9.5484,9.5754,167135.0
2023-05-23 15:00:00,10.63,10.64,10.6,10.61,240824.0,9.5664,9.5754,9.5394,9.5484,240824.0
2023-05-23 15:10:00,10.61,10.63,10.58,10.58,240092.0,9.5484,9.5664,9.5214,9.5214,240092.0
2023-05-23 15:20:00,10.58,10.61,10.58,10.6,272026.0,9.5214,9.5484,9.5214,9.5394,272026.0
2023-05-23 15:30:00,10.6,10.6,10.58,10.58,421817.0,9.5394,9.5394,9.5214,9.5214,421817.0
2023-05-23 15:40:00,10.58,10.6,10.56,10.57,760920.0,9.5214,9.5394,9.5034,9.5124,760920.0
2023-05-23 15:50:00,10.57,10.58,10.53,10.53,1296250.0,9.5124,9.5214,9.4764,9.4764,1296250.0
2023-05-24 09:30:00,10.41,10.5,10.37,10.38,347758.0,9.3684,9.4494,9.3324,9.3414,347758.0
2023-05-24 09:40:00,10.39,10.4,10.32,10.36,287935.0,9.3504,9.3594,9.2874,9.3234,287935.0
2023-05-24 09:50:00,10.36,10.37,10.31,10.34,274563.0,9.3234,9.3324,9.2784,9.3054,274563.0
2023-05-24 10:00:00,10.34,10.38,10.31,10.31,157705.0,9.3054,9.3414,9.2784,9.2784,157705.0
2023-05-24 10:10:00,10.31,10.35,10.3,10.34,206894.0,9.2784,9.3144,9.2694,9.3054,206894.0
2023-05-24 10:20:00,10.34,10.35,10.29,10.33,190200.0,9.3054,9.3144,9.2604,9.2964,190200.0
2023-05-24 10:30:00,10.32,10.39,10.32,10.38,143857.0,9.2874,9.3504,9.2874,9.3414,143857.0
2023-05-24 10:40:00,10.38,10.4,10.35,10.39,276022.0,9.3414,9.3594,9.3144,9.3504,276022.0
2023-05-24 10:50:00,10.38,10.42,10.38,10.4,164333.0,9.3414,9.3774,9.3414,9.3594,164333.0
2023-05-24 11:00:00,10.41,10.41,10.33,10.34,147893.0,9.3684,9.3684,9.2964,9.3054,147893.0
2023-05-24 11:10:00,10.34,10.37,10.34,10.37,96734.0,9.3054,9.3324,9.3054,9.3324,96734.0
2023-05-24 11:20:00,10.37,10.44,10.37,10.39,217087.0,9.3324,9.3954,9.3324,9.3504,217087.0
2023-05-24 11:30:00,10.39,10.4,10.35,10.36,217780.0,9.3504,9.3594,9.3144,9.3234,217780.0
2023-05-24 11:40:00,10.37,10.37,10.31,10.34,225864.0,9.3324,9.3324,9.2784,9.3054,225864.0
2023-05-24 11:50:00,10.35,10.36,10.33,10.33,84381.0,9.3144,9.3234,9.2964,9.2964,84381.0
2023-05-24 12:00:00,10.34,10.37,10.33,10.35,77446.0,9.3054,9.3324,9.2964,9.3144,77446.0
2023-05-24 12:10:00,10.35,10.35,10.32,10.33,68764.0,9.3144,9.3144,9.2874,9.2964,68764.0
2023-05-24 12:20:00,10.33,10.37,10.32,10.37,92642.0,9.2964,9.3324,9.2874,9.3324,92642.0
2023-05-24 12:30:00,10.37,10.4,10.36,10.4,114687.0,9.3324,9.3594,9.3234,9.3594,114687.0
2023-05-24 12:40:00,10.4,10.41,10.37,10.37,170350.0,9.3594,9.3684,9.3324,9.3324,170350.0
2023-05-24 12:50:00,10.37,10.39,10.36,10.37,191747.0,9.3324,9.3504,9.3234,9.3324,191747.0
2023-05-24 13:00:00,10.37,10.37,10.32,10.34,118612.0,9.3324,9.3324,9.2874,9.3054,118612.0
2023-05-24 13:10:00,10.34,10.36,10.33,10.36,58322.0,9.3054,9.3234,9.2964,9.3234,58322.0
2023-05-24 13:20:00,10.36,10.37,10.33,10.35,67232.0,9.3234,9.3324,9.2964,9.3144,67232.0
2023-05-24 13:30:00,10.34,10.36,10.34,10.36,55088.0,9.3054,9.3234,9.3054,9.3234,55088.0
2023-05-24 13:40:00,10.36,10.38,10.34,10.35,112149.0,9.3234,9.3414,9.3054,9.3144,112149.0
2023-05-24 13:50:00,10.35,10.36,10.34,10.36,54568.0,9.3144,9.3234,9.3054,9.3234,54568.0
2023-05-24 14:00:00,10.36,10.38,10.34,10.34,148884.0,9.3234,9.3414,9.3054,9.3054,148884.0
2023-05-24 14:10:00,10.35,10.36,10.34,10.36,131765.0,9.3144,9.3234,9.3054,9.3234,131765.0
2023-05-24 14:20:00,10.36,10.37,10.34,10.35,100360.0,9.3234,9.3324,9.3054,9.3144,100360.0
2023-05-24 14:30:00,10.35,10.38,10.34,10.37,98103.0,9.3144,9.3414,9.3054,9.3324,98103.0
2023-05-24 14:40:00,10.37,10.37,10.34,10.35,146987.0,9.3324,9.3324,9.3054,9.3144,146987.0
2023-05-24 14:50:00,10.35,10.36,10.32,10.33,124344.0,9.3144,9.3234,9.2874,9.2964,124344.0
2023-05-24 15:00:00,10.33,10.34,10.31,10.33,124785.0,9.2964,9.3054,9.2784,9.2964,124785.0
2023-05-24 15:10:00,10.33,10.4,10.32,10.4,245903.0,9.2964,9.3594,9.2874,9.3594,245903.0
2023-05-24 15:20:00,10.4,10.42,10.37,10.38,332068.0,9.3594,9.3774,9.3324,9.3414,332068.0
2023-05-24 15:30:00,10.38,10.42,10.36,10.37,322170.0,9.3414,9.3774,9.3234,9.3324,322170.0
2023-05-24 15:40:00,10.37,10.39,10.36,10.38,415623.0,9.3324,9.3504,9.3234,9.3414,415623.0
2023-05-24 15:50:00,10.38,10.38,10.35,10.35,834904.0,9.3414,9.3414,9.3144,9.3144,834904.0
2023-05-25 09:30:00,10.31,10.4,10.22,10.38,651580.0,9.2784,9.3594,9.1974,9.3414,651580.0
2023-05-25 09:40:00,10.38,10.44,10.32,10.38,377036.0,9.3414,9.3954,9.2874,9.3414,377036.0
2023-05-25 09:50:00,10.38,10.44,10.35,10.42,242349.0,9.3414,9.3954,9.3144,9.3774,242349.0
2023-05-25 10:00:00,10.42,10.43,10.36,10.37,236811.0,9.3774,9.3864,9.3234,9.3324,236811.0
2023-05-25 10:10:00,10.36,10.39,10.32,10.36,327073.0,9.3234,9.3504,9.2874,9.3234,327073.0
2023-05-25 10:20:00,10.36,10.42,10.34,10.41,182014.0,9.3234,9.3774,9.3054,9.3684,182014.0
2023-05-25 10:30:00,10.4,10.41,10.37,10.4,135750.0,9.3594,9.3684,9.3324,9.3594,135750.0
2023-05-25 10:40:00,10.4,10.41,10.35,10.37,172221.0,9.3594,9.3684,9.3144,9.3324,172221.0
2023-05-25 10:50:00,10.37,10.37,10.32,10.35,133401.0,9.3324,9.3324,9.2874,9.3144,133401.0
2023-05-25 11:00:00,10.35,10.37,10.33,10.34,129992.0,9.3144,9.3324,9.2964,9.3054,129992.0
2023-05-25 11:10:00,10.33,10.34,10.26,10.28,154086.0,9.2964,9.3054,9.2334,9.2514,154086.0
2023-05-25 11:20:00,10.28,10.31,10.26,10.29,134657.0,9.2514,9.2784,9.2334,9.2604,134657.0
2023-05-25 11:30:00,10.28,10.29,10.24,10.25,145181.0,9.2514,9.2604,9.2154,9.2244,145181.0
2023-05-25 11:40:00,10.25,10.25,10.2,10.23,167553.0,9.2244,9.2244,9.1794,9.2064,167553.0
2023-05-25 11:50:00,10.23,10.26,10.22,10.26,192457.0,9.2064,9.2334,9.1974,9.2334,192457.0
2023-05-25 12:00:00,10.26,10.28,10.24,10.28,179577.0,9.2334,9.2514,9.2154,9.2514,179577.0
2023-05-25 12:10:00,10.28,10.3,10.27,10.3,127769.0,9.2514,9.2694,9.2424,9.2694,127769.0
2023-05-25 12:20:00,10.3,10.31,10.28,10.29,280597.0,9.2694,9.2784,9.2514,9.2604,280597.0
2023-05-25 12:30:00,10.29,10.32,10.28,10.32,150657.0,9.2604,9.2874,9.2514,9.2874,150657.0
2023-05-25 12:40:00,10.32,10.32,10.29,10.31,148483.0,9.2874,9.2874,9.2604,9.2784,148483.0
2023-05-25 12:50:00,10.3,10.31,10.26,10.27,200092.0,9.2694,9.2784,9.2334,9.2424,200092.0
2023-05-25 13:00:00,10.27,10.31,10.26,10.29,191315.0,9.2424,9.2784,9.2334,9.2604,191315.0
2023-05-25 13:10:00,10.29,10.34,10.29,10.34,136271.0,9.2604,9.3054,9.2604,9.3054,136271.0
2023-05-25 13:20:00,10.34,10.39,10.33,10.37,234544.0,9.3054,9.3504,9.2964,9.3324,234544.0
2023-05-25 13:30:00,10.38,10.39,10.37,10.38,117658.0,9.3414,9.3504,9.3324,9.3414,117658.0
2023-05-25 13:40:00,10.39,10.4,10.38,10.38,121952.0,9.3504,9.3594,9.3414,9.3414,121952.0
2023-05-25 13:50:00,10.38,10.39,10.37,10.39,127749.0,9.3414,9.3504,9.3324,9.3504,127749.0
2023-05-25 14:00:00,10.39,10.44,10.38,10.4,596325.0,9.3504,9.3954,9.3414,9.3594,596325.0
2023-05-25 14:10:00,10.4,10.42,10.38,10.39,119048.0,9.3594,9.3774,9.3414,9.3504,119048.0
2023-05-25 14:20:00,10.39,10.42,10.38,10.4,204337.0,9.3504,9.3774,9.3414,9.3594,204337.0
2023-05-25 14:30:00,10.4,10.4,10.35,10.37,174516.0,9.3594,9.3594,9.3144,9.3324,174516.0
2023-05-25 14:40:00,10.37,10.4,10.35,10.38,172173.0,9.3324,9.3594,9.3144,9.3414,172173.0
2023-05-25 14:50:00,10.38,10.41,10.38,10.4,138042.0,9.3414,9.3684,9.3414,9.3594,138042.0
2023-05-25 15:00:00,10.4,10.42,10.39,10.41,189903.0,9.3594,9.3774,9.3504,9.3684,189903.0
2023-05-25 15:10:00,10.41,10.41,10.37,10.38,165163.0,9.3684,9.3684,9.3324,9.3414,165163.0
2023-05-25 15:20:00,10.38,10.41,10.38,10.4,157093.0,9.3414,9.3684,9.3414,9.3594,157093.0
2023-05-25 15:30:00,10.4,10.41,10.37,10.41,275660.0,9.3594,9.3684,9.3324,9.3684,275660.0
2023-05-25 15:40:00,10.41,10.42,10.39,10.42,688476.0,9.3684,9.3774,9.3504,9.3774,688476.0
2023-05-25 15:50:00,10.42,10.44,10.39,10.42,861878.0,9.3774,9.3954,9.3504,9.3774,861878.0
2023-05-26 09:30:00,10.42,10.43,10.36,10.4,399709.0,9.3774,9.3864,9.3234,9.3594,399709.0
2023-05-26 09:40:00,10.4,10.45,10.34,10.35,277084.0,9.3594,9.4044,9.3054,9.3144,277084.0
2023-05-26 09:50:00,10.36,10.36,10.29,10.29,390286.0,9.3234,9.3234,9.2604,9.2604,390286.0
2023-05-26 10:00:00,10.29,10.36,10.28,10.36,278315.0,9.2604,9.3234,9.2514,9.3234,278315.0
2023-05-26 10:10:00,10.36,10.39,10.34,10.38,263632.0,9.3234,9.3504,9.3054,9.3414,263632.0
2023-05-26 10:20:00,10.38,10.47,10.38,10.46,211710.0,9.3414,9.4224,9.3414,9.4134,211710.0
2023-05-26 10:30:00,10.46,10.49,10.45,10.47,167736.0,9.4134,9.4404,9.4044,9.4224,167736.0
2023-05-26 10:40:00,10.47,10.49,10.42,10.43,177136.0,9.4224,9.4404,9.3774,9.3864,177136.0
2023-05-26 10:50:00,10.43,10.44,10.37,10.38,180584.0,9.3864,9.3954,9.3324,9.3414,180584.0
2023-05-26 11:00:00,10.38,10.44,10.37,10.43,217577.0,9.3414,9.3954,9.3324,9.3864,217577.0
2023-05-26 11:10:00,10.42,10.43,10.39,10.4,122150.0,9.3774,9.3864,9.3504,9.3594,122150.0
2023-05-26 11:20:00,10.39,10.41,10.36,10.38,184969.0,9.3504,9.3684,9.3234,9.3414,184969.0
2023-05-26 11:30:00,10.37,10.4,10.36,10.38,127340.0,9.3324,9.3594,9.3234,9.3414,127340.0
2023-05-26 11:40:00,10.38,10.4,10.37,10.38,149716.0,9.3414,9.3594,9.3324,9.3414,149716.0
2023-05-26 11:50:00,10.38,10.42,10.38,10.42,119640.0,9.3414,9.3774,9.3414,9.3774,119640.0
2023-05-26 12:00:00,10.41,10.48,10.41,10.47,118624.0,9.3684,9.4314,9.3684,9.4224,118624.0
2023-05-26 12:10:00,10.47,10.48,10.41,10.42,178765.0,9.4224,9.4314,9.3684,9.3774,178765.0
2023-05-26 12:20:00,10.42,10.47,10.42,10.46,78188.0,9.3774,9.4224,9.3774,9.4134,78188.0
2023-05-26 12:30:00,10.46,10.48,10.44,10.45,81074.0,9.4134,9.4314,9.3954,9.4044,81074.0
2023-05-26 12:40:00,10.45,10.47,10.44,10.45,258044.0,9.4044,9.4224,9.3954,9.4044,258044.0
2023-05-26 12:50:00,10.45,10.47,10.44,10.45,71073.0,9.4044,9.4224,9.3954,9.4044,71073.0
2023-05-26 13:00:00,10.45,10.47,10.45,10.47,54904.0,9.4044,9.4224,9.4044,9.4224,54904.0
2023-05-26 13:10:00,10.47,10.47,10.42,10.45,133687.0,9.4224,9.4224,9.3774,9.4044,133687.0
2023-05-26 13:20:00,10.44,10.47,10.44,10.45,73222.0,9.3954,9.4224,9.3954,9.4044,73222.0
2023-05-26 13:30:00,10.46,10.48,10.45,10.47,85780.0,9.4134,9.4314,9.4044,9.4224,85780.0
2023-05-26 13:40:00,10.46,10.47,10.43,10.45,82911.0,9.4134,9.4224,9.3864,9.4044,82911.0
2023-05-26 13:50:00,10.45,10.46,10.44,10.46,60125.0,9.4044,9.4134,9.3954,9.4134,60125.0
2023-05-26 14:00:00,10.46,10.46,10.44,10.45,65900.0,9.4134,9.4134,9.3954,9.4044,65900.0
2023-05-26 14:10:00,10.45,10.47,10.43,10.46,117019.0,9.4044,9.4224,9.3864,9.4134,117019.0
2023-05-26 14:20:00,10.46,10.48,10.46,10.47,67504.0,9.4134,9.4314,9.4134,9.4224,67504.0
2023-05-26 14:30:00,10.47,10.49,10.47,10.49,78786.0,9.4224,9.4404,9.4224,9.4404,78786.0
2023-05-26 14:40:00,10.48,10.5,10.48,10.5,67503.0,9.4314,9.4494,9.4314,9.4494,67503.0
2023-05-26 14:50:00,10.5,10.52,10.48,10.49,112527.0,9.4494,9.4674,9.4314,9.4404,112527.0
2023-05-26 15:00:00,10.49,10.51,10.48,10.51,97647.0,9.4404,9.4584,9.4314,9.4584,97647.0
2023-05-26 15:10:00,10.51,10.51,10.47,10.51,196512.0,9.4584,9.4584,9.4224,9.4584,196512.0
2023-05-26 15:20:00,10.51,10.52,10.49,10.51,297472.0,9.4584,9.4674,9.4404,9.4584,297472.0
2023-05-26 15:30:00,10.5,10.51,10.49,10.51,199067.0,9.4494,9.4584,9.4404,9.4584,199067.0
2023-05-26 15:40:00,10.51,10.52,10.5,10.52,403256.0,9.4584,9.4674,9.4494,9.4674,403256.0
2023-05-26 15:50:00,10.51,10.53,10.5,10.51,856516.0,9.4584,9.4764,9.4494,9.4584,856516.0
2023-05-30 09:30:00,10.55,10.64,10.49,10.5,481029.0,9.4944,9.5754,9.4404,9.4494,481029.0
2023-05-30 09:40:00,10.49,10.5,10.36,10.42,306848.0,9.4404,9.4494,9.3234,9.3774,306848.0
2023-05-30 09:50:00,10.42,10.51,10.41,10.51,485465.0,9.3774,9.4584,9.3684,9.4584,485465.0
2023-05-30 10:00:00,10.52,10.54,10.45,10.53,366411.0,9.4674,9.4854,9.4044,9.4764,366411.0
2023-05-30 10:10:00,10.52,10.61,10.51,10.61,521353.0,9.4674,9.5484,9.4584,9.5484,521353.0
2023-05-30 10:20:00,10.62,10.63,10.47,10.5,251387.0,9.5574,9.5664,9.4224,9.4494,251387.0
2023-05-30 10:30:00,10.49,10.52,10.46,10.51,226576.0,9.4404,9.4674,9.4134,9.4584,226576.0
2023-05-30 10:40:00,10.5,10.56,10.5,10.53,212842.0,9.4494,9.5034,9.4494,9.4764,212842.0
2023-05-30 10:50:00,10.53,10.54,10.49,10.53,211873.0,9.4764,9.4854,9.4404,9.4764,211873.0
2023-05-30 11:00:00,10.52,10.56,10.51,10.52,92722.0,9.4674,9.5034,9.4584,9.4674,92722.0
2023-05-30 11:10:00,10.52,10.52,10.48,10.49,386134.0,9.4674,9.4674,9.4314,9.4404,386134.0
2023-05-30 11:20:00,10.49,10.49,10.42,10.46,210513.0,9.4404,9.4404,9.3774,9.4134,210513.0
2023-05-30 11:30:00,10.46,10.48,10.43,10.46,124128.0,9.4134,9.4314,9.3864,9.4134,124128.0
2023-05-30 11:40:00,10.46,10.47,10.44,10.47,139798.0,9.4134,9.4224,9.3954,9.4224,139798.0
2023-05-30 11:50:00,10.46,10.49,10.45,10.47,194372.0,9.4134,9.4404,9.4044,9.4224,194372.0
2023-05-30 12:00:00,10.47,10.5,10.47,10.5,183157.0,9.4224,9.4494,9.4224,9.4494,183157.0
2023-05-30 12:10:00,10.5,10.5,10.46,10.49,123382.0,9.4494,9.4494,9.4134,9.4404,123382.0
2023-05-30 12:20:00,10.49,10.52,10.48,10.52,114000.0,9.4404,9.4674,9.4314,9.4674,114000.0
2023-05-30 12:30:00,10.52,10.54,10.5,10.5,206660.0,9.4674,9.4854,9.4494,9.4494,206660.0
2023-05-30 12:40:00,10.5,10.51,10.5,10.51,128204.0,9.4494,9.4584,9.4494,9.4584,128204.0
2023-05-30 12:50:00,10.51,10.54,10.49,10.54,225510.0,9.4584,9.4854,9.4404,9.4854,225510.0
2023-05-30 13:00:00,10.54,10.54,10.5,10.52,99446.0,9.4854,9.4854,9.4494,9.4674,99446.0
2023-05-30 13:10:00,10.51,10.53,10.5,10.53,156692.0,9.4584,9.4764,9.4494,9.4764,156692.0
2023-05-30 13:20:00,10.53,10.55,10.51,10.52,138496.0,9.4764,9.4944,9.4584,9.4674,138496.0
2023-05-30 13:30:00,10.51,10.55,10.5,10.54,117012.0,9.4584,9.4944,9.4494,9.4854,117012.0
2023-05-30 13:40:00,10.53,10.55,10.51,10.54,113929.0,9.4764,9.4944,9.4584,9.4854,113929.0
2023-05-30 13:50:00,10.54,10.55,10.52,10.54,168613.0,9.4854,9.4944,9.4674,9.4854,168613.0
2023-05-30 14:00:00,10.54,10.56,10.52,10.54,127458.0,9.4854,9.5034,9.4674,9.4854,127458.0
2023-05-30 14:10:00,10.54,10.57,10.53,10.56,92656.0,9.4854,9.5124,9.4764,9.5034,92656.0
2023-05-30 14:20:00,10.55,10.59,10.55,10.59,122045.0,9.4944,9.5304,9.4944,9.5304,122045.0
2023-05-30 14:30:00,10.59,10.61,10.57,10.61,81697.0,9.5304,9.5484,9.5124,9.5484,81697.0
2023-05-30 14:40:00,10.61,10.63,10.6,10.63,274996.0,9.5484,9.5664,9.5394,9.5664,274996.0
2023-05-30 14:50:00,10.63,10.63,10.6,10.61,193288.0,9.5664,9.5664,9.5394,9.5484,193288.0
2023-05-30 15:00:00,10.61,10.62,10.59,10.6,125142.0,9.5484,9.5574,9.5304,9.5394,125142.0
2023-05-30 15:10:00,10.61,10.62,10.59,10.6,167971.0,9.5484,9.5574,9.5304,9.5394,167971.0
2023-05-30 15:20:00,10.6,10.64,10.58,10.63,565013.0,9.5394,9.5754,9.5214,9.5664,565013.0
2023-05-30 15:30:00,10.63,10.64,10.61,10.63,270055.0,9.5664,9.5754,9.5484,9.5664,270055.0
2023-05-30 15:40:00,10.63,10.66,10.63,10.66,528792.0,9.5664,9.5934,9.5664,9.5934,528792.0
2023-05-30 15:50:00,10.65,10.66,10.63,10.65,795464.0,9.5844,9.5934,9.5664,9.5844,795464.0
2023-05-31 09:30:00,10.52,10.55,10.46,10.52,423938.0,9.4674,9.4944,9.4134,9.4674,423938.0
2023-05-31 09:40:00,10.51,10.55,10.44,10.45,415883.0,9.4584,9.4944,9.3954,9.4044,415883.0
2023-05-31 09:50:00,10.45,10.5,10.44,10.49,235073.0,9.4044,9.4494,9.3954,9.4404,235073.0
2023-05-31 10:00:00,10.49,10.5,10.42,10.42,266368.0,9.4404,9.4494,9.3774,9.3774,266368.0
2023-05-31 10:10:00,10.42,10.44,10.38,10.4,297316.0,9.3774,9.3954,9.3414,9.3594,297316.0
2023-05-31 10:20:00,10.4,10.41,10.35,10.37,405685.0,9.3594,9.3684,9.3144,9.3324,405685.0
2023-05-31 10:30:00,10.37,10.37,10.29,10.29,538068.0,9.3324,9.3324,9.2604,9.2604,538068.0
2023-05-31 10:40:00,10.29,10.32,10.27,10.28,553532.0,9.2604,9.2874,9.2424,9.2514,553532.0
2023-05-31 10:50:00,10.28,10.31,10.24,10.3,602920.0,9.2514,9.2784,9.2154,9.2694,602920.0
2023-05-31 11:00:00,10.3,10.35,10.28,10.29,301434.0,9.2694,9.3144,9.2514,9.2604,301434.0
2023-05-31 11:10:00,10.29,10.33,10.28,10.33,220777.0,9.2604,9.2964,9.2514,9.2964,220777.0
2023-05-31 11:20:00,10.33,10.34,10.3,10.32,373837.0,9.2964,9.3054,9.2694,9.2874,373837.0
2023-05-31 11:30:00,10.32,10.36,10.31,10.35,306646.0,9.2874,9.3234,9.2784,9.3144,306646.0
2023-05-31 11:40:00,10.36,10.41,10.35,10.37,341038.0,9.3234,9.3684,9.3144,9.3324,341038.0
2023-05-31 11:50:00,10.37,10.4,10.34,10.38,323711.0,9.3324,9.3594,9.3054,9.3414,323711.0
2023-05-31 12:00:00,10.38,10.42,10.35,10.35,468224.0,9.3414,9.3774,9.3144,9.3144,468224.0
2023-05-31 12:10:00,10.35,10.36,10.3,10.33,271812.0,9.3144,9.3234,9.2694,9.2964,271812.0
2023-05-31 12:20:00,10.32,10.36,10.32,10.35,131852.0,9.2874,9.3234,9.2874,9.3144,131852.0
2023-05-31 12:30:00,10.34,10.35,10.32,10.33,156690.0,9.3054,9.3144,9.2874,9.2964,156690.0
2023-05-31 12:40:00,10.33,10.37,10.32,10.37,141971.0,9.2964,9.3324,9.2874,9.3324,141971.0
2023-05-31 12:50:00,10.37,10.37,10.33,10.35,165115.0,9.3324,9.3324,9.2964,9.3144,165115.0
2023-05-31 13:00:00,10.35,10.38,10.33,10.37,509137.0,9.3144,9.3414,9.2964,9.3324,509137.0
2023-05-31 13:10:00,10.37,10.38,10.36,10.37,105692.0,9.3324,9.3414,9.3234,9.3324,105692.0
2023-05-31 13:20:00,10.36,10.36,10.34,10.36,138064.0,9.3234,9.3234,9.3054,9.3234,138064.0
2023-05-31 13:30:00,10.36,10.37,10.32,10.34,236840.0,9.3234,9.3324,9.2874,9.3054,236840.0
2023-05-31 13:40:00,10.34,10.35,10.32,10.34,152131.0,9.3054,9.3144,9.2874,9.3054,152131.0
2023-05-31 13:50:00,10.34,10.36,10.33,10.35,119298.0,9.3054,9.3234,9.2964,9.3144,119298.0
2023-05-31 14:00:00,10.35,10.38,10.34,10.38,188112.0,9.3144,9.3414,9.3054,9.3414,188112.0
2023-05-31 14:10:00,10.38,10.39,10.35,10.36,174629.0,9.3414,9.3504,9.3144,9.3234,174629.0
2023-05-31 14:20:00,10.37,10.4,10.36,10.38,187451.0,9.3324,9.3594,9.3234,9.3414,187451.0
2023-05-31 14:30:00,10.38,10.39,10.34,10.37,208759.0,9.3414,9.3504,9.3054,9.3324,208759.0
2023-05-31 14:40:00,10.37,10.39,10.34,10.35,217915.0,9.3324,9.3504,9.3054,9.3144,217915.0
2023-05-31 14:50:00,10.36,10.36,10.31,10.35,245596.0,9.3234,9.3234,9.2784,9.3144,245596.0
2023-05-31 15:00:00,10.35,10.36,10.33,10.34,198568.0,9.3144,9.3234,9.2964,9.3054,198568.0
2023-05-31 15:10:00,10.34,10.37,10.32,10.35,235559.0,9.3054,9.3324,9.2874,9.3144,235559.0
2023-05-31 15:20:00,10.34,10.36,10.31,10.33,360321.0,9.3054,9.3234,9.2784,9.2964,360321.0
2023-05-31 15:30:00,10.32,10.33,10.28,10.29,561919.0,9.2874,9.2964,9.2514,9.2604,561919.0
2023-05-31 15:40:00,10.29,10.32,10.28,10.3,519970.0,9.2604,9.2874,9.2514,9.2694,519970.0
2023-05-31 15:50:00,10.3,10.33,10.3,10.33,1345459.0,9.2694,9.2964,9.2694,9.2964,1345459.0
2023-06-01 09:30:00,10.4,10.48,10.31,10.35,367946.0,9.3594,9.4314,9.2784,9.3144,367946.0
2023-06-01 09:40:00,10.35,10.35,10.22,10.28,290330.0,9.3144,9.3144,9.1974,9.2514,290330.0
2023-06-01 09:50:00,10.29,10.32,10.23,10.27,276713.0,9.2604,9.2874,9.2064,9.2424,276713.0
2023-06-01 10:00:00,10.27,10.39,10.25,10.37,248486.0,9.2424,9.3504,9.2244,9.3324,248486.0
2023-06-01 10:10:00,10.37,10.4,10.35,10.39,207109.0,9.3324,9.3594,9.3144,9.3504,207109.0
2023-06-01 10:20:00,10.39,10.44,10.36,10.41,193785.0,9.3504,9.3954,9.3234,9.3684,193785.0
2023-06-01 10:30:00,10.41,10.52,10.38,10.51,217908.0,9.3684,9.4674,9.3414,9.4584,217908.0
2023-06-01 10:40:00,10.5,10.54,10.48,10.51,233404.0,9.4494,9.4854,9.4314,9.4584,233404.0
2023-06-01 10:50:00,10.51,10.54,10.48,10.49,179238.0,9.4584,9.4854,9.4314,9.4404,179238.0
2023-06-01 11:00:00,10.49,10.49,10.45,10.47,168612.0,9.4404,9.4404,9.4044,9.4224,168612.0
2023-06-01 11:10:00,10.47,10.52,10.46,10.5,160758.0,9.4224,9.4674,9.4134,9.4494,160758.0
2023-06-01 11:20:00,10.5,10.53,10.5,10.53,143216.0,9.4494,9.4764,9.4494,9.4764,143216.0
2023-06-01 11:30:00,10.53,10.59,10.52,10.58,115818.0,9.4764,9.5304,9.4674,9.5214,115818.0
2023-06-01 11:40:00,10.58,10.61,10.57,10.61,140690.0,9.5214,9.5484,9.5124,9.5484,140690.0
2023-06-01 11:50:00,10.61,10.62,10.58,10.61,127979.0,9.5484,9.5574,9.5214,9.5484,127979.0
2023-06-01 12:00:00,10.6,10.62,10.59,10.6,204575.0,9.5394,9.5574,9.5304,9.5394,204575.0
2023-06-01 12:10:00,10.6,10.64,10.59,10.63,140240.0,9.5394,9.5754,9.5304,9.5664,140240.0
2023-06-01 12:20:00,10.63,10.64,10.61,10.62,70705.0,9.5664,9.5754,9.5484,9.5574,70705.0
2023-06-01 12:30:00,10.62,10.62,10.58,10.59,165969.0,9.5574,9.5574,9.5214,9.5304,165969.0
2023-06-01 12:40:00,10.58,10.59,10.54,10.56,100723.0,9.5214,9.5304,9.4854,9.5034,100723.0
2023-06-01 12:50:00,10.57,10.58,10.56,10.58,66283.0,9.5124,9.5214,9.5034,9.5214,66283.0
2023-06-01 13:00:00,10.58,10.58,10.54,10.55,94800.0,9.5214,9.5214,9.4854,9.4944,94800.0
2023-06-01 13:10:00,10.55,10.58,10.54,10.57,107034.0,9.4944,9.5214,9.4854,9.5124,107034.0
2023-06-01 13:20:00,10.57,10.59,10.56,10.58,158322.0,9.5124,9.5304,9.5034,9.5214,158322.0
2023-06-01 13:30:00,10.58,10.59,10.54,10.55,107879.0,9.5214,9.5304,9.4854,9.4944,107879.0
2023-06-01 13:40:00,10.54,10.56,10.54,10.55,83128.0,9.4854,9.5034,9.4854,9.4944,83128.0
2023-06-01 13:50:00,10.55,10.58,10.54,10.57,140163.0,9.4944,9.5214,9.4854,9.5124,140163.0
2023-06-01 14:00:00,10.57,10.57,10.55,10.57,43372.0,9.5124,9.5124,9.4944,9.5124,43372.0
2023-06-01 14:10:00,10.57,10.57,10.55,10.57,92045.0,9.5124,9.5124,9.4944,9.5124,92045.0
2023-06-01 14:20:00,10.57,10.59,10.55,10.56,98828.0,9.5124,9.5304,9.4944,9.5034,98828.0
2023-06-01 14:30:00,10.56,10.56,10.51,10.52,72756.0,9.5034,9.5034,9.4584,9.4674,72756.0
2023-06-01 14:40:00,10.52,10.54,10.5,10.5,71525.0,9.4674,9.4854,9.4494,9.4494,71525.0
2023-06-01 14:50:00,10.5,10.51,10.48,10.5,418633.0,9.4494,9.4584,9.4314,9.4494,418633.0
2023-06-01 15:00:00,10.5,10.51,10.48,10.48,210958.0,9.4494,9.4584,9.4314,9.4314,210958.0
2023-06-01 15:10:00,10.48,10.5,10.47,10.48,232552.0,9.4314,9.4494,9.4224,9.4314,232552.0
2023-06-01 15:20:00,10.47,10.48,10.45,10.46,162565.0,9.4224,9.4314,9.4044,9.4134,162565.0
2023-06-01 15:30:00,10.46,10.47,10.44,10.46,393254.0,9.4134,9.4224,9.3954,9.4134,393254.0
2023-06-01 15:40:00,10.46,10.48,10.45,10.47,223753.0,9.4134,9.4314,9.4044,9.4224,223753.0
2023-06-01 15:50:00,10.48,10.48,10.45,10.46,994741.0,9.4314,9.4314,9.4044,9.4134,994741.0
2023-06-02 09:30:00,10.78,10.82,10.65,10.71,689545.0,9.7014,9.7374,9.5844,9.6384,689545.0
2023-06-02 09:40:00,10.71,10.73,10.65,10.69,522231.0,9.6384,9.6564,9.5844,9.6204,522231.0
2023-06-02 09:50:00,10.7,10.78,10.67,10.68,267243.0,9.6294,9.7014,9.6024,9.6114,267243.0
2023-06-02 10:00:00,10.68,10.68,10.64,10.67,263847.0,9.6114,9.6114,9.5754,9.6024,263847.0
2023-06-02 10:10:00,10.68,10.69,10.63,10.68,231455.0,9.6114,9.6204,9.5664,9.6114,231455.0
2023-06-02 10:20:00,10.68,10.74,10.68,10.74,439274.0,9.6114,9.6654,9.6114,9.6654,439274.0
2023-06-02 10:30:00,10.74,10.81,10.71,10.78,366088.0,9.6654,9.7284,9.6384,9.7014,366088.0
2023-06-02 10:40:00,10.78,10.78,10.74,10.76,305837.0,9.7014,9.7014,9.6654,9.6834,305837.0
2023-06-02 10:50:00,10.76,10.84,10.75,10.83,1085365.0,9.6834,9.7554,9.6744,9.7464,1085365.0
2023-06-02 11:00:00,10.83,10.86,10.81,10.83,422774.0,9.7464,9.7734,9.7284,9.7464,422774.0
2023-06-02 11:10:00,10.84,10.88,10.83,10.86,536737.0,9.7554,9.7914,9.7464,9.7734,536737.0
2023-06-02 11:20:00,10.87,10.87,10.83,10.85,318275.0,9.7824,9.7824,9.7464,9.7644,318275.0
2023-06-02 11:30:00,10.85,10.87,10.8,10.82,231552.0,9.7644,9.7824,9.7194,9.7374,231552.0
2023-06-02 11:40:00,10.82,10.83,10.75,10.77,241177.0,9.7374,9.7464,9.6744,9.6924,241177.0
2023-06-02 11:50:00,10.77,10.79,10.75,10.78,401335.0,9.6924,9.7104,9.6744,9.7014,401335.0
2023-06-02 12:00:00,10.78,10.81,10.74,10.8,222747.0,9.7014,9.7284,9.6654,9.7194,222747.0
2023-06-02 12:10:00,10.8,10.82,10.8,10.81,129092.0,9.7194,9.7374,9.7194,9.7284,129092.0
2023-06-02 12:20:00,10.81,10.83,10.8,10.82,122634.0,9.7284,9.7464,9.7194,9.7374,122634.0
2023-06-02 12:30:00,10.83,10.85,10.82,10.85,123680.0,9.7464,9.7644,9.7374,9.7644,123680.0
2023-06-02 12:40:00,10.85,10.86,10.83,10.86,81018.0,9.7644,9.7734,9.7464,9.7734,81018.0
2023-06-02 12:50:00,10.86,10.88,10.85,10.87,58955.0,9.7734,9.7914,9.7644,9.7824,58955.0
2023-06-02 13:00:00,10.88,10.89,10.86,10.88,93995.0,9.7914,9.8004,9.7734,9.7914,93995.0
2023-06-02 13:10:00,10.87,10.92,10.86,10.91,96810.0,9.7824,9.8274,9.7734,9.8184,96810.0
2023-06-02 13:20:00,10.91,10.93,10.9,10.92,188120.0,9.8184,9.8364,9.8094,9.8274,188120.0
2023-06-02 13:30:00,10.92,10.93,10.89,10.92,172458.0,9.8274,9.8364,9.8004,9.8274,172458.0
2023-06-02 13:40:00,10.92,10.92,10.87,10.91,266841.0,9.8274,9.8274,9.7824,9.8184,266841.0
2023-06-02 13:50:00,10.91,10.93,10.89,10.91,121176.0,9.8184,9.8364,9.8004,9.8184,121176.0
2023-06-02 14:00:00,10.9,10.91,10.86,10.87,78557.0,9.8094,9.8184,9.7734,9.7824,78557.0
2023-06-02 14:10:00,10.88,10.89,10.86,10.88,84135.0,9.7914,9.8004,9.7734,9.7914,84135.0
2023-06-02 14:20:00,10.88,10.9,10.87,10.9,84233.0,9.7914,9.8094,9.7824,9.8094,84233.0
2023-06-02 14:30:00,10.9,10.91,10.88,10.9,76368.0,9.8094,9.8184,9.7914,9.8094,76368.0
2023-06-02 14:40:00,10.9,10.92,10.9,10.91,77204.0,9.8094,9.8274,9.8094,9.8184,77204.0
2023-06-02 14:50:00,10.92,10.93,10.9,10.93,89851.0,9.8274,9.8364,9.8094,9.8364,89851.0
2023-06-02 15:00:00,10.93,10.95,10.92,10.93,180705.0,9.8364,9.8544,9.8274,9.8364,180705.0
2023-06-02 15:10:00,10.93,10.93,10.91,10.92,136350.0,9.8364,9.8364,9.8184,9.8274,136350.0
2023-06-02 15:20:00,10.92,10.93,10.9,10.92,221067.0,9.8274,9.8364,9.8094,9.8274,221067.0
2023-06-02 15:30:00,10.92,10.93,10.91,10.93,170597.0,9.8274,9.8364,9.8184,9.8364,170597.0
2023-06-02 15:40:00,10.93,10.95,10.92,10.93,255213.0,9.8364,9.8544,9.8274,9.8364,255213.0
2023-06-02 15:50:00,10.93,10.93,10.89,10.9,986563.0,9.8364,9.8364,9.8004,9.8094,986563.0
2023-06-05 09:30:00,10.97,10.98,10.86,10.87,385022.0,9.8724,9.8814,9.7734,9.7824,385022.0
2023-06-05 09:40:00,10.86,10.86,10.8,10.82,200595.0,9.7734,9.7734,9.7194,9.7374,200595.0
2023-06-05 09:50:00,10.82,10.82,10.66,10.71,222609.0,9.7374,9.7374,9.5934,9.6384,222609.0
2023-06-05 10:00:00,10.72,10.79,10.6,10.64,320587.0,9.6474,9.7104,9.5394,9.5754,320587.0
2023-06-05 10:10:00,10.65,10.65,10.55,10.63,245116.0,9.5844,9.5844,9.4944,9.5664,245116.0
2023-06-05 10:20:00,10.63,10.64,10.59,10.63,229338.0,9.5664,9.5754,9.5304,9.5664,229338.0
2023-06-05 10:30:00,10.63,10.72,10.61,10.68,339254.0,9.5664,9.6474,9.5484,9.6114,339254.0
2023-06-05 10:40:00,10.68,10.74,10.66,10.73,213887.0,9.6114,9.6654,9.5934,9.6564,213887.0
2023-06-05 10:50:00,10.74,10.76,10.66,10.7,282512.0,9.6654,9.6834,9.5934,9.6294,282512.0
2023-06-05 11:00:00,10.7,10.76,10.69,10.76,236162.0,9.6294,9.6834,9.6204,9.6834,236162.0
2023-06-05 11:10:00,10.76,10.78,10.73,10.77,262409.0,9.6834,9.7014,9.6564,9.6924,262409.0
2023-06-05 11:20:00,10.77,10.78,10.73,10.77,147463.0,9.6924,9.7014,9.6564,9.6924,147463.0
2023-06-05 11:30:00,10.77,10.78,10.74,10.78,191357.0,9.6924,9.7014,9.6654,9.7014,191357.0
2023-06-05 11:40:00,10.78,10.82,10.77,10.82,166631.0,9.7014,9.7374,9.6924,9.7374,166631.0
2023-06-05 11:50:00,10.82,10.83,10.78,10.8,229066.0,9.7374,9.7464,9.7014,9.7194,229066.0
2023-06-05 12:00:00,10.8,10.82,10.79,10.82,197769.0,9.7194,9.7374,9.7104,9.7374,197769.0
2023-06-05 12:10:00,10.82,10.84,10.81,10.84,123210.0,9.7374,9.7554,9.7284,9.7554,123210.0
2023-06-05 12:20:00,10.84,10.85,10.81,10.85,231946.0,9.7554,9.7644,9.7284,9.7644,231946.0
2023-06-05 12:30:00,10.85,10.85,10.82,10.84,128821.0,9.7644,9.7644,9.7374,9.7554,128821.0
2023-06-05 12:40:00,10.84,10.84,10.81,10.83,195357.0,9.7554,9.7554,9.7284,9.7464,195357.0
2023-06-05 12:50:00,10.83,10.86,10.82,10.84,208785.0,9.7464,9.7734,9.7374,9.7554,208785.0
2023-06-05 13:00:00,10.83,10.84,10.8,10.84,120817.0,9.7464,9.7554,9.7194,9.7554,120817.0
2023-06-05 13:10:00,10.84,10.84,10.78,10.8,160882.0,9.7554,9.7554,9.7014,9.7194,160882.0
2023-06-05 13:20:00,10.8,10.82,10.79,10.8,158559.0,9.7194,9.7374,9.7104,9.7194,158559.0
2023-06-05 13:30:00,10.8,10.81,10.77,10.78,124343.0,9.7194,9.7284,9.6924,9.7014,124343.0
2023-06-05 13:40:00,10.79,10.83,10.78,10.83,97771.0,9.7104,9.7464,9.7014,9.7464,97771.0
2023-06-05 13:50:00,10.82,10.84,10.81,10.83,172958.0,9.7374,9.7554,9.7284,9.7464,172958.0
2023-06-05 14:00:00,10.83,10.83,10.76,10.78,122223.0,9.7464,9.7464,9.6834,9.7014,122223.0
2023-06-05 14:10:00,10.78,10.79,10.76,10.79,191950.0,9.7014,9.7104,9.6834,9.7104,191950.0
2023-06-05 14:20:00,10.79,10.79,10.75,10.79,146809.0,9.7104,9.7104,9.6744,9.7104,146809.0
2023-06-05 14:30:00,10.79,10.79,10.73,10.74,148218.0,9.7104,9.7104,9.6564,9.6654,148218.0
2023-06-05 14:40:00,10.75,10.76,10.74,10.76,142695.0,9.6744,9.6834,9.6654,9.6834,142695.0
2023-06-05 14:50:00,10.75,10.78,10.73,10.78,105926.0,9.6744,9.7014,9.6564,9.7014,105926.0
2023-06-05 15:00:00,10.78,10.81,10.75,10.77,330068.0,9.7014,9.7284,9.6744,9.6924,330068.0
2023-06-05 15:10:00,10.78,10.8,10.77,10.78,151641.0,9.7014,9.7194,9.6924,9.7014,151641.0
2023-06-05 15:20:00,10.78,10.79,10.77,10.78,121224.0,9.7014,9.7104,9.6924,9.7014,121224.0
2023-06-05 15:30:00,10.78,10.78,10.75,10.78,181885.0,9.7014,9.7014,9.6744,9.7014,181885.0
2023-06-05 15:40:00,10.78,10.8,10.77,10.8,326630.0,9.7014,9.7194,9.6924,9.7194,326630.0
2023-06-05 15:50:00,10.8,10.82,10.77,10.79,1013493.0,9.7194,9.7374,9.6924,9.7104,1013493.0
2023-06-06 09:30:00,10.71,10.9,10.67,10.86,212965.0,9.6384,9.8094,9.6024,9.7734,212965.0
2023-06-06 09:40:00,10.86,10.99,10.86,10.96,183635.0,9.7734,9.8904,9.7734,9.8634,183635.0
2023-06-06 09:50:00,10.96,11.01,10.93,11.01,244643.0,9.8634,9.9084,9.8364,9.9084,244643.0
2023-06-06 10:00:00,11.01,11.12,11.0,11.11,546936.0,9.9084,10.0074,9.8994,9.9984,546936.0
2023-06-06 10:10:00,11.12,11.16,11.07,11.09,199067.0,10.0074,10.0434,9.9624,9.9804,199067.0
2023-06-06 10:20:00,11.09,11.14,11.07,11.13,340614.0,9.9804,10.0254,9.9624,10.0164,340614.0
2023-06-06 10:30:00,11.13,11.15,11.09,11.12,180849.0,10.0164,10.0344,9.9804,10.0074,180849.0
2023-06-06 10:40:00,11.12,11.16,11.11,11.15,173131.0,10.0074,10.0434,9.9984,10.0344,173131.0
2023-06-06 10:50:00,11.15,11.2,11.14,11.19,219000.0,10.0344,10.0794,10.0254,10.0704,219000.0
2023-06-06 11:00:00,11.2,11.23,11.18,11.23,295504.0,10.0794,10.1064,10.0614,10.1064,295504.0
2023-06-06 11:10:00,11.23,11.28,11.19,11.24,724119.0,10.1064,10.1514,10.0704,10.1154,724119.0
2023-06-06 11:20:00,11.25,11.26,11.16,11.2,596991.0,10.1244,10.1334,10.0434,10.0794,596991.0
2023-06-06 11:30:00,11.21,11.26,11.19,11.25,348144.0,10.0884,10.1334,10.0704,10.1244,348144.0
2023-06-06 11:40:00,11.25,11.3,11.23,11.29,255381.0,10.1244,10.1694,10.1064,10.1604,255381.0
2023-06-06 11:50:00,11.29,11.3,11.26,11.28,215027.0,10.1604,10.1694,10.1334,10.1514,215027.0
2023-06-06 12:00:00,11.28,11.29,11.2,11.23,204923.0,10.1514,10.1604,10.0794,10.1064,204923.0
2023-06-06 12:10:00,11.23,11.25,11.18,11.21,215712.0,10.1064,10.1244,10.0614,10.0884,215712.0
2023-06-06 12:20:00,11.21,11.22,11.16,11.18,201591.0,10.0884,10.0974,10.0434,10.0614,201591.0
2023-06-06 12:30:00,11.18,11.21,11.15,11.18,162413.0,10.0614,10.0884,10.0344,10.0614,162413.0
2023-06-06 12:40:00,11.18,11.2,11.16,11.18,107141.0,10.0614,10.0794,10.0434,10.0614,107141.0
2023-06-06 12:50:00,11.18,11.21,11.16,11.17,164776.0,10.0614,10.0884,10.0434,10.0524,164776.0
2023-06-06 13:00:00,11.17,11.18,11.15,11.16,202498.0,10.0524,10.0614,10.0344,10.0434,202498.0
2023-06-06 13:10:00,11.16,11.18,11.14,11.15,152134.0,10.0434,10.0614,10.0254,10.0344,152134.0
2023-06-06 13:20:00,11.15,11.15,11.11,11.13,188409.0,10.0344,10.0344,9.9984,10.0164,188409.0
2023-06-06 13:30:00,11.13,11.15,11.11,11.13,124890.0,10.0164,10.0344,9.9984,10.0164,124890.0
2023-06-06 13:40:00,11.13,11.14,11.09,11.12,139170.0,10.0164,10.0254,9.9804,10.0074,139170.0
2023-06-06 13:50:00,11.11,11.12,11.09,11.12,225527.0,9.9984,10.0074,9.9804,10.0074,225527.0
2023-06-06 14:00:00,11.11,11.12,11.06,11.07,108989.0,9.9984,10.0074,9.9534,9.9624,108989.0
2023-06-06 14:10:00,11.07,11.1,11.05,11.1,204088.0,9.9624,9.9894,9.9444,9.9894,204088.0
2023-06-06 14:20:00,11.09,11.12,11.08,11.11,202822.0,9.9804,10.0074,9.9714,9.9984,202822.0
2023-06-06 14:30:00,11.1,11.11,11.09,11.11,120844.0,9.9894,9.9984,9.9804,9.9984,120844.0
2023-06-06 14:40:00,11.11,11.12,11.1,11.1,159093.0,9.9984,10.0074,9.9894,9.9894,159093.0
2023-06-06 14:50:00,11.11,11.12,11.08,11.11,220743.0,9.9984,10.0074,9.9714,9.9984,220743.0
2023-06-06 15:00:00,11.11,11.12,11.09,11.1,220886.0,9.9984,10.0074,9.9804,9.9894,220886.0
2023-06-06 15:10:00,11.1,11.12,11.09,11.11,465484.0,9.9894,10.0074,9.9804,9.9984,465484.0
2023-06-06 15:20:00,11.11,11.17,11.1,11.17,251689.0,9.9984,10.0524,9.9894,10.0524,251689.0
2023-06-06 15:30:00,11.17,11.23,11.16,11.21,688537.0,10.0524,10.1064,10.0434,10.0884,688537.0
2023-06-06 15:40:00,11.21,11.27,11.2,11.26,1064341.0,10.0884,10.1424,10.0794,10.1334,1064341.0
2023-06-06 15:50:00,11.26,11.29,11.25,11.27,1528100.0,10.1334,10.1604,10.1244,10.1424,1528100.0
2023-06-07 09:30:00,11.33,11.37,11.19,11.29,402575.0,10.1964,10.2324,10.0704,10.1604,402575.0
2023-06-07 09:40:00,11.29,11.3,11.14,11.22,352350.0,10.1604,10.1694,10.0254,10.0974,352350.0
2023-06-07 09:50:00,11.22,11.27,11.17,11.25,372330.0,10.0974,10.1424,10.0524,10.1244,372330.0
2023-06-07 10:00:00,11.25,11.27,11.21,11.25,334369.0,10.1244,10.1424,10.0884,10.1244,334369.0
2023-06-07 10:10:00,11.26,11.32,11.21,11.21,281403.0,10.1334,10.1874,10.0884,10.0884,281403.0
2023-06-07 10:20:00,11.21,11.27,11.2,11.27,266419.0,10.0884,10.1424,10.0794,10.1424,266419.0
2023-06-07 10:30:00,11.26,11.3,11.2,11.23,324094.0,10.1334,10.1694,10.0794,10.1064,324094.0
2023-06-07 10:40:00,11.22,11.28,11.21,11.26,444295.0,10.0974,10.1514,10.0884,10.1334,444295.0
2023-06-07 10:50:00,11.25,11.28,11.19,11.27,215843.0,10.1244,10.1514,10.0704,10.1424,215843.0
2023-06-07 11:00:00,11.27,11.27,11.22,11.23,167361.0,10.1424,10.1424,10.0974,10.1064,167361.0
2023-06-07 11:10:00,11.23,11.25,11.2,11.23,222246.0,10.1064,10.1244,10.0794,10.1064,222246.0
2023-06-07 11:20:00,11.24,11.27,11.21,11.25,177926.0,10.1154,10.1424,10.0884,10.1244,177926.0
2023-06-07 11:30:00,11.25,11.31,11.25,11.29,222670.0,10.1244,10.1784,10.1244,10.1604,222670.0
2023-06-07 11:40:00,11.29,11.3,11.25,11.26,227019.0,10.1604,10.1694,10.1244,10.1334,227019.0
2023-06-07 11:50:00,11.26,11.27,11.21,11.21,306446.0,10.1334,10.1424,10.0884,10.0884,306446.0
2023-06-07 12:00:00,11.21,11.25,11.2,11.24,208440.0,10.0884,10.1244,10.0794,10.1154,208440.0
2023-06-07 12:10:00,11.24,11.3,11.23,11.29,200118.0,10.1154,10.1694,10.1064,10.1604,200118.0
2023-06-07 12:20:00,11.29,11.3,11.26,11.29,170758.0,10.1604,10.1694,10.1334,10.1604,170758.0
2023-06-07 12:30:00,11.29,11.31,11.28,11.29,129363.0,10.1604,10.1784,10.1514,10.1604,129363.0
2023-06-07 12:40:00,11.29,11.36,11.29,11.3,359184.0,10.1604,10.2234,10.1604,10.1694,359184.0
2023-06-07 12:50:00,11.3,11.34,11.29,11.34,119911.0,10.1694,10.2054,10.1604,10.2054,119911.0
2023-06-07 13:00:00,11.34,11.39,11.32,11.38,725170.0,10.2054,10.2504,10.1874,10.2414,725170.0
2023-06-07 13:10:00,11.38,11.42,11.36,11.37,245059.0,10.2414,10.2774,10.2234,10.2324,245059.0
2023-06-07 13:20:00,11.37,11.39,11.36,11.36,226904.0,10.2324,10.2504,10.2234,10.2234,226904.0
2023-06-07 13:30:00,11.36,11.37,11.3,11.3,211774.0,10.2234,10.2324,10.1694,10.1694,211774.0
2023-06-07 13:40:00,11.31,11.33,11.3,11.3,403984.0,10.1784,10.1964,10.1694,10.1694,403984.0
2023-06-07 13:50:00,11.3,11.34,11.29,11.33,173007.0,10.1694,10.2054,10.1604,10.1964,173007.0
2023-06-07 14:00:00,11.33,11.36,11.32,11.36,175122.0,10.1964,10.2234,10.1874,10.2234,175122.0
2023-06-07 14:10:00,11.36,11.38,11.33,11.38,186838.0,10.2234,10.2414,10.1964,10.2414,186838.0
2023-06-07 14:20:00,11.38,11.41,11.37,11.41,181526.0,10.2414,10.2684,10.2324,10.2684,181526.0
2023-06-07 14:30:00,11.41,11.44,11.38,11.41,302886.0,10.2684,10.2954,10.2414,10.2684,302886.0
2023-06-07 14:40:00,11.4,11.41,11.37,11.41,178716.0,10.2594,10.2684,10.2324,10.2684,178716.0
2023-06-07 14:50:00,11.4,11.48,11.4,11.48,373780.0,10.2594,10.3314,10.2594,10.3314,373780.0
2023-06-07 15:00:00,11.48,11.49,11.44,11.45,449418.0,10.3314,10.3404,10.2954,10.3044,449418.0
2023-06-07 15:10:00,11.45,11.48,11.42,11.43,381245.0,10.3044,10.3314,10.2774,10.2864,381245.0
2023-06-07 15:20:00,11.43,11.45,11.42,11.44,281599.0,10.2864,10.3044,10.2774,10.2954,281599.0
2023-06-07 15:30:00,11.44,11.46,11.42,11.44,416275.0,10.2954,10.3134,10.2774,10.2954,416275.0
2023-06-07 15:40:00,11.45,11.47,11.43,11.45,626320.0,10.3044,10.3224,10.2864,10.3044,626320.0
2023-06-07 15:50:00,11.45,11.48,11.41,11.42,1289058.0,10.3044,10.3314,10.2684,10.2774,1289058.0
2023-06-08 09:30:00,11.38,11.41,11.23,11.25,330162.0,10.2414,10.2684,10.1064,10.1244,330162.0
2023-06-08 09:40:00,11.25,11.3,11.18,11.22,207803.0,10.1244,10.1694,10.0614,10.0974,207803.0
2023-06-08 09:50:00,11.22,11.24,11.16,11.17,208733.0,10.0974,10.1154,10.0434,10.0524,208733.0
2023-06-08 10:00:00,11.17,11.21,11.12,11.15,362817.0,10.0524,10.0884,10.0074,10.0344,362817.0
2023-06-08 10:10:00,11.15,11.19,11.12,11.17,244057.0,10.0344,10.0704,10.0074,10.0524,244057.0
2023-06-08 10:20:00,11.17,11.17,11.11,11.15,233628.0,10.0524,10.0524,9.9984,10.0344,233628.0
2023-06-08 10:30:00,11.15,11.16,11.09,11.14,251760.0,10.0344,10.0434,9.9804,10.0254,251760.0
2023-06-08 10:40:00,11.14,11.22,11.14,11.2,404157.0,10.0254,10.0974,10.0254,10.0794,404157.0
2023-06-08 10:50:00,11.2,11.21,11.15,11.2,249660.0,10.0794,10.0884,10.0344,10.0794,249660.0
2023-06-08 11:00:00,11.2,11.2,11.12,11.13,220878.0,10.0794,10.0794,10.0074,10.0164,220878.0
2023-06-08 11:10:00,11.13,11.17,11.12,11.17,144372.0,10.0164,10.0524,10.0074,10.0524,144372.0
2023-06-08 11:20:00,11.16,11.18,11.15,11.18,118514.0,10.0434,10.0614,10.0344,10.0614,118514.0
2023-06-08 11:30:00,11.18,11.2,11.15,11.17,255443.0,10.0614,10.0794,10.0344,10.0524,255443.0
2023-06-08 11:40:00,11.18,11.18,11.1,11.12,929520.0,10.0614,10.0614,9.9894,10.0074,929520.0
2023-06-08 11:50:00,11.11,11.12,11.08,11.09,164304.0,9.9984,10.0074,9.9714,9.9804,164304.0
2023-06-08 12:00:00,11.08,11.13,11.08,11.09,292078.0,9.9714,10.0164,9.9714,9.9804,292078.0
2023-06-08 12:10:00,11.08,11.13,11.08,11.1,257749.0,9.9714,10.0164,9.9714,9.9894,257749.0
2023-06-08 12:20:00,11.1,11.12,11.07,11.12,198014.0,9.9894,10.0074,9.9624,10.0074,198014.0
2023-06-08 12:30:00,11.12,11.13,11.1,11.11,187815.0,10.0074,10.0164,9.9894,9.9984,187815.0
2023-06-08 12:40:00,11.1,11.12,11.1,11.12,81193.0,9.9894,10.0074,9.9894,10.0074,81193.0
2023-06-08 12:50:00,11.11,11.13,11.11,11.13,90392.0,9.9984,10.0164,9.9984,10.0164,90392.0
2023-06-08 13:00:00,11.13,11.13,11.1,11.12,219374.0,10.0164,10.0164,9.9894,10.0074,219374.0
2023-06-08 13:10:00,11.12,11.15,11.11,11.15,176474.0,10.0074,10.0344,9.9984,10.0344,176474.0
2023-06-08 13:20:00,11.15,11.15,11.12,11.15,186988.0,10.0344,10.0344,10.0074,10.0344,186988.0
2023-06-08 13:30:00,11.14,11.17,11.12,11.13,169032.0,10.0254,10.0524,10.0074,10.0164,169032.0
2023-06-08 13:40:00,11.13,11.15,11.11,11.12,146543.0,10.0164,10.0344,9.9984,10.0074,146543.0
2023-06-08 13:50:00,11.13,11.14,11.12,11.13,260559.0,10.0164,10.0254,10.0074,10.0164,260559.0
2023-06-08 14:00:00,11.14,11.16,11.14,11.15,181714.0,10.0254,10.0434,10.0254,10.0344,181714.0
2023-06-08 14:10:00,11.15,11.17,11.14,11.16,136174.0,10.0344,10.0524,10.0254,10.0434,136174.0
2023-06-08 14:20:00,11.16,11.17,11.15,11.16,134670.0,10.0434,10.0524,10.0344,10.0434,134670.0
2023-06-08 14:30:00,11.16,11.19,11.15,11.19,226567.0,10.0434,10.0704,10.0344,10.0704,226567.0
2023-06-08 14:40:00,11.19,11.21,11.16,11.18,373149.0,10.0704,10.0884,10.0434,10.0614,373149.0
2023-06-08 14:50:00,11.17,11.18,11.16,11.18,81226.0,10.0524,10.0614,10.0434,10.0614,81226.0
2023-06-08 15:00:00,11.18,11.18,11.16,11.18,162300.0,10.0614,10.0614,10.0434,10.0614,162300.0
2023-06-08 15:10:00,11.18,11.18,11.15,11.16,132947.0,10.0614,10.0614,10.0344,10.0434,132947.0
2023-06-08 15:20:00,11.16,11.18,11.15,11.17,194288.0,10.0434,10.0614,10.0344,10.0524,194288.0
2023-06-08 15:30:00,11.16,11.17,11.15,11.16,278586.0,10.0434,10.0524,10.0344,10.0434,278586.0
2023-06-08 15:40:00,11.16,11.21,11.16,11.21,569858.0,10.0434,10.0884,10.0434,10.0884,569858.0
2023-06-08 15:50:00,11.21,11.23,11.19,11.2,1422969.0,10.0884,10.1064,10.0704,10.0794,1422969.0
2023-06-09 09:30:00,11.17,11.21,11.12,11.17,215260.0,10.0524,10.0884,10.0074,10.0524,215260.0
2023-06-09 09:40:00,11.17,11.18,11.05,11.06,251313.0,10.0524,10.0614,9.9444,9.9534,251313.0
2023-06-09 09:50:00,11.06,11.1,11.05,11.05,517698.0,9.9534,9.9894,9.9444,9.9444,517698.0
2023-06-09 10:00:00,11.05,11.12,11.05,11.09,399662.0,9.9444,10.0074,9.9444,9.9804,399662.0
2023-06-09 10:10:00,11.09,11.1,11.06,11.08,390187.0,9.9804,9.9894,9.9534,9.9714,390187.0
2023-06-09 10:20:00,11.08,11.08,11.03,11.07,441114.0,9.9714,9.9714,9.9264,9.9624,441114.0
2023-06-09 10:30:00,11.07,11.11,11.04,11.09,331805.0,9.9624,9.9984,9.9354,9.9804,331805.0
2023-06-09 10:40:00,11.1,11.11,11.06,11.09,337855.0,9.9894,9.9984,9.9534,9.9804,337855.0
2023-06-09 10:50:00,11.09,11.12,11.05,11.07,344518.0,9.9804,10.0074,9.9444,9.9624,344518.0
2023-06-09 11:00:00,11.06,11.09,11.05,11.05,201072.0,9.9534,9.9804,9.9444,9.9444,201072.0
2023-06-09 11:10:00,11.05,11.06,11.02,11.04,240247.0,9.9444,9.9534,9.9174,9.9354,240247.0
2023-06-09 11:20:00,11.04,11.05,11.0,11.03,133961.0,9.9354,9.9444,9.8994,9.9264,133961.0
2023-06-09 11:30:00,11.02,11.02,10.97,10.97,159950.0,9.9174,9.9174,9.8724,9.8724,159950.0
2023-06-09 11:40:00,10.98,11.0,10.97,10.99,138115.0,9.8814,9.8994,9.8724,9.8904,138115.0
2023-06-09 11:50:00,10.99,11.0,10.97,10.98,109669.0,9.8904,9.8994,9.8724,9.8814,109669.0
2023-06-09 12:00:00,10.97,10.98,10.94,10.94,173307.0,9.8724,9.8814,9.8454,9.8454,173307.0
2023-06-09 12:10:00,10.94,10.97,10.94,10.95,178179.0,9.8454,9.8724,9.8454,9.8544,178179.0
2023-06-09 12:20:00,10.96,10.98,10.95,10.97,152094.0,9.8634,9.8814,9.8544,9.8724,152094.0
2023-06-09 12:30:00,10.97,10.99,10.94,10.94,102239.0,9.8724,9.8904,9.8454,9.8454,102239.0
2023-06-09 12:40:00,10.95,10.95,10.9,10.93,265491.0,9.8544,9.8544,9.8094,9.8364,265491.0
2023-06-09 12:50:00,10.93,10.94,10.9,10.93,204089.0,9.8364,9.8454,9.8094,9.8364,204089.0
2023-06-09 13:00:00,10.94,10.95,10.92,10.94,114858.0,9.8454,9.8544,9.8274,9.8454,114858.0
2023-06-09 13:10:00,10.94,10.99,10.92,10.97,473708.0,9.8454,9.8904,9.8274,9.8724,473708.0
2023-06-09 13:20:00,10.97,10.98,10.94,10.96,129786.0,9.8724,9.8814,9.8454,9.8634,129786.0
2023-06-09 13:30:00,10.96,10.98,10.94,10.94,120307.0,9.8634,9.8814,9.8454,9.8454,120307.0
2023-06-09 13:40:00,10.95,10.96,10.93,10.93,150718.0,9.8544,9.8634,9.8364,9.8364,150718.0
2023-06-09 13:50:00,10.94,10.95,10.93,10.95,115985.0,9.8454,9.8544,9.8364,9.8544,115985.0
2023-06-09 14:00:00,10.95,10.95,10.92,10.92,169180.0,9.8544,9.8544,9.8274,9.8274,169180.0
2023-06-09 14:10:00,10.92,10.94,10.91,10.93,185900.0,9.8274,9.8454,9.8184,9.8364,185900.0
2023-06-09 14:20:00,10.93,10.96,10.92,10.93,166137.0,9.8364,9.8634,9.8274,9.8364,166137.0
2023-06-09 14:30:00,10.93,10.94,10.9,10.92,145615.0,9.8364,9.8454,9.8094,9.8274,145615.0
2023-06-09 14:40:00,10.92,10.93,10.91,10.92,114735.0,9.8274,9.8364,9.8184,9.8274,114735.0
2023-06-09 14:50:00,10.93,10.93,10.91,10.93,115036.0,9.8364,9.8364,9.8184,9.8364,115036.0
2023-06-09 15:00:00,10.93,10.96,10.92,10.92,155082.0,9.8364,9.8634,9.8274,9.8274,155082.0
2023-06-09 15:10:00,10.93,10.93,10.9,10.92,114718.0,9.8364,9.8364,9.8094,9.8274,114718.0
2023-06-09 15:20:00,10.92,10.92,10.9,10.91,128333.0,9.8274,9.8274,9.8094,9.8184,128333.0
2023-06-09 15:30:00,10.91,10.93,10.9,10.91,237691.0,9.8184,9.8364,9.8094,9.8184,237691.0
2023-06-09 15:40:00,10.91,10.95,10.91,10.95,185143.0,9.8184,9.8544,9.8184,9.8544,185143.0
2023-06-09 15:50:00,10.95,10.96,10.93,10.96,1024576.0,9.8544,9.8634,9.8364,9.8634,1024576.0
2023-06-12 09:30:00,10.95,10.98,10.85,10.98,579082.0,9.8544,9.8814,9.7644,9.8814,579082.0
2023-06-12 09:40:00,10.97,11.08,10.97,11.08,536782.0,9.8724,9.9714,9.8724,9.9714,536782.0
2023-06-12 09:50:00,11.08,11.25,11.07,11.24,723008.0,9.9714,10.1244,9.9624,10.1154,723008.0
2023-06-12 10:00:00,11.24,11.33,11.24,11.32,1032194.0,10.1154,10.1964,10.1154,10.1874,1032194.0
2023-06-12 10:10:00,11.32,11.33,11.25,11.28,656348.0,10.1874,10.1964,10.1244,10.1514,656348.0
2023-06-12 10:20:00,11.28,11.28,11.06,11.14,1100719.0,10.1514,10.1514,9.9534,10.0254,1100719.0
2023-06-12 10:30:00,11.15,11.15,11.05,11.08,513715.0,10.0344,10.0344,9.9444,9.9714,513715.0
2023-06-12 10:40:00,11.08,11.13,11.07,11.08,501379.0,9.9714,10.0164,9.9624,9.9714,501379.0
2023-06-12 10:50:00,11.08,11.13,11.02,11.11,456542.0,9.9714,10.0164,9.9174,9.9984,456542.0
2023-06-12 11:00:00,11.11,11.14,11.09,11.11,381106.0,9.9984,10.0254,9.9804,9.9984,381106.0
2023-06-12 11:10:00,11.11,11.16,11.1,11.11,326386.0,9.9984,10.0434,9.9894,9.9984,326386.0
2023-06-12 11:20:00,11.11,11.12,10.94,10.95,650727.0,9.9984,10.0074,9.8454,9.8544,650727.0
2023-06-12 11:30:00,10.95,10.96,10.86,10.88,467509.0,9.8544,9.8634,9.7734,9.7914,467509.0
2023-06-12 11:40:00,10.88,10.91,10.83,10.86,404247.0,9.7914,9.8184,9.7464,9.7734,404247.0
2023-06-12 11:50:00,10.86,10.9,10.84,10.89,352702.0,9.7734,9.8094,9.7554,9.8004,352702.0
2023-06-12 12:00:00,10.89,10.96,10.88,10.93,274500.0,9.8004,9.8634,9.7914,9.8364,274500.0
2023-06-12 12:10:00,10.93,10.96,10.91,10.92,154785.0,9.8364,9.8634,9.8184,9.8274,154785.0
2023-06-12 12:20:00,10.93,10.94,10.9,10.9,196509.0,9.8364,9.8454,9.8094,9.8094,196509.0
2023-06-12 12:30:00,10.91,10.94,10.9,10.94,137120.0,9.8184,9.8454,9.8094,9.8454,137120.0
2023-06-12 12:40:00,10.94,10.94,10.89,10.92,270688.0,9.8454,9.8454,9.8004,9.8274,270688.0
2023-06-12 12:50:00,10.92,10.92,10.88,10.92,123440.0,9.8274,9.8274,9.7914,9.8274,123440.0
2023-06-12 13:00:00,10.91,10.93,10.89,10.92,121392.0,9.8184,9.8364,9.8004,9.8274,121392.0
2023-06-12 13:10:00,10.92,10.93,10.89,10.9,172129.0,9.8274,9.8364,9.8004,9.8094,172129.0
2023-06-12 13:20:00,10.9,10.92,10.88,10.89,164639.0,9.8094,9.8274,9.7914,9.8004,164639.0
2023-06-12 13:30:00,10.9,10.9,10.86,10.88,180855.0,9.8094,9.8094,9.7734,9.7914,180855.0
2023-06-12 13:40:00,10.89,10.91,10.87,10.9,185610.0,9.8004,9.8184,9.7824,9.8094,185610.0
2023-06-12 13:50:00,10.89,10.9,10.88,10.88,144305.0,9.8004,9.8094,9.7914,9.7914,144305.0
2023-06-12 14:00:00,10.88,10.89,10.85,10.88,236253.0,9.7914,9.8004,9.7644,9.7914,236253.0
2023-06-12 14:10:00,10.88,10.89,10.86,10.87,141014.0,9.7914,9.8004,9.7734,9.7824,141014.0
2023-06-12 14:20:00,10.86,10.91,10.86,10.88,133308.0,9.7734,9.8184,9.7734,9.7914,133308.0
2023-06-12 14:30:00,10.88,10.91,10.8,10.83,462287.0,9.7914,9.8184,9.7194,9.7464,462287.0
2023-06-12 14:40:00,10.82,10.89,10.81,10.88,399162.0,9.7374,9.8004,9.7284,9.7914,399162.0
2023-06-12 14:50:00,10.88,10.89,10.84,10.88,242041.0,9.7914,9.8004,9.7554,9.7914,242041.0
2023-06-12 15:00:00,10.88,10.92,10.88,10.91,368894.0,9.7914,9.8274,9.7914,9.8184,368894.0
2023-06-12 15:10:00,10.91,10.95,10.9,10.95,183722.0,9.8184,9.8544,9.8094,9.8544,183722.0
2023-06-12 15:20:00,10.95,10.96,10.93,10.95,819689.0,9.8544,9.8634,9.8364,9.8544,819689.0
2023-06-12 15:30:00,10.95,10.98,10.92,10.94,574886.0,9.8544,9.8814,9.8274,9.8454,574886.0
2023-06-12 15:40:00,10.94,10.96,10.92,10.95,528921.0,9.8454,9.8634,9.8274,9.8544,528921.0
2023-06-12 15:50:00,10.95,10.97,10.94,10.96,1504956.0,9.8544,9.8724,9.8454,9.8634,1504956.0
2023-06-13 09:30:00,10.9,11.06,10.85,11.05,752166.0,9.8094,9.9534,9.7644,9.9444,752166.0
2023-06-13 09:40:00,11.05,11.23,11.05,11.18,638275.0,9.9444,10.1064,9.9444,10.0614,638275.0
2023-06-13 09:50:00,11.18,11.27,11.17,11.21,784478.0,10.0614,10.1424,10.0524,10.0884,784478.0
2023-06-13 10:00:00,11.21,11.31,11.19,11.3,446291.0,10.0884,10.1784,10.0704,10.1694,446291.0
2023-06-13 10:10:00,11.29,11.33,11.24,11.28,415081.0,10.1604,10.1964,10.1154,10.1514,415081.0
2023-06-13 10:20:00,11.27,11.33,11.26,11.33,278112.0,10.1424,10.1964,10.1334,10.1964,278112.0
2023-06-13 10:30:00,11.33,11.34,11.26,11.28,368712.0,10.1964,10.2054,10.1334,10.1514,368712.0
2023-06-13 10:40:00,11.28,11.28,11.21,11.21,365524.0,10.1514,10.1514,10.0884,10.0884,365524.0
2023-06-13 10:50:00,11.21,11.24,11.19,11.22,291175.0,10.0884,10.1154,10.0704,10.0974,291175.0
2023-06-13 11:00:00,11.21,11.23,11.16,11.18,332469.0,10.0884,10.1064,10.0434,10.0614,332469.0
2023-06-13 11:10:00,11.18,11.21,11.15,11.19,286011.0,10.0614,10.0884,10.0344,10.0704,286011.0
2023-06-13 11:20:00,11.19,11.24,11.19,11.24,425503.0,10.0704,10.1154,10.0704,10.1154,425503.0
2023-06-13 11:30:00,11.24,11.27,11.19,11.19,239375.0,10.1154,10.1424,10.0704,10.0704,239375.0
2023-06-13 11:40:00,11.19,11.24,11.19,11.22,184510.0,10.0704,10.1154,10.0704,10.0974,184510.0
2023-06-13 11:50:00,11.21,11.26,11.21,11.25,288512.0,10.0884,10.1334,10.0884,10.1244,288512.0
2023-06-13 12:00:00,11.25,11.31,11.24,11.3,346131.0,10.1244,10.1784,10.1154,10.1694,346131.0
2023-06-13 12:10:00,11.3,11.31,11.28,11.31,223807.0,10.1694,10.1784,10.1514,10.1784,223807.0
2023-06-13 12:20:00,11.31,11.32,11.28,11.29,305484.0,10.1784,10.1874,10.1514,10.1604,305484.0
2023-06-13 12:30:00,11.29,11.29,11.25,11.26,174938.0,10.1604,10.1604,10.1244,10.1334,174938.0
2023-06-13 12:40:00,11.26,11.27,11.24,11.26,282762.0,10.1334,10.1424,10.1154,10.1334,282762.0
2023-06-13 12:50:00,11.26,11.28,11.25,11.26,201995.0,10.1334,10.1514,10.1244,10.1334,201995.0
2023-06-13 13:00:00,11.26,11.27,11.23,11.24,224063.0,10.1334,10.1424,10.1064,10.1154,224063.0
2023-06-13 13:10:00,11.24,11.28,11.23,11.26,261043.0,10.1154,10.1514,10.1064,10.1334,261043.0
2023-06-13 13:20:00,11.25,11.26,11.23,11.25,183731.0,10.1244,10.1334,10.1064,10.1244,183731.0
2023-06-13 13:30:00,11.26,11.26,11.2,11.21,235007.0,10.1334,10.1334,10.0794,10.0884,235007.0
2023-06-13 13:40:00,11.21,11.23,11.21,11.23,205051.0,10.0884,10.1064,10.0884,10.1064,205051.0
2023-06-13 13:50:00,11.23,11.23,11.2,11.21,202198.0,10.1064,10.1064,10.0794,10.0884,202198.0
2023-06-13 14:00:00,11.21,11.23,11.21,11.21,137985.0,10.0884,10.1064,10.0884,10.0884,137985.0
2023-06-13 14:10:00,11.21,11.21,11.18,11.2,216358.0,10.0884,10.0884,10.0614,10.0794,216358.0
2023-06-13 14:20:00,11.21,11.23,11.2,11.21,252371.0,10.0884,10.1064,10.0794,10.0884,252371.0
2023-06-13 14:30:00,11.21,11.21,11.17,11.21,182833.0,10.0884,10.0884,10.0524,10.0884,182833.0
2023-06-13 14:40:00,11.2,11.21,11.17,11.18,151214.0,10.0794,10.0884,10.0524,10.0614,151214.0
2023-06-13 14:50:00,11.19,11.2,11.18,11.2,116363.0,10.0704,10.0794,10.0614,10.0794,116363.0
2023-06-13 15:00:00,11.2,11.22,11.19,11.21,202287.0,10.0794,10.0974,10.0704,10.0884,202287.0
2023-06-13 15:10:00,11.21,11.22,11.2,11.21,168908.0,10.0884,10.0974,10.0794,10.0884,168908.0
2023-06-13 15:20:00,11.21,11.23,11.2,11.23,273915.0,10.0884,10.1064,10.0794,10.1064,273915.0
2023-06-13 15:30:00,11.23,11.24,11.21,11.22,523726.0,10.1064,10.1154,10.0884,10.0974,523726.0
2023-06-13 15:40:00,11.21,11.24,11.21,11.21,778815.0,10.0884,10.1154,10.0884,10.0884,778815.0
2023-06-13 15:50:00,11.22,11.25,11.21,11.23,2149002.0,10.0974,10.1244,10.0884,10.1064,2149002.0
2023-06-14 09:30:00,11.24,11.35,11.21,11.3,460213.0,10.1154,10.2144,10.0884,10.1694,460213.0
2023-06-14 09:40:00,11.3,11.33,11.26,11.27,443259.0,10.1694,10.1964,10.1334,10.1424,443259.0
2023-06-14 09:50:00,11.27,11.32,11.24,11.27,345216.0,10.1424,10.1874,10.1154,10.1424,345216.0
2023-06-14 10:00:00,11.27,11.29,11.22,11.29,483556.0,10.1424,10.1604,10.0974,10.1604,483556.0
2023-06-14 10:10:00,11.29,11.3,11.17,11.18,374773.0,10.1604,10.1694,10.0524,10.0614,374773.0
2023-06-14 10:20:00,11.18,11.2,11.13,11.13,476273.0,10.0614,10.0794,10.0164,10.0164,476273.0
2023-06-14 10:30:00,11.14,11.18,11.1,11.12,575758.0,10.0254,10.0614,9.9894,10.0074,575758.0
2023-06-14 10:40:00,11.13,11.13,11.04,11.08,427519.0,10.0164,10.0164,9.9354,9.9714,427519.0
2023-06-14 10:50:00,11.07,11.09,11.04,11.08,375723.0,9.9624,9.9804,9.9354,9.9714,375723.0
2023-06-14 11:00:00,11.08,11.12,11.06,11.06,364418.0,9.9714,10.0074,9.9534,9.9534,364418.0
2023-06-14 11:10:00,11.06,11.09,11.06,11.07,316053.0,9.9534,9.9804,9.9534,9.9624,316053.0
2023-06-14 11:20:00,11.07,11.09,11.06,11.07,499594.0,9.9624,9.9804,9.9534,9.9624,499594.0
2023-06-14 11:30:00,11.07,11.09,11.06,11.08,260429.0,9.9624,9.9804,9.9534,9.9714,260429.0
2023-06-14 11:40:00,11.07,11.13,11.06,11.13,269003.0,9.9624,10.0164,9.9534,10.0164,269003.0
2023-06-14 11:50:00,11.13,11.14,11.1,11.13,131642.0,10.0164,10.0254,9.9894,10.0164,131642.0
2023-06-14 12:00:00,11.13,11.13,11.08,11.09,159759.0,10.0164,10.0164,9.9714,9.9804,159759.0
2023-06-14 12:10:00,11.09,11.11,11.08,11.09,133214.0,9.9804,9.9984,9.9714,9.9804,133214.0
2023-06-14 12:20:00,11.1,11.11,11.06,11.09,291742.0,9.9894,9.9984,9.9534,9.9804,291742.0
2023-06-14 12:30:00,11.08,11.09,11.05,11.05,258489.0,9.9714,9.9804,9.9444,9.9444,258489.0
2023-06-14 12:40:00,11.05,11.07,11.05,11.05,332883.0,9.9444,9.9624,9.9444,9.9444,332883.0
2023-06-14 12:50:00,11.05,11.06,11.04,11.04,225613.0,9.9444,9.9534,9.9354,9.9354,225613.0
2023-06-14 13:00:00,11.04,11.06,11.03,11.05,330107.0,9.9354,9.9534,9.9264,9.9444,330107.0
2023-06-14 13:10:00,11.05,11.06,11.02,11.03,224256.0,9.9444,9.9534,9.9174,9.9264,224256.0
2023-06-14 13:20:00,11.03,11.04,11.01,11.03,241173.0,9.9264,9.9354,9.9084,9.9264,241173.0
2023-06-14 13:30:00,11.04,11.04,11.01,11.02,502084.0,9.9354,9.9354,9.9084,9.9174,502084.0
2023-06-14 13:40:00,11.02,11.05,11.01,11.04,289493.0,9.9174,9.9444,9.9084,9.9354,289493.0
2023-06-14 13:50:00,11.03,11.06,11.03,11.04,136282.0,9.9264,9.9534,9.9264,9.9354,136282.0
2023-06-14 14:00:00,11.03,11.04,10.85,10.89,655933.0,9.9264,9.9354,9.7644,9.8004,655933.0
2023-06-14 14:10:00,10.88,10.9,10.81,10.82,534453.0,9.7914,9.8094,9.7284,9.7374,534453.0
2023-06-14 14:20:00,10.82,10.83,10.73,10.76,733563.0,9.7374,9.7464,9.6564,9.6834,733563.0
2023-06-14 14:30:00,10.76,10.85,10.75,10.84,769888.0,9.6834,9.7644,9.6744,9.7554,769888.0
2023-06-14 14:40:00,10.84,10.9,10.83,10.87,470659.0,9.7554,9.8094,9.7464,9.7824,470659.0
2023-06-14 14:50:00,10.87,10.89,10.83,10.88,288145.0,9.7824,9.8004,9.7464,9.7914,288145.0
2023-06-14 15:00:00,10.87,10.93,10.87,10.91,347300.0,9.7824,9.8364,9.7824,9.8184,347300.0
2023-06-14 15:10:00,10.91,10.91,10.82,10.85,353370.0,9.8184,9.8184,9.7374,9.7644,353370.0
2023-06-14 15:20:00,10.84,10.91,10.82,10.88,529086.0,9.7554,9.8184,9.7374,9.7914,529086.0
2023-06-14 15:30:00,10.88,10.89,10.85,10.88,375495.0,9.7914,9.8004,9.7644,9.7914,375495.0
2023-06-14 15:40:00,10.89,10.89,10.84,10.85,628904.0,9.8004,9.8004,9.7554,9.7644,628904.0
2023-06-14 15:50:00,10.85,10.86,10.79,10.83,2094434.0,9.7644,9.7734,9.7104,9.7464,2094434.0
2023-06-15 09:30:00,10.63,10.8,10.56,10.75,369168.0,9.7026,9.8577,9.6387,9.8121,369168.0
2023-06-15 09:40:00,10.76,10.78,10.67,10.74,424404.0,9.8212,9.8395,9.7391,9.803,424404.0
2023-06-15 09:50:00,10.74,10.78,10.7,10.75,429926.0,9.803,9.8395,9.7665,9.8121,429926.0
2023-06-15 10:00:00,10.75,10.82,10.73,10.77,731351.0,9.8121,9.876,9.7938,9.8304,731351.0
2023-06-15 10:10:00,10.77,10.8,10.73,10.78,409190.0,9.8304,9.8577,9.7938,9.8395,409190.0
2023-06-15 10:20:00,10.78,10.79,10.72,10.74,219234.0,9.8395,9.8486,9.7847,9.803,219234.0
2023-06-15 10:30:00,10.74,10.74,10.68,10.7,274300.0,9.803,9.803,9.7482,9.7665,274300.0
2023-06-15 10:40:00,10.69,10.78,10.69,10.75,323726.0,9.7573,9.8395,9.7573,9.8121,323726.0
2023-06-15 10:50:00,10.75,10.76,10.71,10.72,174369.0,9.8121,9.8212,9.7756,9.7847,174369.0
2023-06-15 11:00:00,10.72,10.74,10.69,10.72,219907.0,9.7847,9.803,9.7573,9.7847,219907.0
2023-06-15 11:10:00,10.72,10.76,10.71,10.76,188525.0,9.7847,9.8212,9.7756,9.8212,188525.0
2023-06-15 11:20:00,10.75,10.81,10.75,10.79,179966.0,9.8121,9.8669,9.8121,9.8486,179966.0
2023-06-15 11:30:00,10.79,10.83,10.77,10.79,588681.0,9.8486,9.8851,9.8304,9.8486,588681.0
2023-06-15 11:40:00,10.79,10.8,10.75,10.76,171549.0,9.8486,9.8577,9.8121,9.8212,171549.0
2023-06-15 11:50:00,10.76,10.78,10.75,10.75,97956.0,9.8212,9.8395,9.8121,9.8121,97956.0
2023-06-15 12:00:00,10.75,10.78,10.75,10.77,98930.0,9.8121,9.8395,9.8121,9.8304,98930.0
2023-06-15 12:10:00,10.77,10.8,10.75,10.79,192878.0,9.8304,9.8577,9.8121,9.8486,192878.0
2023-06-15 12:20:00,10.78,10.8,10.77,10.78,83102.0,9.8395,9.8577,9.8304,9.8395,83102.0
2023-06-15 12:30:00,10.78,10.79,10.74,10.75,444652.0,9.8395,9.8486,9.803,9.8121,444652.0
2023-06-15 12:40:00,10.76,10.77,10.73,10.73,208189.0,9.8212,9.8304,9.7938,9.7938,208189.0
2023-06-15 12:50:00,10.73,10.75,10.71,10.75,176132.0,9.7938,9.8121,9.7756,9.8121,176132.0
2023-06-15 13:00:00,10.75,10.75,10.72,10.72,90266.0,9.8121,9.8121,9.7847,9.7847,90266.0
2023-06-15 13:10:00,10.72,10.73,10.71,10.71,107469.0,9.7847,9.7938,9.7756,9.7756,107469.0
2023-06-15 13:20:00,10.71,10.74,10.71,10.74,294652.0,9.7756,9.803,9.7756,9.803,294652.0
2023-06-15 13:30:00,10.74,10.75,10.72,10.74,328792.0,9.803,9.8121,9.7847,9.803,328792.0
2023-06-15 13:40:00,10.74,10.78,10.73,10.78,497323.0,9.803,9.8395,9.7938,9.8395,497323.0
2023-06-15 13:50:00,10.78,10.8,10.77,10.79,296405.0,9.8395,9.8577,9.8304,9.8486,296405.0
2023-06-15 14:00:00,10.79,10.8,10.77,10.78,227698.0,9.8486,9.8577,9.8304,9.8395,227698.0
2023-06-15 14:10:00,10.79,10.8,10.78,10.79,324565.0,9.8486,9.8577,9.8395,9.8486,324565.0
2023-06-15 14:20:00,10.79,10.83,10.79,10.83,235321.0,9.8486,9.8851,9.8486,9.8851,235321.0
2023-06-15 14:30:00,10.83,10.84,10.8,10.8,402736.0,9.8851,9.8942,9.8577,9.8577,402736.0
2023-06-15 14:40:00,10.8,10.83,10.8,10.83,181640.0,9.8577,9.8851,9.8577,9.8851,181640.0
2023-06-15 14:50:00,10.83,10.85,10.82,10.85,321768.0,9.8851,9.9034,9.876,9.9034,321768.0
2023-06-15 15:00:00,10.85,10.86,10.83,10.86,387515.0,9.9034,9.9125,9.8851,9.9125,387515.0
2023-06-15 15:10:00,10.85,10.89,10.84,10.86,550314.0,9.9034,9.9399,9.8942,9.9125,550314.0
2023-06-15 15:20:00,10.86,10.89,10.86,10.88,531914.0,9.9125,9.9399,9.9125,9.9308,531914.0
2023-06-15 15:30:00,10.89,10.9,10.87,10.89,423666.0,9.9399,9.949,9.9216,9.9399,423666.0
2023-06-15 15:40:00,10.89,10.93,10.89,10.92,502867.0,9.9399,9.9764,9.9399,9.9673,502867.0
2023-06-15 15:50:00,10.92,10.93,10.89,10.9,1381664.0,9.9673,9.9764,9.9399,9.949,1381664.0
2023-06-16 09:30:00,10.91,10.94,10.79,10.85,1633677.0,9.9581,9.9855,9.8486,9.9034,1633677.0
2023-06-16 09:40:00,10.85,10.88,10.72,10.79,291428.0,9.9034,9.9308,9.7847,9.8486,291428.0
2023-06-16 09:50:00,10.78,10.81,10.73,10.76,293492.0,9.8395,9.8669,9.7938,9.8212,293492.0
2023-06-16 10:00:00,10.76,10.81,10.75,10.8,378624.0,9.8212,9.8669,9.8121,9.8577,378624.0
2023-06-16 10:10:00,10.81,10.83,10.78,10.8,209342.0,9.8669,9.8851,9.8395,9.8577,209342.0
2023-06-16 10:20:00,10.8,10.84,10.79,10.81,156555.0,9.8577,9.8942,9.8486,9.8669,156555.0
2023-06-16 10:30:00,10.81,10.82,10.79,10.79,190355.0,9.8669,9.876,9.8486,9.8486,190355.0
2023-06-16 10:40:00,10.79,10.8,10.76,10.78,206646.0,9.8486,9.8577,9.8212,9.8395,206646.0
2023-06-16 10:50:00,10.78,10.82,10.78,10.79,221674.0,9.8395,9.876,9.8395,9.8486,221674.0
2023-06-16 11:00:00,10.79,10.81,10.75,10.8,221634.0,9.8486,9.8669,9.8121,9.8577,221634.0
2023-06-16 11:10:00,10.81,10.84,10.79,10.8,311378.0,9.8669,9.8942,9.8486,9.8577,311378.0
2023-06-16 11:20:00,10.8,10.83,10.79,10.83,273893.0,9.8577,9.8851,9.8486,9.8851,273893.0
2023-06-16 11:30:00,10.83,10.84,10.77,10.78,269213.0,9.8851,9.8942,9.8304,9.8395,269213.0
2023-06-16 11:40:00,10.78,10.85,10.77,10.83,186291.0,9.8395,9.9034,9.8304,9.8851,186291.0
2023-06-16 11:50:00,10.83,10.86,10.82,10.86,220006.0,9.8851,9.9125,9.876,9.9125,220006.0
2023-06-16 12:00:00,10.86,10.88,10.84,10.86,221186.0,9.9125,9.9308,9.8942,9.9125,221186.0
2023-06-16 12:10:00,10.87,10.9,10.86,10.9,257855.0,9.9216,9.949,9.9125,9.949,257855.0
2023-06-16 12:20:00,10.9,10.91,10.88,10.9,234515.0,9.949,9.9581,9.9308,9.949,234515.0
2023-06-16 12:30:00,10.9,10.91,10.89,10.91,94609.0,9.949,9.9581,9.9399,9.9581,94609.0
2023-06-16 12:40:00,10.91,10.94,10.9,10.93,168964.0,9.9581,9.9855,9.949,9.9764,168964.0
2023-06-16 12:50:00,10.94,10.97,10.92,10.96,701843.0,9.9855,10.0129,9.9673,10.0038,701843.0
2023-06-16 13:00:00,10.96,10.97,10.93,10.95,405507.0,10.0038,10.0129,9.9764,9.9946,405507.0
2023-06-16 13:10:00,10.95,10.95,10.91,10.93,341071.0,9.9946,9.9946,9.9581,9.9764,341071.0
2023-06-16 13:20:00,10.94,10.94,10.93,10.94,84713.0,9.9855,9.9855,9.9764,9.9855,84713.0
2023-06-16 13:30:00,10.94,10.94,10.83,10.85,393915.0,9.9855,9.9855,9.8851,9.9034,393915.0
2023-06-16 13:40:00,10.85,10.88,10.84,10.86,152465.0,9.9034,9.9308,9.8942,9.9125,152465.0
2023-06-16 13:50:00,10.86,10.87,10.84,10.84,163008.0,9.9125,9.9216,9.8942,9.8942,163008.0
2023-06-16 14:00:00,10.84,10.88,10.83,10.88,178499.0,9.8942,9.9308,9.8851,9.9308,178499.0
2023-06-16 14:10:00,10.88,10.9,10.87,10.88,256252.0,9.9308,9.949,9.9216,9.9308,256252.0
2023-06-16 14:20:00,10.88,10.89,10.88,10.88,138167.0,9.9308,9.9399,9.9308,9.9308,138167.0
2023-06-16 14:30:00,10.88,10.89,10.86,10.89,278279.0,9.9308,9.9399,9.9125,9.9399,278279.0
2023-06-16 14:40:00,10.88,10.9,10.88,10.89,127827.0,9.9308,9.949,9.9308,9.9399,127827.0
2023-06-16 14:50:00,10.88,10.9,10.87,10.89,181390.0,9.9308,9.949,9.9216,9.9399,181390.0
2023-06-16 15:00:00,10.88,10.9,10.87,10.88,153175.0,9.9308,9.949,9.9216,9.9308,153175.0
2023-06-16 15:10:00,10.88,10.88,10.86,10.88,247452.0,9.9308,9.9308,9.9125,9.9308,247452.0
2023-06-16 15:20:00,10.88,10.9,10.87,10.88,231026.0,9.9308,9.949,9.9216,9.9308,231026.0
2023-06-16 15:30:00,10.88,10.9,10.87,10.88,276149.0,9.9308,9.949,9.9216,9.9308,276149.0
2023-06-16 15:40:00,10.88,10.9,10.88,10.9,347092.0,9.9308,9.949,9.9308,9.949,347092.0
2023-06-16 15:50:00,10.9,10.94,10.87,10.91,2020692.0,9.949,9.9855,9.9216,9.9581,2020692.0
2023-06-20 09:30:00,10.85,10.87,10.71,10.72,333635.0,9.9034,9.9216,9.7756,9.7847,333635.0
2023-06-20 09:40:00,10.72,10.73,10.62,10.68,363019.0,9.7847,9.7938,9.6934,9.7482,363019.0
2023-06-20 09:50:00,10.68,10.78,10.66,10.77,229944.0,9.7482,9.8395,9.7299,9.8304,229944.0
2023-06-20 10:00:00,10.77,10.78,10.73,10.76,273412.0,9.8304,9.8395,9.7938,9.8212,273412.0
2023-06-20 10:10:00,10.76,10.78,10.7,10.71,193854.0,9.8212,9.8395,9.7665,9.7756,193854.0
2023-06-20 10:20:00,10.71,10.73,10.65,10.65,211760.0,9.7756,9.7938,9.7208,9.7208,211760.0
2023-06-20 10:30:00,10.66,10.69,10.62,10.67,398817.0,9.7299,9.7573,9.6934,9.7391,398817.0
2023-06-20 10:40:00,10.67,10.68,10.64,10.66,197524.0,9.7391,9.7482,9.7117,9.7299,197524.0
2023-06-20 10:50:00,10.65,10.69,10.64,10.69,297906.0,9.7208,9.7573,9.7117,9.7573,297906.0
2023-06-20 11:00:00,10.69,10.71,10.67,10.69,242449.0,9.7573,9.7756,9.7391,9.7573,242449.0
2023-06-20 11:10:00,10.69,10.71,10.67,10.69,148260.0,9.7573,9.7756,9.7391,9.7573,148260.0
2023-06-20 11:20:00,10.68,10.69,10.66,10.67,90308.0,9.7482,9.7573,9.7299,9.7391,90308.0
2023-06-20 11:30:00,10.66,10.73,10.65,10.73,197912.0,9.7299,9.7938,9.7208,9.7938,197912.0
2023-06-20 11:40:00,10.73,10.73,10.69,10.7,224672.0,9.7938,9.7938,9.7573,9.7665,224672.0
2023-06-20 11:50:00,10.7,10.73,10.69,10.7,125819.0,9.7665,9.7938,9.7573,9.7665,125819.0
2023-06-20 12:00:00,10.71,10.71,10.66,10.67,182672.0,9.7756,9.7756,9.7299,9.7391,182672.0
2023-06-20 12:10:00,10.67,10.7,10.66,10.69,131340.0,9.7391,9.7665,9.7299,9.7573,131340.0
2023-06-20 12:20:00,10.69,10.72,10.68,10.71,140088.0,9.7573,9.7847,9.7482,9.7756,140088.0
2023-06-20 12:30:00,10.71,10.73,10.69,10.71,165440.0,9.7756,9.7938,9.7573,9.7756,165440.0
2023-06-20 12:40:00,10.72,10.75,10.71,10.74,180937.0,9.7847,9.8121,9.7756,9.803,180937.0
2023-06-20 12:50:00,10.74,10.74,10.72,10.73,225523.0,9.803,9.803,9.7847,9.7938,225523.0
2023-06-20 13:00:00,10.73,10.74,10.69,10.7,304611.0,9.7938,9.803,9.7573,9.7665,304611.0
2023-06-20 13:10:00,10.7,10.72,10.69,10.71,137795.0,9.7665,9.7847,9.7573,9.7756,137795.0
2023-06-20 13:20:00,10.71,10.73,10.69,10.7,209859.0,9.7756,9.7938,9.7573,9.7665,209859.0
2023-06-20 13:30:00,10.7,10.71,10.67,10.68,150404.0,9.7665,9.7756,9.7391,9.7482,150404.0
2023-06-20 13:40:00,10.69,10.73,10.68,10.72,146467.0,9.7573,9.7938,9.7482,9.7847,146467.0
2023-06-20 13:50:00,10.72,10.74,10.71,10.73,131821.0,9.7847,9.803,9.7756,9.7938,131821.0
2023-06-20 14:00:00,10.74,10.74,10.71,10.71,101876.0,9.803,9.803,9.7756,9.7756,101876.0
2023-06-20 14:10:00,10.71,10.73,10.7,10.72,166539.0,9.7756,9.7938,9.7665,9.7847,166539.0
2023-06-20 14:20:00,10.72,10.74,10.71,10.74,118385.0,9.7847,9.803,9.7756,9.803,118385.0
2023-06-20 14:30:00,10.74,10.74,10.71,10.72,161249.0,9.803,9.803,9.7756,9.7847,161249.0
2023-06-20 14:40:00,10.72,10.75,10.72,10.75,142350.0,9.7847,9.8121,9.7847,9.8121,142350.0
2023-06-20 14:50:00,10.75,10.79,10.74,10.76,369794.0,9.8121,9.8486,9.803,9.8212,369794.0
2023-06-20 15:00:00,10.75,10.79,10.75,10.77,284411.0,9.8121,9.8486,9.8121,9.8304,284411.0
2023-06-20 15:10:00,10.77,10.78,10.76,10.77,134853.0,9.8304,9.8395,9.8212,9.8304,134853.0
2023-06-20 15:20:00,10.77,10.77,10.76,10.76,228731.0,9.8304,9.8304,9.8212,9.8212,228731.0
2023-06-20 15:30:00,10.76,10.77,10.75,10.76,179997.0,9.8212,9.8304,9.8121,9.8212,179997.0
2023-06-20 15:40:00,10.76,10.76,10.74,10.75,587375.0,9.8212,9.8212,9.803,9.8121,587375.0
2023-06-20 15:50:00,10.74,10.75,10.72,10.72,1163564.0,9.803,9.8121,9.7847,9.7847,1163564.0
2023-06-21 09:30:00,10.7,10.73,10.65,10.66,287388.0,9.7665,9.7938,9.7208,9.7299,287388.0
2023-06-21 09:40:00,10.67,10.76,10.61,10.75,371756.0,9.7391,9.8212,9.6843,9.8121,371756.0
2023-06-21 09:50:00,10.75,10.76,10.69,10.71,158270.0,9.8121,9.8212,9.7573,9.7756,158270.0
2023-06-21 10:00:00,10.71,10.73,10.65,10.68,198571.0,9.7756,9.7938,9.7208,9.7482,198571.0
2023-06-21 10:10:00,10.67,10.71,10.66,10.68,143368.0,9.7391,9.7756,9.7299,9.7482,143368.0
2023-06-21 10:20:00,10.68,10.71,10.66,10.69,191890.0,9.7482,9.7756,9.7299,9.7573,191890.0
2023-06-21 10:30:00,10.69,10.72,10.67,10.71,172381.0,9.7573,9.7847,9.7391,9.7756,172381.0
2023-06-21 10:40:00,10.71,10.74,10.68,10.69,203233.0,9.7756,9.803,9.7482,9.7573,203233.0
2023-06-21 10:50:00,10.68,10.72,10.66,10.71,230964.0,9.7482,9.7847,9.7299,9.7756,230964.0
2023-06-21 11:00:00,10.72,10.73,10.68,10.69,160402.0,9.7847,9.7938,9.7482,9.7573,160402.0
2023-06-21 11:10:00,10.69,10.7,10.67,10.68,225000.0,9.7573,9.7665,9.7391,9.7482,225000.0
2023-06-21 11:20:00,10.67,10.72,10.66,10.71,206899.0,9.7391,9.7847,9.7299,9.7756,206899.0
2023-06-21 11:30:00,10.71,10.73,10.68,10.71,668714.0,9.7756,9.7938,9.7482,9.7756,668714.0
2023-06-21 11:40:00,10.71,10.72,10.67,10.68,154998.0,9.7756,9.7847,9.7391,9.7482,154998.0
2023-06-21 11:50:00,10.68,10.7,10.67,10.68,198572.0,9.7482,9.7665,9.7391,9.7482,198572.0
2023-06-21 12:00:00,10.68,10.71,10.68,10.7,223208.0,9.7482,9.7756,9.7482,9.7665,223208.0
2023-06-21 12:10:00,10.7,10.71,10.68,10.69,273807.0,9.7665,9.7756,9.7482,9.7573,273807.0
2023-06-21 12:20:00,10.68,10.71,10.67,10.7,217975.0,9.7482,9.7756,9.7391,9.7665,217975.0
2023-06-21 12:30:00,10.7,10.71,10.68,10.69,117577.0,9.7665,9.7756,9.7482,9.7573,117577.0
2023-06-21 12:40:00,10.69,10.69,10.64,10.64,118936.0,9.7573,9.7573,9.7117,9.7117,118936.0
2023-06-21 12:50:00,10.65,10.67,10.63,10.63,143067.0,9.7208,9.7391,9.7026,9.7026,143067.0
2023-06-21 13:00:00,10.63,10.64,10.62,10.63,90760.0,9.7026,9.7117,9.6934,9.7026,90760.0
2023-06-21 13:10:00,10.63,10.64,10.61,10.63,203794.0,9.7026,9.7117,9.6843,9.7026,203794.0
2023-06-21 13:20:00,10.63,10.66,10.62,10.65,119302.0,9.7026,9.7299,9.6934,9.7208,119302.0
2023-06-21 13:30:00,10.66,10.68,10.65,10.68,81718.0,9.7299,9.7482,9.7208,9.7482,81718.0
2023-06-21 13:40:00,10.68,10.69,10.67,10.69,83214.0,9.7482,9.7573,9.7391,9.7573,83214.0
2023-06-21 13:50:00,10.69,10.69,10.67,10.69,157781.0,9.7573,9.7573,9.7391,9.7573,157781.0
2023-06-21 14:00:00,10.69,10.7,10.68,10.7,67565.0,9.7573,9.7665,9.7482,9.7665,67565.0
2023-06-21 14:10:00,10.69,10.7,10.68,10.7,113248.0,9.7573,9.7665,9.7482,9.7665,113248.0
2023-06-21 14:20:00,10.71,10.72,10.7,10.71,56544.0,9.7756,9.7847,9.7665,9.7756,56544.0
2023-06-21 14:30:00,10.71,10.72,10.71,10.71,73506.0,9.7756,9.7847,9.7756,9.7756,73506.0
2023-06-21 14:40:00,10.72,10.72,10.71,10.71,52886.0,9.7847,9.7847,9.7756,9.7756,52886.0
2023-06-21 14:50:00,10.71,10.72,10.7,10.71,115984.0,9.7756,9.7847,9.7665,9.7756,115984.0
2023-06-21 15:00:00,10.7,10.71,10.67,10.69,313121.0,9.7665,9.7756,9.7391,9.7573,313121.0
2023-06-21 15:10:00,10.68,10.71,10.68,10.71,127317.0,9.7482,9.7756,9.7482,9.7756,127317.0
2023-06-21 15:20:00,10.7,10.71,10.69,10.69,122924.0,9.7665,9.7756,9.7573,9.7573,122924.0
2023-06-21 15:30:00,10.69,10.7,10.66,10.67,284364.0,9.7573,9.7665,9.7299,9.7391,284364.0
2023-06-21 15:40:00,10.67,10.7,10.66,10.7,285436.0,9.7391,9.7665,9.7299,9.7665,285436.0
2023-06-21 15:50:00,10.7,10.7,10.64,10.65,821294.0,9.7665,9.7665,9.7117,9.7208,821294.0
2023-06-22 09:30:00,10.63,10.63,10.46,10.52,425054.0,9.7026,9.7026,9.5474,9.6022,425054.0
2023-06-22 09:40:00,10.51,10.52,10.41,10.45,313636.0,9.593,9.6022,9.5018,9.5383,313636.0
2023-06-22 09:50:00,10.44,10.51,10.43,10.45,266112.0,9.5291,9.593,9.52,9.5383,266112.0
2023-06-22 10:00:00,10.45,10.46,10.41,10.43,381315.0,9.5383,9.5474,9.5018,9.52,381315.0
2023-06-22 10:10:00,10.42,10.48,10.42,10.45,285053.0,9.5109,9.5657,9.5109,9.5383,285053.0
2023-06-22 10:20:00,10.45,10.46,10.42,10.46,249908.0,9.5383,9.5474,9.5109,9.5474,249908.0
2023-06-22 10:30:00,10.46,10.48,10.43,10.43,341381.0,9.5474,9.5657,9.52,9.52,341381.0
2023-06-22 10:40:00,10.43,10.44,10.39,10.42,693360.0,9.52,9.5291,9.4835,9.5109,693360.0
2023-06-22 10:50:00,10.42,10.43,10.35,10.38,460253.0,9.5109,9.52,9.447,9.4744,460253.0
2023-06-22 11:00:00,10.38,10.39,10.34,10.34,496503.0,9.4744,9.4835,9.4379,9.4379,496503.0
2023-06-22 11:10:00,10.34,10.35,10.26,10.3,486836.0,9.4379,9.447,9.3648,9.4014,486836.0
2023-06-22 11:20:00,10.3,10.36,10.28,10.35,795745.0,9.4014,9.4561,9.3831,9.447,795745.0
2023-06-22 11:30:00,10.35,10.36,10.31,10.32,538900.0,9.447,9.4561,9.4105,9.4196,538900.0
2023-06-22 11:40:00,10.32,10.35,10.31,10.34,270240.0,9.4196,9.447,9.4105,9.4379,270240.0
2023-06-22 11:50:00,10.33,10.36,10.33,10.36,265133.0,9.4287,9.4561,9.4287,9.4561,265133.0
2023-06-22 12:00:00,10.36,10.38,10.34,10.38,342530.0,9.4561,9.4744,9.4379,9.4744,342530.0
2023-06-22 12:10:00,10.38,10.38,10.3,10.31,527862.0,9.4744,9.4744,9.4014,9.4105,527862.0
2023-06-22 12:20:00,10.31,10.37,10.31,10.37,220627.0,9.4105,9.4653,9.4105,9.4653,220627.0
2023-06-22 12:30:00,10.37,10.38,10.35,10.36,185879.0,9.4653,9.4744,9.447,9.4561,185879.0
2023-06-22 12:40:00,10.36,10.38,10.34,10.35,228840.0,9.4561,9.4744,9.4379,9.447,228840.0
2023-06-22 12:50:00,10.35,10.37,10.34,10.36,173123.0,9.447,9.4653,9.4379,9.4561,173123.0
2023-06-22 13:00:00,10.36,10.37,10.34,10.35,200190.0,9.4561,9.4653,9.4379,9.447,200190.0
2023-06-22 13:10:00,10.36,10.38,10.35,10.37,183105.0,9.4561,9.4744,9.447,9.4653,183105.0
2023-06-22 13:20:00,10.37,10.39,10.36,10.38,129210.0,9.4653,9.4835,9.4561,9.4744,129210.0
2023-06-22 13:30:00,10.37,10.38,10.35,10.36,65928.0,9.4653,9.4744,9.447,9.4561,65928.0
2023-06-22 13:40:00,10.35,10.38,10.35,10.37,188131.0,9.447,9.4744,9.447,9.4653,188131.0
2023-06-22 13:50:00,10.38,10.38,10.36,10.37,66536.0,9.4744,9.4744,9.4561,9.4653,66536.0
2023-06-22 14:00:00,10.37,10.37,10.35,10.36,102568.0,9.4653,9.4653,9.447,9.4561,102568.0
2023-06-22 14:10:00,10.35,10.37,10.35,10.36,174901.0,9.447,9.4653,9.447,9.4561,174901.0
2023-06-22 14:20:00,10.35,10.39,10.34,10.38,145087.0,9.447,9.4835,9.4379,9.4744,145087.0
2023-06-22 14:30:00,10.38,10.4,10.38,10.39,139525.0,9.4744,9.4926,9.4744,9.4835,139525.0
2023-06-22 14:40:00,10.39,10.4,10.38,10.38,64892.0,9.4835,9.4926,9.4744,9.4744,64892.0
2023-06-22 14:50:00,10.38,10.39,10.36,10.36,417112.0,9.4744,9.4835,9.4561,9.4561,417112.0
2023-06-22 15:00:00,10.36,10.37,10.35,10.35,143044.0,9.4561,9.4653,9.447,9.447,143044.0
2023-06-22 15:10:00,10.35,10.36,10.33,10.34,135678.0,9.447,9.4561,9.4287,9.4379,135678.0
2023-06-22 15:20:00,10.33,10.34,10.3,10.3,162275.0,9.4287,9.4379,9.4014,9.4014,162275.0
2023-06-22 15:30:00,10.3,10.31,10.29,10.3,169475.0,9.4014,9.4105,9.3922,9.4014,169475.0
2023-06-22 15:40:00,10.3,10.31,10.29,10.29,367184.0,9.4014,9.4105,9.3922,9.3922,367184.0
2023-06-22 15:50:00,10.29,10.31,10.28,10.31,745486.0,9.3922,9.4105,9.3831,9.4105,745486.0
2023-06-23 09:30:00,10.2,10.23,10.12,10.21,313273.0,9.3101,9.3375,9.2371,9.3192,313273.0
2023-06-23 09:40:00,10.21,10.28,10.19,10.23,147621.0,9.3192,9.3831,9.301,9.3375,147621.0
2023-06-23 09:50:00,10.22,10.27,10.21,10.25,161530.0,9.3283,9.374,9.3192,9.3557,161530.0
2023-06-23 10:00:00,10.25,10.28,10.23,10.23,207886.0,9.3557,9.3831,9.3375,9.3375,207886.0
2023-06-23 10:10:00,10.24,10.24,10.19,10.2,179084.0,9.3466,9.3466,9.301,9.3101,179084.0
2023-06-23 10:20:00,10.21,10.23,10.19,10.19,76912.0,9.3192,9.3375,9.301,9.301,76912.0
2023-06-23 10:30:00,10.2,10.24,10.19,10.21,295912.0,9.3101,9.3466,9.301,9.3192,295912.0
2023-06-23 10:40:00,10.21,10.22,10.18,10.2,101745.0,9.3192,9.3283,9.2918,9.3101,101745.0
2023-06-23 10:50:00,10.2,10.22,10.18,10.21,160603.0,9.3101,9.3283,9.2918,9.3192,160603.0
2023-06-23 11:00:00,10.21,10.23,10.18,10.19,179109.0,9.3192,9.3375,9.2918,9.301,179109.0
2023-06-23 11:10:00,10.19,10.22,10.16,10.21,223904.0,9.301,9.3283,9.2736,9.3192,223904.0
2023-06-23 11:20:00,10.21,10.23,10.18,10.22,132477.0,9.3192,9.3375,9.2918,9.3283,132477.0
2023-06-23 11:30:00,10.22,10.24,10.21,10.22,226074.0,9.3283,9.3466,9.3192,9.3283,226074.0
2023-06-23 11:40:00,10.22,10.23,10.2,10.22,94539.0,9.3283,9.3375,9.3101,9.3283,94539.0
2023-06-23 11:50:00,10.22,10.24,10.21,10.24,162879.0,9.3283,9.3466,9.3192,9.3466,162879.0
2023-06-23 12:00:00,10.23,10.24,10.19,10.2,621236.0,9.3375,9.3466,9.301,9.3101,621236.0
2023-06-23 12:10:00,10.2,10.21,10.18,10.21,479109.0,9.3101,9.3192,9.2918,9.3192,479109.0
2023-06-23 12:20:00,10.21,10.24,10.2,10.22,138490.0,9.3192,9.3466,9.3101,9.3283,138490.0
2023-06-23 12:30:00,10.22,10.25,10.21,10.22,181872.0,9.3283,9.3557,9.3192,9.3283,181872.0
2023-06-23 12:40:00,10.22,10.25,10.21,10.24,201994.0,9.3283,9.3557,9.3192,9.3466,201994.0
2023-06-23 12:50:00,10.24,10.24,10.2,10.21,190915.0,9.3466,9.3466,9.3101,9.3192,190915.0
2023-06-23 13:00:00,10.21,10.22,10.2,10.21,430644.0,9.3192,9.3283,9.3101,9.3192,430644.0
2023-06-23 13:10:00,10.21,10.23,10.2,10.22,206075.0,9.3192,9.3375,9.3101,9.3283,206075.0
2023-06-23 13:20:00,10.22,10.24,10.22,10.24,75525.0,9.3283,9.3466,9.3283,9.3466,75525.0
2023-06-23 13:30:00,10.24,10.25,10.23,10.25,127768.0,9.3466,9.3557,9.3375,9.3557,127768.0
2023-06-23 13:40:00,10.25,10.26,10.23,10.23,82771.0,9.3557,9.3648,9.3375,9.3375,82771.0
2023-06-23 13:50:00,10.23,10.25,10.22,10.23,93549.0,9.3375,9.3557,9.3283,9.3375,93549.0
2023-06-23 14:00:00,10.24,10.24,10.2,10.2,132047.0,9.3466,9.3466,9.3101,9.3101,132047.0
2023-06-23 14:10:00,10.2,10.21,10.18,10.2,163304.0,9.3101,9.3192,9.2918,9.3101,163304.0
2023-06-23 14:20:00,10.2,10.21,10.18,10.18,160559.0,9.3101,9.3192,9.2918,9.2918,160559.0
2023-06-23 14:30:00,10.19,10.19,10.18,10.18,71746.0,9.301,9.301,9.2918,9.2918,71746.0
2023-06-23 14:40:00,10.18,10.2,10.17,10.2,183151.0,9.2918,9.3101,9.2827,9.3101,183151.0
2023-06-23 14:50:00,10.2,10.21,10.19,10.19,118598.0,9.3101,9.3192,9.301,9.301,118598.0
2023-06-23 15:00:00,10.19,10.2,10.17,10.18,472845.0,9.301,9.3101,9.2827,9.2918,472845.0
2023-06-23 15:10:00,10.18,10.21,10.18,10.21,141216.0,9.2918,9.3192,9.2918,9.3192,141216.0
2023-06-23 15:20:00,10.21,10.22,10.19,10.21,208261.0,9.3192,9.3283,9.301,9.3192,208261.0
2023-06-23 15:30:00,10.21,10.22,10.2,10.2,208633.0,9.3192,9.3283,9.3101,9.3101,208633.0
2023-06-23 15:40:00,10.2,10.23,10.19,10.22,435530.0,9.3101,9.3375,9.301,9.3283,435530.0
2023-06-23 15:50:00,10.22,10.24,10.19,10.22,1080998.0,9.3283,9.3466,9.301,9.3283,1080998.0
2023-06-26 09:30:00,10.28,10.44,10.25,10.41,361016.0,9.3831,9.5291,9.3557,9.5018,361016.0
2023-06-26 09:40:00,10.42,10.48,10.41,10.41,468327.0,9.5109,9.5657,9.5018,9.5018,468327.0
2023-06-26 09:50:00,10.41,10.45,10.38,10.39,248147.0,9.5018,9.5383,9.4744,9.4835,248147.0
2023-06-26 10:00:00,10.39,10.41,10.36,10.38,286799.0,9.4835,9.5018,9.4561,9.4744,286799.0
2023-06-26 10:10:00,10.38,10.39,10.35,10.36,211441.0,9.4744,9.4835,9.447,9.4561,211441.0
2023-06-26 10:20:00,10.36,10.37,10.33,10.35,192353.0,9.4561,9.4653,9.4287,9.447,192353.0
2023-06-26 10:30:00,10.34,10.35,10.3,10.31,167741.0,9.4379,9.447,9.4014,9.4105,167741.0
2023-06-26 10:40:00,10.31,10.33,10.3,10.33,141796.0,9.4105,9.4287,9.4014,9.4287,141796.0
2023-06-26 10:50:00,10.32,10.36,10.31,10.36,129791.0,9.4196,9.4561,9.4105,9.4561,129791.0
2023-06-26 11:00:00,10.36,10.39,10.35,10.37,168279.0,9.4561,9.4835,9.447,9.4653,168279.0
2023-06-26 11:10:00,10.37,10.39,10.35,10.38,114420.0,9.4653,9.4835,9.447,9.4744,114420.0
2023-06-26 11:20:00,10.38,10.4,10.36,10.37,206144.0,9.4744,9.4926,9.4561,9.4653,206144.0
2023-06-26 11:30:00,10.37,10.38,10.34,10.36,107986.0,9.4653,9.4744,9.4379,9.4561,107986.0
2023-06-26 11:40:00,10.36,10.41,10.35,10.4,114507.0,9.4561,9.5018,9.447,9.4926,114507.0
2023-06-26 11:50:00,10.4,10.42,10.38,10.4,145044.0,9.4926,9.5109,9.4744,9.4926,145044.0
2023-06-26 12:00:00,10.4,10.4,10.37,10.38,97839.0,9.4926,9.4926,9.4653,9.4744,97839.0
2023-06-26 12:10:00,10.38,10.39,10.37,10.38,118049.0,9.4744,9.4835,9.4653,9.4744,118049.0
2023-06-26 12:20:00,10.38,10.38,10.36,10.37,96420.0,9.4744,9.4744,9.4561,9.4653,96420.0
2023-06-26 12:30:00,10.37,10.37,10.34,10.37,114523.0,9.4653,9.4653,9.4379,9.4653,114523.0
2023-06-26 12:40:00,10.37,10.38,10.36,10.38,121204.0,9.4653,9.4744,9.4561,9.4744,121204.0
2023-06-26 12:50:00,10.38,10.4,10.37,10.39,133763.0,9.4744,9.4926,9.4653,9.4835,133763.0
2023-06-26 13:00:00,10.38,10.41,10.37,10.38,83810.0,9.4744,9.5018,9.4653,9.4744,83810.0
2023-06-26 13:10:00,10.38,10.4,10.37,10.4,75034.0,9.4744,9.4926,9.4653,9.4926,75034.0
2023-06-26 13:20:00,10.4,10.4,10.38,10.4,105790.0,9.4926,9.4926,9.4744,9.4926,105790.0
2023-06-26 13:30:00,10.4,10.4,10.38,10.4,70284.0,9.4926,9.4926,9.4744,9.4926,70284.0
2023-06-26 13:40:00,10.4,10.41,10.39,10.4,139994.0,9.4926,9.5018,9.4835,9.4926,139994.0
2023-06-26 13:50:00,10.39,10.4,10.37,10.38,79045.0,9.4835,9.4926,9.4653,9.4744,79045.0
2023-06-26 14:00:00,10.38,10.39,10.36,10.38,84420.0,9.4744,9.4835,9.4561,9.4744,84420.0
2023-06-26 14:10:00,10.38,10.38,10.36,10.37,47752.0,9.4744,9.4744,9.4561,9.4653,47752.0
2023-06-26 14:20:00,10.37,10.39,10.36,10.38,75587.0,9.4653,9.4835,9.4561,9.4744,75587.0
2023-06-26 14:30:00,10.39,10.4,10.38,10.4,39690.0,9.4835,9.4926,9.4744,9.4926,39690.0
2023-06-26 14:40:00,10.4,10.41,10.39,10.4,113607.0,9.4926,9.5018,9.4835,9.4926,113607.0
2023-06-26 14:50:00,10.4,10.4,10.38,10.4,66164.0,9.4926,9.4926,9.4744,9.4926,66164.0
2023-06-26 15:00:00,10.4,10.42,10.39,10.42,105490.0,9.4926,9.5109,9.4835,9.5109,105490.0
2023-06-26 15:10:00,10.42,10.42,10.4,10.41,146998.0,9.5109,9.5109,9.4926,9.5018,146998.0
2023-06-26 15:20:00,10.41,10.42,10.4,10.42,113146.0,9.5018,9.5109,9.4926,9.5109,113146.0
2023-06-26 15:30:00,10.42,10.42,10.4,10.41,277166.0,9.5109,9.5109,9.4926,9.5018,277166.0
2023-06-26 15:40:00,10.41,10.41,10.36,10.38,549071.0,9.5018,9.5018,9.4561,9.4744,549071.0
2023-06-26 15:50:00,10.37,10.38,10.35,10.36,1296768.0,9.4653,9.4744,9.447,9.4561,1296768.0
2023-06-27 09:30:00,10.36,10.36,10.26,10.29,268749.0,9.4561,9.4561,9.3648,9.3922,268749.0
2023-06-27 09:40:00,10.29,10.35,10.28,10.29,250799.0,9.3922,9.447,9.3831,9.3922,250799.0
2023-06-27 09:50:00,10.29,10.34,10.27,10.34,137413.0,9.3922,9.4379,9.374,9.4379,137413.0
2023-06-27 10:00:00,10.33,10.37,10.32,10.35,138477.0,9.4287,9.4653,9.4196,9.447,138477.0
2023-06-27 10:10:00,10.34,10.42,10.32,10.4,224607.0,9.4379,9.5109,9.4196,9.4926,224607.0
2023-06-27 10:20:00,10.4,10.45,10.39,10.44,272039.0,9.4926,9.5383,9.4835,9.5291,272039.0
2023-06-27 10:30:00,10.44,10.49,10.43,10.46,212989.0,9.5291,9.5748,9.52,9.5474,212989.0
2023-06-27 10:40:00,10.46,10.51,10.46,10.49,264286.0,9.5474,9.593,9.5474,9.5748,264286.0
2023-06-27 10:50:00,10.49,10.54,10.48,10.53,134074.0,9.5748,9.6204,9.5657,9.6113,134074.0
2023-06-27 11:00:00,10.54,10.55,10.5,10.54,119535.0,9.6204,9.6295,9.5839,9.6204,119535.0
2023-06-27 11:10:00,10.54,10.55,10.52,10.54,202950.0,9.6204,9.6295,9.6022,9.6204,202950.0
2023-06-27 11:20:00,10.54,10.55,10.52,10.54,95532.0,9.6204,9.6295,9.6022,9.6204,95532.0
2023-06-27 11:30:00,10.54,10.54,10.5,10.51,145382.0,9.6204,9.6204,9.5839,9.593,145382.0
2023-06-27 11:40:00,10.51,10.53,10.49,10.5,151627.0,9.593,9.6113,9.5748,9.5839,151627.0
2023-06-27 11:50:00,10.5,10.52,10.48,10.51,200514.0,9.5839,9.6022,9.5657,9.593,200514.0
2023-06-27 12:00:00,10.51,10.52,10.49,10.51,84941.0,9.593,9.6022,9.5748,9.593,84941.0
2023-06-27 12:10:00,10.51,10.53,10.5,10.51,207691.0,9.593,9.6113,9.5839,9.593,207691.0
2023-06-27 12:20:00,10.51,10.53,10.49,10.52,102234.0,9.593,9.6113,9.5748,9.6022,102234.0
2023-06-27 12:30:00,10.52,10.56,10.51,10.56,59343.0,9.6022,9.6387,9.593,9.6387,59343.0
2023-06-27 12:40:00,10.55,10.57,10.54,10.57,89768.0,9.6295,9.6478,9.6204,9.6478,89768.0
2023-06-27 12:50:00,10.57,10.57,10.54,10.56,126974.0,9.6478,9.6478,9.6204,9.6387,126974.0
2023-06-27 13:00:00,10.56,10.56,10.53,10.54,94179.0,9.6387,9.6387,9.6113,9.6204,94179.0
2023-06-27 13:10:00,10.54,10.57,10.54,10.55,99077.0,9.6204,9.6478,9.6204,9.6295,99077.0
2023-06-27 13:20:00,10.56,10.58,10.55,10.57,111933.0,9.6387,9.6569,9.6295,9.6478,111933.0
2023-06-27 13:30:00,10.57,10.58,10.57,10.58,37847.0,9.6478,9.6569,9.6478,9.6569,37847.0
2023-06-27 13:40:00,10.58,10.59,10.57,10.59,48209.0,9.6569,9.6661,9.6478,9.6661,48209.0
2023-06-27 13:50:00,10.59,10.59,10.56,10.58,83523.0,9.6661,9.6661,9.6387,9.6569,83523.0
2023-06-27 14:00:00,10.58,10.59,10.57,10.59,50317.0,9.6569,9.6661,9.6478,9.6661,50317.0
2023-06-27 14:10:00,10.59,10.59,10.57,10.58,65422.0,9.6661,9.6661,9.6478,9.6569,65422.0
2023-06-27 14:20:00,10.58,10.58,10.56,10.58,71689.0,9.6569,9.6569,9.6387,9.6569,71689.0
2023-06-27 14:30:00,10.58,10.58,10.56,10.56,76993.0,9.6569,9.6569,9.6387,9.6387,76993.0
2023-06-27 14:40:00,10.56,10.57,10.55,10.56,109629.0,9.6387,9.6478,9.6295,9.6387,109629.0
2023-06-27 14:50:00,10.57,10.57,10.55,10.56,56137.0,9.6478,9.6478,9.6295,9.6387,56137.0
2023-06-27 15:00:00,10.56,10.57,10.55,10.57,100492.0,9.6387,9.6478,9.6295,9.6478,100492.0
2023-06-27 15:10:00,10.57,10.57,10.54,10.54,259834.0,9.6478,9.6478,9.6204,9.6204,259834.0
2023-06-27 15:20:00,10.54,10.57,10.53,10.57,244563.0,9.6204,9.6478,9.6113,9.6478,244563.0
2023-06-27 15:30:00,10.57,10.59,10.56,10.58,280738.0,9.6478,9.6661,9.6387,9.6569,280738.0
2023-06-27 15:40:00,10.58,10.6,10.57,10.6,297210.0,9.6569,9.6752,9.6478,9.6752,297210.0
2023-06-27 15:50:00,10.59,10.6,10.55,10.56,1201352.0,9.6661,9.6752,9.6295,9.6387,1201352.0
2023-06-28 09:30:00,10.49,10.49,10.36,10.42,282219.0,9.5748,9.5748,9.4561,9.5109,282219.0
2023-06-28 09:40:00,10.42,10.48,10.38,10.44,167718.0,9.5109,9.5657,9.4744,9.5291,167718.0
2023-06-28 09:50:00,10.44,10.5,10.42,10.5,128848.0,9.5291,9.5839,9.5109,9.5839,128848.0
2023-06-28 10:00:00,10.5,10.51,10.47,10.49,146373.0,9.5839,9.593,9.5565,9.5748,146373.0
2023-06-28 10:10:00,10.49,10.5,10.46,10.5,201383.0,9.5748,9.5839,9.5474,9.5839,201383.0
2023-06-28 10:20:00,10.5,10.5,10.45,10.46,245310.0,9.5839,9.5839,9.5383,9.5474,245310.0
2023-06-28 10:30:00,10.46,10.49,10.42,10.44,231190.0,9.5474,9.5748,9.5109,9.5291,231190.0
2023-06-28 10:40:00,10.44,10.44,10.39,10.41,532697.0,9.5291,9.5291,9.4835,9.5018,532697.0
2023-06-28 10:50:00,10.41,10.43,10.38,10.38,498399.0,9.5018,9.52,9.4744,9.4744,498399.0
2023-06-28 11:00:00,10.38,10.43,10.37,10.42,461870.0,9.4744,9.52,9.4653,9.5109,461870.0
2023-06-28 11:10:00,10.42,10.47,10.4,10.46,297319.0,9.5109,9.5565,9.4926,9.5474,297319.0
2023-06-28 11:20:00,10.47,10.51,10.45,10.51,222858.0,9.5565,9.593,9.5383,9.593,222858.0
2023-06-28 11:30:00,10.51,10.55,10.5,10.54,276785.0,9.593,9.6295,9.5839,9.6204,276785.0
2023-06-28 11:40:00,10.54,10.54,10.5,10.51,149404.0,9.6204,9.6204,9.5839,9.593,149404.0
2023-06-28 11:50:00,10.51,10.51,10.49,10.51,141974.0,9.593,9.593,9.5748,9.593,141974.0
2023-06-28 12:00:00,10.5,10.52,10.48,10.5,362295.0,9.5839,9.6022,9.5657,9.5839,362295.0
2023-06-28 12:10:00,10.5,10.52,10.49,10.52,220514.0,9.5839,9.6022,9.5748,9.6022,220514.0
2023-06-28 12:20:00,10.51,10.51,10.47,10.49,189417.0,9.593,9.593,9.5565,9.5748,189417.0
2023-06-28 12:30:00,10.49,10.51,10.48,10.49,92936.0,9.5748,9.593,9.5657,9.5748,92936.0
2023-06-28 12:40:00,10.5,10.5,10.44,10.44,231570.0,9.5839,9.5839,9.5291,9.5291,231570.0
2023-06-28 12:50:00,10.45,10.45,10.41,10.45,243876.0,9.5383,9.5383,9.5018,9.5383,243876.0
2023-06-28 13:00:00,10.45,10.45,10.43,10.44,209335.0,9.5383,9.5383,9.52,9.5291,209335.0
2023-06-28 13:10:00,10.44,10.45,10.43,10.45,102088.0,9.5291,9.5383,9.52,9.5383,102088.0
2023-06-28 13:20:00,10.45,10.46,10.43,10.45,170051.0,9.5383,9.5474,9.52,9.5383,170051.0
2023-06-28 13:30:00,10.45,10.46,10.44,10.46,183708.0,9.5383,9.5474,9.5291,9.5474,183708.0
2023-06-28 13:40:00,10.46,10.48,10.45,10.48,136327.0,9.5474,9.5657,9.5383,9.5657,136327.0
2023-06-28 13:50:00,10.48,10.49,10.47,10.48,146743.0,9.5657,9.5748,9.5565,9.5657,146743.0
2023-06-28 14:00:00,10.48,10.5,10.47,10.49,96346.0,9.5657,9.5839,9.5565,9.5748,96346.0
2023-06-28 14:10:00,10.49,10.5,10.48,10.5,150880.0,9.5748,9.5839,9.5657,9.5839,150880.0
2023-06-28 14:20:00,10.5,10.5,10.48,10.5,114424.0,9.5839,9.5839,9.5657,9.5839,114424.0
2023-06-28 14:30:00,10.49,10.51,10.48,10.51,129877.0,9.5748,9.593,9.5657,9.593,129877.0
2023-06-28 14:40:00,10.51,10.52,10.5,10.51,156838.0,9.593,9.6022,9.5839,9.593,156838.0
2023-06-28 14:50:00,10.51,10.52,10.49,10.5,164718.0,9.593,9.6022,9.5748,9.5839,164718.0
2023-06-28 15:00:00,10.51,10.51,10.48,10.5,125357.0,9.593,9.593,9.5657,9.5839,125357.0
2023-06-28 15:10:00,10.5,10.51,10.48,10.51,471164.0,9.5839,9.593,9.5657,9.593,471164.0
2023-06-28 15:20:00,10.5,10.52,10.5,10.52,130035.0,9.5839,9.6022,9.5839,9.6022,130035.0
2023-06-28 15:30:00,10.52,10.53,10.5,10.53,278805.0,9.6022,9.6113,9.5839,9.6113,278805.0
2023-06-28 15:40:00,10.53,10.56,10.52,10.55,277877.0,9.6113,9.6387,9.6022,9.6295,277877.0
2023-06-28 15:50:00,10.55,10.58,10.53,10.57,1170927.0,9.6295,9.6569,9.6113,9.6478,1170927.0
2023-06-29 09:30:00,10.7,10.8,10.66,10.78,579658.0,9.7665,9.8577,9.7299,9.8395,579658.0
2023-06-29 09:40:00,10.77,10.81,10.75,10.78,304681.0,9.8304,9.8669,9.8121,9.8395,304681.0
2023-06-29 09:50:00,10.78,10.81,10.75,10.78,182860.0,9.8395,9.8669,9.8121,9.8395,182860.0
2023-06-29 10:00:00,10.78,10.86,10.77,10.86,489485.0,9.8395,9.9125,9.8304,9.9125,489485.0
2023-06-29 10:10:00,10.86,10.88,10.82,10.87,337503.0,9.9125,9.9308,9.876,9.9216,337503.0
2023-06-29 10:20:00,10.87,10.87,10.81,10.86,417742.0,9.9216,9.9216,9.8669,9.9125,417742.0
2023-06-29 10:30:00,10.86,10.87,10.8,10.82,234111.0,9.9125,9.9216,9.8577,9.876,234111.0
2023-06-29 10:40:00,10.82,10.85,10.79,10.79,578979.0,9.876,9.9034,9.8486,9.8486,578979.0
2023-06-29 10:50:00,10.79,10.8,10.74,10.76,707865.0,9.8486,9.8577,9.803,9.8212,707865.0
2023-06-29 11:00:00,10.76,10.77,10.73,10.73,179951.0,9.8212,9.8304,9.7938,9.7938,179951.0
2023-06-29 11:10:00,10.74,10.77,10.73,10.75,206387.0,9.803,9.8304,9.7938,9.8121,206387.0
2023-06-29 11:20:00,10.74,10.74,10.7,10.72,267102.0,9.803,9.803,9.7665,9.7847,267102.0
2023-06-29 11:30:00,10.72,10.75,10.72,10.75,145757.0,9.7847,9.8121,9.7847,9.8121,145757.0
2023-06-29 11:40:00,10.75,10.76,10.73,10.75,239998.0,9.8121,9.8212,9.7938,9.8121,239998.0
2023-06-29 11:50:00,10.75,10.76,10.72,10.72,206226.0,9.8121,9.8212,9.7847,9.7847,206226.0
2023-06-29 12:00:00,10.73,10.75,10.72,10.74,119014.0,9.7938,9.8121,9.7847,9.803,119014.0
2023-06-29 12:10:00,10.74,10.76,10.73,10.75,187115.0,9.803,9.8212,9.7938,9.8121,187115.0
2023-06-29 12:20:00,10.75,10.78,10.74,10.78,208179.0,9.8121,9.8395,9.803,9.8395,208179.0
2023-06-29 12:30:00,10.78,10.83,10.77,10.82,287983.0,9.8395,9.8851,9.8304,9.876,287983.0
2023-06-29 12:40:00,10.83,10.83,10.8,10.81,118662.0,9.8851,9.8851,9.8577,9.8669,118662.0
2023-06-29 12:50:00,10.81,10.82,10.79,10.8,211628.0,9.8669,9.876,9.8486,9.8577,211628.0
2023-06-29 13:00:00,10.8,10.82,10.77,10.79,177806.0,9.8577,9.876,9.8304,9.8486,177806.0
2023-06-29 13:10:00,10.79,10.79,10.77,10.79,125567.0,9.8486,9.8486,9.8304,9.8486,125567.0
2023-06-29 13:20:00,10.79,10.8,10.78,10.79,84593.0,9.8486,9.8577,9.8395,9.8486,84593.0
2023-06-29 13:30:00,10.79,10.8,10.78,10.79,121258.0,9.8486,9.8577,9.8395,9.8486,121258.0
2023-06-29 13:40:00,10.8,10.8,10.78,10.79,61692.0,9.8577,9.8577,9.8395,9.8486,61692.0
2023-06-29 13:50:00,10.79,10.79,10.75,10.76,108542.0,9.8486,9.8486,9.8121,9.8212,108542.0
2023-06-29 14:00:00,10.76,10.76,10.73,10.75,141877.0,9.8212,9.8212,9.7938,9.8121,141877.0
2023-06-29 14:10:00,10.74,10.76,10.73,10.76,110501.0,9.803,9.8212,9.7938,9.8212,110501.0
2023-06-29 14:20:00,10.76,10.77,10.75,10.76,87075.0,9.8212,9.8304,9.8121,9.8212,87075.0
2023-06-29 14:30:00,10.76,10.78,10.75,10.78,127250.0,9.8212,9.8395,9.8121,9.8395,127250.0
2023-06-29 14:40:00,10.78,10.78,10.75,10.76,140560.0,9.8395,9.8395,9.8121,9.8212,140560.0
2023-06-29 14:50:00,10.77,10.78,10.76,10.78,88679.0,9.8304,9.8395,9.8212,9.8395,88679.0
2023-06-29 15:00:00,10.78,10.79,10.77,10.78,151177.0,9.8395,9.8486,9.8304,9.8395,151177.0
2023-06-29 15:10:00,10.78,10.81,10.77,10.79,180416.0,9.8395,9.8669,9.8304,9.8486,180416.0
2023-06-29 15:20:00,10.79,10.81,10.79,10.8,192962.0,9.8486,9.8669,9.8486,9.8577,192962.0
2023-06-29 15:30:00,10.8,10.8,10.77,10.78,284653.0,9.8577,9.8577,9.8304,9.8395,284653.0
2023-06-29 15:40:00,10.78,10.8,10.77,10.8,367986.0,9.8395,9.8577,9.8304,9.8577,367986.0
2023-06-29 15:50:00,10.79,10.81,10.79,10.81,753264.0,9.8486,9.8669,9.8486,9.8669,753264.0
2023-06-30 09:30:00,10.86,10.9,10.8,10.83,422522.0,9.9125,9.949,9.8577,9.8851,422522.0
2023-06-30 09:40:00,10.83,10.84,10.77,10.81,320354.0,9.8851,9.8942,9.8304,9.8669,320354.0
2023-06-30 09:50:00,10.82,10.86,10.81,10.84,205055.0,9.876,9.9125,9.8669,9.8942,205055.0
2023-06-30 10:00:00,10.84,10.86,10.82,10.85,146414.0,9.8942,9.9125,9.876,9.9034,146414.0
2023-06-30 10:10:00,10.85,10.86,10.76,10.77,218224.0,9.9034,9.9125,9.8212,9.8304,218224.0
2023-06-30 10:20:00,10.77,10.83,10.77,10.83,197065.0,9.8304,9.8851,9.8304,9.8851,197065.0
2023-06-30 10:30:00,10.83,10.84,10.76,10.77,145518.0,9.8851,9.8942,9.8212,9.8304,145518.0
2023-06-30 10:40:00,10.77,10.77,10.72,10.72,177681.0,9.8304,9.8304,9.7847,9.7847,177681.0
2023-06-30 10:50:00,10.72,10.74,10.71,10.74,184282.0,9.7847,9.803,9.7756,9.803,184282.0
2023-06-30 11:00:00,10.74,10.78,10.73,10.78,128932.0,9.803,9.8395,9.7938,9.8395,128932.0
2023-06-30 11:10:00,10.78,10.79,10.75,10.76,300039.0,9.8395,9.8486,9.8121,9.8212,300039.0
2023-06-30 11:20:00,10.77,10.8,10.76,10.79,204423.0,9.8304,9.8577,9.8212,9.8486,204423.0
2023-06-30 11:30:00,10.79,10.79,10.75,10.79,186164.0,9.8486,9.8486,9.8121,9.8486,186164.0
2023-06-30 11:40:00,10.78,10.8,10.78,10.79,121482.0,9.8395,9.8577,9.8395,9.8486,121482.0
2023-06-30 11:50:00,10.79,10.79,10.76,10.77,143001.0,9.8486,9.8486,9.8212,9.8304,143001.0
2023-06-30 12:00:00,10.77,10.8,10.75,10.79,158039.0,9.8304,9.8577,9.8121,9.8486,158039.0
2023-06-30 12:10:00,10.79,10.8,10.77,10.79,93106.0,9.8486,9.8577,9.8304,9.8486,93106.0
2023-06-30 12:20:00,10.79,10.8,10.78,10.79,92478.0,9.8486,9.8577,9.8395,9.8486,92478.0
2023-06-30 12:30:00,10.79,10.81,10.77,10.79,130006.0,9.8486,9.8669,9.8304,9.8486,130006.0
2023-06-30 12:40:00,10.79,10.81,10.78,10.79,74325.0,9.8486,9.8669,9.8395,9.8486,74325.0
2023-06-30 12:50:00,10.8,10.81,10.79,10.79,75052.0,9.8577,9.8669,9.8486,9.8486,75052.0
2023-06-30 13:00:00,10.79,10.8,10.77,10.79,114428.0,9.8486,9.8577,9.8304,9.8486,114428.0
2023-06-30 13:10:00,10.79,10.8,10.77,10.79,121827.0,9.8486,9.8577,9.8304,9.8486,121827.0
2023-06-30 13:20:00,10.79,10.8,10.78,10.78,72498.0,9.8486,9.8577,9.8395,9.8395,72498.0
2023-06-30 13:30:00,10.79,10.8,10.78,10.79,57281.0,9.8486,9.8577,9.8395,9.8486,57281.0
2023-06-30 13:40:00,10.79,10.82,10.79,10.81,154555.0,9.8486,9.876,9.8486,9.8669,154555.0
2023-06-30 13:50:00,10.82,10.82,10.79,10.8,137243.0,9.876,9.876,9.8486,9.8577,137243.0
2023-06-30 14:00:00,10.79,10.81,10.79,10.8,102741.0,9.8486,9.8669,9.8486,9.8577,102741.0
2023-06-30 14:10:00,10.8,10.8,10.79,10.79,129958.0,9.8577,9.8577,9.8486,9.8486,129958.0
2023-06-30 14:20:00,10.79,10.81,10.77,10.8,154464.0,9.8486,9.8669,9.8304,9.8577,154464.0
2023-06-30 14:30:00,10.8,10.81,10.79,10.8,91237.0,9.8577,9.8669,9.8486,9.8577,91237.0
2023-06-30 14:40:00,10.8,10.82,10.8,10.8,82143.0,9.8577,9.876,9.8577,9.8577,82143.0
2023-06-30 14:50:00,10.81,10.81,10.79,10.79,176898.0,9.8669,9.8669,9.8486,9.8486,176898.0
2023-06-30 15:00:00,10.79,10.81,10.78,10.79,177018.0,9.8486,9.8669,9.8395,9.8486,177018.0
2023-06-30 15:10:00,10.79,10.8,10.78,10.79,163234.0,9.8486,9.8577,9.8395,9.8486,163234.0
2023-06-30 15:20:00,10.79,10.8,10.77,10.8,187110.0,9.8486,9.8577,9.8304,9.8577,187110.0
2023-06-30 15:30:00,10.8,10.8,10.78,10.79,115607.0,9.8577,9.8577,9.8395,9.8486,115607.0
2023-06-30 15:40:00,10.79,10.82,10.78,10.8,548830.0,9.8486,9.876,9.8395,9.8577,548830.0
2023-06-30 15:50:00,10.81,10.82,10.77,10.78,1446408.0,9.8669,9.876,9.8304,9.8395,1446408.0
2023-07-03 09:30:00,10.85,10.95,10.8,10.93,445632.0,9.9034,9.9946,9.8577,9.9764,445632.0
2023-07-03 09:40:00,10.93,11.03,10.92,11.03,494860.0,9.9764,10.0677,9.9673,10.0677,494860.0
2023-07-03 09:50:00,11.03,11.05,10.96,10.98,274723.0,10.0677,10.0859,10.0038,10.022,274723.0
2023-07-03 10:00:00,10.99,11.03,10.95,11.03,204210.0,10.0312,10.0677,9.9946,10.0677,204210.0
2023-07-03 10:10:00,11.03,11.06,10.98,11.05,224027.0,10.0677,10.0951,10.022,10.0859,224027.0
2023-07-03 10:20:00,11.05,11.06,11.0,11.03,310503.0,10.0859,10.0951,10.0403,10.0677,310503.0
2023-07-03 10:30:00,11.03,11.04,10.99,11.03,191794.0,10.0677,10.0768,10.0312,10.0677,191794.0
2023-07-03 10:40:00,11.04,11.06,10.99,10.99,220507.0,10.0768,10.0951,10.0312,10.0312,220507.0
2023-07-03 10:50:00,10.98,10.98,10.94,10.98,135301.0,10.022,10.022,9.9855,10.022,135301.0
2023-07-03 11:00:00,10.97,11.01,10.97,10.99,285474.0,10.0129,10.0494,10.0129,10.0312,285474.0
2023-07-03 11:10:00,10.99,10.99,10.93,10.94,141379.0,10.0312,10.0312,9.9764,9.9855,141379.0
2023-07-03 11:20:00,10.94,10.98,10.93,10.97,156299.0,9.9855,10.022,9.9764,10.0129,156299.0
2023-07-03 11:30:00,10.97,11.0,10.96,10.99,231509.0,10.0129,10.0403,10.0038,10.0312,231509.0
2023-07-03 11:40:00,10.99,11.0,10.95,10.97,142331.0,10.0312,10.0403,9.9946,10.0129,142331.0
2023-07-03 11:50:00,10.98,10.99,10.96,10.96,171023.0,10.022,10.0312,10.0038,10.0038,171023.0
2023-07-03 12:00:00,10.96,10.98,10.95,10.96,88269.0,10.0038,10.022,9.9946,10.0038,88269.0
2023-07-03 12:10:00,10.97,10.97,10.92,10.94,245957.0,10.0129,10.0129,9.9673,9.9855,245957.0
2023-07-03 12:20:00,10.93,10.94,10.92,10.93,244831.0,9.9764,9.9855,9.9673,9.9764,244831.0
2023-07-03 12:30:00,10.93,10.94,10.9,10.92,214392.0,9.9764,9.9855,9.949,9.9673,214392.0
2023-07-03 12:40:00,10.93,10.93,10.9,10.93,220501.0,9.9764,9.9764,9.949,9.9764,220501.0
2023-07-03 12:50:00,10.93,10.95,10.92,10.95,562439.0,9.9764,9.9946,9.9673,9.9946,562439.0
2023-07-05 09:30:00,10.79,10.83,10.73,10.82,250452.0,9.8486,9.8851,9.7938,9.876,250452.0
2023-07-05 09:40:00,10.81,10.81,10.73,10.79,148692.0,9.8669,9.8669,9.7938,9.8486,148692.0
2023-07-05 09:50:00,10.78,10.81,10.73,10.79,110833.0,9.8395,9.8669,9.7938,9.8486,110833.0
2023-07-05 10:00:00,10.79,10.8,10.74,10.77,166343.0,9.8486,9.8577,9.803,9.8304,166343.0
2023-07-05 10:10:00,10.78,10.79,10.75,10.78,100243.0,9.8395,9.8486,9.8121,9.8395,100243.0
2023-07-05 10:20:00,10.77,10.8,10.74,10.77,110660.0,9.8304,9.8577,9.803,9.8304,110660.0
2023-07-05 10:30:00,10.77,10.79,10.74,10.77,172427.0,9.8304,9.8486,9.803,9.8304,172427.0
2023-07-05 10:40:00,10.77,10.79,10.75,10.77,134110.0,9.8304,9.8486,9.8121,9.8304,134110.0
2023-07-05 10:50:00,10.76,10.83,10.75,10.83,178027.0,9.8212,9.8851,9.8121,9.8851,178027.0
2023-07-05 11:00:00,10.83,10.84,10.79,10.79,178958.0,9.8851,9.8942,9.8486,9.8486,178958.0
2023-07-05 11:10:00,10.79,10.83,10.79,10.83,132109.0,9.8486,9.8851,9.8486,9.8851,132109.0
2023-07-05 11:20:00,10.83,10.87,10.82,10.86,182432.0,9.8851,9.9216,9.876,9.9125,182432.0
2023-07-05 11:30:00,10.87,10.9,10.86,10.9,123375.0,9.9216,9.949,9.9125,9.949,123375.0
2023-07-05 11:40:00,10.9,10.9,10.87,10.88,156811.0,9.949,9.949,9.9216,9.9308,156811.0
2023-07-05 11:50:00,10.88,10.89,10.86,10.88,135120.0,9.9308,9.9399,9.9125,9.9308,135120.0
2023-07-05 12:00:00,10.88,10.89,10.87,10.89,92248.0,9.9308,9.9399,9.9216,9.9399,92248.0
2023-07-05 12:10:00,10.88,10.89,10.87,10.88,130240.0,9.9308,9.9399,9.9216,9.9308,130240.0
2023-07-05 12:20:00,10.88,10.88,10.86,10.88,81132.0,9.9308,9.9308,9.9125,9.9308,81132.0
2023-07-05 12:30:00,10.88,10.88,10.84,10.85,249288.0,9.9308,9.9308,9.8942,9.9034,249288.0
2023-07-05 12:40:00,10.86,10.86,10.83,10.84,87043.0,9.9125,9.9125,9.8851,9.8942,87043.0
2023-07-05 12:50:00,10.84,10.86,10.83,10.86,66084.0,9.8942,9.9125,9.8851,9.9125,66084.0
2023-07-05 13:00:00,10.86,10.88,10.85,10.87,99529.0,9.9125,9.9308,9.9034,9.9216,99529.0
2023-07-05 13:10:00,10.87,10.88,10.85,10.88,126580.0,9.9216,9.9308,9.9034,9.9308,126580.0
2023-07-05 13:20:00,10.87,10.88,10.85,10.86,86199.0,9.9216,9.9308,9.9034,9.9125,86199.0
2023-07-05 13:30:00,10.86,10.86,10.85,10.86,38731.0,9.9125,9.9125,9.9034,9.9125,38731.0
2023-07-05 13:40:00,10.86,10.88,10.85,10.87,105181.0,9.9125,9.9308,9.9034,9.9216,105181.0
2023-07-05 13:50:00,10.87,10.87,10.86,10.86,49715.0,9.9216,9.9216,9.9125,9.9125,49715.0
2023-07-05 14:00:00,10.86,10.87,10.85,10.86,97807.0,9.9125,9.9216,9.9034,9.9125,97807.0
2023-07-05 14:10:00,10.87,10.87,10.84,10.85,125404.0,9.9216,9.9216,9.8942,9.9034,125404.0
2023-07-05 14:20:00,10.84,10.88,10.84,10.87,217485.0,9.8942,9.9308,9.8942,9.9216,217485.0
2023-07-05 14:30:00,10.87,10.88,10.85,10.87,197925.0,9.9216,9.9308,9.9034,9.9216,197925.0
2023-07-05 14:40:00,10.87,10.88,10.84,10.84,249981.0,9.9216,9.9308,9.8942,9.8942,249981.0
2023-07-05 14:50:00,10.85,10.85,10.82,10.82,125086.0,9.9034,9.9034,9.876,9.876,125086.0
2023-07-05 15:00:00,10.83,10.86,10.82,10.86,250544.0,9.8851,9.9125,9.876,9.9125,250544.0
2023-07-05 15:10:00,10.85,10.86,10.83,10.85,331063.0,9.9034,9.9125,9.8851,9.9034,331063.0
2023-07-05 15:20:00,10.85,10.85,10.82,10.85,786065.0,9.9034,9.9034,9.876,9.9034,786065.0
2023-07-05 15:30:00,10.85,10.85,10.8,10.8,298065.0,9.9034,9.9034,9.8577,9.8577,298065.0
2023-07-05 15:40:00,10.8,10.82,10.78,10.79,399554.0,9.8577,9.876,9.8395,9.8486,399554.0
2023-07-05 15:50:00,10.78,10.8,10.76,10.79,1536772.0,9.8395,9.8577,9.8212,9.8486,1536772.0
2023-07-06 09:30:00,10.66,10.68,10.59,10.6,706172.0,9.7299,9.7482,9.6661,9.6752,706172.0
2023-07-06 09:40:00,10.59,10.6,10.48,10.57,356376.0,9.6661,9.6752,9.5657,9.6478,356376.0
2023-07-06 09:50:00,10.57,10.59,10.53,10.53,214953.0,9.6478,9.6661,9.6113,9.6113,214953.0
2023-07-06 10:00:00,10.54,10.56,10.48,10.49,214067.0,9.6204,9.6387,9.5657,9.5748,214067.0
2023-07-06 10:10:00,10.48,10.5,10.46,10.47,283380.0,9.5657,9.5839,9.5474,9.5565,283380.0
2023-07-06 10:20:00,10.48,10.54,10.46,10.47,231319.0,9.5657,9.6204,9.5474,9.5565,231319.0
2023-07-06 10:30:00,10.47,10.51,10.45,10.46,250270.0,9.5565,9.593,9.5383,9.5474,250270.0
2023-07-06 10:40:00,10.46,10.51,10.45,10.47,297743.0,9.5474,9.593,9.5383,9.5565,297743.0
2023-07-06 10:50:00,10.47,10.51,10.45,10.49,162562.0,9.5565,9.593,9.5383,9.5748,162562.0
2023-07-06 11:00:00,10.49,10.52,10.47,10.48,283510.0,9.5748,9.6022,9.5565,9.5657,283510.0
2023-07-06 11:10:00,10.48,10.51,10.46,10.46,150476.0,9.5657,9.593,9.5474,9.5474,150476.0
2023-07-06 11:20:00,10.47,10.5,10.45,10.49,231910.0,9.5565,9.5839,9.5383,9.5748,231910.0
2023-07-06 11:30:00,10.49,10.5,10.46,10.47,465170.0,9.5748,9.5839,9.5474,9.5565,465170.0
2023-07-06 11:40:00,10.47,10.49,10.47,10.49,322945.0,9.5565,9.5748,9.5565,9.5748,322945.0
2023-07-06 11:50:00,10.49,10.49,10.47,10.49,307604.0,9.5748,9.5748,9.5565,9.5748,307604.0
2023-07-06 12:00:00,10.48,10.51,10.48,10.51,349039.0,9.5657,9.593,9.5657,9.593,349039.0
2023-07-06 12:10:00,10.5,10.52,10.49,10.51,240974.0,9.5839,9.6022,9.5748,9.593,240974.0
2023-07-06 12:20:00,10.51,10.52,10.48,10.49,261123.0,9.593,9.6022,9.5657,9.5748,261123.0
2023-07-06 12:30:00,10.49,10.51,10.47,10.47,170256.0,9.5748,9.593,9.5565,9.5565,170256.0
2023-07-06 12:40:00,10.47,10.52,10.47,10.52,140410.0,9.5565,9.6022,9.5565,9.6022,140410.0
2023-07-06 12:50:00,10.52,10.53,10.5,10.52,118892.0,9.6022,9.6113,9.5839,9.6022,118892.0
2023-07-06 13:00:00,10.52,10.52,10.5,10.52,69716.0,9.6022,9.6022,9.5839,9.6022,69716.0
2023-07-06 13:10:00,10.52,10.54,10.51,10.54,89616.0,9.6022,9.6204,9.593,9.6204,89616.0
2023-07-06 13:20:00,10.54,10.55,10.52,10.54,125998.0,9.6204,9.6295,9.6022,9.6204,125998.0
2023-07-06 13:30:00,10.53,10.55,10.52,10.54,145782.0,9.6113,9.6295,9.6022,9.6204,145782.0
2023-07-06 13:40:00,10.54,10.56,10.53,10.54,90180.0,9.6204,9.6387,9.6113,9.6204,90180.0
2023-07-06 13:50:00,10.55,10.57,10.54,10.56,175542.0,9.6295,9.6478,9.6204,9.6387,175542.0
2023-07-06 14:00:00,10.55,10.56,10.54,10.55,84573.0,9.6295,9.6387,9.6204,9.6295,84573.0
2023-07-06 14:10:00,10.55,10.58,10.55,10.58,96861.0,9.6295,9.6569,9.6295,9.6569,96861.0
2023-07-06 14:20:00,10.58,10.59,10.56,10.57,199590.0,9.6569,9.6661,9.6387,9.6478,199590.0
2023-07-06 14:30:00,10.58,10.6,10.58,10.6,153220.0,9.6569,9.6752,9.6569,9.6752,153220.0
2023-07-06 14:40:00,10.6,10.63,10.59,10.62,333790.0,9.6752,9.7026,9.6661,9.6934,333790.0
2023-07-06 14:50:00,10.61,10.63,10.61,10.62,144734.0,9.6843,9.7026,9.6843,9.6934,144734.0
2023-07-06 15:00:00,10.62,10.62,10.6,10.61,192494.0,9.6934,9.6934,9.6752,9.6843,192494.0
2023-07-06 15:10:00,10.61,10.62,10.59,10.62,312881.0,9.6843,9.6934,9.6661,9.6934,312881.0
2023-07-06 15:20:00,10.61,10.62,10.6,10.61,234717.0,9.6843,9.6934,9.6752,9.6843,234717.0
2023-07-06 15:30:00,10.61,10.63,10.59,10.63,301876.0,9.6843,9.7026,9.6661,9.7026,301876.0
2023-07-06 15:40:00,10.63,10.63,10.6,10.63,527772.0,9.7026,9.7026,9.6752,9.7026,527772.0
2023-07-06 15:50:00,10.63,10.68,10.63,10.67,1711506.0,9.7026,9.7482,9.7026,9.7391,1711506.0
2023-07-07 09:30:00,10.65,10.9,10.65,10.83,692795.0,9.7208,9.949,9.7208,9.8851,692795.0
2023-07-07 09:40:00,10.82,10.87,10.78,10.82,388820.0,9.876,9.9216,9.8395,9.876,388820.0
2023-07-07 09:50:00,10.82,10.84,10.81,10.82,184703.0,9.876,9.8942,9.8669,9.876,184703.0
2023-07-07 10:00:00,10.82,10.84,10.75,10.77,204303.0,9.876,9.8942,9.8121,9.8304,204303.0
2023-07-07 10:10:00,10.77,10.82,10.76,10.8,203482.0,9.8304,9.876,9.8212,9.8577,203482.0
2023-07-07 10:20:00,10.8,10.83,10.78,10.83,135826.0,9.8577,9.8851,9.8395,9.8851,135826.0
2023-07-07 10:30:00,10.83,10.83,10.79,10.81,279290.0,9.8851,9.8851,9.8486,9.8669,279290.0
2023-07-07 10:40:00,10.8,10.82,10.79,10.8,135636.0,9.8577,9.876,9.8486,9.8577,135636.0
2023-07-07 10:50:00,10.81,10.84,10.8,10.83,199776.0,9.8669,9.8942,9.8577,9.8851,199776.0
2023-07-07 11:00:00,10.83,10.85,10.81,10.83,145738.0,9.8851,9.9034,9.8669,9.8851,145738.0
2023-07-07 11:10:00,10.84,10.85,10.83,10.84,50983.0,9.8942,9.9034,9.8851,9.8942,50983.0
2023-07-07 11:20:00,10.85,10.89,10.84,10.88,184736.0,9.9034,9.9399,9.8942,9.9308,184736.0
2023-07-07 11:30:00,10.88,10.94,10.88,10.9,280571.0,9.9308,9.9855,9.9308,9.949,280571.0
2023-07-07 11:40:00,10.91,10.91,10.87,10.89,169120.0,9.9581,9.9581,9.9216,9.9399,169120.0
2023-07-07 11:50:00,10.88,10.9,10.87,10.89,122683.0,9.9308,9.949,9.9216,9.9399,122683.0
2023-07-07 12:00:00,10.88,10.89,10.87,10.88,173213.0,9.9308,9.9399,9.9216,9.9308,173213.0
2023-07-07 12:10:00,10.88,10.89,10.87,10.89,98784.0,9.9308,9.9399,9.9216,9.9399,98784.0
2023-07-07 12:20:00,10.88,10.91,10.88,10.9,293952.0,9.9308,9.9581,9.9308,9.949,293952.0
2023-07-07 12:30:00,10.9,10.94,10.88,10.94,129938.0,9.949,9.9855,9.9308,9.9855,129938.0
2023-07-07 12:40:00,10.93,10.97,10.93,10.94,328064.0,9.9764,10.0129,9.9764,9.9855,328064.0
2023-07-07 12:50:00,10.94,10.96,10.93,10.96,216593.0,9.9855,10.0038,9.9764,10.0038,216593.0
2023-07-07 13:00:00,10.95,10.99,10.95,10.97,242898.0,9.9946,10.0312,9.9946,10.0129,242898.0
2023-07-07 13:10:00,10.97,10.99,10.96,10.96,161741.0,10.0129,10.0312,10.0038,10.0038,161741.0
2023-07-07 13:20:00,10.96,10.97,10.95,10.95,102083.0,10.0038,10.0129,9.9946,9.9946,102083.0
2023-07-07 13:30:00,10.95,10.96,10.92,10.92,165612.0,9.9946,10.0038,9.9673,9.9673,165612.0
2023-07-07 13:40:00,10.93,10.97,10.92,10.97,166164.0,9.9764,10.0129,9.9673,10.0129,166164.0
2023-07-07 13:50:00,10.96,10.97,10.93,10.94,202353.0,10.0038,10.0129,9.9764,9.9855,202353.0
2023-07-07 14:00:00,10.94,10.95,10.92,10.93,232808.0,9.9855,9.9946,9.9673,9.9764,232808.0
2023-07-07 14:10:00,10.93,10.95,10.92,10.94,277969.0,9.9764,9.9946,9.9673,9.9855,277969.0
2023-07-07 14:20:00,10.94,10.97,10.93,10.96,160712.0,9.9855,10.0129,9.9764,10.0038,160712.0
2023-07-07 14:30:00,10.97,10.98,10.95,10.96,238161.0,10.0129,10.022,9.9946,10.0038,238161.0
2023-07-07 14:40:00,10.96,10.98,10.95,10.97,217883.0,10.0038,10.022,9.9946,10.0129,217883.0
2023-07-07 14:50:00,10.97,10.99,10.96,10.99,271699.0,10.0129,10.0312,10.0038,10.0312,271699.0
2023-07-07 15:00:00,10.99,11.0,10.98,10.98,195090.0,10.0312,10.0403,10.022,10.022,195090.0
2023-07-07 15:10:00,10.98,10.99,10.97,10.99,364084.0,10.022,10.0312,10.0129,10.0312,364084.0
2023-07-07 15:20:00,10.99,10.99,10.95,10.96,376325.0,10.0312,10.0312,9.9946,10.0038,376325.0
2023-07-07 15:30:00,10.96,10.97,10.94,10.94,554346.0,10.0038,10.0129,9.9855,9.9855,554346.0
2023-07-07 15:40:00,10.95,10.95,10.87,10.88,397838.0,9.9946,9.9946,9.9216,9.9308,397838.0
2023-07-07 15:50:00,10.88,10.91,10.85,10.88,1494047.0,9.9308,9.9581,9.9034,9.9308,1494047.0
2023-07-10 09:30:00,10.84,10.91,10.79,10.8,498801.0,9.8942,9.9581,9.8486,9.8577,498801.0
2023-07-10 09:40:00,10.8,10.89,10.8,10.88,272230.0,9.8577,9.9399,9.8577,9.9308,272230.0
2023-07-10 09:50:00,10.88,10.95,10.87,10.93,304500.0,9.9308,9.9946,9.9216,9.9764,304500.0
2023-07-10 10:00:00,10.93,10.97,10.92,10.95,236641.0,9.9764,10.0129,9.9673,9.9946,236641.0
2023-07-10 10:10:00,10.95,10.96,10.87,10.88,340181.0,9.9946,10.0038,9.9216,9.9308,340181.0
2023-07-10 10:20:00,10.88,10.89,10.84,10.85,187303.0,9.9308,9.9399,9.8942,9.9034,187303.0
2023-07-10 10:30:00,10.85,10.88,10.82,10.86,613850.0,9.9034,9.9308,9.876,9.9125,613850.0
2023-07-10 10:40:00,10.86,10.91,10.84,10.9,447831.0,9.9125,9.9581,9.8942,9.949,447831.0
2023-07-10 10:50:00,10.9,10.9,10.87,10.88,205312.0,9.949,9.949,9.9216,9.9308,205312.0
2023-07-10 11:00:00,10.88,10.89,10.83,10.83,157734.0,9.9308,9.9399,9.8851,9.8851,157734.0
2023-07-10 11:10:00,10.83,10.84,10.8,10.8,264816.0,9.8851,9.8942,9.8577,9.8577,264816.0
2023-07-10 11:20:00,10.8,10.86,10.79,10.85,266496.0,9.8577,9.9125,9.8486,9.9034,266496.0
2023-07-10 11:30:00,10.85,10.86,10.83,10.85,138172.0,9.9034,9.9125,9.8851,9.9034,138172.0
2023-07-10 11:40:00,10.85,10.9,10.84,10.88,334290.0,9.9034,9.949,9.8942,9.9308,334290.0
2023-07-10 11:50:00,10.88,10.89,10.85,10.88,318764.0,9.9308,9.9399,9.9034,9.9308,318764.0
2023-07-10 12:00:00,10.88,10.89,10.85,10.86,227309.0,9.9308,9.9399,9.9034,9.9125,227309.0
2023-07-10 12:10:00,10.86,10.88,10.86,10.86,85512.0,9.9125,9.9308,9.9125,9.9125,85512.0
2023-07-10 12:20:00,10.87,10.89,10.86,10.88,150190.0,9.9216,9.9399,9.9125,9.9308,150190.0
2023-07-10 12:30:00,10.88,10.89,10.85,10.86,190134.0,9.9308,9.9399,9.9034,9.9125,190134.0
2023-07-10 12:40:00,10.86,10.87,10.85,10.87,120943.0,9.9125,9.9216,9.9034,9.9216,120943.0
2023-07-10 12:50:00,10.87,10.87,10.84,10.86,207436.0,9.9216,9.9216,9.8942,9.9125,207436.0
2023-07-10 13:00:00,10.86,10.87,10.84,10.87,134348.0,9.9125,9.9216,9.8942,9.9216,134348.0
2023-07-10 13:10:00,10.87,10.88,10.86,10.87,78212.0,9.9216,9.9308,9.9125,9.9216,78212.0
2023-07-10 13:20:00,10.87,10.87,10.85,10.86,122151.0,9.9216,9.9216,9.9034,9.9125,122151.0
2023-07-10 13:30:00,10.86,10.88,10.85,10.88,145027.0,9.9125,9.9308,9.9034,9.9308,145027.0
2023-07-10 13:40:00,10.87,10.88,10.85,10.86,151713.0,9.9216,9.9308,9.9034,9.9125,151713.0
2023-07-10 13:50:00,10.86,10.88,10.85,10.88,200300.0,9.9125,9.9308,9.9034,9.9308,200300.0
2023-07-10 14:00:00,10.88,10.88,10.85,10.86,241512.0,9.9308,9.9308,9.9034,9.9125,241512.0
2023-07-10 14:10:00,10.86,10.86,10.82,10.83,247686.0,9.9125,9.9125,9.876,9.8851,247686.0
2023-07-10 14:20:00,10.84,10.86,10.83,10.86,136597.0,9.8942,9.9125,9.8851,9.9125,136597.0
2023-07-10 14:30:00,10.86,10.86,10.84,10.85,167943.0,9.9125,9.9125,9.8942,9.9034,167943.0
2023-07-10 14:40:00,10.85,10.85,10.82,10.84,175555.0,9.9034,9.9034,9.876,9.8942,175555.0
2023-07-10 14:50:00,10.83,10.85,10.82,10.85,311586.0,9.8851,9.9034,9.876,9.9034,311586.0
2023-07-10 15:00:00,10.85,10.86,10.83,10.84,323637.0,9.9034,9.9125,9.8851,9.8942,323637.0
2023-07-10 15:10:00,10.83,10.85,10.83,10.84,203749.0,9.8851,9.9034,9.8851,9.8942,203749.0
2023-07-10 15:20:00,10.84,10.84,10.83,10.83,106659.0,9.8942,9.8942,9.8851,9.8851,106659.0
2023-07-10 15:30:00,10.83,10.84,10.82,10.84,368645.0,9.8851,9.8942,9.876,9.8942,368645.0
2023-07-10 15:40:00,10.84,10.84,10.82,10.83,255201.0,9.8942,9.8942,9.876,9.8851,255201.0
2023-07-10 15:50:00,10.82,10.84,10.81,10.84,1361320.0,9.876,9.8942,9.8669,9.8942,1361320.0
2023-07-11 09:30:00,10.9,10.94,10.85,10.88,338012.0,9.949,9.9855,9.9034,9.9308,338012.0
2023-07-11 09:40:00,10.88,10.93,10.83,10.92,579547.0,9.9308,9.9764,9.8851,9.9673,579547.0
2023-07-11 09:50:00,10.92,10.94,10.89,10.92,185993.0,9.9673,9.9855,9.9399,9.9673,185993.0
2023-07-11 10:00:00,10.92,10.99,10.91,10.98,192621.0,9.9673,10.0312,9.9581,10.022,192621.0
2023-07-11 10:10:00,10.98,11.03,10.97,11.03,250509.0,10.022,10.0677,10.0129,10.0677,250509.0
2023-07-11 10:20:00,11.02,11.05,11.01,11.04,407640.0,10.0585,10.0859,10.0494,10.0768,407640.0
2023-07-11 10:30:00,11.04,11.04,10.97,11.01,218441.0,10.0768,10.0768,10.0129,10.0494,218441.0
2023-07-11 10:40:00,11.01,11.06,11.0,11.03,277132.0,10.0494,10.0951,10.0403,10.0677,277132.0
2023-07-11 10:50:00,11.03,11.05,11.0,11.02,276748.0,10.0677,10.0859,10.0403,10.0585,276748.0
2023-07-11 11:00:00,11.02,11.03,10.98,10.98,156557.0,10.0585,10.0677,10.022,10.022,156557.0
2023-07-11 11:10:00,10.98,11.01,10.97,10.97,111677.0,10.022,10.0494,10.0129,10.0129,111677.0
2023-07-11 11:20:00,10.97,11.0,10.97,11.0,114562.0,10.0129,10.0403,10.0129,10.0403,114562.0
2023-07-11 11:30:00,10.99,11.01,10.98,11.01,73150.0,10.0312,10.0494,10.022,10.0494,73150.0
2023-07-11 11:40:00,11.01,11.02,11.0,11.0,82357.0,10.0494,10.0585,10.0403,10.0403,82357.0
2023-07-11 11:50:00,11.01,11.01,10.97,10.97,126732.0,10.0494,10.0494,10.0129,10.0129,126732.0
2023-07-11 12:00:00,10.97,11.01,10.96,11.01,131530.0,10.0129,10.0494,10.0038,10.0494,131530.0
2023-07-11 12:10:00,11.01,11.03,11.0,11.03,129269.0,10.0494,10.0677,10.0403,10.0677,129269.0
2023-07-11 12:20:00,11.02,11.03,10.98,11.0,268779.0,10.0585,10.0677,10.022,10.0403,268779.0
2023-07-11 12:30:00,10.99,11.0,10.97,10.97,114776.0,10.0312,10.0403,10.0129,10.0129,114776.0
2023-07-11 12:40:00,10.98,11.01,10.97,11.0,87908.0,10.022,10.0494,10.0129,10.0403,87908.0
2023-07-11 12:50:00,11.01,11.01,10.99,11.01,90790.0,10.0494,10.0494,10.0312,10.0494,90790.0
2023-07-11 13:00:00,11.01,11.01,10.98,11.0,81718.0,10.0494,10.0494,10.022,10.0403,81718.0
2023-07-11 13:10:00,10.99,10.99,10.98,10.99,46989.0,10.0312,10.0312,10.022,10.0312,46989.0
2023-07-11 13:20:00,10.99,11.01,10.98,11.01,86578.0,10.0312,10.0494,10.022,10.0494,86578.0
2023-07-11 13:30:00,11.01,11.01,10.99,11.0,106282.0,10.0494,10.0494,10.0312,10.0403,106282.0
2023-07-11 13:40:00,10.99,11.01,10.99,11.0,349449.0,10.0312,10.0494,10.0312,10.0403,349449.0
2023-07-11 13:50:00,11.0,11.01,10.99,11.01,107242.0,10.0403,10.0494,10.0312,10.0494,107242.0
2023-07-11 14:00:00,11.01,11.02,11.0,11.01,96056.0,10.0494,10.0585,10.0403,10.0494,96056.0
2023-07-11 14:10:00,11.02,11.02,10.99,10.99,126306.0,10.0585,10.0585,10.0312,10.0312,126306.0
2023-07-11 14:20:00,11.0,11.03,10.99,11.03,117757.0,10.0403,10.0677,10.0312,10.0677,117757.0
2023-07-11 14:30:00,11.03,11.03,11.01,11.02,86463.0,10.0677,10.0677,10.0494,10.0585,86463.0
2023-07-11 14:40:00,11.02,11.03,11.0,11.02,146939.0,10.0585,10.0677,10.0403,10.0585,146939.0
2023-07-11 14:50:00,11.02,11.02,11.0,11.02,105375.0,10.0585,10.0585,10.0403,10.0585,105375.0
2023-07-11 15:00:00,11.02,11.03,11.01,11.03,156751.0,10.0585,10.0677,10.0494,10.0677,156751.0
2023-07-11 15:10:00,11.02,11.03,11.01,11.03,202142.0,10.0585,10.0677,10.0494,10.0677,202142.0
2023-07-11 15:20:00,11.03,11.05,11.02,11.04,231892.0,10.0677,10.0859,10.0585,10.0768,231892.0
2023-07-11 15:30:00,11.04,11.04,11.0,11.0,216642.0,10.0768,10.0768,10.0403,10.0403,216642.0
2023-07-11 15:40:00,11.0,11.05,11.0,11.04,462917.0,10.0403,10.0859,10.0403,10.0768,462917.0
2023-07-11 15:50:00,11.04,11.05,11.01,11.02,821471.0,10.0768,10.0859,10.0494,10.0585,821471.0
2023-07-12 09:30:00,11.2,11.26,11.17,11.23,755721.0,10.2228,10.2776,10.1955,10.2502,755721.0
2023-07-12 09:40:00,11.23,11.34,11.21,11.29,552779.0,10.2502,10.3506,10.232,10.305,552779.0
2023-07-12 09:50:00,11.29,11.33,11.21,11.23,342740.0,10.305,10.3415,10.232,10.2502,342740.0
2023-07-12 10:00:00,11.23,11.24,11.14,11.14,395102.0,10.2502,10.2593,10.1681,10.1681,395102.0
2023-07-12 10:10:00,11.13,11.18,11.11,11.15,175004.0,10.1589,10.2046,10.1407,10.1772,175004.0
2023-07-12 10:20:00,11.14,11.16,11.1,11.15,311789.0,10.1681,10.1863,10.1316,10.1772,311789.0
2023-07-12 10:30:00,11.15,11.19,11.14,11.17,608884.0,10.1772,10.2137,10.1681,10.1955,608884.0
2023-07-12 10:40:00,11.17,11.18,11.13,11.17,404063.0,10.1955,10.2046,10.1589,10.1955,404063.0
2023-07-12 10:50:00,11.17,11.19,11.15,11.19,222008.0,10.1955,10.2137,10.1772,10.2137,222008.0
2023-07-12 11:00:00,11.19,11.22,11.17,11.19,339023.0,10.2137,10.2411,10.1955,10.2137,339023.0
2023-07-12 11:10:00,11.18,11.19,11.14,11.15,196915.0,10.2046,10.2137,10.1681,10.1772,196915.0
2023-07-12 11:20:00,11.15,11.17,11.13,11.16,177972.0,10.1772,10.1955,10.1589,10.1863,177972.0
2023-07-12 11:30:00,11.15,11.19,11.15,11.17,496088.0,10.1772,10.2137,10.1772,10.1955,496088.0
2023-07-12 11:40:00,11.17,11.22,11.15,11.21,314876.0,10.1955,10.2411,10.1772,10.232,314876.0
2023-07-12 11:50:00,11.21,11.22,11.17,11.18,272949.0,10.232,10.2411,10.1955,10.2046,272949.0
2023-07-12 12:00:00,11.18,11.18,11.16,11.16,240308.0,10.2046,10.2046,10.1863,10.1863,240308.0
2023-07-12 12:10:00,11.16,11.19,11.15,11.15,449828.0,10.1863,10.2137,10.1772,10.1772,449828.0
2023-07-12 12:20:00,11.15,11.19,11.14,11.18,424920.0,10.1772,10.2137,10.1681,10.2046,424920.0
2023-07-12 12:30:00,11.18,11.19,11.16,11.18,247840.0,10.2046,10.2137,10.1863,10.2046,247840.0
2023-07-12 12:40:00,11.18,11.18,11.14,11.15,203468.0,10.2046,10.2046,10.1681,10.1772,203468.0
2023-07-12 12:50:00,11.15,11.2,11.14,11.18,560566.0,10.1772,10.2228,10.1681,10.2046,560566.0
2023-07-12 13:00:00,11.18,11.19,11.16,11.17,188568.0,10.2046,10.2137,10.1863,10.1955,188568.0
2023-07-12 13:10:00,11.18,11.2,11.16,11.19,165684.0,10.2046,10.2228,10.1863,10.2137,165684.0
2023-07-12 13:20:00,11.19,11.19,11.15,11.16,89335.0,10.2137,10.2137,10.1772,10.1863,89335.0
2023-07-12 13:30:00,11.16,11.17,11.14,11.15,215103.0,10.1863,10.1955,10.1681,10.1772,215103.0
2023-07-12 13:40:00,11.16,11.16,11.13,11.15,95433.0,10.1863,10.1863,10.1589,10.1772,95433.0
2023-07-12 13:50:00,11.14,11.16,11.13,11.15,143342.0,10.1681,10.1863,10.1589,10.1772,143342.0
2023-07-12 14:00:00,11.15,11.17,11.13,11.15,146490.0,10.1772,10.1955,10.1589,10.1772,146490.0
2023-07-12 14:10:00,11.15,11.16,11.12,11.14,217618.0,10.1772,10.1863,10.1498,10.1681,217618.0
2023-07-12 14:20:00,11.13,11.15,11.12,11.13,121353.0,10.1589,10.1772,10.1498,10.1589,121353.0
2023-07-12 14:30:00,11.14,11.16,11.13,11.15,81242.0,10.1681,10.1863,10.1589,10.1772,81242.0
2023-07-12 14:40:00,11.15,11.15,11.13,11.14,147515.0,10.1772,10.1772,10.1589,10.1681,147515.0
2023-07-12 14:50:00,11.15,11.15,11.13,11.13,86816.0,10.1772,10.1772,10.1589,10.1589,86816.0
2023-07-12 15:00:00,11.13,11.14,11.11,11.12,88523.0,10.1589,10.1681,10.1407,10.1498,88523.0
2023-07-12 15:10:00,11.12,11.12,11.11,11.12,130453.0,10.1498,10.1498,10.1407,10.1498,130453.0
2023-07-12 15:20:00,11.12,11.12,11.08,11.08,393605.0,10.1498,10.1498,10.1133,10.1133,393605.0
2023-07-12 15:30:00,11.08,11.1,11.07,11.1,354680.0,10.1133,10.1316,10.1042,10.1316,354680.0
2023-07-12 15:40:00,11.1,11.12,11.09,11.11,460374.0,10.1316,10.1498,10.1224,10.1407,460374.0
2023-07-12 15:50:00,11.1,11.17,11.1,11.16,1414268.0,10.1316,10.1955,10.1316,10.1863,1414268.0
2023-07-13 09:30:00,11.16,11.22,11.12,11.18,284577.0,10.1863,10.2411,10.1498,10.2046,284577.0
2023-07-13 09:40:00,11.18,11.23,11.14,11.21,254876.0,10.2046,10.2502,10.1681,10.232,254876.0
2023-07-13 09:50:00,11.2,11.23,11.18,11.22,113676.0,10.2228,10.2502,10.2046,10.2411,113676.0
2023-07-13 10:00:00,11.23,11.29,11.2,11.27,241711.0,10.2502,10.305,10.2228,10.2867,241711.0
2023-07-13 10:10:00,11.27,11.3,11.26,11.28,145363.0,10.2867,10.3141,10.2776,10.2959,145363.0
2023-07-13 10:20:00,11.28,11.33,11.26,11.33,191666.0,10.2959,10.3415,10.2776,10.3415,191666.0
2023-07-13 10:30:00,11.33,11.39,11.32,11.33,550826.0,10.3415,10.3963,10.3324,10.3415,550826.0
2023-07-13 10:40:00,11.33,11.33,11.28,11.29,133173.0,10.3415,10.3415,10.2959,10.305,133173.0
2023-07-13 10:50:00,11.29,11.3,11.26,11.3,120113.0,10.305,10.3141,10.2776,10.3141,120113.0
2023-07-13 11:00:00,11.3,11.31,11.27,11.28,467675.0,10.3141,10.3232,10.2867,10.2959,467675.0
2023-07-13 11:10:00,11.28,11.32,11.26,11.32,156680.0,10.2959,10.3324,10.2776,10.3324,156680.0
2023-07-13 11:20:00,11.32,11.33,11.29,11.3,189346.0,10.3324,10.3415,10.305,10.3141,189346.0
2023-07-13 11:30:00,11.3,11.33,11.29,11.33,227129.0,10.3141,10.3415,10.305,10.3415,227129.0
2023-07-13 11:40:00,11.33,11.34,11.31,11.32,200205.0,10.3415,10.3506,10.3232,10.3324,200205.0
2023-07-13 11:50:00,11.32,11.33,11.3,11.32,162139.0,10.3324,10.3415,10.3141,10.3324,162139.0
2023-07-13 12:00:00,11.33,11.33,11.3,11.32,143668.0,10.3415,10.3415,10.3141,10.3324,143668.0
2023-07-13 12:10:00,11.31,11.34,11.31,11.32,154158.0,10.3232,10.3506,10.3232,10.3324,154158.0
2023-07-13 12:20:00,11.32,11.33,11.31,11.33,128931.0,10.3324,10.3415,10.3232,10.3415,128931.0
2023-07-13 12:30:00,11.33,11.34,11.31,11.33,226902.0,10.3415,10.3506,10.3232,10.3415,226902.0
2023-07-13 12:40:00,11.34,11.35,11.33,11.33,123964.0,10.3506,10.3597,10.3415,10.3415,123964.0
2023-07-13 12:50:00,11.33,11.34,11.32,11.33,160965.0,10.3415,10.3506,10.3324,10.3415,160965.0
2023-07-13 13:00:00,11.33,11.33,11.31,11.32,160386.0,10.3415,10.3415,10.3232,10.3324,160386.0
2023-07-13 13:10:00,11.32,11.33,11.31,11.33,81372.0,10.3324,10.3415,10.3232,10.3415,81372.0
2023-07-13 13:20:00,11.33,11.33,11.29,11.3,107529.0,10.3415,10.3415,10.305,10.3141,107529.0
2023-07-13 13:30:00,11.3,11.33,11.29,11.3,113634.0,10.3141,10.3415,10.305,10.3141,113634.0
2023-07-13 13:40:00,11.29,11.31,11.28,11.29,250905.0,10.305,10.3232,10.2959,10.305,250905.0
2023-07-13 13:50:00,11.29,11.32,11.28,11.31,138358.0,10.305,10.3324,10.2959,10.3232,138358.0
2023-07-13 14:00:00,11.32,11.33,11.31,11.32,126486.0,10.3324,10.3415,10.3232,10.3324,126486.0
2023-07-13 14:10:00,11.33,11.34,11.31,11.33,110497.0,10.3415,10.3506,10.3232,10.3415,110497.0
2023-07-13 14:20:00,11.33,11.34,11.32,11.34,81157.0,10.3415,10.3506,10.3324,10.3506,81157.0
2023-07-13 14:30:00,11.34,11.35,11.31,11.32,246532.0,10.3506,10.3597,10.3232,10.3324,246532.0
2023-07-13 14:40:00,11.31,11.34,11.31,11.34,188634.0,10.3232,10.3506,10.3232,10.3506,188634.0
2023-07-13 14:50:00,11.34,11.35,11.32,11.34,159407.0,10.3506,10.3597,10.3324,10.3506,159407.0
2023-07-13 15:00:00,11.34,11.35,11.32,11.35,250942.0,10.3506,10.3597,10.3324,10.3597,250942.0
2023-07-13 15:10:00,11.35,11.36,11.33,11.34,228245.0,10.3597,10.3689,10.3415,10.3506,228245.0
2023-07-13 15:20:00,11.34,11.35,11.33,11.35,149571.0,10.3506,10.3597,10.3415,10.3597,149571.0
2023-07-13 15:30:00,11.35,11.36,11.33,11.36,204984.0,10.3597,10.3689,10.3415,10.3689,204984.0
2023-07-13 15:40:00,11.36,11.37,11.35,11.36,371888.0,10.3689,10.378,10.3597,10.3689,371888.0
2023-07-13 15:50:00,11.35,11.37,11.35,11.36,733781.0,10.3597,10.378,10.3597,10.3689,733781.0
2023-07-14 09:30:00,11.51,11.51,11.32,11.35,316458.0,10.5058,10.5058,10.3324,10.3597,316458.0
2023-07-14 09:40:00,11.35,11.4,11.31,11.35,570428.0,10.3597,10.4054,10.3232,10.3597,570428.0
2023-07-14 09:50:00,11.35,11.35,11.26,11.29,587574.0,10.3597,10.3597,10.2776,10.305,587574.0
2023-07-14 10:00:00,11.28,11.29,11.22,11.26,792180.0,10.2959,10.305,10.2411,10.2776,792180.0
2023-07-14 10:10:00,11.26,11.3,11.24,11.24,672076.0,10.2776,10.3141,10.2593,10.2593,672076.0
2023-07-14 10:20:00,11.24,11.29,11.22,11.23,292933.0,10.2593,10.305,10.2411,10.2502,292933.0
2023-07-14 10:30:00,11.23,11.23,11.18,11.2,385622.0,10.2502,10.2502,10.2046,10.2228,385622.0
2023-07-14 10:40:00,11.2,11.23,11.17,11.19,422683.0,10.2228,10.2502,10.1955,10.2137,422683.0
2023-07-14 10:50:00,11.18,11.23,11.17,11.2,386823.0,10.2046,10.2502,10.1955,10.2228,386823.0
2023-07-14 11:00:00,11.2,11.21,11.15,11.19,459280.0,10.2228,10.232,10.1772,10.2137,459280.0
2023-07-14 11:10:00,11.19,11.22,11.18,11.19,197041.0,10.2137,10.2411,10.2046,10.2137,197041.0
2023-07-14 11:20:00,11.19,11.22,11.17,11.2,265126.0,10.2137,10.2411,10.1955,10.2228,265126.0
2023-07-14 11:30:00,11.2,11.22,11.19,11.21,289354.0,10.2228,10.2411,10.2137,10.232,289354.0
2023-07-14 11:40:00,11.21,11.22,11.18,11.19,603497.0,10.232,10.2411,10.2046,10.2137,603497.0
2023-07-14 11:50:00,11.19,11.23,11.17,11.23,158060.0,10.2137,10.2502,10.1955,10.2502,158060.0
2023-07-14 12:00:00,11.23,11.24,11.21,11.22,185053.0,10.2502,10.2593,10.232,10.2411,185053.0
2023-07-14 12:10:00,11.21,11.22,11.2,11.21,162485.0,10.232,10.2411,10.2228,10.232,162485.0
2023-07-14 12:20:00,11.21,11.23,11.19,11.19,153399.0,10.232,10.2502,10.2137,10.2137,153399.0
2023-07-14 12:30:00,11.2,11.22,11.19,11.21,125488.0,10.2228,10.2411,10.2137,10.232,125488.0
2023-07-14 12:40:00,11.21,11.24,11.2,11.23,202815.0,10.232,10.2593,10.2228,10.2502,202815.0
2023-07-14 12:50:00,11.23,11.24,11.21,11.23,138555.0,10.2502,10.2593,10.232,10.2502,138555.0
2023-07-14 13:00:00,11.23,11.24,11.21,11.22,186063.0,10.2502,10.2593,10.232,10.2411,186063.0
2023-07-14 13:10:00,11.21,11.24,11.21,11.24,226236.0,10.232,10.2593,10.232,10.2593,226236.0
2023-07-14 13:20:00,11.23,11.26,11.22,11.26,429686.0,10.2502,10.2776,10.2411,10.2776,429686.0
2023-07-14 13:30:00,11.27,11.28,11.25,11.27,297774.0,10.2867,10.2959,10.2685,10.2867,297774.0
2023-07-14 13:40:00,11.27,11.28,11.26,11.27,217222.0,10.2867,10.2959,10.2776,10.2867,217222.0
2023-07-14 13:50:00,11.26,11.27,11.25,11.26,139922.0,10.2776,10.2867,10.2685,10.2776,139922.0
2023-07-14 14:00:00,11.26,11.29,11.25,11.28,171413.0,10.2776,10.305,10.2685,10.2959,171413.0
2023-07-14 14:10:00,11.28,11.3,11.27,11.28,105079.0,10.2959,10.3141,10.2867,10.2959,105079.0
2023-07-14 14:20:00,11.28,11.29,11.26,11.29,272151.0,10.2959,10.305,10.2776,10.305,272151.0
2023-07-14 14:30:00,11.29,11.29,11.27,11.28,177498.0,10.305,10.305,10.2867,10.2959,177498.0
2023-07-14 14:40:00,11.28,11.29,11.27,11.28,263843.0,10.2959,10.305,10.2867,10.2959,263843.0
2023-07-14 14:50:00,11.28,11.3,11.27,11.28,158620.0,10.2959,10.3141,10.2867,10.2959,158620.0
2023-07-14 15:00:00,11.28,11.28,11.26,11.28,242213.0,10.2959,10.2959,10.2776,10.2959,242213.0
2023-07-14 15:10:00,11.28,11.32,11.27,11.3,267191.0,10.2959,10.3324,10.2867,10.3141,267191.0
2023-07-14 15:20:00,11.3,11.31,11.29,11.29,367026.0,10.3141,10.3232,10.305,10.305,367026.0
2023-07-14 15:30:00,11.29,11.3,11.27,11.29,288091.0,10.305,10.3141,10.2867,10.305,288091.0
2023-07-14 15:40:00,11.29,11.29,11.25,11.26,613054.0,10.305,10.305,10.2685,10.2776,613054.0
2023-07-14 15:50:00,11.26,11.28,11.23,11.27,1180255.0,10.2776,10.2959,10.2502,10.2867,1180255.0
2023-07-17 09:30:00,11.2,11.29,11.17,11.25,216630.0,10.2228,10.305,10.1955,10.2685,216630.0
2023-07-17 09:40:00,11.25,11.3,11.23,11.28,316406.0,10.2685,10.3141,10.2502,10.2959,316406.0
2023-07-17 09:50:00,11.29,11.34,11.26,11.33,197033.0,10.305,10.3506,10.2776,10.3415,197033.0
2023-07-17 10:00:00,11.33,11.35,11.31,11.31,283012.0,10.3415,10.3597,10.3232,10.3232,283012.0
2023-07-17 10:10:00,11.32,11.35,11.3,11.32,138972.0,10.3324,10.3597,10.3141,10.3324,138972.0
2023-07-17 10:20:00,11.32,11.33,11.29,11.31,143828.0,10.3324,10.3415,10.305,10.3232,143828.0
2023-07-17 10:30:00,11.31,11.34,11.29,11.34,174793.0,10.3232,10.3506,10.305,10.3506,174793.0
2023-07-17 10:40:00,11.34,11.37,11.33,11.37,128848.0,10.3506,10.378,10.3415,10.378,128848.0
2023-07-17 10:50:00,11.37,11.39,11.35,11.38,140229.0,10.378,10.3963,10.3597,10.3871,140229.0
2023-07-17 11:00:00,11.38,11.38,11.34,11.35,127547.0,10.3871,10.3871,10.3506,10.3597,127547.0
2023-07-17 11:10:00,11.35,11.38,11.34,11.38,222257.0,10.3597,10.3871,10.3506,10.3871,222257.0
2023-07-17 11:20:00,11.38,11.39,11.34,11.36,141509.0,10.3871,10.3963,10.3506,10.3689,141509.0
2023-07-17 11:30:00,11.35,11.38,11.33,11.38,253238.0,10.3597,10.3871,10.3415,10.3871,253238.0
2023-07-17 11:40:00,11.38,11.4,11.37,11.4,155667.0,10.3871,10.4054,10.378,10.4054,155667.0
2023-07-17 11:50:00,11.4,11.42,11.37,11.37,109147.0,10.4054,10.4236,10.378,10.378,109147.0
2023-07-17 12:00:00,11.38,11.38,11.36,11.37,151187.0,10.3871,10.3871,10.3689,10.378,151187.0
2023-07-17 12:10:00,11.37,11.39,11.36,11.38,155342.0,10.378,10.3963,10.3689,10.3871,155342.0
2023-07-17 12:20:00,11.38,11.38,11.35,11.36,69423.0,10.3871,10.3871,10.3597,10.3689,69423.0
2023-07-17 12:30:00,11.36,11.39,11.35,11.38,187865.0,10.3689,10.3963,10.3597,10.3871,187865.0
2023-07-17 12:40:00,11.38,11.4,11.36,11.37,97296.0,10.3871,10.4054,10.3689,10.378,97296.0
2023-07-17 12:50:00,11.36,11.38,11.36,11.37,101060.0,10.3689,10.3871,10.3689,10.378,101060.0
2023-07-17 13:00:00,11.37,11.39,11.36,11.38,135565.0,10.378,10.3963,10.3689,10.3871,135565.0
2023-07-17 13:10:00,11.38,11.4,11.38,11.4,92558.0,10.3871,10.4054,10.3871,10.4054,92558.0
2023-07-17 13:20:00,11.39,11.4,11.39,11.39,37710.0,10.3963,10.4054,10.3963,10.3963,37710.0
2023-07-17 13:30:00,11.4,11.42,11.39,11.41,77147.0,10.4054,10.4236,10.3963,10.4145,77147.0
2023-07-17 13:40:00,11.41,11.41,11.39,11.4,95521.0,10.4145,10.4145,10.3963,10.4054,95521.0
2023-07-17 13:50:00,11.4,11.4,11.38,11.38,179190.0,10.4054,10.4054,10.3871,10.3871,179190.0
2023-07-17 14:00:00,11.38,11.4,11.37,11.38,146078.0,10.3871,10.4054,10.378,10.3871,146078.0
2023-07-17 14:10:00,11.38,11.41,11.38,11.41,204895.0,10.3871,10.4145,10.3871,10.4145,204895.0
2023-07-17 14:20:00,11.4,11.42,11.4,11.42,69162.0,10.4054,10.4236,10.4054,10.4236,69162.0
2023-07-17 14:30:00,11.42,11.42,11.4,11.41,121301.0,10.4236,10.4236,10.4054,10.4145,121301.0
2023-07-17 14:40:00,11.4,11.42,11.4,11.41,136875.0,10.4054,10.4236,10.4054,10.4145,136875.0
2023-07-17 14:50:00,11.41,11.42,11.4,11.42,141625.0,10.4145,10.4236,10.4054,10.4236,141625.0
2023-07-17 15:00:00,11.42,11.42,11.4,11.41,76409.0,10.4236,10.4236,10.4054,10.4145,76409.0
2023-07-17 15:10:00,11.41,11.42,11.39,11.42,136328.0,10.4145,10.4236,10.3963,10.4236,136328.0
2023-07-17 15:20:00,11.42,11.42,11.39,11.4,149815.0,10.4236,10.4236,10.3963,10.4054,149815.0
2023-07-17 15:30:00,11.41,11.42,11.4,11.41,376280.0,10.4145,10.4236,10.4054,10.4145,376280.0
2023-07-17 15:40:00,11.42,11.42,11.39,11.39,606244.0,10.4236,10.4236,10.3963,10.3963,606244.0
2023-07-17 15:50:00,11.39,11.41,11.38,11.4,1069823.0,10.3963,10.4145,10.3871,10.4054,1069823.0
2023-07-18 09:30:00,11.34,11.45,11.28,11.43,489537.0,10.3506,10.451,10.2959,10.4328,489537.0
2023-07-18 09:40:00,11.44,11.54,11.43,11.53,232208.0,10.4419,10.5332,10.4328,10.524,232208.0
2023-07-18 09:50:00,11.54,11.63,11.53,11.63,311698.0,10.5332,10.6153,10.524,10.6153,311698.0
2023-07-18 10:00:00,11.63,11.69,11.62,11.65,537487.0,10.6153,10.6701,10.6062,10.6336,537487.0
2023-07-18 10:10:00,11.64,11.66,11.59,11.62,264222.0,10.6244,10.6427,10.5788,10.6062,264222.0
2023-07-18 10:20:00,11.62,11.66,11.61,11.65,176887.0,10.6062,10.6427,10.5971,10.6336,176887.0
2023-07-18 10:30:00,11.65,11.65,11.59,11.61,197815.0,10.6336,10.6336,10.5788,10.5971,197815.0
2023-07-18 10:40:00,11.62,11.63,11.59,11.61,246558.0,10.6062,10.6153,10.5788,10.5971,246558.0
2023-07-18 10:50:00,11.61,11.62,11.57,11.61,325435.0,10.5971,10.6062,10.5606,10.5971,325435.0
2023-07-18 11:00:00,11.6,11.65,11.6,11.64,188137.0,10.5879,10.6336,10.5879,10.6244,188137.0
2023-07-18 11:10:00,11.63,11.65,11.61,11.63,169023.0,10.6153,10.6336,10.5971,10.6153,169023.0
2023-07-18 11:20:00,11.63,11.69,11.62,11.69,295448.0,10.6153,10.6701,10.6062,10.6701,295448.0
2023-07-18 11:30:00,11.69,11.69,11.59,11.61,418484.0,10.6701,10.6701,10.5788,10.5971,418484.0
2023-07-18 11:40:00,11.61,11.61,11.56,11.59,271363.0,10.5971,10.5971,10.5514,10.5788,271363.0
2023-07-18 11:50:00,11.6,11.6,11.56,11.59,107478.0,10.5879,10.5879,10.5514,10.5788,107478.0
2023-07-18 12:00:00,11.59,11.59,11.57,11.57,125434.0,10.5788,10.5788,10.5606,10.5606,125434.0
2023-07-18 12:10:00,11.58,11.62,11.56,11.61,125661.0,10.5697,10.6062,10.5514,10.5971,125661.0
2023-07-18 12:20:00,11.62,11.63,11.59,11.61,214734.0,10.6062,10.6153,10.5788,10.5971,214734.0
2023-07-18 12:30:00,11.61,11.62,11.59,11.61,102879.0,10.5971,10.6062,10.5788,10.5971,102879.0
2023-07-18 12:40:00,11.61,11.62,11.6,11.61,127241.0,10.5971,10.6062,10.5879,10.5971,127241.0
2023-07-18 12:50:00,11.61,11.61,11.58,11.61,136671.0,10.5971,10.5971,10.5697,10.5971,136671.0
2023-07-18 13:00:00,11.6,11.62,11.59,11.62,146950.0,10.5879,10.6062,10.5788,10.6062,146950.0
2023-07-18 13:10:00,11.62,11.62,11.6,11.62,88544.0,10.6062,10.6062,10.5879,10.6062,88544.0
2023-07-18 13:20:00,11.62,11.63,11.6,11.61,246769.0,10.6062,10.6153,10.5879,10.5971,246769.0
2023-07-18 13:30:00,11.61,11.62,11.6,11.61,137026.0,10.5971,10.6062,10.5879,10.5971,137026.0
2023-07-18 13:40:00,11.61,11.63,11.6,11.63,69557.0,10.5971,10.6153,10.5879,10.6153,69557.0
2023-07-18 13:50:00,11.63,11.64,11.6,11.61,97359.0,10.6153,10.6244,10.5879,10.5971,97359.0
2023-07-18 14:00:00,11.61,11.63,11.6,11.61,95935.0,10.5971,10.6153,10.5879,10.5971,95935.0
2023-07-18 14:10:00,11.61,11.62,11.6,11.6,54054.0,10.5971,10.6062,10.5879,10.5879,54054.0
2023-07-18 14:20:00,11.6,11.63,11.6,11.62,125295.0,10.5879,10.6153,10.5879,10.6062,125295.0
2023-07-18 14:30:00,11.62,11.63,11.61,11.61,86603.0,10.6062,10.6153,10.5971,10.5971,86603.0
2023-07-18 14:40:00,11.62,11.64,11.61,11.62,126874.0,10.6062,10.6244,10.5971,10.6062,126874.0
2023-07-18 14:50:00,11.62,11.62,11.6,11.62,114506.0,10.6062,10.6062,10.5879,10.6062,114506.0
2023-07-18 15:00:00,11.62,11.63,11.6,11.63,182519.0,10.6062,10.6153,10.5879,10.6153,182519.0
2023-07-18 15:10:00,11.62,11.65,11.62,11.63,151628.0,10.6062,10.6336,10.6062,10.6153,151628.0
2023-07-18 15:20:00,11.64,11.64,11.62,11.63,181661.0,10.6244,10.6244,10.6062,10.6153,181661.0
2023-07-18 15:30:00,11.63,11.65,11.63,11.63,153041.0,10.6153,10.6336,10.6153,10.6153,153041.0
2023-07-18 15:40:00,11.63,11.65,11.63,11.63,286470.0,10.6153,10.6336,10.6153,10.6153,286470.0
2023-07-18 15:50:00,11.63,11.66,11.63,11.65,782408.0,10.6153,10.6427,10.6153,10.6336,782408.0
2023-07-19 09:30:00,11.63,11.71,11.6,11.61,417284.0,10.6153,10.6883,10.5879,10.5971,417284.0
2023-07-19 09:40:00,11.62,11.68,11.59,11.63,424192.0,10.6062,10.661,10.5788,10.6153,424192.0
2023-07-19 09:50:00,11.63,11.7,11.63,11.69,284113.0,10.6153,10.6792,10.6153,10.6701,284113.0
2023-07-19 10:00:00,11.7,11.72,11.66,11.71,570161.0,10.6792,10.6975,10.6427,10.6883,570161.0
2023-07-19 10:10:00,11.71,11.77,11.69,11.76,334240.0,10.6883,10.7431,10.6701,10.734,334240.0
2023-07-19 10:20:00,11.77,11.78,11.7,11.73,530386.0,10.7431,10.7522,10.6792,10.7066,530386.0
2023-07-19 10:30:00,11.73,11.75,11.7,11.74,365674.0,10.7066,10.7249,10.6792,10.7157,365674.0
2023-07-19 10:40:00,11.74,11.81,11.73,11.8,669541.0,10.7157,10.7796,10.7066,10.7705,669541.0
2023-07-19 10:50:00,11.81,11.85,11.78,11.82,490512.0,10.7796,10.8161,10.7522,10.7887,490512.0
2023-07-19 11:00:00,11.82,11.83,11.79,11.79,639548.0,10.7887,10.7979,10.7614,10.7614,639548.0
2023-07-19 11:10:00,11.8,11.8,11.75,11.79,812684.0,10.7705,10.7705,10.7249,10.7614,812684.0
2023-07-19 11:20:00,11.79,11.81,11.76,11.76,338893.0,10.7614,10.7796,10.734,10.734,338893.0
2023-07-19 11:30:00,11.77,11.83,11.76,11.82,513610.0,10.7431,10.7979,10.734,10.7887,513610.0
2023-07-19 11:40:00,11.81,11.82,11.8,11.81,163529.0,10.7796,10.7887,10.7705,10.7796,163529.0
2023-07-19 11:50:00,11.8,11.82,11.79,11.82,405009.0,10.7705,10.7887,10.7614,10.7887,405009.0
2023-07-19 12:00:00,11.81,11.83,11.79,11.82,351880.0,10.7796,10.7979,10.7614,10.7887,351880.0
2023-07-19 12:10:00,11.82,11.83,11.8,11.82,159896.0,10.7887,10.7979,10.7705,10.7887,159896.0
2023-07-19 12:20:00,11.82,11.83,11.8,11.8,292967.0,10.7887,10.7979,10.7705,10.7705,292967.0
2023-07-19 12:30:00,11.8,11.81,11.75,11.77,221244.0,10.7705,10.7796,10.7249,10.7431,221244.0
2023-07-19 12:40:00,11.77,11.81,11.76,11.8,175192.0,10.7431,10.7796,10.734,10.7705,175192.0
2023-07-19 12:50:00,11.8,11.82,11.8,11.81,215046.0,10.7705,10.7887,10.7705,10.7796,215046.0
2023-07-19 13:00:00,11.82,11.82,11.79,11.8,288409.0,10.7887,10.7887,10.7614,10.7705,288409.0
2023-07-19 13:10:00,11.81,11.86,11.81,11.84,304989.0,10.7796,10.8253,10.7796,10.807,304989.0
2023-07-19 13:20:00,11.85,11.86,11.82,11.85,156253.0,10.8161,10.8253,10.7887,10.8161,156253.0
2023-07-19 13:30:00,11.85,11.85,11.81,11.82,237595.0,10.8161,10.8161,10.7796,10.7887,237595.0
2023-07-19 13:40:00,11.81,11.85,11.8,11.84,272903.0,10.7796,10.8161,10.7705,10.807,272903.0
2023-07-19 13:50:00,11.84,11.86,11.84,11.86,106874.0,10.807,10.8253,10.807,10.8253,106874.0
2023-07-19 14:00:00,11.86,11.88,11.84,11.86,296882.0,10.8253,10.8435,10.807,10.8253,296882.0
2023-07-19 14:10:00,11.86,11.86,11.84,11.84,458290.0,10.8253,10.8253,10.807,10.807,458290.0
2023-07-19 14:20:00,11.85,11.85,11.82,11.83,394818.0,10.8161,10.8161,10.7887,10.7979,394818.0
2023-07-19 14:30:00,11.83,11.87,11.82,11.87,532714.0,10.7979,10.8344,10.7887,10.8344,532714.0
2023-07-19 14:40:00,11.87,11.9,11.86,11.89,163555.0,10.8344,10.8618,10.8253,10.8526,163555.0
2023-07-19 14:50:00,11.89,11.9,11.87,11.88,320187.0,10.8526,10.8618,10.8344,10.8435,320187.0
2023-07-19 15:00:00,11.88,11.89,11.86,11.86,228188.0,10.8435,10.8526,10.8253,10.8253,228188.0
2023-07-19 15:10:00,11.86,11.9,11.86,11.89,351901.0,10.8253,10.8618,10.8253,10.8526,351901.0
2023-07-19 15:20:00,11.88,11.92,11.88,11.91,295135.0,10.8435,10.88,10.8435,10.8709,295135.0
2023-07-19 15:30:00,11.9,11.91,11.85,11.87,808694.0,10.8618,10.8709,10.8161,10.8344,808694.0
2023-07-19 15:40:00,11.87,11.91,11.86,11.9,315824.0,10.8344,10.8709,10.8253,10.8618,315824.0
2023-07-19 15:50:00,11.89,11.92,11.87,11.88,1131825.0,10.8526,10.88,10.8344,10.8435,1131825.0
2023-07-20 09:30:00,11.87,11.9,11.7,11.89,532991.0,10.8344,10.8618,10.6792,10.8526,532991.0
2023-07-20 09:40:00,11.89,11.89,11.73,11.8,818823.0,10.8526,10.8526,10.7066,10.7705,818823.0
2023-07-20 09:50:00,11.8,11.82,11.75,11.79,536968.0,10.7705,10.7887,10.7249,10.7614,536968.0
2023-07-20 10:00:00,11.79,11.8,11.73,11.77,762781.0,10.7614,10.7705,10.7066,10.7431,762781.0
2023-07-20 10:10:00,11.76,11.76,11.69,11.71,479681.0,10.734,10.734,10.6701,10.6883,479681.0
2023-07-20 10:20:00,11.71,11.72,11.65,11.69,515605.0,10.6883,10.6975,10.6336,10.6701,515605.0
2023-07-20 10:30:00,11.69,11.73,11.67,11.7,314343.0,10.6701,10.7066,10.6518,10.6792,314343.0
2023-07-20 10:40:00,11.7,11.73,11.67,11.7,452760.0,10.6792,10.7066,10.6518,10.6792,452760.0
2023-07-20 10:50:00,11.7,11.73,11.69,11.71,280671.0,10.6792,10.7066,10.6701,10.6883,280671.0
2023-07-20 11:00:00,11.71,11.73,11.65,11.66,974612.0,10.6883,10.7066,10.6336,10.6427,974612.0
2023-07-20 11:10:00,11.65,11.68,11.64,11.68,466374.0,10.6336,10.661,10.6244,10.661,466374.0
2023-07-20 11:20:00,11.68,11.69,11.65,11.66,465689.0,10.661,10.6701,10.6336,10.6427,465689.0
2023-07-20 11:30:00,11.66,11.68,11.65,11.67,270987.0,10.6427,10.661,10.6336,10.6518,270987.0
2023-07-20 11:40:00,11.67,11.71,11.65,11.7,256696.0,10.6518,10.6883,10.6336,10.6792,256696.0
2023-07-20 11:50:00,11.7,11.76,11.67,11.76,272480.0,10.6792,10.734,10.6518,10.734,272480.0
2023-07-20 12:00:00,11.76,11.78,11.74,11.77,1229218.0,10.734,10.7522,10.7157,10.7431,1229218.0
2023-07-20 12:10:00,11.77,11.79,11.76,11.78,145112.0,10.7431,10.7614,10.734,10.7522,145112.0
2023-07-20 12:20:00,11.78,11.8,11.74,11.79,207680.0,10.7522,10.7705,10.7157,10.7614,207680.0
2023-07-20 12:30:00,11.79,11.81,11.77,11.77,342151.0,10.7614,10.7796,10.7431,10.7431,342151.0
2023-07-20 12:40:00,11.78,11.8,11.76,11.79,167865.0,10.7522,10.7705,10.734,10.7614,167865.0
2023-07-20 12:50:00,11.79,11.81,11.78,11.8,159395.0,10.7614,10.7796,10.7522,10.7705,159395.0
2023-07-20 13:00:00,11.8,11.81,11.78,11.79,390956.0,10.7705,10.7796,10.7522,10.7614,390956.0
2023-07-20 13:10:00,11.79,11.82,11.78,11.78,216640.0,10.7614,10.7887,10.7522,10.7522,216640.0
2023-07-20 13:20:00,11.78,11.78,11.76,11.78,173049.0,10.7522,10.7522,10.734,10.7522,173049.0
2023-07-20 13:30:00,11.77,11.79,11.77,11.78,239537.0,10.7431,10.7614,10.7431,10.7522,239537.0
2023-07-20 13:40:00,11.78,11.8,11.77,11.79,161251.0,10.7522,10.7705,10.7431,10.7614,161251.0
2023-07-20 13:50:00,11.79,11.83,11.79,11.82,247896.0,10.7614,10.7979,10.7614,10.7887,247896.0
2023-07-20 14:00:00,11.82,11.85,11.81,11.85,257595.0,10.7887,10.8161,10.7796,10.8161,257595.0
2023-07-20 14:10:00,11.85,11.86,11.81,11.82,356162.0,10.8161,10.8253,10.7796,10.7887,356162.0
2023-07-20 14:20:00,11.82,11.84,11.8,11.8,173987.0,10.7887,10.807,10.7705,10.7705,173987.0
2023-07-20 14:30:00,11.8,11.83,11.8,11.83,270371.0,10.7705,10.7979,10.7705,10.7979,270371.0
2023-07-20 14:40:00,11.82,11.83,11.8,11.82,387976.0,10.7887,10.7979,10.7705,10.7887,387976.0
2023-07-20 14:50:00,11.82,11.83,11.8,11.83,918642.0,10.7887,10.7979,10.7705,10.7979,918642.0
2023-07-20 15:00:00,11.83,11.85,11.8,11.85,614871.0,10.7979,10.8161,10.7705,10.8161,614871.0
2023-07-20 15:10:00,11.84,11.84,11.8,11.8,198323.0,10.807,10.807,10.7705,10.7705,198323.0
2023-07-20 15:20:00,11.8,11.81,11.78,11.81,239384.0,10.7705,10.7796,10.7522,10.7796,239384.0
2023-07-20 15:30:00,11.8,11.82,11.78,11.82,924520.0,10.7705,10.7887,10.7522,10.7887,924520.0
2023-07-20 15:40:00,11.82,11.84,11.81,11.83,520555.0,10.7887,10.807,10.7796,10.7979,520555.0
2023-07-20 15:50:00,11.83,11.88,11.82,11.88,1470588.0,10.7979,10.8435,10.7887,10.8435,1470588.0
2023-07-21 09:30:00,11.98,12.01,11.7,11.91,1493328.0,10.9348,10.9622,10.6792,10.8709,1493328.0
2023-07-21 09:40:00,11.92,11.95,11.79,11.81,675107.0,10.88,10.9074,10.7614,10.7796,675107.0
2023-07-21 09:50:00,11.8,11.83,11.74,11.78,535737.0,10.7705,10.7979,10.7157,10.7522,535737.0
2023-07-21 10:00:00,11.78,11.85,11.76,11.85,552390.0,10.7522,10.8161,10.734,10.8161,552390.0
2023-07-21 10:10:00,11.85,11.88,11.8,11.84,571741.0,10.8161,10.8435,10.7705,10.807,571741.0
2023-07-21 10:20:00,11.84,11.84,11.71,11.73,272004.0,10.807,10.807,10.6883,10.7066,272004.0
2023-07-21 10:30:00,11.73,11.73,11.68,11.69,691671.0,10.7066,10.7066,10.661,10.6701,691671.0
2023-07-21 10:40:00,11.69,11.71,11.63,11.64,414569.0,10.6701,10.6883,10.6153,10.6244,414569.0
2023-07-21 10:50:00,11.65,11.68,11.6,11.63,277674.0,10.6336,10.661,10.5879,10.6153,277674.0
2023-07-21 11:00:00,11.63,11.65,11.6,11.61,451379.0,10.6153,10.6336,10.5879,10.5971,451379.0
2023-07-21 11:10:00,11.62,11.73,11.61,11.73,505526.0,10.6062,10.7066,10.5971,10.7066,505526.0
2023-07-21 11:20:00,11.72,11.73,11.69,11.71,119503.0,10.6975,10.7066,10.6701,10.6883,119503.0
2023-07-21 11:30:00,11.71,11.81,11.71,11.78,1236924.0,10.6883,10.7796,10.6883,10.7522,1236924.0
2023-07-21 11:40:00,11.78,11.86,11.77,11.83,295219.0,10.7522,10.8253,10.7431,10.7979,295219.0
2023-07-21 11:50:00,11.83,11.84,11.8,11.84,134960.0,10.7979,10.807,10.7705,10.807,134960.0
2023-07-21 12:00:00,11.84,11.84,11.75,11.76,197222.0,10.807,10.807,10.7249,10.734,197222.0
2023-07-21 12:10:00,11.76,11.79,11.75,11.77,291940.0,10.734,10.7614,10.7249,10.7431,291940.0
2023-07-21 12:20:00,11.77,11.81,11.76,11.81,168404.0,10.7431,10.7796,10.734,10.7796,168404.0
2023-07-21 12:30:00,11.81,11.86,11.8,11.83,307313.0,10.7796,10.8253,10.7705,10.7979,307313.0
2023-07-21 12:40:00,11.83,11.83,11.78,11.8,301338.0,10.7979,10.7979,10.7522,10.7705,301338.0
2023-07-21 12:50:00,11.79,11.86,11.79,11.85,717503.0,10.7614,10.8253,10.7614,10.8161,717503.0
2023-07-21 13:00:00,11.85,11.9,11.84,11.89,263421.0,10.8161,10.8618,10.807,10.8526,263421.0
2023-07-21 13:10:00,11.89,11.89,11.85,11.87,172342.0,10.8526,10.8526,10.8161,10.8344,172342.0
2023-07-21 13:20:00,11.87,11.91,11.86,11.89,322141.0,10.8344,10.8709,10.8253,10.8526,322141.0
2023-07-21 13:30:00,11.88,11.9,11.88,11.88,318328.0,10.8435,10.8618,10.8435,10.8435,318328.0
2023-07-21 13:40:00,11.88,11.89,11.85,11.86,297057.0,10.8435,10.8526,10.8161,10.8253,297057.0
2023-07-21 13:50:00,11.87,11.92,11.85,11.91,461396.0,10.8344,10.88,10.8161,10.8709,461396.0
2023-07-21 14:00:00,11.92,11.93,11.87,11.91,375283.0,10.88,10.8891,10.8344,10.8709,375283.0
2023-07-21 14:10:00,11.91,11.91,11.88,11.9,248831.0,10.8709,10.8709,10.8435,10.8618,248831.0
2023-07-21 14:20:00,11.9,11.91,11.87,11.88,253915.0,10.8618,10.8709,10.8344,10.8435,253915.0
2023-07-21 14:30:00,11.89,11.91,11.88,11.91,115739.0,10.8526,10.8709,10.8435,10.8709,115739.0
2023-07-21 14:40:00,11.91,11.91,11.88,11.89,124381.0,10.8709,10.8709,10.8435,10.8526,124381.0
2023-07-21 14:50:00,11.88,11.9,11.84,11.84,132938.0,10.8435,10.8618,10.807,10.807,132938.0
2023-07-21 15:00:00,11.84,11.85,11.78,11.78,167356.0,10.807,10.8161,10.7522,10.7522,167356.0
2023-07-21 15:10:00,11.78,11.84,11.77,11.83,644880.0,10.7522,10.807,10.7431,10.7979,644880.0
2023-07-21 15:20:00,11.82,11.83,11.78,11.79,160753.0,10.7887,10.7979,10.7522,10.7614,160753.0
2023-07-21 15:30:00,11.79,11.8,11.78,11.8,320169.0,10.7614,10.7705,10.7522,10.7705,320169.0
2023-07-21 15:40:00,11.79,11.82,11.79,11.8,389362.0,10.7614,10.7887,10.7614,10.7705,389362.0
2023-07-21 15:50:00,11.8,11.81,11.77,11.79,1228401.0,10.7705,10.7796,10.7431,10.7614,1228401.0
2023-07-24 09:30:00,11.85,11.98,11.83,11.96,449603.0,10.8161,10.9348,10.7979,10.9165,449603.0
2023-07-24 09:40:00,11.97,12.0,11.93,11.95,355062.0,10.9257,10.953,10.8891,10.9074,355062.0
2023-07-24 09:50:00,11.95,11.99,11.92,11.96,475887.0,10.9074,10.9439,10.88,10.9165,475887.0
2023-07-24 10:00:00,11.95,12.04,11.95,12.02,444283.0,10.9074,10.9895,10.9074,10.9713,444283.0
2023-07-24 10:10:00,12.03,12.05,11.97,11.99,622521.0,10.9804,10.9987,10.9257,10.9439,622521.0
2023-07-24 10:20:00,11.99,12.04,11.98,12.01,353910.0,10.9439,10.9895,10.9348,10.9622,353910.0
2023-07-24 10:30:00,12.01,12.06,12.0,12.06,375052.0,10.9622,11.0078,10.953,11.0078,375052.0
2023-07-24 10:40:00,12.05,12.09,12.04,12.09,293142.0,10.9987,11.0352,10.9895,11.0352,293142.0
2023-07-24 10:50:00,12.09,12.09,12.04,12.07,337028.0,11.0352,11.0352,10.9895,11.0169,337028.0
2023-07-24 11:00:00,12.07,12.1,12.05,12.09,253600.0,11.0169,11.0443,10.9987,11.0352,253600.0
2023-07-24 11:10:00,12.09,12.1,12.07,12.1,166175.0,11.0352,11.0443,11.0169,11.0443,166175.0
2023-07-24 11:20:00,12.1,12.15,12.09,12.15,208186.0,11.0443,11.09,11.0352,11.09,208186.0
2023-07-24 11:30:00,12.15,12.16,12.11,12.13,239842.0,11.09,11.0991,11.0534,11.0717,239842.0
2023-07-24 11:40:00,12.13,12.13,12.09,12.1,273406.0,11.0717,11.0717,11.0352,11.0443,273406.0
2023-07-24 11:50:00,12.09,12.15,12.08,12.13,160278.0,11.0352,11.09,11.0261,11.0717,160278.0
2023-07-24 12:00:00,12.13,12.16,12.13,12.14,127381.0,11.0717,11.0991,11.0717,11.0808,127381.0
2023-07-24 12:10:00,12.15,12.16,12.13,12.16,119271.0,11.09,11.0991,11.0717,11.0991,119271.0
2023-07-24 12:20:00,12.15,12.21,12.15,12.2,201077.0,11.09,11.1447,11.09,11.1356,201077.0
2023-07-24 12:30:00,12.2,12.21,12.17,12.18,173995.0,11.1356,11.1447,11.1082,11.1173,173995.0
2023-07-24 12:40:00,12.18,12.18,12.16,12.18,116414.0,11.1173,11.1173,11.0991,11.1173,116414.0
2023-07-24 12:50:00,12.18,12.2,12.15,12.19,322312.0,11.1173,11.1356,11.09,11.1265,322312.0
2023-07-24 13:00:00,12.19,12.21,12.16,12.21,442665.0,11.1265,11.1447,11.0991,11.1447,442665.0
2023-07-24 13:10:00,12.21,12.21,12.17,12.18,167593.0,11.1447,11.1447,11.1082,11.1173,167593.0
2023-07-24 13:20:00,12.18,12.19,12.16,12.18,119231.0,11.1173,11.1265,11.0991,11.1173,119231.0
2023-07-24 13:30:00,12.18,12.19,12.17,12.19,139417.0,11.1173,11.1265,11.1082,11.1265,139417.0
2023-07-24 13:40:00,12.19,12.2,12.18,12.2,113386.0,11.1265,11.1356,11.1173,11.1356,113386.0
2023-07-24 13:50:00,12.2,12.21,12.18,12.18,275251.0,11.1356,11.1447,11.1173,11.1173,275251.0
2023-07-24 14:00:00,12.19,12.22,12.17,12.17,219554.0,11.1265,11.1538,11.1082,11.1082,219554.0
2023-07-24 14:10:00,12.18,12.18,12.15,12.16,95360.0,11.1173,11.1173,11.09,11.0991,95360.0
2023-07-24 14:20:00,12.15,12.16,12.13,12.15,296459.0,11.09,11.0991,11.0717,11.09,296459.0
2023-07-24 14:30:00,12.14,12.15,12.13,12.15,149077.0,11.0808,11.09,11.0717,11.09,149077.0
2023-07-24 14:40:00,12.15,12.15,12.11,12.15,463173.0,11.09,11.09,11.0534,11.09,463173.0
2023-07-24 14:50:00,12.15,12.15,12.11,12.13,304250.0,11.09,11.09,11.0534,11.0717,304250.0
2023-07-24 15:00:00,12.12,12.14,12.12,12.13,244155.0,11.0626,11.0808,11.0626,11.0717,244155.0
2023-07-24 15:10:00,12.13,12.14,12.11,12.11,259039.0,11.0717,11.0808,11.0534,11.0534,259039.0
2023-07-24 15:20:00,12.11,12.12,12.1,12.11,336890.0,11.0534,11.0626,11.0443,11.0534,336890.0
2023-07-24 15:30:00,12.11,12.13,12.1,12.12,230235.0,11.0534,11.0717,11.0443,11.0626,230235.0
2023-07-24 15:40:00,12.13,12.16,12.12,12.16,483777.0,11.0717,11.0991,11.0626,11.0991,483777.0
2023-07-24 15:50:00,12.16,12.16,12.08,12.11,2563639.0,11.0991,11.0991,11.0261,11.0534,2563639.0
2023-07-25 09:30:00,12.28,12.3,12.17,12.23,613173.0,11.2086,11.2269,11.1082,11.163,613173.0
2023-07-25 09:40:00,12.23,12.25,12.1,12.11,354496.0,11.163,11.1812,11.0443,11.0534,354496.0
2023-07-25 09:50:00,12.11,12.12,12.04,12.05,413663.0,11.0534,11.0626,10.9895,10.9987,413663.0
2023-07-25 10:00:00,12.05,12.13,12.04,12.13,434687.0,10.9987,11.0717,10.9895,11.0717,434687.0
2023-07-25 10:10:00,12.12,12.17,12.1,12.17,210780.0,11.0626,11.1082,11.0443,11.1082,210780.0
2023-07-25 10:20:00,12.16,12.2,12.14,12.2,288631.0,11.0991,11.1356,11.0808,11.1356,288631.0
2023-07-25 10:30:00,12.2,12.21,12.15,12.17,392318.0,11.1356,11.1447,11.09,11.1082,392318.0
2023-07-25 10:40:00,12.16,12.23,12.15,12.2,353182.0,11.0991,11.163,11.09,11.1356,353182.0
2023-07-25 10:50:00,12.21,12.22,12.19,12.21,211841.0,11.1447,11.1538,11.1265,11.1447,211841.0
2023-07-25 11:00:00,12.21,12.21,12.15,12.17,629195.0,11.1447,11.1447,11.09,11.1082,629195.0
2023-07-25 11:10:00,12.17,12.18,12.14,12.17,290419.0,11.1082,11.1173,11.0808,11.1082,290419.0
2023-07-25 11:20:00,12.18,12.21,12.17,12.19,224367.0,11.1173,11.1447,11.1082,11.1265,224367.0
2023-07-25 11:30:00,12.19,12.21,12.17,12.21,363395.0,11.1265,11.1447,11.1082,11.1447,363395.0
2023-07-25 11:40:00,12.21,12.21,12.15,12.16,153585.0,11.1447,11.1447,11.09,11.0991,153585.0
2023-07-25 11:50:00,12.16,12.16,12.13,12.14,358511.0,11.0991,11.0991,11.0717,11.0808,358511.0
2023-07-25 12:00:00,12.14,12.16,12.13,12.15,239969.0,11.0808,11.0991,11.0717,11.09,239969.0
2023-07-25 12:10:00,12.14,12.17,12.14,12.16,176338.0,11.0808,11.1082,11.0808,11.0991,176338.0
2023-07-25 12:20:00,12.16,12.18,12.15,12.18,139321.0,11.0991,11.1173,11.09,11.1173,139321.0
2023-07-25 12:30:00,12.18,12.21,12.17,12.2,140831.0,11.1173,11.1447,11.1082,11.1356,140831.0
2023-07-25 12:40:00,12.21,12.22,12.2,12.21,112220.0,11.1447,11.1538,11.1356,11.1447,112220.0
2023-07-25 12:50:00,12.21,12.23,12.2,12.2,190938.0,11.1447,11.163,11.1356,11.1356,190938.0
2023-07-25 13:00:00,12.21,12.21,12.16,12.17,167081.0,11.1447,11.1447,11.0991,11.1082,167081.0
2023-07-25 13:10:00,12.17,12.18,12.13,12.16,178384.0,11.1082,11.1173,11.0717,11.0991,178384.0
2023-07-25 13:20:00,12.16,12.17,12.15,12.16,133100.0,11.0991,11.1082,11.09,11.0991,133100.0
2023-07-25 13:30:00,12.15,12.16,12.14,12.15,126920.0,11.09,11.0991,11.0808,11.09,126920.0
2023-07-25 13:40:00,12.15,12.17,12.14,12.16,109128.0,11.09,11.1082,11.0808,11.0991,109128.0
2023-07-25 13:50:00,12.17,12.17,12.15,12.16,148612.0,11.1082,11.1082,11.09,11.0991,148612.0
2023-07-25 14:00:00,12.16,12.16,12.11,12.13,169606.0,11.0991,11.0991,11.0534,11.0717,169606.0
2023-07-25 14:10:00,12.13,12.14,12.12,12.14,170166.0,11.0717,11.0808,11.0626,11.0808,170166.0
2023-07-25 14:20:00,12.13,12.15,12.13,12.13,105643.0,11.0717,11.09,11.0717,11.0717,105643.0
2023-07-25 14:30:00,12.14,12.19,12.09,12.1,717822.0,11.0808,11.1265,11.0352,11.0443,717822.0
2023-07-25 14:40:00,12.09,12.11,11.95,11.97,795616.0,11.0352,11.0534,10.9074,10.9257,795616.0
2023-07-25 14:50:00,11.96,12.06,11.96,12.06,487458.0,10.9165,11.0078,10.9165,11.0078,487458.0
2023-07-25 15:00:00,12.05,12.07,11.97,12.0,1153781.0,10.9987,11.0169,10.9257,10.953,1153781.0
2023-07-25 15:10:00,12.0,12.0,11.93,11.94,473340.0,10.953,10.953,10.8891,10.8983,473340.0
2023-07-25 15:20:00,11.94,11.98,11.94,11.98,221136.0,10.8983,10.9348,10.8983,10.9348,221136.0
2023-07-25 15:30:00,11.98,11.98,11.94,11.96,342997.0,10.9348,10.9348,10.8983,10.9165,342997.0
2023-07-25 15:40:00,11.96,11.96,11.93,11.96,447835.0,10.9165,10.9165,10.8891,10.9165,447835.0
2023-07-25 15:50:00,11.95,11.97,11.95,11.96,1138384.0,10.9074,10.9257,10.9074,10.9165,1138384.0
2023-07-26 09:30:00,12.21,12.32,12.15,12.26,513686.0,11.1447,11.2451,11.09,11.1904,513686.0
2023-07-26 09:40:00,12.26,12.31,12.22,12.24,343754.0,11.1904,11.236,11.1538,11.1721,343754.0
2023-07-26 09:50:00,12.25,12.26,12.2,12.21,246385.0,11.1812,11.1904,11.1356,11.1447,246385.0
2023-07-26 10:00:00,12.2,12.22,12.16,12.2,191702.0,11.1356,11.1538,11.0991,11.1356,191702.0
2023-07-26 10:10:00,12.2,12.21,12.14,12.19,242804.0,11.1356,11.1447,11.0808,11.1265,242804.0
2023-07-26 10:20:00,12.18,12.22,12.18,12.19,233382.0,11.1173,11.1538,11.1173,11.1265,233382.0
2023-07-26 10:30:00,12.19,12.21,12.16,12.18,174139.0,11.1265,11.1447,11.0991,11.1173,174139.0
2023-07-26 10:40:00,12.18,12.2,12.14,12.2,185581.0,11.1173,11.1356,11.0808,11.1356,185581.0
2023-07-26 10:50:00,12.2,12.24,12.19,12.21,191631.0,11.1356,11.1721,11.1265,11.1447,191631.0
2023-07-26 11:00:00,12.22,12.25,12.2,12.24,149093.0,11.1538,11.1812,11.1356,11.1721,149093.0
2023-07-26 11:10:00,12.24,12.25,12.23,12.23,209507.0,11.1721,11.1812,11.163,11.163,209507.0
2023-07-26 11:20:00,12.23,12.24,12.22,12.22,100645.0,11.163,11.1721,11.1538,11.1538,100645.0
2023-07-26 11:30:00,12.22,12.25,12.22,12.24,97362.0,11.1538,11.1812,11.1538,11.1721,97362.0
2023-07-26 11:40:00,12.25,12.25,12.2,12.21,402785.0,11.1812,11.1812,11.1356,11.1447,402785.0
2023-07-26 11:50:00,12.22,12.25,12.21,12.24,103828.0,11.1538,11.1812,11.1447,11.1721,103828.0
2023-07-26 12:00:00,12.25,12.26,12.2,12.2,177392.0,11.1812,11.1904,11.1356,11.1356,177392.0
2023-07-26 12:10:00,12.21,12.23,12.2,12.23,129793.0,11.1447,11.163,11.1356,11.163,129793.0
2023-07-26 12:20:00,12.23,12.25,12.22,12.25,75727.0,11.163,11.1812,11.1538,11.1812,75727.0
2023-07-26 12:30:00,12.25,12.26,12.22,12.23,146501.0,11.1812,11.1904,11.1538,11.163,146501.0
2023-07-26 12:40:00,12.23,12.24,12.2,12.2,101016.0,11.163,11.1721,11.1356,11.1356,101016.0
2023-07-26 12:50:00,12.2,12.2,12.18,12.18,119779.0,11.1356,11.1356,11.1173,11.1173,119779.0
2023-07-26 13:00:00,12.18,12.2,12.17,12.19,92392.0,11.1173,11.1356,11.1082,11.1265,92392.0
2023-07-26 13:10:00,12.2,12.21,12.19,12.19,113879.0,11.1356,11.1447,11.1265,11.1265,113879.0
2023-07-26 13:20:00,12.2,12.2,12.17,12.18,75184.0,11.1356,11.1356,11.1082,11.1173,75184.0
2023-07-26 13:30:00,12.17,12.18,12.13,12.13,416868.0,11.1082,11.1173,11.0717,11.0717,416868.0
2023-07-26 13:40:00,12.14,12.15,12.12,12.13,142341.0,11.0808,11.09,11.0626,11.0717,142341.0
2023-07-26 13:50:00,12.12,12.13,12.11,12.13,138169.0,11.0626,11.0717,11.0534,11.0717,138169.0
2023-07-26 14:00:00,12.12,12.15,12.1,12.11,115808.0,11.0626,11.09,11.0443,11.0534,115808.0
2023-07-26 14:10:00,12.1,12.13,12.09,12.12,199839.0,11.0443,11.0717,11.0352,11.0626,199839.0
2023-07-26 14:20:00,12.11,12.12,12.09,12.11,81436.0,11.0534,11.0626,11.0352,11.0534,81436.0
2023-07-26 14:30:00,12.11,12.18,12.1,12.17,211363.0,11.0534,11.1173,11.0443,11.1082,211363.0
2023-07-26 14:40:00,12.17,12.23,12.15,12.23,322523.0,11.1082,11.163,11.09,11.163,322523.0
2023-07-26 14:50:00,12.23,12.26,12.22,12.24,428940.0,11.163,11.1904,11.1538,11.1721,428940.0
2023-07-26 15:00:00,12.24,12.26,12.2,12.21,246253.0,11.1721,11.1904,11.1356,11.1447,246253.0
2023-07-26 15:10:00,12.21,12.23,12.18,12.19,241536.0,11.1447,11.163,11.1173,11.1265,241536.0
2023-07-26 15:20:00,12.19,12.22,12.18,12.2,320173.0,11.1265,11.1538,11.1173,11.1356,320173.0
2023-07-26 15:30:00,12.21,12.21,12.16,12.18,265202.0,11.1447,11.1447,11.0991,11.1173,265202.0
2023-07-26 15:40:00,12.18,12.2,12.17,12.18,289756.0,11.1173,11.1356,11.1082,11.1173,289756.0
2023-07-26 15:50:00,12.18,12.2,12.16,12.19,904505.0,11.1173,11.1356,11.0991,11.1265,904505.0
2023-07-27 09:30:00,12.24,12.28,12.18,12.25,278782.0,11.1721,11.2086,11.1173,11.1812,278782.0
2023-07-27 09:40:00,12.24,12.26,12.19,12.2,386594.0,11.1721,11.1904,11.1265,11.1356,386594.0
2023-07-27 09:50:00,12.21,12.22,12.13,12.18,216811.0,11.1447,11.1538,11.0717,11.1173,216811.0
2023-07-27 10:00:00,12.18,12.18,12.11,12.17,242686.0,11.1173,11.1173,11.0534,11.1082,242686.0
2023-07-27 10:10:00,12.16,12.22,12.15,12.21,417089.0,11.0991,11.1538,11.09,11.1447,417089.0
2023-07-27 10:20:00,12.21,12.25,12.2,12.22,158086.0,11.1447,11.1812,11.1356,11.1538,158086.0
2023-07-27 10:30:00,12.22,12.29,12.21,12.28,278084.0,11.1538,11.2177,11.1447,11.2086,278084.0
2023-07-27 10:40:00,12.28,12.28,12.18,12.2,427997.0,11.2086,11.2086,11.1173,11.1356,427997.0
2023-07-27 10:50:00,12.2,12.22,12.14,12.21,436749.0,11.1356,11.1538,11.0808,11.1447,436749.0
2023-07-27 11:00:00,12.21,12.22,12.17,12.2,278248.0,11.1447,11.1538,11.1082,11.1356,278248.0
2023-07-27 11:10:00,12.2,12.26,12.19,12.26,477209.0,11.1356,11.1904,11.1265,11.1904,477209.0
2023-07-27 11:20:00,12.26,12.28,12.24,12.26,599418.0,11.1904,11.2086,11.1721,11.1904,599418.0
2023-07-27 11:30:00,12.26,12.26,12.21,12.26,338555.0,11.1904,11.1904,11.1447,11.1904,338555.0
2023-07-27 11:40:00,12.26,12.26,12.21,12.23,285708.0,11.1904,11.1904,11.1447,11.163,285708.0
2023-07-27 11:50:00,12.23,12.23,12.2,12.21,122967.0,11.163,11.163,11.1356,11.1447,122967.0
2023-07-27 12:00:00,12.2,12.21,12.16,12.19,201622.0,11.1356,11.1447,11.0991,11.1265,201622.0
2023-07-27 12:10:00,12.2,12.24,12.19,12.23,327097.0,11.1356,11.1721,11.1265,11.163,327097.0
2023-07-27 12:20:00,12.23,12.24,12.2,12.22,203511.0,11.163,11.1721,11.1356,11.1538,203511.0
2023-07-27 12:30:00,12.21,12.23,12.21,12.21,60159.0,11.1447,11.163,11.1447,11.1447,60159.0
2023-07-27 12:40:00,12.22,12.22,12.2,12.21,76003.0,11.1538,11.1538,11.1356,11.1447,76003.0
2023-07-27 12:50:00,12.21,12.22,12.2,12.21,49007.0,11.1447,11.1538,11.1356,11.1447,49007.0
2023-07-27 13:00:00,12.21,12.22,12.17,12.19,195141.0,11.1447,11.1538,11.1082,11.1265,195141.0
2023-07-27 13:10:00,12.18,12.19,12.14,12.15,173485.0,11.1173,11.1265,11.0808,11.09,173485.0
2023-07-27 13:20:00,12.14,12.16,12.12,12.15,212934.0,11.0808,11.0991,11.0626,11.09,212934.0
2023-07-27 13:30:00,12.15,12.16,12.11,12.12,155320.0,11.09,11.0991,11.0534,11.0626,155320.0
2023-07-27 13:40:00,12.12,12.12,12.08,12.09,309717.0,11.0626,11.0626,11.0261,11.0352,309717.0
2023-07-27 13:50:00,12.1,12.12,12.08,12.12,225379.0,11.0443,11.0626,11.0261,11.0626,225379.0
2023-07-27 14:00:00,12.12,12.12,12.07,12.09,225807.0,11.0626,11.0626,11.0169,11.0352,225807.0
2023-07-27 14:10:00,12.1,12.1,12.04,12.08,173506.0,11.0443,11.0443,10.9895,11.0261,173506.0
2023-07-27 14:20:00,12.08,12.1,12.05,12.06,166051.0,11.0261,11.0443,10.9987,11.0078,166051.0
2023-07-27 14:30:00,12.06,12.08,12.04,12.08,157069.0,11.0078,11.0261,10.9895,11.0261,157069.0
2023-07-27 14:40:00,12.08,12.09,12.06,12.06,136483.0,11.0261,11.0352,11.0078,11.0078,136483.0
2023-07-27 14:50:00,12.06,12.07,12.03,12.03,89129.0,11.0078,11.0169,10.9804,10.9804,89129.0
2023-07-27 15:00:00,12.03,12.04,12.01,12.03,187651.0,10.9804,10.9895,10.9622,10.9804,187651.0
2023-07-27 15:10:00,12.03,12.05,12.02,12.02,186816.0,10.9804,10.9987,10.9713,10.9713,186816.0
2023-07-27 15:20:00,12.02,12.03,11.99,12.0,218194.0,10.9713,10.9804,10.9439,10.953,218194.0
2023-07-27 15:30:00,11.99,12.01,11.97,11.98,293391.0,10.9439,10.9622,10.9257,10.9348,293391.0
2023-07-27 15:40:00,11.98,12.01,11.97,12.01,383084.0,10.9348,10.9622,10.9257,10.9622,383084.0
2023-07-27 15:50:00,12.01,12.02,12.0,12.01,768577.0,10.9622,10.9713,10.953,10.9622,768577.0
2023-07-28 09:30:00,12.1,12.17,12.04,12.12,280725.0,11.0443,11.1082,10.9895,11.0626,280725.0
2023-07-28 09:40:00,12.12,12.15,12.1,12.13,152375.0,11.0626,11.09,11.0443,11.0717,152375.0
2023-07-28 09:50:00,12.13,12.19,12.13,12.19,263852.0,11.0717,11.1265,11.0717,11.1265,263852.0
2023-07-28 10:00:00,12.19,12.2,12.15,12.2,197168.0,11.1265,11.1356,11.09,11.1356,197168.0
2023-07-28 10:10:00,12.2,12.22,12.18,12.22,294198.0,11.1356,11.1538,11.1173,11.1538,294198.0
2023-07-28 10:20:00,12.22,12.24,12.19,12.21,339011.0,11.1538,11.1721,11.1265,11.1447,339011.0
2023-07-28 10:30:00,12.21,12.25,12.19,12.24,356969.0,11.1447,11.1812,11.1265,11.1721,356969.0
2023-07-28 10:40:00,12.23,12.25,12.21,12.25,246249.0,11.163,11.1812,11.1447,11.1812,246249.0
2023-07-28 10:50:00,12.25,12.25,12.21,12.24,218960.0,11.1812,11.1812,11.1447,11.1721,218960.0
2023-07-28 11:00:00,12.24,12.25,12.21,12.24,191856.0,11.1721,11.1812,11.1447,11.1721,191856.0
2023-07-28 11:10:00,12.23,12.24,12.22,12.24,118756.0,11.163,11.1721,11.1538,11.1721,118756.0
2023-07-28 11:20:00,12.24,12.25,12.23,12.24,177804.0,11.1721,11.1812,11.163,11.1721,177804.0
2023-07-28 11:30:00,12.24,12.26,12.24,12.24,175981.0,11.1721,11.1904,11.1721,11.1721,175981.0
2023-07-28 11:40:00,12.25,12.25,12.2,12.21,262934.0,11.1812,11.1812,11.1356,11.1447,262934.0
2023-07-28 11:50:00,12.21,12.22,12.2,12.21,109640.0,11.1447,11.1538,11.1356,11.1447,109640.0
2023-07-28 12:00:00,12.21,12.22,12.19,12.19,212078.0,11.1447,11.1538,11.1265,11.1265,212078.0
2023-07-28 12:10:00,12.19,12.23,12.19,12.23,224048.0,11.1265,11.163,11.1265,11.163,224048.0
2023-07-28 12:20:00,12.23,12.25,12.22,12.24,83179.0,11.163,11.1812,11.1538,11.1721,83179.0
2023-07-28 12:30:00,12.24,12.25,12.23,12.25,82131.0,11.1721,11.1812,11.163,11.1812,82131.0
2023-07-28 12:40:00,12.25,12.25,12.21,12.21,166365.0,11.1812,11.1812,11.1447,11.1447,166365.0
2023-07-28 12:50:00,12.21,12.23,12.21,12.23,63267.0,11.1447,11.163,11.1447,11.163,63267.0
2023-07-28 13:00:00,12.22,12.23,12.19,12.2,113897.0,11.1538,11.163,11.1265,11.1356,113897.0
2023-07-28 13:10:00,12.2,12.21,12.19,12.21,67569.0,11.1356,11.1447,11.1265,11.1447,67569.0
2023-07-28 13:20:00,12.2,12.21,12.18,12.19,121758.0,11.1356,11.1447,11.1173,11.1265,121758.0
2023-07-28 13:30:00,12.19,12.19,12.15,12.16,171694.0,11.1265,11.1265,11.09,11.0991,171694.0
2023-07-28 13:40:00,12.15,12.16,12.12,12.12,170913.0,11.09,11.0991,11.0626,11.0626,170913.0
2023-07-28 13:50:00,12.13,12.17,12.12,12.17,139968.0,11.0717,11.1082,11.0626,11.1082,139968.0
2023-07-28 14:00:00,12.16,12.18,12.16,12.17,91627.0,11.0991,11.1173,11.0991,11.1082,91627.0
2023-07-28 14:10:00,12.17,12.18,12.15,12.16,77659.0,11.1082,11.1173,11.09,11.0991,77659.0
2023-07-28 14:20:00,12.16,12.17,12.15,12.17,55708.0,11.0991,11.1082,11.09,11.1082,55708.0
2023-07-28 14:30:00,12.17,12.17,12.15,12.16,73050.0,11.1082,11.1082,11.09,11.0991,73050.0
2023-07-28 14:40:00,12.16,12.16,12.15,12.16,78185.0,11.0991,11.0991,11.09,11.0991,78185.0
2023-07-28 14:50:00,12.16,12.16,12.14,12.15,194229.0,11.0991,11.0991,11.0808,11.09,194229.0
2023-07-28 15:00:00,12.15,12.16,12.14,12.16,109095.0,11.09,11.0991,11.0808,11.0991,109095.0
2023-07-28 15:10:00,12.15,12.18,12.15,12.17,177383.0,11.09,11.1173,11.09,11.1082,177383.0
2023-07-28 15:20:00,12.16,12.17,12.14,12.15,122001.0,11.0991,11.1082,11.0808,11.09,122001.0
2023-07-28 15:30:00,12.14,12.16,12.13,12.13,629375.0,11.0808,11.0991,11.0717,11.0717,629375.0
2023-07-28 15:40:00,12.13,12.15,12.12,12.13,497830.0,11.0717,11.09,11.0626,11.0717,497830.0
2023-07-28 15:50:00,12.13,12.19,12.13,12.17,1351836.0,11.0717,11.1265,11.0717,11.1082,1351836.0
2023-07-31 09:30:00,12.19,12.29,12.17,12.22,260981.0,11.1265,11.2177,11.1082,11.1538,260981.0
2023-07-31 09:40:00,12.22,12.24,12.17,12.2,262198.0,11.1538,11.1721,11.1082,11.1356,262198.0
2023-07-31 09:50:00,12.2,12.25,12.19,12.25,224671.0,11.1356,11.1812,11.1265,11.1812,224671.0
2023-07-31 10:00:00,12.25,12.26,12.2,12.2,176879.0,11.1812,11.1904,11.1356,11.1356,176879.0
2023-07-31 10:10:00,12.21,12.24,12.2,12.23,212874.0,11.1447,11.1721,11.1356,11.163,212874.0
2023-07-31 10:20:00,12.22,12.23,12.18,12.19,330065.0,11.1538,11.163,11.1173,11.1265,330065.0
2023-07-31 10:30:00,12.19,12.2,12.16,12.17,333205.0,11.1265,11.1356,11.0991,11.1082,333205.0
2023-07-31 10:40:00,12.17,12.18,12.13,12.13,263716.0,11.1082,11.1173,11.0717,11.0717,263716.0
2023-07-31 10:50:00,12.13,12.16,12.11,12.15,217578.0,11.0717,11.0991,11.0534,11.09,217578.0
2023-07-31 11:00:00,12.16,12.17,12.13,12.16,343275.0,11.0991,11.1082,11.0717,11.0991,343275.0
2023-07-31 11:10:00,12.16,12.18,12.14,12.16,118341.0,11.0991,11.1173,11.0808,11.0991,118341.0
2023-07-31 11:20:00,12.16,12.18,12.13,12.18,329616.0,11.0991,11.1173,11.0717,11.1173,329616.0
2023-07-31 11:30:00,12.17,12.19,12.16,12.16,250387.0,11.1082,11.1265,11.0991,11.0991,250387.0
2023-07-31 11:40:00,12.16,12.16,12.14,12.15,234484.0,11.0991,11.0991,11.0808,11.09,234484.0
2023-07-31 11:50:00,12.14,12.15,12.12,12.14,230266.0,11.0808,11.09,11.0626,11.0808,230266.0
2023-07-31 12:00:00,12.14,12.15,12.12,12.12,125394.0,11.0808,11.09,11.0626,11.0626,125394.0
2023-07-31 12:10:00,12.12,12.15,12.12,12.14,169293.0,11.0626,11.09,11.0626,11.0808,169293.0
2023-07-31 12:20:00,12.14,12.17,12.14,12.15,449921.0,11.0808,11.1082,11.0808,11.09,449921.0
2023-07-31 12:30:00,12.15,12.16,12.13,12.13,132505.0,11.09,11.0991,11.0717,11.0717,132505.0
2023-07-31 12:40:00,12.13,12.14,12.12,12.13,87888.0,11.0717,11.0808,11.0626,11.0717,87888.0
2023-07-31 12:50:00,12.13,12.15,12.13,12.15,61887.0,11.0717,11.09,11.0717,11.09,61887.0
2023-07-31 13:00:00,12.15,12.15,12.12,12.13,141648.0,11.09,11.09,11.0626,11.0717,141648.0
2023-07-31 13:10:00,12.14,12.14,12.11,12.11,144144.0,11.0808,11.0808,11.0534,11.0534,144144.0
2023-07-31 13:20:00,12.11,12.15,12.11,12.15,120450.0,11.0534,11.09,11.0534,11.09,120450.0
2023-07-31 13:30:00,12.15,12.16,12.14,12.16,49747.0,11.09,11.0991,11.0808,11.0991,49747.0
2023-07-31 13:40:00,12.16,12.17,12.15,12.16,156532.0,11.0991,11.1082,11.09,11.0991,156532.0
2023-07-31 13:50:00,12.15,12.17,12.15,12.17,119108.0,11.09,11.1082,11.09,11.1082,119108.0
2023-07-31 14:00:00,12.17,12.17,12.15,12.16,120728.0,11.1082,11.1082,11.09,11.0991,120728.0
2023-07-31 14:10:00,12.15,12.16,12.15,12.16,50661.0,11.09,11.0991,11.09,11.0991,50661.0
2023-07-31 14:20:00,12.16,12.17,12.15,12.16,68976.0,11.0991,11.1082,11.09,11.0991,68976.0
2023-07-31 14:30:00,12.17,12.18,12.16,12.17,111734.0,11.1082,11.1173,11.0991,11.1082,111734.0
2023-07-31 14:40:00,12.18,12.18,12.16,12.17,214116.0,11.1173,11.1173,11.0991,11.1082,214116.0
2023-07-31 14:50:00,12.17,12.18,12.16,12.18,277770.0,11.1082,11.1173,11.0991,11.1173,277770.0
2023-07-31 15:00:00,12.18,12.19,12.17,12.19,161303.0,11.1173,11.1265,11.1082,11.1265,161303.0
2023-07-31 15:10:00,12.19,12.2,12.16,12.2,282001.0,11.1265,11.1356,11.0991,11.1356,282001.0
2023-07-31 15:20:00,12.2,12.21,12.19,12.19,213017.0,11.1356,11.1447,11.1265,11.1265,213017.0
2023-07-31 15:30:00,12.2,12.2,12.19,12.2,162253.0,11.1356,11.1356,11.1265,11.1356,162253.0
2023-07-31 15:40:00,12.2,12.22,12.19,12.21,366330.0,11.1356,11.1538,11.1265,11.1447,366330.0
2023-07-31 15:50:00,12.22,12.28,12.22,12.25,1938636.0,11.1538,11.2086,11.1538,11.1812,1938636.0
2023-08-01 09:30:00,12.18,12.25,12.11,12.17,577199.0,11.1173,11.1812,11.0534,11.1082,577199.0
2023-08-01 09:40:00,12.18,12.2,12.14,12.19,249426.0,11.1173,11.1356,11.0808,11.1265,249426.0
2023-08-01 09:50:00,12.18,12.24,12.15,12.24,246107.0,11.1173,11.1721,11.09,11.1721,246107.0
2023-08-01 10:00:00,12.23,12.27,12.16,12.17,309671.0,11.163,11.1995,11.0991,11.1082,309671.0
2023-08-01 10:10:00,12.17,12.21,12.16,12.18,403474.0,11.1082,11.1447,11.0991,11.1173,403474.0
2023-08-01 10:20:00,12.17,12.17,12.1,12.12,766908.0,11.1082,11.1082,11.0443,11.0626,766908.0
2023-08-01 10:30:00,12.12,12.13,12.08,12.09,265360.0,11.0626,11.0717,11.0261,11.0352,265360.0
2023-08-01 10:40:00,12.09,12.14,12.08,12.1,263183.0,11.0352,11.0808,11.0261,11.0443,263183.0
2023-08-01 10:50:00,12.11,12.12,12.08,12.11,247211.0,11.0534,11.0626,11.0261,11.0534,247211.0
2023-08-01 11:00:00,12.11,12.16,12.1,12.14,320707.0,11.0534,11.0991,11.0443,11.0808,320707.0
2023-08-01 11:10:00,12.15,12.16,12.1,12.12,234467.0,11.09,11.0991,11.0443,11.0626,234467.0
2023-08-01 11:20:00,12.11,12.14,12.1,12.13,297416.0,11.0534,11.0808,11.0443,11.0717,297416.0
2023-08-01 11:30:00,12.13,12.15,12.11,12.15,150364.0,11.0717,11.09,11.0534,11.09,150364.0
2023-08-01 11:40:00,12.14,12.15,12.12,12.14,201797.0,11.0808,11.09,11.0626,11.0808,201797.0
2023-08-01 11:50:00,12.13,12.14,12.12,12.13,89680.0,11.0717,11.0808,11.0626,11.0717,89680.0
2023-08-01 12:00:00,12.13,12.14,12.11,12.13,121498.0,11.0717,11.0808,11.0534,11.0717,121498.0
2023-08-01 12:10:00,12.13,12.14,12.12,12.12,99575.0,11.0717,11.0808,11.0626,11.0626,99575.0
2023-08-01 12:20:00,12.13,12.14,12.12,12.13,57419.0,11.0717,11.0808,11.0626,11.0717,57419.0
2023-08-01 12:30:00,12.14,12.17,12.13,12.16,208497.0,11.0808,11.1082,11.0717,11.0991,208497.0
2023-08-01 12:40:00,12.16,12.17,12.15,12.15,127565.0,11.0991,11.1082,11.09,11.09,127565.0
2023-08-01 12:50:00,12.15,12.16,12.14,12.16,233535.0,11.09,11.0991,11.0808,11.0991,233535.0
2023-08-01 13:00:00,12.15,12.16,12.14,12.16,125946.0,11.09,11.0991,11.0808,11.0991,125946.0
2023-08-01 13:10:00,12.15,12.16,12.13,12.15,120179.0,11.09,11.0991,11.0717,11.09,120179.0
2023-08-01 13:20:00,12.14,12.15,12.14,12.15,115251.0,11.0808,11.09,11.0808,11.09,115251.0
2023-08-01 13:30:00,12.15,12.16,12.14,12.15,139496.0,11.09,11.0991,11.0808,11.09,139496.0
2023-08-01 13:40:00,12.15,12.15,12.13,12.13,83190.0,11.09,11.09,11.0717,11.0717,83190.0
2023-08-01 13:50:00,12.13,12.14,12.13,12.14,82333.0,11.0717,11.0808,11.0717,11.0808,82333.0
2023-08-01 14:00:00,12.13,12.15,12.13,12.14,165016.0,11.0717,11.09,11.0717,11.0808,165016.0
2023-08-01 14:10:00,12.15,12.17,12.14,12.17,78359.0,11.09,11.1082,11.0808,11.1082,78359.0
2023-08-01 14:20:00,12.16,12.17,12.13,12.15,145405.0,11.0991,11.1082,11.0717,11.09,145405.0
2023-08-01 14:30:00,12.15,12.18,12.14,12.17,501938.0,11.09,11.1173,11.0808,11.1082,501938.0
2023-08-01 14:40:00,12.17,12.18,12.15,12.18,177805.0,11.1082,11.1173,11.09,11.1173,177805.0
2023-08-01 14:50:00,12.18,12.19,12.15,12.19,223282.0,11.1173,11.1265,11.09,11.1265,223282.0
2023-08-01 15:00:00,12.19,12.21,12.18,12.2,137478.0,11.1265,11.1447,11.1173,11.1356,137478.0
2023-08-01 15:10:00,12.2,12.22,12.2,12.21,156308.0,11.1356,11.1538,11.1356,11.1447,156308.0
2023-08-01 15:20:00,12.21,12.22,12.2,12.21,248808.0,11.1447,11.1538,11.1356,11.1447,248808.0
2023-08-01 15:30:00,12.21,12.23,12.21,12.23,169944.0,11.1447,11.163,11.1447,11.163,169944.0
2023-08-01 15:40:00,12.23,12.26,12.21,12.25,557607.0,11.163,11.1904,11.1447,11.1812,557607.0
2023-08-01 15:50:00,12.26,12.28,12.25,12.26,1206200.0,11.1904,11.2086,11.1812,11.1904,1206200.0
2023-08-02 09:30:00,12.07,12.14,11.98,12.13,681053.0,11.0169,11.0808,10.9348,11.0717,681053.0
2023-08-02 09:40:00,12.13,12.15,12.07,12.14,188914.0,11.0717,11.09,11.0169,11.0808,188914.0
2023-08-02 09:50:00,12.15,12.15,12.07,12.08,162196.0,11.09,11.09,11.0169,11.0261,162196.0
2023-08-02 10:00:00,12.09,12.11,12.07,12.08,244320.0,11.0352,11.0534,11.0169,11.0261,244320.0
2023-08-02 10:10:00,12.08,12.1,12.01,12.03,487331.0,11.0261,11.0443,10.9622,10.9804,487331.0
2023-08-02 10:20:00,12.03,12.09,12.03,12.05,381450.0,10.9804,11.0352,10.9804,10.9987,381450.0
2023-08-02 10:30:00,12.05,12.09,12.04,12.04,212520.0,10.9987,11.0352,10.9895,10.9895,212520.0
2023-08-02 10:40:00,12.04,12.06,11.98,11.98,298126.0,10.9895,11.0078,10.9348,10.9348,298126.0
2023-08-02 10:50:00,11.98,11.99,11.89,11.9,630580.0,10.9348,10.9439,10.8526,10.8618,630580.0
2023-08-02 11:00:00,11.9,11.92,11.88,11.92,742031.0,10.8618,10.88,10.8435,10.88,742031.0
2023-08-02 11:10:00,11.92,11.95,11.9,11.91,242402.0,10.88,10.9074,10.8618,10.8709,242402.0
2023-08-02 11:20:00,11.91,12.0,11.9,11.99,370164.0,10.8709,10.953,10.8618,10.9439,370164.0
2023-08-02 11:30:00,11.99,12.01,11.97,11.98,179860.0,10.9439,10.9622,10.9257,10.9348,179860.0
2023-08-02 11:40:00,11.98,12.01,11.97,12.0,236423.0,10.9348,10.9622,10.9257,10.953,236423.0
2023-08-02 11:50:00,12.0,12.02,11.99,11.99,132478.0,10.953,10.9713,10.9439,10.9439,132478.0
2023-08-02 12:00:00,12.0,12.01,11.96,11.97,123003.0,10.953,10.9622,10.9165,10.9257,123003.0
2023-08-02 12:10:00,11.98,12.03,11.97,12.02,239837.0,10.9348,10.9804,10.9257,10.9713,239837.0
2023-08-02 12:20:00,12.03,12.04,12.0,12.03,190446.0,10.9804,10.9895,10.953,10.9804,190446.0
2023-08-02 12:30:00,12.03,12.06,12.03,12.04,164998.0,10.9804,11.0078,10.9804,10.9895,164998.0
2023-08-02 12:40:00,12.04,12.08,12.04,12.05,265837.0,10.9895,11.0261,10.9895,10.9987,265837.0
2023-08-02 12:50:00,12.05,12.06,12.03,12.04,161839.0,10.9987,11.0078,10.9804,10.9895,161839.0
2023-08-02 13:00:00,12.04,12.06,12.03,12.03,88413.0,10.9895,11.0078,10.9804,10.9804,88413.0
2023-08-02 13:10:00,12.03,12.07,12.03,12.05,195586.0,10.9804,11.0169,10.9804,10.9987,195586.0
2023-08-02 13:20:00,12.05,12.06,12.03,12.04,76131.0,10.9987,11.0078,10.9804,10.9895,76131.0
2023-08-02 13:30:00,12.04,12.07,12.03,12.07,113626.0,10.9895,11.0169,10.9804,11.0169,113626.0
2023-08-02 13:40:00,12.07,12.07,12.04,12.05,104719.0,11.0169,11.0169,10.9895,10.9987,104719.0
2023-08-02 13:50:00,12.05,12.06,12.04,12.05,93326.0,10.9987,11.0078,10.9895,10.9987,93326.0
2023-08-02 14:00:00,12.05,12.07,12.04,12.06,103227.0,10.9987,11.0169,10.9895,11.0078,103227.0
2023-08-02 14:10:00,12.06,12.07,12.04,12.05,170179.0,11.0078,11.0169,10.9895,10.9987,170179.0
2023-08-02 14:20:00,12.04,12.06,12.04,12.05,90824.0,10.9895,11.0078,10.9895,10.9987,90824.0
2023-08-02 14:30:00,12.06,12.07,12.05,12.05,131402.0,11.0078,11.0169,10.9987,10.9987,131402.0
2023-08-02 14:40:00,12.05,12.06,12.04,12.04,111238.0,10.9987,11.0078,10.9895,10.9895,111238.0
2023-08-02 14:50:00,12.05,12.07,12.04,12.05,112979.0,10.9987,11.0169,10.9895,10.9987,112979.0
2023-08-02 15:00:00,12.06,12.07,12.05,12.05,107689.0,11.0078,11.0169,10.9987,10.9987,107689.0
2023-08-02 15:10:00,12.05,12.07,12.05,12.07,115775.0,10.9987,11.0169,10.9987,11.0169,115775.0
2023-08-02 15:20:00,12.07,12.08,12.03,12.03,236550.0,11.0169,11.0261,10.9804,10.9804,236550.0
2023-08-02 15:30:00,12.03,12.05,12.03,12.04,239446.0,10.9804,10.9987,10.9804,10.9895,239446.0
2023-08-02 15:40:00,12.04,12.07,12.04,12.06,359335.0,10.9895,11.0169,10.9895,11.0078,359335.0
2023-08-02 15:50:00,12.06,12.07,12.05,12.05,968669.0,11.0078,11.0169,10.9987,10.9987,968669.0
2023-08-03 09:30:00,12.04,12.1,12.01,12.05,281519.0,10.9895,11.0443,10.9622,10.9987,281519.0
2023-08-03 09:40:00,12.04,12.05,11.93,11.99,225225.0,10.9895,10.9987,10.8891,10.9439,225225.0
2023-08-03 09:50:00,11.99,12.02,11.95,11.96,450752.0,10.9439,10.9713,10.9074,10.9165,450752.0
2023-08-03 10:00:00,11.96,12.01,11.95,11.99,248697.0,10.9165,10.9622,10.9074,10.9439,248697.0
2023-08-03 10:10:00,11.99,12.01,11.96,12.0,206337.0,10.9439,10.9622,10.9165,10.953,206337.0
2023-08-03 10:20:00,12.0,12.01,11.98,11.99,120989.0,10.953,10.9622,10.9348,10.9439,120989.0
2023-08-03 10:30:00,11.98,12.03,11.98,11.99,188677.0,10.9348,10.9804,10.9348,10.9439,188677.0
2023-08-03 10:40:00,11.99,12.09,11.99,12.08,464431.0,10.9439,11.0352,10.9439,11.0261,464431.0
2023-08-03 10:50:00,12.08,12.1,12.04,12.08,247993.0,11.0261,11.0443,10.9895,11.0261,247993.0
2023-08-03 11:00:00,12.08,12.11,12.07,12.09,209612.0,11.0261,11.0534,11.0169,11.0352,209612.0
2023-08-03 11:10:00,12.1,12.11,12.07,12.1,190255.0,11.0443,11.0534,11.0169,11.0443,190255.0
2023-08-03 11:20:00,12.11,12.13,12.1,12.12,206494.0,11.0534,11.0717,11.0443,11.0626,206494.0
2023-08-03 11:30:00,12.13,12.15,12.11,12.14,256695.0,11.0717,11.09,11.0534,11.0808,256695.0
2023-08-03 11:40:00,12.15,12.15,12.13,12.13,122648.0,11.09,11.09,11.0717,11.0717,122648.0
2023-08-03 11:50:00,12.13,12.16,12.13,12.13,212717.0,11.0717,11.0991,11.0717,11.0717,212717.0
2023-08-03 12:00:00,12.13,12.17,12.12,12.16,401104.0,11.0717,11.1082,11.0626,11.0991,401104.0
2023-08-03 12:10:00,12.16,12.2,12.16,12.19,155695.0,11.0991,11.1356,11.0991,11.1265,155695.0
2023-08-03 12:20:00,12.19,12.2,12.16,12.18,302123.0,11.1265,11.1356,11.0991,11.1173,302123.0
2023-08-03 12:30:00,12.18,12.19,12.16,12.18,102186.0,11.1173,11.1265,11.0991,11.1173,102186.0
2023-08-03 12:40:00,12.18,12.2,12.17,12.2,76832.0,11.1173,11.1356,11.1082,11.1356,76832.0
2023-08-03 12:50:00,12.2,12.2,12.18,12.2,87530.0,11.1356,11.1356,11.1173,11.1356,87530.0
2023-08-03 13:00:00,12.2,12.21,12.17,12.2,231501.0,11.1356,11.1447,11.1082,11.1356,231501.0
2023-08-03 13:10:00,12.2,12.22,12.19,12.21,362724.0,11.1356,11.1538,11.1265,11.1447,362724.0
2023-08-03 13:20:00,12.21,12.24,12.2,12.23,169684.0,11.1447,11.1721,11.1356,11.163,169684.0
2023-08-03 13:30:00,12.23,12.23,12.18,12.2,283694.0,11.163,11.163,11.1173,11.1356,283694.0
2023-08-03 13:40:00,12.2,12.21,12.19,12.2,125605.0,11.1356,11.1447,11.1265,11.1356,125605.0
2023-08-03 13:50:00,12.2,12.21,12.18,12.2,444498.0,11.1356,11.1447,11.1173,11.1356,444498.0
2023-08-03 14:00:00,12.2,12.21,12.18,12.2,109803.0,11.1356,11.1447,11.1173,11.1356,109803.0
2023-08-03 14:10:00,12.2,12.22,12.19,12.21,122015.0,11.1356,11.1538,11.1265,11.1447,122015.0
2023-08-03 14:20:00,12.21,12.22,12.18,12.2,165420.0,11.1447,11.1538,11.1173,11.1356,165420.0
2023-08-03 14:30:00,12.2,12.2,12.16,12.18,132916.0,11.1356,11.1356,11.0991,11.1173,132916.0
2023-08-03 14:40:00,12.17,12.19,12.17,12.19,87612.0,11.1082,11.1265,11.1082,11.1265,87612.0
2023-08-03 14:50:00,12.19,12.2,12.18,12.2,117283.0,11.1265,11.1356,11.1173,11.1356,117283.0
2023-08-03 15:00:00,12.19,12.21,12.18,12.2,121522.0,11.1265,11.1447,11.1173,11.1356,121522.0
2023-08-03 15:10:00,12.2,12.2,12.17,12.2,130612.0,11.1356,11.1356,11.1082,11.1356,130612.0
2023-08-03 15:20:00,12.2,12.2,12.18,12.19,95900.0,11.1356,11.1356,11.1173,11.1265,95900.0
2023-08-03 15:30:00,12.19,12.21,12.18,12.2,165820.0,11.1265,11.1447,11.1173,11.1356,165820.0
2023-08-03 15:40:00,12.2,12.22,12.2,12.21,229958.0,11.1356,11.1538,11.1356,11.1447,229958.0
2023-08-03 15:50:00,12.22,12.22,12.2,12.21,729893.0,11.1538,11.1538,11.1356,11.1447,729893.0
2023-08-04 09:30:00,12.18,12.22,12.09,12.15,390965.0,11.1173,11.1538,11.0352,11.09,390965.0
2023-08-04 09:40:00,12.16,12.27,12.16,12.24,165927.0,11.0991,11.1995,11.0991,11.1721,165927.0
2023-08-04 09:50:00,12.24,12.28,12.22,12.26,208462.0,11.1721,11.2086,11.1538,11.1904,208462.0
2023-08-04 10:00:00,12.27,12.28,12.2,12.21,198278.0,11.1995,11.2086,11.1356,11.1447,198278.0
2023-08-04 10:10:00,12.21,12.24,12.2,12.23,166155.0,11.1447,11.1721,11.1356,11.163,166155.0
2023-08-04 10:20:00,12.24,12.28,12.23,12.28,147019.0,11.1721,11.2086,11.163,11.2086,147019.0
2023-08-04 10:30:00,12.28,12.3,12.25,12.29,169667.0,11.2086,11.2269,11.1812,11.2177,169667.0
2023-08-04 10:40:00,12.29,12.29,12.24,12.27,254783.0,11.2177,11.2177,11.1721,11.1995,254783.0
2023-08-04 10:50:00,12.27,12.29,12.24,12.28,285342.0,11.1995,11.2177,11.1721,11.2086,285342.0
2023-08-04 11:00:00,12.29,12.29,12.22,12.24,341004.0,11.2177,11.2177,11.1538,11.1721,341004.0
2023-08-04 11:10:00,12.24,12.27,12.23,12.25,211528.0,11.1721,11.1995,11.163,11.1812,211528.0
2023-08-04 11:20:00,12.25,12.26,12.23,12.25,77679.0,11.1812,11.1904,11.163,11.1812,77679.0
2023-08-04 11:30:00,12.25,12.27,12.23,12.26,138824.0,11.1812,11.1995,11.163,11.1904,138824.0
2023-08-04 11:40:00,12.25,12.27,12.23,12.25,172708.0,11.1812,11.1995,11.163,11.1812,172708.0
2023-08-04 11:50:00,12.26,12.28,12.25,12.27,219128.0,11.1904,11.2086,11.1812,11.1995,219128.0
2023-08-04 12:00:00,12.27,12.28,12.24,12.25,253161.0,11.1995,11.2086,11.1721,11.1812,253161.0
2023-08-04 12:10:00,12.25,12.28,12.25,12.28,115768.0,11.1812,11.2086,11.1812,11.2086,115768.0
2023-08-04 12:20:00,12.28,12.31,12.26,12.29,308978.0,11.2086,11.236,11.1904,11.2177,308978.0
2023-08-04 12:30:00,12.29,12.3,12.27,12.29,107273.0,11.2177,11.2269,11.1995,11.2177,107273.0
2023-08-04 12:40:00,12.29,12.31,12.28,12.3,115136.0,11.2177,11.236,11.2086,11.2269,115136.0
2023-08-04 12:50:00,12.31,12.33,12.31,12.32,82522.0,11.236,11.2542,11.236,11.2451,82522.0
2023-08-04 13:00:00,12.32,12.32,12.29,12.29,74062.0,11.2451,11.2451,11.2177,11.2177,74062.0
2023-08-04 13:10:00,12.29,12.3,12.28,12.29,122786.0,11.2177,11.2269,11.2086,11.2177,122786.0
2023-08-04 13:20:00,12.28,12.3,12.27,12.28,129356.0,11.2086,11.2269,11.1995,11.2086,129356.0
2023-08-04 13:30:00,12.28,12.3,12.27,12.28,115394.0,11.2086,11.2269,11.1995,11.2086,115394.0
2023-08-04 13:40:00,12.28,12.29,12.26,12.26,158184.0,11.2086,11.2177,11.1904,11.1904,158184.0
2023-08-04 13:50:00,12.27,12.27,12.25,12.26,152990.0,11.1995,11.1995,11.1812,11.1904,152990.0
2023-08-04 14:00:00,12.25,12.26,12.22,12.24,310482.0,11.1812,11.1904,11.1538,11.1721,310482.0
2023-08-04 14:10:00,12.23,12.25,12.22,12.24,247556.0,11.163,11.1812,11.1538,11.1721,247556.0
2023-08-04 14:20:00,12.23,12.24,12.2,12.22,197073.0,11.163,11.1721,11.1356,11.1538,197073.0
2023-08-04 14:30:00,12.22,12.23,12.2,12.21,143186.0,11.1538,11.163,11.1356,11.1447,143186.0
2023-08-04 14:40:00,12.21,12.22,12.18,12.21,112729.0,11.1447,11.1538,11.1173,11.1447,112729.0
2023-08-04 14:50:00,12.21,12.22,12.17,12.18,110724.0,11.1447,11.1538,11.1082,11.1173,110724.0
2023-08-04 15:00:00,12.18,12.19,12.15,12.16,110555.0,11.1173,11.1265,11.09,11.0991,110555.0
2023-08-04 15:10:00,12.16,12.19,12.15,12.18,96150.0,11.0991,11.1265,11.09,11.1173,96150.0
2023-08-04 15:20:00,12.17,12.18,12.15,12.17,283695.0,11.1082,11.1173,11.09,11.1082,283695.0
2023-08-04 15:30:00,12.17,12.18,12.15,12.17,472652.0,11.1082,11.1173,11.09,11.1082,472652.0
2023-08-04 15:40:00,12.17,12.19,12.16,12.19,271993.0,11.1082,11.1265,11.0991,11.1265,271993.0
2023-08-04 15:50:00,12.19,12.2,12.17,12.19,662824.0,11.1265,11.1356,11.1082,11.1265,662824.0
2023-08-07 09:30:00,12.19,12.31,12.18,12.25,263386.0,11.1265,11.236,11.1173,11.1812,263386.0
2023-08-07 09:40:00,12.26,12.28,12.21,12.26,236141.0,11.1904,11.2086,11.1447,11.1904,236141.0
2023-08-07 09:50:00,12.26,12.29,12.25,12.27,309707.0,11.1904,11.2177,11.1812,11.1995,309707.0
2023-08-07 10:00:00,12.27,12.32,12.24,12.31,281792.0,11.1995,11.2451,11.1721,11.236,281792.0
2023-08-07 10:10:00,12.31,12.36,12.3,12.3,445653.0,11.236,11.2816,11.2269,11.2269,445653.0
2023-08-07 10:20:00,12.3,12.33,12.29,12.3,277682.0,11.2269,11.2542,11.2177,11.2269,277682.0
2023-08-07 10:30:00,12.31,12.34,12.29,12.33,124649.0,11.236,11.2634,11.2177,11.2542,124649.0
2023-08-07 10:40:00,12.33,12.34,12.3,12.32,157963.0,11.2542,11.2634,11.2269,11.2451,157963.0
2023-08-07 10:50:00,12.31,12.33,12.29,12.32,158995.0,11.236,11.2542,11.2177,11.2451,158995.0
2023-08-07 11:00:00,12.32,12.32,12.28,12.29,149234.0,11.2451,11.2451,11.2086,11.2177,149234.0
2023-08-07 11:10:00,12.29,12.31,12.28,12.29,116164.0,11.2177,11.236,11.2086,11.2177,116164.0
2023-08-07 11:20:00,12.3,12.31,12.28,12.28,78297.0,11.2269,11.236,11.2086,11.2086,78297.0
2023-08-07 11:30:00,12.28,12.29,12.26,12.28,266708.0,11.2086,11.2177,11.1904,11.2086,266708.0
2023-08-07 11:40:00,12.28,12.29,12.27,12.29,117620.0,11.2086,11.2177,11.1995,11.2177,117620.0
2023-08-07 11:50:00,12.29,12.29,12.26,12.27,115555.0,11.2177,11.2177,11.1904,11.1995,115555.0
2023-08-07 12:00:00,12.27,12.28,12.26,12.27,161461.0,11.1995,11.2086,11.1904,11.1995,161461.0
2023-08-07 12:10:00,12.26,12.27,12.25,12.26,124623.0,11.1904,11.1995,11.1812,11.1904,124623.0
2023-08-07 12:20:00,12.26,12.27,12.24,12.27,228719.0,11.1904,11.1995,11.1721,11.1995,228719.0
2023-08-07 12:30:00,12.27,12.28,12.26,12.26,57001.0,11.1995,11.2086,11.1904,11.1904,57001.0
2023-08-07 12:40:00,12.27,12.29,12.26,12.27,143531.0,11.1995,11.2177,11.1904,11.1995,143531.0
2023-08-07 12:50:00,12.27,12.29,12.26,12.27,108529.0,11.1995,11.2177,11.1904,11.1995,108529.0
2023-08-07 13:00:00,12.27,12.29,12.26,12.28,108997.0,11.1995,11.2177,11.1904,11.2086,108997.0
2023-08-07 13:10:00,12.27,12.28,12.27,12.28,21679.0,11.1995,11.2086,11.1995,11.2086,21679.0
2023-08-07 13:20:00,12.27,12.28,12.26,12.27,81541.0,11.1995,11.2086,11.1904,11.1995,81541.0
2023-08-07 13:30:00,12.27,12.28,12.26,12.28,68386.0,11.1995,11.2086,11.1904,11.2086,68386.0
2023-08-07 13:40:00,12.28,12.29,12.26,12.27,115344.0,11.2086,11.2177,11.1904,11.1995,115344.0
2023-08-07 13:50:00,12.27,12.28,12.25,12.27,70906.0,11.1995,11.2086,11.1812,11.1995,70906.0
2023-08-07 14:00:00,12.27,12.27,12.26,12.27,28696.0,11.1995,11.1995,11.1904,11.1995,28696.0
2023-08-07 14:10:00,12.27,12.27,12.26,12.26,35465.0,11.1995,11.1995,11.1904,11.1904,35465.0
2023-08-07 14:20:00,12.27,12.27,12.24,12.25,58853.0,11.1995,11.1995,11.1721,11.1812,58853.0
2023-08-07 14:30:00,12.25,12.26,12.24,12.26,125341.0,11.1812,11.1904,11.1721,11.1904,125341.0
2023-08-07 14:40:00,12.26,12.26,12.24,12.25,125242.0,11.1904,11.1904,11.1721,11.1812,125242.0
2023-08-07 14:50:00,12.25,12.26,12.24,12.26,110190.0,11.1812,11.1904,11.1721,11.1904,110190.0
2023-08-07 15:00:00,12.25,12.26,12.24,12.25,57612.0,11.1812,11.1904,11.1721,11.1812,57612.0
2023-08-07 15:10:00,12.25,12.26,12.24,12.24,69857.0,11.1812,11.1904,11.1721,11.1721,69857.0
2023-08-07 15:20:00,12.25,12.25,12.23,12.24,133297.0,11.1812,11.1812,11.163,11.1721,133297.0
2023-08-07 15:30:00,12.24,12.25,12.23,12.25,85223.0,11.1721,11.1812,11.163,11.1812,85223.0
2023-08-07 15:40:00,12.25,12.26,12.24,12.26,204000.0,11.1812,11.1904,11.1721,11.1904,204000.0
2023-08-07 15:50:00,12.26,12.28,12.25,12.27,459991.0,11.1904,11.2086,11.1812,11.1995,459991.0
2023-08-08 09:30:00,11.93,12.05,11.78,11.79,677712.0,10.8891,10.9987,10.7522,10.7614,677712.0
2023-08-08 09:40:00,11.79,11.82,11.75,11.8,335404.0,10.7614,10.7887,10.7249,10.7705,335404.0
2023-08-08 09:50:00,11.8,11.89,11.79,11.88,274140.0,10.7705,10.8526,10.7614,10.8435,274140.0
2023-08-08 10:00:00,11.88,11.93,11.85,11.93,410298.0,10.8435,10.8891,10.8161,10.8891,410298.0
2023-08-08 10:10:00,11.92,11.92,11.76,11.78,734497.0,10.88,10.88,10.734,10.7522,734497.0
2023-08-08 10:20:00,11.78,11.79,11.75,11.79,311036.0,10.7522,10.7614,10.7249,10.7614,311036.0
2023-08-08 10:30:00,11.78,11.79,11.68,11.68,653354.0,10.7522,10.7614,10.661,10.661,653354.0
2023-08-08 10:40:00,11.68,11.75,11.67,11.73,458204.0,10.661,10.7249,10.6518,10.7066,458204.0
2023-08-08 10:50:00,11.74,11.79,11.73,11.78,394926.0,10.7157,10.7614,10.7066,10.7522,394926.0
2023-08-08 11:00:00,11.78,11.78,11.75,11.76,192311.0,10.7522,10.7522,10.7249,10.734,192311.0
2023-08-08 11:10:00,11.76,11.79,11.75,11.79,232953.0,10.734,10.7614,10.7249,10.7614,232953.0
2023-08-08 11:20:00,11.79,11.8,11.77,11.79,255910.0,10.7614,10.7705,10.7431,10.7614,255910.0
2023-08-08 11:30:00,11.79,11.83,11.79,11.81,348546.0,10.7614,10.7979,10.7614,10.7796,348546.0
2023-08-08 11:40:00,11.82,11.88,11.81,11.88,638167.0,10.7887,10.8435,10.7796,10.8435,638167.0
2023-08-08 11:50:00,11.88,11.88,11.83,11.83,290293.0,10.8435,10.8435,10.7979,10.7979,290293.0
2023-08-08 12:00:00,11.83,11.86,11.82,11.86,249233.0,10.7979,10.8253,10.7887,10.8253,249233.0
2023-08-08 12:10:00,11.86,11.89,11.85,11.88,297926.0,10.8253,10.8526,10.8161,10.8435,297926.0
2023-08-08 12:20:00,11.88,11.89,11.85,11.85,254445.0,10.8435,10.8526,10.8161,10.8161,254445.0
2023-08-08 12:30:00,11.86,11.89,11.85,11.88,207194.0,10.8253,10.8526,10.8161,10.8435,207194.0
2023-08-08 12:40:00,11.89,11.9,11.87,11.89,225999.0,10.8526,10.8618,10.8344,10.8526,225999.0
2023-08-08 12:50:00,11.89,11.92,11.89,11.91,165258.0,10.8526,10.88,10.8526,10.8709,165258.0
2023-08-08 13:00:00,11.91,11.95,11.9,11.94,144962.0,10.8709,10.9074,10.8618,10.8983,144962.0
2023-08-08 13:10:00,11.95,11.95,11.92,11.93,164040.0,10.9074,10.9074,10.88,10.8891,164040.0
2023-08-08 13:20:00,11.93,11.93,11.88,11.9,406818.0,10.8891,10.8891,10.8435,10.8618,406818.0
2023-08-08 13:30:00,11.9,11.91,11.88,11.9,270345.0,10.8618,10.8709,10.8435,10.8618,270345.0
2023-08-08 13:40:00,11.89,11.93,11.89,11.91,297682.0,10.8526,10.8891,10.8526,10.8709,297682.0
2023-08-08 13:50:00,11.91,11.94,11.9,11.93,109208.0,10.8709,10.8983,10.8618,10.8891,109208.0
2023-08-08 14:00:00,11.94,11.94,11.92,11.94,123201.0,10.8983,10.8983,10.88,10.8983,123201.0
2023-08-08 14:10:00,11.94,11.97,11.93,11.95,417000.0,10.8983,10.9257,10.8891,10.9074,417000.0
2023-08-08 14:20:00,11.95,11.97,11.94,11.95,138202.0,10.9074,10.9257,10.8983,10.9074,138202.0
2023-08-08 14:30:00,11.94,11.96,11.93,11.94,162795.0,10.8983,10.9165,10.8891,10.8983,162795.0
2023-08-08 14:40:00,11.94,11.96,11.93,11.96,175630.0,10.8983,10.9165,10.8891,10.9165,175630.0
2023-08-08 14:50:00,11.96,11.99,11.95,11.98,261451.0,10.9165,10.9439,10.9074,10.9348,261451.0
2023-08-08 15:00:00,11.98,11.99,11.97,11.99,185292.0,10.9348,10.9439,10.9257,10.9439,185292.0
2023-08-08 15:10:00,11.98,11.99,11.97,11.97,247009.0,10.9348,10.9439,10.9257,10.9257,247009.0
2023-08-08 15:20:00,11.98,12.0,11.97,11.98,391388.0,10.9348,10.953,10.9257,10.9348,391388.0
2023-08-08 15:30:00,11.99,11.99,11.96,11.98,314330.0,10.9439,10.9439,10.9165,10.9348,314330.0
2023-08-08 15:40:00,11.97,12.01,11.97,12.0,407726.0,10.9257,10.9622,10.9257,10.953,407726.0
2023-08-08 15:50:00,12.0,12.01,11.99,11.99,809142.0,10.953,10.9622,10.9439,10.9439,809142.0
2023-08-09 09:30:00,11.87,11.89,11.78,11.82,415363.0,10.8344,10.8526,10.7522,10.7887,415363.0
2023-08-09 09:40:00,11.81,11.94,11.81,11.93,313443.0,10.7796,10.8983,10.7796,10.8891,313443.0
2023-08-09 09:50:00,11.93,11.93,11.86,11.88,305759.0,10.8891,10.8891,10.8253,10.8435,305759.0
2023-08-09 10:00:00,11.89,11.95,11.88,11.94,184059.0,10.8526,10.9074,10.8435,10.8983,184059.0
2023-08-09 10:10:00,11.94,11.96,11.91,11.93,157522.0,10.8983,10.9165,10.8709,10.8891,157522.0
2023-08-09 10:20:00,11.93,11.99,11.92,11.97,167742.0,10.8891,10.9439,10.88,10.9257,167742.0
2023-08-09 10:30:00,11.97,12.02,11.96,12.0,170933.0,10.9257,10.9713,10.9165,10.953,170933.0
2023-08-09 10:40:00,12.0,12.02,11.98,11.99,187689.0,10.953,10.9713,10.9348,10.9439,187689.0
2023-08-09 10:50:00,11.99,12.0,11.96,11.99,185923.0,10.9439,10.953,10.9165,10.9439,185923.0
2023-08-09 11:00:00,11.99,11.99,11.95,11.98,214334.0,10.9439,10.9439,10.9074,10.9348,214334.0
2023-08-09 11:10:00,11.98,11.99,11.91,11.94,328787.0,10.9348,10.9439,10.8709,10.8983,328787.0
2023-08-09 11:20:00,11.93,11.96,11.9,11.94,228551.0,10.8891,10.9165,10.8618,10.8983,228551.0
2023-08-09 11:30:00,11.93,11.94,11.91,11.93,183332.0,10.8891,10.8983,10.8709,10.8891,183332.0
2023-08-09 11:40:00,11.93,11.93,11.89,11.9,190796.0,10.8891,10.8891,10.8526,10.8618,190796.0
2023-08-09 11:50:00,11.89,11.91,11.84,11.87,218151.0,10.8526,10.8709,10.807,10.8344,218151.0
2023-08-09 12:00:00,11.87,11.92,11.86,11.91,160478.0,10.8344,10.88,10.8253,10.8709,160478.0
2023-08-09 12:10:00,11.91,11.92,11.88,11.89,429788.0,10.8709,10.88,10.8435,10.8526,429788.0
2023-08-09 12:20:00,11.89,11.92,11.87,11.9,342146.0,10.8526,10.88,10.8344,10.8618,342146.0
2023-08-09 12:30:00,11.9,11.93,11.89,11.91,224610.0,10.8618,10.8891,10.8526,10.8709,224610.0
2023-08-09 12:40:00,11.91,11.92,11.89,11.91,206409.0,10.8709,10.88,10.8526,10.8709,206409.0
2023-08-09 12:50:00,11.91,11.93,11.9,11.92,95024.0,10.8709,10.8891,10.8618,10.88,95024.0
2023-08-09 13:00:00,11.92,11.96,11.9,11.95,470649.0,10.88,10.9165,10.8618,10.9074,470649.0
2023-08-09 13:10:00,11.95,11.95,11.93,11.94,66756.0,10.9074,10.9074,10.8891,10.8983,66756.0
2023-08-09 13:20:00,11.94,11.96,11.93,11.95,108123.0,10.8983,10.9165,10.8891,10.9074,108123.0
2023-08-09 13:30:00,11.95,11.97,11.94,11.96,120583.0,10.9074,10.9257,10.8983,10.9165,120583.0
2023-08-09 13:40:00,11.96,11.97,11.95,11.95,129203.0,10.9165,10.9257,10.9074,10.9074,129203.0
2023-08-09 13:50:00,11.96,11.97,11.95,11.96,120676.0,10.9165,10.9257,10.9074,10.9165,120676.0
2023-08-09 14:00:00,11.96,11.99,11.95,11.99,152657.0,10.9165,10.9439,10.9074,10.9439,152657.0
2023-08-09 14:10:00,11.98,12.01,11.98,12.01,164309.0,10.9348,10.9622,10.9348,10.9622,164309.0
2023-08-09 14:20:00,12.01,12.01,11.97,11.98,266617.0,10.9622,10.9622,10.9257,10.9348,266617.0
2023-08-09 14:30:00,11.98,12.01,11.97,11.99,160372.0,10.9348,10.9622,10.9257,10.9439,160372.0
2023-08-09 14:40:00,11.99,12.0,11.98,11.99,187135.0,10.9439,10.953,10.9348,10.9439,187135.0
2023-08-09 14:50:00,11.99,12.01,11.98,12.01,108538.0,10.9439,10.9622,10.9348,10.9622,108538.0
2023-08-09 15:00:00,12.01,12.01,11.98,11.99,139401.0,10.9622,10.9622,10.9348,10.9439,139401.0
2023-08-09 15:10:00,11.99,12.0,11.98,11.99,98354.0,10.9439,10.953,10.9348,10.9439,98354.0
2023-08-09 15:20:00,11.99,12.0,11.98,11.98,135890.0,10.9439,10.953,10.9348,10.9348,135890.0
2023-08-09 15:30:00,11.99,11.99,11.94,11.95,547768.0,10.9439,10.9439,10.8983,10.9074,547768.0
2023-08-09 15:40:00,11.95,11.96,11.9,11.91,437433.0,10.9074,10.9165,10.8618,10.8709,437433.0
2023-08-09 15:50:00,11.9,11.92,11.89,11.91,915697.0,10.8618,10.88,10.8526,10.8709,915697.0
2023-08-10 09:30:00,11.92,12.0,11.92,11.95,220154.0,10.88,10.953,10.88,10.9074,220154.0
2023-08-10 09:40:00,11.96,11.97,11.9,11.95,119714.0,10.9165,10.9257,10.8618,10.9074,119714.0
2023-08-10 09:50:00,11.96,11.99,11.93,11.98,389543.0,10.9165,10.9439,10.8891,10.9348,389543.0
2023-08-10 10:00:00,11.98,12.04,11.98,12.02,252945.0,10.9348,10.9895,10.9348,10.9713,252945.0
2023-08-10 10:10:00,12.02,12.02,11.97,11.99,183219.0,10.9713,10.9713,10.9257,10.9439,183219.0
2023-08-10 10:20:00,11.99,11.99,11.96,11.99,145035.0,10.9439,10.9439,10.9165,10.9439,145035.0
2023-08-10 10:30:00,11.99,12.0,11.93,11.94,596195.0,10.9439,10.953,10.8891,10.8983,596195.0
2023-08-10 10:40:00,11.93,11.95,11.88,11.92,389637.0,10.8891,10.9074,10.8435,10.88,389637.0
2023-08-10 10:50:00,11.91,11.97,11.91,11.95,315601.0,10.8709,10.9257,10.8709,10.9074,315601.0
2023-08-10 11:00:00,11.96,11.99,11.91,11.97,227893.0,10.9165,10.9439,10.8709,10.9257,227893.0
2023-08-10 11:10:00,11.96,12.0,11.96,11.99,218831.0,10.9165,10.953,10.9165,10.9439,218831.0
2023-08-10 11:20:00,11.99,12.0,11.96,11.98,186092.0,10.9439,10.953,10.9165,10.9348,186092.0
2023-08-10 11:30:00,11.98,11.99,11.96,11.98,237752.0,10.9348,10.9439,10.9165,10.9348,237752.0
2023-08-10 11:40:00,11.98,11.99,11.94,11.96,131124.0,10.9348,10.9439,10.8983,10.9165,131124.0
2023-08-10 11:50:00,11.96,12.01,11.94,12.01,151251.0,10.9165,10.9622,10.8983,10.9622,151251.0
2023-08-10 12:00:00,12.01,12.01,11.96,11.97,267655.0,10.9622,10.9622,10.9165,10.9257,267655.0
2023-08-10 12:10:00,11.97,11.97,11.93,11.95,364343.0,10.9257,10.9257,10.8891,10.9074,364343.0
2023-08-10 12:20:00,11.96,11.96,11.91,11.93,218560.0,10.9165,10.9165,10.8709,10.8891,218560.0
2023-08-10 12:30:00,11.93,11.94,11.91,11.94,248560.0,10.8891,10.8983,10.8709,10.8983,248560.0
2023-08-10 12:40:00,11.94,11.96,11.93,11.95,171869.0,10.8983,10.9165,10.8891,10.9074,171869.0
2023-08-10 12:50:00,11.95,11.96,11.89,11.91,223002.0,10.9074,10.9165,10.8526,10.8709,223002.0
2023-08-10 13:00:00,11.9,11.93,11.9,11.92,129173.0,10.8618,10.8891,10.8618,10.88,129173.0
2023-08-10 13:10:00,11.92,11.92,11.89,11.9,127812.0,10.88,10.88,10.8526,10.8618,127812.0
2023-08-10 13:20:00,11.91,11.91,11.88,11.9,99440.0,10.8709,10.8709,10.8435,10.8618,99440.0
2023-08-10 13:30:00,11.91,11.91,11.88,11.9,113524.0,10.8709,10.8709,10.8435,10.8618,113524.0
2023-08-10 13:40:00,11.9,11.93,11.88,11.92,112897.0,10.8618,10.8891,10.8435,10.88,112897.0
2023-08-10 13:50:00,11.92,11.93,11.89,11.9,221839.0,10.88,10.8891,10.8526,10.8618,221839.0
2023-08-10 14:00:00,11.9,11.95,11.89,11.93,128114.0,10.8618,10.9074,10.8526,10.8891,128114.0
2023-08-10 14:10:00,11.94,11.97,11.93,11.94,166012.0,10.8983,10.9257,10.8891,10.8983,166012.0
2023-08-10 14:20:00,11.94,11.96,11.94,11.95,87294.0,10.8983,10.9165,10.8983,10.9074,87294.0
2023-08-10 14:30:00,11.95,11.95,11.92,11.94,208735.0,10.9074,10.9074,10.88,10.8983,208735.0
2023-08-10 14:40:00,11.95,11.98,11.92,11.96,132681.0,10.9074,10.9348,10.88,10.9165,132681.0
2023-08-10 14:50:00,11.96,11.99,11.96,11.99,138556.0,10.9165,10.9439,10.9165,10.9439,138556.0
2023-08-10 15:00:00,11.98,11.99,11.95,11.96,151857.0,10.9348,10.9439,10.9074,10.9165,151857.0
2023-08-10 15:10:00,11.97,11.98,11.96,11.97,75143.0,10.9257,10.9348,10.9165,10.9257,75143.0
2023-08-10 15:20:00,11.97,11.98,11.93,11.94,183454.0,10.9257,10.9348,10.8891,10.8983,183454.0
2023-08-10 15:30:00,11.94,11.95,11.92,11.92,193973.0,10.8983,10.9074,10.88,10.88,193973.0
2023-08-10 15:40:00,11.93,11.96,11.92,11.96,307101.0,10.8891,10.9165,10.88,10.9165,307101.0
2023-08-10 15:50:00,11.95,11.97,11.94,11.95,801100.0,10.9074,10.9257,10.8983,10.9074,801100.0
2023-08-11 09:30:00,11.9,11.98,11.88,11.97,255525.0,10.8618,10.9348,10.8435,10.9257,255525.0
2023-08-11 09:40:00,11.97,11.98,11.93,11.96,182639.0,10.9257,10.9348,10.8891,10.9165,182639.0
2023-08-11 09:50:00,11.96,11.99,11.91,11.92,275149.0,10.9165,10.9439,10.8709,10.88,275149.0
2023-08-11 10:00:00,11.93,11.99,11.92,11.96,330156.0,10.8891,10.9439,10.88,10.9165,330156.0
2023-08-11 10:10:00,11.96,11.99,11.92,11.97,191263.0,10.9165,10.9439,10.88,10.9257,191263.0
2023-08-11 10:20:00,11.97,12.03,11.96,12.02,171385.0,10.9257,10.9804,10.9165,10.9713,171385.0
2023-08-11 10:30:00,12.02,12.05,11.99,12.04,430657.0,10.9713,10.9987,10.9439,10.9895,430657.0
2023-08-11 10:40:00,12.04,12.05,11.99,12.02,236025.0,10.9895,10.9987,10.9439,10.9713,236025.0
2023-08-11 10:50:00,12.02,12.02,11.99,12.0,231247.0,10.9713,10.9713,10.9439,10.953,231247.0
2023-08-11 11:00:00,12.0,12.01,11.98,11.99,94836.0,10.953,10.9622,10.9348,10.9439,94836.0
2023-08-11 11:10:00,11.98,12.0,11.97,11.99,191574.0,10.9348,10.953,10.9257,10.9439,191574.0
2023-08-11 11:20:00,11.99,12.01,11.98,12.01,132906.0,10.9439,10.9622,10.9348,10.9622,132906.0
2023-08-11 11:30:00,12.01,12.02,11.97,11.98,172669.0,10.9622,10.9713,10.9257,10.9348,172669.0
2023-08-11 11:40:00,11.98,12.02,11.97,12.0,236446.0,10.9348,10.9713,10.9257,10.953,236446.0
2023-08-11 11:50:00,12.0,12.02,11.98,12.02,178871.0,10.953,10.9713,10.9348,10.9713,178871.0
2023-08-11 12:00:00,12.03,12.04,12.01,12.02,125479.0,10.9804,10.9895,10.9622,10.9713,125479.0
2023-08-11 12:10:00,12.02,12.05,12.01,12.04,247199.0,10.9713,10.9987,10.9622,10.9895,247199.0
2023-08-11 12:20:00,12.04,12.04,12.0,12.02,132820.0,10.9895,10.9895,10.953,10.9713,132820.0
2023-08-11 12:30:00,12.02,12.04,12.01,12.02,185677.0,10.9713,10.9895,10.9622,10.9713,185677.0
2023-08-11 12:40:00,12.02,12.03,12.0,12.0,161934.0,10.9713,10.9804,10.953,10.953,161934.0
2023-08-11 12:50:00,12.0,12.02,11.99,12.01,183107.0,10.953,10.9713,10.9439,10.9622,183107.0
2023-08-11 13:00:00,12.0,12.02,11.99,12.0,135584.0,10.953,10.9713,10.9439,10.953,135584.0
2023-08-11 13:10:00,12.0,12.01,11.98,12.0,99467.0,10.953,10.9622,10.9348,10.953,99467.0
2023-08-11 13:20:00,12.0,12.01,11.99,12.01,96921.0,10.953,10.9622,10.9439,10.9622,96921.0
2023-08-11 13:30:00,12.01,12.02,11.99,11.99,134113.0,10.9622,10.9713,10.9439,10.9439,134113.0
2023-08-11 13:40:00,12.0,12.01,11.97,11.98,130020.0,10.953,10.9622,10.9257,10.9348,130020.0
2023-08-11 13:50:00,11.98,11.99,11.97,11.99,90412.0,10.9348,10.9439,10.9257,10.9439,90412.0
2023-08-11 14:00:00,11.99,12.0,11.97,12.0,99895.0,10.9439,10.953,10.9257,10.953,99895.0
2023-08-11 14:10:00,11.99,12.0,11.97,12.0,108184.0,10.9439,10.953,10.9257,10.953,108184.0
2023-08-11 14:20:00,12.0,12.0,11.98,11.99,86990.0,10.953,10.953,10.9348,10.9439,86990.0
2023-08-11 14:30:00,11.99,12.0,11.97,11.99,116937.0,10.9439,10.953,10.9257,10.9439,116937.0
2023-08-11 14:40:00,11.99,11.99,11.97,11.99,96535.0,10.9439,10.9439,10.9257,10.9439,96535.0
2023-08-11 14:50:00,11.99,11.99,11.98,11.99,57552.0,10.9439,10.9439,10.9348,10.9439,57552.0
2023-08-11 15:00:00,11.99,11.99,11.96,11.98,172193.0,10.9439,10.9439,10.9165,10.9348,172193.0
2023-08-11 15:10:00,11.97,11.99,11.96,11.98,238566.0,10.9257,10.9439,10.9165,10.9348,238566.0
2023-08-11 15:20:00,11.98,12.0,11.97,11.99,147685.0,10.9348,10.953,10.9257,10.9439,147685.0
2023-08-11 15:30:00,11.99,12.01,11.98,12.01,212412.0,10.9439,10.9622,10.9348,10.9622,212412.0
2023-08-11 15:40:00,12.01,12.01,11.98,12.0,292542.0,10.9622,10.9622,10.9348,10.953,292542.0
2023-08-11 15:50:00,11.99,12.0,11.98,11.99,718917.0,10.9439,10.953,10.9348,10.9439,718917.0
2023-08-14 09:30:00,11.91,11.91,11.76,11.81,450913.0,10.8709,10.8709,10.734,10.7796,450913.0
2023-08-14 09:40:00,11.81,11.81,11.69,11.71,295703.0,10.7796,10.7796,10.6701,10.6883,295703.0
2023-08-14 09:50:00,11.72,11.73,11.69,11.69,199455.0,10.6975,10.7066,10.6701,10.6701,199455.0
2023-08-14 10:00:00,11.7,11.74,11.69,11.74,208140.0,10.6792,10.7157,10.6701,10.7157,208140.0
2023-08-14 10:10:00,11.74,11.76,11.72,11.73,215813.0,10.7157,10.734,10.6975,10.7066,215813.0
2023-08-14 10:20:00,11.73,11.75,11.71,11.71,171335.0,10.7066,10.7249,10.6883,10.6883,171335.0
2023-08-14 10:30:00,11.71,11.74,11.69,11.73,236389.0,10.6883,10.7157,10.6701,10.7066,236389.0
2023-08-14 10:40:00,11.73,11.77,11.72,11.75,206178.0,10.7066,10.7431,10.6975,10.7249,206178.0
2023-08-14 10:50:00,11.75,11.76,11.73,11.75,213808.0,10.7249,10.734,10.7066,10.7249,213808.0
2023-08-14 11:00:00,11.74,11.75,11.7,11.73,203370.0,10.7157,10.7249,10.6792,10.7066,203370.0
2023-08-14 11:10:00,11.73,11.73,11.7,11.73,154357.0,10.7066,10.7066,10.6792,10.7066,154357.0
2023-08-14 11:20:00,11.73,11.75,11.71,11.71,150278.0,10.7066,10.7249,10.6883,10.6883,150278.0
2023-08-14 11:30:00,11.71,11.75,11.71,11.75,100510.0,10.6883,10.7249,10.6883,10.7249,100510.0
2023-08-14 11:40:00,11.75,11.77,11.74,11.77,103116.0,10.7249,10.7431,10.7157,10.7431,103116.0
2023-08-14 11:50:00,11.77,11.79,11.75,11.75,186604.0,10.7431,10.7614,10.7249,10.7249,186604.0
2023-08-14 12:00:00,11.76,11.78,11.75,11.76,133155.0,10.734,10.7522,10.7249,10.734,133155.0
2023-08-14 12:10:00,11.76,11.78,11.74,11.76,107343.0,10.734,10.7522,10.7157,10.734,107343.0
2023-08-14 12:20:00,11.77,11.78,11.75,11.78,114900.0,10.7431,10.7522,10.7249,10.7522,114900.0
2023-08-14 12:30:00,11.78,11.8,11.77,11.77,130013.0,10.7522,10.7705,10.7431,10.7431,130013.0
2023-08-14 12:40:00,11.77,11.78,11.76,11.78,65929.0,10.7431,10.7522,10.734,10.7522,65929.0
2023-08-14 12:50:00,11.78,11.78,11.75,11.76,156243.0,10.7522,10.7522,10.7249,10.734,156243.0
2023-08-14 13:00:00,11.76,11.77,11.74,11.76,105226.0,10.734,10.7431,10.7157,10.734,105226.0
2023-08-14 13:10:00,11.76,11.76,11.75,11.76,47626.0,10.734,10.734,10.7249,10.734,47626.0
2023-08-14 13:20:00,11.76,11.76,11.74,11.75,68913.0,10.734,10.734,10.7157,10.7249,68913.0
2023-08-14 13:30:00,11.75,11.77,11.75,11.76,55520.0,10.7249,10.7431,10.7249,10.734,55520.0
2023-08-14 13:40:00,11.76,11.76,11.74,11.75,61935.0,10.734,10.734,10.7157,10.7249,61935.0
2023-08-14 13:50:00,11.75,11.76,11.73,11.76,190169.0,10.7249,10.734,10.7066,10.734,190169.0
2023-08-14 14:00:00,11.76,11.76,11.73,11.73,84953.0,10.734,10.734,10.7066,10.7066,84953.0
2023-08-14 14:10:00,11.73,11.74,11.72,11.73,52986.0,10.7066,10.7157,10.6975,10.7066,52986.0
2023-08-14 14:20:00,11.73,11.74,11.72,11.73,73270.0,10.7066,10.7157,10.6975,10.7066,73270.0
2023-08-14 14:30:00,11.73,11.73,11.72,11.73,39836.0,10.7066,10.7066,10.6975,10.7066,39836.0
2023-08-14 14:40:00,11.73,11.73,11.7,11.71,230077.0,10.7066,10.7066,10.6792,10.6883,230077.0
2023-08-14 14:50:00,11.71,11.72,11.69,11.71,190852.0,10.6883,10.6975,10.6701,10.6883,190852.0
2023-08-14 15:00:00,11.71,11.72,11.7,11.71,226084.0,10.6883,10.6975,10.6792,10.6883,226084.0
2023-08-14 15:10:00,11.71,11.71,11.68,11.68,122744.0,10.6883,10.6883,10.661,10.661,122744.0
2023-08-14 15:20:00,11.69,11.69,11.67,11.68,177100.0,10.6701,10.6701,10.6518,10.661,177100.0
2023-08-14 15:30:00,11.68,11.69,11.67,11.69,311297.0,10.661,10.6701,10.6518,10.6701,311297.0
2023-08-14 15:40:00,11.69,11.72,11.68,11.72,220573.0,10.6701,10.6975,10.661,10.6975,220573.0
2023-08-14 15:50:00,11.71,11.72,11.7,11.71,965828.0,10.6883,10.6975,10.6792,10.6883,965828.0
2023-08-15 09:30:00,11.5,11.54,11.44,11.45,348690.0,10.4967,10.5332,10.4419,10.451,348690.0
2023-08-15 09:40:00,11.45,11.48,11.39,11.43,189678.0,10.451,10.4784,10.3963,10.4328,189678.0
2023-08-15 09:50:00,11.43,11.48,11.42,11.46,172019.0,10.4328,10.4784,10.4236,10.4602,172019.0
2023-08-15 10:00:00,11.46,11.48,11.4,11.43,267059.0,10.4602,10.4784,10.4054,10.4328,267059.0
2023-08-15 10:10:00,11.43,11.45,11.4,11.42,320554.0,10.4328,10.451,10.4054,10.4236,320554.0
2023-08-15 10:20:00,11.42,11.43,11.4,11.43,238283.0,10.4236,10.4328,10.4054,10.4328,238283.0
2023-08-15 10:30:00,11.42,11.46,11.41,11.46,203504.0,10.4236,10.4602,10.4145,10.4602,203504.0
2023-08-15 10:40:00,11.45,11.48,11.4,11.42,299391.0,10.451,10.4784,10.4054,10.4236,299391.0
2023-08-15 10:50:00,11.42,11.45,11.41,11.43,289994.0,10.4236,10.451,10.4145,10.4328,289994.0
2023-08-15 11:00:00,11.44,11.48,11.43,11.47,253512.0,10.4419,10.4784,10.4328,10.4693,253512.0
2023-08-15 11:10:00,11.48,11.48,11.43,11.45,583599.0,10.4784,10.4784,10.4328,10.451,583599.0
2023-08-15 11:20:00,11.45,11.45,11.42,11.44,160360.0,10.451,10.451,10.4236,10.4419,160360.0
2023-08-15 11:30:00,11.44,11.46,11.42,11.43,301464.0,10.4419,10.4602,10.4236,10.4328,301464.0
2023-08-15 11:40:00,11.43,11.44,11.39,11.42,176146.0,10.4328,10.4419,10.3963,10.4236,176146.0
2023-08-15 11:50:00,11.42,11.43,11.4,11.42,225866.0,10.4236,10.4328,10.4054,10.4236,225866.0
2023-08-15 12:00:00,11.42,11.44,11.4,11.41,140250.0,10.4236,10.4419,10.4054,10.4145,140250.0
2023-08-15 12:10:00,11.41,11.41,11.39,11.4,210800.0,10.4145,10.4145,10.3963,10.4054,210800.0
2023-08-15 12:20:00,11.4,11.4,11.38,11.38,163106.0,10.4054,10.4054,10.3871,10.3871,163106.0
2023-08-15 12:30:00,11.39,11.39,11.35,11.36,163702.0,10.3963,10.3963,10.3597,10.3689,163702.0
2023-08-15 12:40:00,11.36,11.36,11.32,11.33,231770.0,10.3689,10.3689,10.3324,10.3415,231770.0
2023-08-15 12:50:00,11.34,11.35,11.32,11.35,305058.0,10.3506,10.3597,10.3324,10.3597,305058.0
2023-08-15 13:00:00,11.35,11.35,11.31,11.32,207807.0,10.3597,10.3597,10.3232,10.3324,207807.0
2023-08-15 13:10:00,11.32,11.33,11.3,11.32,188695.0,10.3324,10.3415,10.3141,10.3324,188695.0
2023-08-15 13:20:00,11.31,11.33,11.3,11.32,151080.0,10.3232,10.3415,10.3141,10.3324,151080.0
2023-08-15 13:30:00,11.32,11.32,11.29,11.29,160338.0,10.3324,10.3324,10.305,10.305,160338.0
2023-08-15 13:40:00,11.29,11.3,11.28,11.29,169623.0,10.305,10.3141,10.2959,10.305,169623.0
2023-08-15 13:50:00,11.29,11.31,11.28,11.31,199959.0,10.305,10.3232,10.2959,10.3232,199959.0
2023-08-15 14:00:00,11.3,11.31,11.28,11.29,129066.0,10.3141,10.3232,10.2959,10.305,129066.0
2023-08-15 14:10:00,11.29,11.3,11.28,11.29,129795.0,10.305,10.3141,10.2959,10.305,129795.0
2023-08-15 14:20:00,11.29,11.32,11.29,11.31,139806.0,10.305,10.3324,10.305,10.3232,139806.0
2023-08-15 14:30:00,11.3,11.34,11.3,11.34,197239.0,10.3141,10.3506,10.3141,10.3506,197239.0
2023-08-15 14:40:00,11.34,11.34,11.32,11.33,204152.0,10.3506,10.3506,10.3324,10.3415,204152.0
2023-08-15 14:50:00,11.33,11.34,11.32,11.33,132835.0,10.3415,10.3506,10.3324,10.3415,132835.0
2023-08-15 15:00:00,11.33,11.34,11.32,11.33,172240.0,10.3415,10.3506,10.3324,10.3415,172240.0
2023-08-15 15:10:00,11.33,11.33,11.31,11.33,167342.0,10.3415,10.3415,10.3232,10.3415,167342.0
2023-08-15 15:20:00,11.33,11.33,11.27,11.27,244499.0,10.3415,10.3415,10.2867,10.2867,244499.0
2023-08-15 15:30:00,11.27,11.3,11.26,11.29,239191.0,10.2867,10.3141,10.2776,10.305,239191.0
2023-08-15 15:40:00,11.29,11.3,11.28,11.29,254958.0,10.305,10.3141,10.2959,10.305,254958.0
2023-08-15 15:50:00,11.29,11.32,11.29,11.3,1021790.0,10.305,10.3324,10.305,10.3141,1021790.0
2023-08-16 09:30:00,11.27,11.33,11.27,11.29,204920.0,10.2867,10.3415,10.2867,10.305,204920.0
2023-08-16 09:40:00,11.27,11.35,11.27,11.34,195197.0,10.2867,10.3597,10.2867,10.3506,195197.0
2023-08-16 09:50:00,11.33,11.35,11.28,11.29,254061.0,10.3415,10.3597,10.2959,10.305,254061.0
2023-08-16 10:00:00,11.29,11.3,11.25,11.27,422643.0,10.305,10.3141,10.2685,10.2867,422643.0
2023-08-16 10:10:00,11.27,11.3,11.26,11.26,172102.0,10.2867,10.3141,10.2776,10.2776,172102.0
2023-08-16 10:20:00,11.27,11.28,11.23,11.24,240911.0,10.2867,10.2959,10.2502,10.2593,240911.0
2023-08-16 10:30:00,11.25,11.26,11.22,11.24,283723.0,10.2685,10.2776,10.2411,10.2593,283723.0
2023-08-16 10:40:00,11.24,11.26,11.21,11.25,360170.0,10.2593,10.2776,10.232,10.2685,360170.0
2023-08-16 10:50:00,11.25,11.28,11.24,11.27,678071.0,10.2685,10.2959,10.2593,10.2867,678071.0
2023-08-16 11:00:00,11.27,11.28,11.23,11.26,245499.0,10.2867,10.2959,10.2502,10.2776,245499.0
2023-08-16 11:10:00,11.26,11.26,11.23,11.26,350317.0,10.2776,10.2776,10.2502,10.2776,350317.0
2023-08-16 11:20:00,11.26,11.29,11.25,11.28,416440.0,10.2776,10.305,10.2685,10.2959,416440.0
2023-08-16 11:30:00,11.28,11.3,11.27,11.3,304289.0,10.2959,10.3141,10.2867,10.3141,304289.0
2023-08-16 11:40:00,11.3,11.32,11.29,11.3,186974.0,10.3141,10.3324,10.305,10.3141,186974.0
2023-08-16 11:50:00,11.3,11.31,11.27,11.29,242751.0,10.3141,10.3232,10.2867,10.305,242751.0
2023-08-16 12:00:00,11.29,11.33,11.28,11.3,509456.0,10.305,10.3415,10.2959,10.3141,509456.0
2023-08-16 12:10:00,11.31,11.33,11.29,11.33,151145.0,10.3232,10.3415,10.305,10.3415,151145.0
2023-08-16 12:20:00,11.33,11.34,11.31,11.32,143956.0,10.3415,10.3506,10.3232,10.3324,143956.0
2023-08-16 12:30:00,11.32,11.34,11.31,11.33,99586.0,10.3324,10.3506,10.3232,10.3415,99586.0
2023-08-16 12:40:00,11.33,11.34,11.31,11.33,219852.0,10.3415,10.3506,10.3232,10.3415,219852.0
2023-08-16 12:50:00,11.33,11.34,11.32,11.34,41232.0,10.3415,10.3506,10.3324,10.3506,41232.0
2023-08-16 13:00:00,11.33,11.34,11.3,11.3,148740.0,10.3415,10.3506,10.3141,10.3141,148740.0
2023-08-16 13:10:00,11.3,11.31,11.28,11.3,146580.0,10.3141,10.3232,10.2959,10.3141,146580.0
2023-08-16 13:20:00,11.3,11.33,11.29,11.29,131626.0,10.3141,10.3415,10.305,10.305,131626.0
2023-08-16 13:30:00,11.29,11.32,11.29,11.3,96845.0,10.305,10.3324,10.305,10.3141,96845.0
2023-08-16 13:40:00,11.31,11.36,11.3,11.35,1049853.0,10.3232,10.3689,10.3141,10.3597,1049853.0
2023-08-16 13:50:00,11.34,11.38,11.34,11.38,256743.0,10.3506,10.3871,10.3506,10.3871,256743.0
2023-08-16 14:00:00,11.38,11.39,11.35,11.38,1096126.0,10.3871,10.3963,10.3597,10.3871,1096126.0
2023-08-16 14:10:00,11.37,11.38,11.33,11.35,720412.0,10.378,10.3871,10.3415,10.3597,720412.0
2023-08-16 14:20:00,11.36,11.38,11.34,11.36,556269.0,10.3689,10.3871,10.3506,10.3689,556269.0
2023-08-16 14:30:00,11.35,11.37,11.33,11.35,658380.0,10.3597,10.378,10.3415,10.3597,658380.0
2023-08-16 14:40:00,11.34,11.36,11.33,11.34,882168.0,10.3506,10.3689,10.3415,10.3506,882168.0
2023-08-16 14:50:00,11.34,11.34,11.3,11.33,680002.0,10.3506,10.3506,10.3141,10.3415,680002.0
2023-08-16 15:00:00,11.33,11.34,11.31,11.33,634388.0,10.3415,10.3506,10.3232,10.3415,634388.0
2023-08-16 15:10:00,11.33,11.33,11.27,11.3,1564201.0,10.3415,10.3415,10.2867,10.3141,1564201.0
2023-08-16 15:20:00,11.29,11.32,11.29,11.32,884564.0,10.305,10.3324,10.305,10.3324,884564.0
2023-08-16 15:30:00,11.32,11.35,11.3,11.32,1038897.0,10.3324,10.3597,10.3141,10.3324,1038897.0
2023-08-16 15:40:00,11.32,11.35,11.31,11.35,479417.0,10.3324,10.3597,10.3232,10.3597,479417.0
2023-08-16 15:50:00,11.35,11.35,11.32,11.33,907723.0,10.3597,10.3597,10.3324,10.3415,907723.0
2023-08-17 09:30:00,11.35,11.42,11.34,11.37,311518.0,10.3597,10.4236,10.3506,10.378,311518.0
2023-08-17 09:40:00,11.37,11.39,11.31,11.31,409725.0,10.378,10.3963,10.3232,10.3232,409725.0
2023-08-17 09:50:00,11.31,11.33,11.28,11.3,298513.0,10.3232,10.3415,10.2959,10.3141,298513.0
2023-08-17 10:00:00,11.3,11.36,11.29,11.35,304783.0,10.3141,10.3689,10.305,10.3597,304783.0
2023-08-17 10:10:00,11.35,11.37,11.33,11.36,367079.0,10.3597,10.378,10.3415,10.3689,367079.0
2023-08-17 10:20:00,11.36,11.37,11.34,11.37,244168.0,10.3689,10.378,10.3506,10.378,244168.0
2023-08-17 10:30:00,11.36,11.38,11.31,11.34,227860.0,10.3689,10.3871,10.3232,10.3506,227860.0
2023-08-17 10:40:00,11.33,11.36,11.32,11.36,200799.0,10.3415,10.3689,10.3324,10.3689,200799.0
2023-08-17 10:50:00,11.36,11.36,11.33,11.34,216955.0,10.3689,10.3689,10.3415,10.3506,216955.0
2023-08-17 11:00:00,11.34,11.36,11.32,11.33,214068.0,10.3506,10.3689,10.3324,10.3415,214068.0
2023-08-17 11:10:00,11.34,11.35,11.31,11.34,327919.0,10.3506,10.3597,10.3232,10.3506,327919.0
2023-08-17 11:20:00,11.34,11.34,11.31,11.32,142271.0,10.3506,10.3506,10.3232,10.3324,142271.0
2023-08-17 11:30:00,11.31,11.32,11.28,11.29,254506.0,10.3232,10.3324,10.2959,10.305,254506.0
2023-08-17 11:40:00,11.29,11.29,11.25,11.26,251949.0,10.305,10.305,10.2685,10.2776,251949.0
2023-08-17 11:50:00,11.26,11.29,11.25,11.28,189316.0,10.2776,10.305,10.2685,10.2959,189316.0
2023-08-17 12:00:00,11.28,11.29,11.27,11.28,78020.0,10.2959,10.305,10.2867,10.2959,78020.0
2023-08-17 12:10:00,11.29,11.29,11.26,11.28,97607.0,10.305,10.305,10.2776,10.2959,97607.0
2023-08-17 12:20:00,11.28,11.31,11.27,11.3,97959.0,10.2959,10.3232,10.2867,10.3141,97959.0
2023-08-17 12:30:00,11.3,11.31,11.27,11.29,92670.0,10.3141,10.3232,10.2867,10.305,92670.0
2023-08-17 12:40:00,11.28,11.3,11.28,11.29,103285.0,10.2959,10.3141,10.2959,10.305,103285.0
2023-08-17 12:50:00,11.29,11.3,11.28,11.29,37108.0,10.305,10.3141,10.2959,10.305,37108.0
2023-08-17 13:00:00,11.29,11.3,11.28,11.29,69793.0,10.305,10.3141,10.2959,10.305,69793.0
2023-08-17 13:10:00,11.29,11.31,11.28,11.29,97326.0,10.305,10.3232,10.2959,10.305,97326.0
2023-08-17 13:20:00,11.29,11.31,11.29,11.29,79561.0,10.305,10.3232,10.305,10.305,79561.0
2023-08-17 13:30:00,11.29,11.31,11.28,11.3,107781.0,10.305,10.3232,10.2959,10.3141,107781.0
2023-08-17 13:40:00,11.3,11.31,11.28,11.29,84996.0,10.3141,10.3232,10.2959,10.305,84996.0
2023-08-17 13:50:00,11.29,11.3,11.29,11.29,67032.0,10.305,10.3141,10.305,10.305,67032.0
2023-08-17 14:00:00,11.3,11.3,11.28,11.28,42005.0,10.3141,10.3141,10.2959,10.2959,42005.0
2023-08-17 14:10:00,11.28,11.29,11.27,11.27,102672.0,10.2959,10.305,10.2867,10.2867,102672.0
2023-08-17 14:20:00,11.27,11.28,11.26,11.26,136150.0,10.2867,10.2959,10.2776,10.2776,136150.0
2023-08-17 14:30:00,11.26,11.27,11.25,11.27,108261.0,10.2776,10.2867,10.2685,10.2867,108261.0
2023-08-17 14:40:00,11.27,11.28,11.25,11.26,140188.0,10.2867,10.2959,10.2685,10.2776,140188.0
2023-08-17 14:50:00,11.26,11.27,11.22,11.24,215143.0,10.2776,10.2867,10.2411,10.2593,215143.0
2023-08-17 15:00:00,11.24,11.26,11.23,11.24,176735.0,10.2593,10.2776,10.2502,10.2593,176735.0
2023-08-17 15:10:00,11.25,11.26,11.23,11.26,232868.0,10.2685,10.2776,10.2502,10.2776,232868.0
2023-08-17 15:20:00,11.26,11.26,11.22,11.25,166500.0,10.2776,10.2776,10.2411,10.2685,166500.0
2023-08-17 15:30:00,11.25,11.26,11.24,11.26,218530.0,10.2685,10.2776,10.2593,10.2776,218530.0
2023-08-17 15:40:00,11.26,11.28,11.25,11.27,353899.0,10.2776,10.2959,10.2685,10.2867,353899.0
2023-08-17 15:50:00,11.27,11.28,11.23,11.23,1210319.0,10.2867,10.2959,10.2502,10.2502,1210319.0
2023-08-18 09:30:00,11.1,11.16,11.03,11.13,562812.0,10.1316,10.1863,10.0677,10.1589,562812.0
2023-08-18 09:40:00,11.14,11.24,11.11,11.24,192999.0,10.1681,10.2593,10.1407,10.2593,192999.0
2023-08-18 09:50:00,11.25,11.26,11.19,11.21,142213.0,10.2685,10.2776,10.2137,10.232,142213.0
2023-08-18 10:00:00,11.21,11.21,11.18,11.2,267598.0,10.232,10.232,10.2046,10.2228,267598.0
2023-08-18 10:10:00,11.19,11.2,11.14,11.17,189787.0,10.2137,10.2228,10.1681,10.1955,189787.0
2023-08-18 10:20:00,11.17,11.18,11.13,11.15,135233.0,10.1955,10.2046,10.1589,10.1772,135233.0
2023-08-18 10:30:00,11.14,11.17,11.13,11.15,384718.0,10.1681,10.1955,10.1589,10.1772,384718.0
2023-08-18 10:40:00,11.15,11.17,11.13,11.17,285670.0,10.1772,10.1955,10.1589,10.1955,285670.0
2023-08-18 10:50:00,11.17,11.19,11.16,11.18,189949.0,10.1955,10.2137,10.1863,10.2046,189949.0
2023-08-18 11:00:00,11.18,11.2,11.16,11.19,222371.0,10.2046,10.2228,10.1863,10.2137,222371.0
2023-08-18 11:10:00,11.19,11.2,11.16,11.19,266155.0,10.2137,10.2228,10.1863,10.2137,266155.0
2023-08-18 11:20:00,11.19,11.21,11.18,11.19,139541.0,10.2137,10.232,10.2046,10.2137,139541.0
2023-08-18 11:30:00,11.19,11.22,11.18,11.2,159953.0,10.2137,10.2411,10.2046,10.2228,159953.0
2023-08-18 11:40:00,11.19,11.21,11.18,11.18,159269.0,10.2137,10.232,10.2046,10.2046,159269.0
2023-08-18 11:50:00,11.19,11.21,11.17,11.2,163664.0,10.2137,10.232,10.1955,10.2228,163664.0
2023-08-18 12:00:00,11.2,11.23,11.19,11.21,180003.0,10.2228,10.2502,10.2137,10.232,180003.0
2023-08-18 12:10:00,11.2,11.21,11.16,11.18,200651.0,10.2228,10.232,10.1863,10.2046,200651.0
2023-08-18 12:20:00,11.18,11.18,11.16,11.16,71414.0,10.2046,10.2046,10.1863,10.1863,71414.0
2023-08-18 12:30:00,11.16,11.17,11.15,11.17,138223.0,10.1863,10.1955,10.1772,10.1955,138223.0
2023-08-18 12:40:00,11.17,11.18,11.16,11.18,121841.0,10.1955,10.2046,10.1863,10.2046,121841.0
2023-08-18 12:50:00,11.18,11.19,11.16,11.17,147415.0,10.2046,10.2137,10.1863,10.1955,147415.0
2023-08-18 13:00:00,11.17,11.17,11.15,11.16,47542.0,10.1955,10.1955,10.1772,10.1863,47542.0
2023-08-18 13:10:00,11.15,11.16,11.14,11.15,55742.0,10.1772,10.1863,10.1681,10.1772,55742.0
2023-08-18 13:20:00,11.16,11.16,11.13,11.15,66867.0,10.1863,10.1863,10.1589,10.1772,66867.0
2023-08-18 13:30:00,11.15,11.17,11.14,11.15,143196.0,10.1772,10.1955,10.1681,10.1772,143196.0
2023-08-18 13:40:00,11.15,11.17,11.13,11.15,86390.0,10.1772,10.1955,10.1589,10.1772,86390.0
2023-08-18 13:50:00,11.15,11.17,11.15,11.16,127513.0,10.1772,10.1955,10.1772,10.1863,127513.0
2023-08-18 14:00:00,11.17,11.18,11.15,11.16,112089.0,10.1955,10.2046,10.1772,10.1863,112089.0
2023-08-18 14:10:00,11.15,11.16,11.14,11.14,95764.0,10.1772,10.1863,10.1681,10.1681,95764.0
2023-08-18 14:20:00,11.14,11.15,11.13,11.13,47400.0,10.1681,10.1772,10.1589,10.1589,47400.0
2023-08-18 14:30:00,11.13,11.15,11.13,11.15,63189.0,10.1589,10.1772,10.1589,10.1772,63189.0
2023-08-18 14:40:00,11.15,11.15,11.13,11.13,108694.0,10.1772,10.1772,10.1589,10.1589,108694.0
2023-08-18 14:50:00,11.13,11.14,11.12,11.13,78786.0,10.1589,10.1681,10.1498,10.1589,78786.0
2023-08-18 15:00:00,11.13,11.15,11.11,11.13,159313.0,10.1589,10.1772,10.1407,10.1589,159313.0
2023-08-18 15:10:00,11.13,11.14,11.11,11.13,115343.0,10.1589,10.1681,10.1407,10.1589,115343.0
2023-08-18 15:20:00,11.12,11.13,11.12,11.13,88680.0,10.1498,10.1589,10.1498,10.1589,88680.0
2023-08-18 15:30:00,11.12,11.14,11.12,11.13,214120.0,10.1498,10.1681,10.1498,10.1589,214120.0
2023-08-18 15:40:00,11.14,11.18,11.12,11.16,472789.0,10.1681,10.2046,10.1498,10.1863,472789.0
2023-08-18 15:50:00,11.17,11.17,11.14,11.15,646174.0,10.1955,10.1955,10.1681,10.1772,646174.0
2023-08-21 09:30:00,11.16,11.22,11.15,11.17,175054.0,10.1863,10.2411,10.1772,10.1955,175054.0
2023-08-21 09:40:00,11.18,11.18,11.1,11.13,148358.0,10.2046,10.2046,10.1316,10.1589,148358.0
2023-08-21 09:50:00,11.13,11.14,11.1,11.13,209881.0,10.1589,10.1681,10.1316,10.1589,209881.0
2023-08-21 10:00:00,11.13,11.14,11.08,11.1,138718.0,10.1589,10.1681,10.1133,10.1316,138718.0
2023-08-21 10:10:00,11.11,11.11,11.08,11.09,389077.0,10.1407,10.1407,10.1133,10.1224,389077.0
2023-08-21 10:20:00,11.1,11.11,11.06,11.07,218261.0,10.1316,10.1407,10.0951,10.1042,218261.0
2023-08-21 10:30:00,11.07,11.07,11.04,11.05,192573.0,10.1042,10.1042,10.0768,10.0859,192573.0
2023-08-21 10:40:00,11.05,11.06,11.04,11.05,125487.0,10.0859,10.0951,10.0768,10.0859,125487.0
2023-08-21 10:50:00,11.04,11.07,11.03,11.07,193504.0,10.0768,10.1042,10.0677,10.1042,193504.0
2023-08-21 11:00:00,11.07,11.09,11.06,11.07,267074.0,10.1042,10.1224,10.0951,10.1042,267074.0
2023-08-21 11:10:00,11.07,11.07,11.03,11.04,229979.0,10.1042,10.1042,10.0677,10.0768,229979.0
2023-08-21 11:20:00,11.04,11.06,11.01,11.03,190268.0,10.0768,10.0951,10.0494,10.0677,190268.0
2023-08-21 11:30:00,11.02,11.05,11.01,11.02,421967.0,10.0585,10.0859,10.0494,10.0585,421967.0
2023-08-21 11:40:00,11.02,11.04,11.01,11.01,243859.0,10.0585,10.0768,10.0494,10.0494,243859.0
2023-08-21 11:50:00,11.01,11.05,11.0,11.05,723822.0,10.0494,10.0859,10.0403,10.0859,723822.0
2023-08-21 12:00:00,11.05,11.07,11.04,11.07,117036.0,10.0859,10.1042,10.0768,10.1042,117036.0
2023-08-21 12:10:00,11.07,11.08,11.06,11.07,253903.0,10.1042,10.1133,10.0951,10.1042,253903.0
2023-08-21 12:20:00,11.07,11.08,11.06,11.07,122096.0,10.1042,10.1133,10.0951,10.1042,122096.0
2023-08-21 12:30:00,11.07,11.07,11.04,11.04,94983.0,10.1042,10.1042,10.0768,10.0768,94983.0
2023-08-21 12:40:00,11.04,11.06,11.04,11.06,54952.0,10.0768,10.0951,10.0768,10.0951,54952.0
2023-08-21 12:50:00,11.06,11.07,11.04,11.07,85919.0,10.0951,10.1042,10.0768,10.1042,85919.0
2023-08-21 13:00:00,11.07,11.08,11.06,11.08,57563.0,10.1042,10.1133,10.0951,10.1133,57563.0
2023-08-21 13:10:00,11.08,11.08,11.05,11.07,79554.0,10.1133,10.1133,10.0859,10.1042,79554.0
2023-08-21 13:20:00,11.07,11.08,11.06,11.08,162378.0,10.1042,10.1133,10.0951,10.1133,162378.0
2023-08-21 13:30:00,11.08,11.08,11.06,11.07,72523.0,10.1133,10.1133,10.0951,10.1042,72523.0
2023-08-21 13:40:00,11.07,11.07,11.05,11.07,188571.0,10.1042,10.1042,10.0859,10.1042,188571.0
2023-08-21 13:50:00,11.07,11.08,11.05,11.08,109046.0,10.1042,10.1133,10.0859,10.1133,109046.0
2023-08-21 14:00:00,11.08,11.08,11.06,11.08,87636.0,10.1133,10.1133,10.0951,10.1133,87636.0
2023-08-21 14:10:00,11.07,11.09,11.06,11.09,117804.0,10.1042,10.1224,10.0951,10.1224,117804.0
2023-08-21 14:20:00,11.09,11.09,11.07,11.08,134252.0,10.1224,10.1224,10.1042,10.1133,134252.0
2023-08-21 14:30:00,11.09,11.1,11.08,11.09,141024.0,10.1224,10.1316,10.1133,10.1224,141024.0
2023-08-21 14:40:00,11.09,11.11,11.09,11.11,73392.0,10.1224,10.1407,10.1224,10.1407,73392.0
2023-08-21 14:50:00,11.11,11.12,11.1,11.11,144753.0,10.1407,10.1498,10.1316,10.1407,144753.0
2023-08-21 15:00:00,11.11,11.14,11.11,11.13,236126.0,10.1407,10.1681,10.1407,10.1589,236126.0
2023-08-21 15:10:00,11.13,11.14,11.12,11.13,98613.0,10.1589,10.1681,10.1498,10.1589,98613.0
2023-08-21 15:20:00,11.13,11.14,11.12,11.13,69297.0,10.1589,10.1681,10.1498,10.1589,69297.0
2023-08-21 15:30:00,11.13,11.14,11.13,11.13,81866.0,10.1589,10.1681,10.1589,10.1589,81866.0
2023-08-21 15:40:00,11.13,11.16,11.13,11.16,275084.0,10.1589,10.1863,10.1589,10.1863,275084.0
2023-08-21 15:50:00,11.16,11.16,11.13,11.14,557905.0,10.1863,10.1863,10.1589,10.1681,557905.0
2023-08-22 09:30:00,11.11,11.17,11.09,11.12,930123.0,10.1407,10.1955,10.1224,10.1498,930123.0
2023-08-22 09:40:00,11.12,11.13,11.05,11.09,371100.0,10.1498,10.1589,10.0859,10.1224,371100.0
2023-08-22 09:50:00,11.08,11.09,11.04,11.07,184164.0,10.1133,10.1224,10.0768,10.1042,184164.0
2023-08-22 10:00:00,11.07,11.07,11.0,11.0,240775.0,10.1042,10.1042,10.0403,10.0403,240775.0
2023-08-22 10:10:00,11.01,11.01,10.98,11.01,120394.0,10.0494,10.0494,10.022,10.0494,120394.0
2023-08-22 10:20:00,11.01,11.01,10.95,10.96,203522.0,10.0494,10.0494,9.9946,10.0038,203522.0
2023-08-22 10:30:00,10.95,10.96,10.91,10.95,232689.0,9.9946,10.0038,9.9581,9.9946,232689.0
2023-08-22 10:40:00,10.95,10.95,10.89,10.9,213014.0,9.9946,9.9946,9.9399,9.949,213014.0
2023-08-22 10:50:00,10.9,10.91,10.84,10.86,357729.0,9.949,9.9581,9.8942,9.9125,357729.0
2023-08-22 11:00:00,10.85,10.86,10.79,10.8,370229.0,9.9034,9.9125,9.8486,9.8577,370229.0
2023-08-22 11:10:00,10.79,10.82,10.77,10.79,447161.0,9.8486,9.876,9.8304,9.8486,447161.0
2023-08-22 11:20:00,10.79,10.83,10.79,10.82,284496.0,9.8486,9.8851,9.8486,9.876,284496.0
2023-08-22 11:30:00,10.82,10.87,10.8,10.85,274107.0,9.876,9.9216,9.8577,9.9034,274107.0
2023-08-22 11:40:00,10.86,10.86,10.81,10.84,215128.0,9.9125,9.9125,9.8669,9.8942,215128.0
2023-08-22 11:50:00,10.84,10.86,10.82,10.85,147769.0,9.8942,9.9125,9.876,9.9034,147769.0
2023-08-22 12:00:00,10.85,10.87,10.84,10.84,198706.0,9.9034,9.9216,9.8942,9.8942,198706.0
2023-08-22 12:10:00,10.84,10.85,10.8,10.82,164031.0,9.8942,9.9034,9.8577,9.876,164031.0
2023-08-22 12:20:00,10.82,10.84,10.81,10.84,85409.0,9.876,9.8942,9.8669,9.8942,85409.0
2023-08-22 12:30:00,10.83,10.85,10.82,10.84,123263.0,9.8851,9.9034,9.876,9.8942,123263.0
2023-08-22 12:40:00,10.85,10.86,10.82,10.83,129825.0,9.9034,9.9125,9.876,9.8851,129825.0
2023-08-22 12:50:00,10.82,10.84,10.81,10.82,88338.0,9.876,9.8942,9.8669,9.876,88338.0
2023-08-22 13:00:00,10.82,10.83,10.78,10.79,157555.0,9.876,9.8851,9.8395,9.8486,157555.0
2023-08-22 13:10:00,10.79,10.8,10.77,10.78,269760.0,9.8486,9.8577,9.8304,9.8395,269760.0
2023-08-22 13:20:00,10.78,10.79,10.76,10.78,141874.0,9.8395,9.8486,9.8212,9.8395,141874.0
2023-08-22 13:30:00,10.79,10.8,10.76,10.77,127222.0,9.8486,9.8577,9.8212,9.8304,127222.0
2023-08-22 13:40:00,10.77,10.77,10.75,10.76,178750.0,9.8304,9.8304,9.8121,9.8212,178750.0
2023-08-22 13:50:00,10.77,10.77,10.75,10.75,266762.0,9.8304,9.8304,9.8121,9.8121,266762.0
2023-08-22 14:00:00,10.76,10.76,10.74,10.76,153023.0,9.8212,9.8212,9.803,9.8212,153023.0
2023-08-22 14:10:00,10.76,10.76,10.73,10.74,216438.0,9.8212,9.8212,9.7938,9.803,216438.0
2023-08-22 14:20:00,10.74,10.74,10.72,10.73,217427.0,9.803,9.803,9.7847,9.7938,217427.0
2023-08-22 14:30:00,10.73,10.75,10.72,10.75,315925.0,9.7938,9.8121,9.7847,9.8121,315925.0
2023-08-22 14:40:00,10.75,10.75,10.71,10.71,126717.0,9.8121,9.8121,9.7756,9.7756,126717.0
2023-08-22 14:50:00,10.71,10.72,10.7,10.7,186769.0,9.7756,9.7847,9.7665,9.7665,186769.0
2023-08-22 15:00:00,10.71,10.72,10.7,10.71,147307.0,9.7756,9.7847,9.7665,9.7756,147307.0
2023-08-22 15:10:00,10.71,10.73,10.71,10.71,215510.0,9.7756,9.7938,9.7756,9.7756,215510.0
2023-08-22 15:20:00,10.71,10.72,10.69,10.71,348492.0,9.7756,9.7847,9.7573,9.7756,348492.0
2023-08-22 15:30:00,10.7,10.71,10.66,10.67,458382.0,9.7665,9.7756,9.7299,9.7391,458382.0
2023-08-22 15:40:00,10.66,10.69,10.65,10.66,576860.0,9.7299,9.7573,9.7208,9.7299,576860.0
2023-08-22 15:50:00,10.66,10.67,10.65,10.66,1150686.0,9.7299,9.7391,9.7208,9.7299,1150686.0
2023-08-23 09:30:00,10.64,10.73,10.59,10.71,381841.0,9.7117,9.7938,9.6661,9.7756,381841.0
2023-08-23 09:40:00,10.71,10.78,10.7,10.76,217012.0,9.7756,9.8395,9.7665,9.8212,217012.0
2023-08-23 09:50:00,10.77,10.77,10.69,10.75,325523.0,9.8304,9.8304,9.7573,9.8121,325523.0
2023-08-23 10:00:00,10.75,10.76,10.71,10.72,191328.0,9.8121,9.8212,9.7756,9.7847,191328.0
2023-08-23 10:10:00,10.72,10.75,10.71,10.74,181316.0,9.7847,9.8121,9.7756,9.803,181316.0
2023-08-23 10:20:00,10.74,10.76,10.71,10.75,299288.0,9.803,9.8212,9.7756,9.8121,299288.0
2023-08-23 10:30:00,10.75,10.76,10.72,10.73,132880.0,9.8121,9.8212,9.7847,9.7938,132880.0
2023-08-23 10:40:00,10.74,10.78,10.72,10.78,214517.0,9.803,9.8395,9.7847,9.8395,214517.0
2023-08-23 10:50:00,10.78,10.8,10.76,10.79,201289.0,9.8395,9.8577,9.8212,9.8486,201289.0
2023-08-23 11:00:00,10.79,10.8,10.78,10.79,143167.0,9.8486,9.8577,9.8395,9.8486,143167.0
2023-08-23 11:10:00,10.79,10.82,10.79,10.81,135324.0,9.8486,9.876,9.8486,9.8669,135324.0
2023-08-23 11:20:00,10.8,10.83,10.8,10.81,161802.0,9.8577,9.8851,9.8577,9.8669,161802.0
2023-08-23 11:30:00,10.82,10.83,10.8,10.83,109080.0,9.876,9.8851,9.8577,9.8851,109080.0
2023-08-23 11:40:00,10.82,10.83,10.8,10.8,109912.0,9.876,9.8851,9.8577,9.8577,109912.0
2023-08-23 11:50:00,10.8,10.81,10.78,10.79,185867.0,9.8577,9.8669,9.8395,9.8486,185867.0
2023-08-23 12:00:00,10.79,10.8,10.78,10.8,139468.0,9.8486,9.8577,9.8395,9.8577,139468.0
2023-08-23 12:10:00,10.79,10.82,10.79,10.8,136072.0,9.8486,9.876,9.8486,9.8577,136072.0
2023-08-23 12:20:00,10.8,10.81,10.79,10.8,81071.0,9.8577,9.8669,9.8486,9.8577,81071.0
2023-08-23 12:30:00,10.81,10.81,10.8,10.8,175594.0,9.8669,9.8669,9.8577,9.8577,175594.0
2023-08-23 12:40:00,10.8,10.82,10.8,10.82,45600.0,9.8577,9.876,9.8577,9.876,45600.0
2023-08-23 12:50:00,10.82,10.83,10.8,10.8,131510.0,9.876,9.8851,9.8577,9.8577,131510.0
2023-08-23 13:00:00,10.8,10.84,10.8,10.83,113204.0,9.8577,9.8942,9.8577,9.8851,113204.0
2023-08-23 13:10:00,10.83,10.86,10.82,10.86,252039.0,9.8851,9.9125,9.876,9.9125,252039.0
2023-08-23 13:20:00,10.86,10.86,10.85,10.86,32552.0,9.9125,9.9125,9.9034,9.9125,32552.0
2023-08-23 13:30:00,10.86,10.87,10.84,10.85,164482.0,9.9125,9.9216,9.8942,9.9034,164482.0
2023-08-23 13:40:00,10.85,10.86,10.84,10.85,81021.0,9.9034,9.9125,9.8942,9.9034,81021.0
2023-08-23 13:50:00,10.86,10.86,10.85,10.86,70632.0,9.9125,9.9125,9.9034,9.9125,70632.0
2023-08-23 14:00:00,10.86,10.87,10.84,10.85,86301.0,9.9125,9.9216,9.8942,9.9034,86301.0
2023-08-23 14:10:00,10.85,10.87,10.84,10.86,147320.0,9.9034,9.9216,9.8942,9.9125,147320.0
2023-08-23 14:20:00,10.86,10.87,10.85,10.87,200466.0,9.9125,9.9216,9.9034,9.9216,200466.0
2023-08-23 14:30:00,10.87,10.87,10.86,10.87,42684.0,9.9216,9.9216,9.9125,9.9216,42684.0
2023-08-23 14:40:00,10.86,10.88,10.86,10.88,66968.0,9.9125,9.9308,9.9125,9.9308,66968.0
2023-08-23 14:50:00,10.88,10.88,10.87,10.88,71680.0,9.9308,9.9308,9.9216,9.9308,71680.0
2023-08-23 15:00:00,10.88,10.9,10.87,10.88,132735.0,9.9308,9.949,9.9216,9.9308,132735.0
2023-08-23 15:10:00,10.88,10.88,10.87,10.88,96281.0,9.9308,9.9308,9.9216,9.9308,96281.0
2023-08-23 15:20:00,10.88,10.88,10.87,10.87,113918.0,9.9308,9.9308,9.9216,9.9216,113918.0
2023-08-23 15:30:00,10.87,10.88,10.86,10.88,96863.0,9.9216,9.9308,9.9125,9.9308,96863.0
2023-08-23 15:40:00,10.88,10.9,10.87,10.9,280191.0,9.9308,9.949,9.9216,9.949,280191.0
2023-08-23 15:50:00,10.89,10.9,10.86,10.89,687827.0,9.9399,9.949,9.9125,9.9399,687827.0
2023-08-24 09:30:00,10.83,10.95,10.82,10.93,280372.0,9.8851,9.9946,9.876,9.9764,280372.0
2023-08-24 09:40:00,10.93,10.96,10.87,10.95,147630.0,9.9764,10.0038,9.9216,9.9946,147630.0
2023-08-24 09:50:00,10.96,11.06,10.95,11.05,213194.0,10.0038,10.0951,9.9946,10.0859,213194.0
2023-08-24 10:00:00,11.05,11.07,11.0,11.01,165033.0,10.0859,10.1042,10.0403,10.0494,165033.0
2023-08-24 10:10:00,11.01,11.01,10.96,10.98,208979.0,10.0494,10.0494,10.0038,10.022,208979.0
2023-08-24 10:20:00,10.97,11.02,10.97,11.0,418394.0,10.0129,10.0585,10.0129,10.0403,418394.0
2023-08-24 10:30:00,10.99,11.04,10.97,11.04,230842.0,10.0312,10.0768,10.0129,10.0768,230842.0
2023-08-24 10:40:00,11.04,11.06,10.97,10.98,221210.0,10.0768,10.0951,10.0129,10.022,221210.0
2023-08-24 10:50:00,10.99,11.02,10.97,10.99,222364.0,10.0312,10.0585,10.0129,10.0312,222364.0
2023-08-24 11:00:00,10.98,10.99,10.96,10.96,275526.0,10.022,10.0312,10.0038,10.0038,275526.0
2023-08-24 11:10:00,10.96,10.97,10.93,10.94,262161.0,10.0038,10.0129,9.9764,9.9855,262161.0
2023-08-24 11:20:00,10.95,10.96,10.93,10.95,184264.0,9.9946,10.0038,9.9764,9.9946,184264.0
2023-08-24 11:30:00,10.94,10.95,10.92,10.92,162153.0,9.9855,9.9946,9.9673,9.9673,162153.0
2023-08-24 11:40:00,10.93,10.94,10.91,10.92,160942.0,9.9764,9.9855,9.9581,9.9673,160942.0
2023-08-24 11:50:00,10.92,10.94,10.91,10.92,94345.0,9.9673,9.9855,9.9581,9.9673,94345.0
2023-08-24 12:00:00,10.92,10.97,10.92,10.95,235450.0,9.9673,10.0129,9.9673,9.9946,235450.0
2023-08-24 12:10:00,10.95,10.97,10.94,10.95,102714.0,9.9946,10.0129,9.9855,9.9946,102714.0
2023-08-24 12:20:00,10.95,10.97,10.94,10.94,84488.0,9.9946,10.0129,9.9855,9.9855,84488.0
2023-08-24 12:30:00,10.95,10.95,10.94,10.95,60733.0,9.9946,9.9946,9.9855,9.9946,60733.0
2023-08-24 12:40:00,10.95,10.96,10.92,10.94,200413.0,9.9946,10.0038,9.9673,9.9855,200413.0
2023-08-24 12:50:00,10.94,10.94,10.91,10.92,70203.0,9.9855,9.9855,9.9581,9.9673,70203.0
2023-08-24 13:00:00,10.92,10.92,10.9,10.91,117170.0,9.9673,9.9673,9.949,9.9581,117170.0
2023-08-24 13:10:00,10.92,10.92,10.88,10.9,234841.0,9.9673,9.9673,9.9308,9.949,234841.0
2023-08-24 13:20:00,10.9,10.9,10.88,10.9,87160.0,9.949,9.949,9.9308,9.949,87160.0
2023-08-24 13:30:00,10.89,10.93,10.89,10.93,175491.0,9.9399,9.9764,9.9399,9.9764,175491.0
2023-08-24 13:40:00,10.93,10.94,10.91,10.93,65271.0,9.9764,9.9855,9.9581,9.9764,65271.0
2023-08-24 13:50:00,10.92,10.93,10.91,10.93,45269.0,9.9673,9.9764,9.9581,9.9764,45269.0
2023-08-24 14:00:00,10.93,10.94,10.92,10.93,148033.0,9.9764,9.9855,9.9673,9.9764,148033.0
2023-08-24 14:10:00,10.93,10.93,10.9,10.91,69596.0,9.9764,9.9764,9.949,9.9581,69596.0
2023-08-24 14:20:00,10.91,10.92,10.9,10.92,82787.0,9.9581,9.9673,9.949,9.9673,82787.0
2023-08-24 14:30:00,10.92,10.93,10.91,10.93,94777.0,9.9673,9.9764,9.9581,9.9764,94777.0
2023-08-24 14:40:00,10.93,10.95,10.92,10.93,165699.0,9.9764,9.9946,9.9673,9.9764,165699.0
2023-08-24 14:50:00,10.93,10.97,10.92,10.96,117052.0,9.9764,10.0129,9.9673,10.0038,117052.0
2023-08-24 15:00:00,10.96,10.98,10.95,10.96,92374.0,10.0038,10.022,9.9946,10.0038,92374.0
2023-08-24 15:10:00,10.96,10.98,10.96,10.97,73430.0,10.0038,10.022,10.0038,10.0129,73430.0
2023-08-24 15:20:00,10.97,10.99,10.96,10.99,604333.0,10.0129,10.0312,10.0038,10.0312,604333.0
2023-08-24 15:30:00,10.99,11.0,10.98,10.98,134540.0,10.0312,10.0403,10.022,10.022,134540.0
2023-08-24 15:40:00,10.98,10.99,10.95,10.96,201192.0,10.022,10.0312,9.9946,10.0038,201192.0
2023-08-24 15:50:00,10.96,10.98,10.94,10.95,530371.0,10.0038,10.022,9.9855,9.9946,530371.0
2023-08-25 09:30:00,10.98,11.05,10.95,10.97,190510.0,10.022,10.0859,9.9946,10.0129,190510.0
2023-08-25 09:40:00,10.98,10.98,10.91,10.93,142007.0,10.022,10.022,9.9581,9.9764,142007.0
2023-08-25 09:50:00,10.93,10.93,10.85,10.88,127224.0,9.9764,9.9764,9.9034,9.9308,127224.0
2023-08-25 10:00:00,10.88,10.91,10.85,10.87,137837.0,9.9308,9.9581,9.9034,9.9216,137837.0
2023-08-25 10:10:00,10.87,10.95,10.87,10.88,138079.0,9.9216,9.9946,9.9216,9.9308,138079.0
2023-08-25 10:20:00,10.89,10.9,10.83,10.85,219897.0,9.9399,9.949,9.8851,9.9034,219897.0
2023-08-25 10:30:00,10.84,10.85,10.81,10.84,223327.0,9.8942,9.9034,9.8669,9.8942,223327.0
2023-08-25 10:40:00,10.84,10.86,10.81,10.83,218298.0,9.8942,9.9125,9.8669,9.8851,218298.0
2023-08-25 10:50:00,10.84,10.85,10.8,10.81,186581.0,9.8942,9.9034,9.8577,9.8669,186581.0
2023-08-25 11:00:00,10.8,10.86,10.78,10.85,325398.0,9.8577,9.9125,9.8395,9.9034,325398.0
2023-08-25 11:10:00,10.86,10.87,10.83,10.85,245490.0,9.9125,9.9216,9.8851,9.9034,245490.0
2023-08-25 11:20:00,10.85,10.92,10.84,10.92,211132.0,9.9034,9.9673,9.8942,9.9673,211132.0
2023-08-25 11:30:00,10.92,10.94,10.88,10.93,280963.0,9.9673,9.9855,9.9308,9.9764,280963.0
2023-08-25 11:40:00,10.93,10.93,10.9,10.92,146627.0,9.9764,9.9764,9.949,9.9673,146627.0
2023-08-25 11:50:00,10.92,10.93,10.89,10.91,164273.0,9.9673,9.9764,9.9399,9.9581,164273.0
2023-08-25 12:00:00,10.9,10.91,10.87,10.88,204153.0,9.949,9.9581,9.9216,9.9308,204153.0
2023-08-25 12:10:00,10.88,10.89,10.86,10.88,153150.0,9.9308,9.9399,9.9125,9.9308,153150.0
2023-08-25 12:20:00,10.88,10.93,10.87,10.92,193503.0,9.9308,9.9764,9.9216,9.9673,193503.0
2023-08-25 12:30:00,10.92,10.93,10.89,10.9,179636.0,9.9673,9.9764,9.9399,9.949,179636.0
2023-08-25 12:40:00,10.9,10.91,10.87,10.89,244014.0,9.949,9.9581,9.9216,9.9399,244014.0
2023-08-25 12:50:00,10.89,10.9,10.86,10.88,214152.0,9.9399,9.949,9.9125,9.9308,214152.0
2023-08-25 13:00:00,10.88,10.9,10.85,10.86,225662.0,9.9308,9.949,9.9034,9.9125,225662.0
2023-08-25 13:10:00,10.85,10.87,10.83,10.84,215725.0,9.9034,9.9216,9.8851,9.8942,215725.0
2023-08-25 13:20:00,10.84,10.84,10.81,10.83,328307.0,9.8942,9.8942,9.8669,9.8851,328307.0
2023-08-25 13:30:00,10.83,10.84,10.8,10.8,148389.0,9.8851,9.8942,9.8577,9.8577,148389.0
2023-08-25 13:40:00,10.8,10.81,10.78,10.79,142984.0,9.8577,9.8669,9.8395,9.8486,142984.0
2023-08-25 13:50:00,10.79,10.84,10.79,10.83,104100.0,9.8486,9.8942,9.8486,9.8851,104100.0
2023-08-25 14:00:00,10.83,10.86,10.82,10.85,127359.0,9.8851,9.9125,9.876,9.9034,127359.0
2023-08-25 14:10:00,10.85,10.87,10.84,10.87,198207.0,9.9034,9.9216,9.8942,9.9216,198207.0
2023-08-25 14:20:00,10.87,10.88,10.85,10.88,222700.0,9.9216,9.9308,9.9034,9.9308,222700.0
2023-08-25 14:30:00,10.88,10.91,10.88,10.89,186757.0,9.9308,9.9581,9.9308,9.9399,186757.0
2023-08-25 14:40:00,10.9,10.91,10.88,10.9,128507.0,9.949,9.9581,9.9308,9.949,128507.0
2023-08-25 14:50:00,10.9,10.92,10.89,10.9,108803.0,9.949,9.9673,9.9399,9.949,108803.0
2023-08-25 15:00:00,10.9,10.92,10.88,10.9,142002.0,9.949,9.9673,9.9308,9.949,142002.0
2023-08-25 15:10:00,10.91,10.91,10.89,10.89,120419.0,9.9581,9.9581,9.9399,9.9399,120419.0
2023-08-25 15:20:00,10.89,10.91,10.89,10.9,90247.0,9.9399,9.9581,9.9399,9.949,90247.0
2023-08-25 15:30:00,10.91,10.91,10.88,10.9,207048.0,9.9581,9.9581,9.9308,9.949,207048.0
2023-08-25 15:40:00,10.9,10.91,10.87,10.88,264913.0,9.949,9.9581,9.9216,9.9308,264913.0
2023-08-25 15:50:00,10.87,10.87,10.85,10.86,548569.0,9.9216,9.9216,9.9034,9.9125,548569.0
2023-08-28 09:30:00,10.94,11.01,10.89,10.97,223410.0,9.9855,10.0494,9.9399,10.0129,223410.0
2023-08-28 09:40:00,10.98,11.03,10.97,11.02,164818.0,10.022,10.0677,10.0129,10.0585,164818.0
2023-08-28 09:50:00,11.02,11.07,11.02,11.06,113488.0,10.0585,10.1042,10.0585,10.0951,113488.0
2023-08-28 10:00:00,11.06,11.09,11.05,11.07,277846.0,10.0951,10.1224,10.0859,10.1042,277846.0
2023-08-28 10:10:00,11.08,11.08,11.03,11.07,170518.0,10.1133,10.1133,10.0677,10.1042,170518.0
2023-08-28 10:20:00,11.07,11.09,11.05,11.08,157349.0,10.1042,10.1224,10.0859,10.1133,157349.0
2023-08-28 10:30:00,11.08,11.09,11.05,11.07,110033.0,10.1133,10.1224,10.0859,10.1042,110033.0
2023-08-28 10:40:00,11.07,11.09,11.04,11.05,217379.0,10.1042,10.1224,10.0768,10.0859,217379.0
2023-08-28 10:50:00,11.05,11.06,11.03,11.04,115023.0,10.0859,10.0951,10.0677,10.0768,115023.0
2023-08-28 11:00:00,11.04,11.05,11.0,11.03,162434.0,10.0768,10.0859,10.0403,10.0677,162434.0
2023-08-28 11:10:00,11.03,11.03,11.0,11.01,55297.0,10.0677,10.0677,10.0403,10.0494,55297.0
2023-08-28 11:20:00,11.01,11.03,10.99,11.02,189587.0,10.0494,10.0677,10.0312,10.0585,189587.0
2023-08-28 11:30:00,11.02,11.05,11.01,11.05,209748.0,10.0585,10.0859,10.0494,10.0859,209748.0
2023-08-28 11:40:00,11.05,11.05,11.02,11.04,206989.0,10.0859,10.0859,10.0585,10.0768,206989.0
2023-08-28 11:50:00,11.04,11.04,11.01,11.02,185610.0,10.0768,10.0768,10.0494,10.0585,185610.0
2023-08-28 12:00:00,11.03,11.05,11.02,11.04,101759.0,10.0677,10.0859,10.0585,10.0768,101759.0
2023-08-28 12:10:00,11.04,11.07,11.03,11.03,160616.0,10.0768,10.1042,10.0677,10.0677,160616.0
2023-08-28 12:20:00,11.03,11.04,11.01,11.03,90115.0,10.0677,10.0768,10.0494,10.0677,90115.0
2023-08-28 12:30:00,11.04,11.04,11.03,11.04,37072.0,10.0768,10.0768,10.0677,10.0768,37072.0
2023-08-28 12:40:00,11.03,11.06,11.03,11.04,61451.0,10.0677,10.0951,10.0677,10.0768,61451.0
2023-08-28 12:50:00,11.04,11.05,11.04,11.05,48243.0,10.0768,10.0859,10.0768,10.0859,48243.0
2023-08-28 13:00:00,11.05,11.06,11.04,11.04,121738.0,10.0859,10.0951,10.0768,10.0768,121738.0
2023-08-28 13:10:00,11.05,11.05,11.03,11.03,32115.0,10.0859,10.0859,10.0677,10.0677,32115.0
2023-08-28 13:20:00,11.04,11.05,11.03,11.04,35636.0,10.0768,10.0859,10.0677,10.0768,35636.0
2023-08-28 13:30:00,11.04,11.05,11.02,11.04,250710.0,10.0768,10.0859,10.0585,10.0768,250710.0
2023-08-28 13:40:00,11.04,11.04,11.02,11.03,67008.0,10.0768,10.0768,10.0585,10.0677,67008.0
2023-08-28 13:50:00,11.03,11.04,11.0,11.01,100016.0,10.0677,10.0768,10.0403,10.0494,100016.0
2023-08-28 14:00:00,11.01,11.02,10.99,11.02,89420.0,10.0494,10.0585,10.0312,10.0585,89420.0
2023-08-28 14:10:00,11.01,11.01,10.99,11.0,102618.0,10.0494,10.0494,10.0312,10.0403,102618.0
2023-08-28 14:20:00,11.0,11.01,10.99,11.0,55310.0,10.0403,10.0494,10.0312,10.0403,55310.0
2023-08-28 14:30:00,11.0,11.02,10.99,10.99,153423.0,10.0403,10.0585,10.0312,10.0312,153423.0
2023-08-28 14:40:00,11.0,11.0,10.98,11.0,61632.0,10.0403,10.0403,10.022,10.0403,61632.0
2023-08-28 14:50:00,11.0,11.01,10.99,11.0,66902.0,10.0403,10.0494,10.0312,10.0403,66902.0
2023-08-28 15:00:00,11.0,11.01,10.98,11.01,135759.0,10.0403,10.0494,10.022,10.0494,135759.0
2023-08-28 15:10:00,11.01,11.01,10.99,11.0,103572.0,10.0494,10.0494,10.0312,10.0403,103572.0
2023-08-28 15:20:00,11.0,11.01,10.98,11.0,264637.0,10.0403,10.0494,10.022,10.0403,264637.0
2023-08-28 15:30:00,11.0,11.01,10.99,11.0,152856.0,10.0403,10.0494,10.0312,10.0403,152856.0
2023-08-28 15:40:00,10.99,11.03,10.99,11.01,236539.0,10.0312,10.0677,10.0312,10.0494,236539.0
2023-08-28 15:50:00,11.01,11.02,11.0,11.01,323233.0,10.0494,10.0585,10.0403,10.0494,323233.0
2023-08-29 09:30:00,11.0,11.01,10.93,10.97,238996.0,10.0403,10.0494,9.9764,10.0129,238996.0
2023-08-29 09:40:00,10.97,11.02,10.97,11.0,134760.0,10.0129,10.0585,10.0129,10.0403,134760.0
2023-08-29 09:50:00,11.0,11.01,10.98,11.01,111603.0,10.0403,10.0494,10.022,10.0494,111603.0
2023-08-29 10:00:00,11.01,11.06,11.0,11.06,197193.0,10.0494,10.0951,10.0403,10.0951,197193.0
2023-08-29 10:10:00,11.05,11.06,11.02,11.04,173398.0,10.0859,10.0951,10.0585,10.0768,173398.0
2023-08-29 10:20:00,11.04,11.06,11.03,11.04,89374.0,10.0768,10.0951,10.0677,10.0768,89374.0
2023-08-29 10:30:00,11.04,11.09,11.04,11.06,229217.0,10.0768,10.1224,10.0768,10.0951,229217.0
2023-08-29 10:40:00,11.06,11.08,11.04,11.07,187473.0,10.0951,10.1133,10.0768,10.1042,187473.0
2023-08-29 10:50:00,11.07,11.09,11.03,11.05,258520.0,10.1042,10.1224,10.0677,10.0859,258520.0
2023-08-29 11:00:00,11.05,11.06,11.02,11.05,187675.0,10.0859,10.0951,10.0585,10.0859,187675.0
2023-08-29 11:10:00,11.06,11.09,11.04,11.09,228698.0,10.0951,10.1224,10.0768,10.1224,228698.0
2023-08-29 11:20:00,11.09,11.1,11.08,11.1,84265.0,10.1224,10.1316,10.1133,10.1316,84265.0
2023-08-29 11:30:00,11.1,11.11,11.08,11.1,150547.0,10.1316,10.1407,10.1133,10.1316,150547.0
2023-08-29 11:40:00,11.1,11.11,11.08,11.11,114609.0,10.1316,10.1407,10.1133,10.1407,114609.0
2023-08-29 11:50:00,11.1,11.12,11.09,11.11,67951.0,10.1316,10.1498,10.1224,10.1407,67951.0
2023-08-29 12:00:00,11.11,11.12,11.09,11.12,92062.0,10.1407,10.1498,10.1224,10.1498,92062.0
2023-08-29 12:10:00,11.12,11.12,11.11,11.12,79245.0,10.1498,10.1498,10.1407,10.1498,79245.0
2023-08-29 12:20:00,11.12,11.14,11.11,11.13,73238.0,10.1498,10.1681,10.1407,10.1589,73238.0
2023-08-29 12:30:00,11.13,11.14,11.11,11.12,145699.0,10.1589,10.1681,10.1407,10.1498,145699.0
2023-08-29 12:40:00,11.12,11.13,11.1,11.12,164284.0,10.1498,10.1589,10.1316,10.1498,164284.0
2023-08-29 12:50:00,11.12,11.12,11.1,11.12,152740.0,10.1498,10.1498,10.1316,10.1498,152740.0
2023-08-29 13:00:00,11.12,11.13,11.11,11.13,93349.0,10.1498,10.1589,10.1407,10.1589,93349.0
2023-08-29 13:10:00,11.13,11.14,11.11,11.12,112639.0,10.1589,10.1681,10.1407,10.1498,112639.0
2023-08-29 13:20:00,11.12,11.18,11.11,11.18,181867.0,10.1498,10.2046,10.1407,10.2046,181867.0
2023-08-29 13:30:00,11.18,11.18,11.14,11.16,175573.0,10.2046,10.2046,10.1681,10.1863,175573.0
2023-08-29 13:40:00,11.16,11.16,11.14,11.16,77883.0,10.1863,10.1863,10.1681,10.1863,77883.0
2023-08-29 13:50:00,11.16,11.16,11.12,11.14,188034.0,10.1863,10.1863,10.1498,10.1681,188034.0
2023-08-29 14:00:00,11.13,11.14,11.12,11.14,115847.0,10.1589,10.1681,10.1498,10.1681,115847.0
2023-08-29 14:10:00,11.14,11.15,11.13,11.13,231402.0,10.1681,10.1772,10.1589,10.1589,231402.0
2023-08-29 14:20:00,11.13,11.15,11.12,11.13,160213.0,10.1589,10.1772,10.1498,10.1589,160213.0
2023-08-29 14:30:00,11.13,11.14,11.12,11.13,92903.0,10.1589,10.1681,10.1498,10.1589,92903.0
2023-08-29 14:40:00,11.13,11.14,11.11,11.12,187206.0,10.1589,10.1681,10.1407,10.1498,187206.0
2023-08-29 14:50:00,11.12,11.13,11.1,11.12,114259.0,10.1498,10.1589,10.1316,10.1498,114259.0
2023-08-29 15:00:00,11.12,11.13,11.1,11.1,162104.0,10.1498,10.1589,10.1316,10.1316,162104.0
2023-08-29 15:10:00,11.1,11.12,11.09,11.11,151062.0,10.1316,10.1498,10.1224,10.1407,151062.0
2023-08-29 15:20:00,11.12,11.14,11.11,11.14,91405.0,10.1498,10.1681,10.1407,10.1681,91405.0
2023-08-29 15:30:00,11.13,11.14,11.12,11.13,129985.0,10.1589,10.1681,10.1498,10.1589,129985.0
2023-08-29 15:40:00,11.13,11.16,11.13,11.13,298755.0,10.1589,10.1863,10.1589,10.1589,298755.0
2023-08-29 15:50:00,11.14,11.15,11.12,11.15,393177.0,10.1681,10.1772,10.1498,10.1772,393177.0
2023-08-30 09:30:00,11.12,11.14,11.05,11.08,313317.0,10.1498,10.1681,10.0859,10.1133,313317.0
2023-08-30 09:40:00,11.09,11.1,11.03,11.07,332859.0,10.1224,10.1316,10.0677,10.1042,332859.0
2023-08-30 09:50:00,11.08,11.11,11.07,11.11,142171.0,10.1133,10.1407,10.1042,10.1407,142171.0
2023-08-30 10:00:00,11.11,11.11,11.05,11.07,243357.0,10.1407,10.1407,10.0859,10.1042,243357.0
2023-08-30 10:10:00,11.07,11.07,11.03,11.04,211489.0,10.1042,10.1042,10.0677,10.0768,211489.0
2023-08-30 10:20:00,11.04,11.04,10.99,11.02,338577.0,10.0768,10.0768,10.0312,10.0585,338577.0
2023-08-30 10:30:00,11.02,11.05,11.01,11.03,247770.0,10.0585,10.0859,10.0494,10.0677,247770.0
2023-08-30 10:40:00,11.03,11.04,11.01,11.02,399098.0,10.0677,10.0768,10.0494,10.0585,399098.0
2023-08-30 10:50:00,11.03,11.05,11.02,11.03,274029.0,10.0677,10.0859,10.0585,10.0677,274029.0
2023-08-30 11:00:00,11.03,11.04,11.01,11.02,409221.0,10.0677,10.0768,10.0494,10.0585,409221.0
2023-08-30 11:10:00,11.03,11.03,11.02,11.02,34807.0,10.0677,10.0677,10.0585,10.0585,34807.0
2023-08-30 11:20:00,11.03,11.05,11.02,11.05,150653.0,10.0677,10.0859,10.0585,10.0859,150653.0
2023-08-30 11:30:00,11.05,11.07,11.04,11.07,147069.0,10.0859,10.1042,10.0768,10.1042,147069.0
2023-08-30 11:40:00,11.07,11.08,11.03,11.03,267261.0,10.1042,10.1133,10.0677,10.0677,267261.0
2023-08-30 11:50:00,11.04,11.08,11.02,11.07,681558.0,10.0768,10.1133,10.0585,10.1042,681558.0
2023-08-30 12:00:00,11.07,11.1,11.06,11.08,383109.0,10.1042,10.1316,10.0951,10.1133,383109.0
2023-08-30 12:10:00,11.08,11.09,11.06,11.06,226563.0,10.1133,10.1224,10.0951,10.0951,226563.0
2023-08-30 12:20:00,11.06,11.07,11.04,11.07,121027.0,10.0951,10.1042,10.0768,10.1042,121027.0
2023-08-30 12:30:00,11.07,11.07,11.05,11.05,72193.0,10.1042,10.1042,10.0859,10.0859,72193.0
2023-08-30 12:40:00,11.05,11.08,11.05,11.06,278415.0,10.0859,10.1133,10.0859,10.0951,278415.0
2023-08-30 12:50:00,11.05,11.07,11.05,11.07,152543.0,10.0859,10.1042,10.0859,10.1042,152543.0
2023-08-30 13:00:00,11.06,11.07,11.04,11.05,64749.0,10.0951,10.1042,10.0768,10.0859,64749.0
2023-08-30 13:10:00,11.04,11.05,11.03,11.04,174198.0,10.0768,10.0859,10.0677,10.0768,174198.0
2023-08-30 13:20:00,11.04,11.06,11.04,11.05,86122.0,10.0768,10.0951,10.0768,10.0859,86122.0
2023-08-30 13:30:00,11.05,11.05,11.04,11.04,64839.0,10.0859,10.0859,10.0768,10.0768,64839.0
2023-08-30 13:40:00,11.05,11.05,11.03,11.04,297987.0,10.0859,10.0859,10.0677,10.0768,297987.0
2023-08-30 13:50:00,11.03,11.04,11.0,11.02,178352.0,10.0677,10.0768,10.0403,10.0585,178352.0
2023-08-30 14:00:00,11.02,11.02,11.0,11.01,356851.0,10.0585,10.0585,10.0403,10.0494,356851.0
2023-08-30 14:10:00,11.01,11.03,11.0,11.01,177907.0,10.0494,10.0677,10.0403,10.0494,177907.0
2023-08-30 14:20:00,11.02,11.02,11.0,11.01,149230.0,10.0585,10.0585,10.0403,10.0494,149230.0
2023-08-30 14:30:00,11.01,11.01,11.0,11.01,96032.0,10.0494,10.0494,10.0403,10.0494,96032.0
2023-08-30 14:40:00,11.01,11.02,11.0,11.02,66278.0,10.0494,10.0585,10.0403,10.0585,66278.0
2023-08-30 14:50:00,11.02,11.02,11.0,11.02,162853.0,10.0585,10.0585,10.0403,10.0585,162853.0
2023-08-30 15:00:00,11.02,11.02,11.0,11.01,303233.0,10.0585,10.0585,10.0403,10.0494,303233.0
2023-08-30 15:10:00,11.01,11.01,11.0,11.01,109058.0,10.0494,10.0494,10.0403,10.0494,109058.0
2023-08-30 15:20:00,11.01,11.02,11.0,11.02,200627.0,10.0494,10.0585,10.0403,10.0585,200627.0
2023-08-30 15:30:00,11.02,11.02,11.0,11.01,209972.0,10.0585,10.0585,10.0403,10.0494,209972.0
2023-08-30 15:40:00,11.0,11.02,11.0,11.01,390890.0,10.0403,10.0585,10.0403,10.0494,390890.0
2023-08-30 15:50:00,11.0,11.01,10.99,11.01,1130562.0,10.0403,10.0494,10.0312,10.0494,1130562.0
2023-08-31 09:30:00,11.04,11.1,11.01,11.05,183229.0,10.0768,10.1316,10.0494,10.0859,183229.0
2023-08-31 09:40:00,11.06,11.08,11.0,11.07,105578.0,10.0951,10.1133,10.0403,10.1042,105578.0
2023-08-31 09:50:00,11.07,11.11,11.06,11.1,204245.0,10.1042,10.1407,10.0951,10.1316,204245.0
2023-08-31 10:00:00,11.1,11.11,11.08,11.1,127953.0,10.1316,10.1407,10.1133,10.1316,127953.0
2023-08-31 10:10:00,11.11,11.12,11.1,11.12,134790.0,10.1407,10.1498,10.1316,10.1498,134790.0
2023-08-31 10:20:00,11.12,11.13,11.09,11.13,178727.0,10.1498,10.1589,10.1224,10.1589,178727.0
2023-08-31 10:30:00,11.12,11.16,11.12,11.16,452531.0,10.1498,10.1863,10.1498,10.1863,452531.0
2023-08-31 10:40:00,11.16,11.17,11.15,11.17,119405.0,10.1863,10.1955,10.1772,10.1955,119405.0
2023-08-31 10:50:00,11.17,11.18,11.13,11.18,291420.0,10.1955,10.2046,10.1589,10.2046,291420.0
2023-08-31 11:00:00,11.17,11.18,11.14,11.16,200580.0,10.1955,10.2046,10.1681,10.1863,200580.0
2023-08-31 11:10:00,11.16,11.16,11.13,11.13,110108.0,10.1863,10.1863,10.1589,10.1589,110108.0
2023-08-31 11:20:00,11.13,11.17,11.13,11.17,162273.0,10.1589,10.1955,10.1589,10.1955,162273.0
2023-08-31 11:30:00,11.16,11.17,11.13,11.14,140625.0,10.1863,10.1955,10.1589,10.1681,140625.0
2023-08-31 11:40:00,11.13,11.16,11.12,11.13,186806.0,10.1589,10.1863,10.1498,10.1589,186806.0
2023-08-31 11:50:00,11.13,11.14,11.12,11.13,85558.0,10.1589,10.1681,10.1498,10.1589,85558.0
2023-08-31 12:00:00,11.13,11.14,11.12,11.13,49630.0,10.1589,10.1681,10.1498,10.1589,49630.0
2023-08-31 12:10:00,11.13,11.14,11.13,11.13,72648.0,10.1589,10.1681,10.1589,10.1589,72648.0
2023-08-31 12:20:00,11.13,11.14,11.11,11.13,88142.0,10.1589,10.1681,10.1407,10.1589,88142.0
2023-08-31 12:30:00,11.13,11.13,11.1,11.1,85930.0,10.1589,10.1589,10.1316,10.1316,85930.0
2023-08-31 12:40:00,11.09,11.1,11.07,11.08,46382.0,10.1224,10.1316,10.1042,10.1133,46382.0
2023-08-31 12:50:00,11.07,11.08,11.06,11.07,298990.0,10.1042,10.1133,10.0951,10.1042,298990.0
2023-08-31 13:00:00,11.07,11.09,11.06,11.09,130173.0,10.1042,10.1224,10.0951,10.1224,130173.0
2023-08-31 13:10:00,11.09,11.1,11.08,11.1,61005.0,10.1224,10.1316,10.1133,10.1316,61005.0
2023-08-31 13:20:00,11.1,11.1,11.09,11.1,60473.0,10.1316,10.1316,10.1224,10.1316,60473.0
2023-08-31 13:30:00,11.1,11.12,11.1,11.11,120750.0,10.1316,10.1498,10.1316,10.1407,120750.0
2023-08-31 13:40:00,11.11,11.11,11.1,11.11,43716.0,10.1407,10.1407,10.1316,10.1407,43716.0
2023-08-31 13:50:00,11.11,11.11,11.1,11.11,36604.0,10.1407,10.1407,10.1316,10.1407,36604.0
2023-08-31 14:00:00,11.11,11.11,11.1,11.11,39018.0,10.1407,10.1407,10.1316,10.1407,39018.0
2023-08-31 14:10:00,11.11,11.13,11.1,11.12,100662.0,10.1407,10.1589,10.1316,10.1498,100662.0
2023-08-31 14:20:00,11.12,11.12,11.11,11.12,51831.0,10.1498,10.1498,10.1407,10.1498,51831.0
2023-08-31 14:30:00,11.12,11.12,11.09,11.11,189120.0,10.1498,10.1498,10.1224,10.1407,189120.0
2023-08-31 14:40:00,11.11,11.11,11.07,11.08,149982.0,10.1407,10.1407,10.1042,10.1133,149982.0
2023-08-31 14:50:00,11.08,11.08,11.06,11.07,99044.0,10.1133,10.1133,10.0951,10.1042,99044.0
2023-08-31 15:00:00,11.07,11.07,11.05,11.06,91477.0,10.1042,10.1042,10.0859,10.0951,91477.0
2023-08-31 15:10:00,11.05,11.07,11.05,11.07,104610.0,10.0859,10.1042,10.0859,10.1042,104610.0
2023-08-31 15:20:00,11.07,11.08,11.06,11.08,95652.0,10.1042,10.1133,10.0951,10.1133,95652.0
2023-08-31 15:30:00,11.07,11.08,11.06,11.08,274703.0,10.1042,10.1133,10.0951,10.1133,274703.0
2023-08-31 15:40:00,11.08,11.13,11.07,11.13,207476.0,10.1133,10.1589,10.1042,10.1589,207476.0
2023-08-31 15:50:00,11.13,11.13,11.09,11.1,1603726.0,10.1589,10.1589,10.1224,10.1316,1603726.0
2023-09-01 09:30:00,11.2,11.29,11.19,11.29,304494.0,10.2228,10.305,10.2137,10.305,304494.0
2023-09-01 09:40:00,11.28,11.29,11.23,11.25,173474.0,10.2959,10.305,10.2502,10.2685,173474.0
2023-09-01 09:50:00,11.25,11.3,11.23,11.29,153030.0,10.2685,10.3141,10.2502,10.305,153030.0
2023-09-01 10:00:00,11.29,11.33,11.27,11.3,191874.0,10.305,10.3415,10.2867,10.3141,191874.0
2023-09-01 10:10:00,11.29,11.31,11.26,11.27,70758.0,10.305,10.3232,10.2776,10.2867,70758.0
2023-09-01 10:20:00,11.27,11.28,11.23,11.26,274807.0,10.2867,10.2959,10.2502,10.2776,274807.0
2023-09-01 10:30:00,11.25,11.28,11.24,11.28,588130.0,10.2685,10.2959,10.2593,10.2959,588130.0
2023-09-01 10:40:00,11.28,11.28,11.23,11.23,260556.0,10.2959,10.2959,10.2502,10.2502,260556.0
2023-09-01 10:50:00,11.23,11.27,11.23,11.24,189007.0,10.2502,10.2867,10.2502,10.2593,189007.0
2023-09-01 11:00:00,11.23,11.24,11.21,11.21,117775.0,10.2502,10.2593,10.232,10.232,117775.0
2023-09-01 11:10:00,11.21,11.23,11.2,11.22,127734.0,10.232,10.2502,10.2228,10.2411,127734.0
2023-09-01 11:20:00,11.21,11.23,11.19,11.23,206996.0,10.232,10.2502,10.2137,10.2502,206996.0
2023-09-01 11:30:00,11.23,11.24,11.21,11.22,103695.0,10.2502,10.2593,10.232,10.2411,103695.0
2023-09-01 11:40:00,11.22,11.22,11.2,11.2,50012.0,10.2411,10.2411,10.2228,10.2228,50012.0
2023-09-01 11:50:00,11.21,11.23,11.2,11.21,114248.0,10.232,10.2502,10.2228,10.232,114248.0
2023-09-01 12:00:00,11.21,11.23,11.2,11.22,167230.0,10.232,10.2502,10.2228,10.2411,167230.0
2023-09-01 12:10:00,11.22,11.24,11.21,11.23,149847.0,10.2411,10.2593,10.232,10.2502,149847.0
2023-09-01 12:20:00,11.24,11.25,11.23,11.24,177332.0,10.2593,10.2685,10.2502,10.2593,177332.0
2023-09-01 12:30:00,11.24,11.25,11.23,11.24,262903.0,10.2593,10.2685,10.2502,10.2593,262903.0
2023-09-01 12:40:00,11.24,11.25,11.21,11.24,232837.0,10.2593,10.2685,10.232,10.2593,232837.0
2023-09-01 12:50:00,11.24,11.25,11.21,11.23,292483.0,10.2593,10.2685,10.232,10.2502,292483.0
2023-09-01 13:00:00,11.23,11.25,11.21,11.25,151001.0,10.2502,10.2685,10.232,10.2685,151001.0
2023-09-01 13:10:00,11.25,11.25,11.24,11.25,79793.0,10.2685,10.2685,10.2593,10.2685,79793.0
2023-09-01 13:20:00,11.25,11.25,11.22,11.23,91908.0,10.2685,10.2685,10.2411,10.2502,91908.0
2023-09-01 13:30:00,11.22,11.24,11.22,11.24,133529.0,10.2411,10.2593,10.2411,10.2593,133529.0
2023-09-01 13:40:00,11.24,11.24,11.22,11.23,195954.0,10.2593,10.2593,10.2411,10.2502,195954.0
2023-09-01 13:50:00,11.23,11.23,11.22,11.23,33366.0,10.2502,10.2502,10.2411,10.2502,33366.0
2023-09-01 14:00:00,11.23,11.24,11.22,11.24,99488.0,10.2502,10.2593,10.2411,10.2593,99488.0
2023-09-01 14:10:00,11.24,11.24,11.23,11.23,52980.0,10.2593,10.2593,10.2502,10.2502,52980.0
2023-09-01 14:20:00,11.24,11.24,11.21,11.23,138085.0,10.2593,10.2593,10.232,10.2502,138085.0
2023-09-01 14:30:00,11.23,11.23,11.21,11.21,72126.0,10.2502,10.2502,10.232,10.232,72126.0
2023-09-01 14:40:00,11.21,11.22,11.21,11.21,40022.0,10.232,10.2411,10.232,10.232,40022.0
2023-09-01 14:50:00,11.21,11.22,11.21,11.22,73711.0,10.232,10.2411,10.232,10.2411,73711.0
2023-09-01 15:00:00,11.22,11.22,11.21,11.21,58523.0,10.2411,10.2411,10.232,10.232,58523.0
2023-09-01 15:10:00,11.21,11.22,11.18,11.2,453497.0,10.232,10.2411,10.2046,10.2228,453497.0
2023-09-01 15:20:00,11.2,11.22,11.19,11.21,102519.0,10.2228,10.2411,10.2137,10.232,102519.0
2023-09-01 15:30:00,11.21,11.22,11.2,11.21,147923.0,10.232,10.2411,10.2228,10.232,147923.0
2023-09-01 15:40:00,11.21,11.22,11.19,11.2,191268.0,10.232,10.2411,10.2137,10.2228,191268.0
2023-09-01 15:50:00,11.19,11.22,11.19,11.21,468428.0,10.2137,10.2411,10.2137,10.232,468428.0
2023-09-05 09:30:00,11.17,11.35,11.17,11.21,421348.0,10.1955,10.3597,10.1955,10.232,421348.0
2023-09-05 09:40:00,11.2,11.23,11.18,11.21,157217.0,10.2228,10.2502,10.2046,10.232,157217.0
2023-09-05 09:50:00,11.21,11.28,11.18,11.27,417991.0,10.232,10.2959,10.2046,10.2867,417991.0
2023-09-05 10:00:00,11.27,11.3,11.24,11.29,1109428.0,10.2867,10.3141,10.2593,10.305,1109428.0
2023-09-05 10:10:00,11.3,11.33,11.28,11.31,517710.0,10.3141,10.3415,10.2959,10.3232,517710.0
2023-09-05 10:20:00,11.31,11.32,11.28,11.3,328221.0,10.3232,10.3324,10.2959,10.3141,328221.0
2023-09-05 10:30:00,11.29,11.31,11.24,11.27,229680.0,10.305,10.3232,10.2593,10.2867,229680.0
2023-09-05 10:40:00,11.27,11.28,11.22,11.24,628034.0,10.2867,10.2959,10.2411,10.2593,628034.0
2023-09-05 10:50:00,11.23,11.25,11.21,11.25,305384.0,10.2502,10.2685,10.232,10.2685,305384.0
2023-09-05 11:00:00,11.25,11.28,11.24,11.27,335578.0,10.2685,10.2959,10.2593,10.2867,335578.0
2023-09-05 11:10:00,11.27,11.27,11.24,11.27,228600.0,10.2867,10.2867,10.2593,10.2867,228600.0
2023-09-05 11:20:00,11.26,11.27,11.23,11.23,235878.0,10.2776,10.2867,10.2502,10.2502,235878.0
2023-09-05 11:30:00,11.23,11.24,11.21,11.21,314407.0,10.2502,10.2593,10.232,10.232,314407.0
2023-09-05 11:40:00,11.22,11.22,11.18,11.2,253476.0,10.2411,10.2411,10.2046,10.2228,253476.0
2023-09-05 11:50:00,11.2,11.21,11.18,11.18,119473.0,10.2228,10.232,10.2046,10.2046,119473.0
2023-09-05 12:00:00,11.19,11.2,11.17,11.2,103207.0,10.2137,10.2228,10.1955,10.2228,103207.0
2023-09-05 12:10:00,11.2,11.21,11.19,11.2,116356.0,10.2228,10.232,10.2137,10.2228,116356.0
2023-09-05 12:20:00,11.2,11.22,11.19,11.21,251066.0,10.2228,10.2411,10.2137,10.232,251066.0
2023-09-05 12:30:00,11.22,11.23,11.21,11.23,227841.0,10.2411,10.2502,10.232,10.2502,227841.0
2023-09-05 12:40:00,11.23,11.23,11.2,11.21,219434.0,10.2502,10.2502,10.2228,10.232,219434.0
2023-09-05 12:50:00,11.21,11.22,11.18,11.19,209218.0,10.232,10.2411,10.2046,10.2137,209218.0
2023-09-05 13:00:00,11.2,11.2,11.16,11.16,99287.0,10.2228,10.2228,10.1863,10.1863,99287.0
2023-09-05 13:10:00,11.17,11.19,11.16,11.17,198080.0,10.1955,10.2137,10.1863,10.1955,198080.0
2023-09-05 13:20:00,11.17,11.18,11.15,11.16,89115.0,10.1955,10.2046,10.1772,10.1863,89115.0
2023-09-05 13:30:00,11.17,11.18,11.16,11.18,105565.0,10.1955,10.2046,10.1863,10.2046,105565.0
2023-09-05 13:40:00,11.18,11.19,11.17,11.19,60213.0,10.2046,10.2137,10.1955,10.2137,60213.0
2023-09-05 13:50:00,11.19,11.19,11.18,11.18,81917.0,10.2137,10.2137,10.2046,10.2046,81917.0
2023-09-05 14:00:00,11.19,11.19,11.16,11.18,220916.0,10.2137,10.2137,10.1863,10.2046,220916.0
2023-09-05 14:10:00,11.18,11.19,11.16,11.18,250853.0,10.2046,10.2137,10.1863,10.2046,250853.0
2023-09-05 14:20:00,11.18,11.18,11.17,11.18,50705.0,10.2046,10.2046,10.1955,10.2046,50705.0
2023-09-05 14:30:00,11.18,11.18,11.17,11.18,48754.0,10.2046,10.2046,10.1955,10.2046,48754.0
2023-09-05 14:40:00,11.18,11.19,11.17,11.19,87024.0,10.2046,10.2137,10.1955,10.2137,87024.0
2023-09-05 14:50:00,11.19,11.2,11.18,11.19,227104.0,10.2137,10.2228,10.2046,10.2137,227104.0
2023-09-05 15:00:00,11.2,11.2,11.17,11.19,211555.0,10.2228,10.2228,10.1955,10.2137,211555.0
2023-09-05 15:10:00,11.19,11.19,11.17,11.19,106487.0,10.2137,10.2137,10.1955,10.2137,106487.0
2023-09-05 15:20:00,11.19,11.2,11.17,11.18,140004.0,10.2137,10.2228,10.1955,10.2046,140004.0
2023-09-05 15:30:00,11.18,11.19,11.17,11.18,269323.0,10.2046,10.2137,10.1955,10.2046,269323.0
2023-09-05 15:40:00,11.18,11.18,11.15,11.17,227978.0,10.2046,10.2046,10.1772,10.1955,227978.0
2023-09-05 15:50:00,11.16,11.17,11.15,11.16,518162.0,10.1863,10.1955,10.1772,10.1863,518162.0
2023-09-06 09:30:00,11.09,11.09,11.01,11.02,407460.0,10.1224,10.1224,10.0494,10.0585,407460.0
2023-09-06 09:40:00,11.01,11.09,11.01,11.05,310555.0,10.0494,10.1224,10.0494,10.0859,310555.0
2023-09-06 09:50:00,11.05,11.05,10.99,10.99,325006.0,10.0859,10.0859,10.0312,10.0312,325006.0
2023-09-06 10:00:00,10.98,11.05,10.96,11.02,249832.0,10.022,10.0859,10.0038,10.0585,249832.0
2023-09-06 10:10:00,11.02,11.04,11.0,11.01,223589.0,10.0585,10.0768,10.0403,10.0494,223589.0
2023-09-06 10:20:00,11.02,11.02,10.95,10.95,166567.0,10.0585,10.0585,9.9946,9.9946,166567.0
2023-09-06 10:30:00,10.96,10.98,10.94,10.94,264854.0,10.0038,10.022,9.9855,9.9855,264854.0
2023-09-06 10:40:00,10.95,10.95,10.91,10.93,182091.0,9.9946,9.9946,9.9581,9.9764,182091.0
2023-09-06 10:50:00,10.92,10.94,10.9,10.93,248975.0,9.9673,9.9855,9.949,9.9764,248975.0
2023-09-06 11:00:00,10.93,10.95,10.92,10.94,166334.0,9.9764,9.9946,9.9673,9.9855,166334.0
2023-09-06 11:10:00,10.94,10.97,10.93,10.96,316916.0,9.9855,10.0129,9.9764,10.0038,316916.0
2023-09-06 11:20:00,10.96,10.96,10.93,10.95,398945.0,10.0038,10.0038,9.9764,9.9946,398945.0
2023-09-06 11:30:00,10.95,10.95,10.91,10.92,319000.0,9.9946,9.9946,9.9581,9.9673,319000.0
2023-09-06 11:40:00,10.92,10.93,10.88,10.93,290531.0,9.9673,9.9764,9.9308,9.9764,290531.0
2023-09-06 11:50:00,10.93,10.94,10.91,10.92,171939.0,9.9764,9.9855,9.9581,9.9673,171939.0
2023-09-06 12:00:00,10.92,10.93,10.91,10.92,198122.0,9.9673,9.9764,9.9581,9.9673,198122.0
2023-09-06 12:10:00,10.91,10.92,10.91,10.91,61606.0,9.9581,9.9673,9.9581,9.9581,61606.0
2023-09-06 12:20:00,10.92,10.93,10.9,10.92,284766.0,9.9673,9.9764,9.949,9.9673,284766.0
2023-09-06 12:30:00,10.92,10.94,10.91,10.94,150099.0,9.9673,9.9855,9.9581,9.9855,150099.0
2023-09-06 12:40:00,10.94,10.94,10.92,10.93,174984.0,9.9855,9.9855,9.9673,9.9764,174984.0
2023-09-06 12:50:00,10.93,10.93,10.89,10.89,265501.0,9.9764,9.9764,9.9399,9.9399,265501.0
2023-09-06 13:00:00,10.89,10.9,10.87,10.88,215918.0,9.9399,9.949,9.9216,9.9308,215918.0
2023-09-06 13:10:00,10.88,10.89,10.87,10.88,146102.0,9.9308,9.9399,9.9216,9.9308,146102.0
2023-09-06 13:20:00,10.88,10.88,10.85,10.86,229642.0,9.9308,9.9308,9.9034,9.9125,229642.0
2023-09-06 13:30:00,10.86,10.87,10.85,10.86,159595.0,9.9125,9.9216,9.9034,9.9125,159595.0
2023-09-06 13:40:00,10.86,10.87,10.85,10.86,213332.0,9.9125,9.9216,9.9034,9.9125,213332.0
2023-09-06 13:50:00,10.86,10.86,10.85,10.86,88573.0,9.9125,9.9125,9.9034,9.9125,88573.0
2023-09-06 14:00:00,10.85,10.88,10.84,10.86,189286.0,9.9034,9.9308,9.8942,9.9125,189286.0
2023-09-06 14:10:00,10.86,10.87,10.84,10.85,215674.0,9.9125,9.9216,9.8942,9.9034,215674.0
2023-09-06 14:20:00,10.86,10.89,10.84,10.88,206474.0,9.9125,9.9399,9.8942,9.9308,206474.0
2023-09-06 14:30:00,10.88,10.91,10.87,10.91,201675.0,9.9308,9.9581,9.9216,9.9581,201675.0
2023-09-06 14:40:00,10.91,10.93,10.9,10.92,228946.0,9.9581,9.9764,9.949,9.9673,228946.0
2023-09-06 14:50:00,10.92,10.93,10.9,10.91,352876.0,9.9673,9.9764,9.949,9.9581,352876.0
2023-09-06 15:00:00,10.91,10.91,10.89,10.91,194201.0,9.9581,9.9581,9.9399,9.9581,194201.0
2023-09-06 15:10:00,10.9,10.93,10.9,10.92,336673.0,9.949,9.9764,9.949,9.9673,336673.0
2023-09-06 15:20:00,10.92,10.93,10.91,10.92,171788.0,9.9673,9.9764,9.9581,9.9673,171788.0
2023-09-06 15:30:00,10.92,10.94,10.92,10.93,539636.0,9.9673,9.9855,9.9673,9.9764,539636.0
2023-09-06 15:40:00,10.93,10.93,10.89,10.91,371815.0,9.9764,9.9764,9.9399,9.9581,371815.0
2023-09-06 15:50:00,10.91,10.92,10.89,10.91,1039934.0,9.9581,9.9673,9.9399,9.9581,1039934.0
2023-09-07 09:30:00,10.86,11.0,10.86,10.96,257728.0,9.9125,10.0403,9.9125,10.0038,257728.0
2023-09-07 09:40:00,10.96,10.96,10.92,10.94,208976.0,10.0038,10.0038,9.9673,9.9855,208976.0
2023-09-07 09:50:00,10.94,10.95,10.84,10.85,501946.0,9.9855,9.9946,9.8942,9.9034,501946.0
2023-09-07 10:00:00,10.85,10.87,10.82,10.83,388188.0,9.9034,9.9216,9.876,9.8851,388188.0
2023-09-07 10:10:00,10.83,10.83,10.77,10.78,280204.0,9.8851,9.8851,9.8304,9.8395,280204.0
2023-09-07 10:20:00,10.78,10.82,10.78,10.82,330521.0,9.8395,9.876,9.8395,9.876,330521.0
2023-09-07 10:30:00,10.82,10.84,10.81,10.82,190984.0,9.876,9.8942,9.8669,9.876,190984.0
2023-09-07 10:40:00,10.82,10.87,10.81,10.84,283304.0,9.876,9.9216,9.8669,9.8942,283304.0
2023-09-07 10:50:00,10.85,10.86,10.83,10.85,176257.0,9.9034,9.9125,9.8851,9.9034,176257.0
2023-09-07 11:00:00,10.86,10.86,10.83,10.84,191027.0,9.9125,9.9125,9.8851,9.8942,191027.0
2023-09-07 11:10:00,10.84,10.84,10.74,10.78,2246067.0,9.8942,9.8942,9.803,9.8395,2246067.0
2023-09-07 11:20:00,10.77,10.79,10.73,10.75,791367.0,9.8304,9.8486,9.7938,9.8121,791367.0
2023-09-07 11:30:00,10.75,10.76,10.72,10.72,143023.0,9.8121,9.8212,9.7847,9.7847,143023.0
2023-09-07 11:40:00,10.72,10.74,10.7,10.71,306576.0,9.7847,9.803,9.7665,9.7756,306576.0
2023-09-07 11:50:00,10.71,10.73,10.7,10.72,414242.0,9.7756,9.7938,9.7665,9.7847,414242.0
2023-09-07 12:00:00,10.72,10.76,10.71,10.75,176354.0,9.7847,9.8212,9.7756,9.8121,176354.0
2023-09-07 12:10:00,10.74,10.76,10.7,10.71,444232.0,9.803,9.8212,9.7665,9.7756,444232.0
2023-09-07 12:20:00,10.71,10.72,10.7,10.71,188278.0,9.7756,9.7847,9.7665,9.7756,188278.0
2023-09-07 12:30:00,10.71,10.72,10.68,10.68,521597.0,9.7756,9.7847,9.7482,9.7482,521597.0
2023-09-07 12:40:00,10.68,10.7,10.67,10.69,687141.0,9.7482,9.7665,9.7391,9.7573,687141.0
2023-09-07 12:50:00,10.69,10.69,10.66,10.68,197409.0,9.7573,9.7573,9.7299,9.7482,197409.0
2023-09-07 13:00:00,10.68,10.7,10.67,10.69,226207.0,9.7482,9.7665,9.7391,9.7573,226207.0
2023-09-07 13:10:00,10.69,10.72,10.69,10.71,123230.0,9.7573,9.7847,9.7573,9.7756,123230.0
2023-09-07 13:20:00,10.72,10.73,10.7,10.73,126702.0,9.7847,9.7938,9.7665,9.7938,126702.0
2023-09-07 13:30:00,10.72,10.74,10.72,10.74,122913.0,9.7847,9.803,9.7847,9.803,122913.0
2023-09-07 13:40:00,10.74,10.75,10.73,10.73,78663.0,9.803,9.8121,9.7938,9.7938,78663.0
2023-09-07 13:50:00,10.73,10.74,10.72,10.73,107912.0,9.7938,9.803,9.7847,9.7938,107912.0
2023-09-07 14:00:00,10.74,10.74,10.72,10.72,134366.0,9.803,9.803,9.7847,9.7847,134366.0
2023-09-07 14:10:00,10.72,10.73,10.69,10.7,113296.0,9.7847,9.7938,9.7573,9.7665,113296.0
2023-09-07 14:20:00,10.7,10.7,10.67,10.68,428825.0,9.7665,9.7665,9.7391,9.7482,428825.0
2023-09-07 14:30:00,10.68,10.68,10.63,10.66,454324.0,9.7482,9.7482,9.7026,9.7299,454324.0
2023-09-07 14:40:00,10.66,10.66,10.64,10.65,288804.0,9.7299,9.7299,9.7117,9.7208,288804.0
2023-09-07 14:50:00,10.65,10.67,10.64,10.67,180990.0,9.7208,9.7391,9.7117,9.7391,180990.0
2023-09-07 15:00:00,10.67,10.67,10.64,10.64,165081.0,9.7391,9.7391,9.7117,9.7117,165081.0
2023-09-07 15:10:00,10.65,10.68,10.64,10.68,180089.0,9.7208,9.7482,9.7117,9.7482,180089.0
2023-09-07 15:20:00,10.68,10.69,10.66,10.66,358824.0,9.7482,9.7573,9.7299,9.7299,358824.0
2023-09-07 15:30:00,10.67,10.69,10.65,10.69,892210.0,9.7391,9.7573,9.7208,9.7573,892210.0
2023-09-07 15:40:00,10.69,10.72,10.68,10.72,455835.0,9.7573,9.7847,9.7482,9.7847,455835.0
2023-09-07 15:50:00,10.72,10.73,10.69,10.69,1953237.0,9.7847,9.7938,9.7573,9.7573,1953237.0
2023-09-08 09:30:00,10.71,10.73,10.63,10.64,365242.0,9.7756,9.7938,9.7026,9.7117,365242.0
2023-09-08 09:40:00,10.63,10.66,10.58,10.62,150137.0,9.7026,9.7299,9.6569,9.6934,150137.0
2023-09-08 09:50:00,10.62,10.67,10.59,10.66,154380.0,9.6934,9.7391,9.6661,9.7299,154380.0
2023-09-08 10:00:00,10.66,10.71,10.65,10.71,720469.0,9.7299,9.7756,9.7208,9.7756,720469.0
2023-09-08 10:10:00,10.71,10.75,10.69,10.74,428365.0,9.7756,9.8121,9.7573,9.803,428365.0
2023-09-08 10:20:00,10.74,10.77,10.73,10.75,362366.0,9.803,9.8304,9.7938,9.8121,362366.0
2023-09-08 10:30:00,10.75,10.79,10.73,10.78,407104.0,9.8121,9.8486,9.7938,9.8395,407104.0
2023-09-08 10:40:00,10.78,10.82,10.77,10.81,530044.0,9.8395,9.876,9.8304,9.8669,530044.0
2023-09-08 10:50:00,10.82,10.85,10.81,10.85,556792.0,9.876,9.9034,9.8669,9.9034,556792.0
2023-09-08 11:00:00,10.85,10.88,10.84,10.85,500584.0,9.9034,9.9308,9.8942,9.9034,500584.0
2023-09-08 11:10:00,10.85,10.87,10.84,10.87,452382.0,9.9034,9.9216,9.8942,9.9216,452382.0
2023-09-08 11:20:00,10.86,10.88,10.85,10.86,369753.0,9.9125,9.9308,9.9034,9.9125,369753.0
2023-09-08 11:30:00,10.86,10.87,10.84,10.86,414526.0,9.9125,9.9216,9.8942,9.9125,414526.0
2023-09-08 11:40:00,10.86,10.9,10.84,10.88,378831.0,9.9125,9.949,9.8942,9.9308,378831.0
2023-09-08 11:50:00,10.88,10.9,10.86,10.87,308161.0,9.9308,9.949,9.9125,9.9216,308161.0
2023-09-08 12:00:00,10.87,10.89,10.86,10.88,608445.0,9.9216,9.9399,9.9125,9.9308,608445.0
2023-09-08 12:10:00,10.88,10.91,10.87,10.91,236016.0,9.9308,9.9581,9.9216,9.9581,236016.0
2023-09-08 12:20:00,10.9,10.92,10.9,10.91,101863.0,9.949,9.9673,9.949,9.9581,101863.0
2023-09-08 12:30:00,10.9,10.91,10.88,10.91,627243.0,9.949,9.9581,9.9308,9.9581,627243.0
2023-09-08 12:40:00,10.91,10.94,10.91,10.92,156332.0,9.9581,9.9855,9.9581,9.9673,156332.0
2023-09-08 12:50:00,10.92,10.92,10.9,10.91,194930.0,9.9673,9.9673,9.949,9.9581,194930.0
2023-09-08 13:00:00,10.91,10.91,10.89,10.91,127503.0,9.9581,9.9581,9.9399,9.9581,127503.0
2023-09-08 13:10:00,10.91,10.91,10.89,10.91,188673.0,9.9581,9.9581,9.9399,9.9581,188673.0
2023-09-08 13:20:00,10.91,10.91,10.88,10.91,201755.0,9.9581,9.9581,9.9308,9.9581,201755.0
2023-09-08 13:30:00,10.91,10.91,10.88,10.89,116726.0,9.9581,9.9581,9.9308,9.9399,116726.0
2023-09-08 13:40:00,10.9,10.9,10.89,10.9,96339.0,9.949,9.949,9.9399,9.949,96339.0
2023-09-08 13:50:00,10.9,10.9,10.89,10.9,76515.0,9.949,9.949,9.9399,9.949,76515.0
2023-09-08 14:00:00,10.9,10.91,10.89,10.91,133646.0,9.949,9.9581,9.9399,9.9581,133646.0
2023-09-08 14:10:00,10.91,10.91,10.89,10.9,195449.0,9.9581,9.9581,9.9399,9.949,195449.0
2023-09-08 14:20:00,10.9,10.9,10.88,10.9,245752.0,9.949,9.949,9.9308,9.949,245752.0
2023-09-08 14:30:00,10.9,10.9,10.88,10.88,182218.0,9.949,9.949,9.9308,9.9308,182218.0
2023-09-08 14:40:00,10.88,10.89,10.88,10.88,319361.0,9.9308,9.9399,9.9308,9.9308,319361.0
2023-09-08 14:50:00,10.89,10.9,10.88,10.88,246659.0,9.9399,9.949,9.9308,9.9308,246659.0
2023-09-08 15:00:00,10.89,10.89,10.84,10.87,1053196.0,9.9399,9.9399,9.8942,9.9216,1053196.0
2023-09-08 15:10:00,10.87,10.89,10.87,10.88,218223.0,9.9216,9.9399,9.9216,9.9308,218223.0
2023-09-08 15:20:00,10.88,10.88,10.85,10.87,463326.0,9.9308,9.9308,9.9034,9.9216,463326.0
2023-09-08 15:30:00,10.87,10.88,10.86,10.88,240542.0,9.9216,9.9308,9.9125,9.9308,240542.0
2023-09-08 15:40:00,10.88,10.88,10.85,10.86,744742.0,9.9308,9.9308,9.9034,9.9125,744742.0
2023-09-08 15:50:00,10.86,10.88,10.85,10.87,2028301.0,9.9125,9.9308,9.9034,9.9216,2028301.0
2023-09-11 09:30:00,10.98,11.04,10.95,11.01,540229.0,10.022,10.0768,9.9946,10.0494,540229.0
2023-09-11 09:40:00,11.02,11.04,10.99,10.99,575426.0,10.0585,10.0768,10.0312,10.0312,575426.0
2023-09-11 09:50:00,11.0,11.0,10.93,10.94,255498.0,10.0403,10.0403,9.9764,9.9855,255498.0
2023-09-11 10:00:00,10.93,10.98,10.93,10.97,316327.0,9.9764,10.022,9.9764,10.0129,316327.0
2023-09-11 10:10:00,10.97,11.06,10.96,11.05,495134.0,10.0129,10.0951,10.0038,10.0859,495134.0
2023-09-11 10:20:00,11.05,11.07,11.04,11.06,366508.0,10.0859,10.1042,10.0768,10.0951,366508.0
2023-09-11 10:30:00,11.06,11.07,11.0,11.0,395009.0,10.0951,10.1042,10.0403,10.0403,395009.0
2023-09-11 10:40:00,11.0,11.01,10.98,11.0,318122.0,10.0403,10.0494,10.022,10.0403,318122.0
2023-09-11 10:50:00,11.0,11.03,10.99,11.02,325261.0,10.0403,10.0677,10.0312,10.0585,325261.0
2023-09-11 11:00:00,11.01,11.03,11.0,11.01,331678.0,10.0494,10.0677,10.0403,10.0494,331678.0
2023-09-11 11:10:00,11.02,11.02,10.98,10.99,167994.0,10.0585,10.0585,10.022,10.0312,167994.0
2023-09-11 11:20:00,10.98,11.01,10.96,10.96,232377.0,10.022,10.0494,10.0038,10.0038,232377.0
2023-09-11 11:30:00,10.96,10.97,10.92,10.93,174887.0,10.0038,10.0129,9.9673,9.9764,174887.0
2023-09-11 11:40:00,10.92,10.93,10.9,10.9,171572.0,9.9673,9.9764,9.949,9.949,171572.0
2023-09-11 11:50:00,10.9,10.92,10.89,10.92,174639.0,9.949,9.9673,9.9399,9.9673,174639.0
2023-09-11 12:00:00,10.92,10.97,10.91,10.95,337364.0,9.9673,10.0129,9.9581,9.9946,337364.0
2023-09-11 12:10:00,10.95,10.97,10.93,10.93,1007813.0,9.9946,10.0129,9.9764,9.9764,1007813.0
2023-09-11 12:20:00,10.93,10.96,10.92,10.96,272208.0,9.9764,10.0038,9.9673,10.0038,272208.0
2023-09-11 12:30:00,10.96,10.97,10.93,10.94,449034.0,10.0038,10.0129,9.9764,9.9855,449034.0
2023-09-11 12:40:00,10.94,10.94,10.91,10.92,192989.0,9.9855,9.9855,9.9581,9.9673,192989.0
2023-09-11 12:50:00,10.92,10.93,10.9,10.9,264666.0,9.9673,9.9764,9.949,9.949,264666.0
2023-09-11 13:00:00,10.91,10.91,10.87,10.88,370298.0,9.9581,9.9581,9.9216,9.9308,370298.0
2023-09-11 13:10:00,10.88,10.88,10.86,10.87,90113.0,9.9308,9.9308,9.9125,9.9216,90113.0
2023-09-11 13:20:00,10.87,10.87,10.8,10.8,953830.0,9.9216,9.9216,9.8577,9.8577,953830.0
2023-09-11 13:30:00,10.8,10.81,10.78,10.79,366034.0,9.8577,9.8669,9.8395,9.8486,366034.0
2023-09-11 13:40:00,10.79,10.79,10.75,10.77,300274.0,9.8486,9.8486,9.8121,9.8304,300274.0
2023-09-11 13:50:00,10.77,10.77,10.74,10.77,744412.0,9.8304,9.8304,9.803,9.8304,744412.0
2023-09-11 14:00:00,10.77,10.77,10.74,10.75,307135.0,9.8304,9.8304,9.803,9.8121,307135.0
2023-09-11 14:10:00,10.76,10.76,10.75,10.76,71997.0,9.8212,9.8212,9.8121,9.8212,71997.0
2023-09-11 14:20:00,10.75,10.76,10.74,10.75,83089.0,9.8121,9.8212,9.803,9.8121,83089.0
2023-09-11 14:30:00,10.75,10.75,10.74,10.75,77397.0,9.8121,9.8121,9.803,9.8121,77397.0
2023-09-11 14:40:00,10.74,10.75,10.73,10.75,174945.0,9.803,9.8121,9.7938,9.8121,174945.0
2023-09-11 14:50:00,10.75,10.75,10.72,10.75,278730.0,9.8121,9.8121,9.7847,9.8121,278730.0
2023-09-11 15:00:00,10.75,10.76,10.74,10.76,130002.0,9.8121,9.8212,9.803,9.8212,130002.0
2023-09-11 15:10:00,10.76,10.77,10.74,10.76,229374.0,9.8212,9.8304,9.803,9.8212,229374.0
2023-09-11 15:20:00,10.76,10.77,10.75,10.75,212448.0,9.8212,9.8304,9.8121,9.8121,212448.0
2023-09-11 15:30:00,10.75,10.76,10.74,10.76,352464.0,9.8121,9.8212,9.803,9.8212,352464.0
2023-09-11 15:40:00,10.75,10.77,10.75,10.76,402791.0,9.8121,9.8304,9.8121,9.8212,402791.0
2023-09-11 15:50:00,10.75,10.76,10.73,10.76,1057539.0,9.8121,9.8212,9.7938,9.8212,1057539.0
2023-09-12 09:30:00,10.79,10.88,10.74,10.87,310016.0,9.8486,9.9308,9.803,9.9216,310016.0
2023-09-12 09:40:00,10.87,10.89,10.76,10.77,329780.0,9.9216,9.9399,9.8212,9.8304,329780.0
2023-09-12 09:50:00,10.76,10.78,10.74,10.76,360242.0,9.8212,9.8395,9.803,9.8212,360242.0
2023-09-12 10:00:00,10.76,10.8,10.69,10.69,423980.0,9.8212,9.8577,9.7573,9.7573,423980.0
2023-09-12 10:10:00,10.7,10.72,10.68,10.71,383105.0,9.7665,9.7847,9.7482,9.7756,383105.0
2023-09-12 10:20:00,10.71,10.71,10.68,10.69,222202.0,9.7756,9.7756,9.7482,9.7573,222202.0
2023-09-12 10:30:00,10.69,10.69,10.67,10.67,211009.0,9.7573,9.7573,9.7391,9.7391,211009.0
2023-09-12 10:40:00,10.68,10.73,10.66,10.71,518724.0,9.7482,9.7938,9.7299,9.7756,518724.0
2023-09-12 10:50:00,10.71,10.76,10.71,10.72,373622.0,9.7756,9.8212,9.7756,9.7847,373622.0
2023-09-12 11:00:00,10.72,10.75,10.71,10.73,363398.0,9.7847,9.8121,9.7756,9.7938,363398.0
2023-09-12 11:10:00,10.73,10.78,10.72,10.76,360858.0,9.7938,9.8395,9.7847,9.8212,360858.0
2023-09-12 11:20:00,10.76,10.78,10.75,10.78,245135.0,9.8212,9.8395,9.8121,9.8395,245135.0
2023-09-12 11:30:00,10.78,10.79,10.75,10.79,313371.0,9.8395,9.8486,9.8121,9.8486,313371.0
2023-09-12 11:40:00,10.79,10.8,10.77,10.8,196707.0,9.8486,9.8577,9.8304,9.8577,196707.0
2023-09-12 11:50:00,10.79,10.82,10.79,10.82,266198.0,9.8486,9.876,9.8486,9.876,266198.0
2023-09-12 12:00:00,10.82,10.83,10.8,10.82,297060.0,9.876,9.8851,9.8577,9.876,297060.0
2023-09-12 12:10:00,10.82,10.84,10.81,10.84,243037.0,9.876,9.8942,9.8669,9.8942,243037.0
2023-09-12 12:20:00,10.84,10.9,10.83,10.88,602038.0,9.8942,9.949,9.8851,9.9308,602038.0
2023-09-12 12:30:00,10.88,10.9,10.87,10.89,274537.0,9.9308,9.949,9.9216,9.9399,274537.0
2023-09-12 12:40:00,10.89,10.92,10.89,10.91,279252.0,9.9399,9.9673,9.9399,9.9581,279252.0
2023-09-12 12:50:00,10.91,10.92,10.91,10.92,213409.0,9.9581,9.9673,9.9581,9.9673,213409.0
2023-09-12 13:00:00,10.91,10.93,10.91,10.93,200321.0,9.9581,9.9764,9.9581,9.9764,200321.0
2023-09-12 13:10:00,10.93,10.95,10.92,10.93,624926.0,9.9764,9.9946,9.9673,9.9764,624926.0
2023-09-12 13:20:00,10.93,10.98,10.92,10.97,291315.0,9.9764,10.022,9.9673,10.0129,291315.0
2023-09-12 13:30:00,10.98,10.98,10.96,10.96,295416.0,10.022,10.022,10.0038,10.0038,295416.0
2023-09-12 13:40:00,10.97,10.98,10.95,10.95,222715.0,10.0129,10.022,9.9946,9.9946,222715.0
2023-09-12 13:50:00,10.95,10.96,10.93,10.94,381631.0,9.9946,10.0038,9.9764,9.9855,381631.0
2023-09-12 14:00:00,10.94,10.94,10.91,10.91,185353.0,9.9855,9.9855,9.9581,9.9581,185353.0
2023-09-12 14:10:00,10.91,10.95,10.91,10.95,244521.0,9.9581,9.9946,9.9581,9.9946,244521.0
2023-09-12 14:20:00,10.95,10.95,10.93,10.94,186649.0,9.9946,9.9946,9.9764,9.9855,186649.0
2023-09-12 14:30:00,10.94,10.94,10.92,10.94,495772.0,9.9855,9.9855,9.9673,9.9855,495772.0
2023-09-12 14:40:00,10.94,10.95,10.92,10.93,290216.0,9.9855,9.9946,9.9673,9.9764,290216.0
2023-09-12 14:50:00,10.94,10.94,10.89,10.9,410186.0,9.9855,9.9855,9.9399,9.949,410186.0
2023-09-12 15:00:00,10.89,10.92,10.88,10.92,944230.0,9.9399,9.9673,9.9308,9.9673,944230.0
2023-09-12 15:10:00,10.92,10.92,10.91,10.92,95528.0,9.9673,9.9673,9.9581,9.9673,95528.0
2023-09-12 15:20:00,10.91,10.92,10.9,10.92,320139.0,9.9581,9.9673,9.949,9.9673,320139.0
2023-09-12 15:30:00,10.92,10.93,10.91,10.93,247838.0,9.9673,9.9764,9.9581,9.9764,247838.0
2023-09-12 15:40:00,10.93,10.94,10.92,10.93,904129.0,9.9764,9.9855,9.9673,9.9764,904129.0
2023-09-12 15:50:00,10.93,10.95,10.92,10.94,1900909.0,9.9764,9.9946,9.9673,9.9855,1900909.0
2023-09-13 09:30:00,11.04,11.1,10.95,10.97,369413.0,10.0768,10.1316,9.9946,10.0129,369413.0
2023-09-13 09:40:00,10.97,10.97,10.77,10.77,339302.0,10.0129,10.0129,9.8304,9.8304,339302.0
2023-09-13 09:50:00,10.78,10.82,10.74,10.82,428484.0,9.8395,9.876,9.803,9.876,428484.0
2023-09-13 10:00:00,10.81,10.82,10.73,10.75,499565.0,9.8669,9.876,9.7938,9.8121,499565.0
2023-09-13 10:10:00,10.75,10.77,10.73,10.75,280698.0,9.8121,9.8304,9.7938,9.8121,280698.0
2023-09-13 10:20:00,10.75,10.75,10.71,10.71,252368.0,9.8121,9.8121,9.7756,9.7756,252368.0
2023-09-13 10:30:00,10.72,10.75,10.71,10.74,317749.0,9.7847,9.8121,9.7756,9.803,317749.0
2023-09-13 10:40:00,10.73,10.76,10.72,10.75,305243.0,9.7938,9.8212,9.7847,9.8121,305243.0
2023-09-13 10:50:00,10.74,10.76,10.73,10.75,287628.0,9.803,9.8212,9.7938,9.8121,287628.0
2023-09-13 11:00:00,10.75,10.76,10.72,10.72,399279.0,9.8121,9.8212,9.7847,9.7847,399279.0
2023-09-13 11:10:00,10.72,10.75,10.72,10.73,337110.0,9.7847,9.8121,9.7847,9.7938,337110.0
2023-09-13 11:20:00,10.72,10.75,10.71,10.72,267872.0,9.7847,9.8121,9.7756,9.7847,267872.0
2023-09-13 11:30:00,10.72,10.73,10.71,10.71,195265.0,9.7847,9.7938,9.7756,9.7756,195265.0
2023-09-13 11:40:00,10.72,10.73,10.7,10.71,286783.0,9.7847,9.7938,9.7665,9.7756,286783.0
2023-09-13 11:50:00,10.71,10.73,10.69,10.73,439433.0,9.7756,9.7938,9.7573,9.7938,439433.0
2023-09-13 12:00:00,10.72,10.74,10.71,10.72,213179.0,9.7847,9.803,9.7756,9.7847,213179.0
2023-09-13 12:10:00,10.72,10.73,10.68,10.68,278137.0,9.7847,9.7938,9.7482,9.7482,278137.0
2023-09-13 12:20:00,10.68,10.69,10.67,10.68,210938.0,9.7482,9.7573,9.7391,9.7482,210938.0
2023-09-13 12:30:00,10.68,10.7,10.65,10.66,349490.0,9.7482,9.7665,9.7208,9.7299,349490.0
2023-09-13 12:40:00,10.66,10.7,10.65,10.69,296468.0,9.7299,9.7665,9.7208,9.7573,296468.0
2023-09-13 12:50:00,10.69,10.72,10.69,10.71,234751.0,9.7573,9.7847,9.7573,9.7756,234751.0
2023-09-13 13:00:00,10.71,10.72,10.69,10.7,193050.0,9.7756,9.7847,9.7573,9.7665,193050.0
2023-09-13 13:10:00,10.7,10.73,10.7,10.71,140809.0,9.7665,9.7938,9.7665,9.7756,140809.0
2023-09-13 13:20:00,10.72,10.72,10.69,10.7,197553.0,9.7847,9.7847,9.7573,9.7665,197553.0
2023-09-13 13:30:00,10.7,10.72,10.69,10.7,775691.0,9.7665,9.7847,9.7573,9.7665,775691.0
2023-09-13 13:40:00,10.7,10.71,10.66,10.69,680990.0,9.7665,9.7756,9.7299,9.7573,680990.0
2023-09-13 13:50:00,10.68,10.71,10.67,10.71,409258.0,9.7482,9.7756,9.7391,9.7756,409258.0
2023-09-13 14:00:00,10.71,10.71,10.67,10.68,241876.0,9.7756,9.7756,9.7391,9.7482,241876.0
2023-09-13 14:10:00,10.68,10.68,10.66,10.66,121050.0,9.7482,9.7482,9.7299,9.7299,121050.0
2023-09-13 14:20:00,10.66,10.67,10.65,10.66,177857.0,9.7299,9.7391,9.7208,9.7299,177857.0
2023-09-13 14:30:00,10.66,10.66,10.64,10.65,226692.0,9.7299,9.7299,9.7117,9.7208,226692.0
2023-09-13 14:40:00,10.65,10.66,10.64,10.64,122357.0,9.7208,9.7299,9.7117,9.7117,122357.0
2023-09-13 14:50:00,10.64,10.65,10.61,10.63,223382.0,9.7117,9.7208,9.6843,9.7026,223382.0
2023-09-13 15:00:00,10.64,10.64,10.62,10.63,142311.0,9.7117,9.7117,9.6934,9.7026,142311.0
2023-09-13 15:10:00,10.62,10.65,10.62,10.65,171024.0,9.6934,9.7208,9.6934,9.7208,171024.0
2023-09-13 15:20:00,10.65,10.65,10.64,10.65,111532.0,9.7208,9.7208,9.7117,9.7208,111532.0
2023-09-13 15:30:00,10.65,10.66,10.64,10.65,480266.0,9.7208,9.7299,9.7117,9.7208,480266.0
2023-09-13 15:40:00,10.66,10.66,10.64,10.66,235478.0,9.7299,9.7299,9.7117,9.7299,235478.0
2023-09-13 15:50:00,10.65,10.68,10.64,10.67,1136560.0,9.7208,9.7482,9.7117,9.7391,1136560.0
2023-09-14 09:30:00,10.8,10.93,10.79,10.87,422822.0,9.8577,9.9764,9.8486,9.9216,422822.0
2023-09-14 09:40:00,10.88,10.9,10.86,10.88,207348.0,9.9308,9.949,9.9125,9.9308,207348.0
2023-09-14 09:50:00,10.88,10.96,10.88,10.95,457570.0,9.9308,10.0038,9.9308,9.9946,457570.0
2023-09-14 10:00:00,10.95,10.96,10.87,10.88,371146.0,9.9946,10.0038,9.9216,9.9308,371146.0
2023-09-14 10:10:00,10.87,10.88,10.83,10.85,257285.0,9.9216,9.9308,9.8851,9.9034,257285.0
2023-09-14 10:20:00,10.84,10.85,10.81,10.82,157204.0,9.8942,9.9034,9.8669,9.876,157204.0
2023-09-14 10:30:00,10.82,10.82,10.8,10.8,612206.0,9.876,9.876,9.8577,9.8577,612206.0
2023-09-14 10:40:00,10.8,10.82,10.78,10.8,580080.0,9.8577,9.876,9.8395,9.8577,580080.0
2023-09-14 10:50:00,10.8,10.83,10.79,10.82,223167.0,9.8577,9.8851,9.8486,9.876,223167.0
2023-09-14 11:00:00,10.82,10.86,10.82,10.86,328303.0,9.876,9.9125,9.876,9.9125,328303.0
2023-09-14 11:10:00,10.86,10.88,10.85,10.86,147431.0,9.9125,9.9308,9.9034,9.9125,147431.0
2023-09-14 11:20:00,10.87,10.88,10.85,10.87,188734.0,9.9216,9.9308,9.9034,9.9216,188734.0
2023-09-14 11:30:00,10.87,10.88,10.86,10.88,62559.0,9.9216,9.9308,9.9125,9.9308,62559.0
2023-09-14 11:40:00,10.87,10.88,10.87,10.87,109042.0,9.9216,9.9308,9.9216,9.9216,109042.0
2023-09-14 11:50:00,10.88,10.89,10.87,10.88,116252.0,9.9308,9.9399,9.9216,9.9308,116252.0
2023-09-14 12:00:00,10.88,10.88,10.87,10.88,30428.0,9.9308,9.9308,9.9216,9.9308,30428.0
2023-09-14 12:10:00,10.88,10.88,10.85,10.86,189964.0,9.9308,9.9308,9.9034,9.9125,189964.0
2023-09-14 12:20:00,10.86,10.87,10.86,10.87,68732.0,9.9125,9.9216,9.9125,9.9216,68732.0
2023-09-14 12:30:00,10.87,10.88,10.85,10.86,132690.0,9.9216,9.9308,9.9034,9.9125,132690.0
2023-09-14 12:40:00,10.86,10.87,10.84,10.86,407778.0,9.9125,9.9216,9.8942,9.9125,407778.0
2023-09-14 12:50:00,10.86,10.87,10.85,10.86,62888.0,9.9125,9.9216,9.9034,9.9125,62888.0
2023-09-14 13:00:00,10.87,10.87,10.83,10.85,169837.0,9.9216,9.9216,9.8851,9.9034,169837.0
2023-09-14 13:10:00,10.84,10.86,10.84,10.85,382098.0,9.8942,9.9125,9.8942,9.9034,382098.0
2023-09-14 13:20:00,10.84,10.86,10.83,10.86,170262.0,9.8942,9.9125,9.8851,9.9125,170262.0
2023-09-14 13:30:00,10.86,10.88,10.85,10.88,350388.0,9.9125,9.9308,9.9034,9.9308,350388.0
2023-09-14 13:40:00,10.88,10.88,10.84,10.85,108129.0,9.9308,9.9308,9.8942,9.9034,108129.0
2023-09-14 13:50:00,10.84,10.85,10.82,10.83,253765.0,9.8942,9.9034,9.876,9.8851,253765.0
2023-09-14 14:00:00,10.82,10.83,10.8,10.8,736088.0,9.876,9.8851,9.8577,9.8577,736088.0
2023-09-14 14:10:00,10.8,10.84,10.8,10.8,1359901.0,9.8577,9.8942,9.8577,9.8577,1359901.0
2023-09-14 14:20:00,10.8,10.82,10.8,10.82,151192.0,9.8577,9.876,9.8577,9.876,151192.0
2023-09-14 14:30:00,10.82,10.83,10.8,10.82,203062.0,9.876,9.8851,9.8577,9.876,203062.0
2023-09-14 14:40:00,10.83,10.84,10.81,10.83,316244.0,9.8851,9.8942,9.8669,9.8851,316244.0
2023-09-14 14:50:00,10.83,10.84,10.82,10.83,115583.0,9.8851,9.8942,9.876,9.8851,115583.0
2023-09-14 15:00:00,10.83,10.86,10.82,10.86,265245.0,9.8851,9.9125,9.876,9.9125,265245.0
2023-09-14 15:10:00,10.86,10.86,10.84,10.85,108228.0,9.9125,9.9125,9.8942,9.9034,108228.0
2023-09-14 15:20:00,10.85,10.85,10.83,10.85,308384.0,9.9034,9.9034,9.8851,9.9034,308384.0
2023-09-14 15:30:00,10.84,10.85,10.83,10.83,357312.0,9.8942,9.9034,9.8851,9.8851,357312.0
2023-09-14 15:40:00,10.84,10.84,10.81,10.81,481133.0,9.8942,9.8942,9.8669,9.8669,481133.0
2023-09-14 15:50:00,10.81,10.86,10.8,10.86,2041267.0,9.8669,9.9125,9.8577,9.9125,2041267.0
2023-09-15 09:30:00,10.61,10.68,10.5,10.66,1754125.0,9.8246,9.8894,9.7227,9.8709,1754125.0
2023-09-15 09:40:00,10.66,10.69,10.61,10.63,261152.0,9.8709,9.8987,9.8246,9.8431,261152.0
2023-09-15 09:50:00,10.63,10.64,10.6,10.62,251823.0,9.8431,9.8524,9.8153,9.8339,251823.0
2023-09-15 10:00:00,10.63,10.71,10.62,10.69,157366.0,9.8431,9.9172,9.8339,9.8987,157366.0
2023-09-15 10:10:00,10.7,10.72,10.65,10.71,430333.0,9.9079,9.9265,9.8616,9.9172,430333.0
2023-09-15 10:20:00,10.71,10.75,10.7,10.72,199435.0,9.9172,9.9542,9.9079,9.9265,199435.0
2023-09-15 10:30:00,10.72,10.74,10.7,10.71,239659.0,9.9265,9.945,9.9079,9.9172,239659.0
2023-09-15 10:40:00,10.71,10.72,10.68,10.68,302250.0,9.9172,9.9265,9.8894,9.8894,302250.0
2023-09-15 10:50:00,10.69,10.69,10.65,10.67,281109.0,9.8987,9.8987,9.8616,9.8802,281109.0
2023-09-15 11:00:00,10.67,10.68,10.65,10.67,183042.0,9.8802,9.8894,9.8616,9.8802,183042.0
2023-09-15 11:10:00,10.67,10.68,10.64,10.68,510491.0,9.8802,9.8894,9.8524,9.8894,510491.0
2023-09-15 11:20:00,10.68,10.72,10.67,10.71,144227.0,9.8894,9.9265,9.8802,9.9172,144227.0
2023-09-15 11:30:00,10.72,10.72,10.69,10.7,201518.0,9.9265,9.9265,9.8987,9.9079,201518.0
2023-09-15 11:40:00,10.7,10.7,10.68,10.7,170995.0,9.9079,9.9079,9.8894,9.9079,170995.0
2023-09-15 11:50:00,10.7,10.7,10.67,10.68,213300.0,9.9079,9.9079,9.8802,9.8894,213300.0
2023-09-15 12:00:00,10.68,10.68,10.67,10.68,283253.0,9.8894,9.8894,9.8802,9.8894,283253.0
2023-09-15 12:10:00,10.67,10.68,10.66,10.66,128409.0,9.8802,9.8894,9.8709,9.8709,128409.0
2023-09-15 12:20:00,10.66,10.67,10.64,10.65,209947.0,9.8709,9.8802,9.8524,9.8616,209947.0
2023-09-15 12:30:00,10.66,10.67,10.63,10.65,553538.0,9.8709,9.8802,9.8431,9.8616,553538.0
2023-09-15 12:40:00,10.65,10.65,10.64,10.65,59721.0,9.8616,9.8616,9.8524,9.8616,59721.0
2023-09-15 12:50:00,10.65,10.65,10.62,10.63,174394.0,9.8616,9.8616,9.8339,9.8431,174394.0
2023-09-15 13:00:00,10.63,10.64,10.62,10.63,74212.0,9.8431,9.8524,9.8339,9.8431,74212.0
2023-09-15 13:10:00,10.63,10.63,10.61,10.61,94595.0,9.8431,9.8431,9.8246,9.8246,94595.0
2023-09-15 13:20:00,10.61,10.62,10.59,10.61,272918.0,9.8246,9.8339,9.8061,9.8246,272918.0
2023-09-15 13:30:00,10.61,10.62,10.59,10.61,262759.0,9.8246,9.8339,9.8061,9.8246,262759.0
2023-09-15 13:40:00,10.62,10.64,10.61,10.64,91953.0,9.8339,9.8524,9.8246,9.8524,91953.0
2023-09-15 13:50:00,10.64,10.65,10.63,10.65,81921.0,9.8524,9.8616,9.8431,9.8616,81921.0
2023-09-15 14:00:00,10.65,10.65,10.62,10.62,136080.0,9.8616,9.8616,9.8339,9.8339,136080.0
2023-09-15 14:10:00,10.63,10.63,10.61,10.62,146871.0,9.8431,9.8431,9.8246,9.8339,146871.0
2023-09-15 14:20:00,10.62,10.64,10.61,10.63,157147.0,9.8339,9.8524,9.8246,9.8431,157147.0
2023-09-15 14:30:00,10.63,10.67,10.63,10.66,177438.0,9.8431,9.8802,9.8431,9.8709,177438.0
2023-09-15 14:40:00,10.66,10.69,10.66,10.69,130196.0,9.8709,9.8987,9.8709,9.8987,130196.0
2023-09-15 14:50:00,10.69,10.69,10.67,10.69,223377.0,9.8987,9.8987,9.8802,9.8987,223377.0
2023-09-15 15:00:00,10.69,10.7,10.68,10.7,458882.0,9.8987,9.9079,9.8894,9.9079,458882.0
2023-09-15 15:10:00,10.7,10.7,10.68,10.7,115258.0,9.9079,9.9079,9.8894,9.9079,115258.0
2023-09-15 15:20:00,10.7,10.71,10.69,10.7,235082.0,9.9079,9.9172,9.8987,9.9079,235082.0
2023-09-15 15:30:00,10.7,10.71,10.67,10.68,503245.0,9.9079,9.9172,9.8802,9.8894,503245.0
2023-09-15 15:40:00,10.67,10.69,10.67,10.69,243203.0,9.8802,9.8987,9.8802,9.8987,243203.0
2023-09-15 15:50:00,10.69,10.72,10.67,10.71,1771361.0,9.8987,9.9265,9.8802,9.9172,1771361.0
2023-09-18 09:30:00,10.69,10.69,10.56,10.61,247466.0,9.8987,9.8987,9.7783,9.8246,247466.0
2023-09-18 09:40:00,10.61,10.62,10.55,10.55,207366.0,9.8246,9.8339,9.769,9.769,207366.0
2023-09-18 09:50:00,10.55,10.59,10.54,10.59,159165.0,9.769,9.8061,9.7598,9.8061,159165.0
2023-09-18 10:00:00,10.59,10.63,10.58,10.62,203338.0,9.8061,9.8431,9.7968,9.8339,203338.0
2023-09-18 10:10:00,10.61,10.63,10.6,10.61,263158.0,9.8246,9.8431,9.8153,9.8246,263158.0
2023-09-18 10:20:00,10.61,10.61,10.57,10.59,262867.0,9.8246,9.8246,9.7876,9.8061,262867.0
2023-09-18 10:30:00,10.59,10.62,10.58,10.62,146944.0,9.8061,9.8339,9.7968,9.8339,146944.0
2023-09-18 10:40:00,10.62,10.63,10.59,10.61,466969.0,9.8339,9.8431,9.8061,9.8246,466969.0
2023-09-18 10:50:00,10.62,10.63,10.6,10.61,184750.0,9.8339,9.8431,9.8153,9.8246,184750.0
2023-09-18 11:00:00,10.61,10.63,10.58,10.61,654496.0,9.8246,9.8431,9.7968,9.8246,654496.0
2023-09-18 11:10:00,10.62,10.63,10.61,10.63,158111.0,9.8339,9.8431,9.8246,9.8431,158111.0
2023-09-18 11:20:00,10.63,10.64,10.6,10.63,285337.0,9.8431,9.8524,9.8153,9.8431,285337.0
2023-09-18 11:30:00,10.63,10.64,10.62,10.64,109854.0,9.8431,9.8524,9.8339,9.8524,109854.0
2023-09-18 11:40:00,10.63,10.64,10.63,10.63,84443.0,9.8431,9.8524,9.8431,9.8431,84443.0
2023-09-18 11:50:00,10.63,10.64,10.63,10.63,99837.0,9.8431,9.8524,9.8431,9.8431,99837.0
2023-09-18 12:00:00,10.64,10.64,10.62,10.63,96860.0,9.8524,9.8524,9.8339,9.8431,96860.0
2023-09-18 12:10:00,10.63,10.63,10.61,10.62,376012.0,9.8431,9.8431,9.8246,9.8339,376012.0
2023-09-18 12:20:00,10.62,10.63,10.59,10.61,222325.0,9.8339,9.8431,9.8061,9.8246,222325.0
2023-09-18 12:30:00,10.61,10.62,10.6,10.61,91462.0,9.8246,9.8339,9.8153,9.8246,91462.0
2023-09-18 12:40:00,10.61,10.61,10.59,10.61,137114.0,9.8246,9.8246,9.8061,9.8246,137114.0
2023-09-18 12:50:00,10.6,10.61,10.6,10.61,60595.0,9.8153,9.8246,9.8153,9.8246,60595.0
2023-09-18 13:00:00,10.61,10.62,10.6,10.61,115022.0,9.8246,9.8339,9.8153,9.8246,115022.0
2023-09-18 13:10:00,10.61,10.61,10.59,10.6,72961.0,9.8246,9.8246,9.8061,9.8153,72961.0
2023-09-18 13:20:00,10.6,10.61,10.59,10.6,151686.0,9.8153,9.8246,9.8061,9.8153,151686.0
2023-09-18 13:30:00,10.61,10.62,10.6,10.61,71867.0,9.8246,9.8339,9.8153,9.8246,71867.0
2023-09-18 13:40:00,10.61,10.61,10.6,10.61,41965.0,9.8246,9.8246,9.8153,9.8246,41965.0
2023-09-18 13:50:00,10.61,10.61,10.59,10.6,146191.0,9.8246,9.8246,9.8061,9.8153,146191.0
2023-09-18 14:00:00,10.6,10.6,10.58,10.6,98856.0,9.8153,9.8153,9.7968,9.8153,98856.0
2023-09-18 14:10:00,10.6,10.61,10.59,10.6,152710.0,9.8153,9.8246,9.8061,9.8153,152710.0
2023-09-18 14:20:00,10.6,10.61,10.6,10.6,96192.0,9.8153,9.8246,9.8153,9.8153,96192.0
2023-09-18 14:30:00,10.61,10.61,10.59,10.61,102357.0,9.8246,9.8246,9.8061,9.8246,102357.0
2023-09-18 14:40:00,10.61,10.61,10.6,10.61,57895.0,9.8246,9.8246,9.8153,9.8246,57895.0
2023-09-18 14:50:00,10.61,10.61,10.59,10.61,94551.0,9.8246,9.8246,9.8061,9.8246,94551.0
2023-09-18 15:00:00,10.61,10.62,10.6,10.62,106030.0,9.8246,9.8339,9.8153,9.8339,106030.0
2023-09-18 15:10:00,10.62,10.62,10.61,10.62,100151.0,9.8339,9.8339,9.8246,9.8339,100151.0
2023-09-18 15:20:00,10.62,10.62,10.6,10.62,151628.0,9.8339,9.8339,9.8153,9.8339,151628.0
2023-09-18 15:30:00,10.62,10.62,10.61,10.62,130681.0,9.8339,9.8339,9.8246,9.8339,130681.0
2023-09-18 15:40:00,10.62,10.63,10.61,10.61,344876.0,9.8339,9.8431,9.8246,9.8246,344876.0
2023-09-18 15:50:00,10.61,10.61,10.59,10.59,862779.0,9.8246,9.8246,9.8061,9.8061,862779.0
2023-09-19 09:30:00,10.61,10.65,10.61,10.65,135020.0,9.8246,9.8616,9.8246,9.8616,135020.0
2023-09-19 09:40:00,10.65,10.65,10.59,10.61,177635.0,9.8616,9.8616,9.8061,9.8246,177635.0
2023-09-19 09:50:00,10.61,10.63,10.58,10.61,174271.0,9.8246,9.8431,9.7968,9.8246,174271.0
2023-09-19 10:00:00,10.61,10.61,10.57,10.6,208159.0,9.8246,9.8246,9.7876,9.8153,208159.0
2023-09-19 10:10:00,10.6,10.61,10.58,10.59,249514.0,9.8153,9.8246,9.7968,9.8061,249514.0
2023-09-19 10:20:00,10.59,10.6,10.58,10.59,229590.0,9.8061,9.8153,9.7968,9.8061,229590.0
2023-09-19 10:30:00,10.59,10.6,10.56,10.57,354368.0,9.8061,9.8153,9.7783,9.7876,354368.0
2023-09-19 10:40:00,10.58,10.59,10.56,10.57,330907.0,9.7968,9.8061,9.7783,9.7876,330907.0
2023-09-19 10:50:00,10.57,10.57,10.54,10.55,226072.0,9.7876,9.7876,9.7598,9.769,226072.0
2023-09-19 11:00:00,10.55,10.56,10.52,10.53,293814.0,9.769,9.7783,9.7413,9.7505,293814.0
2023-09-19 11:10:00,10.52,10.53,10.5,10.51,287693.0,9.7413,9.7505,9.7227,9.732,287693.0
2023-09-19 11:20:00,10.52,10.53,10.5,10.52,193984.0,9.7413,9.7505,9.7227,9.7413,193984.0
2023-09-19 11:30:00,10.53,10.54,10.51,10.53,309616.0,9.7505,9.7598,9.732,9.7505,309616.0
2023-09-19 11:40:00,10.53,10.53,10.51,10.53,242430.0,9.7505,9.7505,9.732,9.7505,242430.0
2023-09-19 11:50:00,10.53,10.54,10.52,10.54,101164.0,9.7505,9.7598,9.7413,9.7598,101164.0
2023-09-19 12:00:00,10.54,10.55,10.53,10.53,125483.0,9.7598,9.769,9.7505,9.7505,125483.0
2023-09-19 12:10:00,10.53,10.54,10.52,10.53,106579.0,9.7505,9.7598,9.7413,9.7505,106579.0
2023-09-19 12:20:00,10.52,10.54,10.52,10.54,159532.0,9.7413,9.7598,9.7413,9.7598,159532.0
2023-09-19 12:30:00,10.54,10.54,10.52,10.54,118837.0,9.7598,9.7598,9.7413,9.7598,118837.0
2023-09-19 12:40:00,10.53,10.54,10.51,10.52,132259.0,9.7505,9.7598,9.732,9.7413,132259.0
2023-09-19 12:50:00,10.52,10.55,10.51,10.54,258177.0,9.7413,9.769,9.732,9.7598,258177.0
2023-09-19 13:00:00,10.54,10.56,10.53,10.55,234571.0,9.7598,9.7783,9.7505,9.769,234571.0
2023-09-19 13:10:00,10.55,10.56,10.54,10.55,174161.0,9.769,9.7783,9.7598,9.769,174161.0
2023-09-19 13:20:00,10.55,10.56,10.55,10.56,158857.0,9.769,9.7783,9.769,9.7783,158857.0
2023-09-19 13:30:00,10.55,10.56,10.54,10.55,134792.0,9.769,9.7783,9.7598,9.769,134792.0
2023-09-19 13:40:00,10.55,10.57,10.55,10.57,163560.0,9.769,9.7876,9.769,9.7876,163560.0
2023-09-19 13:50:00,10.57,10.57,10.55,10.55,101849.0,9.7876,9.7876,9.769,9.769,101849.0
2023-09-19 14:00:00,10.56,10.57,10.55,10.57,106579.0,9.7783,9.7876,9.769,9.7876,106579.0
2023-09-19 14:10:00,10.57,10.57,10.56,10.57,111272.0,9.7876,9.7876,9.7783,9.7876,111272.0
2023-09-19 14:20:00,10.57,10.57,10.55,10.55,81802.0,9.7876,9.7876,9.769,9.769,81802.0
2023-09-19 14:30:00,10.55,10.58,10.55,10.58,245159.0,9.769,9.7968,9.769,9.7968,245159.0
2023-09-19 14:40:00,10.58,10.58,10.56,10.58,165717.0,9.7968,9.7968,9.7783,9.7968,165717.0
2023-09-19 14:50:00,10.58,10.58,10.56,10.57,129247.0,9.7968,9.7968,9.7783,9.7876,129247.0
2023-09-19 15:00:00,10.57,10.57,10.56,10.57,155756.0,9.7876,9.7876,9.7783,9.7876,155756.0
2023-09-19 15:10:00,10.57,10.58,10.56,10.56,340626.0,9.7876,9.7968,9.7783,9.7783,340626.0
2023-09-19 15:20:00,10.57,10.58,10.56,10.58,248228.0,9.7876,9.7968,9.7783,9.7968,248228.0
2023-09-19 15:30:00,10.58,10.58,10.57,10.58,182491.0,9.7968,9.7968,9.7876,9.7968,182491.0
2023-09-19 15:40:00,10.58,10.6,10.57,10.59,534262.0,9.7968,9.8153,9.7876,9.8061,534262.0
2023-09-19 15:50:00,10.58,10.59,10.57,10.57,914013.0,9.7968,9.8061,9.7876,9.7876,914013.0
2023-09-20 09:30:00,10.71,10.71,10.62,10.67,162321.0,9.9172,9.9172,9.8339,9.8802,162321.0
2023-09-20 09:40:00,10.68,10.72,10.66,10.69,605510.0,9.8894,9.9265,9.8709,9.8987,605510.0
2023-09-20 09:50:00,10.69,10.75,10.69,10.73,276323.0,9.8987,9.9542,9.8987,9.9357,276323.0
2023-09-20 10:00:00,10.73,10.74,10.69,10.7,569794.0,9.9357,9.945,9.8987,9.9079,569794.0
2023-09-20 10:10:00,10.69,10.7,10.66,10.67,142510.0,9.8987,9.9079,9.8709,9.8802,142510.0
2023-09-20 10:20:00,10.66,10.69,10.66,10.67,161258.0,9.8709,9.8987,9.8709,9.8802,161258.0
2023-09-20 10:30:00,10.68,10.69,10.67,10.68,198269.0,9.8894,9.8987,9.8802,9.8894,198269.0
2023-09-20 10:40:00,10.68,10.68,10.65,10.67,395008.0,9.8894,9.8894,9.8616,9.8802,395008.0
2023-09-20 10:50:00,10.67,10.68,10.66,10.68,143152.0,9.8802,9.8894,9.8709,9.8894,143152.0
2023-09-20 11:00:00,10.68,10.68,10.66,10.67,459542.0,9.8894,9.8894,9.8709,9.8802,459542.0
2023-09-20 11:10:00,10.67,10.69,10.66,10.68,319844.0,9.8802,9.8987,9.8709,9.8894,319844.0
2023-09-20 11:20:00,10.68,10.7,10.67,10.7,232219.0,9.8894,9.9079,9.8802,9.9079,232219.0
2023-09-20 11:30:00,10.69,10.7,10.67,10.68,292258.0,9.8987,9.9079,9.8802,9.8894,292258.0
2023-09-20 11:40:00,10.67,10.68,10.67,10.68,99958.0,9.8802,9.8894,9.8802,9.8894,99958.0
2023-09-20 11:50:00,10.68,10.68,10.64,10.65,118951.0,9.8894,9.8894,9.8524,9.8616,118951.0
2023-09-20 12:00:00,10.65,10.65,10.63,10.63,66039.0,9.8616,9.8616,9.8431,9.8431,66039.0
2023-09-20 12:10:00,10.63,10.65,10.63,10.63,225287.0,9.8431,9.8616,9.8431,9.8431,225287.0
2023-09-20 12:20:00,10.63,10.64,10.62,10.63,86297.0,9.8431,9.8524,9.8339,9.8431,86297.0
2023-09-20 12:30:00,10.63,10.63,10.62,10.62,44594.0,9.8431,9.8431,9.8339,9.8339,44594.0
2023-09-20 12:40:00,10.63,10.63,10.61,10.62,113614.0,9.8431,9.8431,9.8246,9.8339,113614.0
2023-09-20 12:50:00,10.61,10.62,10.61,10.62,57317.0,9.8246,9.8339,9.8246,9.8339,57317.0
2023-09-20 13:00:00,10.62,10.62,10.61,10.62,41602.0,9.8339,9.8339,9.8246,9.8339,41602.0
2023-09-20 13:10:00,10.62,10.62,10.61,10.62,94631.0,9.8339,9.8339,9.8246,9.8339,94631.0
2023-09-20 13:20:00,10.62,10.62,10.61,10.62,63577.0,9.8339,9.8339,9.8246,9.8339,63577.0
2023-09-20 13:30:00,10.62,10.63,10.61,10.63,223889.0,9.8339,9.8431,9.8246,9.8431,223889.0
2023-09-20 13:40:00,10.63,10.63,10.61,10.62,71343.0,9.8431,9.8431,9.8246,9.8339,71343.0
2023-09-20 13:50:00,10.62,10.63,10.61,10.63,73052.0,9.8339,9.8431,9.8246,9.8431,73052.0
2023-09-20 14:00:00,10.63,10.63,10.58,10.6,228307.0,9.8431,9.8431,9.7968,9.8153,228307.0
2023-09-20 14:10:00,10.6,10.6,10.57,10.58,225814.0,9.8153,9.8153,9.7876,9.7968,225814.0
2023-09-20 14:20:00,10.59,10.6,10.56,10.57,121209.0,9.8061,9.8153,9.7783,9.7876,121209.0
2023-09-20 14:30:00,10.57,10.59,10.55,10.58,284514.0,9.7876,9.8061,9.769,9.7968,284514.0
2023-09-20 14:40:00,10.58,10.59,10.53,10.54,194899.0,9.7968,9.8061,9.7505,9.7598,194899.0
2023-09-20 14:50:00,10.54,10.57,10.52,10.56,267401.0,9.7598,9.7876,9.7413,9.7783,267401.0
2023-09-20 15:00:00,10.56,10.58,10.52,10.53,325077.0,9.7783,9.7968,9.7413,9.7505,325077.0
2023-09-20 15:10:00,10.53,10.55,10.5,10.52,343300.0,9.7505,9.769,9.7227,9.7413,343300.0
2023-09-20 15:20:00,10.52,10.55,10.5,10.55,196741.0,9.7413,9.769,9.7227,9.769,196741.0
2023-09-20 15:30:00,10.55,10.55,10.49,10.5,372740.0,9.769,9.769,9.7135,9.7227,372740.0
2023-09-20 15:40:00,10.5,10.51,10.49,10.51,341172.0,9.7227,9.732,9.7135,9.732,341172.0
2023-09-20 15:50:00,10.51,10.52,10.48,10.49,1166229.0,9.732,9.7413,9.7042,9.7135,1166229.0
2023-09-21 09:30:00,10.41,10.43,10.33,10.34,350806.0,9.6394,9.6579,9.5653,9.5746,350806.0
2023-09-21 09:40:00,10.33,10.43,10.31,10.41,368337.0,9.5653,9.6579,9.5468,9.6394,368337.0
2023-09-21 09:50:00,10.41,10.44,10.39,10.4,184654.0,9.6394,9.6672,9.6209,9.6301,184654.0
2023-09-21 10:00:00,10.4,10.45,10.4,10.45,344390.0,9.6301,9.6764,9.6301,9.6764,344390.0
2023-09-21 10:10:00,10.45,10.58,10.44,10.57,448966.0,9.6764,9.7968,9.6672,9.7876,448966.0
2023-09-21 10:20:00,10.57,10.59,10.51,10.51,288098.0,9.7876,9.8061,9.732,9.732,288098.0
2023-09-21 10:30:00,10.51,10.51,10.45,10.48,367183.0,9.732,9.732,9.6764,9.7042,367183.0
2023-09-21 10:40:00,10.47,10.5,10.46,10.47,362071.0,9.695,9.7227,9.6857,9.695,362071.0
2023-09-21 10:50:00,10.46,10.47,10.42,10.43,143929.0,9.6857,9.695,9.6487,9.6579,143929.0
2023-09-21 11:00:00,10.43,10.46,10.42,10.45,275187.0,9.6579,9.6857,9.6487,9.6764,275187.0
2023-09-21 11:10:00,10.45,10.45,10.42,10.43,213898.0,9.6764,9.6764,9.6487,9.6579,213898.0
2023-09-21 11:20:00,10.42,10.47,10.41,10.46,238835.0,9.6487,9.695,9.6394,9.6857,238835.0
2023-09-21 11:30:00,10.45,10.51,10.45,10.51,273241.0,9.6764,9.732,9.6764,9.732,273241.0
2023-09-21 11:40:00,10.51,10.53,10.5,10.52,229384.0,9.732,9.7505,9.7227,9.7413,229384.0
2023-09-21 11:50:00,10.51,10.52,10.49,10.5,223621.0,9.732,9.7413,9.7135,9.7227,223621.0
2023-09-21 12:00:00,10.49,10.5,10.47,10.49,162921.0,9.7135,9.7227,9.695,9.7135,162921.0
2023-09-21 12:10:00,10.49,10.49,10.47,10.47,313119.0,9.7135,9.7135,9.695,9.695,313119.0
2023-09-21 12:20:00,10.48,10.48,10.45,10.46,165634.0,9.7042,9.7042,9.6764,9.6857,165634.0
2023-09-21 12:30:00,10.45,10.47,10.44,10.45,117171.0,9.6764,9.695,9.6672,9.6764,117171.0
2023-09-21 12:40:00,10.46,10.46,10.43,10.44,44296.0,9.6857,9.6857,9.6579,9.6672,44296.0
2023-09-21 12:50:00,10.44,10.44,10.42,10.43,50805.0,9.6672,9.6672,9.6487,9.6579,50805.0
2023-09-21 13:00:00,10.43,10.43,10.41,10.42,137891.0,9.6579,9.6579,9.6394,9.6487,137891.0
2023-09-21 13:10:00,10.43,10.48,10.42,10.48,249698.0,9.6579,9.7042,9.6487,9.7042,249698.0
2023-09-21 13:20:00,10.48,10.48,10.46,10.47,80801.0,9.7042,9.7042,9.6857,9.695,80801.0
2023-09-21 13:30:00,10.47,10.48,10.46,10.46,62885.0,9.695,9.7042,9.6857,9.6857,62885.0
2023-09-21 13:40:00,10.47,10.48,10.46,10.47,119118.0,9.695,9.7042,9.6857,9.695,119118.0
2023-09-21 13:50:00,10.47,10.48,10.45,10.47,131673.0,9.695,9.7042,9.6764,9.695,131673.0
2023-09-21 14:00:00,10.46,10.47,10.45,10.46,119364.0,9.6857,9.695,9.6764,9.6857,119364.0
2023-09-21 14:10:00,10.46,10.46,10.43,10.44,115325.0,9.6857,9.6857,9.6579,9.6672,115325.0
2023-09-21 14:20:00,10.44,10.46,10.43,10.43,134585.0,9.6672,9.6857,9.6579,9.6579,134585.0
2023-09-21 14:30:00,10.43,10.44,10.42,10.44,124425.0,9.6579,9.6672,9.6487,9.6672,124425.0
2023-09-21 14:40:00,10.44,10.44,10.42,10.43,144014.0,9.6672,9.6672,9.6487,9.6579,144014.0
2023-09-21 14:50:00,10.44,10.44,10.43,10.43,56630.0,9.6672,9.6672,9.6579,9.6579,56630.0
2023-09-21 15:00:00,10.44,10.46,10.43,10.46,186849.0,9.6672,9.6857,9.6579,9.6857,186849.0
2023-09-21 15:10:00,10.46,10.46,10.43,10.44,237818.0,9.6857,9.6857,9.6579,9.6672,237818.0
2023-09-21 15:20:00,10.43,10.46,10.42,10.42,160512.0,9.6579,9.6857,9.6487,9.6487,160512.0
2023-09-21 15:30:00,10.42,10.44,10.41,10.43,550511.0,9.6487,9.6672,9.6394,9.6579,550511.0
2023-09-21 15:40:00,10.43,10.43,10.4,10.41,935592.0,9.6579,9.6579,9.6301,9.6394,935592.0
2023-09-21 15:50:00,10.4,10.42,10.39,10.41,851156.0,9.6301,9.6487,9.6209,9.6394,851156.0
2023-09-22 09:30:00,10.42,10.42,10.34,10.35,279354.0,9.6487,9.6487,9.5746,9.5838,279354.0
2023-09-22 09:40:00,10.34,10.36,10.3,10.34,318302.0,9.5746,9.5931,9.5375,9.5746,318302.0
2023-09-22 09:50:00,10.34,10.35,10.31,10.34,187272.0,9.5746,9.5838,9.5468,9.5746,187272.0
2023-09-22 10:00:00,10.35,10.39,10.33,10.39,231636.0,9.5838,9.6209,9.5653,9.6209,231636.0
2023-09-22 10:10:00,10.39,10.4,10.33,10.35,206648.0,9.6209,9.6301,9.5653,9.5838,206648.0
2023-09-22 10:20:00,10.36,10.38,10.34,10.37,202859.0,9.5931,9.6116,9.5746,9.6024,202859.0
2023-09-22 10:30:00,10.37,10.37,10.34,10.34,273628.0,9.6024,9.6024,9.5746,9.5746,273628.0
2023-09-22 10:40:00,10.35,10.35,10.32,10.32,324766.0,9.5838,9.5838,9.5561,9.5561,324766.0
2023-09-22 10:50:00,10.32,10.34,10.31,10.32,218782.0,9.5561,9.5746,9.5468,9.5561,218782.0
2023-09-22 11:00:00,10.32,10.32,10.26,10.26,203288.0,9.5561,9.5561,9.5005,9.5005,203288.0
2023-09-22 11:10:00,10.26,10.3,10.25,10.28,225910.0,9.5005,9.5375,9.4912,9.519,225910.0
2023-09-22 11:20:00,10.29,10.32,10.28,10.31,233209.0,9.5283,9.5561,9.519,9.5468,233209.0
2023-09-22 11:30:00,10.32,10.35,10.3,10.34,206241.0,9.5561,9.5838,9.5375,9.5746,206241.0
2023-09-22 11:40:00,10.35,10.35,10.32,10.33,72754.0,9.5838,9.5838,9.5561,9.5653,72754.0
2023-09-22 11:50:00,10.33,10.33,10.31,10.32,132299.0,9.5653,9.5653,9.5468,9.5561,132299.0
2023-09-22 12:00:00,10.31,10.32,10.29,10.3,152508.0,9.5468,9.5561,9.5283,9.5375,152508.0
2023-09-22 12:10:00,10.3,10.34,10.3,10.33,132663.0,9.5375,9.5746,9.5375,9.5653,132663.0
2023-09-22 12:20:00,10.33,10.34,10.32,10.32,96144.0,9.5653,9.5746,9.5561,9.5561,96144.0
2023-09-22 12:30:00,10.32,10.34,10.32,10.34,185216.0,9.5561,9.5746,9.5561,9.5746,185216.0
2023-09-22 12:40:00,10.34,10.35,10.32,10.33,209905.0,9.5746,9.5838,9.5561,9.5653,209905.0
2023-09-22 12:50:00,10.33,10.33,10.31,10.32,96423.0,9.5653,9.5653,9.5468,9.5561,96423.0
2023-09-22 13:00:00,10.33,10.33,10.32,10.32,50447.0,9.5653,9.5653,9.5561,9.5561,50447.0
2023-09-22 13:10:00,10.33,10.34,10.31,10.34,252650.0,9.5653,9.5746,9.5468,9.5746,252650.0
2023-09-22 13:20:00,10.33,10.34,10.3,10.31,195206.0,9.5653,9.5746,9.5375,9.5468,195206.0
2023-09-22 13:30:00,10.31,10.32,10.28,10.29,186934.0,9.5468,9.5561,9.519,9.5283,186934.0
2023-09-22 13:40:00,10.29,10.31,10.28,10.29,212805.0,9.5283,9.5468,9.519,9.5283,212805.0
2023-09-22 13:50:00,10.29,10.32,10.29,10.31,151105.0,9.5283,9.5561,9.5283,9.5468,151105.0
2023-09-22 14:00:00,10.32,10.32,10.3,10.3,107394.0,9.5561,9.5561,9.5375,9.5375,107394.0
2023-09-22 14:10:00,10.31,10.31,10.3,10.3,44953.0,9.5468,9.5468,9.5375,9.5375,44953.0
2023-09-22 14:20:00,10.3,10.32,10.3,10.3,130379.0,9.5375,9.5561,9.5375,9.5375,130379.0
2023-09-22 14:30:00,10.3,10.32,10.3,10.3,152329.0,9.5375,9.5561,9.5375,9.5375,152329.0
2023-09-22 14:40:00,10.3,10.31,10.3,10.3,43305.0,9.5375,9.5468,9.5375,9.5375,43305.0
2023-09-22 14:50:00,10.3,10.31,10.3,10.3,54199.0,9.5375,9.5468,9.5375,9.5375,54199.0
2023-09-22 15:00:00,10.3,10.36,10.3,10.36,367953.0,9.5375,9.5931,9.5375,9.5931,367953.0
2023-09-22 15:10:00,10.36,10.36,10.35,10.36,145280.0,9.5931,9.5931,9.5838,9.5931,145280.0
2023-09-22 15:20:00,10.36,10.37,10.34,10.35,300684.0,9.5931,9.6024,9.5746,9.5838,300684.0
2023-09-22 15:30:00,10.35,10.36,10.33,10.35,254549.0,9.5838,9.5931,9.5653,9.5838,254549.0
2023-09-22 15:40:00,10.34,10.35,10.31,10.32,547682.0,9.5746,9.5838,9.5468,9.5561,547682.0
2023-09-22 15:50:00,10.31,10.33,10.31,10.31,862352.0,9.5468,9.5653,9.5468,9.5468,862352.0
2023-09-25 09:30:00,10.3,10.34,10.27,10.29,219117.0,9.5375,9.5746,9.5098,9.5283,219117.0
2023-09-25 09:40:00,10.29,10.35,10.28,10.35,217771.0,9.5283,9.5838,9.519,9.5838,217771.0
2023-09-25 09:50:00,10.35,10.43,10.35,10.42,342731.0,9.5838,9.6579,9.5838,9.6487,342731.0
2023-09-25 10:00:00,10.42,10.43,10.37,10.38,250608.0,9.6487,9.6579,9.6024,9.6116,250608.0
2023-09-25 10:10:00,10.38,10.4,10.36,10.37,245729.0,9.6116,9.6301,9.5931,9.6024,245729.0
2023-09-25 10:20:00,10.37,10.39,10.34,10.37,238252.0,9.6024,9.6209,9.5746,9.6024,238252.0
2023-09-25 10:30:00,10.36,10.38,10.34,10.38,172105.0,9.5931,9.6116,9.5746,9.6116,172105.0
2023-09-25 10:40:00,10.38,10.38,10.34,10.36,139779.0,9.6116,9.6116,9.5746,9.5931,139779.0
2023-09-25 10:50:00,10.36,10.36,10.33,10.34,103557.0,9.5931,9.5931,9.5653,9.5746,103557.0
2023-09-25 11:00:00,10.34,10.38,10.31,10.38,192416.0,9.5746,9.6116,9.5468,9.6116,192416.0
2023-09-25 11:10:00,10.37,10.4,10.36,10.4,243894.0,9.6024,9.6301,9.5931,9.6301,243894.0
2023-09-25 11:20:00,10.4,10.4,10.37,10.37,102646.0,9.6301,9.6301,9.6024,9.6024,102646.0
2023-09-25 11:30:00,10.37,10.38,10.35,10.36,105699.0,9.6024,9.6116,9.5838,9.5931,105699.0
2023-09-25 11:40:00,10.36,10.39,10.35,10.38,142089.0,9.5931,9.6209,9.5838,9.6116,142089.0
2023-09-25 11:50:00,10.37,10.37,10.35,10.36,69552.0,9.6024,9.6024,9.5838,9.5931,69552.0
2023-09-25 12:00:00,10.36,10.38,10.35,10.37,134521.0,9.5931,9.6116,9.5838,9.6024,134521.0
2023-09-25 12:10:00,10.37,10.38,10.36,10.38,72036.0,9.6024,9.6116,9.5931,9.6116,72036.0
2023-09-25 12:20:00,10.38,10.4,10.37,10.4,157201.0,9.6116,9.6301,9.6024,9.6301,157201.0
2023-09-25 12:30:00,10.4,10.4,10.37,10.38,111511.0,9.6301,9.6301,9.6024,9.6116,111511.0
2023-09-25 12:40:00,10.38,10.39,10.38,10.38,26233.0,9.6116,9.6209,9.6116,9.6116,26233.0
2023-09-25 12:50:00,10.38,10.39,10.36,10.38,140682.0,9.6116,9.6209,9.5931,9.6116,140682.0
2023-09-25 13:00:00,10.38,10.4,10.37,10.4,138054.0,9.6116,9.6301,9.6024,9.6301,138054.0
2023-09-25 13:10:00,10.4,10.42,10.39,10.41,92157.0,9.6301,9.6487,9.6209,9.6394,92157.0
2023-09-25 13:20:00,10.41,10.41,10.36,10.37,237731.0,9.6394,9.6394,9.5931,9.6024,237731.0
2023-09-25 13:30:00,10.37,10.38,10.36,10.38,73497.0,9.6024,9.6116,9.5931,9.6116,73497.0
2023-09-25 13:40:00,10.38,10.38,10.37,10.38,159529.0,9.6116,9.6116,9.6024,9.6116,159529.0
2023-09-25 13:50:00,10.38,10.38,10.36,10.38,336338.0,9.6116,9.6116,9.5931,9.6116,336338.0
2023-09-25 14:00:00,10.38,10.38,10.37,10.38,41570.0,9.6116,9.6116,9.6024,9.6116,41570.0
2023-09-25 14:10:00,10.38,10.39,10.36,10.38,166414.0,9.6116,9.6209,9.5931,9.6116,166414.0
2023-09-25 14:20:00,10.38,10.38,10.36,10.38,166841.0,9.6116,9.6116,9.5931,9.6116,166841.0
2023-09-25 14:30:00,10.38,10.39,10.36,10.38,341448.0,9.6116,9.6209,9.5931,9.6116,341448.0
2023-09-25 14:40:00,10.37,10.38,10.36,10.37,121757.0,9.6024,9.6116,9.5931,9.6024,121757.0
2023-09-25 14:50:00,10.38,10.38,10.36,10.37,100485.0,9.6116,9.6116,9.5931,9.6024,100485.0
2023-09-25 15:00:00,10.37,10.37,10.33,10.35,246646.0,9.6024,9.6024,9.5653,9.5838,246646.0
2023-09-25 15:10:00,10.35,10.39,10.34,10.38,136686.0,9.5838,9.6209,9.5746,9.6116,136686.0
2023-09-25 15:20:00,10.38,10.4,10.37,10.38,167251.0,9.6116,9.6301,9.6024,9.6116,167251.0
2023-09-25 15:30:00,10.38,10.4,10.37,10.39,206038.0,9.6116,9.6301,9.6024,9.6209,206038.0
2023-09-25 15:40:00,10.4,10.4,10.38,10.39,277844.0,9.6301,9.6301,9.6116,9.6209,277844.0
2023-09-25 15:50:00,10.4,10.42,10.38,10.41,783103.0,9.6301,9.6487,9.6116,9.6394,783103.0
2023-09-26 09:30:00,10.29,10.36,10.28,10.33,142224.0,9.5283,9.5931,9.519,9.5653,142224.0
2023-09-26 09:40:00,10.33,10.39,10.32,10.38,90353.0,9.5653,9.6209,9.5561,9.6116,90353.0
2023-09-26 09:50:00,10.38,10.4,10.35,10.4,178681.0,9.6116,9.6301,9.5838,9.6301,178681.0
2023-09-26 10:00:00,10.39,10.42,10.37,10.41,652538.0,9.6209,9.6487,9.6024,9.6394,652538.0
2023-09-26 10:10:00,10.41,10.42,10.32,10.35,810516.0,9.6394,9.6487,9.5561,9.5838,810516.0
2023-09-26 10:20:00,10.34,10.4,10.33,10.4,233954.0,9.5746,9.6301,9.5653,9.6301,233954.0
2023-09-26 10:30:00,10.4,10.41,10.36,10.38,194113.0,9.6301,9.6394,9.5931,9.6116,194113.0
2023-09-26 10:40:00,10.38,10.41,10.36,10.4,264951.0,9.6116,9.6394,9.5931,9.6301,264951.0
2023-09-26 10:50:00,10.4,10.42,10.39,10.41,246238.0,9.6301,9.6487,9.6209,9.6394,246238.0
2023-09-26 11:00:00,10.41,10.42,10.36,10.38,267949.0,9.6394,9.6487,9.5931,9.6116,267949.0
2023-09-26 11:10:00,10.37,10.38,10.36,10.37,117779.0,9.6024,9.6116,9.5931,9.6024,117779.0
2023-09-26 11:20:00,10.37,10.38,10.32,10.33,157853.0,9.6024,9.6116,9.5561,9.5653,157853.0
2023-09-26 11:30:00,10.32,10.33,10.31,10.31,155945.0,9.5561,9.5653,9.5468,9.5468,155945.0
2023-09-26 11:40:00,10.31,10.32,10.28,10.29,158194.0,9.5468,9.5561,9.519,9.5283,158194.0
2023-09-26 11:50:00,10.29,10.33,10.29,10.31,323684.0,9.5283,9.5653,9.5283,9.5468,323684.0
2023-09-26 12:00:00,10.32,10.34,10.31,10.34,176857.0,9.5561,9.5746,9.5468,9.5746,176857.0
2023-09-26 12:10:00,10.34,10.34,10.31,10.33,167029.0,9.5746,9.5746,9.5468,9.5653,167029.0
2023-09-26 12:20:00,10.33,10.33,10.31,10.33,109043.0,9.5653,9.5653,9.5468,9.5653,109043.0
2023-09-26 12:30:00,10.33,10.34,10.31,10.34,184982.0,9.5653,9.5746,9.5468,9.5746,184982.0
2023-09-26 12:40:00,10.34,10.34,10.32,10.33,86996.0,9.5746,9.5746,9.5561,9.5653,86996.0
2023-09-26 12:50:00,10.33,10.33,10.3,10.3,99159.0,9.5653,9.5653,9.5375,9.5375,99159.0
2023-09-26 13:00:00,10.3,10.31,10.29,10.31,202344.0,9.5375,9.5468,9.5283,9.5468,202344.0
2023-09-26 13:10:00,10.3,10.31,10.27,10.27,179204.0,9.5375,9.5468,9.5098,9.5098,179204.0
2023-09-26 13:20:00,10.27,10.28,10.26,10.27,130471.0,9.5098,9.519,9.5005,9.5098,130471.0
2023-09-26 13:30:00,10.26,10.27,10.24,10.25,217210.0,9.5005,9.5098,9.482,9.4912,217210.0
2023-09-26 13:40:00,10.25,10.25,10.24,10.25,69346.0,9.4912,9.4912,9.482,9.4912,69346.0
2023-09-26 13:50:00,10.24,10.27,10.24,10.25,266021.0,9.482,9.5098,9.482,9.4912,266021.0
2023-09-26 14:00:00,10.25,10.25,10.22,10.22,250095.0,9.4912,9.4912,9.4635,9.4635,250095.0
2023-09-26 14:10:00,10.22,10.23,10.18,10.19,238756.0,9.4635,9.4727,9.4264,9.4357,238756.0
2023-09-26 14:20:00,10.19,10.21,10.18,10.19,220844.0,9.4357,9.4542,9.4264,9.4357,220844.0
2023-09-26 14:30:00,10.2,10.22,10.19,10.21,222967.0,9.4449,9.4635,9.4357,9.4542,222967.0
2023-09-26 14:40:00,10.21,10.21,10.2,10.21,125970.0,9.4542,9.4542,9.4449,9.4542,125970.0
2023-09-26 14:50:00,10.2,10.23,10.2,10.21,230444.0,9.4449,9.4727,9.4449,9.4542,230444.0
2023-09-26 15:00:00,10.21,10.24,10.21,10.24,141021.0,9.4542,9.482,9.4542,9.482,141021.0
2023-09-26 15:10:00,10.24,10.24,10.22,10.22,142972.0,9.482,9.482,9.4635,9.4635,142972.0
2023-09-26 15:20:00,10.22,10.23,10.2,10.21,583005.0,9.4635,9.4727,9.4449,9.4542,583005.0
2023-09-26 15:30:00,10.21,10.22,10.2,10.21,217995.0,9.4542,9.4635,9.4449,9.4542,217995.0
2023-09-26 15:40:00,10.21,10.22,10.2,10.21,531566.0,9.4542,9.4635,9.4449,9.4542,531566.0
2023-09-26 15:50:00,10.21,10.23,10.2,10.21,982682.0,9.4542,9.4727,9.4449,9.4542,982682.0
2023-09-27 09:30:00,10.21,10.26,10.14,10.14,282400.0,9.4542,9.5005,9.3894,9.3894,282400.0
2023-09-27 09:40:00,10.14,10.14,10.06,10.1,295196.0,9.3894,9.3894,9.3153,9.3524,295196.0
2023-09-27 09:50:00,10.1,10.18,10.1,10.17,261856.0,9.3524,9.4264,9.3524,9.4172,261856.0
2023-09-27 10:00:00,10.18,10.18,10.15,10.16,390812.0,9.4264,9.4264,9.3986,9.4079,390812.0
2023-09-27 10:10:00,10.16,10.17,10.11,10.12,206723.0,9.4079,9.4172,9.3616,9.3709,206723.0
2023-09-27 10:20:00,10.13,10.18,10.12,10.16,443501.0,9.3801,9.4264,9.3709,9.4079,443501.0
2023-09-27 10:30:00,10.15,10.16,10.11,10.15,265009.0,9.3986,9.4079,9.3616,9.3986,265009.0
2023-09-27 10:40:00,10.15,10.17,10.14,10.16,244846.0,9.3986,9.4172,9.3894,9.4079,244846.0
2023-09-27 10:50:00,10.17,10.17,10.12,10.13,224747.0,9.4172,9.4172,9.3709,9.3801,224747.0
2023-09-27 11:00:00,10.13,10.17,10.12,10.16,269743.0,9.3801,9.4172,9.3709,9.4079,269743.0
2023-09-27 11:10:00,10.16,10.16,10.12,10.15,222367.0,9.4079,9.4079,9.3709,9.3986,222367.0
2023-09-27 11:20:00,10.15,10.17,10.13,10.17,179775.0,9.3986,9.4172,9.3801,9.4172,179775.0
2023-09-27 11:30:00,10.17,10.18,10.16,10.18,85000.0,9.4172,9.4264,9.4079,9.4264,85000.0
2023-09-27 11:40:00,10.18,10.18,10.13,10.14,99909.0,9.4264,9.4264,9.3801,9.3894,99909.0
2023-09-27 11:50:00,10.14,10.15,10.13,10.13,128094.0,9.3894,9.3986,9.3801,9.3801,128094.0
2023-09-27 12:00:00,10.13,10.14,10.11,10.12,143197.0,9.3801,9.3894,9.3616,9.3709,143197.0
2023-09-27 12:10:00,10.13,10.15,10.11,10.12,204202.0,9.3801,9.3986,9.3616,9.3709,204202.0
2023-09-27 12:20:00,10.12,10.13,10.09,10.11,170689.0,9.3709,9.3801,9.3431,9.3616,170689.0
2023-09-27 12:30:00,10.1,10.13,10.1,10.13,91832.0,9.3524,9.3801,9.3524,9.3801,91832.0
2023-09-27 12:40:00,10.13,10.15,10.12,10.13,122978.0,9.3801,9.3986,9.3709,9.3801,122978.0
2023-09-27 12:50:00,10.13,10.15,10.1,10.11,151401.0,9.3801,9.3986,9.3524,9.3616,151401.0
2023-09-27 13:00:00,10.11,10.12,10.1,10.12,130884.0,9.3616,9.3709,9.3524,9.3709,130884.0
2023-09-27 13:10:00,10.11,10.12,10.08,10.1,176062.0,9.3616,9.3709,9.3338,9.3524,176062.0
2023-09-27 13:20:00,10.1,10.1,10.07,10.07,170571.0,9.3524,9.3524,9.3246,9.3246,170571.0
2023-09-27 13:30:00,10.07,10.08,10.06,10.07,194965.0,9.3246,9.3338,9.3153,9.3246,194965.0
2023-09-27 13:40:00,10.07,10.08,10.04,10.08,176108.0,9.3246,9.3338,9.2968,9.3338,176108.0
2023-09-27 13:50:00,10.08,10.1,10.07,10.09,278699.0,9.3338,9.3524,9.3246,9.3431,278699.0
2023-09-27 14:00:00,10.1,10.11,10.08,10.09,149958.0,9.3524,9.3616,9.3338,9.3431,149958.0
2023-09-27 14:10:00,10.09,10.1,10.08,10.09,89294.0,9.3431,9.3524,9.3338,9.3431,89294.0
2023-09-27 14:20:00,10.1,10.13,10.09,10.13,182764.0,9.3524,9.3801,9.3431,9.3801,182764.0
2023-09-27 14:30:00,10.13,10.15,10.12,10.13,647800.0,9.3801,9.3986,9.3709,9.3801,647800.0
2023-09-27 14:40:00,10.13,10.15,10.12,10.13,281602.0,9.3801,9.3986,9.3709,9.3801,281602.0
2023-09-27 14:50:00,10.13,10.14,10.12,10.13,152781.0,9.3801,9.3894,9.3709,9.3801,152781.0
2023-09-27 15:00:00,10.12,10.16,10.12,10.15,145090.0,9.3709,9.4079,9.3709,9.3986,145090.0
2023-09-27 15:10:00,10.16,10.16,10.13,10.15,178800.0,9.4079,9.4079,9.3801,9.3986,178800.0
2023-09-27 15:20:00,10.15,10.16,10.14,10.16,91916.0,9.3986,9.4079,9.3894,9.4079,91916.0
2023-09-27 15:30:00,10.15,10.16,10.13,10.14,320237.0,9.3986,9.4079,9.3801,9.3894,320237.0
2023-09-27 15:40:00,10.13,10.14,10.1,10.12,383503.0,9.3801,9.3894,9.3524,9.3709,383503.0
2023-09-27 15:50:00,10.12,10.13,10.11,10.13,806362.0,9.3709,9.3801,9.3616,9.3801,806362.0
2023-09-28 09:30:00,10.18,10.24,10.17,10.21,250317.0,9.4264,9.482,9.4172,9.4542,250317.0
2023-09-28 09:40:00,10.22,10.23,10.14,10.16,243494.0,9.4635,9.4727,9.3894,9.4079,243494.0
2023-09-28 09:50:00,10.17,10.24,10.17,10.22,333000.0,9.4172,9.482,9.4172,9.4635,333000.0
2023-09-28 10:00:00,10.22,10.25,10.18,10.22,353956.0,9.4635,9.4912,9.4264,9.4635,353956.0
2023-09-28 10:10:00,10.21,10.25,10.17,10.2,486668.0,9.4542,9.4912,9.4172,9.4449,486668.0
2023-09-28 10:20:00,10.2,10.22,10.14,10.16,730293.0,9.4449,9.4635,9.3894,9.4079,730293.0
2023-09-28 10:30:00,10.16,10.19,10.13,10.19,413005.0,9.4079,9.4357,9.3801,9.4357,413005.0
2023-09-28 10:40:00,10.18,10.21,10.17,10.2,443778.0,9.4264,9.4542,9.4172,9.4449,443778.0
2023-09-28 10:50:00,10.2,10.23,10.19,10.21,320130.0,9.4449,9.4727,9.4357,9.4542,320130.0
2023-09-28 11:00:00,10.21,10.25,10.2,10.24,285522.0,9.4542,9.4912,9.4449,9.482,285522.0
2023-09-28 11:10:00,10.24,10.24,10.22,10.22,180813.0,9.482,9.482,9.4635,9.4635,180813.0
2023-09-28 11:20:00,10.22,10.25,10.21,10.25,236695.0,9.4635,9.4912,9.4542,9.4912,236695.0
2023-09-28 11:30:00,10.25,10.28,10.24,10.28,346277.0,9.4912,9.519,9.482,9.519,346277.0
2023-09-28 11:40:00,10.28,10.32,10.27,10.3,371707.0,9.519,9.5561,9.5098,9.5375,371707.0
2023-09-28 11:50:00,10.3,10.31,10.26,10.26,124216.0,9.5375,9.5468,9.5005,9.5005,124216.0
2023-09-28 12:00:00,10.26,10.27,10.23,10.26,188330.0,9.5005,9.5098,9.4727,9.5005,188330.0
2023-09-28 12:10:00,10.26,10.27,10.24,10.25,241485.0,9.5005,9.5098,9.482,9.4912,241485.0
2023-09-28 12:20:00,10.25,10.26,10.24,10.26,144533.0,9.4912,9.5005,9.482,9.5005,144533.0
2023-09-28 12:30:00,10.26,10.26,10.23,10.25,213413.0,9.5005,9.5005,9.4727,9.4912,213413.0
2023-09-28 12:40:00,10.25,10.26,10.22,10.22,173190.0,9.4912,9.5005,9.4635,9.4635,173190.0
2023-09-28 12:50:00,10.22,10.23,10.2,10.21,229443.0,9.4635,9.4727,9.4449,9.4542,229443.0
2023-09-28 13:00:00,10.22,10.22,10.2,10.21,271905.0,9.4635,9.4635,9.4449,9.4542,271905.0
2023-09-28 13:10:00,10.21,10.23,10.2,10.21,172534.0,9.4542,9.4727,9.4449,9.4542,172534.0
2023-09-28 13:20:00,10.22,10.24,10.21,10.22,306254.0,9.4635,9.482,9.4542,9.4635,306254.0
2023-09-28 13:30:00,10.22,10.24,10.2,10.22,211220.0,9.4635,9.482,9.4449,9.4635,211220.0
2023-09-28 13:40:00,10.22,10.24,10.21,10.24,102753.0,9.4635,9.482,9.4542,9.482,102753.0
2023-09-28 13:50:00,10.23,10.24,10.22,10.23,116367.0,9.4727,9.482,9.4635,9.4727,116367.0
2023-09-28 14:00:00,10.23,10.24,10.22,10.24,110660.0,9.4727,9.482,9.4635,9.482,110660.0
2023-09-28 14:10:00,10.23,10.26,10.23,10.25,267519.0,9.4727,9.5005,9.4727,9.4912,267519.0
2023-09-28 14:20:00,10.25,10.25,10.23,10.24,91377.0,9.4912,9.4912,9.4727,9.482,91377.0
2023-09-28 14:30:00,10.23,10.24,10.2,10.23,177579.0,9.4727,9.482,9.4449,9.4727,177579.0
2023-09-28 14:40:00,10.22,10.26,10.22,10.25,183077.0,9.4635,9.5005,9.4635,9.4912,183077.0
2023-09-28 14:50:00,10.25,10.26,10.24,10.26,137069.0,9.4912,9.5005,9.482,9.5005,137069.0
2023-09-28 15:00:00,10.26,10.28,10.26,10.27,130648.0,9.5005,9.519,9.5005,9.5098,130648.0
2023-09-28 15:10:00,10.28,10.28,10.26,10.28,179773.0,9.519,9.519,9.5005,9.519,179773.0
2023-09-28 15:20:00,10.28,10.28,10.26,10.27,260346.0,9.519,9.519,9.5005,9.5098,260346.0
2023-09-28 15:30:00,10.27,10.27,10.21,10.22,326168.0,9.5098,9.5098,9.4542,9.4635,326168.0
2023-09-28 15:40:00,10.21,10.24,10.21,10.22,390070.0,9.4542,9.482,9.4542,9.4635,390070.0
2023-09-28 15:50:00,10.22,10.23,10.2,10.22,891141.0,9.4635,9.4727,9.4449,9.4635,891141.0
2023-09-29 09:30:00,10.29,10.41,10.27,10.41,637267.0,9.5283,9.6394,9.5098,9.6394,637267.0
2023-09-29 09:40:00,10.41,10.42,10.35,10.41,380345.0,9.6394,9.6487,9.5838,9.6394,380345.0
2023-09-29 09:50:00,10.4,10.44,10.39,10.43,386812.0,9.6301,9.6672,9.6209,9.6579,386812.0
2023-09-29 10:00:00,10.42,10.45,10.36,10.37,169217.0,9.6487,9.6764,9.5931,9.6024,169217.0
2023-09-29 10:10:00,10.37,10.39,10.35,10.38,271737.0,9.6024,9.6209,9.5838,9.6116,271737.0
2023-09-29 10:20:00,10.39,10.41,10.38,10.39,246285.0,9.6209,9.6394,9.6116,9.6209,246285.0
2023-09-29 10:30:00,10.39,10.46,10.38,10.45,347447.0,9.6209,9.6857,9.6116,9.6764,347447.0
2023-09-29 10:40:00,10.46,10.46,10.42,10.45,376010.0,9.6857,9.6857,9.6487,9.6764,376010.0
2023-09-29 10:50:00,10.46,10.47,10.42,10.43,268221.0,9.6857,9.695,9.6487,9.6579,268221.0
2023-09-29 11:00:00,10.43,10.43,10.39,10.41,247584.0,9.6579,9.6579,9.6209,9.6394,247584.0
2023-09-29 11:10:00,10.41,10.49,10.4,10.48,304797.0,9.6394,9.7135,9.6301,9.7042,304797.0
2023-09-29 11:20:00,10.48,10.51,10.46,10.46,331482.0,9.7042,9.732,9.6857,9.6857,331482.0
2023-09-29 11:30:00,10.46,10.49,10.44,10.46,261974.0,9.6857,9.7135,9.6672,9.6857,261974.0
2023-09-29 11:40:00,10.45,10.47,10.44,10.45,184084.0,9.6764,9.695,9.6672,9.6764,184084.0
2023-09-29 11:50:00,10.44,10.46,10.42,10.46,271488.0,9.6672,9.6857,9.6487,9.6857,271488.0
2023-09-29 12:00:00,10.46,10.51,10.45,10.51,219917.0,9.6857,9.732,9.6764,9.732,219917.0
2023-09-29 12:10:00,10.5,10.51,10.47,10.5,258616.0,9.7227,9.732,9.695,9.7227,258616.0
2023-09-29 12:20:00,10.5,10.51,10.49,10.51,174965.0,9.7227,9.732,9.7135,9.732,174965.0
2023-09-29 12:30:00,10.5,10.51,10.47,10.49,272819.0,9.7227,9.732,9.695,9.7135,272819.0
2023-09-29 12:40:00,10.49,10.52,10.48,10.49,234072.0,9.7135,9.7413,9.7042,9.7135,234072.0
2023-09-29 12:50:00,10.48,10.49,10.45,10.46,167791.0,9.7042,9.7135,9.6764,9.6857,167791.0
2023-09-29 13:00:00,10.46,10.46,10.38,10.38,197107.0,9.6857,9.6857,9.6116,9.6116,197107.0
2023-09-29 13:10:00,10.38,10.42,10.37,10.41,243100.0,9.6116,9.6487,9.6024,9.6394,243100.0
2023-09-29 13:20:00,10.41,10.43,10.4,10.43,125590.0,9.6394,9.6579,9.6301,9.6579,125590.0
2023-09-29 13:30:00,10.42,10.43,10.4,10.41,112222.0,9.6487,9.6579,9.6301,9.6394,112222.0
2023-09-29 13:40:00,10.41,10.42,10.38,10.38,224398.0,9.6394,9.6487,9.6116,9.6116,224398.0
2023-09-29 13:50:00,10.38,10.4,10.37,10.37,109903.0,9.6116,9.6301,9.6024,9.6024,109903.0
2023-09-29 14:00:00,10.38,10.39,10.36,10.36,146080.0,9.6116,9.6209,9.5931,9.5931,146080.0
2023-09-29 14:10:00,10.37,10.39,10.35,10.37,199531.0,9.6024,9.6209,9.5838,9.6024,199531.0
2023-09-29 14:20:00,10.37,10.4,10.36,10.37,139629.0,9.6024,9.6301,9.5931,9.6024,139629.0
2023-09-29 14:30:00,10.37,10.38,10.36,10.38,119236.0,9.6024,9.6116,9.5931,9.6116,119236.0
2023-09-29 14:40:00,10.38,10.4,10.37,10.38,145957.0,9.6116,9.6301,9.6024,9.6116,145957.0
2023-09-29 14:50:00,10.38,10.42,10.37,10.42,150198.0,9.6116,9.6487,9.6024,9.6487,150198.0
2023-09-29 15:00:00,10.42,10.43,10.39,10.41,206689.0,9.6487,9.6579,9.6209,9.6394,206689.0
2023-09-29 15:10:00,10.4,10.43,10.4,10.42,264516.0,9.6301,9.6579,9.6301,9.6487,264516.0
2023-09-29 15:20:00,10.42,10.42,10.39,10.41,217557.0,9.6487,9.6487,9.6209,9.6394,217557.0
2023-09-29 15:30:00,10.4,10.41,10.37,10.4,376867.0,9.6301,9.6394,9.6024,9.6301,376867.0
2023-09-29 15:40:00,10.4,10.43,10.39,10.43,438473.0,9.6301,9.6579,9.6209,9.6579,438473.0
2023-09-29 15:50:00,10.43,10.46,10.4,10.42,1356136.0,9.6579,9.6857,9.6301,9.6487,1356136.0
2023-10-02 09:30:00,10.44,10.47,10.35,10.36,626639.0,9.6672,9.695,9.5838,9.5931,626639.0
2023-10-02 09:40:00,10.36,10.36,10.24,10.25,245488.0,9.5931,9.5931,9.482,9.4912,245488.0
2023-10-02 09:50:00,10.24,10.3,10.22,10.29,142654.0,9.482,9.5375,9.4635,9.5283,142654.0
2023-10-02 10:00:00,10.29,10.35,10.27,10.29,247670.0,9.5283,9.5838,9.5098,9.5283,247670.0
2023-10-02 10:10:00,10.29,10.34,10.27,10.33,469579.0,9.5283,9.5746,9.5098,9.5653,469579.0
2023-10-02 10:20:00,10.32,10.36,10.31,10.32,531992.0,9.5561,9.5931,9.5468,9.5561,531992.0
2023-10-02 10:30:00,10.32,10.32,10.21,10.23,509557.0,9.5561,9.5561,9.4542,9.4727,509557.0
2023-10-02 10:40:00,10.22,10.25,10.18,10.2,388095.0,9.4635,9.4912,9.4264,9.4449,388095.0
2023-10-02 10:50:00,10.2,10.21,10.14,10.15,322322.0,9.4449,9.4542,9.3894,9.3986,322322.0
2023-10-02 11:00:00,10.15,10.17,10.12,10.14,287525.0,9.3986,9.4172,9.3709,9.3894,287525.0
2023-10-02 11:10:00,10.14,10.16,10.12,10.13,340375.0,9.3894,9.4079,9.3709,9.3801,340375.0
2023-10-02 11:20:00,10.14,10.16,10.11,10.13,308625.0,9.3894,9.4079,9.3616,9.3801,308625.0
2023-10-02 11:30:00,10.13,10.19,10.13,10.17,224007.0,9.3801,9.4357,9.3801,9.4172,224007.0
2023-10-02 11:40:00,10.16,10.17,10.13,10.15,238237.0,9.4079,9.4172,9.3801,9.3986,238237.0
2023-10-02 11:50:00,10.15,10.16,10.12,10.14,242510.0,9.3986,9.4079,9.3709,9.3894,242510.0
2023-10-02 12:00:00,10.14,10.14,10.1,10.11,114963.0,9.3894,9.3894,9.3524,9.3616,114963.0
2023-10-02 12:10:00,10.11,10.14,10.09,10.13,163839.0,9.3616,9.3894,9.3431,9.3801,163839.0
2023-10-02 12:20:00,10.13,10.15,10.11,10.12,131392.0,9.3801,9.3986,9.3616,9.3709,131392.0
2023-10-02 12:30:00,10.12,10.12,10.09,10.11,197794.0,9.3709,9.3709,9.3431,9.3616,197794.0
2023-10-02 12:40:00,10.11,10.12,10.08,10.09,121388.0,9.3616,9.3709,9.3338,9.3431,121388.0
2023-10-02 12:50:00,10.09,10.1,10.08,10.09,84622.0,9.3431,9.3524,9.3338,9.3431,84622.0
2023-10-02 13:00:00,10.09,10.12,10.08,10.09,212645.0,9.3431,9.3709,9.3338,9.3431,212645.0
2023-10-02 13:10:00,10.09,10.1,10.07,10.09,159723.0,9.3431,9.3524,9.3246,9.3431,159723.0
2023-10-02 13:20:00,10.09,10.11,10.08,10.09,168180.0,9.3431,9.3616,9.3338,9.3431,168180.0
2023-10-02 13:30:00,10.09,10.09,10.05,10.05,157521.0,9.3431,9.3431,9.3061,9.3061,157521.0
2023-10-02 13:40:00,10.05,10.07,10.04,10.05,189887.0,9.3061,9.3246,9.2968,9.3061,189887.0
2023-10-02 13:50:00,10.06,10.08,10.05,10.07,220754.0,9.3153,9.3338,9.3061,9.3246,220754.0
2023-10-02 14:00:00,10.07,10.08,10.04,10.05,294100.0,9.3246,9.3338,9.2968,9.3061,294100.0
2023-10-02 14:10:00,10.06,10.09,10.04,10.04,224840.0,9.3153,9.3431,9.2968,9.2968,224840.0
2023-10-02 14:20:00,10.04,10.05,10.0,10.01,288187.0,9.2968,9.3061,9.2598,9.269,288187.0
2023-10-02 14:30:00,10.02,10.03,10.0,10.0,220519.0,9.2783,9.2875,9.2598,9.2598,220519.0
2023-10-02 14:40:00,10.0,10.03,10.0,10.03,229089.0,9.2598,9.2875,9.2598,9.2875,229089.0
2023-10-02 14:50:00,10.02,10.04,10.0,10.02,404817.0,9.2783,9.2968,9.2598,9.2783,404817.0
2023-10-02 15:00:00,10.01,10.03,10.0,10.01,252454.0,9.269,9.2875,9.2598,9.269,252454.0
2023-10-02 15:10:00,10.01,10.02,9.99,9.99,244824.0,9.269,9.2783,9.2505,9.2505,244824.0
2023-10-02 15:20:00,9.99,10.02,9.98,10.0,452239.0,9.2505,9.2783,9.2412,9.2598,452239.0
2023-10-02 15:30:00,9.99,10.01,9.98,10.0,385022.0,9.2505,9.269,9.2412,9.2598,385022.0
2023-10-02 15:40:00,10.0,10.01,9.98,10.0,419973.0,9.2598,9.269,9.2412,9.2598,419973.0
2023-10-02 15:50:00,9.99,10.03,9.98,10.03,1266806.0,9.2505,9.2875,9.2412,9.2875,1266806.0
2023-10-03 09:30:00,9.98,10.02,9.85,9.86,309633.0,9.2412,9.2783,9.1209,9.1301,309633.0
2023-10-03 09:40:00,9.86,9.9,9.8,9.89,422111.0,9.1301,9.1672,9.0746,9.1579,422111.0
2023-10-03 09:50:00,9.88,9.94,9.87,9.91,376453.0,9.1486,9.2042,9.1394,9.1764,376453.0
2023-10-03 10:00:00,9.9,9.91,9.84,9.85,373655.0,9.1672,9.1764,9.1116,9.1209,373655.0
2023-10-03 10:10:00,9.85,9.88,9.84,9.86,228463.0,9.1209,9.1486,9.1116,9.1301,228463.0
2023-10-03 10:20:00,9.87,9.91,9.86,9.88,351893.0,9.1394,9.1764,9.1301,9.1486,351893.0
2023-10-03 10:30:00,9.87,9.9,9.85,9.86,481972.0,9.1394,9.1672,9.1209,9.1301,481972.0
2023-10-03 10:40:00,9.87,9.88,9.83,9.85,322527.0,9.1394,9.1486,9.1023,9.1209,322527.0
2023-10-03 10:50:00,9.85,9.85,9.82,9.84,428979.0,9.1209,9.1209,9.0931,9.1116,428979.0
2023-10-03 11:00:00,9.84,9.87,9.82,9.84,332032.0,9.1116,9.1394,9.0931,9.1116,332032.0
2023-10-03 11:10:00,9.84,9.88,9.82,9.87,325395.0,9.1116,9.1486,9.0931,9.1394,325395.0
2023-10-03 11:20:00,9.87,9.88,9.85,9.87,198232.0,9.1394,9.1486,9.1209,9.1394,198232.0
2023-10-03 11:30:00,9.87,9.88,9.82,9.84,126214.0,9.1394,9.1486,9.0931,9.1116,126214.0
2023-10-03 11:40:00,9.84,9.84,9.82,9.83,182090.0,9.1116,9.1116,9.0931,9.1023,182090.0
2023-10-03 11:50:00,9.82,9.83,9.81,9.83,150148.0,9.0931,9.1023,9.0838,9.1023,150148.0
2023-10-03 12:00:00,9.83,9.85,9.82,9.82,173959.0,9.1023,9.1209,9.0931,9.0931,173959.0
2023-10-03 12:10:00,9.82,9.83,9.8,9.8,143160.0,9.0931,9.1023,9.0746,9.0746,143160.0
2023-10-03 12:20:00,9.8,9.84,9.79,9.84,175040.0,9.0746,9.1116,9.0653,9.1116,175040.0
2023-10-03 12:30:00,9.84,9.85,9.82,9.83,103742.0,9.1116,9.1209,9.0931,9.1023,103742.0
2023-10-03 12:40:00,9.83,9.84,9.8,9.83,128861.0,9.1023,9.1116,9.0746,9.1023,128861.0
2023-10-03 12:50:00,9.83,9.84,9.82,9.84,162339.0,9.1023,9.1116,9.0931,9.1116,162339.0
2023-10-03 13:00:00,9.84,9.85,9.83,9.84,96655.0,9.1116,9.1209,9.1023,9.1116,96655.0
2023-10-03 13:10:00,9.84,9.86,9.83,9.85,108834.0,9.1116,9.1301,9.1023,9.1209,108834.0
2023-10-03 13:20:00,9.85,9.85,9.84,9.85,86463.0,9.1209,9.1209,9.1116,9.1209,86463.0
2023-10-03 13:30:00,9.85,9.85,9.83,9.84,88779.0,9.1209,9.1209,9.1023,9.1116,88779.0
2023-10-03 13:40:00,9.84,9.85,9.83,9.85,172770.0,9.1116,9.1209,9.1023,9.1209,172770.0
2023-10-03 13:50:00,9.85,9.85,9.81,9.81,146677.0,9.1209,9.1209,9.0838,9.0838,146677.0
2023-10-03 14:00:00,9.81,9.82,9.8,9.81,179604.0,9.0838,9.0931,9.0746,9.0838,179604.0
2023-10-03 14:10:00,9.8,9.81,9.79,9.8,191751.0,9.0746,9.0838,9.0653,9.0746,191751.0
2023-10-03 14:20:00,9.8,9.81,9.79,9.79,68935.0,9.0746,9.0838,9.0653,9.0653,68935.0
2023-10-03 14:30:00,9.79,9.82,9.79,9.82,278758.0,9.0653,9.0931,9.0653,9.0931,278758.0
2023-10-03 14:40:00,9.82,9.83,9.8,9.82,164573.0,9.0931,9.1023,9.0746,9.0931,164573.0
2023-10-03 14:50:00,9.82,9.84,9.81,9.82,213834.0,9.0931,9.1116,9.0838,9.0931,213834.0
2023-10-03 15:00:00,9.82,9.82,9.79,9.8,255079.0,9.0931,9.0931,9.0653,9.0746,255079.0
2023-10-03 15:10:00,9.8,9.81,9.8,9.81,82187.0,9.0746,9.0838,9.0746,9.0838,82187.0
2023-10-03 15:20:00,9.8,9.82,9.8,9.81,187366.0,9.0746,9.0931,9.0746,9.0838,187366.0
2023-10-03 15:30:00,9.82,9.82,9.8,9.82,210610.0,9.0931,9.0931,9.0746,9.0931,210610.0
2023-10-03 15:40:00,9.82,9.85,9.81,9.85,390184.0,9.0931,9.1209,9.0838,9.1209,390184.0
2023-10-03 15:50:00,9.84,9.86,9.83,9.84,933516.0,9.1116,9.1301,9.1023,9.1116,933516.0
2023-10-04 09:30:00,9.86,9.88,9.81,9.83,271221.0,9.1301,9.1486,9.0838,9.1023,271221.0
2023-10-04 09:40:00,9.83,9.85,9.75,9.77,219241.0,9.1023,9.1209,9.0283,9.0468,219241.0
2023-10-04 09:50:00,9.77,9.81,9.75,9.81,149275.0,9.0468,9.0838,9.0283,9.0838,149275.0
2023-10-04 10:00:00,9.82,9.83,9.78,9.82,205999.0,9.0931,9.1023,9.056,9.0931,205999.0
2023-10-04 10:10:00,9.82,9.83,9.76,9.78,147687.0,9.0931,9.1023,9.0375,9.056,147687.0
2023-10-04 10:20:00,9.78,9.79,9.76,9.77,215467.0,9.056,9.0653,9.0375,9.0468,215467.0
2023-10-04 10:30:00,9.77,9.81,9.76,9.77,294068.0,9.0468,9.0838,9.0375,9.0468,294068.0
2023-10-04 10:40:00,9.77,9.78,9.72,9.72,248037.0,9.0468,9.056,9.0005,9.0005,248037.0
2023-10-04 10:50:00,9.72,9.76,9.72,9.75,238897.0,9.0005,9.0375,9.0005,9.0283,238897.0
2023-10-04 11:00:00,9.76,9.79,9.75,9.79,237649.0,9.0375,9.0653,9.0283,9.0653,237649.0
2023-10-04 11:10:00,9.78,9.8,9.77,9.79,416327.0,9.056,9.0746,9.0468,9.0653,416327.0
2023-10-04 11:20:00,9.8,9.82,9.78,9.82,202607.0,9.0746,9.0931,9.056,9.0931,202607.0
2023-10-04 11:30:00,9.82,9.82,9.78,9.8,186871.0,9.0931,9.0931,9.056,9.0746,186871.0
2023-10-04 11:40:00,9.8,9.83,9.79,9.82,377371.0,9.0746,9.1023,9.0653,9.0931,377371.0
2023-10-04 11:50:00,9.82,9.83,9.8,9.82,206776.0,9.0931,9.1023,9.0746,9.0931,206776.0
2023-10-04 12:00:00,9.82,9.83,9.8,9.82,211497.0,9.0931,9.1023,9.0746,9.0931,211497.0
2023-10-04 12:10:00,9.83,9.88,9.82,9.87,183667.0,9.1023,9.1486,9.0931,9.1394,183667.0
2023-10-04 12:20:00,9.88,9.88,9.84,9.85,219640.0,9.1486,9.1486,9.1116,9.1209,219640.0
2023-10-04 12:30:00,9.86,9.88,9.85,9.85,291924.0,9.1301,9.1486,9.1209,9.1209,291924.0
2023-10-04 12:40:00,9.85,9.86,9.84,9.85,132203.0,9.1209,9.1301,9.1116,9.1209,132203.0
2023-10-04 12:50:00,9.84,9.86,9.83,9.84,105329.0,9.1116,9.1301,9.1023,9.1116,105329.0
2023-10-04 13:00:00,9.84,9.85,9.82,9.84,156054.0,9.1116,9.1209,9.0931,9.1116,156054.0
2023-10-04 13:10:00,9.84,9.84,9.82,9.84,135200.0,9.1116,9.1116,9.0931,9.1116,135200.0
2023-10-04 13:20:00,9.84,9.84,9.8,9.81,106587.0,9.1116,9.1116,9.0746,9.0838,106587.0
2023-10-04 13:30:00,9.81,9.82,9.79,9.8,138753.0,9.0838,9.0931,9.0653,9.0746,138753.0
2023-10-04 13:40:00,9.8,9.82,9.79,9.82,181209.0,9.0746,9.0931,9.0653,9.0931,181209.0
2023-10-04 13:50:00,9.82,9.82,9.8,9.8,133410.0,9.0931,9.0931,9.0746,9.0746,133410.0
2023-10-04 14:00:00,9.8,9.83,9.8,9.8,95680.0,9.0746,9.1023,9.0746,9.0746,95680.0
2023-10-04 14:10:00,9.8,9.82,9.8,9.82,174706.0,9.0746,9.0931,9.0746,9.0931,174706.0
2023-10-04 14:20:00,9.82,9.82,9.79,9.81,98582.0,9.0931,9.0931,9.0653,9.0838,98582.0
2023-10-04 14:30:00,9.81,9.82,9.79,9.81,145595.0,9.0838,9.0931,9.0653,9.0838,145595.0
2023-10-04 14:40:00,9.8,9.83,9.8,9.81,102783.0,9.0746,9.1023,9.0746,9.0838,102783.0
2023-10-04 14:50:00,9.81,9.84,9.81,9.83,127881.0,9.0838,9.1116,9.0838,9.1023,127881.0
2023-10-04 15:00:00,9.83,9.84,9.82,9.83,106605.0,9.1023,9.1116,9.0931,9.1023,106605.0
2023-10-04 15:10:00,9.83,9.87,9.82,9.86,193785.0,9.1023,9.1394,9.0931,9.1301,193785.0
2023-10-04 15:20:00,9.86,9.87,9.85,9.87,157631.0,9.1301,9.1394,9.1209,9.1394,157631.0
2023-10-04 15:30:00,9.87,9.9,9.86,9.89,174867.0,9.1394,9.1672,9.1301,9.1579,174867.0
2023-10-04 15:40:00,9.89,9.91,9.88,9.89,390812.0,9.1579,9.1764,9.1486,9.1579,390812.0
2023-10-04 15:50:00,9.89,9.9,9.87,9.88,674243.0,9.1579,9.1672,9.1394,9.1486,674243.0
2023-10-05 09:30:00,9.84,9.91,9.8,9.8,307679.0,9.1116,9.1764,9.0746,9.0746,307679.0
2023-10-05 09:40:00,9.8,9.86,9.78,9.84,227210.0,9.0746,9.1301,9.056,9.1116,227210.0
2023-10-05 09:50:00,9.85,9.9,9.84,9.9,349144.0,9.1209,9.1672,9.1116,9.1672,349144.0
2023-10-05 10:00:00,9.9,9.9,9.82,9.87,1765388.0,9.1672,9.1672,9.0931,9.1394,1765388.0
2023-10-05 10:10:00,9.86,9.9,9.82,9.88,794600.0,9.1301,9.1672,9.0931,9.1486,794600.0
2023-10-05 10:20:00,9.88,9.91,9.86,9.9,662854.0,9.1486,9.1764,9.1301,9.1672,662854.0
2023-10-05 10:30:00,9.9,9.9,9.82,9.83,483685.0,9.1672,9.1672,9.0931,9.1023,483685.0
2023-10-05 10:40:00,9.83,9.9,9.83,9.88,733607.0,9.1023,9.1672,9.1023,9.1486,733607.0
2023-10-05 10:50:00,9.88,9.88,9.85,9.87,185792.0,9.1486,9.1486,9.1209,9.1394,185792.0
2023-10-05 11:00:00,9.86,9.87,9.82,9.84,340772.0,9.1301,9.1394,9.0931,9.1116,340772.0
2023-10-05 11:10:00,9.84,9.87,9.82,9.84,354668.0,9.1116,9.1394,9.0931,9.1116,354668.0
2023-10-05 11:20:00,9.84,9.86,9.81,9.83,367197.0,9.1116,9.1301,9.0838,9.1023,367197.0
2023-10-05 11:30:00,9.83,9.84,9.82,9.84,136103.0,9.1023,9.1116,9.0931,9.1116,136103.0
2023-10-05 11:40:00,9.84,9.85,9.82,9.84,182028.0,9.1116,9.1209,9.0931,9.1116,182028.0
2023-10-05 11:50:00,9.83,9.86,9.83,9.83,223913.0,9.1023,9.1301,9.1023,9.1023,223913.0
2023-10-05 12:00:00,9.84,9.87,9.83,9.86,394258.0,9.1116,9.1394,9.1023,9.1301,394258.0
2023-10-05 12:10:00,9.86,9.88,9.85,9.87,107235.0,9.1301,9.1486,9.1209,9.1394,107235.0
2023-10-05 12:20:00,9.87,9.88,9.86,9.87,210596.0,9.1394,9.1486,9.1301,9.1394,210596.0
2023-10-05 12:30:00,9.87,9.88,9.85,9.88,316486.0,9.1394,9.1486,9.1209,9.1486,316486.0
2023-10-05 12:40:00,9.87,9.87,9.84,9.85,62570.0,9.1394,9.1394,9.1116,9.1209,62570.0
2023-10-05 12:50:00,9.84,9.87,9.84,9.87,134358.0,9.1116,9.1394,9.1116,9.1394,134358.0
2023-10-05 13:00:00,9.87,9.87,9.85,9.86,55532.0,9.1394,9.1394,9.1209,9.1301,55532.0
2023-10-05 13:10:00,9.86,9.88,9.85,9.88,99336.0,9.1301,9.1486,9.1209,9.1486,99336.0
2023-10-05 13:20:00,9.88,9.89,9.87,9.88,122541.0,9.1486,9.1579,9.1394,9.1486,122541.0
2023-10-05 13:30:00,9.89,9.94,9.87,9.94,332180.0,9.1579,9.2042,9.1394,9.2042,332180.0
2023-10-05 13:40:00,9.93,9.99,9.93,9.96,645484.0,9.1949,9.2505,9.1949,9.2227,645484.0
2023-10-05 13:50:00,9.96,9.99,9.96,9.99,176677.0,9.2227,9.2505,9.2227,9.2505,176677.0
2023-10-05 14:00:00,9.99,10.01,9.98,10.0,429683.0,9.2505,9.269,9.2412,9.2598,429683.0
2023-10-05 14:10:00,10.0,10.02,9.99,10.02,207774.0,9.2598,9.2783,9.2505,9.2783,207774.0
2023-10-05 14:20:00,10.02,10.02,9.98,9.99,462448.0,9.2783,9.2783,9.2412,9.2505,462448.0
2023-10-05 14:30:00,9.99,10.02,9.99,10.02,273771.0,9.2505,9.2783,9.2505,9.2783,273771.0
2023-10-05 14:40:00,10.01,10.03,10.0,10.01,700024.0,9.269,9.2875,9.2598,9.269,700024.0
2023-10-05 14:50:00,10.01,10.02,10.0,10.01,604226.0,9.269,9.2783,9.2598,9.269,604226.0
2023-10-05 15:00:00,10.01,10.01,10.0,10.01,133508.0,9.269,9.269,9.2598,9.269,133508.0
2023-10-05 15:10:00,10.01,10.01,9.97,9.99,544418.0,9.269,9.269,9.232,9.2505,544418.0
2023-10-05 15:20:00,9.99,10.01,9.98,10.01,214598.0,9.2505,9.269,9.2412,9.269,214598.0
2023-10-05 15:30:00,10.01,10.03,10.0,10.02,704726.0,9.269,9.2875,9.2598,9.2783,704726.0
2023-10-05 15:40:00,10.03,10.06,10.02,10.04,1026534.0,9.2875,9.3153,9.2783,9.2968,1026534.0
2023-10-05 15:50:00,10.04,10.04,10.0,10.03,3434099.0,9.2968,9.2968,9.2598,9.2875,3434099.0
2023-10-06 09:30:00,9.92,9.96,9.87,9.93,335850.0,9.1857,9.2227,9.1394,9.1949,335850.0
2023-10-06 09:40:00,9.94,9.94,9.84,9.86,279739.0,9.2042,9.2042,9.1116,9.1301,279739.0
2023-10-06 09:50:00,9.86,9.92,9.85,9.91,382504.0,9.1301,9.1857,9.1209,9.1764,382504.0
2023-10-06 10:00:00,9.91,9.94,9.9,9.91,144509.0,9.1764,9.2042,9.1672,9.1764,144509.0
2023-10-06 10:10:00,9.91,9.93,9.85,9.87,249342.0,9.1764,9.1949,9.1209,9.1394,249342.0
2023-10-06 10:20:00,9.86,9.93,9.84,9.93,709870.0,9.1301,9.1949,9.1116,9.1949,709870.0
2023-10-06 10:30:00,9.93,9.96,9.9,9.93,409839.0,9.1949,9.2227,9.1672,9.1949,409839.0
2023-10-06 10:40:00,9.93,9.95,9.89,9.89,434014.0,9.1949,9.2135,9.1579,9.1579,434014.0
2023-10-06 10:50:00,9.9,9.91,9.87,9.88,393113.0,9.1672,9.1764,9.1394,9.1486,393113.0
2023-10-06 11:00:00,9.88,9.95,9.88,9.95,454876.0,9.1486,9.2135,9.1486,9.2135,454876.0
2023-10-06 11:10:00,9.95,9.99,9.94,9.96,268076.0,9.2135,9.2505,9.2042,9.2227,268076.0
2023-10-06 11:20:00,9.97,10.02,9.97,10.01,357032.0,9.232,9.2783,9.232,9.269,357032.0
2023-10-06 11:30:00,10.01,10.02,9.98,10.01,447699.0,9.269,9.2783,9.2412,9.269,447699.0
2023-10-06 11:40:00,10.01,10.09,10.0,10.09,741729.0,9.269,9.3431,9.2598,9.3431,741729.0
2023-10-06 11:50:00,10.09,10.14,10.08,10.13,241990.0,9.3431,9.3894,9.3338,9.3801,241990.0
2023-10-06 12:00:00,10.14,10.18,10.11,10.13,372940.0,9.3894,9.4264,9.3616,9.3801,372940.0
2023-10-06 12:10:00,10.12,10.13,10.1,10.12,271513.0,9.3709,9.3801,9.3524,9.3709,271513.0
2023-10-06 12:20:00,10.11,10.12,10.05,10.06,341878.0,9.3616,9.3709,9.3061,9.3153,341878.0
2023-10-06 12:30:00,10.07,10.07,10.05,10.07,582414.0,9.3246,9.3246,9.3061,9.3246,582414.0
2023-10-06 12:40:00,10.07,10.1,10.06,10.1,303831.0,9.3246,9.3524,9.3153,9.3524,303831.0
2023-10-06 12:50:00,10.1,10.1,10.06,10.07,396134.0,9.3524,9.3524,9.3153,9.3246,396134.0
2023-10-06 13:00:00,10.07,10.11,10.06,10.09,366255.0,9.3246,9.3616,9.3153,9.3431,366255.0
2023-10-06 13:10:00,10.09,10.11,10.08,10.09,292192.0,9.3431,9.3616,9.3338,9.3431,292192.0
2023-10-06 13:20:00,10.09,10.11,10.08,10.1,274263.0,9.3431,9.3616,9.3338,9.3524,274263.0
2023-10-06 13:30:00,10.11,10.13,10.1,10.11,288311.0,9.3616,9.3801,9.3524,9.3616,288311.0
2023-10-06 13:40:00,10.11,10.13,10.1,10.13,149120.0,9.3616,9.3801,9.3524,9.3801,149120.0
2023-10-06 13:50:00,10.13,10.13,10.12,10.13,154623.0,9.3801,9.3801,9.3709,9.3801,154623.0
2023-10-06 14:00:00,10.13,10.15,10.12,10.15,142120.0,9.3801,9.3986,9.3709,9.3986,142120.0
2023-10-06 14:10:00,10.15,10.15,10.11,10.13,445033.0,9.3986,9.3986,9.3616,9.3801,445033.0
2023-10-06 14:20:00,10.12,10.14,10.11,10.14,277686.0,9.3709,9.3894,9.3616,9.3894,277686.0
2023-10-06 14:30:00,10.14,10.18,10.13,10.18,747967.0,9.3894,9.4264,9.3801,9.4264,747967.0
2023-10-06 14:40:00,10.18,10.18,10.16,10.17,239930.0,9.4264,9.4264,9.4079,9.4172,239930.0
2023-10-06 14:50:00,10.17,10.17,10.15,10.16,170652.0,9.4172,9.4172,9.3986,9.4079,170652.0
2023-10-06 15:00:00,10.16,10.17,10.15,10.16,305105.0,9.4079,9.4172,9.3986,9.4079,305105.0
2023-10-06 15:10:00,10.15,10.16,10.13,10.13,224108.0,9.3986,9.4079,9.3801,9.3801,224108.0
2023-10-06 15:20:00,10.13,10.16,10.13,10.15,214026.0,9.3801,9.4079,9.3801,9.3986,214026.0
2023-10-06 15:30:00,10.16,10.17,10.14,10.17,866411.0,9.4079,9.4172,9.3894,9.4172,866411.0
2023-10-06 15:40:00,10.17,10.18,10.15,10.17,831352.0,9.4172,9.4264,9.3986,9.4172,831352.0
2023-10-06 15:50:00,10.17,10.17,10.12,10.12,1297752.0,9.4172,9.4172,9.3709,9.3709,1297752.0
2023-10-09 09:30:00,9.96,10.15,9.96,10.15,410143.0,9.2227,9.3986,9.2227,9.3986,410143.0
2023-10-09 09:40:00,10.14,10.15,10.03,10.04,220035.0,9.3894,9.3986,9.2875,9.2968,220035.0
2023-10-09 09:50:00,10.03,10.04,9.99,10.02,303702.0,9.2875,9.2968,9.2505,9.2783,303702.0
2023-10-09 10:00:00,10.02,10.03,9.99,10.01,269884.0,9.2783,9.2875,9.2505,9.269,269884.0
2023-10-09 10:10:00,10.01,10.03,9.99,10.01,465200.0,9.269,9.2875,9.2505,9.269,465200.0
2023-10-09 10:20:00,10.01,10.03,10.0,10.02,195880.0,9.269,9.2875,9.2598,9.2783,195880.0
2023-10-09 10:30:00,10.02,10.04,9.99,10.03,314745.0,9.2783,9.2968,9.2505,9.2875,314745.0
2023-10-09 10:40:00,10.03,10.05,9.99,10.0,281033.0,9.2875,9.3061,9.2505,9.2598,281033.0
2023-10-09 10:50:00,9.99,10.0,9.97,9.99,122326.0,9.2505,9.2598,9.232,9.2505,122326.0
2023-10-09 11:00:00,9.99,10.05,9.98,10.04,284576.0,9.2505,9.3061,9.2412,9.2968,284576.0
2023-10-09 11:10:00,10.05,10.06,10.02,10.03,296943.0,9.3061,9.3153,9.2783,9.2875,296943.0
2023-10-09 11:20:00,10.03,10.06,10.02,10.04,397756.0,9.2875,9.3153,9.2783,9.2968,397756.0
2023-10-09 11:30:00,10.04,10.06,10.01,10.02,214134.0,9.2968,9.3153,9.269,9.2783,214134.0
2023-10-09 11:40:00,10.02,10.02,9.97,9.99,373863.0,9.2783,9.2783,9.232,9.2505,373863.0
2023-10-09 11:50:00,9.99,10.01,9.98,10.0,250372.0,9.2505,9.269,9.2412,9.2598,250372.0
2023-10-09 12:00:00,10.0,10.01,9.97,9.99,262168.0,9.2598,9.269,9.232,9.2505,262168.0
2023-10-09 12:10:00,9.99,10.0,9.98,9.99,131157.0,9.2505,9.2598,9.2412,9.2505,131157.0
2023-10-09 12:20:00,10.0,10.0,9.94,9.95,243631.0,9.2598,9.2598,9.2042,9.2135,243631.0
2023-10-09 12:30:00,9.95,9.96,9.94,9.95,266759.0,9.2135,9.2227,9.2042,9.2135,266759.0
2023-10-09 12:40:00,9.95,9.96,9.93,9.96,123450.0,9.2135,9.2227,9.1949,9.2227,123450.0
2023-10-09 12:50:00,9.96,9.97,9.94,9.95,125511.0,9.2227,9.232,9.2042,9.2135,125511.0
2023-10-09 13:00:00,9.95,9.96,9.94,9.95,146316.0,9.2135,9.2227,9.2042,9.2135,146316.0
2023-10-09 13:10:00,9.95,9.98,9.94,9.97,117620.0,9.2135,9.2412,9.2042,9.232,117620.0
2023-10-09 13:20:00,9.97,9.99,9.97,9.99,96043.0,9.232,9.2505,9.232,9.2505,96043.0
2023-10-09 13:30:00,9.99,10.0,9.98,10.0,211143.0,9.2505,9.2598,9.2412,9.2598,211143.0
2023-10-09 13:40:00,10.0,10.05,9.99,10.05,352419.0,9.2598,9.3061,9.2505,9.3061,352419.0
2023-10-09 13:50:00,10.05,10.06,10.04,10.04,335012.0,9.3061,9.3153,9.2968,9.2968,335012.0
2023-10-09 14:00:00,10.05,10.06,10.04,10.04,175280.0,9.3061,9.3153,9.2968,9.2968,175280.0
2023-10-09 14:10:00,10.04,10.07,10.04,10.07,185752.0,9.2968,9.3246,9.2968,9.3246,185752.0
2023-10-09 14:20:00,10.07,10.08,10.06,10.08,101859.0,9.3246,9.3338,9.3153,9.3338,101859.0
2023-10-09 14:30:00,10.08,10.08,10.05,10.07,248791.0,9.3338,9.3338,9.3061,9.3246,248791.0
2023-10-09 14:40:00,10.07,10.09,10.06,10.07,411470.0,9.3246,9.3431,9.3153,9.3246,411470.0
2023-10-09 14:50:00,10.07,10.1,10.07,10.1,263051.0,9.3246,9.3524,9.3246,9.3524,263051.0
2023-10-09 15:00:00,10.1,10.1,10.06,10.08,279026.0,9.3524,9.3524,9.3153,9.3338,279026.0
2023-10-09 15:10:00,10.08,10.08,10.04,10.05,238055.0,9.3338,9.3338,9.2968,9.3061,238055.0
2023-10-09 15:20:00,10.04,10.06,10.04,10.05,220264.0,9.2968,9.3153,9.2968,9.3061,220264.0
2023-10-09 15:30:00,10.05,10.06,10.04,10.04,297798.0,9.3061,9.3153,9.2968,9.2968,297798.0
2023-10-09 15:40:00,10.04,10.06,10.03,10.05,544818.0,9.2968,9.3153,9.2875,9.3061,544818.0
2023-10-09 15:50:00,10.05,10.07,10.05,10.07,716349.0,9.3061,9.3246,9.3061,9.3246,716349.0
2023-10-10 09:30:00,10.18,10.27,10.17,10.2,487015.0,9.4264,9.5098,9.4172,9.4449,487015.0
2023-10-10 09:40:00,10.19,10.22,10.13,10.2,274895.0,9.4357,9.4635,9.3801,9.4449,274895.0
2023-10-10 09:50:00,10.2,10.22,10.16,10.16,301337.0,9.4449,9.4635,9.4079,9.4079,301337.0
2023-10-10 10:00:00,10.17,10.24,10.15,10.24,229466.0,9.4172,9.482,9.3986,9.482,229466.0
2023-10-10 10:10:00,10.24,10.3,10.23,10.29,1041561.0,9.482,9.5375,9.4727,9.5283,1041561.0
2023-10-10 10:20:00,10.29,10.32,10.29,10.31,340778.0,9.5283,9.5561,9.5283,9.5468,340778.0
2023-10-10 10:30:00,10.32,10.33,10.28,10.31,332818.0,9.5561,9.5653,9.519,9.5468,332818.0
2023-10-10 10:40:00,10.31,10.33,10.28,10.29,277927.0,9.5468,9.5653,9.519,9.5283,277927.0
2023-10-10 10:50:00,10.29,10.3,10.25,10.27,248393.0,9.5283,9.5375,9.4912,9.5098,248393.0
2023-10-10 11:00:00,10.27,10.28,10.24,10.28,394705.0,9.5098,9.519,9.482,9.519,394705.0
2023-10-10 11:10:00,10.28,10.3,10.27,10.29,342859.0,9.519,9.5375,9.5098,9.5283,342859.0
2023-10-10 11:20:00,10.29,10.29,10.26,10.28,255838.0,9.5283,9.5283,9.5005,9.519,255838.0
2023-10-10 11:30:00,10.28,10.31,10.27,10.3,341591.0,9.519,9.5468,9.5098,9.5375,341591.0
2023-10-10 11:40:00,10.3,10.32,10.28,10.3,377776.0,9.5375,9.5561,9.519,9.5375,377776.0
2023-10-10 11:50:00,10.29,10.32,10.29,10.32,238180.0,9.5283,9.5561,9.5283,9.5561,238180.0
2023-10-10 12:00:00,10.32,10.34,10.31,10.34,94986.0,9.5561,9.5746,9.5468,9.5746,94986.0
2023-10-10 12:10:00,10.33,10.38,10.33,10.37,515897.0,9.5653,9.6116,9.5653,9.6024,515897.0
2023-10-10 12:20:00,10.37,10.39,10.36,10.38,285351.0,9.6024,9.6209,9.5931,9.6116,285351.0
2023-10-10 12:30:00,10.38,10.39,10.37,10.38,111901.0,9.6116,9.6209,9.6024,9.6116,111901.0
2023-10-10 12:40:00,10.38,10.38,10.36,10.37,92358.0,9.6116,9.6116,9.5931,9.6024,92358.0
2023-10-10 12:50:00,10.36,10.38,10.36,10.38,124037.0,9.5931,9.6116,9.5931,9.6116,124037.0
2023-10-10 13:00:00,10.38,10.38,10.31,10.32,294262.0,9.6116,9.6116,9.5468,9.5561,294262.0
2023-10-10 13:10:00,10.32,10.33,10.3,10.33,296979.0,9.5561,9.5653,9.5375,9.5653,296979.0
2023-10-10 13:20:00,10.33,10.34,10.31,10.33,179970.0,9.5653,9.5746,9.5468,9.5653,179970.0
2023-10-10 13:30:00,10.34,10.34,10.31,10.32,185644.0,9.5746,9.5746,9.5468,9.5561,185644.0
2023-10-10 13:40:00,10.33,10.34,10.32,10.34,164021.0,9.5653,9.5746,9.5561,9.5746,164021.0
2023-10-10 13:50:00,10.34,10.34,10.31,10.33,188999.0,9.5746,9.5746,9.5468,9.5653,188999.0
2023-10-10 14:00:00,10.33,10.33,10.3,10.3,92448.0,9.5653,9.5653,9.5375,9.5375,92448.0
2023-10-10 14:10:00,10.3,10.31,10.25,10.26,316363.0,9.5375,9.5468,9.4912,9.5005,316363.0
2023-10-10 14:20:00,10.26,10.27,10.23,10.25,250925.0,9.5005,9.5098,9.4727,9.4912,250925.0
2023-10-10 14:30:00,10.26,10.28,10.25,10.27,163033.0,9.5005,9.519,9.4912,9.5098,163033.0
2023-10-10 14:40:00,10.27,10.3,10.26,10.28,149140.0,9.5098,9.5375,9.5005,9.519,149140.0
2023-10-10 14:50:00,10.28,10.28,10.24,10.25,112766.0,9.519,9.519,9.482,9.4912,112766.0
2023-10-10 15:00:00,10.25,10.25,10.24,10.25,145817.0,9.4912,9.4912,9.482,9.4912,145817.0
2023-10-10 15:10:00,10.25,10.26,10.24,10.24,185972.0,9.4912,9.5005,9.482,9.482,185972.0
2023-10-10 15:20:00,10.24,10.24,10.22,10.22,171119.0,9.482,9.482,9.4635,9.4635,171119.0
2023-10-10 15:30:00,10.22,10.23,10.21,10.23,241388.0,9.4635,9.4727,9.4542,9.4727,241388.0
2023-10-10 15:40:00,10.23,10.26,10.22,10.26,472612.0,9.4727,9.5005,9.4635,9.5005,472612.0
2023-10-10 15:50:00,10.26,10.27,10.24,10.25,703200.0,9.5005,9.5098,9.482,9.4912,703200.0
2023-10-11 09:30:00,10.25,10.36,10.24,10.33,300936.0,9.4912,9.5931,9.482,9.5653,300936.0
2023-10-11 09:40:00,10.34,10.42,10.33,10.36,922993.0,9.5746,9.6487,9.5653,9.5931,922993.0
2023-10-11 09:50:00,10.36,10.38,10.29,10.32,254709.0,9.5931,9.6116,9.5283,9.5561,254709.0
2023-10-11 10:00:00,10.32,10.37,10.3,10.35,229231.0,9.5561,9.6024,9.5375,9.5838,229231.0
2023-10-11 10:10:00,10.34,10.35,10.29,10.32,725835.0,9.5746,9.5838,9.5283,9.5561,725835.0
2023-10-11 10:20:00,10.32,10.33,10.29,10.33,595678.0,9.5561,9.5653,9.5283,9.5653,595678.0
2023-10-11 10:30:00,10.33,10.34,10.27,10.3,280231.0,9.5653,9.5746,9.5098,9.5375,280231.0
2023-10-11 10:40:00,10.3,10.31,10.29,10.31,301512.0,9.5375,9.5468,9.5283,9.5468,301512.0
2023-10-11 10:50:00,10.31,10.33,10.29,10.33,287224.0,9.5468,9.5653,9.5283,9.5653,287224.0
2023-10-11 11:00:00,10.33,10.34,10.28,10.29,317712.0,9.5653,9.5746,9.519,9.5283,317712.0
2023-10-11 11:10:00,10.29,10.29,10.2,10.2,210947.0,9.5283,9.5283,9.4449,9.4449,210947.0
2023-10-11 11:20:00,10.2,10.24,10.19,10.24,169714.0,9.4449,9.482,9.4357,9.482,169714.0
2023-10-11 11:30:00,10.23,10.25,10.18,10.19,791252.0,9.4727,9.4912,9.4264,9.4357,791252.0
2023-10-11 11:40:00,10.18,10.2,10.17,10.18,495265.0,9.4264,9.4449,9.4172,9.4264,495265.0
2023-10-11 11:50:00,10.18,10.19,10.16,10.16,68013.0,9.4264,9.4357,9.4079,9.4079,68013.0
2023-10-11 12:00:00,10.17,10.18,10.15,10.16,1370459.0,9.4172,9.4264,9.3986,9.4079,1370459.0
2023-10-11 12:10:00,10.16,10.16,10.12,10.13,316838.0,9.4079,9.4079,9.3709,9.3801,316838.0
2023-10-11 12:20:00,10.13,10.14,10.09,10.1,175174.0,9.3801,9.3894,9.3431,9.3524,175174.0
2023-10-11 12:30:00,10.09,10.13,10.08,10.12,695491.0,9.3431,9.3801,9.3338,9.3709,695491.0
2023-10-11 12:40:00,10.12,10.12,10.1,10.12,162683.0,9.3709,9.3709,9.3524,9.3709,162683.0
2023-10-11 12:50:00,10.12,10.12,10.1,10.12,86552.0,9.3709,9.3709,9.3524,9.3709,86552.0
2023-10-11 13:00:00,10.12,10.16,10.12,10.16,558207.0,9.3709,9.4079,9.3709,9.4079,558207.0
2023-10-11 13:10:00,10.16,10.18,10.14,10.15,250905.0,9.4079,9.4264,9.3894,9.3986,250905.0
2023-10-11 13:20:00,10.15,10.16,10.14,10.14,231815.0,9.3986,9.4079,9.3894,9.3894,231815.0
2023-10-11 13:30:00,10.15,10.15,10.13,10.14,114473.0,9.3986,9.3986,9.3801,9.3894,114473.0
2023-10-11 13:40:00,10.14,10.15,10.12,10.13,103519.0,9.3894,9.3986,9.3709,9.3801,103519.0
2023-10-11 13:50:00,10.13,10.16,10.13,10.15,50762.0,9.3801,9.4079,9.3801,9.3986,50762.0
2023-10-11 14:00:00,10.16,10.18,10.15,10.16,205967.0,9.4079,9.4264,9.3986,9.4079,205967.0
2023-10-11 14:10:00,10.16,10.21,10.15,10.16,2138655.0,9.4079,9.4542,9.3986,9.4079,2138655.0
2023-10-11 14:20:00,10.15,10.18,10.13,10.13,1371741.0,9.3986,9.4264,9.3801,9.3801,1371741.0
2023-10-11 14:30:00,10.13,10.16,10.13,10.13,722956.0,9.3801,9.4079,9.3801,9.3801,722956.0
2023-10-11 14:40:00,10.14,10.16,10.12,10.13,983592.0,9.3894,9.4079,9.3709,9.3801,983592.0
2023-10-11 14:50:00,10.13,10.15,10.13,10.13,203714.0,9.3801,9.3986,9.3801,9.3801,203714.0
2023-10-11 15:00:00,10.13,10.18,10.13,10.18,313717.0,9.3801,9.4264,9.3801,9.4264,313717.0
2023-10-11 15:10:00,10.18,10.18,10.12,10.13,629851.0,9.4264,9.4264,9.3709,9.3801,629851.0
2023-10-11 15:20:00,10.13,10.15,10.13,10.15,124803.0,9.3801,9.3986,9.3801,9.3986,124803.0
2023-10-11 15:30:00,10.15,10.17,10.14,10.17,310015.0,9.3986,9.4172,9.3894,9.4172,310015.0
2023-10-11 15:40:00,10.17,10.17,10.14,10.15,370027.0,9.4172,9.4172,9.3894,9.3986,370027.0
2023-10-11 15:50:00,10.16,10.16,10.14,10.14,797211.0,9.4079,9.4079,9.3894,9.3894,797211.0
2023-10-12 09:30:00,10.16,10.18,10.0,10.01,450927.0,9.4079,9.4264,9.2598,9.269,450927.0
2023-10-12 09:40:00,10.01,10.05,9.99,10.02,136901.0,9.269,9.3061,9.2505,9.2783,136901.0
2023-10-12 09:50:00,10.02,10.03,9.98,10.0,380683.0,9.2783,9.2875,9.2412,9.2598,380683.0
2023-10-12 10:00:00,10.0,10.01,9.96,9.99,354918.0,9.2598,9.269,9.2227,9.2505,354918.0
2023-10-12 10:10:00,9.99,10.03,9.98,10.02,174201.0,9.2505,9.2875,9.2412,9.2783,174201.0
2023-10-12 10:20:00,10.02,10.04,10.0,10.03,451577.0,9.2783,9.2968,9.2598,9.2875,451577.0
2023-10-12 10:30:00,10.02,10.05,10.02,10.05,321368.0,9.2783,9.3061,9.2783,9.3061,321368.0
2023-10-12 10:40:00,10.04,10.08,10.04,10.06,184438.0,9.2968,9.3338,9.2968,9.3153,184438.0
2023-10-12 10:50:00,10.07,10.07,10.02,10.04,535966.0,9.3246,9.3246,9.2783,9.2968,535966.0
2023-10-12 11:00:00,10.04,10.06,10.02,10.03,143824.0,9.2968,9.3153,9.2783,9.2875,143824.0
2023-10-12 11:10:00,10.03,10.05,10.02,10.03,136303.0,9.2875,9.3061,9.2783,9.2875,136303.0
2023-10-12 11:20:00,10.03,10.07,10.02,10.07,263242.0,9.2875,9.3246,9.2783,9.3246,263242.0
2023-10-12 11:30:00,10.06,10.07,10.03,10.04,132898.0,9.3153,9.3246,9.2875,9.2968,132898.0
2023-10-12 11:40:00,10.03,10.04,9.99,10.0,217164.0,9.2875,9.2968,9.2505,9.2598,217164.0
2023-10-12 11:50:00,10.0,10.04,9.99,10.04,170798.0,9.2598,9.2968,9.2505,9.2968,170798.0
2023-10-12 12:00:00,10.04,10.06,10.03,10.05,299500.0,9.2968,9.3153,9.2875,9.3061,299500.0
2023-10-12 12:10:00,10.06,10.14,10.05,10.13,653434.0,9.3153,9.3894,9.3061,9.3801,653434.0
2023-10-12 12:20:00,10.12,10.13,10.1,10.11,140264.0,9.3709,9.3801,9.3524,9.3616,140264.0
2023-10-12 12:30:00,10.11,10.12,10.09,10.11,192314.0,9.3616,9.3709,9.3431,9.3616,192314.0
2023-10-12 12:40:00,10.11,10.12,10.09,10.09,115631.0,9.3616,9.3709,9.3431,9.3431,115631.0
2023-10-12 12:50:00,10.1,10.11,10.08,10.11,112341.0,9.3524,9.3616,9.3338,9.3616,112341.0
2023-10-12 13:00:00,10.1,10.11,10.03,10.04,264124.0,9.3524,9.3616,9.2875,9.2968,264124.0
2023-10-12 13:10:00,10.05,10.06,10.03,10.04,323165.0,9.3061,9.3153,9.2875,9.2968,323165.0
2023-10-12 13:20:00,10.05,10.07,10.02,10.03,93065.0,9.3061,9.3246,9.2783,9.2875,93065.0
2023-10-12 13:30:00,10.02,10.04,9.99,10.0,629923.0,9.2783,9.2968,9.2505,9.2598,629923.0
2023-10-12 13:40:00,9.99,10.01,9.98,10.0,245527.0,9.2505,9.269,9.2412,9.2598,245527.0
2023-10-12 13:50:00,10.01,10.01,9.97,9.97,233317.0,9.269,9.269,9.232,9.232,233317.0
2023-10-12 14:00:00,9.97,9.99,9.95,9.96,175780.0,9.232,9.2505,9.2135,9.2227,175780.0
2023-10-12 14:10:00,9.96,9.97,9.93,9.95,183115.0,9.2227,9.232,9.1949,9.2135,183115.0
2023-10-12 14:20:00,9.94,9.99,9.94,9.98,262087.0,9.2042,9.2505,9.2042,9.2412,262087.0
2023-10-12 14:30:00,9.99,10.01,9.97,10.0,131113.0,9.2505,9.269,9.232,9.2598,131113.0
2023-10-12 14:40:00,10.0,10.01,9.98,10.01,195503.0,9.2598,9.269,9.2412,9.269,195503.0
2023-10-12 14:50:00,10.01,10.03,10.0,10.01,347872.0,9.269,9.2875,9.2598,9.269,347872.0
2023-10-12 15:00:00,10.01,10.02,10.0,10.02,157115.0,9.269,9.2783,9.2598,9.2783,157115.0
2023-10-12 15:10:00,10.02,10.03,10.0,10.03,482984.0,9.2783,9.2875,9.2598,9.2875,482984.0
2023-10-12 15:20:00,10.03,10.03,10.0,10.01,116103.0,9.2875,9.2875,9.2598,9.269,116103.0
2023-10-12 15:30:00,10.0,10.02,10.0,10.02,241195.0,9.2598,9.2783,9.2598,9.2783,241195.0
2023-10-12 15:40:00,10.02,10.03,10.0,10.02,1061347.0,9.2783,9.2875,9.2598,9.2783,1061347.0
2023-10-12 15:50:00,10.01,10.05,10.01,10.03,1613465.0,9.269,9.3061,9.269,9.2875,1613465.0
2023-10-13 09:30:00,10.12,10.17,10.1,10.13,277291.0,9.3709,9.4172,9.3524,9.3801,277291.0
2023-10-13 09:40:00,10.12,10.14,10.03,10.04,241997.0,9.3709,9.3894,9.2875,9.2968,241997.0
2023-10-13 09:50:00,10.05,10.1,10.03,10.06,293304.0,9.3061,9.3524,9.2875,9.3153,293304.0
2023-10-13 10:00:00,10.05,10.08,10.01,10.05,334846.0,9.3061,9.3338,9.269,9.3061,334846.0
2023-10-13 10:10:00,10.05,10.06,10.0,10.01,345697.0,9.3061,9.3153,9.2598,9.269,345697.0
2023-10-13 10:20:00,10.01,10.05,10.01,10.01,468248.0,9.269,9.3061,9.269,9.269,468248.0
2023-10-13 10:30:00,10.02,10.08,10.01,10.04,311834.0,9.2783,9.3338,9.269,9.2968,311834.0
2023-10-13 10:40:00,10.03,10.06,10.02,10.04,602466.0,9.2875,9.3153,9.2783,9.2968,602466.0
2023-10-13 10:50:00,10.04,10.08,10.04,10.07,319023.0,9.2968,9.3338,9.2968,9.3246,319023.0
2023-10-13 11:00:00,10.07,10.07,10.01,10.05,763145.0,9.3246,9.3246,9.269,9.3061,763145.0
2023-10-13 11:10:00,10.05,10.06,10.01,10.04,436706.0,9.3061,9.3153,9.269,9.2968,436706.0
2023-10-13 11:20:00,10.04,10.08,10.02,10.04,388561.0,9.2968,9.3338,9.2783,9.2968,388561.0
2023-10-13 11:30:00,10.05,10.06,10.02,10.04,310840.0,9.3061,9.3153,9.2783,9.2968,310840.0
2023-10-13 11:40:00,10.04,10.05,10.02,10.04,388226.0,9.2968,9.3061,9.2783,9.2968,388226.0
2023-10-13 11:50:00,10.03,10.04,10.0,10.02,378943.0,9.2875,9.2968,9.2598,9.2783,378943.0
2023-10-13 12:00:00,10.01,10.03,10.01,10.03,424710.0,9.269,9.2875,9.269,9.2875,424710.0
2023-10-13 12:10:00,10.03,10.05,10.0,10.05,328284.0,9.2875,9.3061,9.2598,9.3061,328284.0
2023-10-13 12:20:00,10.04,10.06,10.02,10.03,418158.0,9.2968,9.3153,9.2783,9.2875,418158.0
2023-10-13 12:30:00,10.03,10.04,10.01,10.02,226252.0,9.2875,9.2968,9.269,9.2783,226252.0
2023-10-13 12:40:00,10.01,10.03,10.0,10.01,416966.0,9.269,9.2875,9.2598,9.269,416966.0
2023-10-13 12:50:00,10.01,10.02,9.96,10.01,638045.0,9.269,9.2783,9.2227,9.269,638045.0
2023-10-13 13:00:00,10.01,10.03,9.99,10.0,264942.0,9.269,9.2875,9.2505,9.2598,264942.0
2023-10-13 13:10:00,10.0,10.0,9.97,9.97,228510.0,9.2598,9.2598,9.232,9.232,228510.0
2023-10-13 13:20:00,9.97,9.98,9.93,9.93,408904.0,9.232,9.2412,9.1949,9.1949,408904.0
2023-10-13 13:30:00,9.93,9.95,9.92,9.94,279348.0,9.1949,9.2135,9.1857,9.2042,279348.0
2023-10-13 13:40:00,9.94,9.99,9.93,9.95,516392.0,9.2042,9.2505,9.1949,9.2135,516392.0
2023-10-13 13:50:00,9.95,9.96,9.93,9.94,211673.0,9.2135,9.2227,9.1949,9.2042,211673.0
2023-10-13 14:00:00,9.93,9.96,9.92,9.96,1006510.0,9.1949,9.2227,9.1857,9.2227,1006510.0
2023-10-13 14:10:00,9.95,10.01,9.95,10.0,1222797.0,9.2135,9.269,9.2135,9.2598,1222797.0
2023-10-13 14:20:00,10.01,10.02,9.98,10.0,666530.0,9.269,9.2783,9.2412,9.2598,666530.0
2023-10-13 14:30:00,10.0,10.02,9.99,10.0,549680.0,9.2598,9.2783,9.2505,9.2598,549680.0
2023-10-13 14:40:00,10.0,10.01,9.96,9.97,269050.0,9.2598,9.269,9.2227,9.232,269050.0
2023-10-13 14:50:00,9.97,10.0,9.96,9.99,104779.0,9.232,9.2598,9.2227,9.2505,104779.0
2023-10-13 15:00:00,9.99,10.0,9.97,10.0,160772.0,9.2505,9.2598,9.232,9.2598,160772.0
2023-10-13 15:10:00,10.0,10.01,9.98,9.98,177688.0,9.2598,9.269,9.2412,9.2412,177688.0
2023-10-13 15:20:00,9.99,9.99,9.97,9.99,216908.0,9.2505,9.2505,9.232,9.2505,216908.0
2023-10-13 15:30:00,9.99,10.0,9.97,9.97,214294.0,9.2505,9.2598,9.232,9.232,214294.0
2023-10-13 15:40:00,9.98,9.99,9.96,9.98,365278.0,9.2412,9.2505,9.2227,9.2412,365278.0
2023-10-13 15:50:00,9.97,9.98,9.95,9.96,640388.0,9.232,9.2412,9.2135,9.2227,640388.0
2023-10-16 09:30:00,10.08,10.14,10.04,10.09,300083.0,9.3338,9.3894,9.2968,9.3431,300083.0
2023-10-16 09:40:00,10.08,10.1,10.02,10.1,250264.0,9.3338,9.3524,9.2783,9.3524,250264.0
2023-10-16 09:50:00,10.1,10.13,10.05,10.07,420472.0,9.3524,9.3801,9.3061,9.3246,420472.0
2023-10-16 10:00:00,10.06,10.07,10.0,10.03,149046.0,9.3153,9.3246,9.2598,9.2875,149046.0
2023-10-16 10:10:00,10.03,10.1,10.03,10.09,211817.0,9.2875,9.3524,9.2875,9.3431,211817.0
2023-10-16 10:20:00,10.09,10.11,10.07,10.1,356396.0,9.3431,9.3616,9.3246,9.3524,356396.0
2023-10-16 10:30:00,10.1,10.14,10.09,10.11,275820.0,9.3524,9.3894,9.3431,9.3616,275820.0
2023-10-16 10:40:00,10.11,10.13,10.09,10.12,236419.0,9.3616,9.3801,9.3431,9.3709,236419.0
2023-10-16 10:50:00,10.12,10.15,10.11,10.15,229042.0,9.3709,9.3986,9.3616,9.3986,229042.0
2023-10-16 11:00:00,10.15,10.16,10.12,10.13,358229.0,9.3986,9.4079,9.3709,9.3801,358229.0
2023-10-16 11:10:00,10.13,10.14,10.1,10.12,314282.0,9.3801,9.3894,9.3524,9.3709,314282.0
2023-10-16 11:20:00,10.12,10.14,10.11,10.12,219552.0,9.3709,9.3894,9.3616,9.3709,219552.0
2023-10-16 11:30:00,10.12,10.13,10.1,10.11,386384.0,9.3709,9.3801,9.3524,9.3616,386384.0
2023-10-16 11:40:00,10.11,10.12,10.1,10.12,151250.0,9.3616,9.3709,9.3524,9.3709,151250.0
2023-10-16 11:50:00,10.12,10.15,10.11,10.15,227040.0,9.3709,9.3986,9.3616,9.3986,227040.0
2023-10-16 12:00:00,10.14,10.16,10.13,10.15,156690.0,9.3894,9.4079,9.3801,9.3986,156690.0
2023-10-16 12:10:00,10.15,10.15,10.13,10.15,124995.0,9.3986,9.3986,9.3801,9.3986,124995.0
2023-10-16 12:20:00,10.15,10.17,10.13,10.16,191850.0,9.3986,9.4172,9.3801,9.4079,191850.0
2023-10-16 12:30:00,10.17,10.18,10.16,10.18,66311.0,9.4172,9.4264,9.4079,9.4264,66311.0
2023-10-16 12:40:00,10.18,10.19,10.16,10.16,168563.0,9.4264,9.4357,9.4079,9.4079,168563.0
2023-10-16 12:50:00,10.16,10.17,10.14,10.15,94606.0,9.4079,9.4172,9.3894,9.3986,94606.0
2023-10-16 13:00:00,10.15,10.17,10.14,10.15,168706.0,9.3986,9.4172,9.3894,9.3986,168706.0
2023-10-16 13:10:00,10.15,10.16,10.12,10.12,62548.0,9.3986,9.4079,9.3709,9.3709,62548.0
2023-10-16 13:20:00,10.12,10.14,10.09,10.13,221863.0,9.3709,9.3894,9.3431,9.3801,221863.0
2023-10-16 13:30:00,10.13,10.14,10.12,10.13,87747.0,9.3801,9.3894,9.3709,9.3801,87747.0
2023-10-16 13:40:00,10.13,10.16,10.13,10.15,109256.0,9.3801,9.4079,9.3801,9.3986,109256.0
2023-10-16 13:50:00,10.15,10.16,10.14,10.15,140133.0,9.3986,9.4079,9.3894,9.3986,140133.0
2023-10-16 14:00:00,10.15,10.15,10.13,10.15,168567.0,9.3986,9.3986,9.3801,9.3986,168567.0
2023-10-16 14:10:00,10.15,10.15,10.12,10.13,170040.0,9.3986,9.3986,9.3709,9.3801,170040.0
2023-10-16 14:20:00,10.14,10.14,10.1,10.11,257672.0,9.3894,9.3894,9.3524,9.3616,257672.0
2023-10-16 14:30:00,10.11,10.12,10.09,10.11,138259.0,9.3616,9.3709,9.3431,9.3616,138259.0
2023-10-16 14:40:00,10.11,10.13,10.1,10.12,349697.0,9.3616,9.3801,9.3524,9.3709,349697.0
2023-10-16 14:50:00,10.13,10.13,10.1,10.13,443262.0,9.3801,9.3801,9.3524,9.3801,443262.0
2023-10-16 15:00:00,10.13,10.13,10.1,10.13,146979.0,9.3801,9.3801,9.3524,9.3801,146979.0
2023-10-16 15:10:00,10.13,10.14,10.12,10.14,113097.0,9.3801,9.3894,9.3709,9.3894,113097.0
2023-10-16 15:20:00,10.13,10.16,10.13,10.16,88947.0,9.3801,9.4079,9.3801,9.4079,88947.0
2023-10-16 15:30:00,10.16,10.16,10.14,10.16,117527.0,9.4079,9.4079,9.3894,9.4079,117527.0
2023-10-16 15:40:00,10.16,10.18,10.15,10.18,314737.0,9.4079,9.4264,9.3986,9.4264,314737.0
2023-10-16 15:50:00,10.18,10.19,10.17,10.18,614521.0,9.4264,9.4357,9.4172,9.4264,614521.0
2023-10-17 09:30:00,10.11,10.27,10.05,10.22,352726.0,9.3616,9.5098,9.3061,9.4635,352726.0
2023-10-17 09:40:00,10.22,10.26,10.18,10.19,243280.0,9.4635,9.5005,9.4264,9.4357,243280.0
2023-10-17 09:50:00,10.19,10.23,10.18,10.21,141988.0,9.4357,9.4727,9.4264,9.4542,141988.0
2023-10-17 10:00:00,10.21,10.23,10.19,10.21,154324.0,9.4542,9.4727,9.4357,9.4542,154324.0
2023-10-17 10:10:00,10.21,10.26,10.21,10.26,169851.0,9.4542,9.5005,9.4542,9.5005,169851.0
2023-10-17 10:20:00,10.26,10.26,10.23,10.24,179997.0,9.5005,9.5005,9.4727,9.482,179997.0
2023-10-17 10:30:00,10.24,10.26,10.23,10.25,364347.0,9.482,9.5005,9.4727,9.4912,364347.0
2023-10-17 10:40:00,10.25,10.25,10.23,10.24,171072.0,9.4912,9.4912,9.4727,9.482,171072.0
2023-10-17 10:50:00,10.24,10.31,10.24,10.3,247849.0,9.482,9.5468,9.482,9.5375,247849.0
2023-10-17 11:00:00,10.31,10.33,10.29,10.3,206881.0,9.5468,9.5653,9.5283,9.5375,206881.0
2023-10-17 11:10:00,10.31,10.35,10.3,10.34,339297.0,9.5468,9.5838,9.5375,9.5746,339297.0
2023-10-17 11:20:00,10.34,10.36,10.32,10.35,222042.0,9.5746,9.5931,9.5561,9.5838,222042.0
2023-10-17 11:30:00,10.35,10.4,10.34,10.39,345716.0,9.5838,9.6301,9.5746,9.6209,345716.0
2023-10-17 11:40:00,10.39,10.43,10.38,10.4,263485.0,9.6209,9.6579,9.6116,9.6301,263485.0
2023-10-17 11:50:00,10.4,10.42,10.38,10.4,177460.0,9.6301,9.6487,9.6116,9.6301,177460.0
2023-10-17 12:00:00,10.4,10.44,10.39,10.42,220466.0,9.6301,9.6672,9.6209,9.6487,220466.0
2023-10-17 12:10:00,10.42,10.43,10.39,10.41,161201.0,9.6487,9.6579,9.6209,9.6394,161201.0
2023-10-17 12:20:00,10.41,10.46,10.4,10.46,255938.0,9.6394,9.6857,9.6301,9.6857,255938.0
2023-10-17 12:30:00,10.46,10.47,10.4,10.4,255129.0,9.6857,9.695,9.6301,9.6301,255129.0
2023-10-17 12:40:00,10.41,10.42,10.39,10.42,157308.0,9.6394,9.6487,9.6209,9.6487,157308.0
2023-10-17 12:50:00,10.42,10.43,10.38,10.4,200495.0,9.6487,9.6579,9.6116,9.6301,200495.0
2023-10-17 13:00:00,10.39,10.4,10.38,10.4,237808.0,9.6209,9.6301,9.6116,9.6301,237808.0
2023-10-17 13:10:00,10.4,10.41,10.38,10.39,88141.0,9.6301,9.6394,9.6116,9.6209,88141.0
2023-10-17 13:20:00,10.4,10.4,10.37,10.38,88542.0,9.6301,9.6301,9.6024,9.6116,88542.0
2023-10-17 13:30:00,10.37,10.38,10.33,10.33,215666.0,9.6024,9.6116,9.5653,9.5653,215666.0
2023-10-17 13:40:00,10.34,10.36,10.31,10.33,179426.0,9.5746,9.5931,9.5468,9.5653,179426.0
2023-10-17 13:50:00,10.33,10.33,10.3,10.33,208620.0,9.5653,9.5653,9.5375,9.5653,208620.0
2023-10-17 14:00:00,10.33,10.34,10.31,10.32,138168.0,9.5653,9.5746,9.5468,9.5561,138168.0
2023-10-17 14:10:00,10.32,10.33,10.3,10.31,130231.0,9.5561,9.5653,9.5375,9.5468,130231.0
2023-10-17 14:20:00,10.32,10.34,10.31,10.33,139709.0,9.5561,9.5746,9.5468,9.5653,139709.0
2023-10-17 14:30:00,10.33,10.36,10.32,10.36,187979.0,9.5653,9.5931,9.5561,9.5931,187979.0
2023-10-17 14:40:00,10.35,10.45,10.34,10.42,534534.0,9.5838,9.6764,9.5746,9.6487,534534.0
2023-10-17 14:50:00,10.41,10.42,10.32,10.34,331541.0,9.6394,9.6487,9.5561,9.5746,331541.0
2023-10-17 15:00:00,10.34,10.37,10.33,10.37,306598.0,9.5746,9.6024,9.5653,9.6024,306598.0
2023-10-17 15:10:00,10.37,10.39,10.37,10.38,170988.0,9.6024,9.6209,9.6024,9.6116,170988.0
2023-10-17 15:20:00,10.38,10.4,10.37,10.38,348786.0,9.6116,9.6301,9.6024,9.6116,348786.0
2023-10-17 15:30:00,10.38,10.39,10.36,10.38,223227.0,9.6116,9.6209,9.5931,9.6116,223227.0
2023-10-17 15:40:00,10.38,10.38,10.36,10.37,225202.0,9.6116,9.6116,9.5931,9.6024,225202.0
2023-10-17 15:50:00,10.37,10.38,10.35,10.37,846358.0,9.6024,9.6116,9.5838,9.6024,846358.0
2023-10-18 09:30:00,10.31,10.33,10.24,10.29,384398.0,9.5468,9.5653,9.482,9.5283,384398.0
2023-10-18 09:40:00,10.3,10.33,10.22,10.26,315959.0,9.5375,9.5653,9.4635,9.5005,315959.0
2023-10-18 09:50:00,10.25,10.25,10.19,10.22,194301.0,9.4912,9.4912,9.4357,9.4635,194301.0
2023-10-18 10:00:00,10.23,10.26,10.2,10.26,229885.0,9.4727,9.5005,9.4449,9.5005,229885.0
2023-10-18 10:10:00,10.26,10.3,10.23,10.29,480644.0,9.5005,9.5375,9.4727,9.5283,480644.0
2023-10-18 10:20:00,10.3,10.34,10.25,10.26,489812.0,9.5375,9.5746,9.4912,9.5005,489812.0
2023-10-18 10:30:00,10.26,10.31,10.25,10.26,367521.0,9.5005,9.5468,9.4912,9.5005,367521.0
2023-10-18 10:40:00,10.25,10.28,10.23,10.25,378658.0,9.4912,9.519,9.4727,9.4912,378658.0
2023-10-18 10:50:00,10.25,10.26,10.21,10.22,307999.0,9.4912,9.5005,9.4542,9.4635,307999.0
2023-10-18 11:00:00,10.22,10.25,10.21,10.21,641471.0,9.4635,9.4912,9.4542,9.4542,641471.0
2023-10-18 11:10:00,10.22,10.24,10.21,10.22,411115.0,9.4635,9.482,9.4542,9.4635,411115.0
2023-10-18 11:20:00,10.22,10.23,10.17,10.21,464881.0,9.4635,9.4727,9.4172,9.4542,464881.0
2023-10-18 11:30:00,10.21,10.21,10.15,10.17,500679.0,9.4542,9.4542,9.3986,9.4172,500679.0
2023-10-18 11:40:00,10.17,10.17,10.12,10.12,520468.0,9.4172,9.4172,9.3709,9.3709,520468.0
2023-10-18 11:50:00,10.13,10.15,10.11,10.14,347105.0,9.3801,9.3986,9.3616,9.3894,347105.0
2023-10-18 12:00:00,10.14,10.17,10.12,10.13,215431.0,9.3894,9.4172,9.3709,9.3801,215431.0
2023-10-18 12:10:00,10.13,10.14,10.09,10.12,533929.0,9.3801,9.3894,9.3431,9.3709,533929.0
2023-10-18 12:20:00,10.12,10.13,10.08,10.1,388686.0,9.3709,9.3801,9.3338,9.3524,388686.0
2023-10-18 12:30:00,10.1,10.12,10.08,10.08,221917.0,9.3524,9.3709,9.3338,9.3338,221917.0
2023-10-18 12:40:00,10.08,10.11,10.08,10.09,205744.0,9.3338,9.3616,9.3338,9.3431,205744.0
2023-10-18 12:50:00,10.09,10.1,10.08,10.09,288880.0,9.3431,9.3524,9.3338,9.3431,288880.0
2023-10-18 13:00:00,10.09,10.14,10.05,10.13,622746.0,9.3431,9.3894,9.3061,9.3801,622746.0
2023-10-18 13:10:00,10.13,10.18,10.13,10.15,606548.0,9.3801,9.4264,9.3801,9.3986,606548.0
2023-10-18 13:20:00,10.15,10.15,10.11,10.12,267407.0,9.3986,9.3986,9.3616,9.3709,267407.0
2023-10-18 13:30:00,10.12,10.13,10.09,10.1,339969.0,9.3709,9.3801,9.3431,9.3524,339969.0
2023-10-18 13:40:00,10.1,10.13,10.1,10.13,126761.0,9.3524,9.3801,9.3524,9.3801,126761.0
2023-10-18 13:50:00,10.12,10.15,10.11,10.15,237126.0,9.3709,9.3986,9.3616,9.3986,237126.0
2023-10-18 14:00:00,10.14,10.18,10.14,10.16,351600.0,9.3894,9.4264,9.3894,9.4079,351600.0
2023-10-18 14:10:00,10.16,10.17,10.14,10.15,513652.0,9.4079,9.4172,9.3894,9.3986,513652.0
2023-10-18 14:20:00,10.14,10.16,10.12,10.12,296477.0,9.3894,9.4079,9.3709,9.3709,296477.0
2023-10-18 14:30:00,10.12,10.15,10.11,10.13,186277.0,9.3709,9.3986,9.3616,9.3801,186277.0
2023-10-18 14:40:00,10.13,10.14,10.11,10.12,199846.0,9.3801,9.3894,9.3616,9.3709,199846.0
2023-10-18 14:50:00,10.12,10.13,10.1,10.11,179978.0,9.3709,9.3801,9.3524,9.3616,179978.0
2023-10-18 15:00:00,10.12,10.12,10.08,10.08,175722.0,9.3709,9.3709,9.3338,9.3338,175722.0
2023-10-18 15:10:00,10.08,10.12,10.08,10.1,348981.0,9.3338,9.3709,9.3338,9.3524,348981.0
2023-10-18 15:20:00,10.1,10.11,10.08,10.08,285318.0,9.3524,9.3616,9.3338,9.3338,285318.0
2023-10-18 15:30:00,10.09,10.13,10.08,10.1,1520634.0,9.3431,9.3801,9.3338,9.3524,1520634.0
2023-10-18 15:40:00,10.1,10.12,10.09,10.12,916983.0,9.3524,9.3709,9.3431,9.3709,916983.0
2023-10-18 15:50:00,10.11,10.12,10.1,10.11,1509430.0,9.3616,9.3709,9.3524,9.3616,1509430.0
2023-10-19 09:30:00,10.1,10.21,10.08,10.21,392498.0,9.3524,9.4542,9.3338,9.4542,392498.0
2023-10-19 09:40:00,10.21,10.24,10.18,10.21,385166.0,9.4542,9.482,9.4264,9.4542,385166.0
2023-10-19 09:50:00,10.21,10.21,10.13,10.17,371700.0,9.4542,9.4542,9.3801,9.4172,371700.0
2023-10-19 10:00:00,10.17,10.2,10.16,10.19,248085.0,9.4172,9.4449,9.4079,9.4357,248085.0
2023-10-19 10:10:00,10.18,10.25,10.16,10.21,225336.0,9.4264,9.4912,9.4079,9.4542,225336.0
2023-10-19 10:20:00,10.21,10.24,10.17,10.18,197900.0,9.4542,9.482,9.4172,9.4264,197900.0
2023-10-19 10:30:00,10.18,10.18,10.12,10.12,250557.0,9.4264,9.4264,9.3709,9.3709,250557.0
2023-10-19 10:40:00,10.13,10.18,10.11,10.16,595788.0,9.3801,9.4264,9.3616,9.4079,595788.0
2023-10-19 10:50:00,10.17,10.18,10.15,10.18,313979.0,9.4172,9.4264,9.3986,9.4264,313979.0
2023-10-19 11:00:00,10.17,10.21,10.15,10.21,354845.0,9.4172,9.4542,9.3986,9.4542,354845.0
2023-10-19 11:10:00,10.21,10.23,10.18,10.19,329947.0,9.4542,9.4727,9.4264,9.4357,329947.0
2023-10-19 11:20:00,10.19,10.21,10.15,10.19,280106.0,9.4357,9.4542,9.3986,9.4357,280106.0
2023-10-19 11:30:00,10.2,10.22,10.18,10.21,137641.0,9.4449,9.4635,9.4264,9.4542,137641.0
2023-10-19 11:40:00,10.22,10.24,10.2,10.22,539949.0,9.4635,9.482,9.4449,9.4635,539949.0
2023-10-19 11:50:00,10.22,10.23,10.18,10.2,116865.0,9.4635,9.4727,9.4264,9.4449,116865.0
2023-10-19 12:00:00,10.19,10.27,10.17,10.22,340049.0,9.4357,9.5098,9.4172,9.4635,340049.0
2023-10-19 12:10:00,10.22,10.28,10.21,10.28,186219.0,9.4635,9.519,9.4542,9.519,186219.0
2023-10-19 12:20:00,10.27,10.3,10.22,10.23,305162.0,9.5098,9.5375,9.4635,9.4727,305162.0
2023-10-19 12:30:00,10.23,10.25,10.18,10.2,268021.0,9.4727,9.4912,9.4264,9.4449,268021.0
2023-10-19 12:40:00,10.2,10.23,10.16,10.22,265489.0,9.4449,9.4727,9.4079,9.4635,265489.0
2023-10-19 12:50:00,10.22,10.24,10.19,10.2,371903.0,9.4635,9.482,9.4357,9.4449,371903.0
2023-10-19 13:00:00,10.21,10.27,10.2,10.26,250938.0,9.4542,9.5098,9.4449,9.5005,250938.0
2023-10-19 13:10:00,10.26,10.26,10.21,10.23,270483.0,9.5005,9.5005,9.4542,9.4727,270483.0
2023-10-19 13:20:00,10.23,10.25,10.21,10.24,266992.0,9.4727,9.4912,9.4542,9.482,266992.0
2023-10-19 13:30:00,10.25,10.26,10.18,10.2,773466.0,9.4912,9.5005,9.4264,9.4449,773466.0
2023-10-19 13:40:00,10.2,10.2,10.17,10.18,132439.0,9.4449,9.4449,9.4172,9.4264,132439.0
2023-10-19 13:50:00,10.19,10.22,10.18,10.21,205774.0,9.4357,9.4635,9.4264,9.4542,205774.0
2023-10-19 14:00:00,10.21,10.22,10.17,10.17,182105.0,9.4542,9.4635,9.4172,9.4172,182105.0
2023-10-19 14:10:00,10.17,10.19,10.15,10.16,982387.0,9.4172,9.4357,9.3986,9.4079,982387.0
2023-10-19 14:20:00,10.16,10.17,10.14,10.17,238438.0,9.4079,9.4172,9.3894,9.4172,238438.0
2023-10-19 14:30:00,10.16,10.16,10.12,10.13,199350.0,9.4079,9.4079,9.3709,9.3801,199350.0
2023-10-19 14:40:00,10.13,10.13,10.1,10.11,183508.0,9.3801,9.3801,9.3524,9.3616,183508.0
2023-10-19 14:50:00,10.11,10.11,10.08,10.09,243758.0,9.3616,9.3616,9.3338,9.3431,243758.0
2023-10-19 15:00:00,10.09,10.1,10.06,10.07,253789.0,9.3431,9.3524,9.3153,9.3246,253789.0
2023-10-19 15:10:00,10.06,10.07,10.03,10.05,529934.0,9.3153,9.3246,9.2875,9.3061,529934.0
2023-10-19 15:20:00,10.06,10.06,10.03,10.04,351652.0,9.3153,9.3153,9.2875,9.2968,351652.0
2023-10-19 15:30:00,10.04,10.06,10.03,10.03,384767.0,9.2968,9.3153,9.2875,9.2875,384767.0
2023-10-19 15:40:00,10.03,10.04,10.01,10.04,523823.0,9.2875,9.2968,9.269,9.2968,523823.0
2023-10-19 15:50:00,10.03,10.04,10.01,10.02,1266931.0,9.2875,9.2968,9.269,9.2783,1266931.0
2023-10-20 09:30:00,9.63,9.76,9.41,9.61,3204592.0,8.9171,9.0375,8.7134,8.8986,3204592.0
2023-10-20 09:40:00,9.6,9.63,9.46,9.63,1092830.0,8.8894,8.9171,8.7597,8.9171,1092830.0
2023-10-20 09:50:00,9.63,9.76,9.62,9.76,1754570.0,8.9171,9.0375,8.9079,9.0375,1754570.0
2023-10-20 10:00:00,9.76,9.83,9.63,9.69,3198264.0,9.0375,9.1023,8.9171,8.9727,3198264.0
2023-10-20 10:10:00,9.69,9.73,9.63,9.65,1105618.0,8.9727,9.0097,8.9171,8.9357,1105618.0
2023-10-20 10:20:00,9.65,9.78,9.62,9.77,877839.0,8.9357,9.056,8.9079,9.0468,877839.0
2023-10-20 10:30:00,9.77,9.94,9.76,9.93,1350024.0,9.0468,9.2042,9.0375,9.1949,1350024.0
2023-10-20 10:40:00,9.92,9.97,9.88,9.96,1079804.0,9.1857,9.232,9.1486,9.2227,1079804.0
2023-10-20 10:50:00,9.96,9.97,9.85,9.9,1246761.0,9.2227,9.232,9.1209,9.1672,1246761.0
2023-10-20 11:00:00,9.9,9.9,9.81,9.83,852506.0,9.1672,9.1672,9.0838,9.1023,852506.0
2023-10-20 11:10:00,9.82,9.89,9.82,9.87,347143.0,9.0931,9.1579,9.0931,9.1394,347143.0
2023-10-20 11:20:00,9.87,9.88,9.81,9.83,367290.0,9.1394,9.1486,9.0838,9.1023,367290.0
2023-10-20 11:30:00,9.84,9.86,9.81,9.85,692649.0,9.1116,9.1301,9.0838,9.1209,692649.0
2023-10-20 11:40:00,9.84,9.88,9.82,9.88,786388.0,9.1116,9.1486,9.0931,9.1486,786388.0
2023-10-20 11:50:00,9.88,9.92,9.87,9.88,332370.0,9.1486,9.1857,9.1394,9.1486,332370.0
2023-10-20 12:00:00,9.88,9.89,9.82,9.83,174342.0,9.1486,9.1579,9.0931,9.1023,174342.0
2023-10-20 12:10:00,9.83,9.84,9.81,9.83,174698.0,9.1023,9.1116,9.0838,9.1023,174698.0
2023-10-20 12:20:00,9.83,9.87,9.8,9.81,254597.0,9.1023,9.1394,9.0746,9.0838,254597.0
2023-10-20 12:30:00,9.81,9.83,9.8,9.8,285296.0,9.0838,9.1023,9.0746,9.0746,285296.0
2023-10-20 12:40:00,9.81,9.82,9.79,9.8,202678.0,9.0838,9.0931,9.0653,9.0746,202678.0
2023-10-20 12:50:00,9.81,9.82,9.8,9.82,138007.0,9.0838,9.0931,9.0746,9.0931,138007.0
2023-10-20 13:00:00,9.82,9.82,9.77,9.78,248437.0,9.0931,9.0931,9.0468,9.056,248437.0
2023-10-20 13:10:00,9.78,9.82,9.76,9.81,237665.0,9.056,9.0931,9.0375,9.0838,237665.0
2023-10-20 13:20:00,9.81,9.86,9.81,9.83,406773.0,9.0838,9.1301,9.0838,9.1023,406773.0
2023-10-20 13:30:00,9.83,9.84,9.76,9.77,172562.0,9.1023,9.1116,9.0375,9.0468,172562.0
2023-10-20 13:40:00,9.76,9.78,9.74,9.75,250080.0,9.0375,9.056,9.019,9.0283,250080.0
2023-10-20 13:50:00,9.75,9.76,9.7,9.76,362787.0,9.0283,9.0375,8.982,9.0375,362787.0
2023-10-20 14:00:00,9.76,9.77,9.72,9.74,236096.0,9.0375,9.0468,9.0005,9.019,236096.0
2023-10-20 14:10:00,9.74,9.74,9.69,9.7,332283.0,9.019,9.019,8.9727,8.982,332283.0
2023-10-20 14:20:00,9.7,9.71,9.68,9.7,277510.0,8.982,8.9912,8.9634,8.982,277510.0
2023-10-20 14:30:00,9.7,9.73,9.68,9.71,176383.0,8.982,9.0097,8.9634,8.9912,176383.0
2023-10-20 14:40:00,9.71,9.73,9.69,9.71,197241.0,8.9912,9.0097,8.9727,8.9912,197241.0
2023-10-20 14:50:00,9.71,9.72,9.68,9.68,457417.0,8.9912,9.0005,8.9634,8.9634,457417.0
2023-10-20 15:00:00,9.69,9.7,9.66,9.66,452791.0,8.9727,8.982,8.9449,8.9449,452791.0
2023-10-20 15:10:00,9.67,9.71,9.66,9.71,361867.0,8.9542,8.9912,8.9449,8.9912,361867.0
2023-10-20 15:20:00,9.7,9.71,9.66,9.68,382777.0,8.982,8.9912,8.9449,8.9634,382777.0
2023-10-20 15:30:00,9.68,9.68,9.65,9.66,278413.0,8.9634,8.9634,8.9357,8.9449,278413.0
2023-10-20 15:40:00,9.66,9.67,9.64,9.67,432414.0,8.9449,8.9542,8.9264,8.9542,432414.0
2023-10-20 15:50:00,9.67,9.67,9.62,9.65,1714107.0,8.9542,8.9542,8.9079,8.9357,1714107.0
2023-10-23 09:30:00,9.68,9.73,9.62,9.72,578242.0,8.9634,9.0097,8.9079,9.0005,578242.0
2023-10-23 09:40:00,9.72,9.72,9.64,9.71,1121365.0,9.0005,9.0005,8.9264,8.9912,1121365.0
2023-10-23 09:50:00,9.72,9.72,9.64,9.7,644063.0,9.0005,9.0005,8.9264,8.982,644063.0
2023-10-23 10:00:00,9.7,9.72,9.65,9.69,899473.0,8.982,9.0005,8.9357,8.9727,899473.0
2023-10-23 10:10:00,9.69,9.75,9.69,9.75,315817.0,8.9727,9.0283,8.9727,9.0283,315817.0
2023-10-23 10:20:00,9.75,9.78,9.72,9.73,616343.0,9.0283,9.056,9.0005,9.0097,616343.0
2023-10-23 10:30:00,9.73,9.74,9.69,9.71,641220.0,9.0097,9.019,8.9727,8.9912,641220.0
2023-10-23 10:40:00,9.71,9.74,9.7,9.71,545623.0,8.9912,9.019,8.982,8.9912,545623.0
2023-10-23 10:50:00,9.7,9.74,9.68,9.7,365263.0,8.982,9.019,8.9634,8.982,365263.0
2023-10-23 11:00:00,9.7,9.74,9.68,9.74,378416.0,8.982,9.019,8.9634,9.019,378416.0
2023-10-23 11:10:00,9.73,9.76,9.73,9.74,241071.0,9.0097,9.0375,9.0097,9.019,241071.0
2023-10-23 11:20:00,9.75,9.77,9.72,9.76,906758.0,9.0283,9.0468,9.0005,9.0375,906758.0
2023-10-23 11:30:00,9.76,9.81,9.75,9.8,529467.0,9.0375,9.0838,9.0283,9.0746,529467.0
2023-10-23 11:40:00,9.8,9.82,9.78,9.82,567717.0,9.0746,9.0931,9.056,9.0931,567717.0
2023-10-23 11:50:00,9.82,9.83,9.8,9.83,264867.0,9.0931,9.1023,9.0746,9.1023,264867.0
2023-10-23 12:00:00,9.82,9.83,9.79,9.8,172027.0,9.0931,9.1023,9.0653,9.0746,172027.0
2023-10-23 12:10:00,9.8,9.81,9.73,9.74,152051.0,9.0746,9.0838,9.0097,9.019,152051.0
2023-10-23 12:20:00,9.74,9.76,9.71,9.74,191795.0,9.019,9.0375,8.9912,9.019,191795.0
2023-10-23 12:30:00,9.74,9.77,9.73,9.77,278016.0,9.019,9.0468,9.0097,9.0468,278016.0
2023-10-23 12:40:00,9.77,9.79,9.76,9.79,217618.0,9.0468,9.0653,9.0375,9.0653,217618.0
2023-10-23 12:50:00,9.79,9.82,9.77,9.82,252380.0,9.0653,9.0931,9.0468,9.0931,252380.0
2023-10-23 13:00:00,9.82,9.83,9.79,9.81,365094.0,9.0931,9.1023,9.0653,9.0838,365094.0
2023-10-23 13:10:00,9.8,9.81,9.76,9.76,996464.0,9.0746,9.0838,9.0375,9.0375,996464.0
2023-10-23 13:20:00,9.77,9.78,9.72,9.74,794625.0,9.0468,9.056,9.0005,9.019,794625.0
2023-10-23 13:30:00,9.74,9.78,9.73,9.76,395572.0,9.019,9.056,9.0097,9.0375,395572.0
2023-10-23 13:40:00,9.76,9.77,9.73,9.77,519848.0,9.0375,9.0468,9.0097,9.0468,519848.0
2023-10-23 13:50:00,9.76,9.77,9.72,9.73,413730.0,9.0375,9.0468,9.0005,9.0097,413730.0
2023-10-23 14:00:00,9.72,9.73,9.7,9.71,424595.0,9.0005,9.0097,8.982,8.9912,424595.0
2023-10-23 14:10:00,9.71,9.72,9.65,9.65,209772.0,8.9912,9.0005,8.9357,8.9357,209772.0
2023-10-23 14:20:00,9.66,9.69,9.65,9.69,488679.0,8.9449,8.9727,8.9357,8.9727,488679.0
2023-10-23 14:30:00,9.68,9.7,9.67,9.69,243315.0,8.9634,8.982,8.9542,8.9727,243315.0
2023-10-23 14:40:00,9.69,9.72,9.67,9.71,516102.0,8.9727,9.0005,8.9542,8.9912,516102.0
2023-10-23 14:50:00,9.71,9.71,9.69,9.71,206348.0,8.9912,8.9912,8.9727,8.9912,206348.0
2023-10-23 15:00:00,9.71,9.71,9.64,9.64,299044.0,8.9912,8.9912,8.9264,8.9264,299044.0
2023-10-23 15:10:00,9.65,9.66,9.62,9.63,336058.0,8.9357,8.9449,8.9079,8.9171,336058.0
2023-10-23 15:20:00,9.63,9.64,9.59,9.6,172076.0,8.9171,8.9264,8.8801,8.8894,172076.0
2023-10-23 15:30:00,9.59,9.61,9.58,9.59,410678.0,8.8801,8.8986,8.8708,8.8801,410678.0
2023-10-23 15:40:00,9.58,9.62,9.58,9.61,561381.0,8.8708,8.9079,8.8708,8.8986,561381.0
2023-10-23 15:50:00,9.61,9.61,9.57,9.58,1165255.0,8.8986,8.8986,8.8616,8.8708,1165255.0
2023-10-24 09:30:00,9.61,9.66,9.61,9.61,360857.0,8.8986,8.9449,8.8986,8.8986,360857.0
2023-10-24 09:40:00,9.62,9.65,9.55,9.65,237689.0,8.9079,8.9357,8.8431,8.9357,237689.0
2023-10-24 09:50:00,9.65,9.67,9.59,9.65,594761.0,8.9357,8.9542,8.8801,8.9357,594761.0
2023-10-24 10:00:00,9.65,9.65,9.6,9.64,244440.0,8.9357,8.9357,8.8894,8.9264,244440.0
2023-10-24 10:10:00,9.63,9.7,9.63,9.69,221252.0,8.9171,8.982,8.9171,8.9727,221252.0
2023-10-24 10:20:00,9.69,9.69,9.64,9.64,270119.0,8.9727,8.9727,8.9264,8.9264,270119.0
2023-10-24 10:30:00,9.64,9.66,9.62,9.63,238163.0,8.9264,8.9449,8.9079,8.9171,238163.0
2023-10-24 10:40:00,9.64,9.64,9.6,9.62,383731.0,8.9264,8.9264,8.8894,8.9079,383731.0
2023-10-24 10:50:00,9.62,9.62,9.55,9.55,272902.0,8.9079,8.9079,8.8431,8.8431,272902.0
2023-10-24 11:00:00,9.55,9.55,9.5,9.52,787760.0,8.8431,8.8431,8.7968,8.8153,787760.0
2023-10-24 11:10:00,9.52,9.54,9.46,9.48,587252.0,8.8153,8.8338,8.7597,8.7782,587252.0
2023-10-24 11:20:00,9.47,9.49,9.44,9.49,388657.0,8.769,8.7875,8.7412,8.7875,388657.0
2023-10-24 11:30:00,9.49,9.53,9.48,9.5,359876.0,8.7875,8.8245,8.7782,8.7968,359876.0
2023-10-24 11:40:00,9.5,9.54,9.49,9.52,311546.0,8.7968,8.8338,8.7875,8.8153,311546.0
2023-10-24 11:50:00,9.53,9.54,9.5,9.52,532016.0,8.8245,8.8338,8.7968,8.8153,532016.0
2023-10-24 12:00:00,9.52,9.56,9.5,9.55,353230.0,8.8153,8.8523,8.7968,8.8431,353230.0
2023-10-24 12:10:00,9.56,9.57,9.53,9.54,493998.0,8.8523,8.8616,8.8245,8.8338,493998.0
2023-10-24 12:20:00,9.54,9.54,9.5,9.52,386290.0,8.8338,8.8338,8.7968,8.8153,386290.0
2023-10-24 12:30:00,9.51,9.56,9.51,9.55,251736.0,8.806,8.8523,8.806,8.8431,251736.0
2023-10-24 12:40:00,9.54,9.56,9.53,9.54,155468.0,8.8338,8.8523,8.8245,8.8338,155468.0
2023-10-24 12:50:00,9.54,9.56,9.52,9.55,183981.0,8.8338,8.8523,8.8153,8.8431,183981.0
2023-10-24 13:00:00,9.55,9.59,9.55,9.58,249911.0,8.8431,8.8801,8.8431,8.8708,249911.0
2023-10-24 13:10:00,9.57,9.59,9.55,9.59,225879.0,8.8616,8.8801,8.8431,8.8801,225879.0
2023-10-24 13:20:00,9.59,9.62,9.58,9.61,264843.0,8.8801,8.9079,8.8708,8.8986,264843.0
2023-10-24 13:30:00,9.61,9.63,9.59,9.61,171916.0,8.8986,8.9171,8.8801,8.8986,171916.0
2023-10-24 13:40:00,9.6,9.62,9.59,9.61,314144.0,8.8894,8.9079,8.8801,8.8986,314144.0
2023-10-24 13:50:00,9.61,9.62,9.57,9.58,518604.0,8.8986,8.9079,8.8616,8.8708,518604.0
2023-10-24 14:00:00,9.57,9.59,9.56,9.59,257512.0,8.8616,8.8801,8.8523,8.8801,257512.0
2023-10-24 14:10:00,9.59,9.59,9.57,9.58,84262.0,8.8801,8.8801,8.8616,8.8708,84262.0
2023-10-24 14:20:00,9.58,9.59,9.57,9.59,228100.0,8.8708,8.8801,8.8616,8.8801,228100.0
2023-10-24 14:30:00,9.59,9.61,9.57,9.57,216528.0,8.8801,8.8986,8.8616,8.8616,216528.0
2023-10-24 14:40:00,9.58,9.59,9.57,9.59,130877.0,8.8708,8.8801,8.8616,8.8801,130877.0
2023-10-24 14:50:00,9.59,9.6,9.58,9.59,148682.0,8.8801,8.8894,8.8708,8.8801,148682.0
2023-10-24 15:00:00,9.59,9.59,9.57,9.58,126402.0,8.8801,8.8801,8.8616,8.8708,126402.0
2023-10-24 15:10:00,9.57,9.59,9.56,9.59,203184.0,8.8616,8.8801,8.8523,8.8801,203184.0
2023-10-24 15:20:00,9.59,9.59,9.57,9.58,396709.0,8.8801,8.8801,8.8616,8.8708,396709.0
2023-10-24 15:30:00,9.58,9.58,9.54,9.54,1008592.0,8.8708,8.8708,8.8338,8.8338,1008592.0
2023-10-24 15:40:00,9.54,9.57,9.53,9.55,2216654.0,8.8338,8.8616,8.8245,8.8431,2216654.0
2023-10-24 15:50:00,9.55,9.56,9.52,9.52,2153748.0,8.8431,8.8523,8.8153,8.8153,2153748.0
2023-10-25 09:30:00,9.45,9.47,9.36,9.38,477559.0,8.7505,8.769,8.6671,8.6856,477559.0
2023-10-25 09:40:00,9.38,9.41,9.35,9.38,248035.0,8.6856,8.7134,8.6579,8.6856,248035.0
2023-10-25 09:50:00,9.38,9.4,9.34,9.36,264107.0,8.6856,8.7042,8.6486,8.6671,264107.0
2023-10-25 10:00:00,9.36,9.37,9.3,9.32,548269.0,8.6671,8.6764,8.6116,8.6301,548269.0
2023-10-25 10:10:00,9.32,9.32,9.27,9.29,490234.0,8.6301,8.6301,8.5838,8.6023,490234.0
2023-10-25 10:20:00,9.29,9.33,9.27,9.29,271119.0,8.6023,8.6393,8.5838,8.6023,271119.0
2023-10-25 10:30:00,9.29,9.31,9.25,9.29,509580.0,8.6023,8.6208,8.5653,8.6023,509580.0
2023-10-25 10:40:00,9.29,9.34,9.27,9.33,260276.0,8.6023,8.6486,8.5838,8.6393,260276.0
2023-10-25 10:50:00,9.34,9.34,9.27,9.28,968129.0,8.6486,8.6486,8.5838,8.5931,968129.0
2023-10-25 11:00:00,9.28,9.33,9.28,9.31,1087698.0,8.5931,8.6393,8.5931,8.6208,1087698.0
2023-10-25 11:10:00,9.32,9.33,9.29,9.31,862542.0,8.6301,8.6393,8.6023,8.6208,862542.0
2023-10-25 11:20:00,9.3,9.33,9.27,9.33,1104943.0,8.6116,8.6393,8.5838,8.6393,1104943.0
2023-10-25 11:30:00,9.32,9.36,9.3,9.35,368618.0,8.6301,8.6671,8.6116,8.6579,368618.0
2023-10-25 11:40:00,9.35,9.37,9.33,9.35,475656.0,8.6579,8.6764,8.6393,8.6579,475656.0
2023-10-25 11:50:00,9.36,9.36,9.32,9.33,418204.0,8.6671,8.6671,8.6301,8.6393,418204.0
2023-10-25 12:00:00,9.33,9.34,9.29,9.33,1011833.0,8.6393,8.6486,8.6023,8.6393,1011833.0
2023-10-25 12:10:00,9.33,9.33,9.3,9.32,659171.0,8.6393,8.6393,8.6116,8.6301,659171.0
2023-10-25 12:20:00,9.32,9.36,9.31,9.35,626904.0,8.6301,8.6671,8.6208,8.6579,626904.0
2023-10-25 12:30:00,9.35,9.37,9.33,9.35,428541.0,8.6579,8.6764,8.6393,8.6579,428541.0
2023-10-25 12:40:00,9.34,9.36,9.3,9.33,1064449.0,8.6486,8.6671,8.6116,8.6393,1064449.0
2023-10-25 12:50:00,9.33,9.34,9.32,9.33,113038.0,8.6393,8.6486,8.6301,8.6393,113038.0
2023-10-25 13:00:00,9.33,9.33,9.29,9.33,572139.0,8.6393,8.6393,8.6023,8.6393,572139.0
2023-10-25 13:10:00,9.33,9.36,9.32,9.35,285885.0,8.6393,8.6671,8.6301,8.6579,285885.0
2023-10-25 13:20:00,9.35,9.36,9.33,9.34,260191.0,8.6579,8.6671,8.6393,8.6486,260191.0
2023-10-25 13:30:00,9.34,9.35,9.32,9.34,563747.0,8.6486,8.6579,8.6301,8.6486,563747.0
2023-10-25 13:40:00,9.34,9.36,9.34,9.35,245533.0,8.6486,8.6671,8.6486,8.6579,245533.0
2023-10-25 13:50:00,9.35,9.38,9.33,9.38,244566.0,8.6579,8.6856,8.6393,8.6856,244566.0
2023-10-25 14:00:00,9.38,9.39,9.36,9.38,322138.0,8.6856,8.6949,8.6671,8.6856,322138.0
2023-10-25 14:10:00,9.38,9.39,9.37,9.39,327312.0,8.6856,8.6949,8.6764,8.6949,327312.0
2023-10-25 14:20:00,9.39,9.41,9.38,9.41,350753.0,8.6949,8.7134,8.6856,8.7134,350753.0
2023-10-25 14:30:00,9.41,9.42,9.39,9.41,478504.0,8.7134,8.7227,8.6949,8.7134,478504.0
2023-10-25 14:40:00,9.41,9.44,9.39,9.44,1027504.0,8.7134,8.7412,8.6949,8.7412,1027504.0
2023-10-25 14:50:00,9.44,9.47,9.42,9.46,802539.0,8.7412,8.769,8.7227,8.7597,802539.0
2023-10-25 15:00:00,9.46,9.51,9.44,9.5,1354337.0,8.7597,8.806,8.7412,8.7968,1354337.0
2023-10-25 15:10:00,9.5,9.52,9.49,9.5,1083052.0,8.7968,8.8153,8.7875,8.7968,1083052.0
2023-10-25 15:20:00,9.5,9.51,9.47,9.47,694805.0,8.7968,8.806,8.769,8.769,694805.0
2023-10-25 15:30:00,9.48,9.49,9.46,9.48,322438.0,8.7782,8.7875,8.7597,8.7782,322438.0
2023-10-25 15:40:00,9.49,9.49,9.46,9.48,562108.0,8.7875,8.7875,8.7597,8.7782,562108.0
2023-10-25 15:50:00,9.47,9.48,9.45,9.46,1383283.0,8.769,8.7782,8.7505,8.7597,1383283.0
2023-10-26 09:30:00,9.49,9.56,9.44,9.51,451635.0,8.7875,8.8523,8.7412,8.806,451635.0
2023-10-26 09:40:00,9.51,9.59,9.49,9.58,230210.0,8.806,8.8801,8.7875,8.8708,230210.0
2023-10-26 09:50:00,9.58,9.64,9.57,9.57,314034.0,8.8708,8.9264,8.8616,8.8616,314034.0
2023-10-26 10:00:00,9.57,9.63,9.55,9.63,310452.0,8.8616,8.9171,8.8431,8.9171,310452.0
2023-10-26 10:10:00,9.63,9.68,9.62,9.67,303507.0,8.9171,8.9634,8.9079,8.9542,303507.0
2023-10-26 10:20:00,9.66,9.73,9.64,9.71,342665.0,8.9449,9.0097,8.9264,8.9912,342665.0
2023-10-26 10:30:00,9.71,9.72,9.67,9.68,425615.0,8.9912,9.0005,8.9542,8.9634,425615.0
2023-10-26 10:40:00,9.68,9.71,9.67,9.7,446623.0,8.9634,8.9912,8.9542,8.982,446623.0
2023-10-26 10:50:00,9.7,9.74,9.68,9.73,568744.0,8.982,9.019,8.9634,9.0097,568744.0
2023-10-26 11:00:00,9.73,9.76,9.7,9.71,458596.0,9.0097,9.0375,8.982,8.9912,458596.0
2023-10-26 11:10:00,9.72,9.73,9.69,9.71,375406.0,9.0005,9.0097,8.9727,8.9912,375406.0
2023-10-26 11:20:00,9.7,9.7,9.64,9.67,391624.0,8.982,8.982,8.9264,8.9542,391624.0
2023-10-26 11:30:00,9.68,9.72,9.65,9.71,344464.0,8.9634,9.0005,8.9357,8.9912,344464.0
2023-10-26 11:40:00,9.71,9.74,9.69,9.72,333756.0,8.9912,9.019,8.9727,9.0005,333756.0
2023-10-26 11:50:00,9.71,9.73,9.7,9.71,164785.0,8.9912,9.0097,8.982,8.9912,164785.0
2023-10-26 12:00:00,9.71,9.71,9.66,9.68,278158.0,8.9912,8.9912,8.9449,8.9634,278158.0
2023-10-26 12:10:00,9.68,9.69,9.63,9.64,343826.0,8.9634,8.9727,8.9171,8.9264,343826.0
2023-10-26 12:20:00,9.63,9.65,9.62,9.64,330137.0,8.9171,8.9357,8.9079,8.9264,330137.0
2023-10-26 12:30:00,9.63,9.66,9.62,9.64,200039.0,8.9171,8.9449,8.9079,8.9264,200039.0
2023-10-26 12:40:00,9.64,9.66,9.63,9.63,211427.0,8.9264,8.9449,8.9171,8.9171,211427.0
2023-10-26 12:50:00,9.64,9.67,9.63,9.66,167948.0,8.9264,8.9542,8.9171,8.9449,167948.0
2023-10-26 13:00:00,9.65,9.68,9.63,9.67,276819.0,8.9357,8.9634,8.9171,8.9542,276819.0
2023-10-26 13:10:00,9.67,9.68,9.65,9.67,267255.0,8.9542,8.9634,8.9357,8.9542,267255.0
2023-10-26 13:20:00,9.66,9.67,9.63,9.64,289186.0,8.9449,8.9542,8.9171,8.9264,289186.0
2023-10-26 13:30:00,9.63,9.64,9.61,9.62,212488.0,8.9171,8.9264,8.8986,8.9079,212488.0
2023-10-26 13:40:00,9.62,9.64,9.61,9.63,220517.0,8.9079,8.9264,8.8986,8.9171,220517.0
2023-10-26 13:50:00,9.63,9.67,9.63,9.66,272555.0,8.9171,8.9542,8.9171,8.9449,272555.0
2023-10-26 14:00:00,9.66,9.69,9.65,9.68,255920.0,8.9449,8.9727,8.9357,8.9634,255920.0
2023-10-26 14:10:00,9.67,9.71,9.67,9.7,303253.0,8.9542,8.9912,8.9542,8.982,303253.0
2023-10-26 14:20:00,9.69,9.71,9.69,9.7,223191.0,8.9727,8.9912,8.9727,8.982,223191.0
2023-10-26 14:30:00,9.7,9.73,9.69,9.71,325760.0,8.982,9.0097,8.9727,8.9912,325760.0
2023-10-26 14:40:00,9.71,9.72,9.69,9.71,410574.0,8.9912,9.0005,8.9727,8.9912,410574.0
2023-10-26 14:50:00,9.71,9.75,9.7,9.75,204003.0,8.9912,9.0283,8.982,9.0283,204003.0
2023-10-26 15:00:00,9.75,9.77,9.74,9.75,442632.0,9.0283,9.0468,9.019,9.0283,442632.0
2023-10-26 15:10:00,9.75,9.75,9.72,9.73,370898.0,9.0283,9.0283,9.0005,9.0097,370898.0
2023-10-26 15:20:00,9.73,9.74,9.7,9.71,273722.0,9.0097,9.019,8.982,8.9912,273722.0
2023-10-26 15:30:00,9.71,9.72,9.69,9.7,475351.0,8.9912,9.0005,8.9727,8.982,475351.0
2023-10-26 15:40:00,9.7,9.71,9.68,9.71,445481.0,8.982,8.9912,8.9634,8.9912,445481.0
2023-10-26 15:50:00,9.71,9.71,9.69,9.7,967042.0,8.9912,8.9912,8.9727,8.982,967042.0
2023-10-27 09:30:00,9.69,9.7,9.54,9.58,455653.0,8.9727,8.982,8.8338,8.8708,455653.0
2023-10-27 09:40:00,9.58,9.58,9.52,9.56,235766.0,8.8708,8.8708,8.8153,8.8523,235766.0
2023-10-27 09:50:00,9.55,9.6,9.53,9.54,181167.0,8.8431,8.8894,8.8245,8.8338,181167.0
2023-10-27 10:00:00,9.54,9.56,9.49,9.54,359584.0,8.8338,8.8523,8.7875,8.8338,359584.0
2023-10-27 10:10:00,9.55,9.59,9.52,9.53,241750.0,8.8431,8.8801,8.8153,8.8245,241750.0
2023-10-27 10:20:00,9.52,9.56,9.51,9.54,323121.0,8.8153,8.8523,8.806,8.8338,323121.0
2023-10-27 10:30:00,9.54,9.59,9.53,9.57,286521.0,8.8338,8.8801,8.8245,8.8616,286521.0
2023-10-27 10:40:00,9.57,9.6,9.53,9.59,323418.0,8.8616,8.8894,8.8245,8.8801,323418.0
2023-10-27 10:50:00,9.6,9.6,9.57,9.59,223033.0,8.8894,8.8894,8.8616,8.8801,223033.0
2023-10-27 11:00:00,9.59,9.6,9.55,9.58,319391.0,8.8801,8.8894,8.8431,8.8708,319391.0
2023-10-27 11:10:00,9.58,9.6,9.56,9.57,226832.0,8.8708,8.8894,8.8523,8.8616,226832.0
2023-10-27 11:20:00,9.57,9.58,9.55,9.55,201529.0,8.8616,8.8708,8.8431,8.8431,201529.0
2023-10-27 11:30:00,9.55,9.56,9.51,9.53,223373.0,8.8431,8.8523,8.806,8.8245,223373.0
2023-10-27 11:40:00,9.54,9.56,9.52,9.53,251776.0,8.8338,8.8523,8.8153,8.8245,251776.0
2023-10-27 11:50:00,9.53,9.54,9.52,9.53,67538.0,8.8245,8.8338,8.8153,8.8245,67538.0
2023-10-27 12:00:00,9.53,9.53,9.49,9.52,184031.0,8.8245,8.8245,8.7875,8.8153,184031.0
2023-10-27 12:10:00,9.51,9.52,9.49,9.51,290233.0,8.806,8.8153,8.7875,8.806,290233.0
2023-10-27 12:20:00,9.51,9.51,9.48,9.5,145102.0,8.806,8.806,8.7782,8.7968,145102.0
2023-10-27 12:30:00,9.49,9.5,9.48,9.49,144743.0,8.7875,8.7968,8.7782,8.7875,144743.0
2023-10-27 12:40:00,9.49,9.51,9.47,9.47,169862.0,8.7875,8.806,8.769,8.769,169862.0
2023-10-27 12:50:00,9.48,9.48,9.44,9.46,197270.0,8.7782,8.7782,8.7412,8.7597,197270.0
2023-10-27 13:00:00,9.46,9.48,9.42,9.43,282216.0,8.7597,8.7782,8.7227,8.7319,282216.0
2023-10-27 13:10:00,9.43,9.43,9.37,9.38,553848.0,8.7319,8.7319,8.6764,8.6856,553848.0
2023-10-27 13:20:00,9.38,9.41,9.37,9.39,328419.0,8.6856,8.7134,8.6764,8.6949,328419.0
2023-10-27 13:30:00,9.39,9.41,9.39,9.4,205761.0,8.6949,8.7134,8.6949,8.7042,205761.0
2023-10-27 13:40:00,9.4,9.42,9.38,9.38,230774.0,8.7042,8.7227,8.6856,8.6856,230774.0
2023-10-27 13:50:00,9.38,9.4,9.37,9.38,226686.0,8.6856,8.7042,8.6764,8.6856,226686.0
2023-10-27 14:00:00,9.38,9.39,9.35,9.37,226049.0,8.6856,8.6949,8.6579,8.6764,226049.0
2023-10-27 14:10:00,9.37,9.41,9.36,9.4,342711.0,8.6764,8.7134,8.6671,8.7042,342711.0
2023-10-27 14:20:00,9.39,9.4,9.37,9.38,226304.0,8.6949,8.7042,8.6764,8.6856,226304.0
2023-10-27 14:30:00,9.37,9.4,9.37,9.38,275548.0,8.6764,8.7042,8.6764,8.6856,275548.0
2023-10-27 14:40:00,9.39,9.41,9.38,9.38,243043.0,8.6949,8.7134,8.6856,8.6856,243043.0
2023-10-27 14:50:00,9.38,9.39,9.36,9.36,185325.0,8.6856,8.6949,8.6671,8.6671,185325.0
2023-10-27 15:00:00,9.37,9.39,9.36,9.39,385482.0,8.6764,8.6949,8.6671,8.6949,385482.0
2023-10-27 15:10:00,9.39,9.4,9.37,9.38,490647.0,8.6949,8.7042,8.6764,8.6856,490647.0
2023-10-27 15:20:00,9.38,9.42,9.37,9.42,496768.0,8.6856,8.7227,8.6764,8.7227,496768.0
2023-10-27 15:30:00,9.42,9.42,9.4,9.41,462930.0,8.7227,8.7227,8.7042,8.7134,462930.0
2023-10-27 15:40:00,9.42,9.43,9.41,9.42,621711.0,8.7227,8.7319,8.7134,8.7227,621711.0
2023-10-27 15:50:00,9.41,9.45,9.41,9.45,1273211.0,8.7134,8.7505,8.7134,8.7505,1273211.0
2023-10-30 09:30:00,9.57,9.65,9.52,9.57,343594.0,8.8616,8.9357,8.8153,8.8616,343594.0
2023-10-30 09:40:00,9.57,9.58,9.5,9.52,141993.0,8.8616,8.8708,8.7968,8.8153,141993.0
2023-10-30 09:50:00,9.52,9.53,9.48,9.51,172195.0,8.8153,8.8245,8.7782,8.806,172195.0
2023-10-30 10:00:00,9.51,9.53,9.46,9.47,257926.0,8.806,8.8245,8.7597,8.769,257926.0
2023-10-30 10:10:00,9.46,9.47,9.42,9.45,831102.0,8.7597,8.769,8.7227,8.7505,831102.0
2023-10-30 10:20:00,9.45,9.51,9.45,9.51,648061.0,8.7505,8.806,8.7505,8.806,648061.0
2023-10-30 10:30:00,9.5,9.53,9.49,9.51,364452.0,8.7968,8.8245,8.7875,8.806,364452.0
2023-10-30 10:40:00,9.51,9.52,9.48,9.5,817727.0,8.806,8.8153,8.7782,8.7968,817727.0
2023-10-30 10:50:00,9.5,9.52,9.47,9.48,283813.0,8.7968,8.8153,8.769,8.7782,283813.0
2023-10-30 11:00:00,9.48,9.54,9.47,9.53,214484.0,8.7782,8.8338,8.769,8.8245,214484.0
2023-10-30 11:10:00,9.53,9.55,9.51,9.53,236347.0,8.8245,8.8431,8.806,8.8245,236347.0
2023-10-30 11:20:00,9.53,9.54,9.5,9.54,424373.0,8.8245,8.8338,8.7968,8.8338,424373.0
2023-10-30 11:30:00,9.54,9.56,9.51,9.52,459546.0,8.8338,8.8523,8.806,8.8153,459546.0
2023-10-30 11:40:00,9.52,9.54,9.5,9.51,266300.0,8.8153,8.8338,8.7968,8.806,266300.0
2023-10-30 11:50:00,9.51,9.53,9.5,9.51,233789.0,8.806,8.8245,8.7968,8.806,233789.0
2023-10-30 12:00:00,9.51,9.53,9.5,9.52,313195.0,8.806,8.8245,8.7968,8.8153,313195.0
2023-10-30 12:10:00,9.52,9.54,9.51,9.52,216651.0,8.8153,8.8338,8.806,8.8153,216651.0
2023-10-30 12:20:00,9.52,9.52,9.5,9.51,104023.0,8.8153,8.8153,8.7968,8.806,104023.0
2023-10-30 12:30:00,9.51,9.53,9.5,9.5,187012.0,8.806,8.8245,8.7968,8.7968,187012.0
2023-10-30 12:40:00,9.5,9.51,9.47,9.5,257663.0,8.7968,8.806,8.769,8.7968,257663.0
2023-10-30 12:50:00,9.5,9.51,9.49,9.5,206637.0,8.7968,8.806,8.7875,8.7968,206637.0
2023-10-30 13:00:00,9.5,9.52,9.5,9.51,142178.0,8.7968,8.8153,8.7968,8.806,142178.0
2023-10-30 13:10:00,9.51,9.53,9.5,9.53,207465.0,8.806,8.8245,8.7968,8.8245,207465.0
2023-10-30 13:20:00,9.53,9.57,9.52,9.57,203212.0,8.8245,8.8616,8.8153,8.8616,203212.0
2023-10-30 13:30:00,9.56,9.58,9.55,9.57,276371.0,8.8523,8.8708,8.8431,8.8616,276371.0
2023-10-30 13:40:00,9.57,9.58,9.55,9.58,235318.0,8.8616,8.8708,8.8431,8.8708,235318.0
2023-10-30 13:50:00,9.58,9.59,9.57,9.59,176434.0,8.8708,8.8801,8.8616,8.8801,176434.0
2023-10-30 14:00:00,9.59,9.59,9.57,9.58,178742.0,8.8801,8.8801,8.8616,8.8708,178742.0
2023-10-30 14:10:00,9.57,9.58,9.56,9.57,115409.0,8.8616,8.8708,8.8523,8.8616,115409.0
2023-10-30 14:20:00,9.57,9.59,9.56,9.59,233995.0,8.8616,8.8801,8.8523,8.8801,233995.0
2023-10-30 14:30:00,9.59,9.61,9.58,9.61,184134.0,8.8801,8.8986,8.8708,8.8986,184134.0
2023-10-30 14:40:00,9.6,9.61,9.58,9.6,150685.0,8.8894,8.8986,8.8708,8.8894,150685.0
2023-10-30 14:50:00,9.59,9.6,9.57,9.59,160964.0,8.8801,8.8894,8.8616,8.8801,160964.0
2023-10-30 15:00:00,9.59,9.61,9.59,9.61,187743.0,8.8801,8.8986,8.8801,8.8986,187743.0
2023-10-30 15:10:00,9.61,9.62,9.59,9.61,273929.0,8.8986,8.9079,8.8801,8.8986,273929.0
2023-10-30 15:20:00,9.61,9.61,9.55,9.55,1006081.0,8.8986,8.8986,8.8431,8.8431,1006081.0
2023-10-30 15:30:00,9.55,9.56,9.53,9.54,826369.0,8.8431,8.8523,8.8245,8.8338,826369.0
2023-10-30 15:40:00,9.54,9.55,9.52,9.54,810263.0,8.8338,8.8431,8.8153,8.8338,810263.0
2023-10-30 15:50:00,9.54,9.55,9.54,9.55,1118483.0,8.8338,8.8431,8.8338,8.8431,1118483.0
2023-10-31 09:30:00,9.57,9.65,9.55,9.62,257195.0,8.8616,8.9357,8.8431,8.9079,257195.0
2023-10-31 09:40:00,9.62,9.63,9.54,9.54,166686.0,8.9079,8.9171,8.8338,8.8338,166686.0
2023-10-31 09:50:00,9.55,9.56,9.51,9.54,143500.0,8.8431,8.8523,8.806,8.8338,143500.0
2023-10-31 10:00:00,9.53,9.54,9.49,9.51,150038.0,8.8245,8.8338,8.7875,8.806,150038.0
2023-10-31 10:10:00,9.51,9.57,9.5,9.53,380432.0,8.806,8.8616,8.7968,8.8245,380432.0
2023-10-31 10:20:00,9.54,9.54,9.5,9.51,308594.0,8.8338,8.8338,8.7968,8.806,308594.0
2023-10-31 10:30:00,9.51,9.56,9.51,9.55,783020.0,8.806,8.8523,8.806,8.8431,783020.0
2023-10-31 10:40:00,9.55,9.59,9.55,9.57,178409.0,8.8431,8.8801,8.8431,8.8616,178409.0
2023-10-31 10:50:00,9.58,9.63,9.57,9.62,229747.0,8.8708,8.9171,8.8616,8.9079,229747.0
2023-10-31 11:00:00,9.62,9.64,9.61,9.63,248366.0,8.9079,8.9264,8.8986,8.9171,248366.0
2023-10-31 11:10:00,9.63,9.64,9.62,9.63,171420.0,8.9171,8.9264,8.9079,8.9171,171420.0
2023-10-31 11:20:00,9.63,9.66,9.62,9.64,237736.0,8.9171,8.9449,8.9079,8.9264,237736.0
2023-10-31 11:30:00,9.64,9.66,9.63,9.63,158536.0,8.9264,8.9449,8.9171,8.9171,158536.0
2023-10-31 11:40:00,9.64,9.64,9.62,9.63,71033.0,8.9264,8.9264,8.9079,8.9171,71033.0
2023-10-31 11:50:00,9.63,9.65,9.61,9.64,204779.0,8.9171,8.9357,8.8986,8.9264,204779.0
2023-10-31 12:00:00,9.65,9.66,9.63,9.65,157477.0,8.9357,8.9449,8.9171,8.9357,157477.0
2023-10-31 12:10:00,9.65,9.65,9.59,9.6,262857.0,8.9357,8.9357,8.8801,8.8894,262857.0
2023-10-31 12:20:00,9.6,9.63,9.59,9.63,160391.0,8.8894,8.9171,8.8801,8.9171,160391.0
2023-10-31 12:30:00,9.63,9.63,9.59,9.6,179917.0,8.9171,8.9171,8.8801,8.8894,179917.0
2023-10-31 12:40:00,9.6,9.63,9.6,9.63,124527.0,8.8894,8.9171,8.8894,8.9171,124527.0
2023-10-31 12:50:00,9.62,9.64,9.62,9.63,88632.0,8.9079,8.9264,8.9079,8.9171,88632.0
2023-10-31 13:00:00,9.63,9.65,9.63,9.64,106189.0,8.9171,8.9357,8.9171,8.9264,106189.0
2023-10-31 13:10:00,9.64,9.65,9.61,9.63,212872.0,8.9264,8.9357,8.8986,8.9171,212872.0
2023-10-31 13:20:00,9.63,9.65,9.62,9.64,183053.0,8.9171,8.9357,8.9079,8.9264,183053.0
2023-10-31 13:30:00,9.64,9.66,9.63,9.63,174888.0,8.9264,8.9449,8.9171,8.9171,174888.0
2023-10-31 13:40:00,9.63,9.65,9.62,9.63,252535.0,8.9171,8.9357,8.9079,8.9171,252535.0
2023-10-31 13:50:00,9.63,9.63,9.61,9.63,117916.0,8.9171,8.9171,8.8986,8.9171,117916.0
2023-10-31 14:00:00,9.63,9.63,9.62,9.63,76424.0,8.9171,8.9171,8.9079,8.9171,76424.0
2023-10-31 14:10:00,9.63,9.63,9.61,9.61,93360.0,8.9171,8.9171,8.8986,8.8986,93360.0
2023-10-31 14:20:00,9.62,9.63,9.6,9.6,873829.0,8.9079,8.9171,8.8894,8.8894,873829.0
2023-10-31 14:30:00,9.6,9.62,9.59,9.6,220005.0,8.8894,8.9079,8.8801,8.8894,220005.0
2023-10-31 14:40:00,9.6,9.63,9.59,9.63,336168.0,8.8894,8.9171,8.8801,8.9171,336168.0
2023-10-31 14:50:00,9.62,9.64,9.62,9.63,163205.0,8.9079,8.9264,8.9079,8.9171,163205.0
2023-10-31 15:00:00,9.64,9.65,9.63,9.63,126853.0,8.9264,8.9357,8.9171,8.9171,126853.0
2023-10-31 15:10:00,9.63,9.65,9.63,9.65,376231.0,8.9171,8.9357,8.9171,8.9357,376231.0
2023-10-31 15:20:00,9.64,9.66,9.64,9.66,253618.0,8.9264,8.9449,8.9264,8.9449,253618.0
2023-10-31 15:30:00,9.65,9.66,9.63,9.63,243169.0,8.9357,8.9449,8.9171,8.9171,243169.0
2023-10-31 15:40:00,9.63,9.64,9.61,9.63,428015.0,8.9171,8.9264,8.8986,8.9171,428015.0
2023-10-31 15:50:00,9.63,9.64,9.62,9.63,865442.0,8.9171,8.9264,8.9079,8.9171,865442.0
2023-11-01 09:30:00,9.61,9.65,9.56,9.59,214522.0,8.8986,8.9357,8.8523,8.8801,214522.0
2023-11-01 09:40:00,9.58,9.6,9.55,9.59,206330.0,8.8708,8.8894,8.8431,8.8801,206330.0
2023-11-01 09:50:00,9.59,9.62,9.58,9.59,154701.0,8.8801,8.9079,8.8708,8.8801,154701.0
2023-11-01 10:00:00,9.59,9.62,9.54,9.59,259228.0,8.8801,8.9079,8.8338,8.8801,259228.0
2023-11-01 10:10:00,9.59,9.64,9.58,9.64,269009.0,8.8801,8.9264,8.8708,8.9264,269009.0
2023-11-01 10:20:00,9.65,9.67,9.62,9.63,284078.0,8.9357,8.9542,8.9079,8.9171,284078.0
2023-11-01 10:30:00,9.64,9.68,9.62,9.67,412918.0,8.9264,8.9634,8.9079,8.9542,412918.0
2023-11-01 10:40:00,9.67,9.68,9.64,9.65,217057.0,8.9542,8.9634,8.9264,8.9357,217057.0
2023-11-01 10:50:00,9.64,9.65,9.62,9.64,171469.0,8.9264,8.9357,8.9079,8.9264,171469.0
2023-11-01 11:00:00,9.63,9.65,9.62,9.64,170500.0,8.9171,8.9357,8.9079,8.9264,170500.0
2023-11-01 11:10:00,9.64,9.65,9.59,9.59,271392.0,8.9264,8.9357,8.8801,8.8801,271392.0
2023-11-01 11:20:00,9.6,9.6,9.57,9.6,224043.0,8.8894,8.8894,8.8616,8.8894,224043.0
2023-11-01 11:30:00,9.6,9.63,9.59,9.63,742098.0,8.8894,8.9171,8.8801,8.9171,742098.0
2023-11-01 11:40:00,9.63,9.67,9.6,9.67,897129.0,8.9171,8.9542,8.8894,8.9542,897129.0
2023-11-01 11:50:00,9.66,9.67,9.64,9.64,530665.0,8.9449,8.9542,8.9264,8.9264,530665.0
2023-11-01 12:00:00,9.64,9.65,9.62,9.63,373285.0,8.9264,8.9357,8.9079,8.9171,373285.0
2023-11-01 12:10:00,9.63,9.64,9.6,9.62,219780.0,8.9171,8.9264,8.8894,8.9079,219780.0
2023-11-01 12:20:00,9.61,9.63,9.61,9.62,294526.0,8.8986,8.9171,8.8986,8.9079,294526.0
2023-11-01 12:30:00,9.62,9.63,9.58,9.59,298708.0,8.9079,8.9171,8.8708,8.8801,298708.0
2023-11-01 12:40:00,9.59,9.6,9.57,9.58,781617.0,8.8801,8.8894,8.8616,8.8708,781617.0
2023-11-01 12:50:00,9.59,9.6,9.57,9.58,264038.0,8.8801,8.8894,8.8616,8.8708,264038.0
2023-11-01 13:00:00,9.58,9.58,9.56,9.57,194160.0,8.8708,8.8708,8.8523,8.8616,194160.0
2023-11-01 13:10:00,9.57,9.59,9.56,9.57,349523.0,8.8616,8.8801,8.8523,8.8616,349523.0
2023-11-01 13:20:00,9.58,9.58,9.54,9.57,210782.0,8.8708,8.8708,8.8338,8.8616,210782.0
2023-11-01 13:30:00,9.57,9.57,9.55,9.55,148145.0,8.8616,8.8616,8.8431,8.8431,148145.0
2023-11-01 13:40:00,9.56,9.58,9.55,9.57,219117.0,8.8523,8.8708,8.8431,8.8616,219117.0
2023-11-01 13:50:00,9.58,9.59,9.57,9.58,140292.0,8.8708,8.8801,8.8616,8.8708,140292.0
2023-11-01 14:00:00,9.59,9.63,9.57,9.59,207580.0,8.8801,8.9171,8.8616,8.8801,207580.0
2023-11-01 14:10:00,9.59,9.6,9.54,9.55,238112.0,8.8801,8.8894,8.8338,8.8431,238112.0
2023-11-01 14:20:00,9.55,9.58,9.55,9.58,142530.0,8.8431,8.8708,8.8431,8.8708,142530.0
2023-11-01 14:30:00,9.57,9.61,9.55,9.56,339815.0,8.8616,8.8986,8.8431,8.8523,339815.0
2023-11-01 14:40:00,9.55,9.56,9.51,9.54,437620.0,8.8431,8.8523,8.806,8.8338,437620.0
2023-11-01 14:50:00,9.53,9.59,9.52,9.59,394499.0,8.8245,8.8801,8.8153,8.8801,394499.0
2023-11-01 15:00:00,9.58,9.63,9.58,9.62,289566.0,8.8708,8.9171,8.8708,8.9079,289566.0
2023-11-01 15:10:00,9.62,9.64,9.61,9.63,400217.0,8.9079,8.9264,8.8986,8.9171,400217.0
2023-11-01 15:20:00,9.62,9.64,9.6,9.61,432905.0,8.9079,8.9264,8.8894,8.8986,432905.0
2023-11-01 15:30:00,9.61,9.63,9.6,9.63,590146.0,8.8986,8.9171,8.8894,8.9171,590146.0
2023-11-01 15:40:00,9.63,9.63,9.61,9.62,257832.0,8.9171,8.9171,8.8986,8.9079,257832.0
2023-11-01 15:50:00,9.62,9.63,9.6,9.62,1159680.0,8.9079,8.9171,8.8894,8.9079,1159680.0
2023-11-02 09:30:00,9.76,9.82,9.74,9.8,424422.0,9.0375,9.0931,9.019,9.0746,424422.0
2023-11-02 09:40:00,9.81,9.83,9.75,9.77,324802.0,9.0838,9.1023,9.0283,9.0468,324802.0
2023-11-02 09:50:00,9.77,9.82,9.76,9.82,253597.0,9.0468,9.0931,9.0375,9.0931,253597.0
2023-11-02 10:00:00,9.82,9.83,9.79,9.82,303284.0,9.0931,9.1023,9.0653,9.0931,303284.0
2023-11-02 10:10:00,9.81,9.84,9.79,9.83,188996.0,9.0838,9.1116,9.0653,9.1023,188996.0
2023-11-02 10:20:00,9.83,9.89,9.82,9.88,334548.0,9.1023,9.1579,9.0931,9.1486,334548.0
2023-11-02 10:30:00,9.88,9.93,9.87,9.91,490869.0,9.1486,9.1949,9.1394,9.1764,490869.0
2023-11-02 10:40:00,9.91,9.93,9.9,9.93,406543.0,9.1764,9.1949,9.1672,9.1949,406543.0
2023-11-02 10:50:00,9.93,9.94,9.91,9.93,465035.0,9.1949,9.2042,9.1764,9.1949,465035.0
2023-11-02 11:00:00,9.93,9.95,9.91,9.95,353184.0,9.1949,9.2135,9.1764,9.2135,353184.0
2023-11-02 11:10:00,9.95,9.95,9.91,9.93,458456.0,9.2135,9.2135,9.1764,9.1949,458456.0
2023-11-02 11:20:00,9.93,9.96,9.92,9.95,506882.0,9.1949,9.2227,9.1857,9.2135,506882.0
2023-11-02 11:30:00,9.95,9.98,9.94,9.96,499697.0,9.2135,9.2412,9.2042,9.2227,499697.0
2023-11-02 11:40:00,9.96,9.99,9.96,9.97,632054.0,9.2227,9.2505,9.2227,9.232,632054.0
2023-11-02 11:50:00,9.97,10.0,9.97,9.99,296725.0,9.232,9.2598,9.232,9.2505,296725.0
2023-11-02 12:00:00,9.99,9.99,9.96,9.99,538489.0,9.2505,9.2505,9.2227,9.2505,538489.0
2023-11-02 12:10:00,9.99,10.04,9.97,10.03,425860.0,9.2505,9.2968,9.232,9.2875,425860.0
2023-11-02 12:20:00,10.04,10.05,10.0,10.01,553947.0,9.2968,9.3061,9.2598,9.269,553947.0
2023-11-02 12:30:00,10.01,10.04,10.0,10.03,384065.0,9.269,9.2968,9.2598,9.2875,384065.0
2023-11-02 12:40:00,10.03,10.07,10.02,10.07,267093.0,9.2875,9.3246,9.2783,9.3246,267093.0
2023-11-02 12:50:00,10.07,10.08,10.05,10.05,678465.0,9.3246,9.3338,9.3061,9.3061,678465.0
2023-11-02 13:00:00,10.05,10.09,10.05,10.09,298707.0,9.3061,9.3431,9.3061,9.3431,298707.0
2023-11-02 13:10:00,10.09,10.1,10.08,10.09,272424.0,9.3431,9.3524,9.3338,9.3431,272424.0
2023-11-02 13:20:00,10.09,10.09,10.07,10.08,100318.0,9.3431,9.3431,9.3246,9.3338,100318.0
2023-11-02 13:30:00,10.08,10.12,10.07,10.11,227218.0,9.3338,9.3709,9.3246,9.3616,227218.0
2023-11-02 13:40:00,10.11,10.11,10.09,10.11,226299.0,9.3616,9.3616,9.3431,9.3616,226299.0
2023-11-02 13:50:00,10.1,10.17,10.1,10.16,1325962.0,9.3524,9.4172,9.3524,9.4079,1325962.0
2023-11-02 14:00:00,10.16,10.17,10.14,10.15,448670.0,9.4079,9.4172,9.3894,9.3986,448670.0
2023-11-02 14:10:00,10.16,10.19,10.15,10.18,1293831.0,9.4079,9.4357,9.3986,9.4264,1293831.0
2023-11-02 14:20:00,10.18,10.18,10.16,10.17,142220.0,9.4264,9.4264,9.4079,9.4172,142220.0
2023-11-02 14:30:00,10.18,10.22,10.16,10.22,722200.0,9.4264,9.4635,9.4079,9.4635,722200.0
2023-11-02 14:40:00,10.22,10.27,10.21,10.24,1081771.0,9.4635,9.5098,9.4542,9.482,1081771.0
2023-11-02 14:50:00,10.24,10.25,10.22,10.22,287006.0,9.482,9.4912,9.4635,9.4635,287006.0
2023-11-02 15:00:00,10.23,10.26,10.23,10.25,342953.0,9.4727,9.5005,9.4727,9.4912,342953.0
2023-11-02 15:10:00,10.25,10.29,10.24,10.28,887833.0,9.4912,9.5283,9.482,9.519,887833.0
2023-11-02 15:20:00,10.29,10.32,10.28,10.31,535131.0,9.5283,9.5561,9.519,9.5468,535131.0
2023-11-02 15:30:00,10.3,10.35,10.3,10.35,944138.0,9.5375,9.5838,9.5375,9.5838,944138.0
2023-11-02 15:40:00,10.35,10.35,10.31,10.35,1472936.0,9.5838,9.5838,9.5468,9.5838,1472936.0
2023-11-02 15:50:00,10.35,10.37,10.32,10.33,3099735.0,9.5838,9.6024,9.5561,9.5653,3099735.0
2023-11-03 09:30:00,10.53,10.76,10.53,10.75,1127148.0,9.7505,9.9635,9.7505,9.9542,1127148.0
2023-11-03 09:40:00,10.76,10.8,10.68,10.71,1074319.0,9.9635,10.0005,9.8894,9.9172,1074319.0
2023-11-03 09:50:00,10.71,10.75,10.68,10.7,803852.0,9.9172,9.9542,9.8894,9.9079,803852.0
2023-11-03 10:00:00,10.71,10.73,10.63,10.64,437167.0,9.9172,9.9357,9.8431,9.8524,437167.0
2023-11-03 10:10:00,10.65,10.68,10.63,10.65,629207.0,9.8616,9.8894,9.8431,9.8616,629207.0
2023-11-03 10:20:00,10.65,10.67,10.57,10.58,321632.0,9.8616,9.8802,9.7876,9.7968,321632.0
2023-11-03 10:30:00,10.58,10.6,10.55,10.57,348324.0,9.7968,9.8153,9.769,9.7876,348324.0
2023-11-03 10:40:00,10.57,10.63,10.54,10.63,1053809.0,9.7876,9.8431,9.7598,9.8431,1053809.0
2023-11-03 10:50:00,10.63,10.65,10.61,10.64,507263.0,9.8431,9.8616,9.8246,9.8524,507263.0
2023-11-03 11:00:00,10.65,10.68,10.62,10.64,485599.0,9.8616,9.8894,9.8339,9.8524,485599.0
2023-11-03 11:10:00,10.64,10.66,10.61,10.65,413090.0,9.8524,9.8709,9.8246,9.8616,413090.0
2023-11-03 11:20:00,10.65,10.68,10.63,10.63,450177.0,9.8616,9.8894,9.8431,9.8431,450177.0
2023-11-03 11:30:00,10.63,10.67,10.63,10.64,374972.0,9.8431,9.8802,9.8431,9.8524,374972.0
2023-11-03 11:40:00,10.65,10.66,10.61,10.63,829955.0,9.8616,9.8709,9.8246,9.8431,829955.0
2023-11-03 11:50:00,10.63,10.66,10.62,10.63,196774.0,9.8431,9.8709,9.8339,9.8431,196774.0
2023-11-03 12:00:00,10.63,10.65,10.6,10.62,258326.0,9.8431,9.8616,9.8153,9.8339,258326.0
2023-11-03 12:10:00,10.62,10.63,10.59,10.61,1084766.0,9.8339,9.8431,9.8061,9.8246,1084766.0
2023-11-03 12:20:00,10.61,10.63,10.6,10.63,271294.0,9.8246,9.8431,9.8153,9.8431,271294.0
2023-11-03 12:30:00,10.63,10.65,10.62,10.64,256871.0,9.8431,9.8616,9.8339,9.8524,256871.0
2023-11-03 12:40:00,10.63,10.64,10.62,10.64,232095.0,9.8431,9.8524,9.8339,9.8524,232095.0
2023-11-03 12:50:00,10.63,10.68,10.63,10.68,166112.0,9.8431,9.8894,9.8431,9.8894,166112.0
2023-11-03 13:00:00,10.68,10.7,10.66,10.69,473505.0,9.8894,9.9079,9.8709,9.8987,473505.0
2023-11-03 13:10:00,10.69,10.7,10.65,10.66,191940.0,9.8987,9.9079,9.8616,9.8709,191940.0
2023-11-03 13:20:00,10.66,10.67,10.64,10.65,187797.0,9.8709,9.8802,9.8524,9.8616,187797.0
2023-11-03 13:30:00,10.65,10.67,10.63,10.64,225224.0,9.8616,9.8802,9.8431,9.8524,225224.0
2023-11-03 13:40:00,10.65,10.65,10.61,10.65,409274.0,9.8616,9.8616,9.8246,9.8616,409274.0
2023-11-03 13:50:00,10.65,10.68,10.64,10.67,229843.0,9.8616,9.8894,9.8524,9.8802,229843.0
2023-11-03 14:00:00,10.68,10.68,10.64,10.67,497772.0,9.8894,9.8894,9.8524,9.8802,497772.0
2023-11-03 14:10:00,10.67,10.68,10.66,10.67,401096.0,9.8802,9.8894,9.8709,9.8802,401096.0
2023-11-03 14:20:00,10.67,10.69,10.66,10.69,153227.0,9.8802,9.8987,9.8709,9.8987,153227.0
2023-11-03 14:30:00,10.68,10.71,10.68,10.69,755346.0,9.8894,9.9172,9.8894,9.8987,755346.0
2023-11-03 14:40:00,10.69,10.7,10.68,10.68,175028.0,9.8987,9.9079,9.8894,9.8894,175028.0
2023-11-03 14:50:00,10.68,10.7,10.68,10.7,176027.0,9.8894,9.9079,9.8894,9.9079,176027.0
2023-11-03 15:00:00,10.7,10.71,10.67,10.68,266223.0,9.9079,9.9172,9.8802,9.8894,266223.0
2023-11-03 15:10:00,10.68,10.69,10.66,10.68,246522.0,9.8894,9.8987,9.8709,9.8894,246522.0
2023-11-03 15:20:00,10.68,10.68,10.66,10.67,251261.0,9.8894,9.8894,9.8709,9.8802,251261.0
2023-11-03 15:30:00,10.67,10.67,10.65,10.67,313505.0,9.8802,9.8802,9.8616,9.8802,313505.0
2023-11-03 15:40:00,10.67,10.67,10.64,10.64,313641.0,9.8802,9.8802,9.8524,9.8524,313641.0
2023-11-03 15:50:00,10.65,10.65,10.61,10.62,1298267.0,9.8616,9.8616,9.8246,9.8339,1298267.0
2023-11-06 09:30:00,10.68,10.69,10.59,10.61,384326.0,9.8894,9.8987,9.8061,9.8246,384326.0
2023-11-06 09:40:00,10.62,10.64,10.52,10.57,242282.0,9.8339,9.8524,9.7413,9.7876,242282.0
2023-11-06 09:50:00,10.57,10.6,10.56,10.57,359202.0,9.7876,9.8153,9.7783,9.7876,359202.0
2023-11-06 10:00:00,10.58,10.58,10.5,10.51,252991.0,9.7968,9.7968,9.7227,9.732,252991.0
2023-11-06 10:10:00,10.51,10.52,10.45,10.47,269987.0,9.732,9.7413,9.6764,9.695,269987.0
2023-11-06 10:20:00,10.47,10.49,10.44,10.45,222875.0,9.695,9.7135,9.6672,9.6764,222875.0
2023-11-06 10:30:00,10.44,10.49,10.44,10.48,223204.0,9.6672,9.7135,9.6672,9.7042,223204.0
2023-11-06 10:40:00,10.49,10.49,10.44,10.44,314170.0,9.7135,9.7135,9.6672,9.6672,314170.0
2023-11-06 10:50:00,10.44,10.48,10.44,10.47,108122.0,9.6672,9.7042,9.6672,9.695,108122.0
2023-11-06 11:00:00,10.48,10.54,10.47,10.54,227704.0,9.7042,9.7598,9.695,9.7598,227704.0
2023-11-06 11:10:00,10.53,10.55,10.5,10.53,316342.0,9.7505,9.769,9.7227,9.7505,316342.0
2023-11-06 11:20:00,10.53,10.54,10.51,10.52,212057.0,9.7505,9.7598,9.732,9.7413,212057.0
2023-11-06 11:30:00,10.53,10.53,10.5,10.53,121834.0,9.7505,9.7505,9.7227,9.7505,121834.0
2023-11-06 11:40:00,10.53,10.53,10.49,10.49,128585.0,9.7505,9.7505,9.7135,9.7135,128585.0
2023-11-06 11:50:00,10.5,10.53,10.48,10.53,160065.0,9.7227,9.7505,9.7042,9.7505,160065.0
2023-11-06 12:00:00,10.53,10.54,10.5,10.51,110836.0,9.7505,9.7598,9.7227,9.732,110836.0
2023-11-06 12:10:00,10.51,10.52,10.49,10.5,280766.0,9.732,9.7413,9.7135,9.7227,280766.0
2023-11-06 12:20:00,10.5,10.5,10.45,10.46,251070.0,9.7227,9.7227,9.6764,9.6857,251070.0
2023-11-06 12:30:00,10.47,10.49,10.47,10.49,102005.0,9.695,9.7135,9.695,9.7135,102005.0
2023-11-06 12:40:00,10.49,10.5,10.46,10.46,178240.0,9.7135,9.7227,9.6857,9.6857,178240.0
2023-11-06 12:50:00,10.46,10.47,10.45,10.46,102813.0,9.6857,9.695,9.6764,9.6857,102813.0
2023-11-06 13:00:00,10.46,10.46,10.42,10.45,369192.0,9.6857,9.6857,9.6487,9.6764,369192.0
2023-11-06 13:10:00,10.45,10.45,10.41,10.42,62716.0,9.6764,9.6764,9.6394,9.6487,62716.0
2023-11-06 13:20:00,10.42,10.45,10.4,10.45,95317.0,9.6487,9.6764,9.6301,9.6764,95317.0
2023-11-06 13:30:00,10.45,10.46,10.43,10.45,176164.0,9.6764,9.6857,9.6579,9.6764,176164.0
2023-11-06 13:40:00,10.45,10.46,10.42,10.44,126342.0,9.6764,9.6857,9.6487,9.6672,126342.0
2023-11-06 13:50:00,10.43,10.44,10.41,10.42,87193.0,9.6579,9.6672,9.6394,9.6487,87193.0
2023-11-06 14:00:00,10.42,10.44,10.41,10.42,238265.0,9.6487,9.6672,9.6394,9.6487,238265.0
2023-11-06 14:10:00,10.43,10.43,10.41,10.43,134478.0,9.6579,9.6579,9.6394,9.6579,134478.0
2023-11-06 14:20:00,10.43,10.44,10.42,10.44,92967.0,9.6579,9.6672,9.6487,9.6672,92967.0
2023-11-06 14:30:00,10.44,10.45,10.43,10.44,94827.0,9.6672,9.6764,9.6579,9.6672,94827.0
2023-11-06 14:40:00,10.45,10.46,10.44,10.46,128255.0,9.6764,9.6857,9.6672,9.6857,128255.0
2023-11-06 14:50:00,10.46,10.46,10.45,10.46,34274.0,9.6857,9.6857,9.6764,9.6857,34274.0
2023-11-06 15:00:00,10.46,10.48,10.45,10.46,283645.0,9.6857,9.7042,9.6764,9.6857,283645.0
2023-11-06 15:10:00,10.46,10.48,10.46,10.46,141046.0,9.6857,9.7042,9.6857,9.6857,141046.0
2023-11-06 15:20:00,10.46,10.48,10.45,10.47,380664.0,9.6857,9.7042,9.6764,9.695,380664.0
2023-11-06 15:30:00,10.47,10.49,10.47,10.47,337340.0,9.695,9.7135,9.695,9.695,337340.0
2023-11-06 15:40:00,10.47,10.48,10.46,10.47,325693.0,9.695,9.7042,9.6857,9.695,325693.0
2023-11-06 15:50:00,10.47,10.5,10.46,10.5,955852.0,9.695,9.7227,9.6857,9.7227,955852.0
2023-11-07 09:30:00,10.46,10.5,10.4,10.43,239002.0,9.6857,9.7227,9.6301,9.6579,239002.0
2023-11-07 09:40:00,10.43,10.47,10.41,10.45,184844.0,9.6579,9.695,9.6394,9.6764,184844.0
2023-11-07 09:50:00,10.45,10.49,10.44,10.49,234217.0,9.6764,9.7135,9.6672,9.7135,234217.0
2023-11-07 10:00:00,10.49,10.52,10.46,10.48,240436.0,9.7135,9.7413,9.6857,9.7042,240436.0
2023-11-07 10:10:00,10.47,10.49,10.45,10.48,203420.0,9.695,9.7135,9.6764,9.7042,203420.0
2023-11-07 10:20:00,10.47,10.49,10.46,10.46,232780.0,9.695,9.7135,9.6857,9.6857,232780.0
2023-11-07 10:30:00,10.46,10.49,10.44,10.47,555697.0,9.6857,9.7135,9.6672,9.695,555697.0
2023-11-07 10:40:00,10.48,10.51,10.47,10.47,274657.0,9.7042,9.732,9.695,9.695,274657.0
2023-11-07 10:50:00,10.47,10.49,10.43,10.45,355494.0,9.695,9.7135,9.6579,9.6764,355494.0
2023-11-07 11:00:00,10.45,10.45,10.42,10.43,202226.0,9.6764,9.6764,9.6487,9.6579,202226.0
2023-11-07 11:10:00,10.43,10.46,10.42,10.45,262017.0,9.6579,9.6857,9.6487,9.6764,262017.0
2023-11-07 11:20:00,10.45,10.46,10.42,10.44,224054.0,9.6764,9.6857,9.6487,9.6672,224054.0
2023-11-07 11:30:00,10.44,10.45,10.43,10.44,126893.0,9.6672,9.6764,9.6579,9.6672,126893.0
2023-11-07 11:40:00,10.44,10.46,10.42,10.43,229913.0,9.6672,9.6857,9.6487,9.6579,229913.0
2023-11-07 11:50:00,10.42,10.43,10.42,10.42,57344.0,9.6487,9.6579,9.6487,9.6487,57344.0
2023-11-07 12:00:00,10.43,10.43,10.41,10.42,103794.0,9.6579,9.6579,9.6394,9.6487,103794.0
2023-11-07 12:10:00,10.43,10.45,10.42,10.44,177536.0,9.6579,9.6764,9.6487,9.6672,177536.0
2023-11-07 12:20:00,10.44,10.45,10.43,10.45,142028.0,9.6672,9.6764,9.6579,9.6764,142028.0
2023-11-07 12:30:00,10.44,10.45,10.4,10.41,300308.0,9.6672,9.6764,9.6301,9.6394,300308.0
2023-11-07 12:40:00,10.41,10.41,10.38,10.38,270380.0,9.6394,9.6394,9.6116,9.6116,270380.0
2023-11-07 12:50:00,10.39,10.42,10.38,10.42,196801.0,9.6209,9.6487,9.6116,9.6487,196801.0
2023-11-07 13:00:00,10.42,10.45,10.41,10.45,205028.0,9.6487,9.6764,9.6394,9.6764,205028.0
2023-11-07 13:10:00,10.45,10.45,10.42,10.44,172444.0,9.6764,9.6764,9.6487,9.6672,172444.0
2023-11-07 13:20:00,10.44,10.45,10.43,10.44,98365.0,9.6672,9.6764,9.6579,9.6672,98365.0
2023-11-07 13:30:00,10.44,10.45,10.43,10.45,64747.0,9.6672,9.6764,9.6579,9.6764,64747.0
2023-11-07 13:40:00,10.45,10.46,10.44,10.46,69455.0,9.6764,9.6857,9.6672,9.6857,69455.0
2023-11-07 13:50:00,10.46,10.46,10.43,10.45,192157.0,9.6857,9.6857,9.6579,9.6764,192157.0
2023-11-07 14:00:00,10.45,10.45,10.43,10.44,268176.0,9.6764,9.6764,9.6579,9.6672,268176.0
2023-11-07 14:10:00,10.44,10.45,10.43,10.45,84271.0,9.6672,9.6764,9.6579,9.6764,84271.0
2023-11-07 14:20:00,10.45,10.46,10.44,10.46,133213.0,9.6764,9.6857,9.6672,9.6857,133213.0
2023-11-07 14:30:00,10.46,10.46,10.44,10.45,90462.0,9.6857,9.6857,9.6672,9.6764,90462.0
2023-11-07 14:40:00,10.45,10.46,10.43,10.45,746386.0,9.6764,9.6857,9.6579,9.6764,746386.0
2023-11-07 14:50:00,10.45,10.47,10.44,10.46,167837.0,9.6764,9.695,9.6672,9.6857,167837.0
2023-11-07 15:00:00,10.46,10.48,10.46,10.47,137892.0,9.6857,9.7042,9.6857,9.695,137892.0
2023-11-07 15:10:00,10.46,10.48,10.46,10.47,115046.0,9.6857,9.7042,9.6857,9.695,115046.0
2023-11-07 15:20:00,10.47,10.48,10.47,10.47,136269.0,9.695,9.7042,9.695,9.695,136269.0
2023-11-07 15:30:00,10.47,10.49,10.47,10.47,241130.0,9.695,9.7135,9.695,9.695,241130.0
2023-11-07 15:40:00,10.47,10.48,10.47,10.47,206738.0,9.695,9.7042,9.695,9.695,206738.0
2023-11-07 15:50:00,10.47,10.48,10.44,10.45,681488.0,9.695,9.7042,9.6672,9.6764,681488.0
2023-11-08 09:30:00,10.47,10.47,10.35,10.4,263250.0,9.695,9.695,9.5838,9.6301,263250.0
2023-11-08 09:40:00,10.4,10.45,10.39,10.42,137328.0,9.6301,9.6764,9.6209,9.6487,137328.0
2023-11-08 09:50:00,10.43,10.46,10.4,10.41,117352.0,9.6579,9.6857,9.6301,9.6394,117352.0
2023-11-08 10:00:00,10.41,10.43,10.36,10.4,159660.0,9.6394,9.6579,9.5931,9.6301,159660.0
2023-11-08 10:10:00,10.41,10.42,10.36,10.38,126550.0,9.6394,9.6487,9.5931,9.6116,126550.0
2023-11-08 10:20:00,10.38,10.39,10.36,10.38,145068.0,9.6116,9.6209,9.5931,9.6116,145068.0
2023-11-08 10:30:00,10.39,10.4,10.35,10.38,245821.0,9.6209,9.6301,9.5838,9.6116,245821.0
2023-11-08 10:40:00,10.38,10.4,10.35,10.37,262259.0,9.6116,9.6301,9.5838,9.6024,262259.0
2023-11-08 10:50:00,10.37,10.38,10.35,10.35,81758.0,9.6024,9.6116,9.5838,9.5838,81758.0
2023-11-08 11:00:00,10.36,10.37,10.35,10.35,349461.0,9.5931,9.6024,9.5838,9.5838,349461.0
2023-11-08 11:10:00,10.36,10.38,10.35,10.37,180495.0,9.5931,9.6116,9.5838,9.6024,180495.0
2023-11-08 11:20:00,10.38,10.4,10.37,10.37,148076.0,9.6116,9.6301,9.6024,9.6024,148076.0
2023-11-08 11:30:00,10.37,10.4,10.36,10.38,257845.0,9.6024,9.6301,9.5931,9.6116,257845.0
2023-11-08 11:40:00,10.39,10.41,10.38,10.41,257041.0,9.6209,9.6394,9.6116,9.6394,257041.0
2023-11-08 11:50:00,10.41,10.41,10.38,10.38,235886.0,9.6394,9.6394,9.6116,9.6116,235886.0
2023-11-08 12:00:00,10.39,10.4,10.35,10.37,255890.0,9.6209,9.6301,9.5838,9.6024,255890.0
2023-11-08 12:10:00,10.37,10.38,10.36,10.37,111304.0,9.6024,9.6116,9.5931,9.6024,111304.0
2023-11-08 12:20:00,10.37,10.38,10.36,10.38,141096.0,9.6024,9.6116,9.5931,9.6116,141096.0
2023-11-08 12:30:00,10.38,10.38,10.34,10.36,124923.0,9.6116,9.6116,9.5746,9.5931,124923.0
2023-11-08 12:40:00,10.36,10.36,10.34,10.36,86841.0,9.5931,9.5931,9.5746,9.5931,86841.0
2023-11-08 12:50:00,10.36,10.36,10.33,10.35,579344.0,9.5931,9.5931,9.5653,9.5838,579344.0
2023-11-08 13:00:00,10.35,10.38,10.33,10.37,387792.0,9.5838,9.6116,9.5653,9.6024,387792.0
2023-11-08 13:10:00,10.37,10.38,10.34,10.35,126961.0,9.6024,9.6116,9.5746,9.5838,126961.0
2023-11-08 13:20:00,10.34,10.37,10.34,10.36,106487.0,9.5746,9.6024,9.5746,9.5931,106487.0
2023-11-08 13:30:00,10.37,10.39,10.36,10.38,124429.0,9.6024,9.6209,9.5931,9.6116,124429.0
2023-11-08 13:40:00,10.38,10.4,10.37,10.38,91952.0,9.6116,9.6301,9.6024,9.6116,91952.0
2023-11-08 13:50:00,10.38,10.39,10.37,10.37,39343.0,9.6116,9.6209,9.6024,9.6024,39343.0
2023-11-08 14:00:00,10.38,10.4,10.37,10.4,47584.0,9.6116,9.6301,9.6024,9.6301,47584.0
2023-11-08 14:10:00,10.4,10.4,10.38,10.39,113167.0,9.6301,9.6301,9.6116,9.6209,113167.0
2023-11-08 14:20:00,10.39,10.39,10.37,10.38,176880.0,9.6209,9.6209,9.6024,9.6116,176880.0
2023-11-08 14:30:00,10.38,10.39,10.35,10.36,122694.0,9.6116,9.6209,9.5838,9.5931,122694.0
2023-11-08 14:40:00,10.35,10.36,10.35,10.35,59780.0,9.5838,9.5931,9.5838,9.5838,59780.0
2023-11-08 14:50:00,10.36,10.36,10.34,10.35,72222.0,9.5931,9.5931,9.5746,9.5838,72222.0
2023-11-08 15:00:00,10.35,10.35,10.33,10.35,131413.0,9.5838,9.5838,9.5653,9.5838,131413.0
2023-11-08 15:10:00,10.35,10.36,10.34,10.36,117722.0,9.5838,9.5931,9.5746,9.5931,117722.0
2023-11-08 15:20:00,10.36,10.36,10.34,10.36,126114.0,9.5931,9.5931,9.5746,9.5931,126114.0
2023-11-08 15:30:00,10.36,10.37,10.34,10.37,201266.0,9.5931,9.6024,9.5746,9.6024,201266.0
2023-11-08 15:40:00,10.37,10.4,10.36,10.38,350842.0,9.6024,9.6301,9.5931,9.6116,350842.0
2023-11-08 15:50:00,10.38,10.39,10.37,10.38,568590.0,9.6116,9.6209,9.6024,9.6116,568590.0
2023-11-09 09:30:00,10.37,10.44,10.37,10.4,295301.0,9.6024,9.6672,9.6024,9.6301,295301.0
2023-11-09 09:40:00,10.39,10.42,10.33,10.35,152312.0,9.6209,9.6487,9.5653,9.5838,152312.0
2023-11-09 09:50:00,10.35,10.36,10.33,10.34,98585.0,9.5838,9.5931,9.5653,9.5746,98585.0
2023-11-09 10:00:00,10.34,10.35,10.29,10.34,185254.0,9.5746,9.5838,9.5283,9.5746,185254.0
2023-11-09 10:10:00,10.34,10.35,10.32,10.33,223666.0,9.5746,9.5838,9.5561,9.5653,223666.0
2023-11-09 10:20:00,10.33,10.34,10.32,10.34,109467.0,9.5653,9.5746,9.5561,9.5746,109467.0
2023-11-09 10:30:00,10.34,10.36,10.33,10.34,157058.0,9.5746,9.5931,9.5653,9.5746,157058.0
2023-11-09 10:40:00,10.34,10.36,10.31,10.35,505582.0,9.5746,9.5931,9.5468,9.5838,505582.0
2023-11-09 10:50:00,10.36,10.39,10.35,10.36,270495.0,9.5931,9.6209,9.5838,9.5931,270495.0
2023-11-09 11:00:00,10.36,10.39,10.36,10.37,318513.0,9.5931,9.6209,9.5931,9.6024,318513.0
2023-11-09 11:10:00,10.38,10.38,10.36,10.36,172466.0,9.6116,9.6116,9.5931,9.5931,172466.0
2023-11-09 11:20:00,10.36,10.37,10.34,10.36,210584.0,9.5931,9.6024,9.5746,9.5931,210584.0
2023-11-09 11:30:00,10.35,10.38,10.34,10.34,374669.0,9.5838,9.6116,9.5746,9.5746,374669.0
2023-11-09 11:40:00,10.35,10.38,10.34,10.36,313571.0,9.5838,9.6116,9.5746,9.5931,313571.0
2023-11-09 11:50:00,10.36,10.37,10.33,10.35,70944.0,9.5931,9.6024,9.5653,9.5838,70944.0
2023-11-09 12:00:00,10.34,10.39,10.33,10.38,172627.0,9.5746,9.6209,9.5653,9.6116,172627.0
2023-11-09 12:10:00,10.39,10.39,10.36,10.38,122693.0,9.6209,9.6209,9.5931,9.6116,122693.0
2023-11-09 12:20:00,10.38,10.39,10.36,10.36,156206.0,9.6116,9.6209,9.5931,9.5931,156206.0
2023-11-09 12:30:00,10.37,10.39,10.36,10.39,304641.0,9.6024,9.6209,9.5931,9.6209,304641.0
2023-11-09 12:40:00,10.38,10.42,10.38,10.41,268966.0,9.6116,9.6487,9.6116,9.6394,268966.0
2023-11-09 12:50:00,10.41,10.42,10.4,10.41,175173.0,9.6394,9.6487,9.6301,9.6394,175173.0
2023-11-09 13:00:00,10.41,10.41,10.32,10.33,453081.0,9.6394,9.6394,9.5561,9.5653,453081.0
2023-11-09 13:10:00,10.32,10.38,10.31,10.34,204862.0,9.5561,9.6116,9.5468,9.5746,204862.0
2023-11-09 13:20:00,10.34,10.35,10.32,10.32,222724.0,9.5746,9.5838,9.5561,9.5561,222724.0
2023-11-09 13:30:00,10.32,10.32,10.26,10.27,1054968.0,9.5561,9.5561,9.5005,9.5098,1054968.0
2023-11-09 13:40:00,10.26,10.27,10.24,10.24,216032.0,9.5005,9.5098,9.482,9.482,216032.0
2023-11-09 13:50:00,10.25,10.26,10.21,10.22,380237.0,9.4912,9.5005,9.4542,9.4635,380237.0
2023-11-09 14:00:00,10.22,10.23,10.18,10.19,434562.0,9.4635,9.4727,9.4264,9.4357,434562.0
2023-11-09 14:10:00,10.19,10.2,10.17,10.18,214604.0,9.4357,9.4449,9.4172,9.4264,214604.0
2023-11-09 14:20:00,10.18,10.2,10.14,10.16,655667.0,9.4264,9.4449,9.3894,9.4079,655667.0
2023-11-09 14:30:00,10.16,10.2,10.15,10.18,255035.0,9.4079,9.4449,9.3986,9.4264,255035.0
2023-11-09 14:40:00,10.19,10.2,10.17,10.19,282861.0,9.4357,9.4449,9.4172,9.4357,282861.0
2023-11-09 14:50:00,10.19,10.2,10.18,10.19,192683.0,9.4357,9.4449,9.4264,9.4357,192683.0
2023-11-09 15:00:00,10.19,10.23,10.18,10.22,185153.0,9.4357,9.4727,9.4264,9.4635,185153.0
2023-11-09 15:10:00,10.22,10.24,10.21,10.22,193287.0,9.4635,9.482,9.4542,9.4635,193287.0
2023-11-09 15:20:00,10.22,10.23,10.19,10.2,210603.0,9.4635,9.4727,9.4357,9.4449,210603.0
2023-11-09 15:30:00,10.21,10.21,10.18,10.19,150659.0,9.4542,9.4542,9.4264,9.4357,150659.0
2023-11-09 15:40:00,10.18,10.2,10.18,10.18,248323.0,9.4264,9.4449,9.4264,9.4264,248323.0
2023-11-09 15:50:00,10.19,10.2,10.17,10.19,674937.0,9.4357,9.4449,9.4172,9.4357,674937.0
2023-11-10 09:30:00,10.25,10.25,10.11,10.19,304020.0,9.4912,9.4912,9.3616,9.4357,304020.0
2023-11-10 09:40:00,10.2,10.27,10.18,10.23,145289.0,9.4449,9.5098,9.4264,9.4727,145289.0
2023-11-10 09:50:00,10.24,10.25,10.18,10.19,234328.0,9.482,9.4912,9.4264,9.4357,234328.0
2023-11-10 10:00:00,10.19,10.2,10.16,10.17,403743.0,9.4357,9.4449,9.4079,9.4172,403743.0
2023-11-10 10:10:00,10.17,10.19,10.13,10.14,281652.0,9.4172,9.4357,9.3801,9.3894,281652.0
2023-11-10 10:20:00,10.15,10.18,10.13,10.14,190602.0,9.3986,9.4264,9.3801,9.3894,190602.0
2023-11-10 10:30:00,10.14,10.16,10.13,10.13,172648.0,9.3894,9.4079,9.3801,9.3801,172648.0
2023-11-10 10:40:00,10.13,10.19,10.12,10.18,284465.0,9.3801,9.4357,9.3709,9.4264,284465.0
2023-11-10 10:50:00,10.18,10.2,10.17,10.19,243817.0,9.4264,9.4449,9.4172,9.4357,243817.0
2023-11-10 11:00:00,10.18,10.23,10.18,10.21,305321.0,9.4264,9.4727,9.4264,9.4542,305321.0
2023-11-10 11:10:00,10.21,10.21,10.19,10.2,148296.0,9.4542,9.4542,9.4357,9.4449,148296.0
2023-11-10 11:20:00,10.2,10.21,10.19,10.21,105566.0,9.4449,9.4542,9.4357,9.4542,105566.0
2023-11-10 11:30:00,10.21,10.21,10.17,10.19,255065.0,9.4542,9.4542,9.4172,9.4357,255065.0
2023-11-10 11:40:00,10.19,10.21,10.18,10.19,153619.0,9.4357,9.4542,9.4264,9.4357,153619.0
2023-11-10 11:50:00,10.18,10.19,10.17,10.18,69904.0,9.4264,9.4357,9.4172,9.4264,69904.0
2023-11-10 12:00:00,10.18,10.23,10.17,10.22,263394.0,9.4264,9.4727,9.4172,9.4635,263394.0
2023-11-10 12:10:00,10.23,10.24,10.2,10.21,196887.0,9.4727,9.482,9.4449,9.4542,196887.0
2023-11-10 12:20:00,10.2,10.22,10.2,10.21,82364.0,9.4449,9.4635,9.4449,9.4542,82364.0
2023-11-10 12:30:00,10.21,10.25,10.21,10.24,201733.0,9.4542,9.4912,9.4542,9.482,201733.0
2023-11-10 12:40:00,10.24,10.24,10.21,10.23,179406.0,9.482,9.482,9.4542,9.4727,179406.0
2023-11-10 12:50:00,10.23,10.26,10.22,10.26,165838.0,9.4727,9.5005,9.4635,9.5005,165838.0
2023-11-10 13:00:00,10.26,10.27,10.25,10.26,103918.0,9.5005,9.5098,9.4912,9.5005,103918.0
2023-11-10 13:10:00,10.26,10.27,10.24,10.26,212119.0,9.5005,9.5098,9.482,9.5005,212119.0
2023-11-10 13:20:00,10.26,10.29,10.26,10.27,158360.0,9.5005,9.5283,9.5005,9.5098,158360.0
2023-11-10 13:30:00,10.27,10.28,10.26,10.28,87087.0,9.5098,9.519,9.5005,9.519,87087.0
2023-11-10 13:40:00,10.28,10.29,10.27,10.28,146709.0,9.519,9.5283,9.5098,9.519,146709.0
2023-11-10 13:50:00,10.28,10.28,10.26,10.27,62141.0,9.519,9.519,9.5005,9.5098,62141.0
2023-11-10 14:00:00,10.27,10.28,10.26,10.27,98754.0,9.5098,9.519,9.5005,9.5098,98754.0
2023-11-10 14:10:00,10.27,10.29,10.26,10.27,256665.0,9.5098,9.5283,9.5005,9.5098,256665.0
2023-11-10 14:20:00,10.27,10.28,10.26,10.28,156308.0,9.5098,9.519,9.5005,9.519,156308.0
2023-11-10 14:30:00,10.28,10.29,10.26,10.28,303290.0,9.519,9.5283,9.5005,9.519,303290.0
2023-11-10 14:40:00,10.28,10.28,10.27,10.28,74511.0,9.519,9.519,9.5098,9.519,74511.0
2023-11-10 14:50:00,10.28,10.29,10.26,10.27,197280.0,9.519,9.5283,9.5005,9.5098,197280.0
2023-11-10 15:00:00,10.27,10.28,10.26,10.28,122354.0,9.5098,9.519,9.5005,9.519,122354.0
2023-11-10 15:10:00,10.28,10.28,10.25,10.27,275041.0,9.519,9.519,9.4912,9.5098,275041.0
2023-11-10 15:20:00,10.27,10.28,10.25,10.28,376342.0,9.5098,9.519,9.4912,9.519,376342.0
2023-11-10 15:30:00,10.28,10.28,10.26,10.27,229971.0,9.519,9.519,9.5005,9.5098,229971.0
2023-11-10 15:40:00,10.28,10.29,10.26,10.27,454387.0,9.519,9.5283,9.5005,9.5098,454387.0
2023-11-10 15:50:00,10.28,10.29,10.27,10.28,679044.0,9.519,9.5283,9.5098,9.519,679044.0
2023-11-13 09:30:00,10.22,10.23,10.1,10.16,334300.0,9.4635,9.4727,9.3524,9.4079,334300.0
2023-11-13 09:40:00,10.17,10.22,10.16,10.21,155628.0,9.4172,9.4635,9.4079,9.4542,155628.0
2023-11-13 09:50:00,10.21,10.25,10.21,10.25,189660.0,9.4542,9.4912,9.4542,9.4912,189660.0
2023-11-13 10:00:00,10.25,10.25,10.19,10.21,275378.0,9.4912,9.4912,9.4357,9.4542,275378.0
2023-11-13 10:10:00,10.21,10.24,10.17,10.22,216684.0,9.4542,9.482,9.4172,9.4635,216684.0
2023-11-13 10:20:00,10.22,10.24,10.19,10.21,214106.0,9.4635,9.482,9.4357,9.4542,214106.0
2023-11-13 10:30:00,10.21,10.21,10.18,10.19,239914.0,9.4542,9.4542,9.4264,9.4357,239914.0
2023-11-13 10:40:00,10.19,10.21,10.18,10.19,300094.0,9.4357,9.4542,9.4264,9.4357,300094.0
2023-11-13 10:50:00,10.2,10.22,10.19,10.21,260201.0,9.4449,9.4635,9.4357,9.4542,260201.0
2023-11-13 11:00:00,10.21,10.22,10.2,10.21,174885.0,9.4542,9.4635,9.4449,9.4542,174885.0
2023-11-13 11:10:00,10.21,10.22,10.19,10.21,185483.0,9.4542,9.4635,9.4357,9.4542,185483.0
2023-11-13 11:20:00,10.21,10.27,10.21,10.26,399847.0,9.4542,9.5098,9.4542,9.5005,399847.0
2023-11-13 11:30:00,10.26,10.27,10.23,10.24,205283.0,9.5005,9.5098,9.4727,9.482,205283.0
2023-11-13 11:40:00,10.24,10.29,10.23,10.27,221234.0,9.482,9.5283,9.4727,9.5098,221234.0
2023-11-13 11:50:00,10.27,10.28,10.26,10.28,127438.0,9.5098,9.519,9.5005,9.519,127438.0
2023-11-13 12:00:00,10.28,10.29,10.27,10.28,159956.0,9.519,9.5283,9.5098,9.519,159956.0
2023-11-13 12:10:00,10.28,10.28,10.26,10.27,262672.0,9.519,9.519,9.5005,9.5098,262672.0
2023-11-13 12:20:00,10.26,10.29,10.26,10.28,200961.0,9.5005,9.5283,9.5005,9.519,200961.0
2023-11-13 12:30:00,10.28,10.28,10.26,10.26,147024.0,9.519,9.519,9.5005,9.5005,147024.0
2023-11-13 12:40:00,10.27,10.27,10.23,10.24,99243.0,9.5098,9.5098,9.4727,9.482,99243.0
2023-11-13 12:50:00,10.24,10.26,10.23,10.25,109913.0,9.482,9.5005,9.4727,9.4912,109913.0
2023-11-13 13:00:00,10.25,10.26,10.23,10.23,162492.0,9.4912,9.5005,9.4727,9.4727,162492.0
2023-11-13 13:10:00,10.24,10.25,10.23,10.25,68437.0,9.482,9.4912,9.4727,9.4912,68437.0
2023-11-13 13:20:00,10.25,10.25,10.22,10.22,118555.0,9.4912,9.4912,9.4635,9.4635,118555.0
2023-11-13 13:30:00,10.22,10.24,10.22,10.24,96385.0,9.4635,9.482,9.4635,9.482,96385.0
2023-11-13 13:40:00,10.24,10.26,10.23,10.26,167093.0,9.482,9.5005,9.4727,9.5005,167093.0
2023-11-13 13:50:00,10.26,10.26,10.21,10.21,198396.0,9.5005,9.5005,9.4542,9.4542,198396.0
2023-11-13 14:00:00,10.21,10.22,10.21,10.21,81300.0,9.4542,9.4635,9.4542,9.4542,81300.0
2023-11-13 14:10:00,10.22,10.22,10.2,10.21,190404.0,9.4635,9.4635,9.4449,9.4542,190404.0
2023-11-13 14:20:00,10.21,10.22,10.2,10.22,109181.0,9.4542,9.4635,9.4449,9.4635,109181.0
2023-11-13 14:30:00,10.22,10.23,10.2,10.22,224291.0,9.4635,9.4727,9.4449,9.4635,224291.0
2023-11-13 14:40:00,10.22,10.23,10.22,10.23,45625.0,9.4635,9.4727,9.4635,9.4727,45625.0
2023-11-13 14:50:00,10.23,10.23,10.21,10.22,99825.0,9.4727,9.4727,9.4542,9.4635,99825.0
2023-11-13 15:00:00,10.22,10.24,10.21,10.22,201065.0,9.4635,9.482,9.4542,9.4635,201065.0
2023-11-13 15:10:00,10.23,10.24,10.22,10.23,130102.0,9.4727,9.482,9.4635,9.4727,130102.0
2023-11-13 15:20:00,10.24,10.25,10.23,10.24,202980.0,9.482,9.4912,9.4727,9.482,202980.0
2023-11-13 15:30:00,10.24,10.25,10.22,10.24,315975.0,9.482,9.4912,9.4635,9.482,315975.0
2023-11-13 15:40:00,10.24,10.25,10.23,10.25,176330.0,9.482,9.4912,9.4727,9.4912,176330.0
2023-11-13 15:50:00,10.25,10.25,10.22,10.22,496939.0,9.4912,9.4912,9.4635,9.4635,496939.0
2023-11-14 09:30:00,10.6,10.71,10.55,10.7,839226.0,9.8153,9.9172,9.769,9.9079,839226.0
2023-11-14 09:40:00,10.7,10.75,10.68,10.74,240731.0,9.9079,9.9542,9.8894,9.945,240731.0
2023-11-14 09:50:00,10.74,10.77,10.7,10.76,525505.0,9.945,9.9728,9.9079,9.9635,525505.0
2023-11-14 10:00:00,10.77,10.81,10.73,10.79,554983.0,9.9728,10.0098,9.9357,9.9913,554983.0
2023-11-14 10:10:00,10.79,10.84,10.77,10.83,557406.0,9.9913,10.0376,9.9728,10.0283,557406.0
2023-11-14 10:20:00,10.83,10.89,10.82,10.87,632710.0,10.0283,10.0839,10.0191,10.0654,632710.0
2023-11-14 10:30:00,10.87,10.9,10.83,10.88,427994.0,10.0654,10.0931,10.0283,10.0746,427994.0
2023-11-14 10:40:00,10.88,10.91,10.87,10.91,322832.0,10.0746,10.1024,10.0654,10.1024,322832.0
2023-11-14 10:50:00,10.91,10.93,10.89,10.92,420393.0,10.1024,10.1209,10.0839,10.1117,420393.0
2023-11-14 11:00:00,10.92,10.96,10.9,10.93,379473.0,10.1117,10.1487,10.0931,10.1209,379473.0
2023-11-14 11:10:00,10.93,10.95,10.91,10.94,782264.0,10.1209,10.1394,10.1024,10.1302,782264.0
2023-11-14 11:20:00,10.94,10.97,10.93,10.96,278643.0,10.1302,10.1579,10.1209,10.1487,278643.0
2023-11-14 11:30:00,10.95,10.95,10.89,10.9,545451.0,10.1394,10.1394,10.0839,10.0931,545451.0
2023-11-14 11:40:00,10.89,10.91,10.87,10.88,569651.0,10.0839,10.1024,10.0654,10.0746,569651.0
2023-11-14 11:50:00,10.89,10.91,10.84,10.86,341238.0,10.0839,10.1024,10.0376,10.0561,341238.0
2023-11-14 12:00:00,10.86,10.86,10.82,10.83,369561.0,10.0561,10.0561,10.0191,10.0283,369561.0
2023-11-14 12:10:00,10.84,10.85,10.83,10.84,310546.0,10.0376,10.0468,10.0283,10.0376,310546.0
2023-11-14 12:20:00,10.83,10.87,10.82,10.86,337854.0,10.0283,10.0654,10.0191,10.0561,337854.0
2023-11-14 12:30:00,10.86,10.87,10.84,10.87,343206.0,10.0561,10.0654,10.0376,10.0654,343206.0
2023-11-14 12:40:00,10.86,10.88,10.84,10.87,354628.0,10.0561,10.0746,10.0376,10.0654,354628.0
2023-11-14 12:50:00,10.86,10.87,10.85,10.85,100970.0,10.0561,10.0654,10.0468,10.0468,100970.0
2023-11-14 13:00:00,10.85,10.86,10.83,10.85,203272.0,10.0468,10.0561,10.0283,10.0468,203272.0
2023-11-14 13:10:00,10.84,10.85,10.81,10.81,153688.0,10.0376,10.0468,10.0098,10.0098,153688.0
2023-11-14 13:20:00,10.81,10.83,10.81,10.82,353845.0,10.0098,10.0283,10.0098,10.0191,353845.0
2023-11-14 13:30:00,10.83,10.84,10.79,10.82,254155.0,10.0283,10.0376,9.9913,10.0191,254155.0
2023-11-14 13:40:00,10.82,10.82,10.79,10.82,645182.0,10.0191,10.0191,9.9913,10.0191,645182.0
2023-11-14 13:50:00,10.82,10.83,10.79,10.79,128097.0,10.0191,10.0283,9.9913,9.9913,128097.0
2023-11-14 14:00:00,10.79,10.8,10.77,10.79,175570.0,9.9913,10.0005,9.9728,9.9913,175570.0
2023-11-14 14:10:00,10.79,10.81,10.77,10.8,163977.0,9.9913,10.0098,9.9728,10.0005,163977.0
2023-11-14 14:20:00,10.8,10.82,10.8,10.82,105010.0,10.0005,10.0191,10.0005,10.0191,105010.0
2023-11-14 14:30:00,10.82,10.85,10.81,10.83,174117.0,10.0191,10.0468,10.0098,10.0283,174117.0
2023-11-14 14:40:00,10.84,10.86,10.83,10.86,247293.0,10.0376,10.0561,10.0283,10.0561,247293.0
2023-11-14 14:50:00,10.86,10.86,10.83,10.84,156681.0,10.0561,10.0561,10.0283,10.0376,156681.0
2023-11-14 15:00:00,10.84,10.85,10.82,10.85,501001.0,10.0376,10.0468,10.0191,10.0468,501001.0
2023-11-14 15:10:00,10.85,10.86,10.84,10.86,79968.0,10.0468,10.0561,10.0376,10.0561,79968.0
2023-11-14 15:20:00,10.86,10.87,10.84,10.87,538022.0,10.0561,10.0654,10.0376,10.0654,538022.0
2023-11-14 15:30:00,10.87,10.88,10.84,10.86,589901.0,10.0654,10.0746,10.0376,10.0561,589901.0
2023-11-14 15:40:00,10.85,10.87,10.84,10.85,672150.0,10.0468,10.0654,10.0376,10.0468,672150.0
2023-11-14 15:50:00,10.84,10.85,10.81,10.82,972874.0,10.0376,10.0468,10.0098,10.0191,972874.0
2023-11-15 09:30:00,10.83,10.97,10.83,10.94,583941.0,10.0283,10.1579,10.0283,10.1302,583941.0
2023-11-15 09:40:00,10.94,10.97,10.91,10.96,338287.0,10.1302,10.1579,10.1024,10.1487,338287.0
2023-11-15 09:50:00,10.96,10.98,10.93,10.96,403405.0,10.1487,10.1672,10.1209,10.1487,403405.0
2023-11-15 10:00:00,10.96,10.99,10.96,10.97,283887.0,10.1487,10.1765,10.1487,10.1579,283887.0
2023-11-15 10:10:00,10.97,10.99,10.95,10.98,401185.0,10.1579,10.1765,10.1394,10.1672,401185.0
2023-11-15 10:20:00,10.97,11.0,10.95,10.97,404482.0,10.1579,10.1857,10.1394,10.1579,404482.0
2023-11-15 10:30:00,10.98,11.02,10.97,11.02,397830.0,10.1672,10.2042,10.1579,10.2042,397830.0
2023-11-15 10:40:00,11.02,11.02,10.98,11.0,366931.0,10.2042,10.2042,10.1672,10.1857,366931.0
2023-11-15 10:50:00,11.0,11.04,10.99,11.0,326167.0,10.1857,10.2228,10.1765,10.1857,326167.0
2023-11-15 11:00:00,11.0,11.04,11.0,11.02,281629.0,10.1857,10.2228,10.1857,10.2042,281629.0
2023-11-15 11:10:00,11.02,11.04,11.0,11.02,294056.0,10.2042,10.2228,10.1857,10.2042,294056.0
2023-11-15 11:20:00,11.03,11.04,11.01,11.03,313164.0,10.2135,10.2228,10.195,10.2135,313164.0
2023-11-15 11:30:00,11.02,11.03,10.96,10.96,299476.0,10.2042,10.2135,10.1487,10.1487,299476.0
2023-11-15 11:40:00,10.96,11.01,10.93,11.0,256904.0,10.1487,10.195,10.1209,10.1857,256904.0
2023-11-15 11:50:00,11.0,11.0,10.96,10.99,289851.0,10.1857,10.1857,10.1487,10.1765,289851.0
2023-11-15 12:00:00,10.99,11.01,10.98,11.0,225171.0,10.1765,10.195,10.1672,10.1857,225171.0
2023-11-15 12:10:00,10.99,11.01,10.98,11.0,130696.0,10.1765,10.195,10.1672,10.1857,130696.0
2023-11-15 12:20:00,11.0,11.02,10.98,11.02,248789.0,10.1857,10.2042,10.1672,10.2042,248789.0
2023-11-15 12:30:00,11.02,11.03,11.0,11.03,220616.0,10.2042,10.2135,10.1857,10.2135,220616.0
2023-11-15 12:40:00,11.03,11.04,11.0,11.04,282845.0,10.2135,10.2228,10.1857,10.2228,282845.0
2023-11-15 12:50:00,11.04,11.04,11.0,11.02,229765.0,10.2228,10.2228,10.1857,10.2042,229765.0
2023-11-15 13:00:00,11.02,11.03,10.99,11.0,234447.0,10.2042,10.2135,10.1765,10.1857,234447.0
2023-11-15 13:10:00,11.01,11.01,10.98,11.0,96886.0,10.195,10.195,10.1672,10.1857,96886.0
2023-11-15 13:20:00,11.0,11.01,10.98,10.99,193754.0,10.1857,10.195,10.1672,10.1765,193754.0
2023-11-15 13:30:00,10.99,10.99,10.97,10.97,59776.0,10.1765,10.1765,10.1579,10.1579,59776.0
2023-11-15 13:40:00,10.97,10.98,10.96,10.98,103537.0,10.1579,10.1672,10.1487,10.1672,103537.0
2023-11-15 13:50:00,10.98,10.99,10.97,10.99,209287.0,10.1672,10.1765,10.1579,10.1765,209287.0
2023-11-15 14:00:00,10.99,11.0,10.98,11.0,203983.0,10.1765,10.1857,10.1672,10.1857,203983.0
2023-11-15 14:10:00,11.0,11.0,10.97,10.98,97537.0,10.1857,10.1857,10.1579,10.1672,97537.0
2023-11-15 14:20:00,10.98,10.99,10.96,10.98,155910.0,10.1672,10.1765,10.1487,10.1672,155910.0
2023-11-15 14:30:00,10.98,10.99,10.97,10.97,111544.0,10.1672,10.1765,10.1579,10.1579,111544.0
2023-11-15 14:40:00,10.97,10.98,10.96,10.97,239105.0,10.1579,10.1672,10.1487,10.1579,239105.0
2023-11-15 14:50:00,10.97,10.98,10.97,10.98,108510.0,10.1579,10.1672,10.1579,10.1672,108510.0
2023-11-15 15:00:00,10.97,10.99,10.97,10.99,108858.0,10.1579,10.1765,10.1579,10.1765,108858.0
2023-11-15 15:10:00,10.99,11.01,10.98,11.01,107983.0,10.1765,10.195,10.1672,10.195,107983.0
2023-11-15 15:20:00,11.01,11.02,11.0,11.02,138325.0,10.195,10.2042,10.1857,10.2042,138325.0
2023-11-15 15:30:00,11.02,11.04,11.01,11.03,1080404.0,10.2042,10.2228,10.195,10.2135,1080404.0
2023-11-15 15:40:00,11.03,11.04,10.99,10.99,392012.0,10.2135,10.2228,10.1765,10.1765,392012.0
2023-11-15 15:50:00,10.99,11.01,10.98,11.01,1024745.0,10.1765,10.195,10.1672,10.195,1024745.0
2023-11-16 09:30:00,11.0,11.05,10.99,11.03,297482.0,10.1857,10.232,10.1765,10.2135,297482.0
2023-11-16 09:40:00,11.03,11.03,10.95,10.98,225229.0,10.2135,10.2135,10.1394,10.1672,225229.0
2023-11-16 09:50:00,10.98,10.99,10.92,10.97,215442.0,10.1672,10.1765,10.1117,10.1579,215442.0
2023-11-16 10:00:00,10.97,10.98,10.92,10.93,340994.0,10.1579,10.1672,10.1117,10.1209,340994.0
2023-11-16 10:10:00,10.92,10.93,10.87,10.88,313297.0,10.1117,10.1209,10.0654,10.0746,313297.0
2023-11-16 10:20:00,10.88,10.93,10.88,10.91,386141.0,10.0746,10.1209,10.0746,10.1024,386141.0
2023-11-16 10:30:00,10.92,10.94,10.87,10.89,438342.0,10.1117,10.1302,10.0654,10.0839,438342.0
2023-11-16 10:40:00,10.9,10.9,10.85,10.88,562676.0,10.0931,10.0931,10.0468,10.0746,562676.0
2023-11-16 10:50:00,10.87,10.88,10.85,10.86,353230.0,10.0654,10.0746,10.0468,10.0561,353230.0
2023-11-16 11:00:00,10.86,10.89,10.85,10.87,424145.0,10.0561,10.0839,10.0468,10.0654,424145.0
2023-11-16 11:10:00,10.87,10.88,10.84,10.85,339629.0,10.0654,10.0746,10.0376,10.0468,339629.0
2023-11-16 11:20:00,10.84,10.87,10.84,10.87,329227.0,10.0376,10.0654,10.0376,10.0654,329227.0
2023-11-16 11:30:00,10.87,10.89,10.86,10.88,217516.0,10.0654,10.0839,10.0561,10.0746,217516.0
2023-11-16 11:40:00,10.89,10.89,10.85,10.86,133969.0,10.0839,10.0839,10.0468,10.0561,133969.0
2023-11-16 11:50:00,10.86,10.86,10.83,10.85,141497.0,10.0561,10.0561,10.0283,10.0468,141497.0
2023-11-16 12:00:00,10.85,10.87,10.82,10.83,230591.0,10.0468,10.0654,10.0191,10.0283,230591.0
2023-11-16 12:10:00,10.83,10.87,10.82,10.87,148804.0,10.0283,10.0654,10.0191,10.0654,148804.0
2023-11-16 12:20:00,10.87,10.87,10.83,10.84,107008.0,10.0654,10.0654,10.0283,10.0376,107008.0
2023-11-16 12:30:00,10.83,10.86,10.83,10.86,105836.0,10.0283,10.0561,10.0283,10.0561,105836.0
2023-11-16 12:40:00,10.85,10.87,10.84,10.87,176111.0,10.0468,10.0654,10.0376,10.0654,176111.0
2023-11-16 12:50:00,10.87,10.87,10.84,10.87,175788.0,10.0654,10.0654,10.0376,10.0654,175788.0
2023-11-16 13:00:00,10.87,10.88,10.86,10.88,174453.0,10.0654,10.0746,10.0561,10.0746,174453.0
2023-11-16 13:10:00,10.88,10.9,10.87,10.88,120334.0,10.0746,10.0931,10.0654,10.0746,120334.0
2023-11-16 13:20:00,10.88,10.92,10.87,10.9,216681.0,10.0746,10.1117,10.0654,10.0931,216681.0
2023-11-16 13:30:00,10.91,10.92,10.89,10.92,176504.0,10.1024,10.1117,10.0839,10.1117,176504.0
2023-11-16 13:40:00,10.91,10.92,10.87,10.87,324948.0,10.1024,10.1117,10.0654,10.0654,324948.0
2023-11-16 13:50:00,10.88,10.9,10.87,10.9,161866.0,10.0746,10.0931,10.0654,10.0931,161866.0
2023-11-16 14:00:00,10.9,10.91,10.89,10.91,127439.0,10.0931,10.1024,10.0839,10.1024,127439.0
2023-11-16 14:10:00,10.91,10.91,10.88,10.88,150933.0,10.1024,10.1024,10.0746,10.0746,150933.0
2023-11-16 14:20:00,10.88,10.89,10.87,10.88,83289.0,10.0746,10.0839,10.0654,10.0746,83289.0
2023-11-16 14:30:00,10.88,10.9,10.87,10.88,683900.0,10.0746,10.0931,10.0654,10.0746,683900.0
2023-11-16 14:40:00,10.88,10.91,10.88,10.91,87366.0,10.0746,10.1024,10.0746,10.1024,87366.0
2023-11-16 14:50:00,10.91,10.91,10.89,10.91,295042.0,10.1024,10.1024,10.0839,10.1024,295042.0
2023-11-16 15:00:00,10.91,10.92,10.9,10.92,149280.0,10.1024,10.1117,10.0931,10.1117,149280.0
2023-11-16 15:10:00,10.92,10.93,10.91,10.92,167856.0,10.1117,10.1209,10.1024,10.1117,167856.0
2023-11-16 15:20:00,10.92,10.92,10.91,10.91,120719.0,10.1117,10.1117,10.1024,10.1024,120719.0
2023-11-16 15:30:00,10.91,10.92,10.89,10.92,244763.0,10.1024,10.1117,10.0839,10.1117,244763.0
2023-11-16 15:40:00,10.92,10.92,10.9,10.92,449574.0,10.1117,10.1117,10.0931,10.1117,449574.0
2023-11-16 15:50:00,10.91,10.92,10.89,10.91,397378.0,10.1024,10.1117,10.0839,10.1024,397378.0
2023-11-17 09:30:00,11.06,11.09,10.96,11.01,504979.0,10.2413,10.2691,10.1487,10.195,504979.0
2023-11-17 09:40:00,11.01,11.02,10.95,10.97,111445.0,10.195,10.2042,10.1394,10.1579,111445.0
2023-11-17 09:50:00,10.96,10.98,10.92,10.96,127737.0,10.1487,10.1672,10.1117,10.1487,127737.0
2023-11-17 10:00:00,10.96,10.99,10.94,10.96,730252.0,10.1487,10.1765,10.1302,10.1487,730252.0
2023-11-17 10:10:00,10.97,11.01,10.95,11.0,199847.0,10.1579,10.195,10.1394,10.1857,199847.0
2023-11-17 10:20:00,11.01,11.02,10.99,11.02,185586.0,10.195,10.2042,10.1765,10.2042,185586.0
2023-11-17 10:30:00,11.01,11.02,10.99,11.02,299987.0,10.195,10.2042,10.1765,10.2042,299987.0
2023-11-17 10:40:00,11.02,11.04,10.99,11.04,311504.0,10.2042,10.2228,10.1765,10.2228,311504.0
2023-11-17 10:50:00,11.04,11.07,11.03,11.06,312379.0,10.2228,10.2505,10.2135,10.2413,312379.0
2023-11-17 11:00:00,11.05,11.09,11.04,11.09,252095.0,10.232,10.2691,10.2228,10.2691,252095.0
2023-11-17 11:10:00,11.08,11.09,11.06,11.08,264147.0,10.2598,10.2691,10.2413,10.2598,264147.0
2023-11-17 11:20:00,11.08,11.09,11.04,11.04,215442.0,10.2598,10.2691,10.2228,10.2228,215442.0
2023-11-17 11:30:00,11.04,11.07,11.03,11.07,188915.0,10.2228,10.2505,10.2135,10.2505,188915.0
2023-11-17 11:40:00,11.06,11.07,11.04,11.07,195037.0,10.2413,10.2505,10.2228,10.2505,195037.0
2023-11-17 11:50:00,11.07,11.08,11.07,11.08,93243.0,10.2505,10.2598,10.2505,10.2598,93243.0
2023-11-17 12:00:00,11.08,11.08,11.05,11.07,231754.0,10.2598,10.2598,10.232,10.2505,231754.0
2023-11-17 12:10:00,11.07,11.09,11.06,11.07,172505.0,10.2505,10.2691,10.2413,10.2505,172505.0
2023-11-17 12:20:00,11.07,11.07,11.05,11.07,104595.0,10.2505,10.2505,10.232,10.2505,104595.0
2023-11-17 12:30:00,11.07,11.08,11.05,11.07,357383.0,10.2505,10.2598,10.232,10.2505,357383.0
2023-11-17 12:40:00,11.06,11.09,11.06,11.08,114131.0,10.2413,10.2691,10.2413,10.2598,114131.0
2023-11-17 12:50:00,11.09,11.1,11.08,11.1,104552.0,10.2691,10.2783,10.2598,10.2783,104552.0
2023-11-17 13:00:00,11.1,11.1,11.08,11.1,133973.0,10.2783,10.2783,10.2598,10.2783,133973.0
2023-11-17 13:10:00,11.1,11.1,11.08,11.1,90763.0,10.2783,10.2783,10.2598,10.2783,90763.0
2023-11-17 13:20:00,11.1,11.1,11.08,11.09,69320.0,10.2783,10.2783,10.2598,10.2691,69320.0
2023-11-17 13:30:00,11.09,11.1,11.08,11.1,79159.0,10.2691,10.2783,10.2598,10.2783,79159.0
2023-11-17 13:40:00,11.1,11.1,11.09,11.1,54862.0,10.2783,10.2783,10.2691,10.2783,54862.0
2023-11-17 13:50:00,11.1,11.11,11.09,11.11,62417.0,10.2783,10.2876,10.2691,10.2876,62417.0
2023-11-17 14:00:00,11.1,11.11,11.06,11.08,182530.0,10.2783,10.2876,10.2413,10.2598,182530.0
2023-11-17 14:10:00,11.08,11.08,11.07,11.08,22430.0,10.2598,10.2598,10.2505,10.2598,22430.0
2023-11-17 14:20:00,11.08,11.09,11.07,11.08,83436.0,10.2598,10.2691,10.2505,10.2598,83436.0
2023-11-17 14:30:00,11.08,11.08,11.07,11.08,104542.0,10.2598,10.2598,10.2505,10.2598,104542.0
2023-11-17 14:40:00,11.07,11.08,11.06,11.07,99654.0,10.2505,10.2598,10.2413,10.2505,99654.0
2023-11-17 14:50:00,11.06,11.07,11.05,11.07,153871.0,10.2413,10.2505,10.232,10.2505,153871.0
2023-11-17 15:00:00,11.07,11.08,11.06,11.08,135281.0,10.2505,10.2598,10.2413,10.2598,135281.0
2023-11-17 15:10:00,11.08,11.08,11.05,11.05,143111.0,10.2598,10.2598,10.232,10.232,143111.0
2023-11-17 15:20:00,11.06,11.07,11.05,11.07,119136.0,10.2413,10.2505,10.232,10.2505,119136.0
2023-11-17 15:30:00,11.07,11.08,11.05,11.07,405606.0,10.2505,10.2598,10.232,10.2505,405606.0
2023-11-17 15:40:00,11.07,11.07,11.05,11.07,268419.0,10.2505,10.2505,10.232,10.2505,268419.0
2023-11-17 15:50:00,11.07,11.08,11.06,11.08,559526.0,10.2505,10.2598,10.2413,10.2598,559526.0
2023-11-20 09:30:00,11.06,11.06,10.91,10.97,354619.0,10.2413,10.2413,10.1024,10.1579,354619.0
2023-11-20 09:40:00,10.97,11.01,10.94,10.96,227247.0,10.1579,10.195,10.1302,10.1487,227247.0
2023-11-20 09:50:00,10.97,11.0,10.93,10.98,222607.0,10.1579,10.1857,10.1209,10.1672,222607.0
2023-11-20 10:00:00,10.99,11.01,10.96,11.01,243145.0,10.1765,10.195,10.1487,10.195,243145.0
2023-11-20 10:10:00,11.01,11.05,11.0,11.04,557160.0,10.195,10.232,10.1857,10.2228,557160.0
2023-11-20 10:20:00,11.05,11.06,11.03,11.04,289362.0,10.232,10.2413,10.2135,10.2228,289362.0
2023-11-20 10:30:00,11.04,11.04,11.0,11.03,375484.0,10.2228,10.2228,10.1857,10.2135,375484.0
2023-11-20 10:40:00,11.03,11.08,11.02,11.06,387406.0,10.2135,10.2598,10.2042,10.2413,387406.0
2023-11-20 10:50:00,11.06,11.06,11.02,11.05,230694.0,10.2413,10.2413,10.2042,10.232,230694.0
2023-11-20 11:00:00,11.05,11.06,11.02,11.04,304494.0,10.232,10.2413,10.2042,10.2228,304494.0
2023-11-20 11:10:00,11.04,11.08,11.03,11.07,344206.0,10.2228,10.2598,10.2135,10.2505,344206.0
2023-11-20 11:20:00,11.07,11.08,11.05,11.07,248916.0,10.2505,10.2598,10.232,10.2505,248916.0
2023-11-20 11:30:00,11.08,11.08,11.05,11.06,172890.0,10.2598,10.2598,10.232,10.2413,172890.0
2023-11-20 11:40:00,11.05,11.08,11.04,11.07,412629.0,10.232,10.2598,10.2228,10.2505,412629.0
2023-11-20 11:50:00,11.07,11.08,11.06,11.07,137969.0,10.2505,10.2598,10.2413,10.2505,137969.0
2023-11-20 12:00:00,11.07,11.07,11.02,11.03,354317.0,10.2505,10.2505,10.2042,10.2135,354317.0
2023-11-20 12:10:00,11.04,11.06,11.01,11.04,309257.0,10.2228,10.2413,10.195,10.2228,309257.0
2023-11-20 12:20:00,11.04,11.05,11.03,11.04,94310.0,10.2228,10.232,10.2135,10.2228,94310.0
2023-11-20 12:30:00,11.04,11.05,11.02,11.03,145408.0,10.2228,10.232,10.2042,10.2135,145408.0
2023-11-20 12:40:00,11.03,11.03,11.0,11.02,119540.0,10.2135,10.2135,10.1857,10.2042,119540.0
2023-11-20 12:50:00,11.02,11.05,11.01,11.04,108030.0,10.2042,10.232,10.195,10.2228,108030.0
2023-11-20 13:00:00,11.04,11.09,11.04,11.06,332625.0,10.2228,10.2691,10.2228,10.2413,332625.0
2023-11-20 13:10:00,11.05,11.07,11.05,11.05,174449.0,10.232,10.2505,10.232,10.232,174449.0
2023-11-20 13:20:00,11.05,11.07,11.05,11.07,118766.0,10.232,10.2505,10.232,10.2505,118766.0
2023-11-20 13:30:00,11.06,11.07,11.06,11.07,67661.0,10.2413,10.2505,10.2413,10.2505,67661.0
2023-11-20 13:40:00,11.07,11.09,11.06,11.07,133583.0,10.2505,10.2691,10.2413,10.2505,133583.0
2023-11-20 13:50:00,11.07,11.09,11.06,11.07,141149.0,10.2505,10.2691,10.2413,10.2505,141149.0
2023-11-20 14:00:00,11.07,11.1,11.07,11.09,117901.0,10.2505,10.2783,10.2505,10.2691,117901.0
2023-11-20 14:10:00,11.1,11.1,11.07,11.08,105923.0,10.2783,10.2783,10.2505,10.2598,105923.0
2023-11-20 14:20:00,11.08,11.1,11.07,11.08,181270.0,10.2598,10.2783,10.2505,10.2598,181270.0
2023-11-20 14:30:00,11.07,11.09,11.07,11.09,78590.0,10.2505,10.2691,10.2505,10.2691,78590.0
2023-11-20 14:40:00,11.09,11.1,11.08,11.09,128936.0,10.2691,10.2783,10.2598,10.2691,128936.0
2023-11-20 14:50:00,11.08,11.1,11.08,11.09,72972.0,10.2598,10.2783,10.2598,10.2691,72972.0
2023-11-20 15:00:00,11.09,11.1,11.08,11.09,121643.0,10.2691,10.2783,10.2598,10.2691,121643.0
2023-11-20 15:10:00,11.09,11.1,11.09,11.1,249853.0,10.2691,10.2783,10.2691,10.2783,249853.0
2023-11-20 15:20:00,11.1,11.11,11.07,11.11,796755.0,10.2783,10.2876,10.2505,10.2876,796755.0
2023-11-20 15:30:00,11.11,11.11,11.08,11.09,342344.0,10.2876,10.2876,10.2598,10.2691,342344.0
2023-11-20 15:40:00,11.09,11.1,11.08,11.08,225838.0,10.2691,10.2783,10.2598,10.2598,225838.0
2023-11-20 15:50:00,11.08,11.09,11.07,11.08,499271.0,10.2598,10.2691,10.2505,10.2598,499271.0
2023-11-21 09:30:00,11.0,11.02,10.91,10.92,283634.0,10.1857,10.2042,10.1024,10.1117,283634.0
2023-11-21 09:40:00,10.91,10.95,10.88,10.89,174370.0,10.1024,10.1394,10.0746,10.0839,174370.0
2023-11-21 09:50:00,10.89,10.92,10.87,10.88,197771.0,10.0839,10.1117,10.0654,10.0746,197771.0
2023-11-21 10:00:00,10.88,10.95,10.88,10.94,271683.0,10.0746,10.1394,10.0746,10.1302,271683.0
2023-11-21 10:10:00,10.93,10.96,10.91,10.96,165518.0,10.1209,10.1487,10.1024,10.1487,165518.0
2023-11-21 10:20:00,10.95,10.97,10.93,10.95,257002.0,10.1394,10.1579,10.1209,10.1394,257002.0
2023-11-21 10:30:00,10.95,10.99,10.94,10.97,303620.0,10.1394,10.1765,10.1302,10.1579,303620.0
2023-11-21 10:40:00,10.97,10.99,10.95,10.98,325845.0,10.1579,10.1765,10.1394,10.1672,325845.0
2023-11-21 10:50:00,10.98,10.99,10.97,10.99,152089.0,10.1672,10.1765,10.1579,10.1765,152089.0
2023-11-21 11:00:00,10.99,11.01,10.97,10.99,179516.0,10.1765,10.195,10.1579,10.1765,179516.0
2023-11-21 11:10:00,10.99,11.0,10.95,10.96,150658.0,10.1765,10.1857,10.1394,10.1487,150658.0
2023-11-21 11:20:00,10.96,10.97,10.93,10.94,134282.0,10.1487,10.1579,10.1209,10.1302,134282.0
2023-11-21 11:30:00,10.94,10.98,10.93,10.95,224278.0,10.1302,10.1672,10.1209,10.1394,224278.0
2023-11-21 11:40:00,10.95,10.96,10.93,10.96,200552.0,10.1394,10.1487,10.1209,10.1487,200552.0
2023-11-21 11:50:00,10.96,10.97,10.94,10.95,145244.0,10.1487,10.1579,10.1302,10.1394,145244.0
2023-11-21 12:00:00,10.95,10.95,10.92,10.93,104026.0,10.1394,10.1394,10.1117,10.1209,104026.0
2023-11-21 12:10:00,10.93,10.95,10.91,10.92,124458.0,10.1209,10.1394,10.1024,10.1117,124458.0
2023-11-21 12:20:00,10.92,10.93,10.9,10.92,125389.0,10.1117,10.1209,10.0931,10.1117,125389.0
2023-11-21 12:30:00,10.92,10.93,10.9,10.91,61794.0,10.1117,10.1209,10.0931,10.1024,61794.0
2023-11-21 12:40:00,10.9,10.92,10.9,10.92,76417.0,10.0931,10.1117,10.0931,10.1117,76417.0
2023-11-21 12:50:00,10.92,10.93,10.91,10.93,74744.0,10.1117,10.1209,10.1024,10.1209,74744.0
2023-11-21 13:00:00,10.92,10.93,10.89,10.91,120372.0,10.1117,10.1209,10.0839,10.1024,120372.0
2023-11-21 13:10:00,10.91,10.92,10.89,10.9,116976.0,10.1024,10.1117,10.0839,10.0931,116976.0
2023-11-21 13:20:00,10.89,10.9,10.88,10.89,34546.0,10.0839,10.0931,10.0746,10.0839,34546.0
2023-11-21 13:30:00,10.88,10.91,10.88,10.89,55390.0,10.0746,10.1024,10.0746,10.0839,55390.0
2023-11-21 13:40:00,10.89,10.9,10.88,10.9,91326.0,10.0839,10.0931,10.0746,10.0931,91326.0
2023-11-21 13:50:00,10.9,10.91,10.88,10.89,109191.0,10.0931,10.1024,10.0746,10.0839,109191.0
2023-11-21 14:00:00,10.88,10.9,10.87,10.88,205612.0,10.0746,10.0931,10.0654,10.0746,205612.0
2023-11-21 14:10:00,10.88,10.89,10.85,10.87,157856.0,10.0746,10.0839,10.0468,10.0654,157856.0
2023-11-21 14:20:00,10.87,10.88,10.86,10.88,34529.0,10.0654,10.0746,10.0561,10.0746,34529.0
2023-11-21 14:30:00,10.88,10.88,10.85,10.87,113843.0,10.0746,10.0746,10.0468,10.0654,113843.0
2023-11-21 14:40:00,10.87,10.87,10.84,10.85,148198.0,10.0654,10.0654,10.0376,10.0468,148198.0
2023-11-21 14:50:00,10.85,10.86,10.83,10.86,148186.0,10.0468,10.0561,10.0283,10.0561,148186.0
2023-11-21 15:00:00,10.86,10.87,10.85,10.87,100958.0,10.0561,10.0654,10.0468,10.0654,100958.0
2023-11-21 15:10:00,10.87,10.88,10.85,10.85,164202.0,10.0654,10.0746,10.0468,10.0468,164202.0
2023-11-21 15:20:00,10.86,10.86,10.83,10.83,363099.0,10.0561,10.0561,10.0283,10.0283,363099.0
2023-11-21 15:30:00,10.83,10.86,10.83,10.86,293387.0,10.0283,10.0561,10.0283,10.0561,293387.0
2023-11-21 15:40:00,10.86,10.88,10.84,10.88,437011.0,10.0561,10.0746,10.0376,10.0746,437011.0
2023-11-21 15:50:00,10.88,10.9,10.87,10.88,1232130.0,10.0746,10.0931,10.0654,10.0746,1232130.0
2023-11-22 09:30:00,10.97,11.01,10.82,10.89,302979.0,10.1579,10.195,10.0191,10.0839,302979.0
2023-11-22 09:40:00,10.9,10.9,10.85,10.9,167165.0,10.0931,10.0931,10.0468,10.0931,167165.0
2023-11-22 09:50:00,10.89,10.91,10.87,10.9,113581.0,10.0839,10.1024,10.0654,10.0931,113581.0
2023-11-22 10:00:00,10.89,10.92,10.86,10.89,323964.0,10.0839,10.1117,10.0561,10.0839,323964.0
2023-11-22 10:10:00,10.9,10.92,10.88,10.91,131314.0,10.0931,10.1117,10.0746,10.1024,131314.0
2023-11-22 10:20:00,10.91,10.95,10.91,10.94,150771.0,10.1024,10.1394,10.1024,10.1302,150771.0
2023-11-22 10:30:00,10.94,10.95,10.92,10.93,161932.0,10.1302,10.1394,10.1117,10.1209,161932.0
2023-11-22 10:40:00,10.93,10.95,10.91,10.92,236613.0,10.1209,10.1394,10.1024,10.1117,236613.0
2023-11-22 10:50:00,10.91,10.93,10.89,10.92,299318.0,10.1024,10.1209,10.0839,10.1117,299318.0
2023-11-22 11:00:00,10.93,10.93,10.9,10.91,169734.0,10.1209,10.1209,10.0931,10.1024,169734.0
2023-11-22 11:10:00,10.91,10.94,10.9,10.92,197813.0,10.1024,10.1302,10.0931,10.1117,197813.0
2023-11-22 11:20:00,10.92,10.93,10.88,10.88,136731.0,10.1117,10.1209,10.0746,10.0746,136731.0
2023-11-22 11:30:00,10.89,10.91,10.88,10.88,157930.0,10.0839,10.1024,10.0746,10.0746,157930.0
2023-11-22 11:40:00,10.89,10.9,10.87,10.88,143795.0,10.0839,10.0931,10.0654,10.0746,143795.0
2023-11-22 11:50:00,10.88,10.92,10.87,10.92,137613.0,10.0746,10.1117,10.0654,10.1117,137613.0
2023-11-22 12:00:00,10.92,10.92,10.9,10.91,169859.0,10.1117,10.1117,10.0931,10.1024,169859.0
2023-11-22 12:10:00,10.91,10.92,10.89,10.9,85729.0,10.1024,10.1117,10.0839,10.0931,85729.0
2023-11-22 12:20:00,10.9,10.91,10.88,10.89,95709.0,10.0931,10.1024,10.0746,10.0839,95709.0
2023-11-22 12:30:00,10.88,10.89,10.86,10.88,126639.0,10.0746,10.0839,10.0561,10.0746,126639.0
2023-11-22 12:40:00,10.88,10.88,10.86,10.87,60751.0,10.0746,10.0746,10.0561,10.0654,60751.0
2023-11-22 12:50:00,10.86,10.87,10.85,10.86,71305.0,10.0561,10.0654,10.0468,10.0561,71305.0
2023-11-22 13:00:00,10.86,10.87,10.85,10.86,64421.0,10.0561,10.0654,10.0468,10.0561,64421.0
2023-11-22 13:10:00,10.86,10.86,10.83,10.84,145254.0,10.0561,10.0561,10.0283,10.0376,145254.0
2023-11-22 13:20:00,10.84,10.85,10.83,10.84,34687.0,10.0376,10.0468,10.0283,10.0376,34687.0
2023-11-22 13:30:00,10.84,10.84,10.83,10.83,36946.0,10.0376,10.0376,10.0283,10.0283,36946.0
2023-11-22 13:40:00,10.83,10.86,10.83,10.86,77093.0,10.0283,10.0561,10.0283,10.0561,77093.0
2023-11-22 13:50:00,10.86,10.86,10.84,10.84,62167.0,10.0561,10.0561,10.0376,10.0376,62167.0
2023-11-22 14:00:00,10.85,10.85,10.83,10.84,65511.0,10.0468,10.0468,10.0283,10.0376,65511.0
2023-11-22 14:10:00,10.83,10.84,10.82,10.83,120805.0,10.0283,10.0376,10.0191,10.0283,120805.0
2023-11-22 14:20:00,10.83,10.83,10.82,10.82,24780.0,10.0283,10.0283,10.0191,10.0191,24780.0
2023-11-22 14:30:00,10.82,10.83,10.8,10.8,64171.0,10.0191,10.0283,10.0005,10.0005,64171.0
2023-11-22 14:40:00,10.8,10.82,10.79,10.82,122352.0,10.0005,10.0191,9.9913,10.0191,122352.0
2023-11-22 14:50:00,10.82,10.83,10.81,10.82,140256.0,10.0191,10.0283,10.0098,10.0191,140256.0
2023-11-22 15:00:00,10.82,10.84,10.81,10.84,152404.0,10.0191,10.0376,10.0098,10.0376,152404.0
2023-11-22 15:10:00,10.83,10.84,10.83,10.84,47855.0,10.0283,10.0376,10.0283,10.0376,47855.0
2023-11-22 15:20:00,10.84,10.86,10.83,10.85,124881.0,10.0376,10.0561,10.0283,10.0468,124881.0
2023-11-22 15:30:00,10.85,10.86,10.84,10.86,196630.0,10.0468,10.0561,10.0376,10.0561,196630.0
2023-11-22 15:40:00,10.86,10.86,10.85,10.85,102140.0,10.0561,10.0561,10.0468,10.0468,102140.0
2023-11-22 15:50:00,10.86,10.87,10.84,10.86,381946.0,10.0561,10.0654,10.0376,10.0561,381946.0
2023-11-24 09:30:00,10.92,10.95,10.82,10.86,130146.0,10.1117,10.1394,10.0191,10.0561,130146.0
2023-11-24 09:40:00,10.86,10.9,10.84,10.89,110362.0,10.0561,10.0931,10.0376,10.0839,110362.0
2023-11-24 09:50:00,10.89,10.91,10.88,10.91,141503.0,10.0839,10.1024,10.0746,10.1024,141503.0
2023-11-24 10:00:00,10.9,10.93,10.89,10.9,181126.0,10.0931,10.1209,10.0839,10.0931,181126.0
2023-11-24 10:10:00,10.9,10.91,10.89,10.9,229604.0,10.0931,10.1024,10.0839,10.0931,229604.0
2023-11-24 10:20:00,10.9,10.94,10.89,10.93,185384.0,10.0931,10.1302,10.0839,10.1209,185384.0
2023-11-24 10:30:00,10.93,10.95,10.92,10.94,270815.0,10.1209,10.1394,10.1117,10.1302,270815.0
2023-11-24 10:40:00,10.94,10.94,10.9,10.93,267304.0,10.1302,10.1302,10.0931,10.1209,267304.0
2023-11-24 10:50:00,10.93,10.95,10.91,10.93,284059.0,10.1209,10.1394,10.1024,10.1209,284059.0
2023-11-24 11:00:00,10.93,10.94,10.9,10.91,206987.0,10.1209,10.1302,10.0931,10.1024,206987.0
2023-11-24 11:10:00,10.91,10.92,10.89,10.9,114695.0,10.1024,10.1117,10.0839,10.0931,114695.0
2023-11-24 11:20:00,10.89,10.9,10.86,10.88,215003.0,10.0839,10.0931,10.0561,10.0746,215003.0
2023-11-24 11:30:00,10.87,10.88,10.85,10.87,157852.0,10.0654,10.0746,10.0468,10.0654,157852.0
2023-11-24 11:40:00,10.86,10.87,10.84,10.85,96260.0,10.0561,10.0654,10.0376,10.0468,96260.0
2023-11-24 11:50:00,10.85,10.86,10.84,10.86,72092.0,10.0468,10.0561,10.0376,10.0561,72092.0
2023-11-24 12:00:00,10.85,10.87,10.84,10.87,181465.0,10.0468,10.0654,10.0376,10.0654,181465.0
2023-11-24 12:10:00,10.87,10.88,10.86,10.88,154082.0,10.0654,10.0746,10.0561,10.0746,154082.0
2023-11-24 12:20:00,10.88,10.89,10.86,10.87,115477.0,10.0746,10.0839,10.0561,10.0654,115477.0
2023-11-24 12:30:00,10.87,10.89,10.86,10.88,77715.0,10.0654,10.0839,10.0561,10.0746,77715.0
2023-11-24 12:40:00,10.88,10.9,10.88,10.89,131318.0,10.0746,10.0931,10.0746,10.0839,131318.0
2023-11-24 12:50:00,10.89,10.89,10.87,10.89,290437.0,10.0839,10.0839,10.0654,10.0839,290437.0
2023-11-27 09:30:00,10.8,10.82,10.74,10.78,251964.0,10.0005,10.0191,9.945,9.982,251964.0
2023-11-27 09:40:00,10.78,10.79,10.73,10.78,174845.0,9.982,9.9913,9.9357,9.982,174845.0
2023-11-27 09:50:00,10.79,10.8,10.75,10.76,117862.0,9.9913,10.0005,9.9542,9.9635,117862.0
2023-11-27 10:00:00,10.76,10.79,10.74,10.77,154620.0,9.9635,9.9913,9.945,9.9728,154620.0
2023-11-27 10:10:00,10.77,10.79,10.76,10.77,364827.0,9.9728,9.9913,9.9635,9.9728,364827.0
2023-11-27 10:20:00,10.77,10.83,10.76,10.8,391126.0,9.9728,10.0283,9.9635,10.0005,391126.0
2023-11-27 10:30:00,10.8,10.83,10.8,10.81,261781.0,10.0005,10.0283,10.0005,10.0098,261781.0
2023-11-27 10:40:00,10.8,10.84,10.8,10.82,413831.0,10.0005,10.0376,10.0005,10.0191,413831.0
2023-11-27 10:50:00,10.82,10.83,10.79,10.8,351041.0,10.0191,10.0283,9.9913,10.0005,351041.0
2023-11-27 11:00:00,10.81,10.83,10.79,10.83,435310.0,10.0098,10.0283,9.9913,10.0283,435310.0
2023-11-27 11:10:00,10.83,10.84,10.81,10.84,205285.0,10.0283,10.0376,10.0098,10.0376,205285.0
2023-11-27 11:20:00,10.84,10.85,10.83,10.85,123899.0,10.0376,10.0468,10.0283,10.0468,123899.0
2023-11-27 11:30:00,10.85,10.85,10.82,10.84,161383.0,10.0468,10.0468,10.0191,10.0376,161383.0
2023-11-27 11:40:00,10.84,10.84,10.79,10.81,187373.0,10.0376,10.0376,9.9913,10.0098,187373.0
2023-11-27 11:50:00,10.8,10.81,10.77,10.78,199137.0,10.0005,10.0098,9.9728,9.982,199137.0
2023-11-27 12:00:00,10.78,10.78,10.76,10.77,206631.0,9.982,9.982,9.9635,9.9728,206631.0
2023-11-27 12:10:00,10.77,10.79,10.76,10.77,159941.0,9.9728,9.9913,9.9635,9.9728,159941.0
2023-11-27 12:20:00,10.78,10.79,10.77,10.78,111968.0,9.982,9.9913,9.9728,9.982,111968.0
2023-11-27 12:30:00,10.78,10.8,10.77,10.79,219541.0,9.982,10.0005,9.9728,9.9913,219541.0
2023-11-27 12:40:00,10.78,10.79,10.77,10.78,105138.0,9.982,9.9913,9.9728,9.982,105138.0
2023-11-27 12:50:00,10.78,10.79,10.76,10.77,154219.0,9.982,9.9913,9.9635,9.9728,154219.0
2023-11-27 13:00:00,10.77,10.77,10.75,10.76,120349.0,9.9728,9.9728,9.9542,9.9635,120349.0
2023-11-27 13:10:00,10.76,10.77,10.75,10.76,60547.0,9.9635,9.9728,9.9542,9.9635,60547.0
2023-11-27 13:20:00,10.77,10.77,10.75,10.76,56671.0,9.9728,9.9728,9.9542,9.9635,56671.0
2023-11-27 13:30:00,10.76,10.78,10.75,10.77,124580.0,9.9635,9.982,9.9542,9.9728,124580.0
2023-11-27 13:40:00,10.77,10.79,10.76,10.78,112484.0,9.9728,9.9913,9.9635,9.982,112484.0
2023-11-27 13:50:00,10.78,10.8,10.77,10.8,218441.0,9.982,10.0005,9.9728,10.0005,218441.0
2023-11-27 14:00:00,10.8,10.81,10.79,10.79,553945.0,10.0005,10.0098,9.9913,9.9913,553945.0
2023-11-27 14:10:00,10.79,10.8,10.78,10.79,104785.0,9.9913,10.0005,9.982,9.9913,104785.0
2023-11-27 14:20:00,10.79,10.79,10.77,10.78,137179.0,9.9913,9.9913,9.9728,9.982,137179.0
2023-11-27 14:30:00,10.78,10.79,10.77,10.78,290929.0,9.982,9.9913,9.9728,9.982,290929.0
2023-11-27 14:40:00,10.79,10.8,10.77,10.79,222076.0,9.9913,10.0005,9.9728,9.9913,222076.0
2023-11-27 14:50:00,10.79,10.79,10.77,10.79,171624.0,9.9913,9.9913,9.9728,9.9913,171624.0
2023-11-27 15:00:00,10.79,10.8,10.78,10.8,102088.0,9.9913,10.0005,9.982,10.0005,102088.0
2023-11-27 15:10:00,10.8,10.8,10.78,10.79,91355.0,10.0005,10.0005,9.982,9.9913,91355.0
2023-11-27 15:20:00,10.79,10.81,10.79,10.79,136707.0,9.9913,10.0098,9.9913,9.9913,136707.0
2023-11-27 15:30:00,10.79,10.82,10.78,10.81,246114.0,9.9913,10.0191,9.982,10.0098,246114.0
2023-11-27 15:40:00,10.81,10.82,10.8,10.81,276116.0,10.0098,10.0191,10.0005,10.0098,276116.0
2023-11-27 15:50:00,10.81,10.82,10.8,10.8,510725.0,10.0098,10.0191,10.0005,10.0005,510725.0
2023-11-28 09:30:00,10.79,10.83,10.73,10.76,491671.0,9.9913,10.0283,9.9357,9.9635,491671.0
2023-11-28 09:40:00,10.76,10.78,10.73,10.76,252144.0,9.9635,9.982,9.9357,9.9635,252144.0
2023-11-28 09:50:00,10.75,10.78,10.75,10.77,177267.0,9.9542,9.982,9.9542,9.9728,177267.0
2023-11-28 10:00:00,10.77,10.78,10.73,10.77,656100.0,9.9728,9.982,9.9357,9.9728,656100.0
2023-11-28 10:10:00,10.77,10.81,10.76,10.81,381276.0,9.9728,10.0098,9.9635,10.0098,381276.0
2023-11-28 10:20:00,10.8,10.82,10.8,10.82,267118.0,10.0005,10.0191,10.0005,10.0191,267118.0
2023-11-28 10:30:00,10.81,10.82,10.78,10.8,377829.0,10.0098,10.0191,9.982,10.0005,377829.0
2023-11-28 10:40:00,10.8,10.85,10.8,10.84,481124.0,10.0005,10.0468,10.0005,10.0376,481124.0
2023-11-28 10:50:00,10.84,10.89,10.83,10.89,361429.0,10.0376,10.0839,10.0283,10.0839,361429.0
2023-11-28 11:00:00,10.9,10.9,10.88,10.88,195762.0,10.0931,10.0931,10.0746,10.0746,195762.0
2023-11-28 11:10:00,10.88,10.89,10.86,10.87,408081.0,10.0746,10.0839,10.0561,10.0654,408081.0
2023-11-28 11:20:00,10.86,10.88,10.84,10.88,304218.0,10.0561,10.0746,10.0376,10.0746,304218.0
2023-11-28 11:30:00,10.88,10.9,10.87,10.88,329294.0,10.0746,10.0931,10.0654,10.0746,329294.0
2023-11-28 11:40:00,10.88,10.92,10.88,10.91,389096.0,10.0746,10.1117,10.0746,10.1024,389096.0
2023-11-28 11:50:00,10.92,10.92,10.9,10.92,150397.0,10.1117,10.1117,10.0931,10.1117,150397.0
2023-11-28 12:00:00,10.92,10.92,10.9,10.92,185436.0,10.1117,10.1117,10.0931,10.1117,185436.0
2023-11-28 12:10:00,10.92,10.92,10.88,10.88,172201.0,10.1117,10.1117,10.0746,10.0746,172201.0
2023-11-28 12:20:00,10.89,10.91,10.88,10.9,166118.0,10.0839,10.1024,10.0746,10.0931,166118.0
2023-11-28 12:30:00,10.89,10.9,10.86,10.87,230981.0,10.0839,10.0931,10.0561,10.0654,230981.0
2023-11-28 12:40:00,10.87,10.87,10.85,10.86,146181.0,10.0654,10.0654,10.0468,10.0561,146181.0
2023-11-28 12:50:00,10.86,10.86,10.84,10.85,203071.0,10.0561,10.0561,10.0376,10.0468,203071.0
2023-11-28 13:00:00,10.84,10.85,10.81,10.85,206247.0,10.0376,10.0468,10.0098,10.0468,206247.0
2023-11-28 13:10:00,10.85,10.85,10.83,10.85,141595.0,10.0468,10.0468,10.0283,10.0468,141595.0
2023-11-28 13:20:00,10.85,10.86,10.84,10.85,155510.0,10.0468,10.0561,10.0376,10.0468,155510.0
2023-11-28 13:30:00,10.85,10.87,10.84,10.87,203865.0,10.0468,10.0654,10.0376,10.0654,203865.0
2023-11-28 13:40:00,10.87,10.88,10.85,10.87,310235.0,10.0654,10.0746,10.0468,10.0654,310235.0
2023-11-28 13:50:00,10.86,10.87,10.83,10.84,268613.0,10.0561,10.0654,10.0283,10.0376,268613.0
2023-11-28 14:00:00,10.85,10.86,10.84,10.84,109433.0,10.0468,10.0561,10.0376,10.0376,109433.0
2023-11-28 14:10:00,10.85,10.86,10.84,10.84,264378.0,10.0468,10.0561,10.0376,10.0376,264378.0
2023-11-28 14:20:00,10.85,10.86,10.84,10.86,317752.0,10.0468,10.0561,10.0376,10.0561,317752.0
2023-11-28 14:30:00,10.86,10.87,10.85,10.87,222084.0,10.0561,10.0654,10.0468,10.0654,222084.0
2023-11-28 14:40:00,10.86,10.87,10.85,10.86,129627.0,10.0561,10.0654,10.0468,10.0561,129627.0
2023-11-28 14:50:00,10.86,10.88,10.86,10.88,186948.0,10.0561,10.0746,10.0561,10.0746,186948.0
2023-11-28 15:00:00,10.88,10.9,10.87,10.88,252444.0,10.0746,10.0931,10.0654,10.0746,252444.0
2023-11-28 15:10:00,10.88,10.9,10.87,10.88,858909.0,10.0746,10.0931,10.0654,10.0746,858909.0
2023-11-28 15:20:00,10.89,10.9,10.87,10.9,285730.0,10.0839,10.0931,10.0654,10.0931,285730.0
2023-11-28 15:30:00,10.9,10.9,10.88,10.88,214555.0,10.0931,10.0931,10.0746,10.0746,214555.0
2023-11-28 15:40:00,10.89,10.91,10.88,10.91,307117.0,10.0839,10.1024,10.0746,10.1024,307117.0
2023-11-28 15:50:00,10.91,10.92,10.89,10.91,887022.0,10.1024,10.1117,10.0839,10.1024,887022.0
2023-11-29 09:30:00,11.0,11.06,10.97,11.02,618312.0,10.1857,10.2413,10.1579,10.2042,618312.0
2023-11-29 09:40:00,11.02,11.14,11.01,11.13,975050.0,10.2042,10.3154,10.195,10.3061,975050.0
2023-11-29 09:50:00,11.13,11.2,11.13,11.18,524778.0,10.3061,10.3709,10.3061,10.3524,524778.0
2023-11-29 10:00:00,11.19,11.2,11.14,11.2,394945.0,10.3617,10.3709,10.3154,10.3709,394945.0
2023-11-29 10:10:00,11.2,11.21,11.17,11.2,281850.0,10.3709,10.3802,10.3431,10.3709,281850.0
2023-11-29 10:20:00,11.2,11.22,11.18,11.21,287584.0,10.3709,10.3894,10.3524,10.3802,287584.0
2023-11-29 10:30:00,11.21,11.27,11.2,11.25,869357.0,10.3802,10.4357,10.3709,10.4172,869357.0
2023-11-29 10:40:00,11.26,11.26,11.19,11.21,909408.0,10.4265,10.4265,10.3617,10.3802,909408.0
2023-11-29 10:50:00,11.21,11.24,11.21,11.21,402777.0,10.3802,10.408,10.3802,10.3802,402777.0
2023-11-29 11:00:00,11.21,11.23,11.2,11.21,205070.0,10.3802,10.3987,10.3709,10.3802,205070.0
2023-11-29 11:10:00,11.21,11.22,11.19,11.21,248921.0,10.3802,10.3894,10.3617,10.3802,248921.0
2023-11-29 11:20:00,11.22,11.25,11.21,11.21,227789.0,10.3894,10.4172,10.3802,10.3802,227789.0
2023-11-29 11:30:00,11.21,11.23,11.19,11.23,366396.0,10.3802,10.3987,10.3617,10.3987,366396.0
2023-11-29 11:40:00,11.23,11.23,11.2,11.21,256617.0,10.3987,10.3987,10.3709,10.3802,256617.0
2023-11-29 11:50:00,11.21,11.24,11.21,11.23,160607.0,10.3802,10.408,10.3802,10.3987,160607.0
2023-11-29 12:00:00,11.23,11.23,11.2,11.23,145478.0,10.3987,10.3987,10.3709,10.3987,145478.0
2023-11-29 12:10:00,11.22,11.23,11.21,11.23,140676.0,10.3894,10.3987,10.3802,10.3987,140676.0
2023-11-29 12:20:00,11.23,11.24,11.21,11.23,179505.0,10.3987,10.408,10.3802,10.3987,179505.0
2023-11-29 12:30:00,11.22,11.24,11.22,11.24,83662.0,10.3894,10.408,10.3894,10.408,83662.0
2023-11-29 12:40:00,11.24,11.27,11.23,11.27,140567.0,10.408,10.4357,10.3987,10.4357,140567.0
2023-11-29 12:50:00,11.26,11.27,11.24,11.26,171590.0,10.4265,10.4357,10.408,10.4265,171590.0
2023-11-29 13:00:00,11.26,11.28,11.25,11.28,122985.0,10.4265,10.445,10.4172,10.445,122985.0
2023-11-29 13:10:00,11.28,11.28,11.27,11.28,54713.0,10.445,10.445,10.4357,10.445,54713.0
2023-11-29 13:20:00,11.28,11.28,11.26,11.28,149792.0,10.445,10.445,10.4265,10.445,149792.0
2023-11-29 13:30:00,11.27,11.28,11.25,11.26,155294.0,10.4357,10.445,10.4172,10.4265,155294.0
2023-11-29 13:40:00,11.26,11.27,11.25,11.26,133249.0,10.4265,10.4357,10.4172,10.4265,133249.0
2023-11-29 13:50:00,11.26,11.27,11.25,11.25,213958.0,10.4265,10.4357,10.4172,10.4172,213958.0
2023-11-29 14:00:00,11.25,11.28,11.25,11.27,224868.0,10.4172,10.445,10.4172,10.4357,224868.0
2023-11-29 14:10:00,11.27,11.28,11.26,11.28,201809.0,10.4357,10.445,10.4265,10.445,201809.0
2023-11-29 14:20:00,11.27,11.28,11.24,11.25,353920.0,10.4357,10.445,10.408,10.4172,353920.0
2023-11-29 14:30:00,11.24,11.25,11.21,11.21,816952.0,10.408,10.4172,10.3802,10.3802,816952.0
2023-11-29 14:40:00,11.21,11.23,11.2,11.21,1265597.0,10.3802,10.3987,10.3709,10.3802,1265597.0
2023-11-29 14:50:00,11.21,11.21,11.17,11.19,1376343.0,10.3802,10.3802,10.3431,10.3617,1376343.0
2023-11-29 15:00:00,11.18,11.19,11.14,11.16,1213392.0,10.3524,10.3617,10.3154,10.3339,1213392.0
2023-11-29 15:10:00,11.16,11.18,11.15,11.17,429633.0,10.3339,10.3524,10.3246,10.3431,429633.0
2023-11-29 15:20:00,11.16,11.17,11.13,11.15,775162.0,10.3339,10.3431,10.3061,10.3246,775162.0
2023-11-29 15:30:00,11.15,11.18,11.13,11.13,822784.0,10.3246,10.3524,10.3061,10.3061,822784.0
2023-11-29 15:40:00,11.13,11.15,11.12,11.14,1990952.0,10.3061,10.3246,10.2968,10.3154,1990952.0
2023-11-29 15:50:00,11.15,11.15,11.11,11.13,2146574.0,10.3246,10.3246,10.2876,10.3061,2146574.0
2023-11-30 09:30:00,11.18,11.21,11.1,11.13,362110.0,10.3524,10.3802,10.2783,10.3061,362110.0
2023-11-30 09:40:00,11.13,11.21,11.12,11.2,560733.0,10.3061,10.3802,10.2968,10.3709,560733.0
2023-11-30 09:50:00,11.21,11.31,11.2,11.31,414147.0,10.3802,10.4728,10.3709,10.4728,414147.0
2023-11-30 10:00:00,11.3,11.32,11.26,11.28,310527.0,10.4635,10.482,10.4265,10.445,310527.0
2023-11-30 10:10:00,11.28,11.3,11.26,11.29,457734.0,10.445,10.4635,10.4265,10.4543,457734.0
2023-11-30 10:20:00,11.28,11.36,11.28,11.36,539430.0,10.445,10.5191,10.445,10.5191,539430.0
2023-11-30 10:30:00,11.36,11.36,11.28,11.29,437063.0,10.5191,10.5191,10.445,10.4543,437063.0
2023-11-30 10:40:00,11.29,11.32,11.27,11.27,368872.0,10.4543,10.482,10.4357,10.4357,368872.0
2023-11-30 10:50:00,11.28,11.32,11.26,11.3,563058.0,10.445,10.482,10.4265,10.4635,563058.0
2023-11-30 11:00:00,11.3,11.33,11.29,11.3,324188.0,10.4635,10.4913,10.4543,10.4635,324188.0
2023-11-30 11:10:00,11.3,11.32,11.26,11.27,409766.0,10.4635,10.482,10.4265,10.4357,409766.0
2023-11-30 11:20:00,11.27,11.32,11.26,11.32,287634.0,10.4357,10.482,10.4265,10.482,287634.0
2023-11-30 11:30:00,11.32,11.33,11.3,11.3,195403.0,10.482,10.4913,10.4635,10.4635,195403.0
2023-11-30 11:40:00,11.3,11.31,11.28,11.29,176995.0,10.4635,10.4728,10.445,10.4543,176995.0
2023-11-30 11:50:00,11.3,11.3,11.26,11.27,284816.0,10.4635,10.4635,10.4265,10.4357,284816.0
2023-11-30 12:00:00,11.27,11.29,11.26,11.28,245677.0,10.4357,10.4543,10.4265,10.445,245677.0
2023-11-30 12:10:00,11.28,11.28,11.26,11.27,322608.0,10.445,10.445,10.4265,10.4357,322608.0
2023-11-30 12:20:00,11.27,11.27,11.25,11.26,185261.0,10.4357,10.4357,10.4172,10.4265,185261.0
2023-11-30 12:30:00,11.26,11.28,11.24,11.28,280088.0,10.4265,10.445,10.408,10.445,280088.0
2023-11-30 12:40:00,11.28,11.29,11.26,11.27,352360.0,10.445,10.4543,10.4265,10.4357,352360.0
2023-11-30 12:50:00,11.28,11.3,11.26,11.29,151754.0,10.445,10.4635,10.4265,10.4543,151754.0
2023-11-30 13:00:00,11.29,11.3,11.28,11.29,243891.0,10.4543,10.4635,10.445,10.4543,243891.0
2023-11-30 13:10:00,11.29,11.31,11.28,11.3,151182.0,10.4543,10.4728,10.445,10.4635,151182.0
2023-11-30 13:20:00,11.31,11.32,11.29,11.3,301984.0,10.4728,10.482,10.4543,10.4635,301984.0
2023-11-30 13:30:00,11.29,11.31,11.28,11.31,155784.0,10.4543,10.4728,10.445,10.4728,155784.0
2023-11-30 13:40:00,11.31,11.31,11.29,11.31,165733.0,10.4728,10.4728,10.4543,10.4728,165733.0
2023-11-30 13:50:00,11.3,11.31,11.29,11.3,178239.0,10.4635,10.4728,10.4543,10.4635,178239.0
2023-11-30 14:00:00,11.29,11.31,11.29,11.3,219588.0,10.4543,10.4728,10.4543,10.4635,219588.0
2023-11-30 14:10:00,11.3,11.32,11.29,11.31,441331.0,10.4635,10.482,10.4543,10.4728,441331.0
2023-11-30 14:20:00,11.3,11.31,11.29,11.3,250282.0,10.4635,10.4728,10.4543,10.4635,250282.0
2023-11-30 14:30:00,11.3,11.3,11.28,11.29,255492.0,10.4635,10.4635,10.445,10.4543,255492.0
2023-11-30 14:40:00,11.29,11.29,11.28,11.29,100819.0,10.4543,10.4543,10.445,10.4543,100819.0
2023-11-30 14:50:00,11.29,11.3,11.28,11.29,144235.0,10.4543,10.4635,10.445,10.4543,144235.0
2023-11-30 15:00:00,11.28,11.3,11.28,11.29,194914.0,10.445,10.4635,10.445,10.4543,194914.0
2023-11-30 15:10:00,11.29,11.3,11.27,11.29,481826.0,10.4543,10.4635,10.4357,10.4543,481826.0
2023-11-30 15:20:00,11.28,11.29,11.27,11.28,220412.0,10.445,10.4543,10.4357,10.445,220412.0
2023-11-30 15:30:00,11.28,11.28,11.26,11.27,456647.0,10.445,10.445,10.4265,10.4357,456647.0
2023-11-30 15:40:00,11.27,11.28,11.24,11.26,768743.0,10.4357,10.445,10.408,10.4265,768743.0
2023-11-30 15:50:00,11.25,11.27,11.23,11.27,1357376.0,10.4172,10.4357,10.3987,10.4357,1357376.0
2023-12-01 09:30:00,11.24,11.32,11.2,11.29,215647.0,10.408,10.482,10.3709,10.4543,215647.0
2023-12-01 09:40:00,11.29,11.33,11.24,11.32,201443.0,10.4543,10.4913,10.408,10.482,201443.0
2023-12-01 09:50:00,11.32,11.36,11.3,11.36,232806.0,10.482,10.5191,10.4635,10.5191,232806.0
2023-12-01 10:00:00,11.36,11.39,11.34,11.38,195159.0,10.5191,10.5469,10.5006,10.5376,195159.0
2023-12-01 10:10:00,11.38,11.42,11.37,11.41,325751.0,10.5376,10.5746,10.5283,10.5654,325751.0
2023-12-01 10:20:00,11.42,11.45,11.41,11.43,262756.0,10.5746,10.6024,10.5654,10.5839,262756.0
2023-12-01 10:30:00,11.43,11.45,11.39,11.41,276628.0,10.5839,10.6024,10.5469,10.5654,276628.0
2023-12-01 10:40:00,11.4,11.41,11.37,11.38,410534.0,10.5561,10.5654,10.5283,10.5376,410534.0
2023-12-01 10:50:00,11.38,11.41,11.38,11.4,221000.0,10.5376,10.5654,10.5376,10.5561,221000.0
2023-12-01 11:00:00,11.39,11.4,11.35,11.4,365421.0,10.5469,10.5561,10.5098,10.5561,365421.0
2023-12-01 11:10:00,11.4,11.46,11.38,11.44,399322.0,10.5561,10.6117,10.5376,10.5932,399322.0
2023-12-01 11:20:00,11.44,11.47,11.41,11.46,512187.0,10.5932,10.6209,10.5654,10.6117,512187.0
2023-12-01 11:30:00,11.46,11.48,11.43,11.47,316762.0,10.6117,10.6302,10.5839,10.6209,316762.0
2023-12-01 11:40:00,11.46,11.52,11.46,11.52,380429.0,10.6117,10.6672,10.6117,10.6672,380429.0
2023-12-01 11:50:00,11.52,11.56,11.51,11.54,453349.0,10.6672,10.7043,10.658,10.6858,453349.0
2023-12-01 12:00:00,11.54,11.6,11.54,11.59,457405.0,10.6858,10.7413,10.6858,10.7321,457405.0
2023-12-01 12:10:00,11.59,11.61,11.56,11.57,433702.0,10.7321,10.7506,10.7043,10.7135,433702.0
2023-12-01 12:20:00,11.58,11.61,11.56,11.6,441494.0,10.7228,10.7506,10.7043,10.7413,441494.0
2023-12-01 12:30:00,11.6,11.64,11.59,11.62,361510.0,10.7413,10.7784,10.7321,10.7598,361510.0
2023-12-01 12:40:00,11.62,11.67,11.61,11.67,548886.0,10.7598,10.8061,10.7506,10.8061,548886.0
2023-12-01 12:50:00,11.66,11.68,11.65,11.67,444375.0,10.7969,10.8154,10.7876,10.8061,444375.0
2023-12-01 13:00:00,11.67,11.69,11.64,11.67,1182066.0,10.8061,10.8247,10.7784,10.8061,1182066.0
2023-12-01 13:10:00,11.66,11.68,11.64,11.65,329430.0,10.7969,10.8154,10.7784,10.7876,329430.0
2023-12-01 13:20:00,11.66,11.67,11.62,11.63,1033894.0,10.7969,10.8061,10.7598,10.7691,1033894.0
2023-12-01 13:30:00,11.63,11.67,11.62,11.66,470576.0,10.7691,10.8061,10.7598,10.7969,470576.0
2023-12-01 13:40:00,11.66,11.67,11.64,11.66,158851.0,10.7969,10.8061,10.7784,10.7969,158851.0
2023-12-01 13:50:00,11.66,11.68,11.65,11.66,215577.0,10.7969,10.8154,10.7876,10.7969,215577.0
2023-12-01 14:00:00,11.66,11.7,11.66,11.68,257897.0,10.7969,10.8339,10.7969,10.8154,257897.0
2023-12-01 14:10:00,11.69,11.72,11.68,11.69,390299.0,10.8247,10.8524,10.8154,10.8247,390299.0
2023-12-01 14:20:00,11.68,11.69,11.65,11.68,488245.0,10.8154,10.8247,10.7876,10.8154,488245.0
2023-12-01 14:30:00,11.68,11.68,11.66,11.68,195234.0,10.8154,10.8154,10.7969,10.8154,195234.0
2023-12-01 14:40:00,11.68,11.68,11.65,11.66,935393.0,10.8154,10.8154,10.7876,10.7969,935393.0
2023-12-01 14:50:00,11.66,11.68,11.65,11.67,867727.0,10.7969,10.8154,10.7876,10.8061,867727.0
2023-12-01 15:00:00,11.67,11.68,11.65,11.66,705799.0,10.8061,10.8154,10.7876,10.7969,705799.0
2023-12-01 15:10:00,11.67,11.67,11.65,11.66,456589.0,10.8061,10.8061,10.7876,10.7969,456589.0
2023-12-01 15:20:00,11.66,11.69,11.65,11.67,892676.0,10.7969,10.8247,10.7876,10.8061,892676.0
2023-12-01 15:30:00,11.68,11.72,11.67,11.71,657867.0,10.8154,10.8524,10.8061,10.8432,657867.0
2023-12-01 15:40:00,11.71,11.73,11.7,11.72,610136.0,10.8432,10.8617,10.8339,10.8524,610136.0
2023-12-01 15:50:00,11.71,11.74,11.71,11.73,1184735.0,10.8432,10.871,10.8432,10.8617,1184735.0
2023-12-04 09:30:00,11.65,11.74,11.62,11.74,562167.0,10.7876,10.871,10.7598,10.871,562167.0
2023-12-04 09:40:00,11.74,11.86,11.73,11.82,271702.0,10.871,10.9821,10.8617,10.945,271702.0
2023-12-04 09:50:00,11.81,11.84,11.68,11.68,388721.0,10.9358,10.9635,10.8154,10.8154,388721.0
2023-12-04 10:00:00,11.68,11.74,11.66,11.74,232243.0,10.8154,10.871,10.7969,10.871,232243.0
2023-12-04 10:10:00,11.74,11.76,11.7,11.7,568382.0,10.871,10.8895,10.8339,10.8339,568382.0
2023-12-04 10:20:00,11.7,11.73,11.68,11.7,320022.0,10.8339,10.8617,10.8154,10.8339,320022.0
2023-12-04 10:30:00,11.7,11.73,11.68,11.71,368926.0,10.8339,10.8617,10.8154,10.8432,368926.0
2023-12-04 10:40:00,11.72,11.74,11.69,11.73,312268.0,10.8524,10.871,10.8247,10.8617,312268.0
2023-12-04 10:50:00,11.73,11.73,11.68,11.7,377751.0,10.8617,10.8617,10.8154,10.8339,377751.0
2023-12-04 11:00:00,11.71,11.74,11.67,11.73,412356.0,10.8432,10.871,10.8061,10.8617,412356.0
2023-12-04 11:10:00,11.73,11.76,11.71,11.75,223655.0,10.8617,10.8895,10.8432,10.8802,223655.0
2023-12-04 11:20:00,11.75,11.77,11.72,11.73,272286.0,10.8802,10.8987,10.8524,10.8617,272286.0
2023-12-04 11:30:00,11.72,11.73,11.67,11.7,356962.0,10.8524,10.8617,10.8061,10.8339,356962.0
2023-12-04 11:40:00,11.7,11.74,11.69,11.73,292481.0,10.8339,10.871,10.8247,10.8617,292481.0
2023-12-04 11:50:00,11.73,11.76,11.72,11.75,252943.0,10.8617,10.8895,10.8524,10.8802,252943.0
2023-12-04 12:00:00,11.75,11.77,11.74,11.76,263670.0,10.8802,10.8987,10.871,10.8895,263670.0
2023-12-04 12:10:00,11.76,11.77,11.74,11.74,244739.0,10.8895,10.8987,10.871,10.871,244739.0
2023-12-04 12:20:00,11.75,11.76,11.73,11.75,291991.0,10.8802,10.8895,10.8617,10.8802,291991.0
2023-12-04 12:30:00,11.75,11.77,11.73,11.76,220349.0,10.8802,10.8987,10.8617,10.8895,220349.0
2023-12-04 12:40:00,11.76,11.78,11.75,11.76,306415.0,10.8895,10.908,10.8802,10.8895,306415.0
2023-12-04 12:50:00,11.76,11.77,11.74,11.75,184040.0,10.8895,10.8987,10.871,10.8802,184040.0
2023-12-04 13:00:00,11.75,11.78,11.73,11.78,235019.0,10.8802,10.908,10.8617,10.908,235019.0
2023-12-04 13:10:00,11.78,11.78,11.76,11.77,168362.0,10.908,10.908,10.8895,10.8987,168362.0
2023-12-04 13:20:00,11.77,11.77,11.74,11.75,222864.0,10.8987,10.8987,10.871,10.8802,222864.0
2023-12-04 13:30:00,11.74,11.75,11.73,11.74,171131.0,10.871,10.8802,10.8617,10.871,171131.0
2023-12-04 13:40:00,11.74,11.74,11.72,11.73,253233.0,10.871,10.871,10.8524,10.8617,253233.0
2023-12-04 13:50:00,11.73,11.75,11.71,11.71,142403.0,10.8617,10.8802,10.8432,10.8432,142403.0
2023-12-04 14:00:00,11.71,11.75,11.71,11.74,237711.0,10.8432,10.8802,10.8432,10.871,237711.0
2023-12-04 14:10:00,11.74,11.75,11.72,11.73,273441.0,10.871,10.8802,10.8524,10.8617,273441.0
2023-12-04 14:20:00,11.73,11.73,11.7,11.72,280622.0,10.8617,10.8617,10.8339,10.8524,280622.0
2023-12-04 14:30:00,11.71,11.73,11.7,11.71,250706.0,10.8432,10.8617,10.8339,10.8432,250706.0
2023-12-04 14:40:00,11.71,11.74,11.71,11.72,270064.0,10.8432,10.871,10.8432,10.8524,270064.0
2023-12-04 14:50:00,11.72,11.74,11.72,11.74,193390.0,10.8524,10.871,10.8524,10.871,193390.0
2023-12-04 15:00:00,11.74,11.78,11.73,11.77,1103611.0,10.871,10.908,10.8617,10.8987,1103611.0
2023-12-04 15:10:00,11.77,11.79,11.76,11.77,379608.0,10.8987,10.9172,10.8895,10.8987,379608.0
2023-12-04 15:20:00,11.77,11.79,11.75,11.76,1594215.0,10.8987,10.9172,10.8802,10.8895,1594215.0
2023-12-04 15:30:00,11.76,11.76,11.73,11.75,323077.0,10.8895,10.8895,10.8617,10.8802,323077.0
2023-12-04 15:40:00,11.74,11.76,11.73,11.76,541250.0,10.871,10.8895,10.8617,10.8895,541250.0
2023-12-04 15:50:00,11.76,11.79,11.75,11.78,1414081.0,10.8895,10.9172,10.8802,10.908,1414081.0
2023-12-05 09:30:00,11.74,11.79,11.69,11.77,469701.0,10.871,10.9172,10.8247,10.8987,469701.0
2023-12-05 09:40:00,11.76,11.78,11.65,11.73,551051.0,10.8895,10.908,10.7876,10.8617,551051.0
2023-12-05 09:50:00,11.73,11.74,11.65,11.67,253151.0,10.8617,10.871,10.7876,10.8061,253151.0
2023-12-05 10:00:00,11.67,11.71,11.63,11.66,286002.0,10.8061,10.8432,10.7691,10.7969,286002.0
2023-12-05 10:10:00,11.66,11.66,11.59,11.6,222895.0,10.7969,10.7969,10.7321,10.7413,222895.0
2023-12-05 10:20:00,11.6,11.65,11.57,11.65,205314.0,10.7413,10.7876,10.7135,10.7876,205314.0
2023-12-05 10:30:00,11.65,11.66,11.6,11.63,248030.0,10.7876,10.7969,10.7413,10.7691,248030.0
2023-12-05 10:40:00,11.63,11.68,11.61,11.64,316867.0,10.7691,10.8154,10.7506,10.7784,316867.0
2023-12-05 10:50:00,11.64,11.67,11.6,11.66,379903.0,10.7784,10.8061,10.7413,10.7969,379903.0
2023-12-05 11:00:00,11.66,11.69,11.65,11.68,268663.0,10.7969,10.8247,10.7876,10.8154,268663.0
2023-12-05 11:10:00,11.68,11.72,11.65,11.68,400232.0,10.8154,10.8524,10.7876,10.8154,400232.0
2023-12-05 11:20:00,11.69,11.7,11.64,11.69,364704.0,10.8247,10.8339,10.7784,10.8247,364704.0
2023-12-05 11:30:00,11.69,11.72,11.68,11.7,368978.0,10.8247,10.8524,10.8154,10.8339,368978.0
2023-12-05 11:40:00,11.69,11.7,11.67,11.68,271446.0,10.8247,10.8339,10.8061,10.8154,271446.0
2023-12-05 11:50:00,11.68,11.71,11.65,11.67,301356.0,10.8154,10.8432,10.7876,10.8061,301356.0
2023-12-05 12:00:00,11.67,11.69,11.65,11.66,220935.0,10.8061,10.8247,10.7876,10.7969,220935.0
2023-12-05 12:10:00,11.67,11.68,11.65,11.67,252134.0,10.8061,10.8154,10.7876,10.8061,252134.0
2023-12-05 12:20:00,11.67,11.67,11.64,11.65,323521.0,10.8061,10.8061,10.7784,10.7876,323521.0
2023-12-05 12:30:00,11.66,11.68,11.64,11.66,201190.0,10.7969,10.8154,10.7784,10.7969,201190.0
2023-12-05 12:40:00,11.67,11.68,11.65,11.67,157975.0,10.8061,10.8154,10.7876,10.8061,157975.0
2023-12-05 12:50:00,11.67,11.71,11.66,11.7,283258.0,10.8061,10.8432,10.7969,10.8339,283258.0
2023-12-05 13:00:00,11.69,11.7,11.67,11.67,170333.0,10.8247,10.8339,10.8061,10.8061,170333.0
2023-12-05 13:10:00,11.68,11.69,11.67,11.69,231888.0,10.8154,10.8247,10.8061,10.8247,231888.0
2023-12-05 13:20:00,11.69,11.71,11.69,11.69,317003.0,10.8247,10.8432,10.8247,10.8247,317003.0
2023-12-05 13:30:00,11.7,11.71,11.68,11.71,122841.0,10.8339,10.8432,10.8154,10.8432,122841.0
2023-12-05 13:40:00,11.71,11.72,11.68,11.7,236407.0,10.8432,10.8524,10.8154,10.8339,236407.0
2023-12-05 13:50:00,11.69,11.71,11.69,11.7,61518.0,10.8247,10.8432,10.8247,10.8339,61518.0
2023-12-05 14:00:00,11.7,11.72,11.7,11.71,102995.0,10.8339,10.8524,10.8339,10.8432,102995.0
2023-12-05 14:10:00,11.71,11.74,11.69,11.7,307256.0,10.8432,10.871,10.8247,10.8339,307256.0
2023-12-05 14:20:00,11.7,11.7,11.68,11.69,234036.0,10.8339,10.8339,10.8154,10.8247,234036.0
2023-12-05 14:30:00,11.69,11.7,11.67,11.68,351879.0,10.8247,10.8339,10.8061,10.8154,351879.0
2023-12-05 14:40:00,11.68,11.69,11.68,11.69,53205.0,10.8154,10.8247,10.8154,10.8247,53205.0
2023-12-05 14:50:00,11.68,11.7,11.68,11.68,154732.0,10.8154,10.8339,10.8154,10.8154,154732.0
2023-12-05 15:00:00,11.69,11.7,11.67,11.68,258150.0,10.8247,10.8339,10.8061,10.8154,258150.0
2023-12-05 15:10:00,11.69,11.7,11.67,11.7,213735.0,10.8247,10.8339,10.8061,10.8339,213735.0
2023-12-05 15:20:00,11.7,11.7,11.66,11.67,167856.0,10.8339,10.8339,10.7969,10.8061,167856.0
2023-12-05 15:30:00,11.67,11.68,11.66,11.67,210923.0,10.8061,10.8154,10.7969,10.8061,210923.0
2023-12-05 15:40:00,11.66,11.67,11.64,11.65,189958.0,10.7969,10.8061,10.7784,10.7876,189958.0
2023-12-05 15:50:00,11.64,11.65,11.63,11.65,521219.0,10.7784,10.7876,10.7691,10.7876,521219.0
2023-12-06 09:30:00,11.73,11.83,11.71,11.76,561064.0,10.8617,10.9543,10.8432,10.8895,561064.0
2023-12-06 09:40:00,11.76,11.82,11.74,11.8,317712.0,10.8895,10.945,10.871,10.9265,317712.0
2023-12-06 09:50:00,11.79,11.87,11.77,11.85,292999.0,10.9172,10.9913,10.8987,10.9728,292999.0
2023-12-06 10:00:00,11.85,11.92,11.83,11.9,620208.0,10.9728,11.0376,10.9543,11.0191,620208.0
2023-12-06 10:10:00,11.91,11.93,11.88,11.91,298322.0,11.0284,11.0469,11.0006,11.0284,298322.0
2023-12-06 10:20:00,11.92,11.93,11.89,11.9,191678.0,11.0376,11.0469,11.0098,11.0191,191678.0
2023-12-06 10:30:00,11.89,11.93,11.88,11.91,232504.0,11.0098,11.0469,11.0006,11.0284,232504.0
2023-12-06 10:40:00,11.91,11.92,11.87,11.89,263992.0,11.0284,11.0376,10.9913,11.0098,263992.0
2023-12-06 10:50:00,11.88,11.89,11.83,11.85,332171.0,11.0006,11.0098,10.9543,10.9728,332171.0
2023-12-06 11:00:00,11.85,11.87,11.81,11.83,341333.0,10.9728,10.9913,10.9358,10.9543,341333.0
2023-12-06 11:10:00,11.83,11.89,11.81,11.88,365059.0,10.9543,11.0098,10.9358,11.0006,365059.0
2023-12-06 11:20:00,11.88,11.91,11.87,11.9,328951.0,11.0006,11.0284,10.9913,11.0191,328951.0
2023-12-06 11:30:00,11.9,11.9,11.84,11.86,347558.0,11.0191,11.0191,10.9635,10.9821,347558.0
2023-12-06 11:40:00,11.86,11.86,11.82,11.84,264877.0,10.9821,10.9821,10.945,10.9635,264877.0
2023-12-06 11:50:00,11.84,11.87,11.83,11.87,417038.0,10.9635,10.9913,10.9543,10.9913,417038.0
2023-12-06 12:00:00,11.86,11.87,11.82,11.84,215895.0,10.9821,10.9913,10.945,10.9635,215895.0
2023-12-06 12:10:00,11.84,11.85,11.82,11.83,227857.0,10.9635,10.9728,10.945,10.9543,227857.0
2023-12-06 12:20:00,11.82,11.85,11.81,11.84,255605.0,10.945,10.9728,10.9358,10.9635,255605.0
2023-12-06 12:30:00,11.84,11.85,11.82,11.85,250811.0,10.9635,10.9728,10.945,10.9728,250811.0
2023-12-06 12:40:00,11.85,11.85,11.82,11.84,150328.0,10.9728,10.9728,10.945,10.9635,150328.0
2023-12-06 12:50:00,11.84,11.84,11.79,11.8,199320.0,10.9635,10.9635,10.9172,10.9265,199320.0
2023-12-06 13:00:00,11.79,11.82,11.79,11.82,273190.0,10.9172,10.945,10.9172,10.945,273190.0
2023-12-06 13:10:00,11.82,11.83,11.8,11.82,206644.0,10.945,10.9543,10.9265,10.945,206644.0
2023-12-06 13:20:00,11.82,11.84,11.81,11.84,223352.0,10.945,10.9635,10.9358,10.9635,223352.0
2023-12-06 13:30:00,11.84,11.86,11.83,11.84,272235.0,10.9635,10.9821,10.9543,10.9635,272235.0
2023-12-06 13:40:00,11.85,11.87,11.85,11.87,226696.0,10.9728,10.9913,10.9728,10.9913,226696.0
2023-12-06 13:50:00,11.87,11.87,11.83,11.84,293445.0,10.9913,10.9913,10.9543,10.9635,293445.0
2023-12-06 14:00:00,11.84,11.88,11.82,11.88,191560.0,10.9635,11.0006,10.945,11.0006,191560.0
2023-12-06 14:10:00,11.88,11.88,11.85,11.86,248845.0,11.0006,11.0006,10.9728,10.9821,248845.0
2023-12-06 14:20:00,11.86,11.86,11.82,11.84,383908.0,10.9821,10.9821,10.945,10.9635,383908.0
2023-12-06 14:30:00,11.83,11.85,11.82,11.83,203904.0,10.9543,10.9728,10.945,10.9543,203904.0
2023-12-06 14:40:00,11.83,11.83,11.79,11.8,250296.0,10.9543,10.9543,10.9172,10.9265,250296.0
2023-12-06 14:50:00,11.8,11.81,11.78,11.79,104719.0,10.9265,10.9358,10.908,10.9172,104719.0
2023-12-06 15:00:00,11.78,11.8,11.78,11.79,225161.0,10.908,10.9265,10.908,10.9172,225161.0
2023-12-06 15:10:00,11.78,11.79,11.77,11.78,298922.0,10.908,10.9172,10.8987,10.908,298922.0
2023-12-06 15:20:00,11.78,11.78,11.74,11.75,321739.0,10.908,10.908,10.871,10.8802,321739.0
2023-12-06 15:30:00,11.75,11.75,11.71,11.71,274529.0,10.8802,10.8802,10.8432,10.8432,274529.0
2023-12-06 15:40:00,11.71,11.72,11.7,11.72,325714.0,10.8432,10.8524,10.8339,10.8524,325714.0
2023-12-06 15:50:00,11.71,11.72,11.69,11.71,748552.0,10.8432,10.8524,10.8247,10.8432,748552.0
2023-12-07 09:30:00,11.75,11.81,11.68,11.72,293293.0,10.8802,10.9358,10.8154,10.8524,293293.0
2023-12-07 09:40:00,11.72,11.78,11.71,11.77,105316.0,10.8524,10.908,10.8432,10.8987,105316.0
2023-12-07 09:50:00,11.77,11.84,11.77,11.84,158563.0,10.8987,10.9635,10.8987,10.9635,158563.0
2023-12-07 10:00:00,11.84,11.88,11.82,11.86,635462.0,10.9635,11.0006,10.945,10.9821,635462.0
2023-12-07 10:10:00,11.86,11.91,11.83,11.91,532539.0,10.9821,11.0284,10.9543,11.0284,532539.0
2023-12-07 10:20:00,11.91,11.92,11.86,11.88,259042.0,11.0284,11.0376,10.9821,11.0006,259042.0
2023-12-07 10:30:00,11.88,11.89,11.85,11.88,217777.0,11.0006,11.0098,10.9728,11.0006,217777.0
2023-12-07 10:40:00,11.87,11.87,11.81,11.83,820317.0,10.9913,10.9913,10.9358,10.9543,820317.0
2023-12-07 10:50:00,11.82,11.88,11.81,11.83,748431.0,10.945,11.0006,10.9358,10.9543,748431.0
2023-12-07 11:00:00,11.84,11.87,11.83,11.86,471919.0,10.9635,10.9913,10.9543,10.9821,471919.0
2023-12-07 11:10:00,11.85,11.86,11.79,11.8,395501.0,10.9728,10.9821,10.9172,10.9265,395501.0
2023-12-07 11:20:00,11.8,11.82,11.79,11.79,878703.0,10.9265,10.945,10.9172,10.9172,878703.0
2023-12-07 11:30:00,11.79,11.81,11.78,11.79,273502.0,10.9172,10.9358,10.908,10.9172,273502.0
2023-12-07 11:40:00,11.79,11.8,11.78,11.79,206664.0,10.9172,10.9265,10.908,10.9172,206664.0
2023-12-07 11:50:00,11.79,11.8,11.77,11.8,225063.0,10.9172,10.9265,10.8987,10.9265,225063.0
2023-12-07 12:00:00,11.8,11.82,11.78,11.8,672882.0,10.9265,10.945,10.908,10.9265,672882.0
2023-12-07 12:10:00,11.8,11.81,11.78,11.79,210778.0,10.9265,10.9358,10.908,10.9172,210778.0
2023-12-07 12:20:00,11.79,11.79,11.75,11.75,225019.0,10.9172,10.9172,10.8802,10.8802,225019.0
2023-12-07 12:30:00,11.76,11.81,11.75,11.81,182220.0,10.8895,10.9358,10.8802,10.9358,182220.0
2023-12-07 12:40:00,11.81,11.82,11.79,11.8,262648.0,10.9358,10.945,10.9172,10.9265,262648.0
2023-12-07 12:50:00,11.8,11.81,11.78,11.79,129183.0,10.9265,10.9358,10.908,10.9172,129183.0
2023-12-07 13:00:00,11.79,11.83,11.79,11.81,1157529.0,10.9172,10.9543,10.9172,10.9358,1157529.0
2023-12-07 13:10:00,11.81,11.84,11.81,11.83,135501.0,10.9358,10.9635,10.9358,10.9543,135501.0
2023-12-07 13:20:00,11.83,11.85,11.82,11.82,171270.0,10.9543,10.9728,10.945,10.945,171270.0
2023-12-07 13:30:00,11.82,11.83,11.8,11.82,331961.0,10.945,10.9543,10.9265,10.945,331961.0
2023-12-07 13:40:00,11.81,11.82,11.8,11.81,300202.0,10.9358,10.945,10.9265,10.9358,300202.0
2023-12-07 13:50:00,11.81,11.83,11.8,11.8,227730.0,10.9358,10.9543,10.9265,10.9265,227730.0
2023-12-07 14:00:00,11.8,11.83,11.8,11.83,272625.0,10.9265,10.9543,10.9265,10.9543,272625.0
2023-12-07 14:10:00,11.83,11.83,11.81,11.82,178601.0,10.9543,10.9543,10.9358,10.945,178601.0
2023-12-07 14:20:00,11.82,11.83,11.81,11.82,243242.0,10.945,10.9543,10.9358,10.945,243242.0
2023-12-07 14:30:00,11.82,11.82,11.81,11.82,114656.0,10.945,10.945,10.9358,10.945,114656.0
2023-12-07 14:40:00,11.82,11.83,11.81,11.81,185043.0,10.945,10.9543,10.9358,10.9358,185043.0
2023-12-07 14:50:00,11.82,11.82,11.79,11.79,101150.0,10.945,10.945,10.9172,10.9172,101150.0
2023-12-07 15:00:00,11.79,11.8,11.79,11.8,121125.0,10.9172,10.9265,10.9172,10.9265,121125.0
2023-12-07 15:10:00,11.8,11.82,11.79,11.82,210888.0,10.9265,10.945,10.9172,10.945,210888.0
2023-12-07 15:20:00,11.82,11.83,11.81,11.83,126447.0,10.945,10.9543,10.9358,10.9543,126447.0
2023-12-07 15:30:00,11.82,11.84,11.8,11.82,426725.0,10.945,10.9635,10.9265,10.945,426725.0
2023-12-07 15:40:00,11.82,11.85,11.81,11.85,328513.0,10.945,10.9728,10.9358,10.9728,328513.0
2023-12-07 15:50:00,11.85,11.87,11.84,11.85,1483127.0,10.9728,10.9913,10.9635,10.9728,1483127.0
2023-12-08 09:30:00,11.88,11.92,11.81,11.9,367933.0,11.0006,11.0376,10.9358,11.0191,367933.0
2023-12-08 09:40:00,11.9,11.94,11.89,11.9,788281.0,11.0191,11.0561,11.0098,11.0191,788281.0
2023-12-08 09:50:00,11.91,11.96,11.9,11.94,230060.0,11.0284,11.0747,11.0191,11.0561,230060.0
2023-12-08 10:00:00,11.94,12.04,11.93,12.03,390504.0,11.0561,11.1487,11.0469,11.1395,390504.0
2023-12-08 10:10:00,12.04,12.05,11.98,12.02,348518.0,11.1487,11.158,11.0932,11.1302,348518.0
2023-12-08 10:20:00,12.02,12.04,11.99,12.02,591102.0,11.1302,11.1487,11.1024,11.1302,591102.0
2023-12-08 10:30:00,12.02,12.05,12.0,12.01,664663.0,11.1302,11.158,11.1117,11.121,664663.0
2023-12-08 10:40:00,12.01,12.01,11.96,11.97,451914.0,11.121,11.121,11.0747,11.0839,451914.0
2023-12-08 10:50:00,11.97,12.02,11.97,12.01,468049.0,11.0839,11.1302,11.0839,11.121,468049.0
2023-12-08 11:00:00,12.01,12.01,11.95,11.96,1010266.0,11.121,11.121,11.0654,11.0747,1010266.0
2023-12-08 11:10:00,11.96,11.96,11.91,11.93,495712.0,11.0747,11.0747,11.0284,11.0469,495712.0
2023-12-08 11:20:00,11.93,11.94,11.91,11.94,226672.0,11.0469,11.0561,11.0284,11.0561,226672.0
2023-12-08 11:30:00,11.94,11.97,11.93,11.95,377909.0,11.0561,11.0839,11.0469,11.0654,377909.0
2023-12-08 11:40:00,11.95,11.96,11.92,11.96,343803.0,11.0654,11.0747,11.0376,11.0747,343803.0
2023-12-08 11:50:00,11.96,11.99,11.94,11.98,223634.0,11.0747,11.1024,11.0561,11.0932,223634.0
2023-12-08 12:00:00,11.98,11.98,11.95,11.96,231787.0,11.0932,11.0932,11.0654,11.0747,231787.0
2023-12-08 12:10:00,11.95,11.96,11.92,11.96,556061.0,11.0654,11.0747,11.0376,11.0747,556061.0
2023-12-08 12:20:00,11.96,11.99,11.95,11.98,263441.0,11.0747,11.1024,11.0654,11.0932,263441.0
2023-12-08 12:30:00,11.98,11.98,11.96,11.96,148039.0,11.0932,11.0932,11.0747,11.0747,148039.0
2023-12-08 12:40:00,11.96,11.99,11.96,11.98,180520.0,11.0747,11.1024,11.0747,11.0932,180520.0
2023-12-08 12:50:00,11.98,11.99,11.96,11.98,159633.0,11.0932,11.1024,11.0747,11.0932,159633.0
2023-12-08 13:00:00,11.98,11.99,11.97,11.99,207424.0,11.0932,11.1024,11.0839,11.1024,207424.0
2023-12-08 13:10:00,11.99,12.03,11.98,12.03,162259.0,11.1024,11.1395,11.0932,11.1395,162259.0
2023-12-08 13:20:00,12.03,12.04,12.01,12.01,365455.0,11.1395,11.1487,11.121,11.121,365455.0
2023-12-08 13:30:00,12.01,12.02,11.99,12.0,303010.0,11.121,11.1302,11.1024,11.1117,303010.0
2023-12-08 13:40:00,12.0,12.0,11.98,11.99,206255.0,11.1117,11.1117,11.0932,11.1024,206255.0
2023-12-08 13:50:00,11.99,12.0,11.98,11.99,83700.0,11.1024,11.1117,11.0932,11.1024,83700.0
2023-12-08 14:00:00,11.99,12.01,11.98,12.01,233955.0,11.1024,11.121,11.0932,11.121,233955.0
2023-12-08 14:10:00,12.01,12.02,11.99,12.0,232437.0,11.121,11.1302,11.1024,11.1117,232437.0
2023-12-08 14:20:00,12.01,12.03,12.0,12.03,224098.0,11.121,11.1395,11.1117,11.1395,224098.0
2023-12-08 14:30:00,12.03,12.03,12.0,12.01,281996.0,11.1395,11.1395,11.1117,11.121,281996.0
2023-12-08 14:40:00,12.01,12.02,12.0,12.01,191616.0,11.121,11.1302,11.1117,11.121,191616.0
2023-12-08 14:50:00,12.01,12.01,11.99,12.0,309452.0,11.121,11.121,11.1024,11.1117,309452.0
2023-12-08 15:00:00,12.0,12.01,11.98,12.0,389855.0,11.1117,11.121,11.0932,11.1117,389855.0
2023-12-08 15:10:00,12.0,12.0,11.99,12.0,90478.0,11.1117,11.1117,11.1024,11.1117,90478.0
2023-12-08 15:20:00,12.0,12.01,11.98,12.0,406682.0,11.1117,11.121,11.0932,11.1117,406682.0
2023-12-08 15:30:00,12.0,12.02,11.98,12.01,384408.0,11.1117,11.1302,11.0932,11.121,384408.0
2023-12-08 15:40:00,12.01,12.01,11.98,11.99,365162.0,11.121,11.121,11.0932,11.1024,365162.0
2023-12-08 15:50:00,11.99,11.99,11.97,11.98,781026.0,11.1024,11.1024,11.0839,11.0932,781026.0
2023-12-11 09:30:00,11.99,12.0,11.92,11.98,572310.0,11.1024,11.1117,11.0376,11.0932,572310.0
2023-12-11 09:40:00,11.98,12.01,11.94,11.96,334822.0,11.0932,11.121,11.0561,11.0747,334822.0
2023-12-11 09:50:00,11.96,11.98,11.92,11.98,208478.0,11.0747,11.0932,11.0376,11.0932,208478.0
2023-12-11 10:00:00,11.98,12.0,11.95,11.99,294343.0,11.0932,11.1117,11.0654,11.1024,294343.0
2023-12-11 10:10:00,11.99,12.0,11.96,11.99,291093.0,11.1024,11.1117,11.0747,11.1024,291093.0
2023-12-11 10:20:00,11.99,11.99,11.94,11.96,149273.0,11.1024,11.1024,11.0561,11.0747,149273.0
2023-12-11 10:30:00,11.96,12.0,11.95,11.98,297546.0,11.0747,11.1117,11.0654,11.0932,297546.0
2023-12-11 10:40:00,11.99,12.0,11.96,11.96,245286.0,11.1024,11.1117,11.0747,11.0747,245286.0
2023-12-11 10:50:00,11.96,12.0,11.96,11.99,269222.0,11.0747,11.1117,11.0747,11.1024,269222.0
2023-12-11 11:00:00,11.99,12.02,11.99,12.0,555771.0,11.1024,11.1302,11.1024,11.1117,555771.0
2023-12-11 11:10:00,12.0,12.02,11.98,11.99,341584.0,11.1117,11.1302,11.0932,11.1024,341584.0
2023-12-11 11:20:00,12.0,12.01,11.99,12.01,194787.0,11.1117,11.121,11.1024,11.121,194787.0
2023-12-11 11:30:00,12.01,12.05,11.99,12.04,306591.0,11.121,11.158,11.1024,11.1487,306591.0
2023-12-11 11:40:00,12.04,12.06,12.03,12.05,140641.0,11.1487,11.1673,11.1395,11.158,140641.0
2023-12-11 11:50:00,12.05,12.07,12.04,12.04,158507.0,11.158,11.1765,11.1487,11.1487,158507.0
2023-12-11 12:00:00,12.05,12.05,12.01,12.03,260253.0,11.158,11.158,11.121,11.1395,260253.0
2023-12-11 12:10:00,12.03,12.04,12.0,12.02,183868.0,11.1395,11.1487,11.1117,11.1302,183868.0
2023-12-11 12:20:00,12.02,12.02,11.99,12.01,262698.0,11.1302,11.1302,11.1024,11.121,262698.0
2023-12-11 12:30:00,12.01,12.04,12.0,12.03,224552.0,11.121,11.1487,11.1117,11.1395,224552.0
2023-12-11 12:40:00,12.03,12.04,12.02,12.04,152472.0,11.1395,11.1487,11.1302,11.1487,152472.0
2023-12-11 12:50:00,12.03,12.05,12.02,12.03,165616.0,11.1395,11.158,11.1302,11.1395,165616.0
2023-12-11 13:00:00,12.02,12.03,12.0,12.03,221641.0,11.1302,11.1395,11.1117,11.1395,221641.0
2023-12-11 13:10:00,12.02,12.03,12.01,12.03,85168.0,11.1302,11.1395,11.121,11.1395,85168.0
2023-12-11 13:20:00,12.03,12.04,12.02,12.03,87836.0,11.1395,11.1487,11.1302,11.1395,87836.0
2023-12-11 13:30:00,12.03,12.05,12.02,12.04,161157.0,11.1395,11.158,11.1302,11.1487,161157.0
2023-12-11 13:40:00,12.04,12.04,12.02,12.03,117974.0,11.1487,11.1487,11.1302,11.1395,117974.0
2023-12-11 13:50:00,12.03,12.03,12.01,12.02,98876.0,11.1395,11.1395,11.121,11.1302,98876.0
2023-12-11 14:00:00,12.02,12.02,12.01,12.02,83951.0,11.1302,11.1302,11.121,11.1302,83951.0
2023-12-11 14:10:00,12.02,12.04,12.01,12.03,178532.0,11.1302,11.1487,11.121,11.1395,178532.0
2023-12-11 14:20:00,12.03,12.03,12.02,12.03,63241.0,11.1395,11.1395,11.1302,11.1395,63241.0
2023-12-11 14:30:00,12.03,12.03,11.99,12.01,340079.0,11.1395,11.1395,11.1024,11.121,340079.0
2023-12-11 14:40:00,12.01,12.01,11.98,11.99,538154.0,11.121,11.121,11.0932,11.1024,538154.0
2023-12-11 14:50:00,11.99,11.99,11.96,11.96,276670.0,11.1024,11.1024,11.0747,11.0747,276670.0
2023-12-11 15:00:00,11.96,11.97,11.95,11.96,94518.0,11.0747,11.0839,11.0654,11.0747,94518.0
2023-12-11 15:10:00,11.96,11.98,11.95,11.98,254754.0,11.0747,11.0932,11.0654,11.0932,254754.0
2023-12-11 15:20:00,11.98,11.98,11.95,11.95,182691.0,11.0932,11.0932,11.0654,11.0654,182691.0
2023-12-11 15:30:00,11.96,11.96,11.94,11.96,131288.0,11.0747,11.0747,11.0561,11.0747,131288.0
2023-12-11 15:40:00,11.96,11.96,11.94,11.96,234402.0,11.0747,11.0747,11.0561,11.0747,234402.0
2023-12-11 15:50:00,11.95,11.96,11.94,11.95,536884.0,11.0654,11.0747,11.0561,11.0654,536884.0
2023-12-12 09:30:00,11.96,11.98,11.85,11.86,308093.0,11.0747,11.0932,10.9728,10.9821,308093.0
2023-12-12 09:40:00,11.86,11.94,11.85,11.91,293973.0,10.9821,11.0561,10.9728,11.0284,293973.0
2023-12-12 09:50:00,11.91,11.93,11.87,11.88,308503.0,11.0284,11.0469,10.9913,11.0006,308503.0
2023-12-12 10:00:00,11.88,11.91,11.86,11.91,216749.0,11.0006,11.0284,10.9821,11.0284,216749.0
2023-12-12 10:10:00,11.91,11.91,11.87,11.88,212183.0,11.0284,11.0284,10.9913,11.0006,212183.0
2023-12-12 10:20:00,11.88,11.91,11.86,11.9,291324.0,11.0006,11.0284,10.9821,11.0191,291324.0
2023-12-12 10:30:00,11.89,11.92,11.88,11.91,470432.0,11.0098,11.0376,11.0006,11.0284,470432.0
2023-12-12 10:40:00,11.91,11.94,11.9,11.93,308056.0,11.0284,11.0561,11.0191,11.0469,308056.0
2023-12-12 10:50:00,11.92,11.94,11.9,11.94,342498.0,11.0376,11.0561,11.0191,11.0561,342498.0
2023-12-12 11:00:00,11.93,11.93,11.89,11.9,254952.0,11.0469,11.0469,11.0098,11.0191,254952.0
2023-12-12 11:10:00,11.9,11.92,11.89,11.91,172689.0,11.0191,11.0376,11.0098,11.0284,172689.0
2023-12-12 11:20:00,11.91,11.91,11.87,11.9,196089.0,11.0284,11.0284,10.9913,11.0191,196089.0
2023-12-12 11:30:00,11.9,11.9,11.88,11.88,82313.0,11.0191,11.0191,11.0006,11.0006,82313.0
2023-12-12 11:40:00,11.88,11.9,11.87,11.9,260976.0,11.0006,11.0191,10.9913,11.0191,260976.0
2023-12-12 11:50:00,11.9,11.92,11.89,11.92,266414.0,11.0191,11.0376,11.0098,11.0376,266414.0
2023-12-12 12:00:00,11.92,11.92,11.88,11.88,307655.0,11.0376,11.0376,11.0006,11.0006,307655.0
2023-12-12 12:10:00,11.89,11.91,11.87,11.9,245939.0,11.0098,11.0284,10.9913,11.0191,245939.0
2023-12-12 12:20:00,11.9,11.92,11.89,11.91,207161.0,11.0191,11.0376,11.0098,11.0284,207161.0
2023-12-12 12:30:00,11.91,11.93,11.9,11.92,150024.0,11.0284,11.0469,11.0191,11.0376,150024.0
2023-12-12 12:40:00,11.92,11.92,11.9,11.91,120346.0,11.0376,11.0376,11.0191,11.0284,120346.0
2023-12-12 12:50:00,11.91,11.91,11.88,11.88,110290.0,11.0284,11.0284,11.0006,11.0006,110290.0
2023-12-12 13:00:00,11.88,11.92,11.88,11.9,272972.0,11.0006,11.0376,11.0006,11.0191,272972.0
2023-12-12 13:10:00,11.9,11.91,11.88,11.89,826979.0,11.0191,11.0284,11.0006,11.0098,826979.0
2023-12-12 13:20:00,11.88,11.9,11.87,11.9,273607.0,11.0006,11.0191,10.9913,11.0191,273607.0
2023-12-12 13:30:00,11.89,11.9,11.88,11.89,82293.0,11.0098,11.0191,11.0006,11.0098,82293.0
2023-12-12 13:40:00,11.88,11.89,11.87,11.87,220130.0,11.0006,11.0098,10.9913,10.9913,220130.0
2023-12-12 13:50:00,11.87,11.89,11.87,11.87,151165.0,10.9913,11.0098,10.9913,10.9913,151165.0
2023-12-12 14:00:00,11.88,11.88,11.85,11.86,149728.0,11.0006,11.0006,10.9728,10.9821,149728.0
2023-12-12 14:10:00,11.86,11.88,11.85,11.88,81574.0,10.9821,11.0006,10.9728,11.0006,81574.0
2023-12-12 14:20:00,11.88,11.89,11.87,11.87,131003.0,11.0006,11.0098,10.9913,10.9913,131003.0
2023-12-12 14:30:00,11.88,11.89,11.87,11.89,142852.0,11.0006,11.0098,10.9913,11.0098,142852.0
2023-12-12 14:40:00,11.89,11.89,11.86,11.87,299938.0,11.0098,11.0098,10.9821,10.9913,299938.0
2023-12-12 14:50:00,11.87,11.88,11.86,11.88,463501.0,10.9913,11.0006,10.9821,11.0006,463501.0
2023-12-12 15:00:00,11.88,11.89,11.87,11.88,275542.0,11.0006,11.0098,10.9913,11.0006,275542.0
2023-12-12 15:10:00,11.88,11.89,11.87,11.88,120560.0,11.0006,11.0098,10.9913,11.0006,120560.0
2023-12-12 15:20:00,11.88,11.88,11.87,11.88,138400.0,11.0006,11.0006,10.9913,11.0006,138400.0
2023-12-12 15:30:00,11.88,11.88,11.84,11.84,311134.0,11.0006,11.0006,10.9635,10.9635,311134.0
2023-12-12 15:40:00,11.84,11.85,11.82,11.84,721105.0,10.9635,10.9728,10.945,10.9635,721105.0
2023-12-12 15:50:00,11.83,11.84,11.82,11.84,979505.0,10.9543,10.9635,10.945,10.9635,979505.0
2023-12-13 09:30:00,11.89,11.89,11.77,11.82,457187.0,11.0098,11.0098,10.8987,10.945,457187.0
2023-12-13 09:40:00,11.82,11.86,11.81,11.82,348640.0,10.945,10.9821,10.9358,10.945,348640.0
2023-12-13 09:50:00,11.82,11.86,11.81,11.84,231115.0,10.945,10.9821,10.9358,10.9635,231115.0
2023-12-13 10:00:00,11.84,11.88,11.83,11.87,390567.0,10.9635,11.0006,10.9543,10.9913,390567.0
2023-12-13 10:10:00,11.87,11.88,11.84,11.87,277182.0,10.9913,11.0006,10.9635,10.9913,277182.0
2023-12-13 10:20:00,11.87,11.91,11.86,11.9,310174.0,10.9913,11.0284,10.9821,11.0191,310174.0
2023-12-13 10:30:00,11.9,11.9,11.85,11.87,287584.0,11.0191,11.0191,10.9728,10.9913,287584.0
2023-12-13 10:40:00,11.87,11.87,11.84,11.85,427471.0,10.9913,10.9913,10.9635,10.9728,427471.0
2023-12-13 10:50:00,11.86,11.87,11.84,11.86,355375.0,10.9821,10.9913,10.9635,10.9821,355375.0
2023-12-13 11:00:00,11.86,11.87,11.85,11.86,203535.0,10.9821,10.9913,10.9728,10.9821,203535.0
2023-12-13 11:10:00,11.86,11.87,11.85,11.87,235914.0,10.9821,10.9913,10.9728,10.9913,235914.0
2023-12-13 11:20:00,11.87,11.88,11.86,11.87,225252.0,10.9913,11.0006,10.9821,10.9913,225252.0
2023-12-13 11:30:00,11.87,11.88,11.84,11.87,332645.0,10.9913,11.0006,10.9635,10.9913,332645.0
2023-12-13 11:40:00,11.86,11.87,11.84,11.86,157770.0,10.9821,10.9913,10.9635,10.9821,157770.0
2023-12-13 11:50:00,11.86,11.87,11.85,11.86,197784.0,10.9821,10.9913,10.9728,10.9821,197784.0
2023-12-13 12:00:00,11.87,11.88,11.86,11.87,152038.0,10.9913,11.0006,10.9821,10.9913,152038.0
2023-12-13 12:10:00,11.87,11.88,11.85,11.86,121843.0,10.9913,11.0006,10.9728,10.9821,121843.0
2023-12-13 12:20:00,11.85,11.86,11.84,11.85,142574.0,10.9728,10.9821,10.9635,10.9728,142574.0
2023-12-13 12:30:00,11.85,11.85,11.83,11.85,126679.0,10.9728,10.9728,10.9543,10.9728,126679.0
2023-12-13 12:40:00,11.85,11.86,11.84,11.85,200076.0,10.9728,10.9821,10.9635,10.9728,200076.0
2023-12-13 12:50:00,11.84,11.87,11.84,11.86,124510.0,10.9635,10.9913,10.9635,10.9821,124510.0
2023-12-13 13:00:00,11.86,11.86,11.84,11.85,140553.0,10.9821,10.9821,10.9635,10.9728,140553.0
2023-12-13 13:10:00,11.85,11.85,11.82,11.85,148871.0,10.9728,10.9728,10.945,10.9728,148871.0
2023-12-13 13:20:00,11.84,11.85,11.82,11.85,113731.0,10.9635,10.9728,10.945,10.9728,113731.0
2023-12-13 13:30:00,11.85,11.85,11.83,11.84,89483.0,10.9728,10.9728,10.9543,10.9635,89483.0
2023-12-13 13:40:00,11.83,11.84,11.82,11.83,139853.0,10.9543,10.9635,10.945,10.9543,139853.0
2023-12-13 13:50:00,11.83,11.84,11.82,11.84,109517.0,10.9543,10.9635,10.945,10.9635,109517.0
2023-12-13 14:00:00,11.84,12.0,11.84,11.99,493206.0,10.9635,11.1117,10.9635,11.1024,493206.0
2023-12-13 14:10:00,11.99,12.04,11.97,12.01,592825.0,11.1024,11.1487,11.0839,11.121,592825.0
2023-12-13 14:20:00,12.01,12.04,12.0,12.03,394993.0,11.121,11.1487,11.1117,11.1395,394993.0
2023-12-13 14:30:00,12.04,12.12,12.02,12.12,529594.0,11.1487,11.2228,11.1302,11.2228,529594.0
2023-12-13 14:40:00,12.12,12.2,12.11,12.19,811698.0,11.2228,11.2969,11.2136,11.2876,811698.0
2023-12-13 14:50:00,12.19,12.25,12.18,12.23,640491.0,11.2876,11.3432,11.2784,11.3247,640491.0
2023-12-13 15:00:00,12.24,12.35,12.23,12.32,1596512.0,11.3339,11.4358,11.3247,11.408,1596512.0
2023-12-13 15:10:00,12.32,12.32,12.27,12.29,697157.0,11.408,11.408,11.3617,11.3802,697157.0
2023-12-13 15:20:00,12.28,12.3,12.2,12.21,1140550.0,11.371,11.3895,11.2969,11.3062,1140550.0
2023-12-13 15:30:00,12.21,12.28,12.19,12.28,1546241.0,11.3062,11.371,11.2876,11.371,1546241.0
2023-12-13 15:40:00,12.28,12.32,12.27,12.3,708274.0,11.371,11.408,11.3617,11.3895,708274.0
2023-12-13 15:50:00,12.3,12.34,12.28,12.34,2242277.0,11.3895,11.4265,11.371,11.4265,2242277.0
2023-12-14 09:30:00,12.67,12.9,12.67,12.77,1843808.0,11.7321,11.9451,11.7321,11.8247,1843808.0
2023-12-14 09:40:00,12.77,13.01,12.76,12.89,1329662.0,11.8247,12.0469,11.8154,11.9358,1329662.0
2023-12-14 09:50:00,12.9,12.94,12.85,12.94,1271148.0,11.9451,11.9821,11.8988,11.9821,1271148.0
2023-12-14 10:00:00,12.94,12.98,12.87,12.87,1125512.0,11.9821,12.0192,11.9173,11.9173,1125512.0
2023-12-14 10:10:00,12.88,12.88,12.74,12.79,1698122.0,11.9266,11.9266,11.7969,11.8432,1698122.0
2023-12-14 10:20:00,12.79,12.92,12.78,12.92,992544.0,11.8432,11.9636,11.834,11.9636,992544.0
2023-12-14 10:30:00,12.91,12.97,12.9,12.92,907693.0,11.9543,12.0099,11.9451,11.9636,907693.0
2023-12-14 10:40:00,12.92,12.92,12.87,12.88,865800.0,11.9636,11.9636,11.9173,11.9266,865800.0
2023-12-14 10:50:00,12.88,12.91,12.87,12.91,797693.0,11.9266,11.9543,11.9173,11.9543,797693.0
2023-12-14 11:00:00,12.91,12.95,12.9,12.91,794639.0,11.9543,11.9914,11.9451,11.9543,794639.0
2023-12-14 11:10:00,12.91,12.93,12.88,12.92,811449.0,11.9543,11.9729,11.9266,11.9636,811449.0
2023-12-14 11:20:00,12.92,12.98,12.91,12.97,541443.0,11.9636,12.0192,11.9543,12.0099,541443.0
2023-12-14 11:30:00,12.97,13.01,12.96,12.99,704685.0,12.0099,12.0469,12.0006,12.0284,704685.0
2023-12-14 11:40:00,12.98,13.01,12.97,12.98,366456.0,12.0192,12.0469,12.0099,12.0192,366456.0
2023-12-14 11:50:00,12.98,13.01,12.97,13.0,547571.0,12.0192,12.0469,12.0099,12.0377,547571.0
2023-12-14 12:00:00,13.01,13.03,12.99,13.03,454232.0,12.0469,12.0655,12.0284,12.0655,454232.0
2023-12-14 12:10:00,13.03,13.05,13.01,13.04,518219.0,12.0655,12.084,12.0469,12.0747,518219.0
2023-12-14 12:20:00,13.04,13.06,13.02,13.05,556975.0,12.0747,12.0932,12.0562,12.084,556975.0
2023-12-14 12:30:00,13.05,13.12,13.04,13.09,826014.0,12.084,12.1488,12.0747,12.121,826014.0
2023-12-14 12:40:00,13.09,13.09,13.06,13.09,612872.0,12.121,12.121,12.0932,12.121,612872.0
2023-12-14 12:50:00,13.08,13.1,13.02,13.03,597491.0,12.1118,12.1303,12.0562,12.0655,597491.0
2023-12-14 13:00:00,13.03,13.03,12.99,13.02,627444.0,12.0655,12.0655,12.0284,12.0562,627444.0
2023-12-14 13:10:00,13.02,13.11,13.01,13.1,472295.0,12.0562,12.1395,12.0469,12.1303,472295.0
2023-12-14 13:20:00,13.11,13.11,13.03,13.04,624090.0,12.1395,12.1395,12.0655,12.0747,624090.0
2023-12-14 13:30:00,13.04,13.07,13.03,13.04,1534546.0,12.0747,12.1025,12.0655,12.0747,1534546.0
2023-12-14 13:40:00,13.04,13.05,13.0,13.01,613211.0,12.0747,12.084,12.0377,12.0469,613211.0
2023-12-14 13:50:00,13.0,13.02,12.96,13.01,872857.0,12.0377,12.0562,12.0006,12.0469,872857.0
2023-12-14 14:00:00,13.01,13.07,13.0,13.07,727084.0,12.0469,12.1025,12.0377,12.1025,727084.0
2023-12-14 14:10:00,13.07,13.11,13.06,13.11,693500.0,12.1025,12.1395,12.0932,12.1395,693500.0
2023-12-14 14:20:00,13.11,13.12,13.1,13.1,597597.0,12.1395,12.1488,12.1303,12.1303,597597.0
2023-12-14 14:30:00,13.11,13.11,13.08,13.09,595019.0,12.1395,12.1395,12.1118,12.121,595019.0
2023-12-14 14:40:00,13.09,13.12,13.09,13.12,499826.0,12.121,12.1488,12.121,12.1488,499826.0
2023-12-14 14:50:00,13.12,13.16,13.11,13.15,821120.0,12.1488,12.1858,12.1395,12.1766,821120.0
2023-12-14 15:00:00,13.15,13.18,13.13,13.18,1102660.0,12.1766,12.2044,12.1581,12.2044,1102660.0
2023-12-14 15:10:00,13.18,13.2,13.18,13.2,644553.0,12.2044,12.2229,12.2044,12.2229,644553.0
2023-12-14 15:20:00,13.2,13.24,13.19,13.2,1359099.0,12.2229,12.2599,12.2136,12.2229,1359099.0
2023-12-14 15:30:00,13.21,13.23,13.19,13.2,2057616.0,12.2321,12.2507,12.2136,12.2229,2057616.0
2023-12-14 15:40:00,13.2,13.2,13.14,13.15,1187788.0,12.2229,12.2229,12.1673,12.1766,1187788.0
2023-12-14 15:50:00,13.14,13.21,13.14,13.2,2799185.0,12.1673,12.2321,12.1673,12.2229,2799185.0
2023-12-15 09:30:00,13.04,13.22,12.94,12.96,2423188.0,12.2203,12.3889,12.1265,12.1453,2423188.0
2023-12-15 09:40:00,12.95,13.02,12.92,13.0,337180.0,12.1359,12.2015,12.1078,12.1828,337180.0
2023-12-15 09:50:00,13.0,13.01,12.93,12.98,810003.0,12.1828,12.1921,12.1172,12.164,810003.0
2023-12-15 10:00:00,12.98,13.02,12.97,12.99,395662.0,12.164,12.2015,12.1547,12.1734,395662.0
2023-12-15 10:10:00,12.98,12.99,12.94,12.95,633661.0,12.164,12.1734,12.1265,12.1359,633661.0
2023-12-15 10:20:00,12.95,13.04,12.95,13.0,423492.0,12.1359,12.2203,12.1359,12.1828,423492.0
2023-12-15 10:30:00,13.0,13.0,12.94,12.96,460115.0,12.1828,12.1828,12.1265,12.1453,460115.0
2023-12-15 10:40:00,12.97,13.0,12.96,13.0,413628.0,12.1547,12.1828,12.1453,12.1828,413628.0
2023-12-15 10:50:00,12.99,13.02,12.98,13.0,426919.0,12.1734,12.2015,12.164,12.1828,426919.0
2023-12-15 11:00:00,13.0,13.03,12.94,12.95,354168.0,12.1828,12.2109,12.1265,12.1359,354168.0
2023-12-15 11:10:00,12.95,12.97,12.92,12.94,249051.0,12.1359,12.1547,12.1078,12.1265,249051.0
2023-12-15 11:20:00,12.94,12.95,12.92,12.93,297769.0,12.1265,12.1359,12.1078,12.1172,297769.0
2023-12-15 11:30:00,12.93,12.96,12.91,12.93,359027.0,12.1172,12.1453,12.0984,12.1172,359027.0
2023-12-15 11:40:00,12.93,12.94,12.91,12.92,330185.0,12.1172,12.1265,12.0984,12.1078,330185.0
2023-12-15 11:50:00,12.92,12.93,12.9,12.91,196593.0,12.1078,12.1172,12.0891,12.0984,196593.0
2023-12-15 12:00:00,12.92,12.93,12.9,12.91,442533.0,12.1078,12.1172,12.0891,12.0984,442533.0
2023-12-15 12:10:00,12.91,12.92,12.89,12.91,315348.0,12.0984,12.1078,12.0797,12.0984,315348.0
2023-12-15 12:20:00,12.9,12.93,12.9,12.92,275904.0,12.0891,12.1172,12.0891,12.1078,275904.0
2023-12-15 12:30:00,12.92,12.92,12.88,12.89,482150.0,12.1078,12.1078,12.0703,12.0797,482150.0
2023-12-15 12:40:00,12.89,12.9,12.86,12.89,327987.0,12.0797,12.0891,12.0516,12.0797,327987.0
2023-12-15 12:50:00,12.88,12.9,12.86,12.88,296162.0,12.0703,12.0891,12.0516,12.0703,296162.0
2023-12-15 13:00:00,12.88,12.88,12.85,12.86,350396.0,12.0703,12.0703,12.0422,12.0516,350396.0
2023-12-15 13:10:00,12.86,12.87,12.82,12.83,183983.0,12.0516,12.0609,12.0141,12.0235,183983.0
2023-12-15 13:20:00,12.83,12.84,12.82,12.83,336522.0,12.0235,12.0328,12.0141,12.0235,336522.0
2023-12-15 13:30:00,12.83,12.84,12.79,12.8,612712.0,12.0235,12.0328,11.986,11.9953,612712.0
2023-12-15 13:40:00,12.8,12.81,12.78,12.81,451447.0,11.9953,12.0047,11.9766,12.0047,451447.0
2023-12-15 13:50:00,12.81,12.82,12.8,12.81,390946.0,12.0047,12.0141,11.9953,12.0047,390946.0
2023-12-15 14:00:00,12.81,12.83,12.79,12.81,392434.0,12.0047,12.0235,11.986,12.0047,392434.0
2023-12-15 14:10:00,12.8,12.86,12.8,12.84,478577.0,11.9953,12.0516,11.9953,12.0328,478577.0
2023-12-15 14:20:00,12.84,12.86,12.83,12.86,173681.0,12.0328,12.0516,12.0235,12.0516,173681.0
2023-12-15 14:30:00,12.85,12.86,12.84,12.84,370466.0,12.0422,12.0516,12.0328,12.0328,370466.0
2023-12-15 14:40:00,12.84,12.87,12.83,12.85,333037.0,12.0328,12.0609,12.0235,12.0422,333037.0
2023-12-15 14:50:00,12.85,12.86,12.82,12.84,268222.0,12.0422,12.0516,12.0141,12.0328,268222.0
2023-12-15 15:00:00,12.84,12.84,12.82,12.83,167507.0,12.0328,12.0328,12.0141,12.0235,167507.0
2023-12-15 15:10:00,12.83,12.84,12.82,12.82,400560.0,12.0235,12.0328,12.0141,12.0141,400560.0
2023-12-15 15:20:00,12.82,12.85,12.82,12.83,343013.0,12.0141,12.0422,12.0141,12.0235,343013.0
2023-12-15 15:30:00,12.83,12.86,12.82,12.83,657973.0,12.0235,12.0516,12.0141,12.0235,657973.0
2023-12-15 15:40:00,12.83,12.83,12.8,12.83,548052.0,12.0235,12.0235,11.9953,12.0235,548052.0
2023-12-15 15:50:00,12.84,12.88,12.83,12.87,2427504.0,12.0328,12.0703,12.0235,12.0609,2427504.0
2023-12-18 09:30:00,12.99,13.0,12.77,12.87,785801.0,12.1734,12.1828,11.9672,12.0609,785801.0
2023-12-18 09:40:00,12.87,12.88,12.78,12.86,382322.0,12.0609,12.0703,11.9766,12.0516,382322.0
2023-12-18 09:50:00,12.85,12.86,12.73,12.75,286413.0,12.0422,12.0516,11.9297,11.9485,286413.0
2023-12-18 10:00:00,12.75,12.8,12.74,12.79,396640.0,11.9485,11.9953,11.9391,11.986,396640.0
2023-12-18 10:10:00,12.79,12.82,12.75,12.79,459365.0,11.986,12.0141,11.9485,11.986,459365.0
2023-12-18 10:20:00,12.79,12.81,12.75,12.76,595155.0,11.986,12.0047,11.9485,11.9579,595155.0
2023-12-18 10:30:00,12.77,12.82,12.75,12.77,374576.0,11.9672,12.0141,11.9485,11.9672,374576.0
2023-12-18 10:40:00,12.78,12.84,12.76,12.82,727142.0,11.9766,12.0328,11.9579,12.0141,727142.0
2023-12-18 10:50:00,12.82,12.82,12.75,12.79,341181.0,12.0141,12.0141,11.9485,11.986,341181.0
2023-12-18 11:00:00,12.79,12.79,12.74,12.77,354951.0,11.986,11.986,11.9391,11.9672,354951.0
2023-12-18 11:10:00,12.77,12.8,12.77,12.8,364990.0,11.9672,11.9953,11.9672,11.9953,364990.0
2023-12-18 11:20:00,12.79,12.81,12.77,12.79,381153.0,11.986,12.0047,11.9672,11.986,381153.0
2023-12-18 11:30:00,12.79,12.8,12.76,12.77,319117.0,11.986,11.9953,11.9579,11.9672,319117.0
2023-12-18 11:40:00,12.77,12.8,12.76,12.8,367796.0,11.9672,11.9953,11.9579,11.9953,367796.0
2023-12-18 11:50:00,12.79,12.81,12.77,12.78,361029.0,11.986,12.0047,11.9672,11.9766,361029.0
2023-12-18 12:00:00,12.79,12.81,12.76,12.78,357220.0,11.986,12.0047,11.9579,11.9766,357220.0
2023-12-18 12:10:00,12.78,12.79,12.76,12.77,210006.0,11.9766,11.986,11.9579,11.9672,210006.0
2023-12-18 12:20:00,12.77,12.77,12.74,12.77,219725.0,11.9672,11.9672,11.9391,11.9672,219725.0
2023-12-18 12:30:00,12.77,12.8,12.75,12.79,384569.0,11.9672,11.9953,11.9485,11.986,384569.0
2023-12-18 12:40:00,12.79,12.81,12.78,12.81,213887.0,11.986,12.0047,11.9766,12.0047,213887.0
2023-12-18 12:50:00,12.81,12.81,12.76,12.78,268168.0,12.0047,12.0047,11.9579,11.9766,268168.0
2023-12-18 13:00:00,12.79,12.79,12.74,12.76,288344.0,11.986,11.986,11.9391,11.9579,288344.0
2023-12-18 13:10:00,12.76,12.77,12.74,12.76,182005.0,11.9579,11.9672,11.9391,11.9579,182005.0
2023-12-18 13:20:00,12.76,12.77,12.74,12.75,135378.0,11.9579,11.9672,11.9391,11.9485,135378.0
2023-12-18 13:30:00,12.75,12.75,12.73,12.74,231474.0,11.9485,11.9485,11.9297,11.9391,231474.0
2023-12-18 13:40:00,12.74,12.75,12.73,12.75,82400.0,11.9391,11.9485,11.9297,11.9485,82400.0
2023-12-18 13:50:00,12.75,12.75,12.73,12.75,178856.0,11.9485,11.9485,11.9297,11.9485,178856.0
2023-12-18 14:00:00,12.75,12.75,12.72,12.73,115067.0,11.9485,11.9485,11.9204,11.9297,115067.0
2023-12-18 14:10:00,12.72,12.73,12.7,12.71,190881.0,11.9204,11.9297,11.9016,11.911,190881.0
2023-12-18 14:20:00,12.71,12.74,12.7,12.71,297078.0,11.911,11.9391,11.9016,11.911,297078.0
2023-12-18 14:30:00,12.71,12.71,12.68,12.69,287492.0,11.911,11.911,11.8829,11.8923,287492.0
2023-12-18 14:40:00,12.69,12.72,12.68,12.7,346382.0,11.8923,11.9204,11.8829,11.9016,346382.0
2023-12-18 14:50:00,12.71,12.72,12.7,12.7,167062.0,11.911,11.9204,11.9016,11.9016,167062.0
2023-12-18 15:00:00,12.71,12.72,12.69,12.71,254124.0,11.911,11.9204,11.8923,11.911,254124.0
2023-12-18 15:10:00,12.7,12.73,12.7,12.72,187731.0,11.9016,11.9297,11.9016,11.9204,187731.0
2023-12-18 15:20:00,12.72,12.74,12.71,12.71,223153.0,11.9204,11.9391,11.911,11.911,223153.0
2023-12-18 15:30:00,12.71,12.74,12.71,12.74,375762.0,11.911,11.9391,11.911,11.9391,375762.0
2023-12-18 15:40:00,12.74,12.74,12.72,12.74,396661.0,11.9391,11.9391,11.9204,11.9391,396661.0
2023-12-18 15:50:00,12.74,12.74,12.69,12.7,1516104.0,11.9391,11.9391,11.8923,11.9016,1516104.0
2023-12-19 09:30:00,12.7,12.79,12.61,12.75,547486.0,11.9016,11.986,11.8173,11.9485,547486.0
2023-12-19 09:40:00,12.75,12.82,12.73,12.81,419758.0,11.9485,12.0141,11.9297,12.0047,419758.0
2023-12-19 09:50:00,12.81,12.82,12.75,12.79,337898.0,12.0047,12.0141,11.9485,11.986,337898.0
2023-12-19 10:00:00,12.79,12.81,12.76,12.76,443014.0,11.986,12.0047,11.9579,11.9579,443014.0
2023-12-19 10:10:00,12.77,12.82,12.76,12.82,816214.0,11.9672,12.0141,11.9579,12.0141,816214.0
2023-12-19 10:20:00,12.81,12.83,12.77,12.78,453169.0,12.0047,12.0235,11.9672,11.9766,453169.0
2023-12-19 10:30:00,12.79,12.82,12.75,12.82,555722.0,11.986,12.0141,11.9485,12.0141,555722.0
2023-12-19 10:40:00,12.82,12.84,12.77,12.79,552012.0,12.0141,12.0328,11.9672,11.986,552012.0
2023-12-19 10:50:00,12.79,12.8,12.76,12.78,432661.0,11.986,11.9953,11.9579,11.9766,432661.0
2023-12-19 11:00:00,12.78,12.8,12.75,12.79,416560.0,11.9766,11.9953,11.9485,11.986,416560.0
2023-12-19 11:10:00,12.79,12.82,12.78,12.79,362255.0,11.986,12.0141,11.9766,11.986,362255.0
2023-12-19 11:20:00,12.79,12.82,12.76,12.76,424425.0,11.986,12.0141,11.9579,11.9579,424425.0
2023-12-19 11:30:00,12.76,12.77,12.72,12.76,372836.0,11.9579,11.9672,11.9204,11.9579,372836.0
2023-12-19 11:40:00,12.76,12.79,12.75,12.79,299709.0,11.9579,11.986,11.9485,11.986,299709.0
2023-12-19 11:50:00,12.78,12.8,12.76,12.78,294710.0,11.9766,11.9953,11.9579,11.9766,294710.0
2023-12-19 12:00:00,12.78,12.8,12.76,12.79,393357.0,11.9766,11.9953,11.9579,11.986,393357.0
2023-12-19 12:10:00,12.79,12.8,12.75,12.78,251625.0,11.986,11.9953,11.9485,11.9766,251625.0
2023-12-19 12:20:00,12.77,12.79,12.75,12.78,346005.0,11.9672,11.986,11.9485,11.9766,346005.0
2023-12-19 12:30:00,12.77,12.8,12.77,12.79,301886.0,11.9672,11.9953,11.9672,11.986,301886.0
2023-12-19 12:40:00,12.79,12.79,12.77,12.77,256304.0,11.986,11.986,11.9672,11.9672,256304.0
2023-12-19 12:50:00,12.78,12.81,12.77,12.79,501334.0,11.9766,12.0047,11.9672,11.986,501334.0
2023-12-19 13:00:00,12.79,12.82,12.78,12.79,262404.0,11.986,12.0141,11.9766,11.986,262404.0
2023-12-19 13:10:00,12.79,12.8,12.77,12.77,201359.0,11.986,11.9953,11.9672,11.9672,201359.0
2023-12-19 13:20:00,12.77,12.78,12.74,12.75,398388.0,11.9672,11.9766,11.9391,11.9485,398388.0
2023-12-19 13:30:00,12.75,12.78,12.74,12.76,361624.0,11.9485,11.9766,11.9391,11.9579,361624.0
2023-12-19 13:40:00,12.77,12.77,12.74,12.75,158830.0,11.9672,11.9672,11.9391,11.9485,158830.0
2023-12-19 13:50:00,12.76,12.77,12.73,12.76,280261.0,11.9579,11.9672,11.9297,11.9579,280261.0
2023-12-19 14:00:00,12.76,12.77,12.74,12.75,124281.0,11.9579,11.9672,11.9391,11.9485,124281.0
2023-12-19 14:10:00,12.74,12.76,12.73,12.76,212828.0,11.9391,11.9579,11.9297,11.9579,212828.0
2023-12-19 14:20:00,12.76,12.77,12.75,12.76,318787.0,11.9579,11.9672,11.9485,11.9579,318787.0
2023-12-19 14:30:00,12.76,12.77,12.75,12.75,152239.0,11.9579,11.9672,11.9485,11.9485,152239.0
2023-12-19 14:40:00,12.75,12.77,12.73,12.74,281554.0,11.9485,11.9672,11.9297,11.9391,281554.0
2023-12-19 14:50:00,12.74,12.76,12.73,12.75,404003.0,11.9391,11.9579,11.9297,11.9485,404003.0
2023-12-19 15:00:00,12.75,12.78,12.74,12.76,288347.0,11.9485,11.9766,11.9391,11.9579,288347.0
2023-12-19 15:10:00,12.76,12.77,12.75,12.77,209980.0,11.9579,11.9672,11.9485,11.9672,209980.0
2023-12-19 15:20:00,12.77,12.79,12.75,12.78,276472.0,11.9672,11.986,11.9485,11.9766,276472.0
2023-12-19 15:30:00,12.79,12.79,12.76,12.77,299649.0,11.986,11.986,11.9579,11.9672,299649.0
2023-12-19 15:40:00,12.77,12.79,12.76,12.77,637074.0,11.9672,11.986,11.9579,11.9672,637074.0
2023-12-19 15:50:00,12.78,12.78,12.74,12.77,632257.0,11.9766,11.9766,11.9391,11.9672,632257.0
2023-12-20 09:30:00,12.76,12.82,12.74,12.81,702271.0,11.9579,12.0141,11.9391,12.0047,702271.0
2023-12-20 09:40:00,12.81,12.85,12.76,12.82,394879.0,12.0047,12.0422,11.9579,12.0141,394879.0
2023-12-20 09:50:00,12.81,12.83,12.76,12.78,264179.0,12.0047,12.0235,11.9579,11.9766,264179.0
2023-12-20 10:00:00,12.79,12.85,12.78,12.84,447665.0,11.986,12.0422,11.9766,12.0328,447665.0
2023-12-20 10:10:00,12.84,12.84,12.79,12.79,334312.0,12.0328,12.0328,11.986,11.986,334312.0
2023-12-20 10:20:00,12.79,12.82,12.79,12.81,418769.0,11.986,12.0141,11.986,12.0047,418769.0
2023-12-20 10:30:00,12.81,12.85,12.8,12.82,411162.0,12.0047,12.0422,11.9953,12.0141,411162.0
2023-12-20 10:40:00,12.82,12.84,12.78,12.82,438834.0,12.0141,12.0328,11.9766,12.0141,438834.0
2023-12-20 10:50:00,12.83,12.85,12.81,12.83,335447.0,12.0235,12.0422,12.0047,12.0235,335447.0
2023-12-20 11:00:00,12.83,12.86,12.81,12.85,428286.0,12.0235,12.0516,12.0047,12.0422,428286.0
2023-12-20 11:10:00,12.86,12.88,12.85,12.86,519098.0,12.0516,12.0703,12.0422,12.0516,519098.0
2023-12-20 11:20:00,12.86,12.86,12.82,12.85,240924.0,12.0516,12.0516,12.0141,12.0422,240924.0
2023-12-20 11:30:00,12.85,12.86,12.81,12.85,400503.0,12.0422,12.0516,12.0047,12.0422,400503.0
2023-12-20 11:40:00,12.85,12.85,12.81,12.82,216821.0,12.0422,12.0422,12.0047,12.0141,216821.0
2023-12-20 11:50:00,12.82,12.84,12.81,12.84,164892.0,12.0141,12.0328,12.0047,12.0328,164892.0
2023-12-20 12:00:00,12.84,12.86,12.82,12.83,126520.0,12.0328,12.0516,12.0141,12.0235,126520.0
2023-12-20 12:10:00,12.82,12.84,12.82,12.83,80917.0,12.0141,12.0328,12.0141,12.0235,80917.0
2023-12-20 12:20:00,12.83,12.84,12.82,12.83,119477.0,12.0235,12.0328,12.0141,12.0235,119477.0
2023-12-20 12:30:00,12.83,12.84,12.82,12.83,285583.0,12.0235,12.0328,12.0141,12.0235,285583.0
2023-12-20 12:40:00,12.84,12.85,12.82,12.83,213168.0,12.0328,12.0422,12.0141,12.0235,213168.0
2023-12-20 12:50:00,12.83,12.83,12.81,12.81,89459.0,12.0235,12.0235,12.0047,12.0047,89459.0
2023-12-20 13:00:00,12.82,12.82,12.79,12.79,131576.0,12.0141,12.0141,11.986,11.986,131576.0
2023-12-20 13:10:00,12.79,12.81,12.78,12.8,124943.0,11.986,12.0047,11.9766,11.9953,124943.0
2023-12-20 13:20:00,12.79,12.8,12.76,12.78,178710.0,11.986,11.9953,11.9579,11.9766,178710.0
2023-12-20 13:30:00,12.78,12.8,12.77,12.78,86202.0,11.9766,11.9953,11.9672,11.9766,86202.0
2023-12-20 13:40:00,12.79,12.79,12.77,12.79,124382.0,11.986,11.986,11.9672,11.986,124382.0
2023-12-20 13:50:00,12.79,12.79,12.75,12.75,174182.0,11.986,11.986,11.9485,11.9485,174182.0
2023-12-20 14:00:00,12.76,12.77,12.74,12.76,334827.0,11.9579,11.9672,11.9391,11.9579,334827.0
2023-12-20 14:10:00,12.76,12.79,12.76,12.78,153731.0,11.9579,11.986,11.9579,11.9766,153731.0
2023-12-20 14:20:00,12.79,12.79,12.76,12.77,225682.0,11.986,11.986,11.9579,11.9672,225682.0
2023-12-20 14:30:00,12.77,12.78,12.7,12.71,367803.0,11.9672,11.9766,11.9016,11.911,367803.0
2023-12-20 14:40:00,12.7,12.73,12.67,12.68,441274.0,11.9016,11.9297,11.8735,11.8829,441274.0
2023-12-20 14:50:00,12.68,12.69,12.58,12.61,600477.0,11.8829,11.8923,11.7892,11.8173,600477.0
2023-12-20 15:00:00,12.6,12.62,12.52,12.54,502752.0,11.8079,11.8267,11.7329,11.7517,502752.0
2023-12-20 15:10:00,12.54,12.63,12.54,12.62,641690.0,11.7517,11.836,11.7517,11.8267,641690.0
2023-12-20 15:20:00,12.62,12.63,12.54,12.54,471498.0,11.8267,11.836,11.7517,11.7517,471498.0
2023-12-20 15:30:00,12.54,12.58,12.54,12.54,589087.0,11.7517,11.7892,11.7517,11.7517,589087.0
2023-12-20 15:40:00,12.54,12.58,12.54,12.57,733053.0,11.7517,11.7892,11.7517,11.7798,733053.0
2023-12-20 15:50:00,12.57,12.59,12.47,12.47,1634366.0,11.7798,11.7985,11.6861,11.6861,1634366.0
2023-12-21 09:30:00,12.61,12.64,12.57,12.63,590070.0,11.8173,11.8454,11.7798,11.836,590070.0
2023-12-21 09:40:00,12.63,12.66,12.57,12.63,518023.0,11.836,11.8641,11.7798,11.836,518023.0
2023-12-21 09:50:00,12.63,12.63,12.59,12.63,354619.0,11.836,11.836,11.7985,11.836,354619.0
2023-12-21 10:00:00,12.63,12.64,12.59,12.61,934719.0,11.836,11.8454,11.7985,11.8173,934719.0
2023-12-21 10:10:00,12.61,12.69,12.61,12.66,479348.0,11.8173,11.8923,11.8173,11.8641,479348.0
2023-12-21 10:20:00,12.66,12.69,12.62,12.65,531988.0,11.8641,11.8923,11.8267,11.8548,531988.0
2023-12-21 10:30:00,12.65,12.68,12.62,12.62,457259.0,11.8548,11.8829,11.8267,11.8267,457259.0
2023-12-21 10:40:00,12.62,12.65,12.6,12.61,360882.0,11.8267,11.8548,11.8079,11.8173,360882.0
2023-12-21 10:50:00,12.62,12.64,12.6,12.62,426118.0,11.8267,11.8454,11.8079,11.8267,426118.0
2023-12-21 11:00:00,12.63,12.64,12.59,12.61,297202.0,11.836,11.8454,11.7985,11.8173,297202.0
2023-12-21 11:10:00,12.61,12.62,12.59,12.61,314715.0,11.8173,11.8267,11.7985,11.8173,314715.0
2023-12-21 11:20:00,12.61,12.65,12.6,12.64,363068.0,11.8173,11.8548,11.8079,11.8454,363068.0
2023-12-21 11:30:00,12.64,12.64,12.59,12.6,301616.0,11.8454,11.8454,11.7985,11.8079,301616.0
2023-12-21 11:40:00,12.6,12.62,12.59,12.6,259356.0,11.8079,11.8267,11.7985,11.8079,259356.0
2023-12-21 11:50:00,12.61,12.61,12.56,12.57,268134.0,11.8173,11.8173,11.7704,11.7798,268134.0
2023-12-21 12:00:00,12.56,12.58,12.52,12.53,310483.0,11.7704,11.7892,11.7329,11.7423,310483.0
2023-12-21 12:10:00,12.53,12.56,12.52,12.55,329136.0,11.7423,11.7704,11.7329,11.7611,329136.0
2023-12-21 12:20:00,12.55,12.57,12.53,12.53,308271.0,11.7611,11.7798,11.7423,11.7423,308271.0
2023-12-21 12:30:00,12.54,12.57,12.52,12.54,336255.0,11.7517,11.7798,11.7329,11.7517,336255.0
2023-12-21 12:40:00,12.54,12.57,12.53,12.53,401354.0,11.7517,11.7798,11.7423,11.7423,401354.0
2023-12-21 12:50:00,12.54,12.54,12.51,12.52,262260.0,11.7517,11.7517,11.7236,11.7329,262260.0
2023-12-21 13:00:00,12.52,12.53,12.5,12.52,215810.0,11.7329,11.7423,11.7142,11.7329,215810.0
2023-12-21 13:10:00,12.51,12.53,12.49,12.5,317772.0,11.7236,11.7423,11.7048,11.7142,317772.0
2023-12-21 13:20:00,12.5,12.55,12.49,12.54,341427.0,11.7142,11.7611,11.7048,11.7517,341427.0
2023-12-21 13:30:00,12.54,12.56,12.53,12.53,197041.0,11.7517,11.7704,11.7423,11.7423,197041.0
2023-12-21 13:40:00,12.53,12.54,12.51,12.53,193243.0,11.7423,11.7517,11.7236,11.7423,193243.0
2023-12-21 13:50:00,12.53,12.55,12.52,12.54,199697.0,11.7423,11.7611,11.7329,11.7517,199697.0
2023-12-21 14:00:00,12.54,12.56,12.52,12.52,246060.0,11.7517,11.7704,11.7329,11.7329,246060.0
2023-12-21 14:10:00,12.52,12.54,12.5,12.54,337167.0,11.7329,11.7517,11.7142,11.7517,337167.0
2023-12-21 14:20:00,12.54,12.55,12.52,12.54,147488.0,11.7517,11.7611,11.7329,11.7517,147488.0
2023-12-21 14:30:00,12.54,12.55,12.53,12.54,177347.0,11.7517,11.7611,11.7423,11.7517,177347.0
2023-12-21 14:40:00,12.54,12.56,12.53,12.55,277109.0,11.7517,11.7704,11.7423,11.7611,277109.0
2023-12-21 14:50:00,12.55,12.57,12.53,12.55,259363.0,11.7611,11.7798,11.7423,11.7611,259363.0
2023-12-21 15:00:00,12.55,12.57,12.54,12.54,245966.0,11.7611,11.7798,11.7517,11.7517,245966.0
2023-12-21 15:10:00,12.54,12.56,12.53,12.55,228203.0,11.7517,11.7704,11.7423,11.7611,228203.0
2023-12-21 15:20:00,12.55,12.58,12.53,12.57,300279.0,11.7611,11.7892,11.7423,11.7798,300279.0
2023-12-21 15:30:00,12.58,12.6,12.56,12.59,385265.0,11.7892,11.8079,11.7704,11.7985,385265.0
2023-12-21 15:40:00,12.59,12.61,12.58,12.61,465321.0,11.7985,11.8173,11.7892,11.8173,465321.0
2023-12-21 15:50:00,12.61,12.64,12.6,12.63,927373.0,11.8173,11.8454,11.8079,11.836,927373.0
2023-12-22 09:30:00,12.74,12.81,12.66,12.79,428291.0,11.9391,12.0047,11.8641,11.986,428291.0
2023-12-22 09:40:00,12.79,12.79,12.73,12.75,377706.0,11.986,11.986,11.9297,11.9485,377706.0
2023-12-22 09:50:00,12.75,12.76,12.7,12.71,289022.0,11.9485,11.9579,11.9016,11.911,289022.0
2023-12-22 10:00:00,12.72,12.75,12.7,12.74,368757.0,11.9204,11.9485,11.9016,11.9391,368757.0
2023-12-22 10:10:00,12.74,12.74,12.68,12.69,288071.0,11.9391,11.9391,11.8829,11.8923,288071.0
2023-12-22 10:20:00,12.69,12.74,12.67,12.74,465190.0,11.8923,11.9391,11.8735,11.9391,465190.0
2023-12-22 10:30:00,12.73,12.74,12.69,12.7,211598.0,11.9297,11.9391,11.8923,11.9016,211598.0
2023-12-22 10:40:00,12.7,12.71,12.67,12.69,378286.0,11.9016,11.911,11.8735,11.8923,378286.0
2023-12-22 10:50:00,12.69,12.7,12.64,12.64,345079.0,11.8923,11.9016,11.8454,11.8454,345079.0
2023-12-22 11:00:00,12.63,12.67,12.61,12.65,461199.0,11.836,11.8735,11.8173,11.8548,461199.0
2023-12-22 11:10:00,12.65,12.67,12.65,12.67,174947.0,11.8548,11.8735,11.8548,11.8735,174947.0
2023-12-22 11:20:00,12.67,12.7,12.66,12.69,194982.0,11.8735,11.9016,11.8641,11.8923,194982.0
2023-12-22 11:30:00,12.69,12.71,12.67,12.68,178178.0,11.8923,11.911,11.8735,11.8829,178178.0
2023-12-22 11:40:00,12.68,12.68,12.64,12.65,204683.0,11.8829,11.8829,11.8454,11.8548,204683.0
2023-12-22 11:50:00,12.66,12.67,12.65,12.67,175324.0,11.8641,11.8735,11.8548,11.8735,175324.0
2023-12-22 12:00:00,12.66,12.68,12.65,12.66,186202.0,11.8641,11.8829,11.8548,11.8641,186202.0
2023-12-22 12:10:00,12.65,12.68,12.64,12.68,142562.0,11.8548,11.8829,11.8454,11.8829,142562.0
2023-12-22 12:20:00,12.68,12.7,12.67,12.7,133169.0,11.8829,11.9016,11.8735,11.9016,133169.0
2023-12-22 12:30:00,12.7,12.7,12.67,12.68,137957.0,11.9016,11.9016,11.8735,11.8829,137957.0
2023-12-22 12:40:00,12.68,12.71,12.67,12.7,144158.0,11.8829,11.911,11.8735,11.9016,144158.0
2023-12-22 12:50:00,12.7,12.72,12.68,12.69,236991.0,11.9016,11.9204,11.8829,11.8923,236991.0
2023-12-22 13:00:00,12.7,12.71,12.69,12.69,57859.0,11.9016,11.911,11.8923,11.8923,57859.0
2023-12-22 13:10:00,12.7,12.7,12.68,12.68,45438.0,11.9016,11.9016,11.8829,11.8829,45438.0
2023-12-22 13:20:00,12.68,12.69,12.66,12.68,132192.0,11.8829,11.8923,11.8641,11.8829,132192.0
2023-12-22 13:30:00,12.69,12.69,12.66,12.67,70833.0,11.8923,11.8923,11.8641,11.8735,70833.0
2023-12-22 13:40:00,12.66,12.68,12.65,12.68,133440.0,11.8641,11.8829,11.8548,11.8829,133440.0
2023-12-22 13:50:00,12.68,12.68,12.65,12.66,90980.0,11.8829,11.8829,11.8548,11.8641,90980.0
2023-12-22 14:00:00,12.65,12.67,12.63,12.66,201646.0,11.8548,11.8735,11.836,11.8641,201646.0
2023-12-22 14:10:00,12.66,12.66,12.61,12.63,296156.0,11.8641,11.8641,11.8173,11.836,296156.0
2023-12-22 14:20:00,12.63,12.64,12.58,12.59,384904.0,11.836,11.8454,11.7892,11.7985,384904.0
2023-12-22 14:30:00,12.59,12.63,12.57,12.62,306995.0,11.7985,11.836,11.7798,11.8267,306995.0
2023-12-22 14:40:00,12.62,12.66,12.61,12.63,255396.0,11.8267,11.8641,11.8173,11.836,255396.0
2023-12-22 14:50:00,12.63,12.66,12.63,12.66,226729.0,11.836,11.8641,11.836,11.8641,226729.0
2023-12-22 15:00:00,12.66,12.67,12.64,12.64,162671.0,11.8641,11.8735,11.8454,11.8454,162671.0
2023-12-22 15:10:00,12.64,12.65,12.63,12.65,162593.0,11.8454,11.8548,11.836,11.8548,162593.0
2023-12-22 15:20:00,12.65,12.66,12.64,12.66,140334.0,11.8548,11.8641,11.8454,11.8641,140334.0
2023-12-22 15:30:00,12.66,12.66,12.63,12.64,336628.0,11.8641,11.8641,11.836,11.8454,336628.0
2023-12-22 15:40:00,12.64,12.66,12.63,12.64,257800.0,11.8454,11.8641,11.836,11.8454,257800.0
2023-12-22 15:50:00,12.63,12.67,12.63,12.66,1463824.0,11.836,11.8735,11.836,11.8641,1463824.0
2023-12-26 09:30:00,12.67,12.68,12.6,12.65,538318.0,11.8735,11.8829,11.8079,11.8548,538318.0
2023-12-26 09:40:00,12.64,12.68,12.62,12.66,222925.0,11.8454,11.8829,11.8267,11.8641,222925.0
2023-12-26 09:50:00,12.65,12.7,12.63,12.7,184129.0,11.8548,11.9016,11.836,11.9016,184129.0
2023-12-26 10:00:00,12.7,12.76,12.69,12.75,408810.0,11.9016,11.9579,11.8923,11.9485,408810.0
2023-12-26 10:10:00,12.75,12.77,12.72,12.73,507909.0,11.9485,11.9672,11.9204,11.9297,507909.0
2023-12-26 10:20:00,12.73,12.75,12.71,12.75,176346.0,11.9297,11.9485,11.911,11.9485,176346.0
2023-12-26 10:30:00,12.75,12.77,12.74,12.75,270289.0,11.9485,11.9672,11.9391,11.9485,270289.0
2023-12-26 10:40:00,12.75,12.76,12.72,12.73,230621.0,11.9485,11.9579,11.9204,11.9297,230621.0
2023-12-26 10:50:00,12.73,12.74,12.71,12.73,218556.0,11.9297,11.9391,11.911,11.9297,218556.0
2023-12-26 11:00:00,12.73,12.75,12.72,12.75,228829.0,11.9297,11.9485,11.9204,11.9485,228829.0
2023-12-26 11:10:00,12.75,12.76,12.73,12.74,185603.0,11.9485,11.9579,11.9297,11.9391,185603.0
2023-12-26 11:20:00,12.74,12.75,12.73,12.73,139442.0,11.9391,11.9485,11.9297,11.9297,139442.0
2023-12-26 11:30:00,12.73,12.74,12.72,12.73,91474.0,11.9297,11.9391,11.9204,11.9297,91474.0
2023-12-26 11:40:00,12.73,12.74,12.72,12.73,111032.0,11.9297,11.9391,11.9204,11.9297,111032.0
2023-12-26 11:50:00,12.73,12.75,12.72,12.74,169700.0,11.9297,11.9485,11.9204,11.9391,169700.0
2023-12-26 12:00:00,12.75,12.76,12.74,12.75,222599.0,11.9485,11.9579,11.9391,11.9485,222599.0
2023-12-26 12:10:00,12.76,12.77,12.74,12.75,261952.0,11.9579,11.9672,11.9391,11.9485,261952.0
2023-12-26 12:20:00,12.75,12.78,12.75,12.77,136164.0,11.9485,11.9766,11.9485,11.9672,136164.0
2023-12-26 12:30:00,12.77,12.78,12.74,12.75,149570.0,11.9672,11.9766,11.9391,11.9485,149570.0
2023-12-26 12:40:00,12.76,12.77,12.75,12.77,73318.0,11.9579,11.9672,11.9485,11.9672,73318.0
2023-12-26 12:50:00,12.77,12.78,12.76,12.76,132705.0,11.9672,11.9766,11.9579,11.9579,132705.0
2023-12-26 13:00:00,12.76,12.8,12.76,12.78,151887.0,11.9579,11.9953,11.9579,11.9766,151887.0
2023-12-26 13:10:00,12.78,12.79,12.77,12.78,222732.0,11.9766,11.986,11.9672,11.9766,222732.0
2023-12-26 13:20:00,12.78,12.8,12.78,12.78,78331.0,11.9766,11.9953,11.9766,11.9766,78331.0
2023-12-26 13:30:00,12.78,12.8,12.78,12.8,63309.0,11.9766,11.9953,11.9766,11.9953,63309.0
2023-12-26 13:40:00,12.79,12.81,12.78,12.81,129239.0,11.986,12.0047,11.9766,12.0047,129239.0
2023-12-26 13:50:00,12.8,12.82,12.8,12.81,133760.0,11.9953,12.0141,11.9953,12.0047,133760.0
2023-12-26 14:00:00,12.81,12.83,12.8,12.83,177729.0,12.0047,12.0235,11.9953,12.0235,177729.0
2023-12-26 14:10:00,12.82,12.84,12.81,12.83,187128.0,12.0141,12.0328,12.0047,12.0235,187128.0
2023-12-26 14:20:00,12.83,12.83,12.81,12.82,87886.0,12.0235,12.0235,12.0047,12.0141,87886.0
2023-12-26 14:30:00,12.82,12.83,12.82,12.83,113021.0,12.0141,12.0235,12.0141,12.0235,113021.0
2023-12-26 14:40:00,12.83,12.83,12.8,12.83,485799.0,12.0235,12.0235,11.9953,12.0235,485799.0
2023-12-26 14:50:00,12.83,12.84,12.82,12.83,103632.0,12.0235,12.0328,12.0141,12.0235,103632.0
2023-12-26 15:00:00,12.83,12.85,12.81,12.84,146058.0,12.0235,12.0422,12.0047,12.0328,146058.0
2023-12-26 15:10:00,12.84,12.84,12.82,12.83,116269.0,12.0328,12.0328,12.0141,12.0235,116269.0
2023-12-26 15:20:00,12.83,12.85,12.82,12.85,133175.0,12.0235,12.0422,12.0141,12.0422,133175.0
2023-12-26 15:30:00,12.85,12.87,12.83,12.84,286524.0,12.0422,12.0609,12.0235,12.0328,286524.0
2023-12-26 15:40:00,12.84,12.86,12.83,12.85,282339.0,12.0328,12.0516,12.0235,12.0422,282339.0
2023-12-26 15:50:00,12.85,12.85,12.81,12.82,1224475.0,12.0422,12.0422,12.0047,12.0141,1224475.0
2023-12-27 09:30:00,12.76,12.78,12.64,12.77,763941.0,11.9579,11.9766,11.8454,11.9672,763941.0
2023-12-27 09:40:00,12.77,12.81,12.73,12.73,429847.0,11.9672,12.0047,11.9297,11.9297,429847.0
2023-12-27 09:50:00,12.74,12.75,12.71,12.74,511893.0,11.9391,11.9485,11.911,11.9391,511893.0
2023-12-27 10:00:00,12.73,12.8,12.73,12.79,973404.0,11.9297,11.9953,11.9297,11.986,973404.0
2023-12-27 10:10:00,12.79,12.8,12.76,12.76,427311.0,11.986,11.9953,11.9579,11.9579,427311.0
2023-12-27 10:20:00,12.76,12.79,12.75,12.79,377775.0,11.9579,11.986,11.9485,11.986,377775.0
2023-12-27 10:30:00,12.79,12.79,12.74,12.76,306405.0,11.986,11.986,11.9391,11.9579,306405.0
2023-12-27 10:40:00,12.75,12.77,12.73,12.76,428166.0,11.9485,11.9672,11.9297,11.9579,428166.0
2023-12-27 10:50:00,12.76,12.76,12.72,12.72,265666.0,11.9579,11.9579,11.9204,11.9204,265666.0
2023-12-27 11:00:00,12.72,12.75,12.71,12.74,588025.0,11.9204,11.9485,11.911,11.9391,588025.0
2023-12-27 11:10:00,12.73,12.77,12.71,12.77,675066.0,11.9297,11.9672,11.911,11.9672,675066.0
2023-12-27 11:20:00,12.76,12.78,12.74,12.76,617446.0,11.9579,11.9766,11.9391,11.9579,617446.0
2023-12-27 11:30:00,12.76,12.76,12.73,12.75,120735.0,11.9579,11.9579,11.9297,11.9485,120735.0
2023-12-27 11:40:00,12.74,12.77,12.74,12.77,131023.0,11.9391,11.9672,11.9391,11.9672,131023.0
2023-12-27 11:50:00,12.76,12.8,12.76,12.78,383496.0,11.9579,11.9953,11.9579,11.9766,383496.0
2023-12-27 12:00:00,12.78,12.8,12.77,12.79,163186.0,11.9766,11.9953,11.9672,11.986,163186.0
2023-12-27 12:10:00,12.8,12.81,12.79,12.79,195976.0,11.9953,12.0047,11.986,11.986,195976.0
2023-12-27 12:20:00,12.8,12.82,12.79,12.81,179341.0,11.9953,12.0141,11.986,12.0047,179341.0
2023-12-27 12:30:00,12.81,12.82,12.78,12.79,170633.0,12.0047,12.0141,11.9766,11.986,170633.0
2023-12-27 12:40:00,12.79,12.8,12.78,12.79,91964.0,11.986,11.9953,11.9766,11.986,91964.0
2023-12-27 12:50:00,12.79,12.81,12.79,12.8,120921.0,11.986,12.0047,11.986,11.9953,120921.0
2023-12-27 13:00:00,12.8,12.85,12.8,12.85,319558.0,11.9953,12.0422,11.9953,12.0422,319558.0
2023-12-27 13:10:00,12.84,12.86,12.83,12.84,214360.0,12.0328,12.0516,12.0235,12.0328,214360.0
2023-12-27 13:20:00,12.84,12.84,12.81,12.83,129447.0,12.0328,12.0328,12.0047,12.0235,129447.0
2023-12-27 13:30:00,12.83,12.84,12.82,12.84,69284.0,12.0235,12.0328,12.0141,12.0328,69284.0
2023-12-27 13:40:00,12.84,12.85,12.82,12.83,116002.0,12.0328,12.0422,12.0141,12.0235,116002.0
2023-12-27 13:50:00,12.83,12.83,12.79,12.79,120528.0,12.0235,12.0235,11.986,11.986,120528.0
2023-12-27 14:00:00,12.79,12.79,12.77,12.78,386842.0,11.986,11.986,11.9672,11.9766,386842.0
2023-12-27 14:10:00,12.78,12.79,12.76,12.78,277941.0,11.9766,11.986,11.9579,11.9766,277941.0
2023-12-27 14:20:00,12.79,12.8,12.78,12.79,248475.0,11.986,11.9953,11.9766,11.986,248475.0
2023-12-27 14:30:00,12.79,12.8,12.77,12.79,212197.0,11.986,11.9953,11.9672,11.986,212197.0
2023-12-27 14:40:00,12.79,12.79,12.77,12.78,138112.0,11.986,11.986,11.9672,11.9766,138112.0
2023-12-27 14:50:00,12.78,12.79,12.77,12.79,177369.0,11.9766,11.986,11.9672,11.986,177369.0
2023-12-27 15:00:00,12.79,12.81,12.78,12.79,192128.0,11.986,12.0047,11.9766,11.986,192128.0
2023-12-27 15:10:00,12.79,12.81,12.78,12.79,277815.0,11.986,12.0047,11.9766,11.986,277815.0
2023-12-27 15:20:00,12.79,12.8,12.77,12.77,97763.0,11.986,11.9953,11.9672,11.9672,97763.0
2023-12-27 15:30:00,12.77,12.8,12.77,12.79,308312.0,11.9672,11.9953,11.9672,11.986,308312.0
2023-12-27 15:40:00,12.79,12.8,12.76,12.77,326288.0,11.986,11.9953,11.9579,11.9672,326288.0
2023-12-27 15:50:00,12.77,12.81,12.75,12.81,920355.0,11.9672,12.0047,11.9485,12.0047,920355.0
2023-12-28 09:30:00,12.77,12.84,12.76,12.84,334709.0,11.9672,12.0328,11.9579,12.0328,334709.0
2023-12-28 09:40:00,12.84,12.85,12.78,12.81,234413.0,12.0328,12.0422,11.9766,12.0047,234413.0
2023-12-28 09:50:00,12.8,12.83,12.79,12.81,147368.0,11.9953,12.0235,11.986,12.0047,147368.0
2023-12-28 10:00:00,12.81,12.82,12.78,12.79,266572.0,12.0047,12.0141,11.9766,11.986,266572.0
2023-12-28 10:10:00,12.79,12.8,12.77,12.79,275863.0,11.986,11.9953,11.9672,11.986,275863.0
2023-12-28 10:20:00,12.79,12.82,12.79,12.79,319933.0,11.986,12.0141,11.986,11.986,319933.0
2023-12-28 10:30:00,12.79,12.81,12.78,12.79,278592.0,11.986,12.0047,11.9766,11.986,278592.0
2023-12-28 10:40:00,12.79,12.81,12.78,12.81,233497.0,11.986,12.0047,11.9766,12.0047,233497.0
2023-12-28 10:50:00,12.81,12.81,12.78,12.79,206977.0,12.0047,12.0047,11.9766,11.986,206977.0
2023-12-28 11:00:00,12.79,12.8,12.78,12.79,204932.0,11.986,11.9953,11.9766,11.986,204932.0
2023-12-28 11:10:00,12.8,12.8,12.78,12.78,70637.0,11.9953,11.9953,11.9766,11.9766,70637.0
2023-12-28 11:20:00,12.78,12.79,12.76,12.79,262811.0,11.9766,11.986,11.9579,11.986,262811.0
2023-12-28 11:30:00,12.79,12.79,12.77,12.79,81284.0,11.986,11.986,11.9672,11.986,81284.0
2023-12-28 11:40:00,12.79,12.8,12.78,12.79,67410.0,11.986,11.9953,11.9766,11.986,67410.0
2023-12-28 11:50:00,12.79,12.8,12.78,12.79,54938.0,11.986,11.9953,11.9766,11.986,54938.0
2023-12-28 12:00:00,12.79,12.81,12.78,12.8,117537.0,11.986,12.0047,11.9766,11.9953,117537.0
2023-12-28 12:10:00,12.81,12.82,12.79,12.81,159403.0,12.0047,12.0141,11.986,12.0047,159403.0
2023-12-28 12:20:00,12.81,12.83,12.81,12.81,118101.0,12.0047,12.0235,12.0047,12.0047,118101.0
2023-12-28 12:30:00,12.81,12.82,12.8,12.82,102620.0,12.0047,12.0141,11.9953,12.0141,102620.0
2023-12-28 12:40:00,12.81,12.82,12.81,12.82,68343.0,12.0047,12.0141,12.0047,12.0141,68343.0
2023-12-28 12:50:00,12.81,12.82,12.8,12.82,119839.0,12.0047,12.0141,11.9953,12.0141,119839.0
2023-12-28 13:00:00,12.82,12.83,12.79,12.82,224308.0,12.0141,12.0235,11.986,12.0141,224308.0
2023-12-28 13:10:00,12.82,12.83,12.8,12.82,92731.0,12.0141,12.0235,11.9953,12.0141,92731.0
2023-12-28 13:20:00,12.82,12.84,12.82,12.83,81357.0,12.0141,12.0328,12.0141,12.0235,81357.0
2023-12-28 13:30:00,12.83,12.85,12.83,12.83,145470.0,12.0235,12.0422,12.0235,12.0235,145470.0
2023-12-28 13:40:00,12.83,12.83,12.8,12.82,98054.0,12.0235,12.0235,11.9953,12.0141,98054.0
2023-12-28 13:50:00,12.82,12.83,12.81,12.83,47306.0,12.0141,12.0235,12.0047,12.0235,47306.0
2023-12-28 14:00:00,12.82,12.83,12.81,12.82,76116.0,12.0141,12.0235,12.0047,12.0141,76116.0
2023-12-28 14:10:00,12.82,12.83,12.8,12.82,125672.0,12.0141,12.0235,11.9953,12.0141,125672.0
2023-12-28 14:20:00,12.82,12.82,12.81,12.81,50673.0,12.0141,12.0141,12.0047,12.0047,50673.0
2023-12-28 14:30:00,12.82,12.83,12.81,12.82,69846.0,12.0141,12.0235,12.0047,12.0141,69846.0
2023-12-28 14:40:00,12.82,12.82,12.79,12.8,199559.0,12.0141,12.0141,11.986,11.9953,199559.0
2023-12-28 14:50:00,12.8,12.81,12.8,12.8,67000.0,11.9953,12.0047,11.9953,11.9953,67000.0
2023-12-28 15:00:00,12.81,12.82,12.8,12.81,119793.0,12.0047,12.0141,11.9953,12.0047,119793.0
2023-12-28 15:10:00,12.81,12.81,12.78,12.81,210423.0,12.0047,12.0047,11.9766,12.0047,210423.0
2023-12-28 15:20:00,12.81,12.82,12.8,12.81,145457.0,12.0047,12.0141,11.9953,12.0047,145457.0
2023-12-28 15:30:00,12.81,12.82,12.8,12.82,180118.0,12.0047,12.0141,11.9953,12.0141,180118.0
2023-12-28 15:40:00,12.82,12.83,12.81,12.83,312916.0,12.0141,12.0235,12.0047,12.0235,312916.0
2023-12-28 15:50:00,12.82,12.83,12.8,12.81,834018.0,12.0141,12.0235,11.9953,12.0047,834018.0
2023-12-29 09:30:00,12.78,12.81,12.71,12.79,827603.0,11.9766,12.0047,11.911,11.986,827603.0
2023-12-29 09:40:00,12.8,12.8,12.75,12.79,210622.0,11.9953,11.9953,11.9485,11.986,210622.0
2023-12-29 09:50:00,12.79,12.81,12.77,12.81,128293.0,11.986,12.0047,11.9672,12.0047,128293.0
2023-12-29 10:00:00,12.81,12.81,12.78,12.79,222991.0,12.0047,12.0047,11.9766,11.986,222991.0
2023-12-29 10:10:00,12.78,12.81,12.76,12.8,327837.0,11.9766,12.0047,11.9579,11.9953,327837.0
2023-12-29 10:20:00,12.8,12.81,12.76,12.78,249883.0,11.9953,12.0047,11.9579,11.9766,249883.0
2023-12-29 10:30:00,12.78,12.79,12.77,12.79,282891.0,11.9766,11.986,11.9672,11.986,282891.0
2023-12-29 10:40:00,12.79,12.79,12.74,12.77,403729.0,11.986,11.986,11.9391,11.9672,403729.0
2023-12-29 10:50:00,12.77,12.78,12.73,12.75,385008.0,11.9672,11.9766,11.9297,11.9485,385008.0
2023-12-29 11:00:00,12.75,12.77,12.73,12.74,325758.0,11.9485,11.9672,11.9297,11.9391,325758.0
2023-12-29 11:10:00,12.74,12.75,12.69,12.73,372975.0,11.9391,11.9485,11.8923,11.9297,372975.0
2023-12-29 11:20:00,12.72,12.76,12.72,12.75,259176.0,11.9204,11.9579,11.9204,11.9485,259176.0
2023-12-29 11:30:00,12.74,12.76,12.73,12.75,169041.0,11.9391,11.9579,11.9297,11.9485,169041.0
2023-12-29 11:40:00,12.75,12.75,12.72,12.73,224386.0,11.9485,11.9485,11.9204,11.9297,224386.0
2023-12-29 11:50:00,12.73,12.75,12.71,12.75,230578.0,11.9297,11.9485,11.911,11.9485,230578.0
2023-12-29 12:00:00,12.75,12.76,12.71,12.72,199409.0,11.9485,11.9579,11.911,11.9204,199409.0
2023-12-29 12:10:00,12.72,12.73,12.71,12.73,128495.0,11.9204,11.9297,11.911,11.9297,128495.0
2023-12-29 12:20:00,12.72,12.74,12.7,12.71,274421.0,11.9204,11.9391,11.9016,11.911,274421.0
2023-12-29 12:30:00,12.71,12.74,12.7,12.73,245690.0,11.911,11.9391,11.9016,11.9297,245690.0
2023-12-29 12:40:00,12.74,12.76,12.73,12.73,196364.0,11.9391,11.9579,11.9297,11.9297,196364.0
2023-12-29 12:50:00,12.74,12.75,12.73,12.75,137623.0,11.9391,11.9485,11.9297,11.9485,137623.0
2023-12-29 13:00:00,12.75,12.75,12.72,12.74,203663.0,11.9485,11.9485,11.9204,11.9391,203663.0
2023-12-29 13:10:00,12.74,12.75,12.72,12.72,180935.0,11.9391,11.9485,11.9204,11.9204,180935.0
2023-12-29 13:20:00,12.73,12.74,12.72,12.74,96148.0,11.9297,11.9391,11.9204,11.9391,96148.0
2023-12-29 13:30:00,12.74,12.75,12.73,12.75,184411.0,11.9391,11.9485,11.9297,11.9485,184411.0
2023-12-29 13:40:00,12.74,12.75,12.73,12.75,80344.0,11.9391,11.9485,11.9297,11.9485,80344.0
2023-12-29 13:50:00,12.75,12.75,12.73,12.73,92971.0,11.9485,11.9485,11.9297,11.9297,92971.0
2023-12-29 14:00:00,12.74,12.74,12.72,12.73,164344.0,11.9391,11.9391,11.9204,11.9297,164344.0
2023-12-29 14:10:00,12.73,12.75,12.72,12.75,235251.0,11.9297,11.9485,11.9204,11.9485,235251.0
2023-12-29 14:20:00,12.75,12.77,12.74,12.75,186188.0,11.9485,11.9672,11.9391,11.9485,186188.0
2023-12-29 14:30:00,12.76,12.76,12.75,12.76,42179.0,11.9579,11.9579,11.9485,11.9579,42179.0
2023-12-29 14:40:00,12.75,12.76,12.74,12.75,136388.0,11.9485,11.9579,11.9391,11.9485,136388.0
2023-12-29 14:50:00,12.76,12.76,12.75,12.75,67727.0,11.9579,11.9579,11.9485,11.9485,67727.0
2023-12-29 15:00:00,12.76,12.76,12.74,12.76,321631.0,11.9579,11.9579,11.9391,11.9579,321631.0
2023-12-29 15:10:00,12.76,12.77,12.74,12.76,333049.0,11.9579,11.9672,11.9391,11.9579,333049.0
2023-12-29 15:20:00,12.76,12.77,12.73,12.75,350591.0,11.9579,11.9672,11.9297,11.9485,350591.0
2023-12-29 15:30:00,12.76,12.76,12.74,12.75,202332.0,11.9579,11.9579,11.9391,11.9485,202332.0
2023-12-29 15:40:00,12.76,12.77,12.73,12.73,558619.0,11.9579,11.9672,11.9297,11.9297,558619.0
2023-12-29 15:50:00,12.73,12.74,12.7,12.73,1727294.0,11.9297,11.9391,11.9016,11.9297,1727294.0
2024-01-02 09:30:00,12.69,12.74,12.64,12.68,903598.0,11.8923,11.9391,11.8454,11.8829,903598.0
2024-01-02 09:40:00,12.68,12.73,12.65,12.69,383052.0,11.8829,11.9297,11.8548,11.8923,383052.0
2024-01-02 09:50:00,12.69,12.76,12.67,12.74,533813.0,11.8923,11.9579,11.8735,11.9391,533813.0
2024-01-02 10:00:00,12.74,12.76,12.7,12.74,767561.0,11.9391,11.9579,11.9016,11.9391,767561.0
2024-01-02 10:10:00,12.74,12.77,12.7,12.75,422233.0,11.9391,11.9672,11.9016,11.9485,422233.0
2024-01-02 10:20:00,12.75,12.77,12.73,12.75,377964.0,11.9485,11.9672,11.9297,11.9485,377964.0
2024-01-02 10:30:00,12.75,12.75,12.7,12.74,482763.0,11.9485,11.9485,11.9016,11.9391,482763.0
2024-01-02 10:40:00,12.73,12.83,12.73,12.83,718848.0,11.9297,12.0235,11.9297,12.0235,718848.0
2024-01-02 10:50:00,12.83,12.84,12.79,12.81,268360.0,12.0235,12.0328,11.986,12.0047,268360.0
2024-01-02 11:00:00,12.81,12.85,12.8,12.82,343586.0,12.0047,12.0422,11.9953,12.0141,343586.0
2024-01-02 11:10:00,12.83,12.84,12.81,12.83,283124.0,12.0235,12.0328,12.0047,12.0235,283124.0
2024-01-02 11:20:00,12.83,12.87,12.82,12.85,388497.0,12.0235,12.0609,12.0141,12.0422,388497.0
2024-01-02 11:30:00,12.85,12.89,12.84,12.88,263394.0,12.0422,12.0797,12.0328,12.0703,263394.0
2024-01-02 11:40:00,12.88,12.9,12.85,12.9,244516.0,12.0703,12.0891,12.0422,12.0891,244516.0
2024-01-02 11:50:00,12.9,12.91,12.87,12.91,244566.0,12.0891,12.0984,12.0609,12.0984,244566.0
2024-01-02 12:00:00,12.91,12.92,12.88,12.9,133950.0,12.0984,12.1078,12.0703,12.0891,133950.0
2024-01-02 12:10:00,12.9,12.91,12.88,12.91,321947.0,12.0891,12.0984,12.0703,12.0984,321947.0
2024-01-02 12:20:00,12.91,12.93,12.89,12.91,249760.0,12.0984,12.1172,12.0797,12.0984,249760.0
2024-01-02 12:30:00,12.91,12.96,12.9,12.95,263879.0,12.0984,12.1453,12.0891,12.1359,263879.0
2024-01-02 12:40:00,12.95,12.96,12.92,12.94,244449.0,12.1359,12.1453,12.1078,12.1265,244449.0
2024-01-02 12:50:00,12.94,12.97,12.93,12.96,272423.0,12.1265,12.1547,12.1172,12.1453,272423.0
2024-01-02 13:00:00,12.96,12.96,12.92,12.93,141602.0,12.1453,12.1453,12.1078,12.1172,141602.0
2024-01-02 13:10:00,12.93,12.95,12.91,12.92,218461.0,12.1172,12.1359,12.0984,12.1078,218461.0
2024-01-02 13:20:00,12.92,12.93,12.92,12.93,103304.0,12.1078,12.1172,12.1078,12.1172,103304.0
2024-01-02 13:30:00,12.92,12.94,12.9,12.92,207988.0,12.1078,12.1265,12.0891,12.1078,207988.0
2024-01-02 13:40:00,12.92,12.94,12.91,12.94,105814.0,12.1078,12.1265,12.0984,12.1265,105814.0
2024-01-02 13:50:00,12.94,12.95,12.91,12.92,234439.0,12.1265,12.1359,12.0984,12.1078,234439.0
2024-01-02 14:00:00,12.91,12.92,12.89,12.92,201508.0,12.0984,12.1078,12.0797,12.1078,201508.0
2024-01-02 14:10:00,12.91,12.92,12.87,12.88,212790.0,12.0984,12.1078,12.0609,12.0703,212790.0
2024-01-02 14:20:00,12.88,12.88,12.86,12.87,99399.0,12.0703,12.0703,12.0516,12.0609,99399.0
2024-01-02 14:30:00,12.87,12.87,12.82,12.83,186331.0,12.0609,12.0609,12.0141,12.0235,186331.0
2024-01-02 14:40:00,12.83,12.84,12.8,12.81,339100.0,12.0235,12.0328,11.9953,12.0047,339100.0
2024-01-02 14:50:00,12.81,12.82,12.78,12.78,162755.0,12.0047,12.0141,11.9766,11.9766,162755.0
2024-01-02 15:00:00,12.78,12.8,12.77,12.79,237450.0,11.9766,11.9953,11.9672,11.986,237450.0
2024-01-02 15:10:00,12.79,12.8,12.76,12.79,202265.0,11.986,11.9953,11.9579,11.986,202265.0
2024-01-02 15:20:00,12.79,12.81,12.77,12.79,210032.0,11.986,12.0047,11.9672,11.986,210032.0
2024-01-02 15:30:00,12.79,12.81,12.78,12.78,234374.0,11.986,12.0047,11.9766,11.9766,234374.0
2024-01-02 15:40:00,12.79,12.8,12.77,12.79,386949.0,11.986,11.9953,11.9672,11.986,386949.0
2024-01-02 15:50:00,12.79,12.86,12.78,12.86,708549.0,11.986,12.0516,11.9766,12.0516,708549.0
2024-01-03 09:30:00,12.8,12.81,12.6,12.62,632987.0,11.9953,12.0047,11.8079,11.8267,632987.0
2024-01-03 09:40:00,12.62,12.63,12.53,12.58,1045260.0,11.8267,11.836,11.7423,11.7892,1045260.0
2024-01-03 09:50:00,12.57,12.64,12.57,12.58,329858.0,11.7798,11.8454,11.7798,11.7892,329858.0
2024-01-03 10:00:00,12.58,12.66,12.57,12.62,588718.0,11.7892,11.8641,11.7798,11.8267,588718.0
2024-01-03 10:10:00,12.62,12.62,12.58,12.58,273547.0,11.8267,11.8267,11.7892,11.7892,273547.0
2024-01-03 10:20:00,12.58,12.63,12.56,12.58,491156.0,11.7892,11.836,11.7704,11.7892,491156.0
2024-01-03 10:30:00,12.58,12.61,12.57,12.58,387601.0,11.7892,11.8173,11.7798,11.7892,387601.0
2024-01-03 10:40:00,12.58,12.59,12.51,12.54,864237.0,11.7892,11.7985,11.7236,11.7517,864237.0
2024-01-03 10:50:00,12.54,12.59,12.54,12.58,333374.0,11.7517,11.7985,11.7517,11.7892,333374.0
2024-01-03 11:00:00,12.58,12.65,12.57,12.64,745449.0,11.7892,11.8548,11.7798,11.8454,745449.0
2024-01-03 11:10:00,12.64,12.65,12.62,12.63,325196.0,11.8454,11.8548,11.8267,11.836,325196.0
2024-01-03 11:20:00,12.63,12.64,12.59,12.62,303500.0,11.836,11.8454,11.7985,11.8267,303500.0
2024-01-03 11:30:00,12.61,12.63,12.6,12.62,265804.0,11.8173,11.836,11.8079,11.8267,265804.0
2024-01-03 11:40:00,12.62,12.63,12.58,12.61,664319.0,11.8267,11.836,11.7892,11.8173,664319.0
2024-01-03 11:50:00,12.61,12.62,12.59,12.6,211482.0,11.8173,11.8267,11.7985,11.8079,211482.0
2024-01-03 12:00:00,12.6,12.61,12.58,12.59,144189.0,11.8079,11.8173,11.7892,11.7985,144189.0
2024-01-03 12:10:00,12.58,12.59,12.56,12.58,153331.0,11.7892,11.7985,11.7704,11.7892,153331.0
2024-01-03 12:20:00,12.57,12.59,12.56,12.58,204372.0,11.7798,11.7985,11.7704,11.7892,204372.0
2024-01-03 12:30:00,12.58,12.6,12.57,12.6,106404.0,11.7892,11.8079,11.7798,11.8079,106404.0
2024-01-03 12:40:00,12.6,12.62,12.58,12.61,258386.0,11.8079,11.8267,11.7892,11.8173,258386.0
2024-01-03 12:50:00,12.6,12.62,12.59,12.61,92797.0,11.8079,11.8267,11.7985,11.8173,92797.0
2024-01-03 13:00:00,12.61,12.63,12.61,12.62,94489.0,11.8173,11.836,11.8173,11.8267,94489.0
2024-01-03 13:10:00,12.62,12.65,12.61,12.63,165409.0,11.8267,11.8548,11.8173,11.836,165409.0
2024-01-03 13:20:00,12.64,12.64,12.63,12.63,100938.0,11.8454,11.8454,11.836,11.836,100938.0
2024-01-03 13:30:00,12.63,12.64,12.61,12.63,98657.0,11.836,11.8454,11.8173,11.836,98657.0
2024-01-03 13:40:00,12.63,12.64,12.61,12.63,153987.0,11.836,11.8454,11.8173,11.836,153987.0
2024-01-03 13:50:00,12.63,12.64,12.61,12.61,78144.0,11.836,11.8454,11.8173,11.8173,78144.0
2024-01-03 14:00:00,12.62,12.63,12.57,12.61,221081.0,11.8267,11.836,11.7798,11.8173,221081.0
2024-01-03 14:10:00,12.6,12.62,12.58,12.62,211373.0,11.8079,11.8267,11.7892,11.8267,211373.0
2024-01-03 14:20:00,12.61,12.65,12.59,12.65,205881.0,11.8173,11.8548,11.7985,11.8548,205881.0
2024-01-03 14:30:00,12.65,12.66,12.61,12.65,367881.0,11.8548,11.8641,11.8173,11.8548,367881.0
2024-01-03 14:40:00,12.65,12.67,12.63,12.63,285924.0,11.8548,11.8735,11.836,11.836,285924.0
2024-01-03 14:50:00,12.64,12.64,12.61,12.62,149225.0,11.8454,11.8454,11.8173,11.8267,149225.0
2024-01-03 15:00:00,12.62,12.62,12.56,12.57,186754.0,11.8267,11.8267,11.7704,11.7798,186754.0
2024-01-03 15:10:00,12.57,12.57,12.52,12.53,852130.0,11.7798,11.7798,11.7329,11.7423,852130.0
2024-01-03 15:20:00,12.54,12.54,12.49,12.51,291615.0,11.7517,11.7517,11.7048,11.7236,291615.0
2024-01-03 15:30:00,12.51,12.55,12.5,12.54,414686.0,11.7236,11.7611,11.7142,11.7517,414686.0
2024-01-03 15:40:00,12.54,12.55,12.5,12.5,406367.0,11.7517,11.7611,11.7142,11.7142,406367.0
2024-01-03 15:50:00,12.51,12.52,12.48,12.51,1309665.0,11.7236,11.7329,11.6955,11.7236,1309665.0
2024-01-04 09:30:00,12.5,12.66,12.48,12.64,602782.0,11.7142,11.8641,11.6955,11.8454,602782.0
2024-01-04 09:40:00,12.63,12.71,12.62,12.65,230602.0,11.836,11.911,11.8267,11.8548,230602.0
2024-01-04 09:50:00,12.65,12.72,12.65,12.71,172963.0,11.8548,11.9204,11.8548,11.911,172963.0
2024-01-04 10:00:00,12.71,12.72,12.67,12.71,500374.0,11.911,11.9204,11.8735,11.911,500374.0
2024-01-04 10:10:00,12.71,12.72,12.66,12.69,322329.0,11.911,11.9204,11.8641,11.8923,322329.0
2024-01-04 10:20:00,12.69,12.7,12.64,12.68,343674.0,11.8923,11.9016,11.8454,11.8829,343674.0
2024-01-04 10:30:00,12.68,12.71,12.67,12.7,271304.0,11.8829,11.911,11.8735,11.9016,271304.0
2024-01-04 10:40:00,12.7,12.71,12.68,12.7,199411.0,11.9016,11.911,11.8829,11.9016,199411.0
2024-01-04 10:50:00,12.7,12.73,12.68,12.71,211283.0,11.9016,11.9297,11.8829,11.911,211283.0
2024-01-04 11:00:00,12.71,12.74,12.71,12.71,173372.0,11.911,11.9391,11.911,11.911,173372.0
2024-01-04 11:10:00,12.72,12.75,12.71,12.74,161666.0,11.9204,11.9485,11.911,11.9391,161666.0
2024-01-04 11:20:00,12.74,12.76,12.71,12.72,225056.0,11.9391,11.9579,11.911,11.9204,225056.0
2024-01-04 11:30:00,12.72,12.77,12.72,12.75,282054.0,11.9204,11.9672,11.9204,11.9485,282054.0
2024-01-04 11:40:00,12.75,12.75,12.71,12.73,158449.0,11.9485,11.9485,11.911,11.9297,158449.0
2024-01-04 11:50:00,12.72,12.74,12.7,12.74,197662.0,11.9204,11.9391,11.9016,11.9391,197662.0
2024-01-04 12:00:00,12.73,12.74,12.7,12.71,321697.0,11.9297,11.9391,11.9016,11.911,321697.0
2024-01-04 12:10:00,12.71,12.76,12.71,12.76,234664.0,11.911,11.9579,11.911,11.9579,234664.0
2024-01-04 12:20:00,12.76,12.77,12.74,12.75,194005.0,11.9579,11.9672,11.9391,11.9485,194005.0
2024-01-04 12:30:00,12.75,12.75,12.71,12.71,97497.0,11.9485,11.9485,11.911,11.911,97497.0
2024-01-04 12:40:00,12.71,12.73,12.69,12.73,159754.0,11.911,11.9297,11.8923,11.9297,159754.0
2024-01-04 12:50:00,12.73,12.74,12.71,12.73,219350.0,11.9297,11.9391,11.911,11.9297,219350.0
2024-01-04 13:00:00,12.73,12.74,12.72,12.74,295737.0,11.9297,11.9391,11.9204,11.9391,295737.0
2024-01-04 13:10:00,12.74,12.75,12.73,12.74,136865.0,11.9391,11.9485,11.9297,11.9391,136865.0
2024-01-04 13:20:00,12.75,12.76,12.74,12.75,160041.0,11.9485,11.9579,11.9391,11.9485,160041.0
2024-01-04 13:30:00,12.75,12.75,12.72,12.74,200640.0,11.9485,11.9485,11.9204,11.9391,200640.0
2024-01-04 13:40:00,12.74,12.75,12.73,12.75,248611.0,11.9391,11.9485,11.9297,11.9485,248611.0
2024-01-04 13:50:00,12.75,12.77,12.74,12.77,340441.0,11.9485,11.9672,11.9391,11.9672,340441.0
2024-01-04 14:00:00,12.77,12.78,12.74,12.75,159222.0,11.9672,11.9766,11.9391,11.9485,159222.0
2024-01-04 14:10:00,12.74,12.75,12.73,12.74,113475.0,11.9391,11.9485,11.9297,11.9391,113475.0
2024-01-04 14:20:00,12.75,12.75,12.72,12.74,153667.0,11.9485,11.9485,11.9204,11.9391,153667.0
2024-01-04 14:30:00,12.74,12.75,12.73,12.74,226077.0,11.9391,11.9485,11.9297,11.9391,226077.0
2024-01-04 14:40:00,12.74,12.74,12.7,12.73,781428.0,11.9391,11.9391,11.9016,11.9297,781428.0
2024-01-04 14:50:00,12.73,12.75,12.72,12.73,148209.0,11.9297,11.9485,11.9204,11.9297,148209.0
2024-01-04 15:00:00,12.73,12.74,12.72,12.74,138126.0,11.9297,11.9391,11.9204,11.9391,138126.0
2024-01-04 15:10:00,12.74,12.74,12.72,12.74,287167.0,11.9391,11.9391,11.9204,11.9391,287167.0
2024-01-04 15:20:00,12.74,12.74,12.7,12.71,338281.0,11.9391,11.9391,11.9016,11.911,338281.0
2024-01-04 15:30:00,12.71,12.74,12.71,12.73,203125.0,11.911,11.9391,11.911,11.9297,203125.0
2024-01-04 15:40:00,12.73,12.73,12.71,12.71,443206.0,11.9297,11.9297,11.911,11.911,443206.0
2024-01-04 15:50:00,12.71,12.73,12.68,12.72,1798918.0,11.911,11.9297,11.8829,11.9204,1798918.0
2024-01-05 09:30:00,12.68,12.8,12.67,12.8,836118.0,11.8829,11.9953,11.8735,11.9953,836118.0
2024-01-05 09:40:00,12.8,12.83,12.76,12.82,624405.0,11.9953,12.0235,11.9579,12.0141,624405.0
2024-01-05 09:50:00,12.82,12.95,12.81,12.94,418624.0,12.0141,12.1359,12.0047,12.1265,418624.0
2024-01-05 10:00:00,12.94,13.05,12.94,13.01,966179.0,12.1265,12.2296,12.1265,12.1921,966179.0
2024-01-05 10:10:00,13.02,13.04,13.0,13.02,921664.0,12.2015,12.2203,12.1828,12.2015,921664.0
2024-01-05 10:20:00,13.02,13.08,13.01,13.06,899710.0,12.2015,12.2577,12.1921,12.239,899710.0
2024-01-05 10:30:00,13.07,13.09,13.05,13.07,595720.0,12.2484,12.2671,12.2296,12.2484,595720.0
2024-01-05 10:40:00,13.07,13.14,13.06,13.13,513722.0,12.2484,12.314,12.239,12.3046,513722.0
2024-01-05 10:50:00,13.13,13.16,13.11,13.13,958952.0,12.3046,12.3327,12.2859,12.3046,958952.0
2024-01-05 11:00:00,13.13,13.14,13.1,13.13,465224.0,12.3046,12.314,12.2765,12.3046,465224.0
2024-01-05 11:10:00,13.12,13.15,13.1,13.13,454370.0,12.2952,12.3233,12.2765,12.3046,454370.0
2024-01-05 11:20:00,13.12,13.14,13.07,13.09,702728.0,12.2952,12.314,12.2484,12.2671,702728.0
2024-01-05 11:30:00,13.08,13.1,13.06,13.09,239949.0,12.2577,12.2765,12.239,12.2671,239949.0
2024-01-05 11:40:00,13.09,13.1,13.05,13.09,341597.0,12.2671,12.2765,12.2296,12.2671,341597.0
2024-01-05 11:50:00,13.09,13.12,13.08,13.12,246950.0,12.2671,12.2952,12.2577,12.2952,246950.0
2024-01-05 12:00:00,13.12,13.12,13.06,13.06,216369.0,12.2952,12.2952,12.239,12.239,216369.0
2024-01-05 12:10:00,13.06,13.11,13.05,13.08,246021.0,12.239,12.2859,12.2296,12.2577,246021.0
2024-01-05 12:20:00,13.08,13.12,13.06,13.07,693068.0,12.2577,12.2952,12.239,12.2484,693068.0
2024-01-05 12:30:00,13.07,13.07,13.02,13.04,390822.0,12.2484,12.2484,12.2015,12.2203,390822.0
2024-01-05 12:40:00,13.04,13.06,13.03,13.04,155649.0,12.2203,12.239,12.2109,12.2203,155649.0
2024-01-05 12:50:00,13.04,13.06,13.02,13.03,291874.0,12.2203,12.239,12.2015,12.2109,291874.0
2024-01-05 13:00:00,13.03,13.03,12.99,13.01,1048717.0,12.2109,12.2109,12.1734,12.1921,1048717.0
2024-01-05 13:10:00,13.01,13.01,12.98,12.99,340354.0,12.1921,12.1921,12.164,12.1734,340354.0
2024-01-05 13:20:00,12.99,13.07,12.98,13.07,379576.0,12.1734,12.2484,12.164,12.2484,379576.0
2024-01-05 13:30:00,13.07,13.1,13.06,13.1,313647.0,12.2484,12.2765,12.239,12.2765,313647.0
2024-01-05 13:40:00,13.1,13.11,13.06,13.08,556124.0,12.2765,12.2859,12.239,12.2577,556124.0
2024-01-05 13:50:00,13.08,13.09,13.06,13.09,211669.0,12.2577,12.2671,12.239,12.2671,211669.0
2024-01-05 14:00:00,13.09,13.11,13.08,13.11,250552.0,12.2671,12.2859,12.2577,12.2859,250552.0
2024-01-05 14:10:00,13.11,13.12,13.09,13.1,371477.0,12.2859,12.2952,12.2671,12.2765,371477.0
2024-01-05 14:20:00,13.1,13.13,13.09,13.12,1074884.0,12.2765,12.3046,12.2671,12.2952,1074884.0
2024-01-05 14:30:00,13.12,13.13,13.09,13.1,528263.0,12.2952,12.3046,12.2671,12.2765,528263.0
2024-01-05 14:40:00,13.1,13.1,13.04,13.05,286881.0,12.2765,12.2765,12.2203,12.2296,286881.0
2024-01-05 14:50:00,13.04,13.05,12.98,13.0,360521.0,12.2203,12.2296,12.164,12.1828,360521.0
2024-01-05 15:00:00,13.0,13.02,12.98,13.01,276984.0,12.1828,12.2015,12.164,12.1921,276984.0
2024-01-05 15:10:00,13.01,13.03,13.0,13.0,310610.0,12.1921,12.2109,12.1828,12.1828,310610.0
2024-01-05 15:20:00,13.01,13.03,12.97,13.01,568068.0,12.1921,12.2109,12.1547,12.1921,568068.0
2024-01-05 15:30:00,13.0,13.0,12.97,12.98,309518.0,12.1828,12.1828,12.1547,12.164,309518.0
2024-01-05 15:40:00,12.98,12.99,12.96,12.97,626361.0,12.164,12.1734,12.1453,12.1547,626361.0
2024-01-05 15:50:00,12.98,13.02,12.97,13.0,1025272.0,12.164,12.2015,12.1547,12.1828,1025272.0
2024-01-08 09:30:00,12.98,12.99,12.88,12.9,589577.0,12.164,12.1734,12.0703,12.0891,589577.0
2024-01-08 09:40:00,12.89,12.9,12.83,12.85,295158.0,12.0797,12.0891,12.0235,12.0422,295158.0
2024-01-08 09:50:00,12.84,12.89,12.84,12.87,162648.0,12.0328,12.0797,12.0328,12.0609,162648.0
2024-01-08 10:00:00,12.87,12.9,12.84,12.85,272557.0,12.0609,12.0891,12.0328,12.0422,272557.0
2024-01-08 10:10:00,12.85,12.9,12.84,12.89,332267.0,12.0422,12.0891,12.0328,12.0797,332267.0
2024-01-08 10:20:00,12.88,12.91,12.86,12.9,367858.0,12.0703,12.0984,12.0516,12.0891,367858.0
2024-01-08 10:30:00,12.9,12.94,12.89,12.93,239209.0,12.0891,12.1265,12.0797,12.1172,239209.0
2024-01-08 10:40:00,12.93,12.95,12.9,12.94,460159.0,12.1172,12.1359,12.0891,12.1265,460159.0
2024-01-08 10:50:00,12.95,12.96,12.91,12.93,217796.0,12.1359,12.1453,12.0984,12.1172,217796.0
2024-01-08 11:00:00,12.93,12.95,12.91,12.92,587526.0,12.1172,12.1359,12.0984,12.1078,587526.0
2024-01-08 11:10:00,12.92,12.97,12.91,12.96,538285.0,12.1078,12.1547,12.0984,12.1453,538285.0
2024-01-08 11:20:00,12.96,12.97,12.94,12.96,196422.0,12.1453,12.1547,12.1265,12.1453,196422.0
2024-01-08 11:30:00,12.96,12.98,12.95,12.96,135501.0,12.1453,12.164,12.1359,12.1453,135501.0
2024-01-08 11:40:00,12.96,12.97,12.95,12.96,180096.0,12.1453,12.1547,12.1359,12.1453,180096.0
2024-01-08 11:50:00,12.96,12.96,12.93,12.95,171102.0,12.1453,12.1453,12.1172,12.1359,171102.0
2024-01-08 12:00:00,12.95,12.96,12.94,12.94,118354.0,12.1359,12.1453,12.1265,12.1265,118354.0
2024-01-08 12:10:00,12.94,12.94,12.92,12.93,102845.0,12.1265,12.1265,12.1078,12.1172,102845.0
2024-01-08 12:20:00,12.93,12.93,12.9,12.93,82585.0,12.1172,12.1172,12.0891,12.1172,82585.0
2024-01-08 12:30:00,12.93,12.93,12.92,12.93,53334.0,12.1172,12.1172,12.1078,12.1172,53334.0
2024-01-08 12:40:00,12.93,12.95,12.92,12.93,152814.0,12.1172,12.1359,12.1078,12.1172,152814.0
2024-01-08 12:50:00,12.93,12.94,12.92,12.94,78137.0,12.1172,12.1265,12.1078,12.1265,78137.0
2024-01-08 13:00:00,12.94,12.97,12.93,12.96,106743.0,12.1265,12.1547,12.1172,12.1453,106743.0
2024-01-08 13:10:00,12.96,12.96,12.93,12.94,59942.0,12.1453,12.1453,12.1172,12.1265,59942.0
2024-01-08 13:20:00,12.94,12.96,12.93,12.94,138681.0,12.1265,12.1453,12.1172,12.1265,138681.0
2024-01-08 13:30:00,12.95,12.98,12.94,12.96,76484.0,12.1359,12.164,12.1265,12.1453,76484.0
2024-01-08 13:40:00,12.96,12.99,12.96,12.99,101374.0,12.1453,12.1734,12.1453,12.1734,101374.0
2024-01-08 13:50:00,12.99,13.0,12.97,13.0,96938.0,12.1734,12.1828,12.1547,12.1828,96938.0
2024-01-08 14:00:00,13.0,13.02,12.99,13.01,247146.0,12.1828,12.2015,12.1734,12.1921,247146.0
2024-01-08 14:10:00,13.01,13.04,13.0,13.02,192133.0,12.1921,12.2203,12.1828,12.2015,192133.0
2024-01-08 14:20:00,13.02,13.04,13.01,13.03,127720.0,12.2015,12.2203,12.1921,12.2109,127720.0
2024-01-08 14:30:00,13.03,13.04,13.01,13.01,180380.0,12.2109,12.2203,12.1921,12.1921,180380.0
2024-01-08 14:40:00,13.02,13.03,13.01,13.02,176017.0,12.2015,12.2109,12.1921,12.2015,176017.0
2024-01-08 14:50:00,13.02,13.04,13.01,13.03,174892.0,12.2015,12.2203,12.1921,12.2109,174892.0
2024-01-08 15:00:00,13.04,13.04,13.01,13.02,251614.0,12.2203,12.2203,12.1921,12.2015,251614.0
2024-01-08 15:10:00,13.01,13.04,13.01,13.04,129676.0,12.1921,12.2203,12.1921,12.2203,129676.0
2024-01-08 15:20:00,13.04,13.04,13.01,13.03,380438.0,12.2203,12.2203,12.1921,12.2109,380438.0
2024-01-08 15:30:00,13.03,13.06,13.02,13.06,201776.0,12.2109,12.239,12.2015,12.239,201776.0
2024-01-08 15:40:00,13.06,13.07,13.04,13.04,475097.0,12.239,12.2484,12.2203,12.2203,475097.0
2024-01-08 15:50:00,13.05,13.08,13.04,13.08,899794.0,12.2296,12.2577,12.2203,12.2577,899794.0
2024-01-09 09:30:00,12.92,12.98,12.89,12.96,410894.0,12.1078,12.164,12.0797,12.1453,410894.0
2024-01-09 09:40:00,12.96,13.0,12.91,12.93,327882.0,12.1453,12.1828,12.0984,12.1172,327882.0
2024-01-09 09:50:00,12.93,12.97,12.92,12.95,454433.0,12.1172,12.1547,12.1078,12.1359,454433.0
2024-01-09 10:00:00,12.95,12.97,12.91,12.94,269010.0,12.1359,12.1547,12.0984,12.1265,269010.0
2024-01-09 10:10:00,12.93,12.96,12.91,12.94,313094.0,12.1172,12.1453,12.0984,12.1265,313094.0
2024-01-09 10:20:00,12.94,12.97,12.92,12.96,290638.0,12.1265,12.1547,12.1078,12.1453,290638.0
2024-01-09 10:30:00,12.96,12.97,12.94,12.97,187198.0,12.1453,12.1547,12.1265,12.1547,187198.0
2024-01-09 10:40:00,12.97,12.98,12.94,12.96,217648.0,12.1547,12.164,12.1265,12.1453,217648.0
2024-01-09 10:50:00,12.97,12.97,12.92,12.92,200884.0,12.1547,12.1547,12.1078,12.1078,200884.0
2024-01-09 11:00:00,12.93,12.95,12.92,12.93,145893.0,12.1172,12.1359,12.1078,12.1172,145893.0
2024-01-09 11:10:00,12.93,12.95,12.92,12.95,166191.0,12.1172,12.1359,12.1078,12.1359,166191.0
2024-01-09 11:20:00,12.95,12.99,12.94,12.97,197363.0,12.1359,12.1734,12.1265,12.1547,197363.0
2024-01-09 11:30:00,12.98,12.98,12.95,12.96,130473.0,12.164,12.164,12.1359,12.1453,130473.0
2024-01-09 11:40:00,12.96,12.99,12.95,12.98,168431.0,12.1453,12.1734,12.1359,12.164,168431.0
2024-01-09 11:50:00,12.98,12.99,12.96,12.99,139594.0,12.164,12.1734,12.1453,12.1734,139594.0
2024-01-09 12:00:00,12.99,12.99,12.97,12.98,128124.0,12.1734,12.1734,12.1547,12.164,128124.0
2024-01-09 12:10:00,12.99,12.99,12.95,12.96,166911.0,12.1734,12.1734,12.1359,12.1453,166911.0
2024-01-09 12:20:00,12.96,12.98,12.95,12.98,194034.0,12.1453,12.164,12.1359,12.164,194034.0
2024-01-09 12:30:00,12.98,12.99,12.97,12.98,115555.0,12.164,12.1734,12.1547,12.164,115555.0
2024-01-09 12:40:00,12.98,12.98,12.96,12.96,115919.0,12.164,12.164,12.1453,12.1453,115919.0
2024-01-09 12:50:00,12.96,12.97,12.95,12.95,127277.0,12.1453,12.1547,12.1359,12.1359,127277.0
2024-01-09 13:00:00,12.96,12.99,12.95,12.96,176649.0,12.1453,12.1734,12.1359,12.1453,176649.0
2024-01-09 13:10:00,12.96,12.96,12.95,12.96,67098.0,12.1453,12.1453,12.1359,12.1453,67098.0
2024-01-09 13:20:00,12.95,12.96,12.92,12.94,119913.0,12.1359,12.1453,12.1078,12.1265,119913.0
2024-01-09 13:30:00,12.94,12.95,12.92,12.95,131695.0,12.1265,12.1359,12.1078,12.1359,131695.0
2024-01-09 13:40:00,12.95,12.98,12.94,12.97,252021.0,12.1359,12.164,12.1265,12.1547,252021.0
2024-01-09 13:50:00,12.97,13.0,12.96,12.96,198222.0,12.1547,12.1828,12.1453,12.1453,198222.0
2024-01-09 14:00:00,12.97,12.97,12.96,12.97,103205.0,12.1547,12.1547,12.1453,12.1547,103205.0
2024-01-09 14:10:00,12.97,12.98,12.92,12.93,210131.0,12.1547,12.164,12.1078,12.1172,210131.0
2024-01-09 14:20:00,12.94,12.94,12.92,12.93,104129.0,12.1265,12.1265,12.1078,12.1172,104129.0
2024-01-09 14:30:00,12.93,12.94,12.9,12.92,513025.0,12.1172,12.1265,12.0891,12.1078,513025.0
2024-01-09 14:40:00,12.92,12.93,12.91,12.93,89192.0,12.1078,12.1172,12.0984,12.1172,89192.0
2024-01-09 14:50:00,12.93,12.93,12.91,12.92,211962.0,12.1172,12.1172,12.0984,12.1078,211962.0
2024-01-09 15:00:00,12.91,12.93,12.9,12.91,238145.0,12.0984,12.1172,12.0891,12.0984,238145.0
2024-01-09 15:10:00,12.91,12.92,12.89,12.9,167952.0,12.0984,12.1078,12.0797,12.0891,167952.0
2024-01-09 15:20:00,12.9,12.92,12.89,12.92,242862.0,12.0891,12.1078,12.0797,12.1078,242862.0
2024-01-09 15:30:00,12.92,12.92,12.9,12.91,163237.0,12.1078,12.1078,12.0891,12.0984,163237.0
2024-01-09 15:40:00,12.91,12.91,12.89,12.91,430106.0,12.0984,12.0984,12.0797,12.0984,430106.0
2024-01-09 15:50:00,12.9,12.92,12.89,12.89,887766.0,12.0891,12.1078,12.0797,12.0797,887766.0
2024-01-10 09:30:00,12.86,12.87,12.77,12.84,519480.0,12.0516,12.0609,11.9672,12.0328,519480.0
2024-01-10 09:40:00,12.84,12.85,12.77,12.81,356971.0,12.0328,12.0422,11.9672,12.0047,356971.0
2024-01-10 09:50:00,12.81,12.83,12.78,12.79,176290.0,12.0047,12.0235,11.9766,11.986,176290.0
2024-01-10 10:00:00,12.8,12.81,12.77,12.8,326375.0,11.9953,12.0047,11.9672,11.9953,326375.0
2024-01-10 10:10:00,12.8,12.82,12.78,12.79,565555.0,11.9953,12.0141,11.9766,11.986,565555.0
2024-01-10 10:20:00,12.79,12.85,12.78,12.84,277133.0,11.986,12.0422,11.9766,12.0328,277133.0
2024-01-10 10:30:00,12.85,12.88,12.83,12.88,339632.0,12.0422,12.0703,12.0235,12.0703,339632.0
2024-01-10 10:40:00,12.88,12.88,12.84,12.87,296252.0,12.0703,12.0703,12.0328,12.0609,296252.0
2024-01-10 10:50:00,12.87,12.88,12.85,12.87,176342.0,12.0609,12.0703,12.0422,12.0609,176342.0
2024-01-10 11:00:00,12.87,12.87,12.84,12.86,182672.0,12.0609,12.0609,12.0328,12.0516,182672.0
2024-01-10 11:10:00,12.86,12.88,12.85,12.87,203960.0,12.0516,12.0703,12.0422,12.0609,203960.0
2024-01-10 11:20:00,12.87,12.87,12.84,12.85,134902.0,12.0609,12.0609,12.0328,12.0422,134902.0
2024-01-10 11:30:00,12.84,12.85,12.82,12.84,193116.0,12.0328,12.0422,12.0141,12.0328,193116.0
2024-01-10 11:40:00,12.84,12.84,12.82,12.83,120495.0,12.0328,12.0328,12.0141,12.0235,120495.0
2024-01-10 11:50:00,12.83,12.83,12.81,12.83,94501.0,12.0235,12.0235,12.0047,12.0235,94501.0
2024-01-10 12:00:00,12.83,12.83,12.79,12.81,128338.0,12.0235,12.0235,11.986,12.0047,128338.0
2024-01-10 12:10:00,12.81,12.81,12.79,12.79,59097.0,12.0047,12.0047,11.986,11.986,59097.0
2024-01-10 12:20:00,12.79,12.81,12.78,12.8,164478.0,11.986,12.0047,11.9766,11.9953,164478.0
2024-01-10 12:30:00,12.79,12.8,12.77,12.78,160260.0,11.986,11.9953,11.9672,11.9766,160260.0
2024-01-10 12:40:00,12.79,12.8,12.77,12.79,136635.0,11.986,11.9953,11.9672,11.986,136635.0
2024-01-10 12:50:00,12.79,12.8,12.78,12.79,87284.0,11.986,11.9953,11.9766,11.986,87284.0
2024-01-10 13:00:00,12.79,12.83,12.77,12.8,189355.0,11.986,12.0235,11.9672,11.9953,189355.0
2024-01-10 13:10:00,12.8,12.81,12.78,12.81,144756.0,11.9953,12.0047,11.9766,12.0047,144756.0
2024-01-10 13:20:00,12.8,12.81,12.79,12.79,60327.0,11.9953,12.0047,11.986,11.986,60327.0
2024-01-10 13:30:00,12.79,12.81,12.78,12.79,107969.0,11.986,12.0047,11.9766,11.986,107969.0
2024-01-10 13:40:00,12.79,12.83,12.79,12.82,140995.0,11.986,12.0235,11.986,12.0141,140995.0
2024-01-10 13:50:00,12.82,12.83,12.81,12.83,101942.0,12.0141,12.0235,12.0047,12.0235,101942.0
2024-01-10 14:00:00,12.83,12.83,12.8,12.81,74619.0,12.0235,12.0235,11.9953,12.0047,74619.0
2024-01-10 14:10:00,12.82,12.86,12.81,12.84,198070.0,12.0141,12.0516,12.0047,12.0328,198070.0
2024-01-10 14:20:00,12.84,12.86,12.83,12.86,130854.0,12.0328,12.0516,12.0235,12.0516,130854.0
2024-01-10 14:30:00,12.86,12.87,12.84,12.87,291822.0,12.0516,12.0609,12.0328,12.0609,291822.0
2024-01-10 14:40:00,12.87,12.88,12.86,12.87,111833.0,12.0609,12.0703,12.0516,12.0609,111833.0
2024-01-10 14:50:00,12.86,12.88,12.85,12.88,153474.0,12.0516,12.0703,12.0422,12.0703,153474.0
2024-01-10 15:00:00,12.88,12.9,12.87,12.88,170588.0,12.0703,12.0891,12.0609,12.0703,170588.0
2024-01-10 15:10:00,12.88,12.9,12.86,12.87,296802.0,12.0703,12.0891,12.0516,12.0609,296802.0
2024-01-10 15:20:00,12.87,12.87,12.84,12.86,170281.0,12.0609,12.0609,12.0328,12.0516,170281.0
2024-01-10 15:30:00,12.85,12.91,12.84,12.91,968155.0,12.0422,12.0984,12.0328,12.0984,968155.0
2024-01-10 15:40:00,12.91,12.92,12.89,12.9,1375650.0,12.0984,12.1078,12.0797,12.0891,1375650.0
2024-01-10 15:50:00,12.9,12.94,12.89,12.93,992195.0,12.0891,12.1265,12.0797,12.1172,992195.0
2024-01-11 09:30:00,12.81,12.86,12.71,12.74,884185.0,12.0047,12.0516,11.911,11.9391,884185.0
2024-01-11 09:40:00,12.75,12.78,12.69,12.71,557942.0,11.9485,11.9766,11.8923,11.911,557942.0
2024-01-11 09:50:00,12.72,12.74,12.65,12.67,444064.0,11.9204,11.9391,11.8548,11.8735,444064.0
2024-01-11 10:00:00,12.66,12.67,12.49,12.5,458603.0,11.8641,11.8735,11.7048,11.7142,458603.0
2024-01-11 10:10:00,12.5,12.52,12.47,12.51,434652.0,11.7142,11.7329,11.6861,11.7236,434652.0
2024-01-11 10:20:00,12.52,12.56,12.51,12.55,482728.0,11.7329,11.7704,11.7236,11.7611,482728.0
2024-01-11 10:30:00,12.54,12.58,12.51,12.58,471191.0,11.7517,11.7892,11.7236,11.7892,471191.0
2024-01-11 10:40:00,12.58,12.6,12.56,12.57,363087.0,11.7892,11.8079,11.7704,11.7798,363087.0
2024-01-11 10:50:00,12.58,12.59,12.55,12.58,371524.0,11.7892,11.7985,11.7611,11.7892,371524.0
2024-01-11 11:00:00,12.58,12.59,12.55,12.57,333369.0,11.7892,11.7985,11.7611,11.7798,333369.0
2024-01-11 11:10:00,12.57,12.58,12.53,12.54,275887.0,11.7798,11.7892,11.7423,11.7517,275887.0
2024-01-11 11:20:00,12.54,12.57,12.53,12.55,320788.0,11.7517,11.7798,11.7423,11.7611,320788.0
2024-01-11 11:30:00,12.55,12.58,12.54,12.55,332482.0,11.7611,11.7892,11.7517,11.7611,332482.0
2024-01-11 11:40:00,12.54,12.58,12.54,12.58,721771.0,11.7517,11.7892,11.7517,11.7892,721771.0
2024-01-11 11:50:00,12.57,12.58,12.53,12.55,308061.0,11.7798,11.7892,11.7423,11.7611,308061.0
2024-01-11 12:00:00,12.55,12.58,12.55,12.57,801327.0,11.7611,11.7892,11.7611,11.7798,801327.0
2024-01-11 12:10:00,12.58,12.59,12.56,12.57,328794.0,11.7892,11.7985,11.7704,11.7798,328794.0
2024-01-11 12:20:00,12.57,12.59,12.55,12.55,194641.0,11.7798,11.7985,11.7611,11.7611,194641.0
2024-01-11 12:30:00,12.55,12.56,12.54,12.55,134137.0,11.7611,11.7704,11.7517,11.7611,134137.0
2024-01-11 12:40:00,12.55,12.59,12.55,12.58,153771.0,11.7611,11.7985,11.7611,11.7892,153771.0
2024-01-11 12:50:00,12.58,12.58,12.55,12.57,171943.0,11.7892,11.7892,11.7611,11.7798,171943.0
2024-01-11 13:00:00,12.57,12.62,12.56,12.62,267079.0,11.7798,11.8267,11.7704,11.8267,267079.0
2024-01-11 13:10:00,12.62,12.62,12.59,12.6,284701.0,11.8267,11.8267,11.7985,11.8079,284701.0
2024-01-11 13:20:00,12.61,12.61,12.58,12.59,122142.0,11.8173,11.8173,11.7892,11.7985,122142.0
2024-01-11 13:30:00,12.6,12.6,12.57,12.58,159389.0,11.8079,11.8079,11.7798,11.7892,159389.0
2024-01-11 13:40:00,12.58,12.59,12.57,12.58,312637.0,11.7892,11.7985,11.7798,11.7892,312637.0
2024-01-11 13:50:00,12.58,12.61,12.57,12.61,246431.0,11.7892,11.8173,11.7798,11.8173,246431.0
2024-01-11 14:00:00,12.61,12.63,12.59,12.61,437789.0,11.8173,11.836,11.7985,11.8173,437789.0
2024-01-11 14:10:00,12.61,12.62,12.6,12.61,124411.0,11.8173,11.8267,11.8079,11.8173,124411.0
2024-01-11 14:20:00,12.61,12.65,12.59,12.63,240784.0,11.8173,11.8548,11.7985,11.836,240784.0
2024-01-11 14:30:00,12.64,12.65,12.62,12.63,176103.0,11.8454,11.8548,11.8267,11.836,176103.0
2024-01-11 14:40:00,12.63,12.65,12.63,12.63,302676.0,11.836,11.8548,11.836,11.836,302676.0
2024-01-11 14:50:00,12.63,12.67,12.63,12.67,182052.0,11.836,11.8735,11.836,11.8735,182052.0
2024-01-11 15:00:00,12.67,12.67,12.63,12.63,148245.0,11.8735,11.8735,11.836,11.836,148245.0
2024-01-11 15:10:00,12.63,12.66,12.62,12.65,327722.0,11.836,11.8641,11.8267,11.8548,327722.0
2024-01-11 15:20:00,12.65,12.68,12.64,12.67,307525.0,11.8548,11.8829,11.8454,11.8735,307525.0
2024-01-11 15:30:00,12.67,12.68,12.65,12.67,322667.0,11.8735,11.8829,11.8548,11.8735,322667.0
2024-01-11 15:40:00,12.67,12.68,12.66,12.67,290320.0,11.8735,11.8829,11.8641,11.8735,290320.0
2024-01-11 15:50:00,12.67,12.73,12.66,12.73,1634640.0,11.8735,11.9297,11.8641,11.9297,1634640.0
2024-01-12 09:30:00,12.74,12.81,12.73,12.78,517222.0,11.9391,12.0047,11.9297,11.9766,517222.0
2024-01-12 09:40:00,12.78,12.8,12.71,12.71,1109381.0,11.9766,11.9953,11.911,11.911,1109381.0
2024-01-12 09:50:00,12.72,12.74,12.63,12.65,209741.0,11.9204,11.9391,11.836,11.8548,209741.0
2024-01-12 10:00:00,12.64,12.65,12.59,12.63,494920.0,11.8454,11.8548,11.7985,11.836,494920.0
2024-01-12 10:10:00,12.64,12.65,12.56,12.57,417489.0,11.8454,11.8548,11.7704,11.7798,417489.0
2024-01-12 10:20:00,12.58,12.61,12.56,12.57,513336.0,11.7892,11.8173,11.7704,11.7798,513336.0
2024-01-12 10:30:00,12.57,12.6,12.55,12.55,339109.0,11.7798,11.8079,11.7611,11.7611,339109.0
2024-01-12 10:40:00,12.55,12.57,12.49,12.5,474570.0,11.7611,11.7798,11.7048,11.7142,474570.0
2024-01-12 10:50:00,12.5,12.51,12.43,12.46,491995.0,11.7142,11.7236,11.6486,11.6767,491995.0
2024-01-12 11:00:00,12.46,12.48,12.44,12.47,257202.0,11.6767,11.6955,11.658,11.6861,257202.0
2024-01-12 11:10:00,12.47,12.49,12.45,12.45,252531.0,11.6861,11.7048,11.6673,11.6673,252531.0
2024-01-12 11:20:00,12.45,12.52,12.43,12.51,715525.0,11.6673,11.7329,11.6486,11.7236,715525.0
2024-01-12 11:30:00,12.51,12.52,12.44,12.46,334188.0,11.7236,11.7329,11.658,11.6767,334188.0
2024-01-12 11:40:00,12.46,12.47,12.44,12.45,233777.0,11.6767,11.6861,11.658,11.6673,233777.0
2024-01-12 11:50:00,12.45,12.45,12.42,12.43,194334.0,11.6673,11.6673,11.6392,11.6486,194334.0
2024-01-12 12:00:00,12.44,12.45,12.41,12.41,257902.0,11.658,11.6673,11.6299,11.6299,257902.0
2024-01-12 12:10:00,12.42,12.46,12.41,12.46,238334.0,11.6392,11.6767,11.6299,11.6767,238334.0
2024-01-12 12:20:00,12.46,12.46,12.43,12.45,241071.0,11.6767,11.6767,11.6486,11.6673,241071.0
2024-01-12 12:30:00,12.44,12.47,12.43,12.44,243152.0,11.658,11.6861,11.6486,11.658,243152.0
2024-01-12 12:40:00,12.44,12.48,12.43,12.47,217705.0,11.658,11.6955,11.6486,11.6861,217705.0
2024-01-12 12:50:00,12.46,12.48,12.45,12.46,244251.0,11.6767,11.6955,11.6673,11.6767,244251.0
2024-01-12 13:00:00,12.46,12.49,12.46,12.49,170073.0,11.6767,11.7048,11.6767,11.7048,170073.0
2024-01-12 13:10:00,12.49,12.49,12.47,12.49,130774.0,11.7048,11.7048,11.6861,11.7048,130774.0
2024-01-12 13:20:00,12.49,12.52,12.48,12.51,161087.0,11.7048,11.7329,11.6955,11.7236,161087.0
2024-01-12 13:30:00,12.51,12.52,12.49,12.52,152859.0,11.7236,11.7329,11.7048,11.7329,152859.0
2024-01-12 13:40:00,12.52,12.53,12.51,12.53,269984.0,11.7329,11.7423,11.7236,11.7423,269984.0
2024-01-12 13:50:00,12.53,12.53,12.51,12.53,309037.0,11.7423,11.7423,11.7236,11.7423,309037.0
2024-01-12 14:00:00,12.52,12.54,12.52,12.54,109245.0,11.7329,11.7517,11.7329,11.7517,109245.0
2024-01-12 14:10:00,12.54,12.57,12.53,12.55,292828.0,11.7517,11.7798,11.7423,11.7611,292828.0
2024-01-12 14:20:00,12.55,12.57,12.53,12.57,191584.0,11.7611,11.7798,11.7423,11.7798,191584.0
2024-01-12 14:30:00,12.57,12.57,12.53,12.54,294451.0,11.7798,11.7798,11.7423,11.7517,294451.0
2024-01-12 14:40:00,12.55,12.56,12.52,12.54,335837.0,11.7611,11.7704,11.7329,11.7517,335837.0
2024-01-12 14:50:00,12.54,12.55,12.53,12.54,304024.0,11.7517,11.7611,11.7423,11.7517,304024.0
2024-01-12 15:00:00,12.53,12.56,12.53,12.55,438806.0,11.7423,11.7704,11.7423,11.7611,438806.0
2024-01-12 15:10:00,12.55,12.56,12.53,12.54,535606.0,11.7611,11.7704,11.7423,11.7517,535606.0
2024-01-12 15:20:00,12.54,12.55,12.53,12.55,239430.0,11.7517,11.7611,11.7423,11.7611,239430.0
2024-01-12 15:30:00,12.55,12.57,12.54,12.56,329496.0,11.7611,11.7798,11.7517,11.7704,329496.0
2024-01-12 15:40:00,12.56,12.56,12.54,12.55,391691.0,11.7704,11.7704,11.7517,11.7611,391691.0
2024-01-12 15:50:00,12.55,12.56,12.51,12.53,1373468.0,11.7611,11.7704,11.7236,11.7423,1373468.0
2024-01-16 09:30:00,12.41,12.43,12.29,12.3,615056.0,11.6299,11.6486,11.5174,11.5268,615056.0
2024-01-16 09:40:00,12.3,12.31,12.23,12.28,734503.0,11.5268,11.5361,11.4612,11.508,734503.0
2024-01-16 09:50:00,12.28,12.32,12.26,12.29,524905.0,11.508,11.5455,11.4893,11.5174,524905.0
2024-01-16 10:00:00,12.3,12.31,12.25,12.27,642833.0,11.5268,11.5361,11.4799,11.4987,642833.0
2024-01-16 10:10:00,12.27,12.33,12.26,12.31,591704.0,11.4987,11.5549,11.4893,11.5361,591704.0
2024-01-16 10:20:00,12.31,12.33,12.28,12.32,500067.0,11.5361,11.5549,11.508,11.5455,500067.0
2024-01-16 10:30:00,12.32,12.35,12.3,12.32,505125.0,11.5455,11.5736,11.5268,11.5455,505125.0
2024-01-16 10:40:00,12.32,12.33,12.29,12.32,481240.0,11.5455,11.5549,11.5174,11.5455,481240.0
2024-01-16 10:50:00,12.32,12.35,12.3,12.33,388015.0,11.5455,11.5736,11.5268,11.5549,388015.0
2024-01-16 11:00:00,12.33,12.33,12.26,12.29,592767.0,11.5549,11.5549,11.4893,11.5174,592767.0
2024-01-16 11:10:00,12.3,12.36,12.28,12.34,958282.0,11.5268,11.583,11.508,11.5643,958282.0
2024-01-16 11:20:00,12.35,12.38,12.32,12.32,308367.0,11.5736,11.6017,11.5455,11.5455,308367.0
2024-01-16 11:30:00,12.33,12.35,12.31,12.32,306236.0,11.5549,11.5736,11.5361,11.5455,306236.0
2024-01-16 11:40:00,12.31,12.33,12.3,12.32,299430.0,11.5361,11.5549,11.5268,11.5455,299430.0
2024-01-16 11:50:00,12.32,12.34,12.31,12.33,268855.0,11.5455,11.5643,11.5361,11.5549,268855.0
2024-01-16 12:00:00,12.33,12.33,12.28,12.29,361732.0,11.5549,11.5549,11.508,11.5174,361732.0
2024-01-16 12:10:00,12.29,12.3,12.27,12.28,222983.0,11.5174,11.5268,11.4987,11.508,222983.0
2024-01-16 12:20:00,12.27,12.3,12.26,12.26,243074.0,11.4987,11.5268,11.4893,11.4893,243074.0
2024-01-16 12:30:00,12.27,12.29,12.25,12.28,292298.0,11.4987,11.5174,11.4799,11.508,292298.0
2024-01-16 12:40:00,12.28,12.28,12.25,12.26,296654.0,11.508,11.508,11.4799,11.4893,296654.0
2024-01-16 12:50:00,12.26,12.3,12.26,12.29,166742.0,11.4893,11.5268,11.4893,11.5174,166742.0
2024-01-16 13:00:00,12.29,12.3,12.27,12.29,180834.0,11.5174,11.5268,11.4987,11.5174,180834.0
2024-01-16 13:10:00,12.29,12.32,12.28,12.31,321895.0,11.5174,11.5455,11.508,11.5361,321895.0
2024-01-16 13:20:00,12.32,12.33,12.3,12.33,134247.0,11.5455,11.5549,11.5268,11.5549,134247.0
2024-01-16 13:30:00,12.33,12.34,12.31,12.31,130259.0,11.5549,11.5643,11.5361,11.5361,130259.0
2024-01-16 13:40:00,12.31,12.32,12.28,12.29,192881.0,11.5361,11.5455,11.508,11.5174,192881.0
2024-01-16 13:50:00,12.29,12.3,12.28,12.29,144273.0,11.5174,11.5268,11.508,11.5174,144273.0
2024-01-16 14:00:00,12.29,12.32,12.29,12.29,328352.0,11.5174,11.5455,11.5174,11.5174,328352.0
2024-01-16 14:10:00,12.29,12.3,12.24,12.24,210521.0,11.5174,11.5268,11.4705,11.4705,210521.0
2024-01-16 14:20:00,12.25,12.27,12.24,12.25,305597.0,11.4799,11.4987,11.4705,11.4799,305597.0
2024-01-16 14:30:00,12.25,12.26,12.23,12.25,223230.0,11.4799,11.4893,11.4612,11.4799,223230.0
2024-01-16 14:40:00,12.25,12.25,12.23,12.24,249338.0,11.4799,11.4799,11.4612,11.4705,249338.0
2024-01-16 14:50:00,12.25,12.25,12.22,12.24,238221.0,11.4799,11.4799,11.4518,11.4705,238221.0
2024-01-16 15:00:00,12.23,12.25,12.22,12.23,231413.0,11.4612,11.4799,11.4518,11.4612,231413.0
2024-01-16 15:10:00,12.23,12.24,12.22,12.22,111884.0,11.4612,11.4705,11.4518,11.4518,111884.0
2024-01-16 15:20:00,12.23,12.23,12.21,12.21,282640.0,11.4612,11.4612,11.4424,11.4424,282640.0
2024-01-16 15:30:00,12.21,12.23,12.2,12.23,434496.0,11.4424,11.4612,11.4331,11.4612,434496.0
2024-01-16 15:40:00,12.23,12.24,12.21,12.23,640725.0,11.4612,11.4705,11.4424,11.4612,640725.0
2024-01-16 15:50:00,12.23,12.25,12.2,12.25,1294838.0,11.4612,11.4799,11.4331,11.4799,1294838.0
2024-01-17 09:30:00,12.11,12.21,12.05,12.17,701460.0,11.3487,11.4424,11.2925,11.4049,701460.0
2024-01-17 09:40:00,12.17,12.29,12.16,12.29,309193.0,11.4049,11.5174,11.3956,11.5174,309193.0
2024-01-17 09:50:00,12.29,12.33,12.24,12.29,637023.0,11.5174,11.5549,11.4705,11.5174,637023.0
2024-01-17 10:00:00,12.29,12.34,12.28,12.32,392176.0,11.5174,11.5643,11.508,11.5455,392176.0
2024-01-17 10:10:00,12.32,12.34,12.25,12.27,515394.0,11.5455,11.5643,11.4799,11.4987,515394.0
2024-01-17 10:20:00,12.26,12.27,12.23,12.26,493136.0,11.4893,11.4987,11.4612,11.4893,493136.0
2024-01-17 10:30:00,12.26,12.29,12.25,12.27,376054.0,11.4893,11.5174,11.4799,11.4987,376054.0
2024-01-17 10:40:00,12.27,12.27,12.21,12.23,593484.0,11.4987,11.4987,11.4424,11.4612,593484.0
2024-01-17 10:50:00,12.23,12.25,12.2,12.21,470788.0,11.4612,11.4799,11.4331,11.4424,470788.0
2024-01-17 11:00:00,12.21,12.26,12.21,12.26,325404.0,11.4424,11.4893,11.4424,11.4893,325404.0
2024-01-17 11:10:00,12.26,12.26,12.23,12.24,199395.0,11.4893,11.4893,11.4612,11.4705,199395.0
2024-01-17 11:20:00,12.24,12.25,12.22,12.23,253546.0,11.4705,11.4799,11.4518,11.4612,253546.0
2024-01-17 11:30:00,12.24,12.26,12.22,12.25,395800.0,11.4705,11.4893,11.4518,11.4799,395800.0
2024-01-17 11:40:00,12.25,12.26,12.22,12.25,185403.0,11.4799,11.4893,11.4518,11.4799,185403.0
2024-01-17 11:50:00,12.26,12.26,12.23,12.25,179265.0,11.4893,11.4893,11.4612,11.4799,179265.0
2024-01-17 12:00:00,12.25,12.26,12.22,12.25,112549.0,11.4799,11.4893,11.4518,11.4799,112549.0
2024-01-17 12:10:00,12.25,12.25,12.22,12.23,147985.0,11.4799,11.4799,11.4518,11.4612,147985.0
2024-01-17 12:20:00,12.23,12.23,12.2,12.21,205939.0,11.4612,11.4612,11.4331,11.4424,205939.0
2024-01-17 12:30:00,12.21,12.24,12.19,12.2,550437.0,11.4424,11.4705,11.4237,11.4331,550437.0
2024-01-17 12:40:00,12.2,12.22,12.19,12.21,486481.0,11.4331,11.4518,11.4237,11.4424,486481.0
2024-01-17 12:50:00,12.21,12.23,12.2,12.2,93916.0,11.4424,11.4612,11.4331,11.4331,93916.0
2024-01-17 13:00:00,12.2,12.21,12.17,12.17,219814.0,11.4331,11.4424,11.4049,11.4049,219814.0
2024-01-17 13:10:00,12.17,12.19,12.15,12.16,137938.0,11.4049,11.4237,11.3862,11.3956,137938.0
2024-01-17 13:20:00,12.16,12.16,12.14,12.14,312767.0,11.3956,11.3956,11.3768,11.3768,312767.0
2024-01-17 13:30:00,12.14,12.15,12.1,12.11,322407.0,11.3768,11.3862,11.3393,11.3487,322407.0
2024-01-17 13:40:00,12.11,12.15,12.1,12.15,863888.0,11.3487,11.3862,11.3393,11.3862,863888.0
2024-01-17 13:50:00,12.14,12.17,12.14,12.17,212983.0,11.3768,11.4049,11.3768,11.4049,212983.0
2024-01-17 14:00:00,12.16,12.2,12.16,12.19,170245.0,11.3956,11.4331,11.3956,11.4237,170245.0
2024-01-17 14:10:00,12.19,12.19,12.16,12.18,174392.0,11.4237,11.4237,11.3956,11.4143,174392.0
2024-01-17 14:20:00,12.17,12.2,12.16,12.2,1119722.0,11.4049,11.4331,11.3956,11.4331,1119722.0
2024-01-17 14:30:00,12.2,12.2,12.16,12.16,225729.0,11.4331,11.4331,11.3956,11.3956,225729.0
2024-01-17 14:40:00,12.17,12.19,12.16,12.17,223385.0,11.4049,11.4237,11.3956,11.4049,223385.0
2024-01-17 14:50:00,12.17,12.18,12.15,12.17,250418.0,11.4049,11.4143,11.3862,11.4049,250418.0
2024-01-17 15:00:00,12.17,12.17,12.13,12.15,428444.0,11.4049,11.4049,11.3675,11.3862,428444.0
2024-01-17 15:10:00,12.15,12.19,12.14,12.19,292058.0,11.3862,11.4237,11.3768,11.4237,292058.0
2024-01-17 15:20:00,12.19,12.19,12.17,12.19,286482.0,11.4237,11.4237,11.4049,11.4237,286482.0
2024-01-17 15:30:00,12.19,12.22,12.18,12.22,534503.0,11.4237,11.4518,11.4143,11.4518,534503.0
2024-01-17 15:40:00,12.21,12.22,12.2,12.21,522281.0,11.4424,11.4518,11.4331,11.4424,522281.0
2024-01-17 15:50:00,12.21,12.25,12.21,12.25,967307.0,11.4424,11.4799,11.4424,11.4799,967307.0
2024-01-18 09:30:00,12.27,12.35,12.2,12.23,793691.0,11.4987,11.5736,11.4331,11.4612,793691.0
2024-01-18 09:40:00,12.24,12.31,12.21,12.22,387314.0,11.4705,11.5361,11.4424,11.4518,387314.0
2024-01-18 09:50:00,12.23,12.24,12.16,12.24,371035.0,11.4612,11.4705,11.3956,11.4705,371035.0
2024-01-18 10:00:00,12.23,12.28,12.21,12.28,337136.0,11.4612,11.508,11.4424,11.508,337136.0
2024-01-18 10:10:00,12.28,12.29,12.23,12.25,309881.0,11.508,11.5174,11.4612,11.4799,309881.0
2024-01-18 10:20:00,12.25,12.26,12.18,12.21,393320.0,11.4799,11.4893,11.4143,11.4424,393320.0
2024-01-18 10:30:00,12.21,12.24,12.19,12.21,425371.0,11.4424,11.4705,11.4237,11.4424,425371.0
2024-01-18 10:40:00,12.21,12.22,12.17,12.19,277806.0,11.4424,11.4518,11.4049,11.4237,277806.0
2024-01-18 10:50:00,12.19,12.19,12.12,12.12,405404.0,11.4237,11.4237,11.3581,11.3581,405404.0
2024-01-18 11:00:00,12.12,12.12,12.08,12.1,316334.0,11.3581,11.3581,11.3206,11.3393,316334.0
2024-01-18 11:10:00,12.11,12.14,12.09,12.1,338604.0,11.3487,11.3768,11.33,11.3393,338604.0
2024-01-18 11:20:00,12.1,12.11,12.08,12.09,334225.0,11.3393,11.3487,11.3206,11.33,334225.0
2024-01-18 11:30:00,12.09,12.1,12.04,12.04,798705.0,11.33,11.3393,11.2831,11.2831,798705.0
2024-01-18 11:40:00,12.04,12.05,12.02,12.04,440088.0,11.2831,11.2925,11.2644,11.2831,440088.0
2024-01-18 11:50:00,12.04,12.09,12.04,12.08,263037.0,11.2831,11.33,11.2831,11.3206,263037.0
2024-01-18 12:00:00,12.08,12.09,12.02,12.04,419454.0,11.3206,11.33,11.2644,11.2831,419454.0
2024-01-18 12:10:00,12.05,12.06,12.02,12.04,239589.0,11.2925,11.3019,11.2644,11.2831,239589.0
2024-01-18 12:20:00,12.04,12.06,12.03,12.04,275957.0,11.2831,11.3019,11.2737,11.2831,275957.0
2024-01-18 12:30:00,12.04,12.06,12.03,12.04,230462.0,11.2831,11.3019,11.2737,11.2831,230462.0
2024-01-18 12:40:00,12.04,12.08,12.03,12.07,169891.0,11.2831,11.3206,11.2737,11.3112,169891.0
2024-01-18 12:50:00,12.08,12.1,12.06,12.07,411059.0,11.3206,11.3393,11.3019,11.3112,411059.0
2024-01-18 13:00:00,12.07,12.08,12.05,12.06,257380.0,11.3112,11.3206,11.2925,11.3019,257380.0
2024-01-18 13:10:00,12.07,12.11,12.06,12.11,128168.0,11.3112,11.3487,11.3019,11.3487,128168.0
2024-01-18 13:20:00,12.11,12.11,12.09,12.11,201012.0,11.3487,11.3487,11.33,11.3487,201012.0
2024-01-18 13:30:00,12.11,12.14,12.1,12.13,157879.0,11.3487,11.3768,11.3393,11.3675,157879.0
2024-01-18 13:40:00,12.13,12.14,12.1,12.12,230598.0,11.3675,11.3768,11.3393,11.3581,230598.0
2024-01-18 13:50:00,12.12,12.13,12.1,12.11,165086.0,11.3581,11.3675,11.3393,11.3487,165086.0
2024-01-18 14:00:00,12.1,12.11,12.1,12.11,122595.0,11.3393,11.3487,11.3393,11.3487,122595.0
2024-01-18 14:10:00,12.11,12.12,12.1,12.12,139751.0,11.3487,11.3581,11.3393,11.3581,139751.0
2024-01-18 14:20:00,12.12,12.15,12.1,12.15,445136.0,11.3581,11.3862,11.3393,11.3862,445136.0
2024-01-18 14:30:00,12.15,12.19,12.14,12.18,901391.0,11.3862,11.4237,11.3768,11.4143,901391.0
2024-01-18 14:40:00,12.18,12.19,12.15,12.17,703267.0,11.4143,11.4237,11.3862,11.4049,703267.0
2024-01-18 14:50:00,12.17,12.19,12.16,12.17,390536.0,11.4049,11.4237,11.3956,11.4049,390536.0
2024-01-18 15:00:00,12.17,12.19,12.16,12.18,464263.0,11.4049,11.4237,11.3956,11.4143,464263.0
2024-01-18 15:10:00,12.18,12.21,12.17,12.19,405583.0,11.4143,11.4424,11.4049,11.4237,405583.0
2024-01-18 15:20:00,12.19,12.22,12.18,12.22,556567.0,11.4237,11.4518,11.4143,11.4518,556567.0
2024-01-18 15:30:00,12.22,12.25,12.21,12.23,885039.0,11.4518,11.4799,11.4424,11.4612,885039.0
2024-01-18 15:40:00,12.23,12.23,12.21,12.23,798638.0,11.4612,11.4612,11.4424,11.4612,798638.0
2024-01-18 15:50:00,12.23,12.25,12.22,12.23,1413302.0,11.4612,11.4799,11.4518,11.4612,1413302.0
2024-01-19 09:30:00,12.27,12.52,12.24,12.46,2150054.0,11.4987,11.7329,11.4705,11.6767,2150054.0
2024-01-19 09:40:00,12.45,12.45,12.27,12.44,706846.0,11.6673,11.6673,11.4987,11.658,706846.0
2024-01-19 09:50:00,12.44,12.49,12.38,12.48,415199.0,11.658,11.7048,11.6017,11.6955,415199.0
2024-01-19 10:00:00,12.48,12.5,12.4,12.46,426614.0,11.6955,11.7142,11.6205,11.6767,426614.0
2024-01-19 10:10:00,12.47,12.49,12.42,12.46,804696.0,11.6861,11.7048,11.6392,11.6767,804696.0
2024-01-19 10:20:00,12.46,12.5,12.42,12.43,609909.0,11.6767,11.7142,11.6392,11.6486,609909.0
2024-01-19 10:30:00,12.43,12.46,12.38,12.45,673564.0,11.6486,11.6767,11.6017,11.6673,673564.0
2024-01-19 10:40:00,12.45,12.48,12.4,12.42,601009.0,11.6673,11.6955,11.6205,11.6392,601009.0
2024-01-19 10:50:00,12.42,12.47,12.41,12.46,1119139.0,11.6392,11.6861,11.6299,11.6767,1119139.0
2024-01-19 11:00:00,12.46,12.47,12.43,12.45,359535.0,11.6767,11.6861,11.6486,11.6673,359535.0
2024-01-19 11:10:00,12.46,12.48,12.44,12.46,419453.0,11.6767,11.6955,11.658,11.6767,419453.0
2024-01-19 11:20:00,12.46,12.49,12.45,12.48,345621.0,11.6767,11.7048,11.6673,11.6955,345621.0
2024-01-19 11:30:00,12.47,12.5,12.45,12.48,269398.0,11.6861,11.7142,11.6673,11.6955,269398.0
2024-01-19 11:40:00,12.47,12.48,12.42,12.43,349292.0,11.6861,11.6955,11.6392,11.6486,349292.0
2024-01-19 11:50:00,12.44,12.44,12.4,12.43,177980.0,11.658,11.658,11.6205,11.6486,177980.0
2024-01-19 12:00:00,12.43,12.43,12.38,12.4,853262.0,11.6486,11.6486,11.6017,11.6205,853262.0
2024-01-19 12:10:00,12.4,12.43,12.37,12.42,489777.0,11.6205,11.6486,11.5924,11.6392,489777.0
2024-01-19 12:20:00,12.42,12.43,12.39,12.4,235421.0,11.6392,11.6486,11.6111,11.6205,235421.0
2024-01-19 12:30:00,12.4,12.44,12.39,12.4,580334.0,11.6205,11.658,11.6111,11.6205,580334.0
2024-01-19 12:40:00,12.4,12.42,12.39,12.41,159040.0,11.6205,11.6392,11.6111,11.6299,159040.0
2024-01-19 12:50:00,12.42,12.44,12.4,12.44,244398.0,11.6392,11.658,11.6205,11.658,244398.0
2024-01-19 13:00:00,12.44,12.46,12.42,12.46,218043.0,11.658,11.6767,11.6392,11.6767,218043.0
2024-01-19 13:10:00,12.46,12.54,12.45,12.53,748484.0,11.6767,11.7517,11.6673,11.7423,748484.0
2024-01-19 13:20:00,12.54,12.56,12.52,12.54,841810.0,11.7517,11.7704,11.7329,11.7517,841810.0
2024-01-19 13:30:00,12.54,12.56,12.52,12.54,397251.0,11.7517,11.7704,11.7329,11.7517,397251.0
2024-01-19 13:40:00,12.54,12.59,12.53,12.59,327488.0,11.7517,11.7985,11.7423,11.7985,327488.0
2024-01-19 13:50:00,12.59,12.6,12.57,12.58,454906.0,11.7985,11.8079,11.7798,11.7892,454906.0
2024-01-19 14:00:00,12.59,12.64,12.58,12.63,388241.0,11.7985,11.8454,11.7892,11.836,388241.0
2024-01-19 14:10:00,12.64,12.69,12.63,12.66,384434.0,11.8454,11.8923,11.836,11.8641,384434.0
2024-01-19 14:20:00,12.66,12.72,12.65,12.7,412718.0,11.8641,11.9204,11.8548,11.9016,412718.0
2024-01-19 14:30:00,12.7,12.7,12.66,12.69,326388.0,11.9016,11.9016,11.8641,11.8923,326388.0
2024-01-19 14:40:00,12.69,12.71,12.66,12.71,371048.0,11.8923,11.911,11.8641,11.911,371048.0
2024-01-19 14:50:00,12.71,12.71,12.67,12.7,364617.0,11.911,11.911,11.8735,11.9016,364617.0
2024-01-19 15:00:00,12.7,12.74,12.69,12.73,476581.0,11.9016,11.9391,11.8923,11.9297,476581.0
2024-01-19 15:10:00,12.74,12.74,12.71,12.74,674224.0,11.9391,11.9391,11.911,11.9391,674224.0
2024-01-19 15:20:00,12.74,12.74,12.71,12.71,396584.0,11.9391,11.9391,11.911,11.911,396584.0
2024-01-19 15:30:00,12.71,12.73,12.7,12.73,1100799.0,11.911,11.9297,11.9016,11.9297,1100799.0
2024-01-19 15:40:00,12.73,12.73,12.69,12.71,577504.0,11.9297,11.9297,11.8923,11.911,577504.0
2024-01-19 15:50:00,12.7,12.74,12.68,12.74,2060147.0,11.9016,11.9391,11.8829,11.9391,2060147.0
2024-01-22 09:30:00,12.83,12.85,12.72,12.76,734663.0,12.0235,12.0422,11.9204,11.9579,734663.0
2024-01-22 09:40:00,12.76,12.81,12.76,12.81,938894.0,11.9579,12.0047,11.9579,12.0047,938894.0
2024-01-22 09:50:00,12.81,12.87,12.79,12.82,528388.0,12.0047,12.0609,11.986,12.0141,528388.0
2024-01-22 10:00:00,12.83,12.86,12.74,12.79,632269.0,12.0235,12.0516,11.9391,11.986,632269.0
2024-01-22 10:10:00,12.78,12.85,12.78,12.83,704987.0,11.9766,12.0422,11.9766,12.0235,704987.0
2024-01-22 10:20:00,12.83,12.86,12.82,12.84,516991.0,12.0235,12.0516,12.0141,12.0328,516991.0
2024-01-22 10:30:00,12.84,12.85,12.81,12.83,725588.0,12.0328,12.0422,12.0047,12.0235,725588.0
2024-01-22 10:40:00,12.82,12.84,12.79,12.79,683599.0,12.0141,12.0328,11.986,11.986,683599.0
2024-01-22 10:50:00,12.78,12.81,12.76,12.8,879615.0,11.9766,12.0047,11.9579,11.9953,879615.0
2024-01-22 11:00:00,12.8,12.8,12.74,12.74,522863.0,11.9953,11.9953,11.9391,11.9391,522863.0
2024-01-22 11:10:00,12.75,12.78,12.73,12.78,279950.0,11.9485,11.9766,11.9297,11.9766,279950.0
2024-01-22 11:20:00,12.78,12.78,12.74,12.78,271877.0,11.9766,11.9766,11.9391,11.9766,271877.0
2024-01-22 11:30:00,12.78,12.81,12.77,12.81,526204.0,11.9766,12.0047,11.9672,12.0047,526204.0
2024-01-22 11:40:00,12.81,12.82,12.78,12.79,352175.0,12.0047,12.0141,11.9766,11.986,352175.0
2024-01-22 11:50:00,12.79,12.83,12.79,12.81,209227.0,11.986,12.0235,11.986,12.0047,209227.0
2024-01-22 12:00:00,12.81,12.83,12.8,12.82,367725.0,12.0047,12.0235,11.9953,12.0141,367725.0
2024-01-22 12:10:00,12.82,12.84,12.79,12.84,258325.0,12.0141,12.0328,11.986,12.0328,258325.0
2024-01-22 12:20:00,12.84,12.87,12.83,12.87,224104.0,12.0328,12.0609,12.0235,12.0609,224104.0
2024-01-22 12:30:00,12.87,12.87,12.83,12.84,352421.0,12.0609,12.0609,12.0235,12.0328,352421.0
2024-01-22 12:40:00,12.85,12.85,12.81,12.82,182037.0,12.0422,12.0422,12.0047,12.0141,182037.0
2024-01-22 12:50:00,12.83,12.86,12.82,12.86,323596.0,12.0235,12.0516,12.0141,12.0516,323596.0
2024-01-22 13:00:00,12.86,12.89,12.84,12.87,294628.0,12.0516,12.0797,12.0328,12.0609,294628.0
2024-01-22 13:10:00,12.88,12.94,12.87,12.9,661944.0,12.0703,12.1265,12.0609,12.0891,661944.0
2024-01-22 13:20:00,12.9,12.91,12.87,12.88,620689.0,12.0891,12.0984,12.0609,12.0703,620689.0
2024-01-22 13:30:00,12.87,12.89,12.86,12.89,371944.0,12.0609,12.0797,12.0516,12.0797,371944.0
2024-01-22 13:40:00,12.89,12.89,12.86,12.88,610163.0,12.0797,12.0797,12.0516,12.0703,610163.0
2024-01-22 13:50:00,12.87,12.88,12.83,12.83,320813.0,12.0609,12.0703,12.0235,12.0235,320813.0
2024-01-22 14:00:00,12.84,12.86,12.83,12.84,482861.0,12.0328,12.0516,12.0235,12.0328,482861.0
2024-01-22 14:10:00,12.84,12.84,12.81,12.82,632395.0,12.0328,12.0328,12.0047,12.0141,632395.0
2024-01-22 14:20:00,12.81,12.85,12.8,12.85,407920.0,12.0047,12.0422,11.9953,12.0422,407920.0
2024-01-22 14:30:00,12.85,12.87,12.83,12.86,459268.0,12.0422,12.0609,12.0235,12.0516,459268.0
2024-01-22 14:40:00,12.86,12.87,12.84,12.85,197943.0,12.0516,12.0609,12.0328,12.0422,197943.0
2024-01-22 14:50:00,12.85,12.85,12.83,12.83,476928.0,12.0422,12.0422,12.0235,12.0235,476928.0
2024-01-22 15:00:00,12.84,12.84,12.8,12.82,868134.0,12.0328,12.0328,11.9953,12.0141,868134.0
2024-01-22 15:10:00,12.83,12.87,12.81,12.87,598314.0,12.0235,12.0609,12.0047,12.0609,598314.0
2024-01-22 15:20:00,12.87,12.89,12.84,12.88,619352.0,12.0609,12.0797,12.0328,12.0703,619352.0
2024-01-22 15:30:00,12.88,12.93,12.88,12.92,696441.0,12.0703,12.1172,12.0703,12.1078,696441.0
2024-01-22 15:40:00,12.93,12.93,12.89,12.91,734510.0,12.1172,12.1172,12.0797,12.0984,734510.0
2024-01-22 15:50:00,12.91,12.94,12.89,12.94,2616358.0,12.0984,12.1265,12.0797,12.1265,2616358.0
2024-01-23 09:30:00,13.0,13.04,12.95,12.96,541159.0,12.1828,12.2203,12.1359,12.1453,541159.0
2024-01-23 09:40:00,12.96,12.99,12.9,12.91,307834.0,12.1453,12.1734,12.0891,12.0984,307834.0
2024-01-23 09:50:00,12.91,12.94,12.87,12.93,359118.0,12.0984,12.1265,12.0609,12.1172,359118.0
2024-01-23 10:00:00,12.94,12.97,12.93,12.95,313107.0,12.1265,12.1547,12.1172,12.1359,313107.0
2024-01-23 10:10:00,12.95,12.99,12.95,12.96,315440.0,12.1359,12.1734,12.1359,12.1453,315440.0
2024-01-23 10:20:00,12.96,12.97,12.89,12.89,413581.0,12.1453,12.1547,12.0797,12.0797,413581.0
2024-01-23 10:30:00,12.9,12.9,12.8,12.81,423719.0,12.0891,12.0891,11.9953,12.0047,423719.0
2024-01-23 10:40:00,12.81,12.81,12.75,12.79,441400.0,12.0047,12.0047,11.9485,11.986,441400.0
2024-01-23 10:50:00,12.78,12.79,12.73,12.76,446486.0,11.9766,11.986,11.9297,11.9579,446486.0
2024-01-23 11:00:00,12.76,12.78,12.74,12.77,446721.0,11.9579,11.9766,11.9391,11.9672,446721.0
2024-01-23 11:10:00,12.77,12.8,12.75,12.76,562101.0,11.9672,11.9953,11.9485,11.9579,562101.0
2024-01-23 11:20:00,12.76,12.79,12.74,12.77,315591.0,11.9579,11.986,11.9391,11.9672,315591.0
2024-01-23 11:30:00,12.77,12.77,12.73,12.76,231381.0,11.9672,11.9672,11.9297,11.9579,231381.0
2024-01-23 11:40:00,12.75,12.77,12.74,12.75,165761.0,11.9485,11.9672,11.9391,11.9485,165761.0
2024-01-23 11:50:00,12.75,12.79,12.74,12.78,267026.0,11.9485,11.986,11.9391,11.9766,267026.0
2024-01-23 12:00:00,12.78,12.8,12.77,12.78,503124.0,11.9766,11.9953,11.9672,11.9766,503124.0
2024-01-23 12:10:00,12.78,12.78,12.76,12.77,200836.0,11.9766,11.9766,11.9579,11.9672,200836.0
2024-01-23 12:20:00,12.77,12.79,12.76,12.78,210011.0,11.9672,11.986,11.9579,11.9766,210011.0
2024-01-23 12:30:00,12.78,12.79,12.77,12.78,133241.0,11.9766,11.986,11.9672,11.9766,133241.0
2024-01-23 12:40:00,12.78,12.8,12.77,12.78,150316.0,11.9766,11.9953,11.9672,11.9766,150316.0
2024-01-23 12:50:00,12.79,12.82,12.78,12.82,491283.0,11.986,12.0141,11.9766,12.0141,491283.0
2024-01-23 13:00:00,12.82,12.82,12.79,12.79,589230.0,12.0141,12.0141,11.986,11.986,589230.0
2024-01-23 13:10:00,12.79,12.8,12.78,12.79,152331.0,11.986,11.9953,11.9766,11.986,152331.0
2024-01-23 13:20:00,12.78,12.79,12.77,12.78,139179.0,11.9766,11.986,11.9672,11.9766,139179.0
2024-01-23 13:30:00,12.77,12.79,12.77,12.79,96333.0,11.9672,11.986,11.9672,11.986,96333.0
2024-01-23 13:40:00,12.79,12.82,12.78,12.79,161704.0,11.986,12.0141,11.9766,11.986,161704.0
2024-01-23 13:50:00,12.79,12.8,12.78,12.79,102932.0,11.986,11.9953,11.9766,11.986,102932.0
2024-01-23 14:00:00,12.8,12.8,12.78,12.79,118432.0,11.9953,11.9953,11.9766,11.986,118432.0
2024-01-23 14:10:00,12.79,12.8,12.77,12.77,307530.0,11.986,11.9953,11.9672,11.9672,307530.0
2024-01-23 14:20:00,12.77,12.78,12.76,12.77,123195.0,11.9672,11.9766,11.9579,11.9672,123195.0
2024-01-23 14:30:00,12.77,12.77,12.75,12.77,191546.0,11.9672,11.9672,11.9485,11.9672,191546.0
2024-01-23 14:40:00,12.77,12.79,12.76,12.79,123808.0,11.9672,11.986,11.9579,11.986,123808.0
2024-01-23 14:50:00,12.79,12.81,12.78,12.81,93440.0,11.986,12.0047,11.9766,12.0047,93440.0
2024-01-23 15:00:00,12.81,12.82,12.8,12.81,125429.0,12.0047,12.0141,11.9953,12.0047,125429.0
2024-01-23 15:10:00,12.81,12.83,12.8,12.83,294299.0,12.0047,12.0235,11.9953,12.0235,294299.0
2024-01-23 15:20:00,12.83,12.84,12.81,12.82,643289.0,12.0235,12.0328,12.0047,12.0141,643289.0
2024-01-23 15:30:00,12.81,12.81,12.78,12.79,366585.0,12.0047,12.0047,11.9766,11.986,366585.0
2024-01-23 15:40:00,12.79,12.8,12.77,12.78,369031.0,11.986,11.9953,11.9672,11.9766,369031.0
2024-01-23 15:50:00,12.77,12.8,12.76,12.76,1201037.0,11.9672,11.9953,11.9579,11.9579,1201037.0
2024-01-24 09:30:00,12.84,12.95,12.8,12.93,549171.0,12.0328,12.1359,11.9953,12.1172,549171.0
2024-01-24 09:40:00,12.94,12.95,12.87,12.88,260971.0,12.1265,12.1359,12.0609,12.0703,260971.0
2024-01-24 09:50:00,12.88,12.92,12.86,12.91,253050.0,12.0703,12.1078,12.0516,12.0984,253050.0
2024-01-24 10:00:00,12.91,12.91,12.82,12.86,248489.0,12.0984,12.0984,12.0141,12.0516,248489.0
2024-01-24 10:10:00,12.87,12.91,12.84,12.9,363644.0,12.0609,12.0984,12.0328,12.0891,363644.0
2024-01-24 10:20:00,12.9,12.91,12.86,12.89,424230.0,12.0891,12.0984,12.0516,12.0797,424230.0
2024-01-24 10:30:00,12.89,12.95,12.88,12.95,449486.0,12.0797,12.1359,12.0703,12.1359,449486.0
2024-01-24 10:40:00,12.95,13.02,12.94,13.02,656913.0,12.1359,12.2015,12.1265,12.2015,656913.0
2024-01-24 10:50:00,13.01,13.05,13.0,13.03,378491.0,12.1921,12.2296,12.1828,12.2109,378491.0
2024-01-24 11:00:00,13.03,13.08,13.02,13.08,363270.0,12.2109,12.2577,12.2015,12.2577,363270.0
2024-01-24 11:10:00,13.08,13.09,13.06,13.09,322110.0,12.2577,12.2671,12.239,12.2671,322110.0
2024-01-24 11:20:00,13.09,13.11,13.08,13.1,329192.0,12.2671,12.2859,12.2577,12.2765,329192.0
2024-01-24 11:30:00,13.1,13.11,13.08,13.11,306058.0,12.2765,12.2859,12.2577,12.2859,306058.0
2024-01-24 11:40:00,13.11,13.12,13.07,13.08,274129.0,12.2859,12.2952,12.2484,12.2577,274129.0
2024-01-24 11:50:00,13.08,13.1,13.05,13.08,516729.0,12.2577,12.2765,12.2296,12.2577,516729.0
2024-01-24 12:00:00,13.08,13.09,13.06,13.06,377287.0,12.2577,12.2671,12.239,12.239,377287.0
2024-01-24 12:10:00,13.07,13.07,13.05,13.06,228604.0,12.2484,12.2484,12.2296,12.239,228604.0
2024-01-24 12:20:00,13.06,13.08,13.04,13.08,714443.0,12.239,12.2577,12.2203,12.2577,714443.0
2024-01-24 12:30:00,13.08,13.09,13.06,13.09,273225.0,12.2577,12.2671,12.239,12.2671,273225.0
2024-01-24 12:40:00,13.09,13.09,13.07,13.09,467824.0,12.2671,12.2671,12.2484,12.2671,467824.0
2024-01-24 12:50:00,13.09,13.11,13.08,13.11,225562.0,12.2671,12.2859,12.2577,12.2859,225562.0
2024-01-24 13:00:00,13.11,13.12,13.06,13.08,405262.0,12.2859,12.2952,12.239,12.2577,405262.0
2024-01-24 13:10:00,13.08,13.08,13.04,13.04,276734.0,12.2577,12.2577,12.2203,12.2203,276734.0
2024-01-24 13:20:00,13.04,13.07,13.04,13.06,158422.0,12.2203,12.2484,12.2203,12.239,158422.0
2024-01-24 13:30:00,13.06,13.06,13.02,13.04,353562.0,12.239,12.239,12.2015,12.2203,353562.0
2024-01-24 13:40:00,13.04,13.06,13.03,13.04,307930.0,12.2203,12.239,12.2109,12.2203,307930.0
2024-01-24 13:50:00,13.04,13.05,13.02,13.04,359828.0,12.2203,12.2296,12.2015,12.2203,359828.0
2024-01-24 14:00:00,13.04,13.07,13.04,13.07,308281.0,12.2203,12.2484,12.2203,12.2484,308281.0
2024-01-24 14:10:00,13.07,13.07,13.04,13.04,250788.0,12.2484,12.2484,12.2203,12.2203,250788.0
2024-01-24 14:20:00,13.04,13.06,13.03,13.05,551016.0,12.2203,12.239,12.2109,12.2296,551016.0
2024-01-24 14:30:00,13.06,13.11,13.05,13.11,607329.0,12.239,12.2859,12.2296,12.2859,607329.0
2024-01-24 14:40:00,13.11,13.14,13.1,13.14,856785.0,12.2859,12.314,12.2765,12.314,856785.0
2024-01-24 14:50:00,13.13,13.15,13.12,13.13,555340.0,12.3046,12.3233,12.2952,12.3046,555340.0
2024-01-24 15:00:00,13.12,13.14,13.11,13.12,225191.0,12.2952,12.314,12.2859,12.2952,225191.0
2024-01-24 15:10:00,13.11,13.12,13.07,13.08,1182720.0,12.2859,12.2952,12.2484,12.2577,1182720.0
2024-01-24 15:20:00,13.07,13.08,13.05,13.07,298040.0,12.2484,12.2577,12.2296,12.2484,298040.0
2024-01-24 15:30:00,13.07,13.12,13.06,13.11,1586965.0,12.2484,12.2952,12.239,12.2859,1586965.0
2024-01-24 15:40:00,13.11,13.12,13.1,13.1,728410.0,12.2859,12.2952,12.2765,12.2765,728410.0
2024-01-24 15:50:00,13.1,13.1,13.08,13.1,2159982.0,12.2765,12.2765,12.2577,12.2765,2159982.0
2024-01-25 09:30:00,13.24,13.24,13.14,13.16,614358.0,12.4077,12.4077,12.314,12.3327,614358.0
2024-01-25 09:40:00,13.17,13.17,12.97,13.02,410745.0,12.3421,12.3421,12.1547,12.2015,410745.0
2024-01-25 09:50:00,13.02,13.09,13.0,13.04,332028.0,12.2015,12.2671,12.1828,12.2203,332028.0
2024-01-25 10:00:00,13.04,13.05,12.98,13.05,380551.0,12.2203,12.2296,12.164,12.2296,380551.0
2024-01-25 10:10:00,13.05,13.06,12.98,12.99,969401.0,12.2296,12.239,12.164,12.1734,969401.0
2024-01-25 10:20:00,12.99,13.05,12.99,13.02,370084.0,12.1734,12.2296,12.1734,12.2015,370084.0
2024-01-25 10:30:00,13.02,13.03,12.92,12.94,523503.0,12.2015,12.2109,12.1078,12.1265,523503.0
2024-01-25 10:40:00,12.94,12.94,12.89,12.91,360433.0,12.1265,12.1265,12.0797,12.0984,360433.0
2024-01-25 10:50:00,12.91,12.91,12.87,12.89,330808.0,12.0984,12.0984,12.0609,12.0797,330808.0
2024-01-25 11:00:00,12.88,12.89,12.86,12.88,315877.0,12.0703,12.0797,12.0516,12.0703,315877.0
2024-01-25 11:10:00,12.88,12.89,12.85,12.85,249501.0,12.0703,12.0797,12.0422,12.0422,249501.0
2024-01-25 11:20:00,12.86,12.89,12.84,12.89,356957.0,12.0516,12.0797,12.0328,12.0797,356957.0
2024-01-25 11:30:00,12.89,12.89,12.85,12.86,234412.0,12.0797,12.0797,12.0422,12.0516,234412.0
2024-01-25 11:40:00,12.86,12.87,12.84,12.86,178043.0,12.0516,12.0609,12.0328,12.0516,178043.0
2024-01-25 11:50:00,12.86,12.87,12.84,12.85,206393.0,12.0516,12.0609,12.0328,12.0422,206393.0
2024-01-25 12:00:00,12.86,12.87,12.82,12.83,316381.0,12.0516,12.0609,12.0141,12.0235,316381.0
2024-01-25 12:10:00,12.82,12.87,12.81,12.87,156395.0,12.0141,12.0609,12.0047,12.0609,156395.0
2024-01-25 12:20:00,12.87,12.88,12.84,12.86,200395.0,12.0609,12.0703,12.0328,12.0516,200395.0
2024-01-25 12:30:00,12.86,12.86,12.81,12.82,136823.0,12.0516,12.0516,12.0047,12.0141,136823.0
2024-01-25 12:40:00,12.82,12.84,12.81,12.84,226460.0,12.0141,12.0328,12.0047,12.0328,226460.0
2024-01-25 12:50:00,12.84,12.88,12.83,12.87,119790.0,12.0328,12.0703,12.0235,12.0609,119790.0
2024-01-25 13:00:00,12.88,12.91,12.87,12.9,243830.0,12.0703,12.0984,12.0609,12.0891,243830.0
2024-01-25 13:10:00,12.89,12.9,12.86,12.88,161964.0,12.0797,12.0891,12.0516,12.0703,161964.0
2024-01-25 13:20:00,12.88,12.89,12.85,12.86,193477.0,12.0703,12.0797,12.0422,12.0516,193477.0
2024-01-25 13:30:00,12.86,12.88,12.85,12.88,96523.0,12.0516,12.0703,12.0422,12.0703,96523.0
2024-01-25 13:40:00,12.88,12.88,12.86,12.88,177682.0,12.0703,12.0703,12.0516,12.0703,177682.0
2024-01-25 13:50:00,12.88,12.88,12.85,12.87,192303.0,12.0703,12.0703,12.0422,12.0609,192303.0
2024-01-25 14:00:00,12.87,12.87,12.85,12.86,126347.0,12.0609,12.0609,12.0422,12.0516,126347.0
2024-01-25 14:10:00,12.86,12.9,12.85,12.88,213573.0,12.0516,12.0891,12.0422,12.0703,213573.0
2024-01-25 14:20:00,12.88,12.91,12.86,12.89,191036.0,12.0703,12.0984,12.0516,12.0797,191036.0
2024-01-25 14:30:00,12.9,12.92,12.89,12.91,271146.0,12.0891,12.1078,12.0797,12.0984,271146.0
2024-01-25 14:40:00,12.91,12.91,12.88,12.89,130261.0,12.0984,12.0984,12.0703,12.0797,130261.0
2024-01-25 14:50:00,12.88,12.91,12.88,12.91,214254.0,12.0703,12.0984,12.0703,12.0984,214254.0
2024-01-25 15:00:00,12.91,12.91,12.9,12.9,122725.0,12.0984,12.0984,12.0891,12.0891,122725.0
2024-01-25 15:10:00,12.91,12.91,12.88,12.89,113526.0,12.0984,12.0984,12.0703,12.0797,113526.0
2024-01-25 15:20:00,12.88,12.91,12.88,12.91,208418.0,12.0703,12.0984,12.0703,12.0984,208418.0
2024-01-25 15:30:00,12.9,12.93,12.89,12.93,353689.0,12.0891,12.1172,12.0797,12.1172,353689.0
2024-01-25 15:40:00,12.93,12.94,12.92,12.93,356844.0,12.1172,12.1265,12.1078,12.1172,356844.0
2024-01-25 15:50:00,12.93,12.95,12.91,12.95,1209189.0,12.1172,12.1359,12.0984,12.1359,1209189.0
2024-01-26 09:30:00,12.94,13.04,12.94,13.04,432473.0,12.1265,12.2203,12.1265,12.2203,432473.0
2024-01-26 09:40:00,13.04,13.07,12.99,13.02,265124.0,12.2203,12.2484,12.1734,12.2015,265124.0
2024-01-26 09:50:00,13.02,13.03,12.97,13.0,220253.0,12.2015,12.2109,12.1547,12.1828,220253.0
2024-01-26 10:00:00,12.99,13.0,12.95,12.97,284731.0,12.1734,12.1828,12.1359,12.1547,284731.0
2024-01-26 10:10:00,12.96,12.99,12.92,12.94,608879.0,12.1453,12.1734,12.1078,12.1265,608879.0
2024-01-26 10:20:00,12.94,12.97,12.93,12.96,438783.0,12.1265,12.1547,12.1172,12.1453,438783.0
2024-01-26 10:30:00,12.96,12.99,12.94,12.98,305995.0,12.1453,12.1734,12.1265,12.164,305995.0
2024-01-26 10:40:00,12.98,13.02,12.98,13.0,266559.0,12.164,12.2015,12.164,12.1828,266559.0
2024-01-26 10:50:00,13.0,13.02,12.98,13.0,225965.0,12.1828,12.2015,12.164,12.1828,225965.0
2024-01-26 11:00:00,13.0,13.01,12.97,13.0,138246.0,12.1828,12.1921,12.1547,12.1828,138246.0
2024-01-26 11:10:00,13.0,13.0,12.96,12.96,289432.0,12.1828,12.1828,12.1453,12.1453,289432.0
2024-01-26 11:20:00,12.96,12.99,12.96,12.98,201456.0,12.1453,12.1734,12.1453,12.164,201456.0
2024-01-26 11:30:00,12.98,12.98,12.95,12.96,142951.0,12.164,12.164,12.1359,12.1453,142951.0
2024-01-26 11:40:00,12.96,12.98,12.95,12.98,117164.0,12.1453,12.164,12.1359,12.164,117164.0
2024-01-26 11:50:00,12.98,13.02,12.97,13.02,733021.0,12.164,12.2015,12.1547,12.2015,733021.0
2024-01-26 12:00:00,13.02,13.03,13.01,13.02,109432.0,12.2015,12.2109,12.1921,12.2015,109432.0
2024-01-26 12:10:00,13.02,13.03,13.01,13.03,79026.0,12.2015,12.2109,12.1921,12.2109,79026.0
2024-01-26 12:20:00,13.02,13.02,13.0,13.0,321707.0,12.2015,12.2015,12.1828,12.1828,321707.0
2024-01-26 12:30:00,13.0,13.0,12.97,12.99,242809.0,12.1828,12.1828,12.1547,12.1734,242809.0
2024-01-26 12:40:00,12.99,13.01,12.97,12.99,198600.0,12.1734,12.1921,12.1547,12.1734,198600.0
2024-01-26 12:50:00,12.99,13.01,12.98,13.01,138159.0,12.1734,12.1921,12.164,12.1921,138159.0
2024-01-26 13:00:00,13.01,13.02,13.0,13.01,76647.0,12.1921,12.2015,12.1828,12.1921,76647.0
2024-01-26 13:10:00,13.02,13.02,13.01,13.02,57553.0,12.2015,12.2015,12.1921,12.2015,57553.0
2024-01-26 13:20:00,13.02,13.07,13.01,13.06,683591.0,12.2015,12.2484,12.1921,12.239,683591.0
2024-01-26 13:30:00,13.07,13.07,13.03,13.04,58914.0,12.2484,12.2484,12.2109,12.2203,58914.0
2024-01-26 13:40:00,13.03,13.03,13.01,13.03,96399.0,12.2109,12.2109,12.1921,12.2109,96399.0
2024-01-26 13:50:00,13.03,13.03,13.01,13.03,100190.0,12.2109,12.2109,12.1921,12.2109,100190.0
2024-01-26 14:00:00,13.03,13.04,13.02,13.04,69919.0,12.2109,12.2203,12.2015,12.2203,69919.0
2024-01-26 14:10:00,13.03,13.06,13.03,13.05,175932.0,12.2109,12.239,12.2109,12.2296,175932.0
2024-01-26 14:20:00,13.05,13.05,13.03,13.04,90878.0,12.2296,12.2296,12.2109,12.2203,90878.0
2024-01-26 14:30:00,13.04,13.05,13.03,13.04,119195.0,12.2203,12.2296,12.2109,12.2203,119195.0
2024-01-26 14:40:00,13.04,13.06,13.04,13.06,109621.0,12.2203,12.239,12.2203,12.239,109621.0
2024-01-26 14:50:00,13.06,13.07,13.05,13.07,95810.0,12.239,12.2484,12.2296,12.2484,95810.0
2024-01-26 15:00:00,13.07,13.08,13.06,13.06,146712.0,12.2484,12.2577,12.239,12.239,146712.0
2024-01-26 15:10:00,13.07,13.07,13.04,13.06,205271.0,12.2484,12.2484,12.2203,12.239,205271.0
2024-01-26 15:20:00,13.06,13.06,13.04,13.06,238507.0,12.239,12.239,12.2203,12.239,238507.0
2024-01-26 15:30:00,13.06,13.07,13.04,13.05,490070.0,12.239,12.2484,12.2203,12.2296,490070.0
2024-01-26 15:40:00,13.05,13.07,13.04,13.04,510325.0,12.2296,12.2484,12.2203,12.2203,510325.0
2024-01-26 15:50:00,13.04,13.06,13.02,13.04,1581220.0,12.2203,12.239,12.2015,12.2203,1581220.0
2024-01-29 09:30:00,13.01,13.04,12.94,12.98,291908.0,12.1921,12.2203,12.1265,12.164,291908.0
2024-01-29 09:40:00,12.98,12.98,12.93,12.96,137653.0,12.164,12.164,12.1172,12.1453,137653.0
2024-01-29 09:50:00,12.95,13.0,12.94,12.98,136455.0,12.1359,12.1828,12.1265,12.164,136455.0
2024-01-29 10:00:00,12.99,13.04,12.98,13.04,690625.0,12.1734,12.2203,12.164,12.2203,690625.0
2024-01-29 10:10:00,13.04,13.09,13.01,13.08,468187.0,12.2203,12.2671,12.1921,12.2577,468187.0
2024-01-29 10:20:00,13.08,13.08,13.04,13.06,158411.0,12.2577,12.2577,12.2203,12.239,158411.0
2024-01-29 10:30:00,13.06,13.07,13.03,13.06,303556.0,12.239,12.2484,12.2109,12.239,303556.0
2024-01-29 10:40:00,13.06,13.06,13.03,13.04,129018.0,12.239,12.239,12.2109,12.2203,129018.0
2024-01-29 10:50:00,13.04,13.06,13.01,13.02,275604.0,12.2203,12.239,12.1921,12.2015,275604.0
2024-01-29 11:00:00,13.02,13.02,13.01,13.01,88684.0,12.2015,12.2015,12.1921,12.1921,88684.0
2024-01-29 11:10:00,13.01,13.02,13.0,13.01,92856.0,12.1921,12.2015,12.1828,12.1921,92856.0
2024-01-29 11:20:00,13.01,13.01,12.98,13.0,203484.0,12.1921,12.1921,12.164,12.1828,203484.0
2024-01-29 11:30:00,13.01,13.01,12.98,13.0,191522.0,12.1921,12.1921,12.164,12.1828,191522.0
2024-01-29 11:40:00,13.0,13.01,12.99,13.01,194050.0,12.1828,12.1921,12.1734,12.1921,194050.0
2024-01-29 11:50:00,13.01,13.01,12.98,12.98,156316.0,12.1921,12.1921,12.164,12.164,156316.0
2024-01-29 12:00:00,12.99,12.99,12.95,12.97,170419.0,12.1734,12.1734,12.1359,12.1547,170419.0
2024-01-29 12:10:00,12.96,12.98,12.95,12.96,119267.0,12.1453,12.164,12.1359,12.1453,119267.0
2024-01-29 12:20:00,12.96,12.98,12.95,12.96,163495.0,12.1453,12.164,12.1359,12.1453,163495.0
2024-01-29 12:30:00,12.96,12.98,12.96,12.98,66331.0,12.1453,12.164,12.1453,12.164,66331.0
2024-01-29 12:40:00,12.98,12.98,12.94,12.96,182386.0,12.164,12.164,12.1265,12.1453,182386.0
2024-01-29 12:50:00,12.95,12.96,12.93,12.95,93658.0,12.1359,12.1453,12.1172,12.1359,93658.0
2024-01-29 13:00:00,12.95,12.96,12.93,12.95,87525.0,12.1359,12.1453,12.1172,12.1359,87525.0
2024-01-29 13:10:00,12.95,12.96,12.95,12.96,102140.0,12.1359,12.1453,12.1359,12.1453,102140.0
2024-01-29 13:20:00,12.96,12.97,12.95,12.96,80582.0,12.1453,12.1547,12.1359,12.1453,80582.0
2024-01-29 13:30:00,12.96,12.98,12.96,12.97,67903.0,12.1453,12.164,12.1453,12.1547,67903.0
2024-01-29 13:40:00,12.97,12.99,12.97,12.97,240869.0,12.1547,12.1734,12.1547,12.1547,240869.0
2024-01-29 13:50:00,12.98,12.98,12.96,12.98,111092.0,12.164,12.164,12.1453,12.164,111092.0
2024-01-29 14:00:00,12.98,12.99,12.97,12.98,163402.0,12.164,12.1734,12.1547,12.164,163402.0
2024-01-29 14:10:00,12.98,13.0,12.97,12.99,114737.0,12.164,12.1828,12.1547,12.1734,114737.0
2024-01-29 14:20:00,12.98,12.99,12.96,12.97,201324.0,12.164,12.1734,12.1453,12.1547,201324.0
2024-01-29 14:30:00,12.98,12.99,12.97,12.99,93546.0,12.164,12.1734,12.1547,12.1734,93546.0
2024-01-29 14:40:00,12.99,13.0,12.98,12.98,202220.0,12.1734,12.1828,12.164,12.164,202220.0
2024-01-29 14:50:00,12.99,12.99,12.98,12.99,85339.0,12.1734,12.1734,12.164,12.1734,85339.0
2024-01-29 15:00:00,12.99,13.05,12.98,13.04,395460.0,12.1734,12.2296,12.164,12.2203,395460.0
2024-01-29 15:10:00,13.04,13.08,13.03,13.08,180745.0,12.2203,12.2577,12.2109,12.2577,180745.0
2024-01-29 15:20:00,13.08,13.1,13.07,13.09,226325.0,12.2577,12.2765,12.2484,12.2671,226325.0
2024-01-29 15:30:00,13.09,13.1,13.07,13.08,258148.0,12.2671,12.2765,12.2484,12.2577,258148.0
2024-01-29 15:40:00,13.08,13.08,13.05,13.06,477936.0,12.2577,12.2577,12.2296,12.239,477936.0
2024-01-29 15:50:00,13.06,13.13,13.05,13.13,960304.0,12.239,12.3046,12.2296,12.3046,960304.0
2024-01-30 09:30:00,13.12,13.18,13.12,13.16,569862.0,12.2952,12.3515,12.2952,12.3327,569862.0
2024-01-30 09:40:00,13.16,13.19,13.13,13.19,1266762.0,12.3327,12.3608,12.3046,12.3608,1266762.0
2024-01-30 09:50:00,13.19,13.19,13.14,13.17,463455.0,12.3608,12.3608,12.314,12.3421,463455.0
2024-01-30 10:00:00,13.17,13.17,13.1,13.13,378612.0,12.3421,12.3421,12.2765,12.3046,378612.0
2024-01-30 10:10:00,13.13,13.14,13.09,13.11,275270.0,12.3046,12.314,12.2671,12.2859,275270.0
2024-01-30 10:20:00,13.11,13.12,13.09,13.1,348631.0,12.2859,12.2952,12.2671,12.2765,348631.0
2024-01-30 10:30:00,13.1,13.12,13.07,13.08,199499.0,12.2765,12.2952,12.2484,12.2577,199499.0
2024-01-30 10:40:00,13.07,13.12,13.07,13.11,318462.0,12.2484,12.2952,12.2484,12.2859,318462.0
2024-01-30 10:50:00,13.12,13.14,13.1,13.13,179711.0,12.2952,12.314,12.2765,12.3046,179711.0
2024-01-30 11:00:00,13.13,13.14,13.11,13.12,216666.0,12.3046,12.314,12.2859,12.2952,216666.0
2024-01-30 11:10:00,13.12,13.13,13.11,13.12,115997.0,12.2952,12.3046,12.2859,12.2952,115997.0
2024-01-30 11:20:00,13.11,13.15,13.11,13.14,151044.0,12.2859,12.3233,12.2859,12.314,151044.0
2024-01-30 11:30:00,13.15,13.18,13.14,13.18,117393.0,12.3233,12.3515,12.314,12.3515,117393.0
2024-01-30 11:40:00,13.17,13.19,13.16,13.19,232104.0,12.3421,12.3608,12.3327,12.3608,232104.0
2024-01-30 11:50:00,13.19,13.19,13.16,13.17,165586.0,12.3608,12.3608,12.3327,12.3421,165586.0
2024-01-30 12:00:00,13.17,13.18,13.16,13.17,167690.0,12.3421,12.3515,12.3327,12.3421,167690.0
2024-01-30 12:10:00,13.18,13.18,13.15,13.16,129870.0,12.3515,12.3515,12.3233,12.3327,129870.0
2024-01-30 12:20:00,13.16,13.16,13.15,13.16,273562.0,12.3327,12.3327,12.3233,12.3327,273562.0
2024-01-30 12:30:00,13.15,13.17,13.13,13.14,221047.0,12.3233,12.3421,12.3046,12.314,221047.0
2024-01-30 12:40:00,13.13,13.15,13.13,13.15,144566.0,12.3046,12.3233,12.3046,12.3233,144566.0
2024-01-30 12:50:00,13.15,13.15,13.13,13.14,70047.0,12.3233,12.3233,12.3046,12.314,70047.0
2024-01-30 13:00:00,13.13,13.15,13.13,13.13,90761.0,12.3046,12.3233,12.3046,12.3046,90761.0
2024-01-30 13:10:00,13.13,13.16,13.13,13.15,137364.0,12.3046,12.3327,12.3046,12.3233,137364.0
2024-01-30 13:20:00,13.15,13.16,13.13,13.13,237924.0,12.3233,12.3327,12.3046,12.3046,237924.0
2024-01-30 13:30:00,13.13,13.14,13.12,13.13,191519.0,12.3046,12.314,12.2952,12.3046,191519.0
2024-01-30 13:40:00,13.13,13.13,13.11,13.13,155211.0,12.3046,12.3046,12.2859,12.3046,155211.0
2024-01-30 13:50:00,13.13,13.14,13.12,13.13,136620.0,12.3046,12.314,12.2952,12.3046,136620.0
2024-01-30 14:00:00,13.13,13.15,13.12,13.15,401043.0,12.3046,12.3233,12.2952,12.3233,401043.0
2024-01-30 14:10:00,13.15,13.17,13.14,13.16,253426.0,12.3233,12.3421,12.314,12.3327,253426.0
2024-01-30 14:20:00,13.16,13.16,13.15,13.15,108835.0,12.3327,12.3327,12.3233,12.3233,108835.0
2024-01-30 14:30:00,13.16,13.16,13.14,13.15,199894.0,12.3327,12.3327,12.314,12.3233,199894.0
2024-01-30 14:40:00,13.15,13.17,13.14,13.16,164102.0,12.3233,12.3421,12.314,12.3327,164102.0
2024-01-30 14:50:00,13.16,13.16,13.15,13.16,100065.0,12.3327,12.3327,12.3233,12.3327,100065.0
2024-01-30 15:00:00,13.16,13.17,13.15,13.17,245216.0,12.3327,12.3421,12.3233,12.3421,245216.0
2024-01-30 15:10:00,13.17,13.17,13.16,13.17,98686.0,12.3421,12.3421,12.3327,12.3421,98686.0
2024-01-30 15:20:00,13.16,13.18,13.16,13.18,121824.0,12.3327,12.3515,12.3327,12.3515,121824.0
2024-01-30 15:30:00,13.18,13.18,13.14,13.15,212467.0,12.3515,12.3515,12.314,12.3233,212467.0
2024-01-30 15:40:00,13.15,13.15,13.14,13.15,198944.0,12.3233,12.3233,12.314,12.3233,198944.0
2024-01-30 15:50:00,13.15,13.15,13.12,13.13,656161.0,12.3233,12.3233,12.2952,12.3046,656161.0
2024-01-31 09:30:00,12.72,12.95,12.66,12.94,1308137.0,11.9204,12.1359,11.8641,12.1265,1308137.0
2024-01-31 09:40:00,12.94,13.02,12.92,12.97,450839.0,12.1265,12.2015,12.1078,12.1547,450839.0
2024-01-31 09:50:00,12.96,12.96,12.87,12.88,264261.0,12.1453,12.1453,12.0609,12.0703,264261.0
2024-01-31 10:00:00,12.88,12.94,12.88,12.9,340154.0,12.0703,12.1265,12.0703,12.0891,340154.0
2024-01-31 10:10:00,12.9,12.94,12.84,12.93,392213.0,12.0891,12.1265,12.0328,12.1172,392213.0
2024-01-31 10:20:00,12.92,13.05,12.92,13.04,336271.0,12.1078,12.2296,12.1078,12.2203,336271.0
2024-01-31 10:30:00,13.04,13.06,12.98,12.99,414865.0,12.2203,12.239,12.164,12.1734,414865.0
2024-01-31 10:40:00,12.99,13.0,12.95,12.98,603434.0,12.1734,12.1828,12.1359,12.164,603434.0
2024-01-31 10:50:00,12.98,12.99,12.94,12.97,303456.0,12.164,12.1734,12.1265,12.1547,303456.0
2024-01-31 11:00:00,12.98,13.01,12.97,13.01,161016.0,12.164,12.1921,12.1547,12.1921,161016.0
2024-01-31 11:10:00,13.0,13.04,12.95,12.95,900117.0,12.1828,12.2203,12.1359,12.1359,900117.0
2024-01-31 11:20:00,12.96,12.96,12.91,12.93,301744.0,12.1453,12.1453,12.0984,12.1172,301744.0
2024-01-31 11:30:00,12.93,12.94,12.89,12.9,226112.0,12.1172,12.1265,12.0797,12.0891,226112.0
2024-01-31 11:40:00,12.9,12.91,12.87,12.9,253556.0,12.0891,12.0984,12.0609,12.0891,253556.0
2024-01-31 11:50:00,12.9,12.93,12.89,12.92,185820.0,12.0891,12.1172,12.0797,12.1078,185820.0
2024-01-31 12:00:00,12.92,12.95,12.9,12.93,341961.0,12.1078,12.1359,12.0891,12.1172,341961.0
2024-01-31 12:10:00,12.94,12.94,12.91,12.92,246591.0,12.1265,12.1265,12.0984,12.1078,246591.0
2024-01-31 12:20:00,12.92,12.96,12.92,12.93,289431.0,12.1078,12.1453,12.1078,12.1172,289431.0
2024-01-31 12:30:00,12.94,12.95,12.9,12.91,216440.0,12.1265,12.1359,12.0891,12.0984,216440.0
2024-01-31 12:40:00,12.91,12.94,12.9,12.94,122812.0,12.0984,12.1265,12.0891,12.1265,122812.0
2024-01-31 12:50:00,12.94,12.95,12.91,12.92,214689.0,12.1265,12.1359,12.0984,12.1078,214689.0
2024-01-31 13:00:00,12.92,12.93,12.9,12.93,261066.0,12.1078,12.1172,12.0891,12.1172,261066.0
2024-01-31 13:10:00,12.93,12.94,12.9,12.94,215481.0,12.1172,12.1265,12.0891,12.1265,215481.0
2024-01-31 13:20:00,12.93,12.94,12.9,12.94,266853.0,12.1172,12.1265,12.0891,12.1265,266853.0
2024-01-31 13:30:00,12.94,12.96,12.94,12.95,95557.0,12.1265,12.1453,12.1265,12.1359,95557.0
2024-01-31 13:40:00,12.95,12.97,12.95,12.95,104035.0,12.1359,12.1547,12.1359,12.1359,104035.0
2024-01-31 13:50:00,12.96,12.96,12.92,12.92,80194.0,12.1453,12.1453,12.1078,12.1078,80194.0
2024-01-31 14:00:00,12.92,12.94,12.87,12.9,364918.0,12.1078,12.1265,12.0609,12.0891,364918.0
2024-01-31 14:10:00,12.9,12.93,12.88,12.9,250935.0,12.0891,12.1172,12.0703,12.0891,250935.0
2024-01-31 14:20:00,12.91,12.94,12.88,12.91,220449.0,12.0984,12.1265,12.0703,12.0984,220449.0
2024-01-31 14:30:00,12.91,13.01,12.89,13.0,437397.0,12.0984,12.1921,12.0797,12.1828,437397.0
2024-01-31 14:40:00,13.0,13.07,12.99,12.99,410370.0,12.1828,12.2484,12.1734,12.1734,410370.0
2024-01-31 14:50:00,12.99,13.0,12.91,12.92,202712.0,12.1734,12.1828,12.0984,12.1078,202712.0
2024-01-31 15:00:00,12.92,12.93,12.78,12.83,531822.0,12.1078,12.1172,11.9766,12.0235,531822.0
2024-01-31 15:10:00,12.83,12.87,12.81,12.84,364757.0,12.0235,12.0609,12.0047,12.0328,364757.0
2024-01-31 15:20:00,12.84,12.88,12.83,12.84,377200.0,12.0328,12.0703,12.0235,12.0328,377200.0
2024-01-31 15:30:00,12.84,12.84,12.78,12.81,434195.0,12.0328,12.0328,11.9766,12.0047,434195.0
2024-01-31 15:40:00,12.81,12.81,12.74,12.74,506415.0,12.0047,12.0047,11.9391,11.9391,506415.0
2024-01-31 15:50:00,12.75,12.76,12.7,12.74,1605364.0,11.9485,11.9579,11.9016,11.9391,1605364.0
2024-02-01 09:30:00,12.74,12.81,12.67,12.68,843767.0,11.9391,12.0047,11.8735,11.8829,843767.0
2024-02-01 09:40:00,12.68,12.68,12.5,12.53,734837.0,11.8829,11.8829,11.7142,11.7423,734837.0
2024-02-01 09:50:00,12.53,12.56,12.39,12.45,1362496.0,11.7423,11.7704,11.6111,11.6673,1362496.0
2024-02-01 10:00:00,12.44,12.45,12.34,12.45,647641.0,11.658,11.6673,11.5643,11.6673,647641.0
2024-02-01 10:10:00,12.45,12.46,12.37,12.4,816378.0,11.6673,11.6767,11.5924,11.6205,816378.0
2024-02-01 10:20:00,12.4,12.4,12.31,12.33,798419.0,11.6205,11.6205,11.5361,11.5549,798419.0
2024-02-01 10:30:00,12.33,12.35,12.23,12.26,557519.0,11.5549,11.5736,11.4612,11.4893,557519.0
2024-02-01 10:40:00,12.27,12.27,12.18,12.2,489858.0,11.4987,11.4987,11.4143,11.4331,489858.0
2024-02-01 10:50:00,12.2,12.21,12.11,12.11,533621.0,11.4331,11.4424,11.3487,11.3487,533621.0
2024-02-01 11:00:00,12.11,12.14,12.07,12.09,707723.0,11.3487,11.3768,11.3112,11.33,707723.0
2024-02-01 11:10:00,12.08,12.18,12.08,12.16,510907.0,11.3206,11.4143,11.3206,11.3956,510907.0
2024-02-01 11:20:00,12.15,12.19,12.14,12.16,754382.0,11.3862,11.4237,11.3768,11.3956,754382.0
2024-02-01 11:30:00,12.17,12.26,12.16,12.22,559668.0,11.4049,11.4893,11.3956,11.4518,559668.0
2024-02-01 11:40:00,12.22,12.28,12.21,12.28,422616.0,11.4518,11.508,11.4424,11.508,422616.0
2024-02-01 11:50:00,12.28,12.29,12.25,12.29,394367.0,11.508,11.5174,11.4799,11.5174,394367.0
2024-02-01 12:00:00,12.29,12.42,12.28,12.41,785604.0,11.5174,11.6392,11.508,11.6299,785604.0
2024-02-01 12:10:00,12.41,12.43,12.34,12.37,507650.0,11.6299,11.6486,11.5643,11.5924,507650.0
2024-02-01 12:20:00,12.36,12.43,12.35,12.43,303322.0,11.583,11.6486,11.5736,11.6486,303322.0
2024-02-01 12:30:00,12.43,12.5,12.4,12.41,1126271.0,11.6486,11.7142,11.6205,11.6299,1126271.0
2024-02-01 12:40:00,12.42,12.49,12.39,12.46,595468.0,11.6392,11.7048,11.6111,11.6767,595468.0
2024-02-01 12:50:00,12.46,12.56,12.46,12.5,1102962.0,11.6767,11.7704,11.6767,11.7142,1102962.0
2024-02-01 13:00:00,12.51,12.52,12.4,12.42,317043.0,11.7236,11.7329,11.6205,11.6392,317043.0
2024-02-01 13:10:00,12.41,12.46,12.4,12.44,1521894.0,11.6299,11.6767,11.6205,11.658,1521894.0
2024-02-01 13:20:00,12.44,12.46,12.41,12.44,527168.0,11.658,11.6767,11.6299,11.658,527168.0
2024-02-01 13:30:00,12.43,12.46,12.41,12.44,280588.0,11.6486,11.6767,11.6299,11.658,280588.0
2024-02-01 13:40:00,12.44,12.49,12.43,12.48,354241.0,11.658,11.7048,11.6486,11.6955,354241.0
2024-02-01 13:50:00,12.48,12.49,12.45,12.48,247509.0,11.6955,11.7048,11.6673,11.6955,247509.0
2024-02-01 14:00:00,12.48,12.49,12.45,12.46,266042.0,11.6955,11.7048,11.6673,11.6767,266042.0
2024-02-01 14:10:00,12.46,12.48,12.43,12.45,293438.0,11.6767,11.6955,11.6486,11.6673,293438.0
2024-02-01 14:20:00,12.45,12.48,12.44,12.45,284005.0,11.6673,11.6955,11.658,11.6673,284005.0
2024-02-01 14:30:00,12.45,12.48,12.42,12.47,239361.0,11.6673,11.6955,11.6392,11.6861,239361.0
2024-02-01 14:40:00,12.48,12.53,12.47,12.53,319995.0,11.6955,11.7423,11.6861,11.7423,319995.0
2024-02-01 14:50:00,12.53,12.54,12.51,12.53,237083.0,11.7423,11.7517,11.7236,11.7423,237083.0
2024-02-01 15:00:00,12.54,12.55,12.51,12.52,239674.0,11.7517,11.7611,11.7236,11.7329,239674.0
2024-02-01 15:10:00,12.52,12.52,12.5,12.51,268109.0,11.7329,11.7329,11.7142,11.7236,268109.0
2024-02-01 15:20:00,12.51,12.51,12.48,12.51,282449.0,11.7236,11.7236,11.6955,11.7236,282449.0
2024-02-01 15:30:00,12.51,12.52,12.49,12.52,414830.0,11.7236,11.7329,11.7048,11.7329,414830.0
2024-02-01 15:40:00,12.52,12.53,12.48,12.48,491982.0,11.7329,11.7423,11.6955,11.6955,491982.0
2024-02-01 15:50:00,12.48,12.49,12.41,12.48,2165511.0,11.6955,11.7048,11.6299,11.6955,2165511.0
2024-02-02 09:30:00,12.31,12.39,12.21,12.22,1073272.0,11.5361,11.6111,11.4424,11.4518,1073272.0
2024-02-02 09:40:00,12.23,12.37,12.21,12.36,681443.0,11.4612,11.5924,11.4424,11.583,681443.0
2024-02-02 09:50:00,12.36,12.42,12.3,12.38,962099.0,11.583,11.6392,11.5268,11.6017,962099.0
2024-02-02 10:00:00,12.38,12.39,12.3,12.37,943346.0,11.6017,11.6111,11.5268,11.5924,943346.0
2024-02-02 10:10:00,12.37,12.49,12.34,12.46,805000.0,11.5924,11.7048,11.5643,11.6767,805000.0
2024-02-02 10:20:00,12.46,12.5,12.44,12.48,316180.0,11.6767,11.7142,11.658,11.6955,316180.0
2024-02-02 10:30:00,12.48,12.48,12.41,12.44,330643.0,11.6955,11.6955,11.6299,11.658,330643.0
2024-02-02 10:40:00,12.45,12.5,12.44,12.49,822293.0,11.6673,11.7142,11.658,11.7048,822293.0
2024-02-02 10:50:00,12.49,12.5,12.43,12.5,440759.0,11.7048,11.7142,11.6486,11.7142,440759.0
2024-02-02 11:00:00,12.5,12.52,12.46,12.48,465615.0,11.7142,11.7329,11.6767,11.6955,465615.0
2024-02-02 11:10:00,12.48,12.51,12.46,12.5,610682.0,11.6955,11.7236,11.6767,11.7142,610682.0
2024-02-02 11:20:00,12.5,12.55,12.48,12.54,628878.0,11.7142,11.7611,11.6955,11.7517,628878.0
2024-02-02 11:30:00,12.54,12.57,12.52,12.55,242870.0,11.7517,11.7798,11.7329,11.7611,242870.0
2024-02-02 11:40:00,12.55,12.58,12.53,12.56,465201.0,11.7611,11.7892,11.7423,11.7704,465201.0
2024-02-02 11:50:00,12.56,12.59,12.52,12.53,342763.0,11.7704,11.7985,11.7329,11.7423,342763.0
2024-02-02 12:00:00,12.54,12.55,12.48,12.49,381144.0,11.7517,11.7611,11.6955,11.7048,381144.0
2024-02-02 12:10:00,12.49,12.51,12.47,12.5,344564.0,11.7048,11.7236,11.6861,11.7142,344564.0
2024-02-02 12:20:00,12.5,12.55,12.49,12.53,352647.0,11.7142,11.7611,11.7048,11.7423,352647.0
2024-02-02 12:30:00,12.53,12.62,12.53,12.61,832185.0,11.7423,11.8267,11.7423,11.8173,832185.0
2024-02-02 12:40:00,12.61,12.61,12.52,12.58,540993.0,11.8173,11.8173,11.7329,11.7892,540993.0
2024-02-02 12:50:00,12.58,12.61,12.55,12.61,361024.0,11.7892,11.8173,11.7611,11.8173,361024.0
2024-02-02 13:00:00,12.61,12.64,12.58,12.59,631573.0,11.8173,11.8454,11.7892,11.7985,631573.0
2024-02-02 13:10:00,12.6,12.65,12.58,12.64,392638.0,11.8079,11.8548,11.7892,11.8454,392638.0
2024-02-02 13:20:00,12.63,12.66,12.59,12.6,598160.0,11.836,11.8641,11.7985,11.8079,598160.0
2024-02-02 13:30:00,12.61,12.62,12.57,12.6,661469.0,11.8173,11.8267,11.7798,11.8079,661469.0
2024-02-02 13:40:00,12.6,12.61,12.54,12.56,374963.0,11.8079,11.8173,11.7517,11.7704,374963.0
2024-02-02 13:50:00,12.56,12.58,12.54,12.55,341591.0,11.7704,11.7892,11.7517,11.7611,341591.0
2024-02-02 14:00:00,12.55,12.6,12.55,12.59,310311.0,11.7611,11.8079,11.7611,11.7985,310311.0
2024-02-02 14:10:00,12.59,12.62,12.58,12.6,265332.0,11.7985,11.8267,11.7892,11.8079,265332.0
2024-02-02 14:20:00,12.6,12.6,12.56,12.58,201500.0,11.8079,11.8079,11.7704,11.7892,201500.0
2024-02-02 14:30:00,12.58,12.61,12.56,12.6,267684.0,11.7892,11.8173,11.7704,11.8079,267684.0
2024-02-02 14:40:00,12.6,12.62,12.59,12.61,270646.0,11.8079,11.8267,11.7985,11.8173,270646.0
2024-02-02 14:50:00,12.61,12.63,12.59,12.63,271410.0,11.8173,11.836,11.7985,11.836,271410.0
2024-02-02 15:00:00,12.63,12.63,12.59,12.63,213953.0,11.836,11.836,11.7985,11.836,213953.0
2024-02-02 15:10:00,12.63,12.64,12.61,12.63,172691.0,11.836,11.8454,11.8173,11.836,172691.0
2024-02-02 15:20:00,12.63,12.67,12.61,12.67,427649.0,11.836,11.8735,11.8173,11.8735,427649.0
2024-02-02 15:30:00,12.67,12.67,12.6,12.62,532742.0,11.8735,11.8735,11.8079,11.8267,532742.0
2024-02-02 15:40:00,12.62,12.62,12.59,12.62,712917.0,11.8267,11.8267,11.7985,11.8267,712917.0
2024-02-02 15:50:00,12.61,12.64,12.59,12.6,1451352.0,11.8173,11.8454,11.7985,11.8079,1451352.0
2024-02-05 09:30:00,12.43,12.46,12.35,12.42,871277.0,11.6486,11.6767,11.5736,11.6392,871277.0
2024-02-05 09:40:00,12.42,12.5,12.36,12.49,376570.0,11.6392,11.7142,11.583,11.7048,376570.0
2024-02-05 09:50:00,12.49,12.49,12.43,12.46,459408.0,11.7048,11.7048,11.6486,11.6767,459408.0
2024-02-05 10:00:00,12.45,12.46,12.34,12.37,522500.0,11.6673,11.6767,11.5643,11.5924,522500.0
2024-02-05 10:10:00,12.37,12.39,12.3,12.36,343037.0,11.5924,11.6111,11.5268,11.583,343037.0
2024-02-05 10:20:00,12.36,12.38,12.33,12.34,300964.0,11.583,11.6017,11.5549,11.5643,300964.0
2024-02-05 10:30:00,12.34,12.4,12.33,12.37,530674.0,11.5643,11.6205,11.5549,11.5924,530674.0
2024-02-05 10:40:00,12.36,12.38,12.32,12.37,450390.0,11.583,11.6017,11.5455,11.5924,450390.0
2024-02-05 10:50:00,12.37,12.39,12.34,12.35,241116.0,11.5924,11.6111,11.5643,11.5736,241116.0
2024-02-05 11:00:00,12.35,12.38,12.32,12.37,370224.0,11.5736,11.6017,11.5455,11.5924,370224.0
2024-02-05 11:10:00,12.37,12.43,12.37,12.42,226717.0,11.5924,11.6486,11.5924,11.6392,226717.0
2024-02-05 11:20:00,12.42,12.42,12.39,12.4,238124.0,11.6392,11.6392,11.6111,11.6205,238124.0
2024-02-05 11:30:00,12.41,12.42,12.38,12.38,175944.0,11.6299,11.6392,11.6017,11.6017,175944.0
2024-02-05 11:40:00,12.38,12.4,12.36,12.38,289594.0,11.6017,11.6205,11.583,11.6017,289594.0
2024-02-05 11:50:00,12.38,12.39,12.36,12.38,330038.0,11.6017,11.6111,11.583,11.6017,330038.0
2024-02-05 12:00:00,12.38,12.4,12.37,12.39,196217.0,11.6017,11.6205,11.5924,11.6111,196217.0
2024-02-05 12:10:00,12.4,12.41,12.39,12.41,166223.0,11.6205,11.6299,11.6111,11.6299,166223.0
2024-02-05 12:20:00,12.4,12.42,12.38,12.41,198814.0,11.6205,11.6392,11.6017,11.6299,198814.0
2024-02-05 12:30:00,12.41,12.44,12.4,12.43,233981.0,11.6299,11.658,11.6205,11.6486,233981.0
2024-02-05 12:40:00,12.43,12.43,12.4,12.4,97127.0,11.6486,11.6486,11.6205,11.6205,97127.0
2024-02-05 12:50:00,12.4,12.45,12.39,12.45,268240.0,11.6205,11.6673,11.6111,11.6673,268240.0
2024-02-05 13:00:00,12.45,12.45,12.42,12.43,208527.0,11.6673,11.6673,11.6392,11.6486,208527.0
2024-02-05 13:10:00,12.43,12.44,12.42,12.44,67313.0,11.6486,11.658,11.6392,11.658,67313.0
2024-02-05 13:20:00,12.44,12.44,12.39,12.4,151283.0,11.658,11.658,11.6111,11.6205,151283.0
2024-02-05 13:30:00,12.4,12.42,12.39,12.4,108500.0,11.6205,11.6392,11.6111,11.6205,108500.0
2024-02-05 13:40:00,12.41,12.43,12.4,12.43,199621.0,11.6299,11.6486,11.6205,11.6486,199621.0
2024-02-05 13:50:00,12.43,12.44,12.41,12.43,212256.0,11.6486,11.658,11.6299,11.6486,212256.0
2024-02-05 14:00:00,12.42,12.44,12.41,12.43,273728.0,11.6392,11.658,11.6299,11.6486,273728.0
2024-02-05 14:10:00,12.43,12.44,12.42,12.43,158112.0,11.6486,11.658,11.6392,11.6486,158112.0
2024-02-05 14:20:00,12.43,12.45,12.42,12.45,173093.0,11.6486,11.6673,11.6392,11.6673,173093.0
2024-02-05 14:30:00,12.45,12.47,12.44,12.44,160492.0,11.6673,11.6861,11.658,11.658,160492.0
2024-02-05 14:40:00,12.45,12.48,12.44,12.47,250875.0,11.6673,11.6955,11.658,11.6861,250875.0
2024-02-05 14:50:00,12.47,12.47,12.45,12.47,176245.0,11.6861,11.6861,11.6673,11.6861,176245.0
2024-02-05 15:00:00,12.47,12.48,12.45,12.46,296015.0,11.6861,11.6955,11.6673,11.6767,296015.0
2024-02-05 15:10:00,12.46,12.46,12.43,12.45,271353.0,11.6767,11.6767,11.6486,11.6673,271353.0
2024-02-05 15:20:00,12.45,12.47,12.44,12.47,171016.0,11.6673,11.6861,11.658,11.6861,171016.0
2024-02-05 15:30:00,12.47,12.47,12.43,12.43,383823.0,11.6861,11.6861,11.6486,11.6486,383823.0
2024-02-05 15:40:00,12.43,12.44,12.41,12.41,489312.0,11.6486,11.658,11.6299,11.6299,489312.0
2024-02-05 15:50:00,12.42,12.44,12.39,12.39,1774239.0,11.6392,11.658,11.6111,11.6111,1774239.0
2024-02-06 09:30:00,12.41,12.48,12.34,12.45,363848.0,11.6299,11.6955,11.5643,11.6673,363848.0
2024-02-06 09:40:00,12.46,12.51,12.43,12.5,466633.0,11.6767,11.7236,11.6486,11.7142,466633.0
2024-02-06 09:50:00,12.5,12.51,12.41,12.42,388610.0,11.7142,11.7236,11.6299,11.6392,388610.0
2024-02-06 10:00:00,12.43,12.44,12.37,12.42,517137.0,11.6486,11.658,11.5924,11.6392,517137.0
2024-02-06 10:10:00,12.41,12.41,12.32,12.38,610788.0,11.6299,11.6299,11.5455,11.6017,610788.0
2024-02-06 10:20:00,12.38,12.43,12.35,12.42,569387.0,11.6017,11.6486,11.5736,11.6392,569387.0
2024-02-06 10:30:00,12.42,12.43,12.38,12.4,593119.0,11.6392,11.6486,11.6017,11.6205,593119.0
2024-02-06 10:40:00,12.4,12.41,12.33,12.34,490797.0,11.6205,11.6299,11.5549,11.5643,490797.0
2024-02-06 10:50:00,12.34,12.38,12.31,12.33,511811.0,11.5643,11.6017,11.5361,11.5549,511811.0
2024-02-06 11:00:00,12.33,12.36,12.31,12.31,375128.0,11.5549,11.583,11.5361,11.5361,375128.0
2024-02-06 11:10:00,12.31,12.37,12.31,12.37,497483.0,11.5361,11.5924,11.5361,11.5924,497483.0
2024-02-06 11:20:00,12.37,12.4,12.35,12.39,328513.0,11.5924,11.6205,11.5736,11.6111,328513.0
2024-02-06 11:30:00,12.38,12.4,12.37,12.38,343067.0,11.6017,11.6205,11.5924,11.6017,343067.0
2024-02-06 11:40:00,12.39,12.4,12.35,12.36,342043.0,11.6111,11.6205,11.5736,11.583,342043.0
2024-02-06 11:50:00,12.35,12.36,12.33,12.33,285577.0,11.5736,11.583,11.5549,11.5549,285577.0
2024-02-06 12:00:00,12.34,12.39,12.33,12.38,277197.0,11.5643,11.6111,11.5549,11.6017,277197.0
2024-02-06 12:10:00,12.38,12.39,12.34,12.35,328429.0,11.6017,11.6111,11.5643,11.5736,328429.0
2024-02-06 12:20:00,12.35,12.37,12.32,12.36,435640.0,11.5736,11.5924,11.5455,11.583,435640.0
2024-02-06 12:30:00,12.36,12.36,12.33,12.33,201016.0,11.583,11.583,11.5549,11.5549,201016.0
2024-02-06 12:40:00,12.33,12.34,12.3,12.32,295319.0,11.5549,11.5643,11.5268,11.5455,295319.0
2024-02-06 12:50:00,12.31,12.32,12.29,12.29,237254.0,11.5361,11.5455,11.5174,11.5174,237254.0
2024-02-06 13:00:00,12.29,12.3,12.27,12.27,325867.0,11.5174,11.5268,11.4987,11.4987,325867.0
2024-02-06 13:10:00,12.28,12.3,12.24,12.29,472276.0,11.508,11.5268,11.4705,11.5174,472276.0
2024-02-06 13:20:00,12.29,12.32,12.28,12.31,326469.0,11.5174,11.5455,11.508,11.5361,326469.0
2024-02-06 13:30:00,12.3,12.33,12.3,12.33,569670.0,11.5268,11.5549,11.5268,11.5549,569670.0
2024-02-06 13:40:00,12.33,12.37,12.32,12.37,235031.0,11.5549,11.5924,11.5455,11.5924,235031.0
2024-02-06 13:50:00,12.36,12.41,12.35,12.38,399305.0,11.583,11.6299,11.5736,11.6017,399305.0
2024-02-06 14:00:00,12.38,12.39,12.35,12.35,419774.0,11.6017,11.6111,11.5736,11.5736,419774.0
2024-02-06 14:10:00,12.36,12.37,12.34,12.37,250576.0,11.583,11.5924,11.5643,11.5924,250576.0
2024-02-06 14:20:00,12.37,12.39,12.35,12.36,312887.0,11.5924,11.6111,11.5736,11.583,312887.0
2024-02-06 14:30:00,12.36,12.36,12.34,12.36,196789.0,11.583,11.583,11.5643,11.583,196789.0
2024-02-06 14:40:00,12.36,12.42,12.36,12.42,420056.0,11.583,11.6392,11.583,11.6392,420056.0
2024-02-06 14:50:00,12.42,12.43,12.38,12.4,316521.0,11.6392,11.6486,11.6017,11.6205,316521.0
2024-02-06 15:00:00,12.4,12.4,12.36,12.38,312020.0,11.6205,11.6205,11.583,11.6017,312020.0
2024-02-06 15:10:00,12.38,12.4,12.36,12.36,335078.0,11.6017,11.6205,11.583,11.583,335078.0
2024-02-06 15:20:00,12.36,12.38,12.34,12.36,323594.0,11.583,11.6017,11.5643,11.583,323594.0
2024-02-06 15:30:00,12.36,12.36,12.32,12.34,365969.0,11.583,11.583,11.5455,11.5643,365969.0
2024-02-06 15:40:00,12.34,12.36,12.33,12.36,574760.0,11.5643,11.583,11.5549,11.583,574760.0
2024-02-06 15:50:00,12.36,12.38,12.35,12.38,972839.0,11.583,11.6017,11.5736,11.6017,972839.0
2024-02-07 09:30:00,12.47,12.52,12.36,12.37,752205.0,11.6861,11.7329,11.583,11.5924,752205.0
2024-02-07 09:40:00,12.37,12.38,12.19,12.21,783915.0,11.5924,11.6017,11.4237,11.4424,783915.0
2024-02-07 09:50:00,12.21,12.25,12.14,12.15,677180.0,11.4424,11.4799,11.3768,11.3862,677180.0
2024-02-07 10:00:00,12.15,12.24,12.13,12.22,496252.0,11.3862,11.4705,11.3675,11.4518,496252.0
2024-02-07 10:10:00,12.22,12.37,12.21,12.32,680061.0,11.4518,11.5924,11.4424,11.5455,680061.0
2024-02-07 10:20:00,12.32,12.35,12.28,12.33,421868.0,11.5455,11.5736,11.508,11.5549,421868.0
2024-02-07 10:30:00,12.34,12.36,12.24,12.26,570527.0,11.5643,11.583,11.4705,11.4893,570527.0
2024-02-07 10:40:00,12.26,12.32,12.24,12.31,421941.0,11.4893,11.5455,11.4705,11.5361,421941.0
2024-02-07 10:50:00,12.31,12.32,12.22,12.24,258206.0,11.5361,11.5455,11.4518,11.4705,258206.0
2024-02-07 11:00:00,12.24,12.27,12.22,12.24,511349.0,11.4705,11.4987,11.4518,11.4705,511349.0
2024-02-07 11:10:00,12.24,12.25,12.2,12.22,506134.0,11.4705,11.4799,11.4331,11.4518,506134.0
2024-02-07 11:20:00,12.21,12.22,12.18,12.21,306636.0,11.4424,11.4518,11.4143,11.4424,306636.0
2024-02-07 11:30:00,12.21,12.24,12.2,12.22,313773.0,11.4424,11.4705,11.4331,11.4518,313773.0
2024-02-07 11:40:00,12.23,12.24,12.2,12.21,187430.0,11.4612,11.4705,11.4331,11.4424,187430.0
2024-02-07 11:50:00,12.21,12.26,12.2,12.25,308420.0,11.4424,11.4893,11.4331,11.4799,308420.0
2024-02-07 12:00:00,12.25,12.3,12.24,12.29,453981.0,11.4799,11.5268,11.4705,11.5174,453981.0
2024-02-07 12:10:00,12.29,12.3,12.25,12.28,337246.0,11.5174,11.5268,11.4799,11.508,337246.0
2024-02-07 12:20:00,12.28,12.32,12.26,12.32,512332.0,11.508,11.5455,11.4893,11.5455,512332.0
2024-02-07 12:30:00,12.32,12.35,12.3,12.33,276648.0,11.5455,11.5736,11.5268,11.5549,276648.0
2024-02-07 12:40:00,12.32,12.33,12.29,12.31,281894.0,11.5455,11.5549,11.5174,11.5361,281894.0
2024-02-07 12:50:00,12.32,12.34,12.3,12.34,341421.0,11.5455,11.5643,11.5268,11.5643,341421.0
2024-02-07 13:00:00,12.34,12.41,12.32,12.4,593911.0,11.5643,11.6299,11.5455,11.6205,593911.0
2024-02-07 13:10:00,12.4,12.41,12.37,12.41,296756.0,11.6205,11.6299,11.5924,11.6299,296756.0
2024-02-07 13:20:00,12.4,12.44,12.39,12.44,622342.0,11.6205,11.658,11.6111,11.658,622342.0
2024-02-07 13:30:00,12.44,12.44,12.4,12.41,417683.0,11.658,11.658,11.6205,11.6299,417683.0
2024-02-07 13:40:00,12.41,12.41,12.36,12.38,264423.0,11.6299,11.6299,11.583,11.6017,264423.0
2024-02-07 13:50:00,12.38,12.41,12.37,12.41,174682.0,11.6017,11.6299,11.5924,11.6299,174682.0
2024-02-07 14:00:00,12.41,12.43,12.4,12.43,168310.0,11.6299,11.6486,11.6205,11.6486,168310.0
2024-02-07 14:10:00,12.42,12.43,12.4,12.41,154282.0,11.6392,11.6486,11.6205,11.6299,154282.0
2024-02-07 14:20:00,12.41,12.42,12.39,12.41,118176.0,11.6299,11.6392,11.6111,11.6299,118176.0
2024-02-07 14:30:00,12.41,12.41,12.39,12.41,130322.0,11.6299,11.6299,11.6111,11.6299,130322.0
2024-02-07 14:40:00,12.41,12.42,12.4,12.4,68041.0,11.6299,11.6392,11.6205,11.6205,68041.0
2024-02-07 14:50:00,12.4,12.41,12.38,12.38,111743.0,11.6205,11.6299,11.6017,11.6017,111743.0
2024-02-07 15:00:00,12.38,12.39,12.37,12.38,85707.0,11.6017,11.6111,11.5924,11.6017,85707.0
2024-02-07 15:10:00,12.39,12.4,12.36,12.36,189398.0,11.6111,11.6205,11.583,11.583,189398.0
2024-02-07 15:20:00,12.36,12.37,12.35,12.36,239846.0,11.583,11.5924,11.5736,11.583,239846.0
2024-02-07 15:30:00,12.37,12.38,12.34,12.38,304309.0,11.5924,11.6017,11.5643,11.6017,304309.0
2024-02-07 15:40:00,12.37,12.38,12.34,12.34,623643.0,11.5924,11.6017,11.5643,11.5643,623643.0
2024-02-07 15:50:00,12.35,12.36,12.31,12.35,763799.0,11.5736,11.583,11.5361,11.5736,763799.0
2024-02-08 09:30:00,12.24,12.32,12.2,12.21,379641.0,11.4705,11.5455,11.4331,11.4424,379641.0
2024-02-08 09:40:00,12.21,12.24,12.15,12.17,234950.0,11.4424,11.4705,11.3862,11.4049,234950.0
2024-02-08 09:50:00,12.16,12.26,12.16,12.25,178290.0,11.3956,11.4893,11.3956,11.4799,178290.0
2024-02-08 10:00:00,12.26,12.36,12.25,12.34,393187.0,11.4893,11.583,11.4799,11.5643,393187.0
2024-02-08 10:10:00,12.34,12.37,12.3,12.3,341870.0,11.5643,11.5924,11.5268,11.5268,341870.0
2024-02-08 10:20:00,12.3,12.33,12.27,12.29,419743.0,11.5268,11.5549,11.4987,11.5174,419743.0
2024-02-08 10:30:00,12.29,12.33,12.28,12.29,330629.0,11.5174,11.5549,11.508,11.5174,330629.0
2024-02-08 10:40:00,12.29,12.29,12.25,12.27,375319.0,11.5174,11.5174,11.4799,11.4987,375319.0
2024-02-08 10:50:00,12.27,12.29,12.25,12.28,396444.0,11.4987,11.5174,11.4799,11.508,396444.0
2024-02-08 11:00:00,12.28,12.28,12.25,12.27,373874.0,11.508,11.508,11.4799,11.4987,373874.0
2024-02-08 11:10:00,12.27,12.29,12.26,12.27,166917.0,11.4987,11.5174,11.4893,11.4987,166917.0
2024-02-08 11:20:00,12.28,12.3,12.23,12.24,276729.0,11.508,11.5268,11.4612,11.4705,276729.0
2024-02-08 11:30:00,12.24,12.24,12.22,12.24,180324.0,11.4705,11.4705,11.4518,11.4705,180324.0
2024-02-08 11:40:00,12.24,12.26,12.23,12.25,279149.0,11.4705,11.4893,11.4612,11.4799,279149.0
2024-02-08 11:50:00,12.25,12.27,12.24,12.26,241681.0,11.4799,11.4987,11.4705,11.4893,241681.0
2024-02-08 12:00:00,12.26,12.27,12.24,12.26,191277.0,11.4893,11.4987,11.4705,11.4893,191277.0
2024-02-08 12:10:00,12.26,12.27,12.25,12.27,92429.0,11.4893,11.4987,11.4799,11.4987,92429.0
2024-02-08 12:20:00,12.27,12.27,12.25,12.25,71396.0,11.4987,11.4987,11.4799,11.4799,71396.0
2024-02-08 12:30:00,12.26,12.26,12.24,12.25,126141.0,11.4893,11.4893,11.4705,11.4799,126141.0
2024-02-08 12:40:00,12.26,12.26,12.22,12.22,80531.0,11.4893,11.4893,11.4518,11.4518,80531.0
2024-02-08 12:50:00,12.22,12.27,12.22,12.26,188551.0,11.4518,11.4987,11.4518,11.4893,188551.0
2024-02-08 13:00:00,12.26,12.3,12.24,12.25,236644.0,11.4893,11.5268,11.4705,11.4799,236644.0
2024-02-08 13:10:00,12.25,12.26,12.24,12.25,151370.0,11.4799,11.4893,11.4705,11.4799,151370.0
2024-02-08 13:20:00,12.25,12.27,12.25,12.27,315673.0,11.4799,11.4987,11.4799,11.4987,315673.0
2024-02-08 13:30:00,12.27,12.31,12.26,12.31,207503.0,11.4987,11.5361,11.4893,11.5361,207503.0
2024-02-08 13:40:00,12.3,12.32,12.28,12.32,307125.0,11.5268,11.5455,11.508,11.5455,307125.0
2024-02-08 13:50:00,12.32,12.32,12.3,12.32,89696.0,11.5455,11.5455,11.5268,11.5455,89696.0
2024-02-08 14:00:00,12.32,12.35,12.31,12.35,217378.0,11.5455,11.5736,11.5361,11.5736,217378.0
2024-02-08 14:10:00,12.35,12.36,12.34,12.34,116897.0,11.5736,11.583,11.5643,11.5643,116897.0
2024-02-08 14:20:00,12.35,12.36,12.33,12.36,127093.0,11.5736,11.583,11.5549,11.583,127093.0
2024-02-08 14:30:00,12.36,12.36,12.31,12.34,233577.0,11.583,11.583,11.5361,11.5643,233577.0
2024-02-08 14:40:00,12.33,12.35,12.33,12.35,58218.0,11.5549,11.5736,11.5549,11.5736,58218.0
2024-02-08 14:50:00,12.35,12.36,12.34,12.35,101997.0,11.5736,11.583,11.5643,11.5736,101997.0
2024-02-08 15:00:00,12.35,12.35,12.32,12.33,171518.0,11.5736,11.5736,11.5455,11.5549,171518.0
2024-02-08 15:10:00,12.33,12.35,12.32,12.35,150643.0,11.5549,11.5736,11.5455,11.5736,150643.0
2024-02-08 15:20:00,12.35,12.36,12.33,12.35,169115.0,11.5736,11.583,11.5549,11.5736,169115.0
2024-02-08 15:30:00,12.35,12.37,12.34,12.34,197044.0,11.5736,11.5924,11.5643,11.5643,197044.0
2024-02-08 15:40:00,12.34,12.36,12.32,12.32,585580.0,11.5643,11.583,11.5455,11.5455,585580.0
2024-02-08 15:50:00,12.33,12.34,12.31,12.34,896762.0,11.5549,11.5643,11.5361,11.5643,896762.0
2024-02-09 09:30:00,12.35,12.35,12.25,12.29,294443.0,11.5736,11.5736,11.4799,11.5174,294443.0
2024-02-09 09:40:00,12.29,12.34,12.26,12.28,229416.0,11.5174,11.5643,11.4893,11.508,229416.0
2024-02-09 09:50:00,12.28,12.29,12.22,12.28,303538.0,11.508,11.5174,11.4518,11.508,303538.0
2024-02-09 10:00:00,12.28,12.29,12.25,12.29,282975.0,11.508,11.5174,11.4799,11.5174,282975.0
2024-02-09 10:10:00,12.29,12.31,12.21,12.22,448161.0,11.5174,11.5361,11.4424,11.4518,448161.0
2024-02-09 10:20:00,12.23,12.26,12.19,12.24,439985.0,11.4612,11.4893,11.4237,11.4705,439985.0
2024-02-09 10:30:00,12.25,12.28,12.23,12.28,260943.0,11.4799,11.508,11.4612,11.508,260943.0
2024-02-09 10:40:00,12.28,12.32,12.25,12.31,418572.0,11.508,11.5455,11.4799,11.5361,418572.0
2024-02-09 10:50:00,12.31,12.33,12.29,12.32,279484.0,11.5361,11.5549,11.5174,11.5455,279484.0
2024-02-09 11:00:00,12.33,12.33,12.29,12.32,250408.0,11.5549,11.5549,11.5174,11.5455,250408.0
2024-02-09 11:10:00,12.32,12.34,12.29,12.3,172474.0,11.5455,11.5643,11.5174,11.5268,172474.0
2024-02-09 11:20:00,12.3,12.32,12.27,12.29,140016.0,11.5268,11.5455,11.4987,11.5174,140016.0
2024-02-09 11:30:00,12.29,12.31,12.28,12.29,417288.0,11.5174,11.5361,11.508,11.5174,417288.0
2024-02-09 11:40:00,12.29,12.31,12.29,12.3,106791.0,11.5174,11.5361,11.5174,11.5268,106791.0
2024-02-09 11:50:00,12.31,12.33,12.29,12.3,240345.0,11.5361,11.5549,11.5174,11.5268,240345.0
2024-02-09 12:00:00,12.31,12.35,12.3,12.35,333414.0,11.5361,11.5736,11.5268,11.5736,333414.0
2024-02-09 12:10:00,12.34,12.36,12.33,12.36,164040.0,11.5643,11.583,11.5549,11.583,164040.0
2024-02-09 12:20:00,12.36,12.39,12.34,12.38,162527.0,11.583,11.6111,11.5643,11.6017,162527.0
2024-02-09 12:30:00,12.38,12.4,12.37,12.38,254390.0,11.6017,11.6205,11.5924,11.6017,254390.0
2024-02-09 12:40:00,12.38,12.41,12.38,12.41,173305.0,11.6017,11.6299,11.6017,11.6299,173305.0
2024-02-09 12:50:00,12.4,12.43,12.39,12.42,238052.0,11.6205,11.6486,11.6111,11.6392,238052.0
2024-02-09 13:00:00,12.42,12.45,12.39,12.4,291134.0,11.6392,11.6673,11.6111,11.6205,291134.0
2024-02-09 13:10:00,12.39,12.42,12.39,12.42,112164.0,11.6111,11.6392,11.6111,11.6392,112164.0
2024-02-09 13:20:00,12.42,12.48,12.41,12.46,236044.0,11.6392,11.6955,11.6299,11.6767,236044.0
2024-02-09 13:30:00,12.46,12.47,12.41,12.44,193268.0,11.6767,11.6861,11.6299,11.658,193268.0
2024-02-09 13:40:00,12.44,12.48,12.43,12.46,309783.0,11.658,11.6955,11.6486,11.6767,309783.0
2024-02-09 13:50:00,12.46,12.47,12.43,12.44,215026.0,11.6767,11.6861,11.6486,11.658,215026.0
2024-02-09 14:00:00,12.44,12.45,12.41,12.43,166701.0,11.658,11.6673,11.6299,11.6486,166701.0
2024-02-09 14:10:00,12.43,12.45,12.42,12.44,259034.0,11.6486,11.6673,11.6392,11.658,259034.0
2024-02-09 14:20:00,12.44,12.44,12.42,12.43,224191.0,11.658,11.658,11.6392,11.6486,224191.0
2024-02-09 14:30:00,12.43,12.43,12.4,12.42,275857.0,11.6486,11.6486,11.6205,11.6392,275857.0
2024-02-09 14:40:00,12.43,12.44,12.41,12.43,300050.0,11.6486,11.658,11.6299,11.6486,300050.0
2024-02-09 14:50:00,12.43,12.43,12.37,12.38,255555.0,11.6486,11.6486,11.5924,11.6017,255555.0
2024-02-09 15:00:00,12.38,12.4,12.35,12.4,515294.0,11.6017,11.6205,11.5736,11.6205,515294.0
2024-02-09 15:10:00,12.4,12.43,12.39,12.43,448178.0,11.6205,11.6486,11.6111,11.6486,448178.0
2024-02-09 15:20:00,12.43,12.45,12.42,12.43,490380.0,11.6486,11.6673,11.6392,11.6486,490380.0
2024-02-09 15:30:00,12.44,12.44,12.42,12.43,412753.0,11.658,11.658,11.6392,11.6486,412753.0
2024-02-09 15:40:00,12.42,12.43,12.4,12.41,669418.0,11.6392,11.6486,11.6205,11.6299,669418.0
2024-02-09 15:50:00,12.41,12.42,12.39,12.4,1158283.0,11.6299,11.6392,11.6111,11.6205,1158283.0
2024-02-12 09:30:00,12.47,12.55,12.43,12.5,520504.0,11.6861,11.7611,11.6486,11.7142,520504.0
2024-02-12 09:40:00,12.51,12.62,12.5,12.62,461498.0,11.7236,11.8267,11.7142,11.8267,461498.0
2024-02-12 09:50:00,12.61,12.67,12.61,12.67,306586.0,11.8173,11.8735,11.8173,11.8735,306586.0
2024-02-12 10:00:00,12.67,12.69,12.62,12.68,383705.0,11.8735,11.8923,11.8267,11.8829,383705.0
2024-02-12 10:10:00,12.68,12.69,12.63,12.67,484498.0,11.8829,11.8923,11.836,11.8735,484498.0
2024-02-12 10:20:00,12.66,12.71,12.65,12.68,500987.0,11.8641,11.911,11.8548,11.8829,500987.0
2024-02-12 10:30:00,12.69,12.73,12.67,12.71,459918.0,11.8923,11.9297,11.8735,11.911,459918.0
2024-02-12 10:40:00,12.71,12.72,12.65,12.69,466877.0,11.911,11.9204,11.8548,11.8923,466877.0
2024-02-12 10:50:00,12.69,12.7,12.63,12.63,367359.0,11.8923,11.9016,11.836,11.836,367359.0
2024-02-12 11:00:00,12.63,12.68,12.63,12.67,255878.0,11.836,11.8829,11.836,11.8735,255878.0
2024-02-12 11:10:00,12.67,12.68,12.64,12.65,259515.0,11.8735,11.8829,11.8454,11.8548,259515.0
2024-02-12 11:20:00,12.64,12.68,12.64,12.66,250540.0,11.8454,11.8829,11.8454,11.8641,250540.0
2024-02-12 11:30:00,12.66,12.71,12.65,12.67,206949.0,11.8641,11.911,11.8548,11.8735,206949.0
2024-02-12 11:40:00,12.67,12.68,12.65,12.67,222590.0,11.8735,11.8829,11.8548,11.8735,222590.0
2024-02-12 11:50:00,12.66,12.68,12.65,12.68,175397.0,11.8641,11.8829,11.8548,11.8829,175397.0
2024-02-12 12:00:00,12.67,12.68,12.64,12.65,228384.0,11.8735,11.8829,11.8454,11.8548,228384.0
2024-02-12 12:10:00,12.65,12.66,12.62,12.65,214445.0,11.8548,11.8641,11.8267,11.8548,214445.0
2024-02-12 12:20:00,12.65,12.65,12.61,12.64,194743.0,11.8548,11.8548,11.8173,11.8454,194743.0
2024-02-12 12:30:00,12.63,12.65,12.62,12.63,143034.0,11.836,11.8548,11.8267,11.836,143034.0
2024-02-12 12:40:00,12.63,12.65,12.62,12.65,188716.0,11.836,11.8548,11.8267,11.8548,188716.0
2024-02-12 12:50:00,12.64,12.67,12.64,12.67,289503.0,11.8454,11.8735,11.8454,11.8735,289503.0
2024-02-12 13:00:00,12.66,12.67,12.65,12.67,171564.0,11.8641,11.8735,11.8548,11.8735,171564.0
2024-02-12 13:10:00,12.67,12.69,12.66,12.68,128101.0,11.8735,11.8923,11.8641,11.8829,128101.0
2024-02-12 13:20:00,12.68,12.7,12.66,12.7,169522.0,11.8829,11.9016,11.8641,11.9016,169522.0
2024-02-12 13:30:00,12.69,12.73,12.69,12.71,268544.0,11.8923,11.9297,11.8923,11.911,268544.0
2024-02-12 13:40:00,12.71,12.78,12.7,12.78,524714.0,11.911,11.9766,11.9016,11.9766,524714.0
2024-02-12 13:50:00,12.78,12.79,12.76,12.77,197258.0,11.9766,11.986,11.9579,11.9672,197258.0
2024-02-12 14:00:00,12.76,12.8,12.76,12.8,276325.0,11.9579,11.9953,11.9579,11.9953,276325.0
2024-02-12 14:10:00,12.8,12.81,12.72,12.72,313249.0,11.9953,12.0047,11.9204,11.9204,313249.0
2024-02-12 14:20:00,12.72,12.75,12.71,12.74,305458.0,11.9204,11.9485,11.911,11.9391,305458.0
2024-02-12 14:30:00,12.73,12.75,12.71,12.71,305054.0,11.9297,11.9485,11.911,11.911,305054.0
2024-02-12 14:40:00,12.71,12.74,12.71,12.72,233554.0,11.911,11.9391,11.911,11.9204,233554.0
2024-02-12 14:50:00,12.72,12.74,12.7,12.73,169971.0,11.9204,11.9391,11.9016,11.9297,169971.0
2024-02-12 15:00:00,12.73,12.75,12.73,12.74,163748.0,11.9297,11.9485,11.9297,11.9391,163748.0
2024-02-12 15:10:00,12.73,12.75,12.72,12.73,167356.0,11.9297,11.9485,11.9204,11.9297,167356.0
2024-02-12 15:20:00,12.73,12.73,12.7,12.71,344305.0,11.9297,11.9297,11.9016,11.911,344305.0
2024-02-12 15:30:00,12.71,12.71,12.68,12.7,283766.0,11.911,11.911,11.8829,11.9016,283766.0
2024-02-12 15:40:00,12.7,12.71,12.67,12.67,524197.0,11.9016,11.911,11.8735,11.8735,524197.0
2024-02-12 15:50:00,12.68,12.68,12.64,12.66,1134214.0,11.8829,11.8829,11.8454,11.8641,1134214.0
2024-02-13 09:30:00,12.43,12.45,12.31,12.37,866332.0,11.6486,11.6673,11.5361,11.5924,866332.0
2024-02-13 09:40:00,12.36,12.39,12.32,12.37,556317.0,11.583,11.6111,11.5455,11.5924,556317.0
2024-02-13 09:50:00,12.38,12.4,12.31,12.33,472597.0,11.6017,11.6205,11.5361,11.5549,472597.0
2024-02-13 10:00:00,12.34,12.38,12.3,12.32,684424.0,11.5643,11.6017,11.5268,11.5455,684424.0
2024-02-13 10:10:00,12.32,12.34,12.28,12.33,630650.0,11.5455,11.5643,11.508,11.5549,630650.0
2024-02-13 10:20:00,12.33,12.35,12.3,12.33,627326.0,11.5549,11.5736,11.5268,11.5549,627326.0
2024-02-13 10:30:00,12.33,12.35,12.24,12.28,1178535.0,11.5549,11.5736,11.4705,11.508,1178535.0
2024-02-13 10:40:00,12.27,12.31,12.24,12.29,709967.0,11.4987,11.5361,11.4705,11.5174,709967.0
2024-02-13 10:50:00,12.3,12.32,12.28,12.29,463604.0,11.5268,11.5455,11.508,11.5174,463604.0
2024-02-13 11:00:00,12.28,12.32,12.27,12.3,701251.0,11.508,11.5455,11.4987,11.5268,701251.0
2024-02-13 11:10:00,12.3,12.34,12.29,12.34,448972.0,11.5268,11.5643,11.5174,11.5643,448972.0
2024-02-13 11:20:00,12.33,12.4,12.33,12.37,358917.0,11.5549,11.6205,11.5549,11.5924,358917.0
2024-02-13 11:30:00,12.37,12.41,12.35,12.37,621202.0,11.5924,11.6299,11.5736,11.5924,621202.0
2024-02-13 11:40:00,12.37,12.38,12.33,12.35,430515.0,11.5924,11.6017,11.5549,11.5736,430515.0
2024-02-13 11:50:00,12.36,12.36,12.31,12.35,386157.0,11.583,11.583,11.5361,11.5736,386157.0
2024-02-13 12:00:00,12.35,12.36,12.32,12.35,335894.0,11.5736,11.583,11.5455,11.5736,335894.0
2024-02-13 12:10:00,12.34,12.38,12.33,12.35,477691.0,11.5643,11.6017,11.5549,11.5736,477691.0
2024-02-13 12:20:00,12.35,12.36,12.3,12.33,289320.0,11.5736,11.583,11.5268,11.5549,289320.0
2024-02-13 12:30:00,12.33,12.39,12.32,12.38,817872.0,11.5549,11.6111,11.5455,11.6017,817872.0
2024-02-13 12:40:00,12.38,12.42,12.37,12.41,511503.0,11.6017,11.6392,11.5924,11.6299,511503.0
2024-02-13 12:50:00,12.41,12.42,12.37,12.4,630088.0,11.6299,11.6392,11.5924,11.6205,630088.0
2024-02-13 13:00:00,12.4,12.41,12.36,12.37,491087.0,11.6205,11.6299,11.583,11.5924,491087.0
2024-02-13 13:10:00,12.36,12.38,12.34,12.36,309764.0,11.583,11.6017,11.5643,11.583,309764.0
2024-02-13 13:20:00,12.35,12.36,12.32,12.34,266718.0,11.5736,11.583,11.5455,11.5643,266718.0
2024-02-13 13:30:00,12.33,12.37,12.31,12.37,346408.0,11.5549,11.5924,11.5361,11.5924,346408.0
2024-02-13 13:40:00,12.37,12.37,12.33,12.34,708632.0,11.5924,11.5924,11.5549,11.5643,708632.0
2024-02-13 13:50:00,12.34,12.34,12.32,12.34,270925.0,11.5643,11.5643,11.5455,11.5643,270925.0
2024-02-13 14:00:00,12.34,12.34,12.31,12.33,222821.0,11.5643,11.5643,11.5361,11.5549,222821.0
2024-02-13 14:10:00,12.33,12.33,12.29,12.3,484083.0,11.5549,11.5549,11.5174,11.5268,484083.0
2024-02-13 14:20:00,12.3,12.31,12.26,12.28,368558.0,11.5268,11.5361,11.4893,11.508,368558.0
2024-02-13 14:30:00,12.27,12.3,12.26,12.29,289257.0,11.4987,11.5268,11.4893,11.5174,289257.0
2024-02-13 14:40:00,12.29,12.31,12.22,12.22,351199.0,11.5174,11.5361,11.4518,11.4518,351199.0
2024-02-13 14:50:00,12.23,12.24,12.2,12.23,562919.0,11.4612,11.4705,11.4331,11.4612,562919.0
2024-02-13 15:00:00,12.23,12.24,12.19,12.2,376656.0,11.4612,11.4705,11.4237,11.4331,376656.0
2024-02-13 15:10:00,12.2,12.22,12.18,12.2,446595.0,11.4331,11.4518,11.4143,11.4331,446595.0
2024-02-13 15:20:00,12.21,12.22,12.17,12.21,579103.0,11.4424,11.4518,11.4049,11.4424,579103.0
2024-02-13 15:30:00,12.21,12.3,12.21,12.28,706005.0,11.4424,11.5268,11.4424,11.508,706005.0
2024-02-13 15:40:00,12.28,12.33,12.27,12.33,1608229.0,11.508,11.5549,11.4987,11.5549,1608229.0
2024-02-13 15:50:00,12.33,12.36,12.3,12.36,2401144.0,11.5549,11.583,11.5268,11.583,2401144.0
2024-02-14 09:30:00,12.61,12.68,12.57,12.63,955392.0,11.8173,11.8829,11.7798,11.836,955392.0
2024-02-14 09:40:00,12.63,12.64,12.53,12.55,626003.0,11.836,11.8454,11.7423,11.7611,626003.0
2024-02-14 09:50:00,12.56,12.61,12.54,12.59,454551.0,11.7704,11.8173,11.7517,11.7985,454551.0
2024-02-14 10:00:00,12.59,12.64,12.55,12.6,755260.0,11.7985,11.8454,11.7611,11.8079,755260.0
2024-02-14 10:10:00,12.61,12.65,12.6,12.64,388643.0,11.8173,11.8548,11.8079,11.8454,388643.0
2024-02-14 10:20:00,12.64,12.69,12.63,12.65,507867.0,11.8454,11.8923,11.836,11.8548,507867.0
2024-02-14 10:30:00,12.64,12.66,12.61,12.62,387339.0,11.8454,11.8641,11.8173,11.8267,387339.0
2024-02-14 10:40:00,12.62,12.62,12.55,12.61,584621.0,11.8267,11.8267,11.7611,11.8173,584621.0
2024-02-14 10:50:00,12.61,12.62,12.53,12.55,814672.0,11.8173,11.8267,11.7423,11.7611,814672.0
2024-02-14 11:00:00,12.55,12.62,12.53,12.61,496900.0,11.7611,11.8267,11.7423,11.8173,496900.0
2024-02-14 11:10:00,12.6,12.65,12.6,12.65,496886.0,11.8079,11.8548,11.8079,11.8548,496886.0
2024-02-14 11:20:00,12.64,12.68,12.63,12.66,312302.0,11.8454,11.8829,11.836,11.8641,312302.0
2024-02-14 11:30:00,12.66,12.7,12.65,12.69,364234.0,11.8641,11.9016,11.8548,11.8923,364234.0
2024-02-14 11:40:00,12.68,12.69,12.64,12.69,264520.0,11.8829,11.8923,11.8454,11.8923,264520.0
2024-02-14 11:50:00,12.69,12.7,12.63,12.64,689357.0,11.8923,11.9016,11.836,11.8454,689357.0
2024-02-14 12:00:00,12.64,12.65,12.6,12.61,313957.0,11.8454,11.8548,11.8079,11.8173,313957.0
2024-02-14 12:10:00,12.61,12.66,12.59,12.65,1108400.0,11.8173,11.8641,11.7985,11.8548,1108400.0
2024-02-14 12:20:00,12.64,12.65,12.62,12.64,164561.0,11.8454,11.8548,11.8267,11.8454,164561.0
2024-02-14 12:30:00,12.63,12.64,12.6,12.6,263565.0,11.836,11.8454,11.8079,11.8079,263565.0
2024-02-14 12:40:00,12.6,12.63,12.6,12.63,198527.0,11.8079,11.836,11.8079,11.836,198527.0
2024-02-14 12:50:00,12.63,12.63,12.6,12.61,605983.0,11.836,11.836,11.8079,11.8173,605983.0
2024-02-14 13:00:00,12.61,12.64,12.61,12.62,269590.0,11.8173,11.8454,11.8173,11.8267,269590.0
2024-02-14 13:10:00,12.63,12.64,12.59,12.63,873902.0,11.836,11.8454,11.7985,11.836,873902.0
2024-02-14 13:20:00,12.63,12.66,12.63,12.65,463217.0,11.836,11.8641,11.836,11.8548,463217.0
2024-02-14 13:30:00,12.65,12.69,12.64,12.67,931025.0,11.8548,11.8923,11.8454,11.8735,931025.0
2024-02-14 13:40:00,12.68,12.68,12.64,12.65,366114.0,11.8829,11.8829,11.8454,11.8548,366114.0
2024-02-14 13:50:00,12.66,12.66,12.62,12.65,248300.0,11.8641,11.8641,11.8267,11.8548,248300.0
2024-02-14 14:00:00,12.65,12.65,12.59,12.63,409318.0,11.8548,11.8548,11.7985,11.836,409318.0
2024-02-14 14:10:00,12.63,12.65,12.62,12.63,374726.0,11.836,11.8548,11.8267,11.836,374726.0
2024-02-14 14:20:00,12.63,12.68,12.63,12.68,283284.0,11.836,11.8829,11.836,11.8829,283284.0
2024-02-14 14:30:00,12.68,12.69,12.65,12.68,282345.0,11.8829,11.8923,11.8548,11.8829,282345.0
2024-02-14 14:40:00,12.67,12.7,12.66,12.68,244650.0,11.8735,11.9016,11.8641,11.8829,244650.0
2024-02-14 14:50:00,12.69,12.7,12.67,12.7,680108.0,11.8923,11.9016,11.8735,11.9016,680108.0
2024-02-14 15:00:00,12.7,12.7,12.68,12.7,284799.0,11.9016,11.9016,11.8829,11.9016,284799.0
2024-02-14 15:10:00,12.69,12.71,12.68,12.71,262393.0,11.8923,11.911,11.8829,11.911,262393.0
2024-02-14 15:20:00,12.7,12.74,12.7,12.74,186786.0,11.9016,11.9391,11.9016,11.9391,186786.0
2024-02-14 15:30:00,12.74,12.74,12.69,12.69,421303.0,11.9391,11.9391,11.8923,11.8923,421303.0
2024-02-14 15:40:00,12.69,12.71,12.67,12.68,466927.0,11.8923,11.911,11.8735,11.8829,466927.0
2024-02-14 15:50:00,12.68,12.72,12.67,12.7,1501781.0,11.8829,11.9204,11.8735,11.9016,1501781.0
2024-02-15 09:30:00,12.78,12.93,12.75,12.93,575649.0,11.9766,12.1172,11.9485,12.1172,575649.0
2024-02-15 09:40:00,12.92,13.06,12.91,13.02,515903.0,12.1078,12.239,12.0984,12.2015,515903.0
2024-02-15 09:50:00,13.02,13.04,12.97,13.0,514244.0,12.2015,12.2203,12.1547,12.1828,514244.0
2024-02-15 10:00:00,13.0,13.04,12.95,12.99,576160.0,12.1828,12.2203,12.1359,12.1734,576160.0
2024-02-15 10:10:00,12.99,13.0,12.94,12.98,333085.0,12.1734,12.1828,12.1265,12.164,333085.0
2024-02-15 10:20:00,12.98,13.0,12.93,12.95,410609.0,12.164,12.1828,12.1172,12.1359,410609.0
2024-02-15 10:30:00,12.95,12.95,12.9,12.94,367954.0,12.1359,12.1359,12.0891,12.1265,367954.0
2024-02-15 10:40:00,12.93,12.93,12.86,12.87,423647.0,12.1172,12.1172,12.0516,12.0609,423647.0
2024-02-15 10:50:00,12.87,12.89,12.84,12.86,513299.0,12.0609,12.0797,12.0328,12.0516,513299.0
2024-02-15 11:00:00,12.86,12.88,12.84,12.85,593494.0,12.0516,12.0703,12.0328,12.0422,593494.0
2024-02-15 11:10:00,12.85,12.88,12.84,12.86,339754.0,12.0422,12.0703,12.0328,12.0516,339754.0
2024-02-15 11:20:00,12.85,12.87,12.84,12.85,297340.0,12.0422,12.0609,12.0328,12.0422,297340.0
2024-02-15 11:30:00,12.85,12.91,12.84,12.88,392919.0,12.0422,12.0984,12.0328,12.0703,392919.0
2024-02-15 11:40:00,12.89,12.9,12.86,12.86,335680.0,12.0797,12.0891,12.0516,12.0516,335680.0
2024-02-15 11:50:00,12.87,12.88,12.82,12.84,490131.0,12.0609,12.0703,12.0141,12.0328,490131.0
2024-02-15 12:00:00,12.84,12.92,12.83,12.91,943112.0,12.0328,12.1078,12.0235,12.0984,943112.0
2024-02-15 12:10:00,12.91,12.93,12.89,12.9,416754.0,12.0984,12.1172,12.0797,12.0891,416754.0
2024-02-15 12:20:00,12.91,12.92,12.88,12.9,267485.0,12.0984,12.1078,12.0703,12.0891,267485.0
2024-02-15 12:30:00,12.9,12.9,12.86,12.86,240235.0,12.0891,12.0891,12.0516,12.0516,240235.0
2024-02-15 12:40:00,12.87,12.88,12.85,12.86,458931.0,12.0609,12.0703,12.0422,12.0516,458931.0
2024-02-15 12:50:00,12.86,12.87,12.81,12.82,223770.0,12.0516,12.0609,12.0047,12.0141,223770.0
2024-02-15 13:00:00,12.82,12.83,12.79,12.82,277448.0,12.0141,12.0235,11.986,12.0141,277448.0
2024-02-15 13:10:00,12.82,12.85,12.81,12.83,198448.0,12.0141,12.0422,12.0047,12.0235,198448.0
2024-02-15 13:20:00,12.83,12.86,12.82,12.85,396461.0,12.0235,12.0516,12.0141,12.0422,396461.0
2024-02-15 13:30:00,12.85,12.87,12.83,12.87,317498.0,12.0422,12.0609,12.0235,12.0609,317498.0
2024-02-15 13:40:00,12.87,12.88,12.86,12.88,165485.0,12.0609,12.0703,12.0516,12.0703,165485.0
2024-02-15 13:50:00,12.88,12.9,12.87,12.88,222402.0,12.0703,12.0891,12.0609,12.0703,222402.0
2024-02-15 14:00:00,12.89,12.9,12.87,12.89,785276.0,12.0797,12.0891,12.0609,12.0797,785276.0
2024-02-15 14:10:00,12.89,12.9,12.85,12.88,269477.0,12.0797,12.0891,12.0422,12.0703,269477.0
2024-02-15 14:20:00,12.88,12.89,12.87,12.88,239232.0,12.0703,12.0797,12.0609,12.0703,239232.0
2024-02-15 14:30:00,12.88,12.9,12.87,12.87,168898.0,12.0703,12.0891,12.0609,12.0609,168898.0
2024-02-15 14:40:00,12.87,12.89,12.85,12.88,308098.0,12.0609,12.0797,12.0422,12.0703,308098.0
2024-02-15 14:50:00,12.88,12.9,12.87,12.88,186688.0,12.0703,12.0891,12.0609,12.0703,186688.0
2024-02-15 15:00:00,12.88,12.89,12.87,12.89,184158.0,12.0703,12.0797,12.0609,12.0797,184158.0
2024-02-15 15:10:00,12.88,12.92,12.88,12.91,278279.0,12.0703,12.1078,12.0703,12.0984,278279.0
2024-02-15 15:20:00,12.91,12.91,12.89,12.9,307166.0,12.0984,12.0984,12.0797,12.0891,307166.0
2024-02-15 15:30:00,12.91,12.91,12.85,12.86,426859.0,12.0984,12.0984,12.0422,12.0516,426859.0
2024-02-15 15:40:00,12.86,12.87,12.82,12.83,480531.0,12.0516,12.0609,12.0141,12.0235,480531.0
2024-02-15 15:50:00,12.83,12.85,12.81,12.84,1623794.0,12.0235,12.0422,12.0047,12.0328,1623794.0
2024-02-16 09:30:00,12.77,12.78,12.67,12.75,819326.0,11.9672,11.9766,11.8735,11.9485,819326.0
2024-02-16 09:40:00,12.75,12.86,12.75,12.86,266119.0,11.9485,12.0516,11.9485,12.0516,266119.0
2024-02-16 09:50:00,12.86,12.89,12.79,12.88,309460.0,12.0516,12.0797,11.986,12.0703,309460.0
2024-02-16 10:00:00,12.88,12.92,12.85,12.89,472552.0,12.0703,12.1078,12.0422,12.0797,472552.0
2024-02-16 10:10:00,12.9,13.0,12.89,12.95,690952.0,12.0891,12.1828,12.0797,12.1359,690952.0
2024-02-16 10:20:00,12.94,12.95,12.89,12.9,567749.0,12.1265,12.1359,12.0797,12.0891,567749.0
2024-02-16 10:30:00,12.9,12.95,12.88,12.94,877659.0,12.0891,12.1359,12.0703,12.1265,877659.0
2024-02-16 10:40:00,12.94,12.96,12.91,12.91,612879.0,12.1265,12.1453,12.0984,12.0984,612879.0
2024-02-16 10:50:00,12.92,12.92,12.84,12.85,425686.0,12.1078,12.1078,12.0328,12.0422,425686.0
2024-02-16 11:00:00,12.85,12.86,12.82,12.85,334854.0,12.0422,12.0516,12.0141,12.0422,334854.0
2024-02-16 11:10:00,12.86,12.88,12.83,12.85,267936.0,12.0516,12.0703,12.0235,12.0422,267936.0
2024-02-16 11:20:00,12.85,12.88,12.83,12.88,369117.0,12.0422,12.0703,12.0235,12.0703,369117.0
2024-02-16 11:30:00,12.88,12.9,12.86,12.87,662557.0,12.0703,12.0891,12.0516,12.0609,662557.0
2024-02-16 11:40:00,12.88,12.91,12.87,12.89,258537.0,12.0703,12.0984,12.0609,12.0797,258537.0
2024-02-16 11:50:00,12.88,12.89,12.86,12.87,188102.0,12.0703,12.0797,12.0516,12.0609,188102.0
2024-02-16 12:00:00,12.87,12.87,12.83,12.86,234456.0,12.0609,12.0609,12.0235,12.0516,234456.0
2024-02-16 12:10:00,12.86,12.87,12.84,12.85,132638.0,12.0516,12.0609,12.0328,12.0422,132638.0
2024-02-16 12:20:00,12.86,12.86,12.83,12.84,510913.0,12.0516,12.0516,12.0235,12.0328,510913.0
2024-02-16 12:30:00,12.84,12.86,12.83,12.85,122575.0,12.0328,12.0516,12.0235,12.0422,122575.0
2024-02-16 12:40:00,12.85,12.85,12.83,12.83,114167.0,12.0422,12.0422,12.0235,12.0235,114167.0
2024-02-16 12:50:00,12.84,12.85,12.82,12.83,293057.0,12.0328,12.0422,12.0141,12.0235,293057.0
2024-02-16 13:00:00,12.84,12.84,12.8,12.83,134149.0,12.0328,12.0328,11.9953,12.0235,134149.0
2024-02-16 13:10:00,12.82,12.85,12.81,12.85,132932.0,12.0141,12.0422,12.0047,12.0422,132932.0
2024-02-16 13:20:00,12.85,12.88,12.84,12.87,208615.0,12.0422,12.0703,12.0328,12.0609,208615.0
2024-02-16 13:30:00,12.87,12.87,12.85,12.87,117834.0,12.0609,12.0609,12.0422,12.0609,117834.0
2024-02-16 13:40:00,12.86,12.88,12.85,12.85,136290.0,12.0516,12.0703,12.0422,12.0422,136290.0
2024-02-16 13:50:00,12.86,12.86,12.84,12.85,84241.0,12.0516,12.0516,12.0328,12.0422,84241.0
2024-02-16 14:00:00,12.86,12.89,12.86,12.89,188725.0,12.0516,12.0797,12.0516,12.0797,188725.0
2024-02-16 14:10:00,12.89,12.9,12.87,12.88,104840.0,12.0797,12.0891,12.0609,12.0703,104840.0
2024-02-16 14:20:00,12.87,12.9,12.87,12.9,68637.0,12.0609,12.0891,12.0609,12.0891,68637.0
2024-02-16 14:30:00,12.89,12.9,12.85,12.87,251328.0,12.0797,12.0891,12.0422,12.0609,251328.0
2024-02-16 14:40:00,12.87,12.87,12.81,12.83,322010.0,12.0609,12.0609,12.0047,12.0235,322010.0
2024-02-16 14:50:00,12.83,12.88,12.82,12.88,247756.0,12.0235,12.0703,12.0141,12.0703,247756.0
2024-02-16 15:00:00,12.88,12.9,12.87,12.9,213610.0,12.0703,12.0891,12.0609,12.0891,213610.0
2024-02-16 15:10:00,12.9,12.9,12.87,12.87,220248.0,12.0891,12.0891,12.0609,12.0609,220248.0
2024-02-16 15:20:00,12.88,12.89,12.86,12.89,295617.0,12.0703,12.0797,12.0516,12.0797,295617.0
2024-02-16 15:30:00,12.89,12.9,12.86,12.87,514051.0,12.0797,12.0891,12.0516,12.0609,514051.0
2024-02-16 15:40:00,12.87,12.88,12.85,12.86,433852.0,12.0609,12.0703,12.0422,12.0516,433852.0
2024-02-16 15:50:00,12.86,12.89,12.85,12.86,1321577.0,12.0516,12.0797,12.0422,12.0516,1321577.0
2024-02-20 09:30:00,12.68,12.79,12.68,12.76,585182.0,11.8829,11.986,11.8829,11.9579,585182.0
2024-02-20 09:40:00,12.75,12.8,12.74,12.77,413850.0,11.9485,11.9953,11.9391,11.9672,413850.0
2024-02-20 09:50:00,12.78,12.87,12.77,12.87,339318.0,11.9766,12.0609,11.9672,12.0609,339318.0
2024-02-20 10:00:00,12.86,12.88,12.82,12.86,462207.0,12.0516,12.0703,12.0141,12.0516,462207.0
2024-02-20 10:10:00,12.86,12.87,12.8,12.82,337700.0,12.0516,12.0609,11.9953,12.0141,337700.0
2024-02-20 10:20:00,12.82,12.85,12.79,12.81,346009.0,12.0141,12.0422,11.986,12.0047,346009.0
2024-02-20 10:30:00,12.81,12.86,12.8,12.85,946506.0,12.0047,12.0516,11.9953,12.0422,946506.0
2024-02-20 10:40:00,12.85,12.87,12.84,12.85,213463.0,12.0422,12.0609,12.0328,12.0422,213463.0
2024-02-20 10:50:00,12.85,12.87,12.83,12.86,220701.0,12.0422,12.0609,12.0235,12.0516,220701.0
2024-02-20 11:00:00,12.85,12.86,12.81,12.83,195895.0,12.0422,12.0516,12.0047,12.0235,195895.0
2024-02-20 11:10:00,12.83,12.83,12.81,12.83,111847.0,12.0235,12.0235,12.0047,12.0235,111847.0
2024-02-20 11:20:00,12.83,12.85,12.82,12.85,187175.0,12.0235,12.0422,12.0141,12.0422,187175.0
2024-02-20 11:30:00,12.85,12.85,12.83,12.83,208245.0,12.0422,12.0422,12.0235,12.0235,208245.0
2024-02-20 11:40:00,12.83,12.85,12.82,12.83,305173.0,12.0235,12.0422,12.0141,12.0235,305173.0
2024-02-20 11:50:00,12.83,12.85,12.82,12.84,359827.0,12.0235,12.0422,12.0141,12.0328,359827.0
2024-02-20 12:00:00,12.83,12.84,12.81,12.83,523163.0,12.0235,12.0328,12.0047,12.0235,523163.0
2024-02-20 12:10:00,12.83,12.84,12.8,12.83,222517.0,12.0235,12.0328,11.9953,12.0235,222517.0
2024-02-20 12:20:00,12.83,12.83,12.8,12.82,119496.0,12.0235,12.0235,11.9953,12.0141,119496.0
2024-02-20 12:30:00,12.82,12.83,12.79,12.81,208384.0,12.0141,12.0235,11.986,12.0047,208384.0
2024-02-20 12:40:00,12.81,12.84,12.8,12.82,245929.0,12.0047,12.0328,11.9953,12.0141,245929.0
2024-02-20 12:50:00,12.81,12.84,12.8,12.84,183351.0,12.0047,12.0328,11.9953,12.0328,183351.0
2024-02-20 13:00:00,12.84,12.86,12.83,12.86,155033.0,12.0328,12.0516,12.0235,12.0516,155033.0
2024-02-20 13:10:00,12.86,12.86,12.83,12.85,135453.0,12.0516,12.0516,12.0235,12.0422,135453.0
2024-02-20 13:20:00,12.85,12.86,12.84,12.86,268678.0,12.0422,12.0516,12.0328,12.0516,268678.0
2024-02-20 13:30:00,12.86,12.89,12.85,12.88,624389.0,12.0516,12.0797,12.0422,12.0703,624389.0
2024-02-20 13:40:00,12.88,12.9,12.88,12.9,212095.0,12.0703,12.0891,12.0703,12.0891,212095.0
2024-02-20 13:50:00,12.89,12.92,12.89,12.92,271400.0,12.0797,12.1078,12.0797,12.1078,271400.0
2024-02-20 14:00:00,12.92,12.92,12.88,12.89,281155.0,12.1078,12.1078,12.0703,12.0797,281155.0
2024-02-20 14:10:00,12.89,12.89,12.86,12.88,369585.0,12.0797,12.0797,12.0516,12.0703,369585.0
2024-02-20 14:20:00,12.88,12.88,12.84,12.86,254377.0,12.0703,12.0703,12.0328,12.0516,254377.0
2024-02-20 14:30:00,12.86,12.86,12.83,12.84,131092.0,12.0516,12.0516,12.0235,12.0328,131092.0
2024-02-20 14:40:00,12.84,12.87,12.83,12.87,231382.0,12.0328,12.0609,12.0235,12.0609,231382.0
2024-02-20 14:50:00,12.87,12.88,12.86,12.88,205514.0,12.0609,12.0703,12.0516,12.0703,205514.0
2024-02-20 15:00:00,12.87,12.88,12.85,12.87,232421.0,12.0609,12.0703,12.0422,12.0609,232421.0
2024-02-20 15:10:00,12.87,12.87,12.84,12.85,174238.0,12.0609,12.0609,12.0328,12.0422,174238.0
2024-02-20 15:20:00,12.85,12.85,12.82,12.84,218548.0,12.0422,12.0422,12.0141,12.0328,218548.0
2024-02-20 15:30:00,12.84,12.85,12.76,12.78,531321.0,12.0328,12.0422,11.9579,11.9766,531321.0
2024-02-20 15:40:00,12.77,12.79,12.76,12.78,521114.0,11.9672,11.986,11.9579,11.9766,521114.0
2024-02-20 15:50:00,12.78,12.78,12.74,12.78,1343119.0,11.9766,11.9766,11.9391,11.9766,1343119.0
2024-02-21 09:30:00,12.75,12.75,12.62,12.66,477017.0,11.9485,11.9485,11.8267,11.8641,477017.0
2024-02-21 09:40:00,12.65,12.74,12.64,12.74,296669.0,11.8548,11.9391,11.8454,11.9391,296669.0
2024-02-21 09:50:00,12.74,12.77,12.69,12.71,418436.0,11.9391,11.9672,11.8923,11.911,418436.0
2024-02-21 10:00:00,12.71,12.75,12.68,12.75,328284.0,11.911,11.9485,11.8829,11.9485,328284.0
2024-02-21 10:10:00,12.74,12.76,12.72,12.75,412641.0,11.9391,11.9579,11.9204,11.9485,412641.0
2024-02-21 10:20:00,12.75,12.77,12.72,12.73,486150.0,11.9485,11.9672,11.9204,11.9297,486150.0
2024-02-21 10:30:00,12.73,12.79,12.73,12.78,223607.0,11.9297,11.986,11.9297,11.9766,223607.0
2024-02-21 10:40:00,12.77,12.79,12.75,12.78,412578.0,11.9672,11.986,11.9485,11.9766,412578.0
2024-02-21 10:50:00,12.78,12.81,12.77,12.8,239989.0,11.9766,12.0047,11.9672,11.9953,239989.0
2024-02-21 11:00:00,12.79,12.82,12.78,12.81,331910.0,11.986,12.0141,11.9766,12.0047,331910.0
2024-02-21 11:10:00,12.81,12.85,12.8,12.84,212063.0,12.0047,12.0422,11.9953,12.0328,212063.0
2024-02-21 11:20:00,12.84,12.85,12.78,12.82,327854.0,12.0328,12.0422,11.9766,12.0141,327854.0
2024-02-21 11:30:00,12.81,12.82,12.74,12.75,347433.0,12.0047,12.0141,11.9391,11.9485,347433.0
2024-02-21 11:40:00,12.76,12.8,12.75,12.79,243070.0,11.9579,11.9953,11.9485,11.986,243070.0
2024-02-21 11:50:00,12.79,12.82,12.78,12.82,110764.0,11.986,12.0141,11.9766,12.0141,110764.0
2024-02-21 12:00:00,12.82,12.83,12.8,12.81,236736.0,12.0141,12.0235,11.9953,12.0047,236736.0
2024-02-21 12:10:00,12.8,12.84,12.8,12.84,263652.0,11.9953,12.0328,11.9953,12.0328,263652.0
2024-02-21 12:20:00,12.84,12.84,12.81,12.83,310033.0,12.0328,12.0328,12.0047,12.0235,310033.0
2024-02-21 12:30:00,12.83,12.84,12.81,12.82,121958.0,12.0235,12.0328,12.0047,12.0141,121958.0
2024-02-21 12:40:00,12.82,12.84,12.81,12.84,160696.0,12.0141,12.0328,12.0047,12.0328,160696.0
2024-02-21 12:50:00,12.84,12.85,12.83,12.84,125816.0,12.0328,12.0422,12.0235,12.0328,125816.0
2024-02-21 13:00:00,12.85,12.85,12.77,12.83,479494.0,12.0422,12.0422,11.9672,12.0235,479494.0
2024-02-21 13:10:00,12.83,12.84,12.81,12.83,127071.0,12.0235,12.0328,12.0047,12.0235,127071.0
2024-02-21 13:20:00,12.83,12.84,12.82,12.82,92682.0,12.0235,12.0328,12.0141,12.0141,92682.0
2024-02-21 13:30:00,12.83,12.84,12.81,12.84,151708.0,12.0235,12.0328,12.0047,12.0328,151708.0
2024-02-21 13:40:00,12.84,12.86,12.83,12.86,209059.0,12.0328,12.0516,12.0235,12.0516,209059.0
2024-02-21 13:50:00,12.86,12.88,12.85,12.88,124481.0,12.0516,12.0703,12.0422,12.0703,124481.0
2024-02-21 14:00:00,12.88,12.93,12.88,12.91,575126.0,12.0703,12.1172,12.0703,12.0984,575126.0
2024-02-21 14:10:00,12.9,12.91,12.83,12.87,605153.0,12.0891,12.0984,12.0235,12.0609,605153.0
2024-02-21 14:20:00,12.87,12.88,12.82,12.87,419515.0,12.0609,12.0703,12.0141,12.0609,419515.0
2024-02-21 14:30:00,12.87,12.88,12.85,12.87,261069.0,12.0609,12.0703,12.0422,12.0609,261069.0
2024-02-21 14:40:00,12.87,12.9,12.84,12.9,507982.0,12.0609,12.0891,12.0328,12.0891,507982.0
2024-02-21 14:50:00,12.9,12.9,12.87,12.89,139548.0,12.0891,12.0891,12.0609,12.0797,139548.0
2024-02-21 15:00:00,12.89,12.89,12.83,12.84,242848.0,12.0797,12.0797,12.0235,12.0328,242848.0
2024-02-21 15:10:00,12.84,12.84,12.81,12.83,357010.0,12.0328,12.0328,12.0047,12.0235,357010.0
2024-02-21 15:20:00,12.82,12.83,12.8,12.82,308615.0,12.0141,12.0235,11.9953,12.0141,308615.0
2024-02-21 15:30:00,12.82,12.86,12.81,12.86,542413.0,12.0141,12.0516,12.0047,12.0516,542413.0
2024-02-21 15:40:00,12.86,12.87,12.85,12.87,462802.0,12.0516,12.0609,12.0422,12.0609,462802.0
2024-02-21 15:50:00,12.87,12.89,12.85,12.88,2153890.0,12.0609,12.0797,12.0422,12.0703,2153890.0
2024-02-22 09:30:00,12.95,12.99,12.85,12.94,433215.0,12.1359,12.1734,12.0422,12.1265,433215.0
2024-02-22 09:40:00,12.94,13.02,12.93,12.99,267636.0,12.1265,12.2015,12.1172,12.1734,267636.0
2024-02-22 09:50:00,12.99,13.03,12.96,13.03,264599.0,12.1734,12.2109,12.1453,12.2109,264599.0
2024-02-22 10:00:00,13.03,13.07,12.96,12.96,502376.0,12.2109,12.2484,12.1453,12.1453,502376.0
2024-02-22 10:10:00,12.96,13.02,12.94,12.98,317554.0,12.1453,12.2015,12.1265,12.164,317554.0
2024-02-22 10:20:00,12.97,12.99,12.92,12.95,269951.0,12.1547,12.1734,12.1078,12.1359,269951.0
2024-02-22 10:30:00,12.95,12.98,12.91,12.96,295562.0,12.1359,12.164,12.0984,12.1453,295562.0
2024-02-22 10:40:00,12.96,12.97,12.92,12.94,257055.0,12.1453,12.1547,12.1078,12.1265,257055.0
2024-02-22 10:50:00,12.93,12.96,12.93,12.94,183653.0,12.1172,12.1453,12.1172,12.1265,183653.0
2024-02-22 11:00:00,12.95,12.95,12.9,12.92,356368.0,12.1359,12.1359,12.0891,12.1078,356368.0
2024-02-22 11:10:00,12.92,12.97,12.9,12.94,356308.0,12.1078,12.1547,12.0891,12.1265,356308.0
2024-02-22 11:20:00,12.94,12.96,12.92,12.95,260215.0,12.1265,12.1453,12.1078,12.1359,260215.0
2024-02-22 11:30:00,12.96,12.97,12.94,12.96,197768.0,12.1453,12.1547,12.1265,12.1453,197768.0
2024-02-22 11:40:00,12.96,12.98,12.94,12.96,263582.0,12.1453,12.164,12.1265,12.1453,263582.0
2024-02-22 11:50:00,12.96,12.98,12.95,12.96,186663.0,12.1453,12.164,12.1359,12.1453,186663.0
2024-02-22 12:00:00,12.96,12.98,12.95,12.98,245678.0,12.1453,12.164,12.1359,12.164,245678.0
2024-02-22 12:10:00,12.98,12.98,12.94,12.96,422567.0,12.164,12.164,12.1265,12.1453,422567.0
2024-02-22 12:20:00,12.96,12.99,12.95,12.98,172411.0,12.1453,12.1734,12.1359,12.164,172411.0
2024-02-22 12:30:00,12.98,12.98,12.94,12.96,218539.0,12.164,12.164,12.1265,12.1453,218539.0
2024-02-22 12:40:00,12.96,12.96,12.91,12.92,117754.0,12.1453,12.1453,12.0984,12.1078,117754.0
2024-02-22 12:50:00,12.92,12.95,12.91,12.94,222230.0,12.1078,12.1359,12.0984,12.1265,222230.0
2024-02-22 13:00:00,12.94,12.94,12.9,12.92,129539.0,12.1265,12.1265,12.0891,12.1078,129539.0
2024-02-22 13:10:00,12.92,12.92,12.88,12.9,417591.0,12.1078,12.1078,12.0703,12.0891,417591.0
2024-02-22 13:20:00,12.9,12.94,12.89,12.94,135303.0,12.0891,12.1265,12.0797,12.1265,135303.0
2024-02-22 13:30:00,12.93,12.94,12.9,12.92,206747.0,12.1172,12.1265,12.0891,12.1078,206747.0
2024-02-22 13:40:00,12.92,12.92,12.88,12.88,116222.0,12.1078,12.1078,12.0703,12.0703,116222.0
2024-02-22 13:50:00,12.88,12.89,12.88,12.88,88341.0,12.0703,12.0797,12.0703,12.0703,88341.0
2024-02-22 14:00:00,12.88,12.91,12.88,12.9,108041.0,12.0703,12.0984,12.0703,12.0891,108041.0
2024-02-22 14:10:00,12.91,12.91,12.89,12.91,143107.0,12.0984,12.0984,12.0797,12.0984,143107.0
2024-02-22 14:20:00,12.91,12.92,12.89,12.92,119938.0,12.0984,12.1078,12.0797,12.1078,119938.0
2024-02-22 14:30:00,12.91,12.93,12.87,12.88,325674.0,12.0984,12.1172,12.0609,12.0703,325674.0
2024-02-22 14:40:00,12.88,12.88,12.84,12.84,188598.0,12.0703,12.0703,12.0328,12.0328,188598.0
2024-02-22 14:50:00,12.85,12.86,12.82,12.84,309486.0,12.0422,12.0516,12.0141,12.0328,309486.0
2024-02-22 15:00:00,12.84,12.86,12.82,12.85,263740.0,12.0328,12.0516,12.0141,12.0422,263740.0
2024-02-22 15:10:00,12.84,12.87,12.84,12.87,190804.0,12.0328,12.0609,12.0328,12.0609,190804.0
2024-02-22 15:20:00,12.87,12.9,12.86,12.88,327968.0,12.0609,12.0891,12.0516,12.0703,327968.0
2024-02-22 15:30:00,12.88,12.9,12.87,12.89,396400.0,12.0703,12.0891,12.0609,12.0797,396400.0
2024-02-22 15:40:00,12.88,12.91,12.88,12.9,418151.0,12.0703,12.0984,12.0703,12.0891,418151.0
2024-02-22 15:50:00,12.89,12.91,12.87,12.87,1645947.0,12.0797,12.0984,12.0609,12.0609,1645947.0
2024-02-23 09:30:00,12.87,12.88,12.78,12.81,417847.0,12.0609,12.0703,11.9766,12.0047,417847.0
2024-02-23 09:40:00,12.81,12.9,12.81,12.9,175923.0,12.0047,12.0891,12.0047,12.0891,175923.0
2024-02-23 09:50:00,12.9,12.9,12.83,12.88,222885.0,12.0891,12.0891,12.0235,12.0703,222885.0
2024-02-23 10:00:00,12.88,12.91,12.85,12.9,575111.0,12.0703,12.0984,12.0422,12.0891,575111.0
2024-02-23 10:10:00,12.9,12.92,12.87,12.91,286809.0,12.0891,12.1078,12.0609,12.0984,286809.0
2024-02-23 10:20:00,12.91,12.94,12.88,12.9,362346.0,12.0984,12.1265,12.0703,12.0891,362346.0
2024-02-23 10:30:00,12.9,12.92,12.87,12.9,311722.0,12.0891,12.1078,12.0609,12.0891,311722.0
2024-02-23 10:40:00,12.91,12.94,12.9,12.92,226726.0,12.0984,12.1265,12.0891,12.1078,226726.0
2024-02-23 10:50:00,12.92,12.95,12.91,12.95,175305.0,12.1078,12.1359,12.0984,12.1359,175305.0
2024-02-23 11:00:00,12.95,12.95,12.89,12.94,281250.0,12.1359,12.1359,12.0797,12.1265,281250.0
2024-02-23 11:10:00,12.93,12.94,12.88,12.89,275395.0,12.1172,12.1265,12.0703,12.0797,275395.0
2024-02-23 11:20:00,12.89,12.89,12.86,12.88,144840.0,12.0797,12.0797,12.0516,12.0703,144840.0
2024-02-23 11:30:00,12.87,12.89,12.85,12.88,282177.0,12.0609,12.0797,12.0422,12.0703,282177.0
2024-02-23 11:40:00,12.88,12.9,12.87,12.9,161099.0,12.0703,12.0891,12.0609,12.0891,161099.0
2024-02-23 11:50:00,12.9,12.9,12.87,12.88,104978.0,12.0891,12.0891,12.0609,12.0703,104978.0
2024-02-23 12:00:00,12.88,12.91,12.87,12.9,202491.0,12.0703,12.0984,12.0609,12.0891,202491.0
2024-02-23 12:10:00,12.9,12.94,12.88,12.93,285086.0,12.0891,12.1265,12.0703,12.1172,285086.0
2024-02-23 12:20:00,12.93,12.93,12.87,12.88,137181.0,12.1172,12.1172,12.0609,12.0703,137181.0
2024-02-23 12:30:00,12.88,12.89,12.86,12.88,113094.0,12.0703,12.0797,12.0516,12.0703,113094.0
2024-02-23 12:40:00,12.88,12.9,12.87,12.89,103687.0,12.0703,12.0891,12.0609,12.0797,103687.0
2024-02-23 12:50:00,12.9,12.9,12.86,12.88,154549.0,12.0891,12.0891,12.0516,12.0703,154549.0
2024-02-23 13:00:00,12.88,12.89,12.86,12.87,168851.0,12.0703,12.0797,12.0516,12.0609,168851.0
2024-02-23 13:10:00,12.87,12.88,12.86,12.87,170409.0,12.0609,12.0703,12.0516,12.0609,170409.0
2024-02-23 13:20:00,12.87,12.89,12.85,12.88,233261.0,12.0609,12.0797,12.0422,12.0703,233261.0
2024-02-23 13:30:00,12.88,12.91,12.88,12.91,128999.0,12.0703,12.0984,12.0703,12.0984,128999.0
2024-02-23 13:40:00,12.91,12.91,12.88,12.89,72524.0,12.0984,12.0984,12.0703,12.0797,72524.0
2024-02-23 13:50:00,12.88,12.91,12.88,12.9,198544.0,12.0703,12.0984,12.0703,12.0891,198544.0
2024-02-23 14:00:00,12.9,12.91,12.88,12.9,150589.0,12.0891,12.0984,12.0703,12.0891,150589.0
2024-02-23 14:10:00,12.9,12.91,12.89,12.9,100708.0,12.0891,12.0984,12.0797,12.0891,100708.0
2024-02-23 14:20:00,12.9,12.9,12.85,12.87,148299.0,12.0891,12.0891,12.0422,12.0609,148299.0
2024-02-23 14:30:00,12.86,12.87,12.84,12.85,70388.0,12.0516,12.0609,12.0328,12.0422,70388.0
2024-02-23 14:40:00,12.85,12.85,12.82,12.83,116239.0,12.0422,12.0422,12.0141,12.0235,116239.0
2024-02-23 14:50:00,12.84,12.84,12.82,12.84,176245.0,12.0328,12.0328,12.0141,12.0328,176245.0
2024-02-23 15:00:00,12.84,12.85,12.83,12.84,109865.0,12.0328,12.0422,12.0235,12.0328,109865.0
2024-02-23 15:10:00,12.84,12.86,12.83,12.84,212981.0,12.0328,12.0516,12.0235,12.0328,212981.0
2024-02-23 15:20:00,12.85,12.87,12.84,12.86,156035.0,12.0422,12.0609,12.0328,12.0516,156035.0
2024-02-23 15:30:00,12.87,12.88,12.85,12.86,271590.0,12.0609,12.0703,12.0422,12.0516,271590.0
2024-02-23 15:40:00,12.85,12.88,12.85,12.87,394680.0,12.0422,12.0703,12.0422,12.0609,394680.0
2024-02-23 15:50:00,12.87,12.88,12.85,12.85,836511.0,12.0609,12.0703,12.0422,12.0422,836511.0
2024-02-26 09:30:00,12.86,12.87,12.78,12.8,264307.0,12.0516,12.0609,11.9766,11.9953,264307.0
2024-02-26 09:40:00,12.8,12.87,12.79,12.85,247863.0,11.9953,12.0609,11.986,12.0422,247863.0
2024-02-26 09:50:00,12.85,12.92,12.84,12.91,290149.0,12.0422,12.1078,12.0328,12.0984,290149.0
2024-02-26 10:00:00,12.91,12.92,12.84,12.85,279321.0,12.0984,12.1078,12.0328,12.0422,279321.0
2024-02-26 10:10:00,12.85,12.86,12.8,12.81,261094.0,12.0422,12.0516,11.9953,12.0047,261094.0
2024-02-26 10:20:00,12.81,12.83,12.77,12.79,325226.0,12.0047,12.0235,11.9672,11.986,325226.0
2024-02-26 10:30:00,12.78,12.81,12.76,12.77,435356.0,11.9766,12.0047,11.9579,11.9672,435356.0
2024-02-26 10:40:00,12.77,12.79,12.76,12.77,493136.0,11.9672,11.986,11.9579,11.9672,493136.0
2024-02-26 10:50:00,12.78,12.8,12.77,12.8,144648.0,11.9766,11.9953,11.9672,11.9953,144648.0
2024-02-26 11:00:00,12.8,12.81,12.76,12.78,266987.0,11.9953,12.0047,11.9579,11.9766,266987.0
2024-02-26 11:10:00,12.78,12.82,12.77,12.79,181923.0,11.9766,12.0141,11.9672,11.986,181923.0
2024-02-26 11:20:00,12.79,12.81,12.78,12.81,77743.0,11.986,12.0047,11.9766,12.0047,77743.0
2024-02-26 11:30:00,12.81,12.82,12.78,12.8,605783.0,12.0047,12.0141,11.9766,11.9953,605783.0
2024-02-26 11:40:00,12.81,12.83,12.79,12.83,259836.0,12.0047,12.0235,11.986,12.0235,259836.0
2024-02-26 11:50:00,12.83,12.83,12.81,12.82,75113.0,12.0235,12.0235,12.0047,12.0141,75113.0
2024-02-26 12:00:00,12.82,12.82,12.8,12.82,160599.0,12.0141,12.0141,11.9953,12.0141,160599.0
2024-02-26 12:10:00,12.82,12.82,12.8,12.82,181066.0,12.0141,12.0141,11.9953,12.0141,181066.0
2024-02-26 12:20:00,12.82,12.83,12.81,12.83,139515.0,12.0141,12.0235,12.0047,12.0235,139515.0
2024-02-26 12:30:00,12.83,12.83,12.79,12.81,249342.0,12.0235,12.0235,11.986,12.0047,249342.0
2024-02-26 12:40:00,12.81,12.81,12.8,12.81,76597.0,12.0047,12.0047,11.9953,12.0047,76597.0
2024-02-26 12:50:00,12.81,12.81,12.77,12.79,248426.0,12.0047,12.0047,11.9672,11.986,248426.0
2024-02-26 13:00:00,12.79,12.8,12.74,12.76,404604.0,11.986,11.9953,11.9391,11.9579,404604.0
2024-02-26 13:10:00,12.75,12.77,12.72,12.72,146801.0,11.9485,11.9672,11.9204,11.9204,146801.0
2024-02-26 13:20:00,12.73,12.73,12.67,12.68,146680.0,11.9297,11.9297,11.8735,11.8829,146680.0
2024-02-26 13:30:00,12.67,12.69,12.66,12.68,521021.0,11.8735,11.8923,11.8641,11.8829,521021.0
2024-02-26 13:40:00,12.69,12.7,12.68,12.69,151478.0,11.8923,11.9016,11.8829,11.8923,151478.0
2024-02-26 13:50:00,12.7,12.72,12.69,12.71,215111.0,11.9016,11.9204,11.8923,11.911,215111.0
2024-02-26 14:00:00,12.71,12.74,12.7,12.71,155155.0,11.911,11.9391,11.9016,11.911,155155.0
2024-02-26 14:10:00,12.71,12.73,12.7,12.72,216542.0,11.911,11.9297,11.9016,11.9204,216542.0
2024-02-26 14:20:00,12.73,12.74,12.72,12.74,95011.0,11.9297,11.9391,11.9204,11.9391,95011.0
2024-02-26 14:30:00,12.74,12.74,12.71,12.74,380410.0,11.9391,11.9391,11.911,11.9391,380410.0
2024-02-26 14:40:00,12.73,12.75,12.73,12.74,111633.0,11.9297,11.9485,11.9297,11.9391,111633.0
2024-02-26 14:50:00,12.74,12.75,12.73,12.75,135166.0,11.9391,11.9485,11.9297,11.9485,135166.0
2024-02-26 15:00:00,12.75,12.76,12.74,12.75,145784.0,11.9485,11.9579,11.9391,11.9485,145784.0
2024-02-26 15:10:00,12.75,12.76,12.74,12.75,191668.0,11.9485,11.9579,11.9391,11.9485,191668.0
2024-02-26 15:20:00,12.74,12.76,12.73,12.75,578837.0,11.9391,11.9579,11.9297,11.9485,578837.0
2024-02-26 15:30:00,12.75,12.76,12.73,12.76,195772.0,11.9485,11.9579,11.9297,11.9579,195772.0
2024-02-26 15:40:00,12.76,12.8,12.75,12.79,301554.0,11.9579,11.9953,11.9485,11.986,301554.0
2024-02-26 15:50:00,12.8,12.81,12.77,12.77,979437.0,11.9953,12.0047,11.9672,11.9672,979437.0
2024-02-27 09:30:00,12.91,12.94,12.83,12.92,524819.0,12.0984,12.1265,12.0235,12.1078,524819.0
2024-02-27 09:40:00,12.93,12.99,12.88,12.89,619440.0,12.1172,12.1734,12.0703,12.0797,619440.0
2024-02-27 09:50:00,12.88,12.89,12.85,12.89,323435.0,12.0703,12.0797,12.0422,12.0797,323435.0
2024-02-27 10:00:00,12.88,12.9,12.84,12.85,391461.0,12.0703,12.0891,12.0328,12.0422,391461.0
2024-02-27 10:10:00,12.84,12.92,12.83,12.9,703966.0,12.0328,12.1078,12.0235,12.0891,703966.0
2024-02-27 10:20:00,12.9,12.93,12.89,12.91,496178.0,12.0891,12.1172,12.0797,12.0984,496178.0
2024-02-27 10:30:00,12.92,12.94,12.91,12.92,186297.0,12.1078,12.1265,12.0984,12.1078,186297.0
2024-02-27 10:40:00,12.93,12.96,12.92,12.94,468576.0,12.1172,12.1453,12.1078,12.1265,468576.0
2024-02-27 10:50:00,12.95,12.97,12.91,12.97,526971.0,12.1359,12.1547,12.0984,12.1547,526971.0
2024-02-27 11:00:00,12.97,13.0,12.96,13.0,380864.0,12.1547,12.1828,12.1453,12.1828,380864.0
2024-02-27 11:10:00,13.0,13.02,12.98,13.01,917856.0,12.1828,12.2015,12.164,12.1921,917856.0
2024-02-27 11:20:00,13.0,13.02,12.99,12.99,257101.0,12.1828,12.2015,12.1734,12.1734,257101.0
2024-02-27 11:30:00,13.0,13.01,12.97,13.0,235566.0,12.1828,12.1921,12.1547,12.1828,235566.0
2024-02-27 11:40:00,13.0,13.01,12.97,12.98,166642.0,12.1828,12.1921,12.1547,12.164,166642.0
2024-02-27 11:50:00,12.98,12.98,12.96,12.97,103261.0,12.164,12.164,12.1453,12.1547,103261.0
2024-02-27 12:00:00,12.98,12.98,12.95,12.96,101906.0,12.164,12.164,12.1359,12.1453,101906.0
2024-02-27 12:10:00,12.96,12.97,12.94,12.95,110335.0,12.1453,12.1547,12.1265,12.1359,110335.0
2024-02-27 12:20:00,12.96,12.97,12.94,12.96,224778.0,12.1453,12.1547,12.1265,12.1453,224778.0
2024-02-27 12:30:00,12.96,12.97,12.95,12.95,123358.0,12.1453,12.1547,12.1359,12.1359,123358.0
2024-02-27 12:40:00,12.95,12.98,12.95,12.97,184763.0,12.1359,12.164,12.1359,12.1547,184763.0
2024-02-27 12:50:00,12.96,12.98,12.96,12.98,111347.0,12.1453,12.164,12.1453,12.164,111347.0
2024-02-27 13:00:00,12.98,13.01,12.96,13.01,153211.0,12.164,12.1921,12.1453,12.1921,153211.0
2024-02-27 13:10:00,13.01,13.02,12.97,12.97,150570.0,12.1921,12.2015,12.1547,12.1547,150570.0
2024-02-27 13:20:00,12.98,12.99,12.96,12.96,188859.0,12.164,12.1734,12.1453,12.1453,188859.0
2024-02-27 13:30:00,12.96,13.0,12.96,13.0,162441.0,12.1453,12.1828,12.1453,12.1828,162441.0
2024-02-27 13:40:00,13.0,13.0,12.98,13.0,192678.0,12.1828,12.1828,12.164,12.1828,192678.0
2024-02-27 13:50:00,13.0,13.01,12.97,12.99,213900.0,12.1828,12.1921,12.1547,12.1734,213900.0
2024-02-27 14:00:00,12.99,12.99,12.97,12.98,80678.0,12.1734,12.1734,12.1547,12.164,80678.0
2024-02-27 14:10:00,12.98,13.01,12.97,13.0,407578.0,12.164,12.1921,12.1547,12.1828,407578.0
2024-02-27 14:20:00,13.0,13.0,12.98,13.0,181749.0,12.1828,12.1828,12.164,12.1828,181749.0
2024-02-27 14:30:00,13.0,13.0,12.96,12.96,168788.0,12.1828,12.1828,12.1453,12.1453,168788.0
2024-02-27 14:40:00,12.96,12.98,12.95,12.96,421673.0,12.1453,12.164,12.1359,12.1453,421673.0
2024-02-27 14:50:00,12.96,12.96,12.93,12.95,318405.0,12.1453,12.1453,12.1172,12.1359,318405.0
2024-02-27 15:00:00,12.96,12.97,12.95,12.97,99439.0,12.1453,12.1547,12.1359,12.1547,99439.0
2024-02-27 15:10:00,12.96,12.98,12.96,12.96,217513.0,12.1453,12.164,12.1453,12.1453,217513.0
2024-02-27 15:20:00,12.96,12.98,12.96,12.98,275169.0,12.1453,12.164,12.1453,12.164,275169.0
2024-02-27 15:30:00,12.98,13.01,12.97,13.01,458881.0,12.164,12.1921,12.1547,12.1921,458881.0
2024-02-27 15:40:00,13.01,13.01,12.99,13.01,280360.0,12.1921,12.1921,12.1734,12.1921,280360.0
2024-02-27 15:50:00,13.01,13.02,12.98,13.02,1325324.0,12.1921,12.2015,12.164,12.2015,1325324.0
2024-02-28 09:30:00,12.88,12.95,12.87,12.92,492028.0,12.0703,12.1359,12.0609,12.1078,492028.0
2024-02-28 09:40:00,12.92,13.01,12.91,12.96,475150.0,12.1078,12.1921,12.0984,12.1453,475150.0
2024-02-28 09:50:00,12.96,12.99,12.94,12.96,335807.0,12.1453,12.1734,12.1265,12.1453,335807.0
2024-02-28 10:00:00,12.96,12.99,12.94,12.96,573252.0,12.1453,12.1734,12.1265,12.1453,573252.0
2024-02-28 10:10:00,12.96,12.98,12.93,12.94,590009.0,12.1453,12.164,12.1172,12.1265,590009.0
2024-02-28 10:20:00,12.93,12.96,12.92,12.96,310117.0,12.1172,12.1453,12.1078,12.1453,310117.0
2024-02-28 10:30:00,12.96,12.98,12.94,12.98,293729.0,12.1453,12.164,12.1265,12.164,293729.0
2024-02-28 10:40:00,12.97,12.98,12.94,12.98,276472.0,12.1547,12.164,12.1265,12.164,276472.0
2024-02-28 10:50:00,12.98,13.02,12.96,13.02,356637.0,12.164,12.2015,12.1453,12.2015,356637.0
2024-02-28 11:00:00,13.02,13.03,12.99,13.0,346165.0,12.2015,12.2109,12.1734,12.1828,346165.0
2024-02-28 11:10:00,13.0,13.0,12.96,12.97,116844.0,12.1828,12.1828,12.1453,12.1547,116844.0
2024-02-28 11:20:00,12.97,12.98,12.94,12.96,248226.0,12.1547,12.164,12.1265,12.1453,248226.0
2024-02-28 11:30:00,12.96,12.97,12.92,12.93,169449.0,12.1453,12.1547,12.1078,12.1172,169449.0
2024-02-28 11:40:00,12.94,12.95,12.92,12.93,116612.0,12.1265,12.1359,12.1078,12.1172,116612.0
2024-02-28 11:50:00,12.92,12.94,12.92,12.94,151205.0,12.1078,12.1265,12.1078,12.1265,151205.0
2024-02-28 12:00:00,12.94,12.96,12.93,12.94,154599.0,12.1265,12.1453,12.1172,12.1265,154599.0
2024-02-28 12:10:00,12.94,12.96,12.93,12.94,230469.0,12.1265,12.1453,12.1172,12.1265,230469.0
2024-02-28 12:20:00,12.94,12.95,12.92,12.94,189490.0,12.1265,12.1359,12.1078,12.1265,189490.0
2024-02-28 12:30:00,12.93,12.95,12.93,12.94,95397.0,12.1172,12.1359,12.1172,12.1265,95397.0
2024-02-28 12:40:00,12.95,12.97,12.94,12.96,234702.0,12.1359,12.1547,12.1265,12.1453,234702.0
2024-02-28 12:50:00,12.97,12.97,12.95,12.96,219307.0,12.1547,12.1547,12.1359,12.1453,219307.0
2024-02-28 13:00:00,12.96,12.96,12.94,12.96,150932.0,12.1453,12.1453,12.1265,12.1453,150932.0
2024-02-28 13:10:00,12.96,12.98,12.94,12.96,158031.0,12.1453,12.164,12.1265,12.1453,158031.0
2024-02-28 13:20:00,12.97,12.98,12.96,12.96,128467.0,12.1547,12.164,12.1453,12.1453,128467.0
2024-02-28 13:30:00,12.97,12.97,12.96,12.96,62092.0,12.1547,12.1547,12.1453,12.1453,62092.0
2024-02-28 13:40:00,12.97,12.97,12.94,12.95,145261.0,12.1547,12.1547,12.1265,12.1359,145261.0
2024-02-28 13:50:00,12.95,12.96,12.94,12.95,91925.0,12.1359,12.1453,12.1265,12.1359,91925.0
2024-02-28 14:00:00,12.95,12.96,12.93,12.94,200804.0,12.1359,12.1453,12.1172,12.1265,200804.0
2024-02-28 14:10:00,12.93,12.94,12.88,12.93,321387.0,12.1172,12.1265,12.0703,12.1172,321387.0
2024-02-28 14:20:00,12.93,12.93,12.91,12.92,80990.0,12.1172,12.1172,12.0984,12.1078,80990.0
2024-02-28 14:30:00,12.91,12.92,12.89,12.91,209053.0,12.0984,12.1078,12.0797,12.0984,209053.0
2024-02-28 14:40:00,12.9,12.91,12.89,12.9,123854.0,12.0891,12.0984,12.0797,12.0891,123854.0
2024-02-28 14:50:00,12.9,12.91,12.89,12.9,225749.0,12.0891,12.0984,12.0797,12.0891,225749.0
2024-02-28 15:00:00,12.9,12.91,12.89,12.9,133799.0,12.0891,12.0984,12.0797,12.0891,133799.0
2024-02-28 15:10:00,12.9,12.9,12.88,12.9,156924.0,12.0891,12.0891,12.0703,12.0891,156924.0
2024-02-28 15:20:00,12.9,12.92,12.88,12.92,383287.0,12.0891,12.1078,12.0703,12.1078,383287.0
2024-02-28 15:30:00,12.92,12.93,12.91,12.93,326119.0,12.1078,12.1172,12.0984,12.1172,326119.0
2024-02-28 15:40:00,12.93,12.94,12.9,12.91,615743.0,12.1172,12.1265,12.0891,12.0984,615743.0
2024-02-28 15:50:00,12.9,12.92,12.89,12.91,1147413.0,12.0891,12.1078,12.0797,12.0984,1147413.0
2024-02-29 09:30:00,13.1,13.11,13.02,13.11,574129.0,12.2765,12.2859,12.2015,12.2859,574129.0
2024-02-29 09:40:00,13.11,13.13,13.07,13.08,470348.0,12.2859,12.3046,12.2484,12.2577,470348.0
2024-02-29 09:50:00,13.09,13.1,13.03,13.08,181894.0,12.2671,12.2765,12.2109,12.2577,181894.0
2024-02-29 10:00:00,13.08,13.14,13.06,13.06,219238.0,12.2577,12.314,12.239,12.239,219238.0
2024-02-29 10:10:00,13.07,13.08,13.0,13.04,365394.0,12.2484,12.2577,12.1828,12.2203,365394.0
2024-02-29 10:20:00,13.05,13.12,13.02,13.11,454711.0,12.2296,12.2952,12.2015,12.2859,454711.0
2024-02-29 10:30:00,13.11,13.12,13.06,13.09,369934.0,12.2859,12.2952,12.239,12.2671,369934.0
2024-02-29 10:40:00,13.08,13.1,13.06,13.09,251525.0,12.2577,12.2765,12.239,12.2671,251525.0
2024-02-29 10:50:00,13.09,13.09,13.04,13.06,292260.0,12.2671,12.2671,12.2203,12.239,292260.0
2024-02-29 11:00:00,13.06,13.07,13.01,13.02,309824.0,12.239,12.2484,12.1921,12.2015,309824.0
2024-02-29 11:10:00,13.02,13.03,12.99,13.01,158145.0,12.2015,12.2109,12.1734,12.1921,158145.0
2024-02-29 11:20:00,13.01,13.03,12.99,13.0,167144.0,12.1921,12.2109,12.1734,12.1828,167144.0
2024-02-29 11:30:00,13.0,13.0,12.96,12.96,298600.0,12.1828,12.1828,12.1453,12.1453,298600.0
2024-02-29 11:40:00,12.96,12.97,12.94,12.96,193624.0,12.1453,12.1547,12.1265,12.1453,193624.0
2024-02-29 11:50:00,12.96,12.97,12.93,12.93,112485.0,12.1453,12.1547,12.1172,12.1172,112485.0
2024-02-29 12:00:00,12.94,12.96,12.93,12.94,288590.0,12.1265,12.1453,12.1172,12.1265,288590.0
2024-02-29 12:10:00,12.94,12.95,12.93,12.94,189265.0,12.1265,12.1359,12.1172,12.1265,189265.0
2024-02-29 12:20:00,12.94,12.95,12.9,12.91,227589.0,12.1265,12.1359,12.0891,12.0984,227589.0
2024-02-29 12:30:00,12.91,12.94,12.9,12.94,188511.0,12.0984,12.1265,12.0891,12.1265,188511.0
2024-02-29 12:40:00,12.94,12.96,12.93,12.94,126584.0,12.1265,12.1453,12.1172,12.1265,126584.0
2024-02-29 12:50:00,12.95,12.96,12.92,12.95,154128.0,12.1359,12.1453,12.1078,12.1359,154128.0
2024-02-29 13:00:00,12.95,12.97,12.94,12.96,326398.0,12.1359,12.1547,12.1265,12.1453,326398.0
2024-02-29 13:10:00,12.96,12.98,12.95,12.96,150036.0,12.1453,12.164,12.1359,12.1453,150036.0
2024-02-29 13:20:00,12.97,12.98,12.95,12.98,124726.0,12.1547,12.164,12.1359,12.164,124726.0
2024-02-29 13:30:00,12.98,12.99,12.97,12.98,159513.0,12.164,12.1734,12.1547,12.164,159513.0
2024-02-29 13:40:00,12.98,13.0,12.97,12.99,367654.0,12.164,12.1828,12.1547,12.1734,367654.0
2024-02-29 13:50:00,12.98,13.01,12.98,13.0,146074.0,12.164,12.1921,12.164,12.1828,146074.0
2024-02-29 14:00:00,13.01,13.02,12.99,12.99,191144.0,12.1921,12.2015,12.1734,12.1734,191144.0
2024-02-29 14:10:00,13.0,13.01,12.98,13.01,159055.0,12.1828,12.1921,12.164,12.1921,159055.0
2024-02-29 14:20:00,13.01,13.01,12.99,13.0,113398.0,12.1921,12.1921,12.1734,12.1828,113398.0
2024-02-29 14:30:00,13.0,13.01,12.98,12.99,144040.0,12.1828,12.1921,12.164,12.1734,144040.0
2024-02-29 14:40:00,12.99,13.0,12.96,12.97,250687.0,12.1734,12.1828,12.1453,12.1547,250687.0
2024-02-29 14:50:00,12.97,12.98,12.95,12.97,214540.0,12.1547,12.164,12.1359,12.1547,214540.0
2024-02-29 15:00:00,12.97,13.0,12.96,12.99,274641.0,12.1547,12.1828,12.1453,12.1734,274641.0
2024-02-29 15:10:00,12.99,13.0,12.96,12.98,254927.0,12.1734,12.1828,12.1453,12.164,254927.0
2024-02-29 15:20:00,12.98,12.99,12.96,12.98,307836.0,12.164,12.1734,12.1453,12.164,307836.0
2024-02-29 15:30:00,12.98,13.0,12.97,13.0,282775.0,12.164,12.1828,12.1547,12.1828,282775.0
2024-02-29 15:40:00,13.0,13.04,12.99,13.03,503822.0,12.1828,12.2203,12.1734,12.2109,503822.0
2024-02-29 15:50:00,13.03,13.08,13.02,13.03,2205992.0,12.2109,12.2577,12.2015,12.2109,2205992.0
2024-03-01 09:30:00,12.91,12.95,12.8,12.81,1001727.0,12.0984,12.1359,11.9953,12.0047,1001727.0
2024-03-01 09:40:00,12.8,12.81,12.7,12.71,820921.0,11.9953,12.0047,11.9016,11.911,820921.0
2024-03-01 09:50:00,12.71,12.79,12.68,12.78,494619.0,11.911,11.986,11.8829,11.9766,494619.0
2024-03-01 10:00:00,12.79,12.84,12.78,12.79,632676.0,11.986,12.0328,11.9766,11.986,632676.0
2024-03-01 10:10:00,12.79,12.89,12.78,12.87,512377.0,11.986,12.0797,11.9766,12.0609,512377.0
2024-03-01 10:20:00,12.88,12.94,12.87,12.94,450587.0,12.0703,12.1265,12.0609,12.1265,450587.0
2024-03-01 10:30:00,12.94,12.94,12.85,12.88,509466.0,12.1265,12.1265,12.0422,12.0703,509466.0
2024-03-01 10:40:00,12.87,12.92,12.85,12.9,321341.0,12.0609,12.1078,12.0422,12.0891,321341.0
2024-03-01 10:50:00,12.9,12.92,12.88,12.9,185426.0,12.0891,12.1078,12.0703,12.0891,185426.0
2024-03-01 11:00:00,12.91,12.92,12.88,12.89,341574.0,12.0984,12.1078,12.0703,12.0797,341574.0
2024-03-01 11:10:00,12.88,12.9,12.86,12.88,266347.0,12.0703,12.0891,12.0516,12.0703,266347.0
2024-03-01 11:20:00,12.88,12.9,12.84,12.85,161571.0,12.0703,12.0891,12.0328,12.0422,161571.0
2024-03-01 11:30:00,12.85,12.86,12.82,12.86,319856.0,12.0422,12.0516,12.0141,12.0516,319856.0
2024-03-01 11:40:00,12.86,12.88,12.84,12.88,209764.0,12.0516,12.0703,12.0328,12.0703,209764.0
2024-03-01 11:50:00,12.88,12.89,12.85,12.88,287387.0,12.0703,12.0797,12.0422,12.0703,287387.0
2024-03-01 12:00:00,12.88,12.9,12.86,12.86,179079.0,12.0703,12.0891,12.0516,12.0516,179079.0
2024-03-01 12:10:00,12.86,12.88,12.85,12.87,181617.0,12.0516,12.0703,12.0422,12.0609,181617.0
2024-03-01 12:20:00,12.86,12.89,12.85,12.86,227360.0,12.0516,12.0797,12.0422,12.0516,227360.0
2024-03-01 12:30:00,12.86,12.88,12.85,12.85,250292.0,12.0516,12.0703,12.0422,12.0422,250292.0
2024-03-01 12:40:00,12.86,12.87,12.85,12.87,190718.0,12.0516,12.0609,12.0422,12.0609,190718.0
2024-03-01 12:50:00,12.87,12.88,12.83,12.83,189178.0,12.0609,12.0703,12.0235,12.0235,189178.0
2024-03-01 13:00:00,12.83,12.84,12.81,12.81,171012.0,12.0235,12.0328,12.0047,12.0047,171012.0
2024-03-01 13:10:00,12.82,12.83,12.81,12.83,146366.0,12.0141,12.0235,12.0047,12.0235,146366.0
2024-03-01 13:20:00,12.83,12.84,12.81,12.82,146177.0,12.0235,12.0328,12.0047,12.0141,146177.0
2024-03-01 13:30:00,12.83,12.84,12.81,12.84,221223.0,12.0235,12.0328,12.0047,12.0328,221223.0
2024-03-01 13:40:00,12.84,12.87,12.83,12.87,233181.0,12.0328,12.0609,12.0235,12.0609,233181.0
2024-03-01 13:50:00,12.88,12.92,12.86,12.91,295974.0,12.0703,12.1078,12.0516,12.0984,295974.0
2024-03-01 14:00:00,12.92,12.94,12.91,12.94,415880.0,12.1078,12.1265,12.0984,12.1265,415880.0
2024-03-01 14:10:00,12.94,12.95,12.93,12.94,377137.0,12.1265,12.1359,12.1172,12.1265,377137.0
2024-03-01 14:20:00,12.93,12.97,12.92,12.96,433811.0,12.1172,12.1547,12.1078,12.1453,433811.0
2024-03-01 14:30:00,12.96,12.98,12.93,12.95,556222.0,12.1453,12.164,12.1172,12.1359,556222.0
2024-03-01 14:40:00,12.95,12.95,12.91,12.92,205337.0,12.1359,12.1359,12.0984,12.1078,205337.0
2024-03-01 14:50:00,12.93,12.94,12.91,12.93,283611.0,12.1172,12.1265,12.0984,12.1172,283611.0
2024-03-01 15:00:00,12.93,12.94,12.89,12.91,485382.0,12.1172,12.1265,12.0797,12.0984,485382.0
2024-03-01 15:10:00,12.91,12.95,12.89,12.94,878681.0,12.0984,12.1359,12.0797,12.1265,878681.0
2024-03-01 15:20:00,12.94,12.96,12.93,12.94,526723.0,12.1265,12.1453,12.1172,12.1265,526723.0
2024-03-01 15:30:00,12.94,12.95,12.9,12.95,663249.0,12.1265,12.1359,12.0891,12.1359,663249.0
2024-03-01 15:40:00,12.95,12.97,12.94,12.96,364238.0,12.1359,12.1547,12.1265,12.1453,364238.0
2024-03-01 15:50:00,12.95,12.97,12.94,12.96,1384056.0,12.1359,12.1547,12.1265,12.1453,1384056.0
2024-03-04 09:30:00,13.05,13.23,13.03,13.18,974324.0,12.2296,12.3983,12.2109,12.3515,974324.0
2024-03-04 09:40:00,13.19,13.31,13.18,13.29,750407.0,12.3608,12.4733,12.3515,12.4545,750407.0
2024-03-04 09:50:00,13.29,13.34,13.27,13.3,542432.0,12.4545,12.5014,12.4358,12.4639,542432.0
2024-03-04 10:00:00,13.29,13.32,13.27,13.28,542883.0,12.4545,12.4827,12.4358,12.4452,542883.0
2024-03-04 10:10:00,13.28,13.32,13.25,13.3,905870.0,12.4452,12.4827,12.4171,12.4639,905870.0
2024-03-04 10:20:00,13.31,13.43,13.26,13.43,873902.0,12.4733,12.5857,12.4264,12.5857,873902.0
2024-03-04 10:30:00,13.43,13.45,13.38,13.39,606072.0,12.5857,12.6045,12.5389,12.5483,606072.0
2024-03-04 10:40:00,13.38,13.41,13.36,13.38,764895.0,12.5389,12.567,12.5201,12.5389,764895.0
2024-03-04 10:50:00,13.37,13.44,13.36,13.4,426695.0,12.5295,12.5951,12.5201,12.5576,426695.0
2024-03-04 11:00:00,13.4,13.42,13.38,13.39,418988.0,12.5576,12.5764,12.5389,12.5483,418988.0
2024-03-04 11:10:00,13.38,13.45,13.38,13.43,372738.0,12.5389,12.6045,12.5389,12.5857,372738.0
2024-03-04 11:20:00,13.42,13.46,13.41,13.42,441203.0,12.5764,12.6139,12.567,12.5764,441203.0
2024-03-04 11:30:00,13.42,13.48,13.41,13.46,506141.0,12.5764,12.6326,12.567,12.6139,506141.0
2024-03-04 11:40:00,13.46,13.5,13.46,13.48,341079.0,12.6139,12.6513,12.6139,12.6326,341079.0
2024-03-04 11:50:00,13.49,13.49,13.46,13.47,327715.0,12.642,12.642,12.6139,12.6232,327715.0
2024-03-04 12:00:00,13.47,13.48,13.44,13.48,340232.0,12.6232,12.6326,12.5951,12.6326,340232.0
2024-03-04 12:10:00,13.47,13.49,13.45,13.46,368072.0,12.6232,12.642,12.6045,12.6139,368072.0
2024-03-04 12:20:00,13.47,13.48,13.45,13.47,317166.0,12.6232,12.6326,12.6045,12.6232,317166.0
2024-03-04 12:30:00,13.48,13.48,13.44,13.45,390171.0,12.6326,12.6326,12.5951,12.6045,390171.0
2024-03-04 12:40:00,13.45,13.46,13.42,13.45,288436.0,12.6045,12.6139,12.5764,12.6045,288436.0
2024-03-04 12:50:00,13.45,13.48,13.44,13.47,213481.0,12.6045,12.6326,12.5951,12.6232,213481.0
2024-03-04 13:00:00,13.47,13.5,13.46,13.49,284149.0,12.6232,12.6513,12.6139,12.642,284149.0
2024-03-04 13:10:00,13.49,13.5,13.43,13.44,323927.0,12.642,12.6513,12.5857,12.5951,323927.0
2024-03-04 13:20:00,13.44,13.46,13.42,13.44,382865.0,12.5951,12.6139,12.5764,12.5951,382865.0
2024-03-04 13:30:00,13.44,13.45,13.42,13.43,551911.0,12.5951,12.6045,12.5764,12.5857,551911.0
2024-03-04 13:40:00,13.43,13.44,13.4,13.4,276850.0,12.5857,12.5951,12.5576,12.5576,276850.0
2024-03-04 13:50:00,13.41,13.41,13.34,13.37,252744.0,12.567,12.567,12.5014,12.5295,252744.0
2024-03-04 14:00:00,13.36,13.37,13.34,13.35,346748.0,12.5201,12.5295,12.5014,12.5108,346748.0
2024-03-04 14:10:00,13.35,13.38,13.32,13.33,395016.0,12.5108,12.5389,12.4827,12.492,395016.0
2024-03-04 14:20:00,13.34,13.35,13.29,13.34,508383.0,12.5014,12.5108,12.4545,12.5014,508383.0
2024-03-04 14:30:00,13.34,13.38,13.31,13.37,780192.0,12.5014,12.5389,12.4733,12.5295,780192.0
2024-03-04 14:40:00,13.37,13.38,13.35,13.38,375889.0,12.5295,12.5389,12.5108,12.5389,375889.0
2024-03-04 14:50:00,13.37,13.39,13.36,13.39,180781.0,12.5295,12.5483,12.5201,12.5483,180781.0
2024-03-04 15:00:00,13.39,13.39,13.36,13.38,323022.0,12.5483,12.5483,12.5201,12.5389,323022.0
2024-03-04 15:10:00,13.38,13.39,13.36,13.37,287259.0,12.5389,12.5483,12.5201,12.5295,287259.0
2024-03-04 15:20:00,13.37,13.37,13.34,13.35,351463.0,12.5295,12.5295,12.5014,12.5108,351463.0
2024-03-04 15:30:00,13.35,13.35,13.31,13.34,606757.0,12.5108,12.5108,12.4733,12.5014,606757.0
2024-03-04 15:40:00,13.34,13.36,13.31,13.32,792634.0,12.5014,12.5201,12.4733,12.4827,792634.0
2024-03-04 15:50:00,13.33,13.36,13.31,13.36,1381498.0,12.492,12.5201,12.4733,12.5201,1381498.0
2024-03-05 09:30:00,13.32,13.46,13.32,13.46,323635.0,12.4827,12.6139,12.4827,12.6139,323635.0
2024-03-05 09:40:00,13.46,13.58,13.45,13.54,440868.0,12.6139,12.7263,12.6045,12.6888,440868.0
2024-03-05 09:50:00,13.54,13.57,13.52,13.53,239862.0,12.6888,12.7169,12.6701,12.6794,239862.0
2024-03-05 10:00:00,13.53,13.59,13.52,13.55,660641.0,12.6794,12.7357,12.6701,12.6982,660641.0
2024-03-05 10:10:00,13.55,13.57,13.48,13.53,420481.0,12.6982,12.7169,12.6326,12.6794,420481.0
2024-03-05 10:20:00,13.52,13.58,13.5,13.58,430828.0,12.6701,12.7263,12.6513,12.7263,430828.0
2024-03-05 10:30:00,13.58,13.63,13.55,13.61,500268.0,12.7263,12.7732,12.6982,12.7544,500268.0
2024-03-05 10:40:00,13.62,13.64,13.59,13.61,426457.0,12.7638,12.7825,12.7357,12.7544,426457.0
2024-03-05 10:50:00,13.61,13.61,13.56,13.57,368387.0,12.7544,12.7544,12.7076,12.7169,368387.0
2024-03-05 11:00:00,13.58,13.6,13.56,13.6,272585.0,12.7263,12.745,12.7076,12.745,272585.0
2024-03-05 11:10:00,13.6,13.6,13.54,13.54,221388.0,12.745,12.745,12.6888,12.6888,221388.0
2024-03-05 11:20:00,13.54,13.56,13.52,13.54,232242.0,12.6888,12.7076,12.6701,12.6888,232242.0
2024-03-05 11:30:00,13.55,13.58,13.54,13.57,330175.0,12.6982,12.7263,12.6888,12.7169,330175.0
2024-03-05 11:40:00,13.57,13.57,13.5,13.51,377179.0,12.7169,12.7169,12.6513,12.6607,377179.0
2024-03-05 11:50:00,13.52,13.53,13.48,13.53,796508.0,12.6701,12.6794,12.6326,12.6794,796508.0
2024-03-05 12:00:00,13.53,13.54,13.51,13.53,206361.0,12.6794,12.6888,12.6607,12.6794,206361.0
2024-03-05 12:10:00,13.53,13.58,13.53,13.58,401631.0,12.6794,12.7263,12.6794,12.7263,401631.0
2024-03-05 12:20:00,13.58,13.61,13.57,13.6,242851.0,12.7263,12.7544,12.7169,12.745,242851.0
2024-03-05 12:30:00,13.59,13.62,13.58,13.61,193402.0,12.7357,12.7638,12.7263,12.7544,193402.0
2024-03-05 12:40:00,13.61,13.65,13.59,13.63,330465.0,12.7544,12.7919,12.7357,12.7732,330465.0
2024-03-05 12:50:00,13.63,13.63,13.58,13.6,840409.0,12.7732,12.7732,12.7263,12.745,840409.0
2024-03-05 13:00:00,13.61,13.67,13.6,13.67,437098.0,12.7544,12.8106,12.745,12.8106,437098.0
2024-03-05 13:10:00,13.66,13.68,13.65,13.65,223624.0,12.8013,12.82,12.7919,12.7919,223624.0
2024-03-05 13:20:00,13.65,13.71,13.65,13.7,336275.0,12.7919,12.8481,12.7919,12.8388,336275.0
2024-03-05 13:30:00,13.7,13.73,13.69,13.73,333690.0,12.8388,12.8669,12.8294,12.8669,333690.0
2024-03-05 13:40:00,13.73,13.77,13.71,13.71,407487.0,12.8669,12.9044,12.8481,12.8481,407487.0
2024-03-05 13:50:00,13.71,13.74,13.71,13.73,310307.0,12.8481,12.8762,12.8481,12.8669,310307.0
2024-03-05 14:00:00,13.73,13.75,13.71,13.74,381791.0,12.8669,12.8856,12.8481,12.8762,381791.0
2024-03-05 14:10:00,13.73,13.74,13.71,13.72,349273.0,12.8669,12.8762,12.8481,12.8575,349273.0
2024-03-05 14:20:00,13.73,13.74,13.69,13.71,298092.0,12.8669,12.8762,12.8294,12.8481,298092.0
2024-03-05 14:30:00,13.72,13.73,13.67,13.73,482977.0,12.8575,12.8669,12.8106,12.8669,482977.0
2024-03-05 14:40:00,13.73,13.73,13.66,13.67,333920.0,12.8669,12.8669,12.8013,12.8106,333920.0
2024-03-05 14:50:00,13.67,13.71,13.64,13.65,397259.0,12.8106,12.8481,12.7825,12.7919,397259.0
2024-03-05 15:00:00,13.65,13.67,13.6,13.67,373763.0,12.7919,12.8106,12.745,12.8106,373763.0
2024-03-05 15:10:00,13.67,13.68,13.63,13.64,522246.0,12.8106,12.82,12.7732,12.7825,522246.0
2024-03-05 15:20:00,13.63,13.66,13.62,13.63,425823.0,12.7732,12.8013,12.7638,12.7732,425823.0
2024-03-05 15:30:00,13.63,13.65,13.62,13.64,592311.0,12.7732,12.7919,12.7638,12.7825,592311.0
2024-03-05 15:40:00,13.64,13.64,13.61,13.64,760941.0,12.7825,12.7825,12.7544,12.7825,760941.0
2024-03-05 15:50:00,13.64,13.68,13.63,13.68,1627433.0,12.7825,12.82,12.7732,12.82,1627433.0
2024-03-06 09:30:00,13.61,13.66,13.43,13.44,723362.0,12.7544,12.8013,12.5857,12.5951,723362.0
2024-03-06 09:40:00,13.43,13.56,13.42,13.54,505161.0,12.5857,12.7076,12.5764,12.6888,505161.0
2024-03-06 09:50:00,13.54,13.58,13.52,13.58,307255.0,12.6888,12.7263,12.6701,12.7263,307255.0
2024-03-06 10:00:00,13.57,13.59,13.5,13.54,393131.0,12.7169,12.7357,12.6513,12.6888,393131.0
2024-03-06 10:10:00,13.54,13.65,13.53,13.63,636013.0,12.6888,12.7919,12.6794,12.7732,636013.0
2024-03-06 10:20:00,13.63,13.65,13.56,13.57,488833.0,12.7732,12.7919,12.7076,12.7169,488833.0
2024-03-06 10:30:00,13.57,13.59,13.55,13.59,602349.0,12.7169,12.7357,12.6982,12.7357,602349.0
2024-03-06 10:40:00,13.59,13.61,13.57,13.58,462891.0,12.7357,12.7544,12.7169,12.7263,462891.0
2024-03-06 10:50:00,13.58,13.62,13.57,13.61,315855.0,12.7263,12.7638,12.7169,12.7544,315855.0
2024-03-06 11:00:00,13.61,13.63,13.56,13.57,235615.0,12.7544,12.7732,12.7076,12.7169,235615.0
2024-03-06 11:10:00,13.57,13.6,13.56,13.58,249152.0,12.7169,12.745,12.7076,12.7263,249152.0
2024-03-06 11:20:00,13.58,13.65,13.56,13.65,388160.0,12.7263,12.7919,12.7076,12.7919,388160.0
2024-03-06 11:30:00,13.65,13.65,13.57,13.57,349642.0,12.7919,12.7919,12.7169,12.7169,349642.0
2024-03-06 11:40:00,13.58,13.62,13.57,13.6,439530.0,12.7263,12.7638,12.7169,12.745,439530.0
2024-03-06 11:50:00,13.61,13.63,13.44,13.45,735584.0,12.7544,12.7732,12.5951,12.6045,735584.0
2024-03-06 12:00:00,13.45,13.46,13.37,13.37,1057042.0,12.6045,12.6139,12.5295,12.5295,1057042.0
2024-03-06 12:10:00,13.38,13.46,13.34,13.45,1616087.0,12.5389,12.6139,12.5014,12.6045,1616087.0
2024-03-06 12:20:00,13.45,13.45,13.4,13.41,880727.0,12.6045,12.6045,12.5576,12.567,880727.0
2024-03-06 12:30:00,13.42,13.47,13.41,13.46,516351.0,12.5764,12.6232,12.567,12.6139,516351.0
2024-03-06 12:40:00,13.46,13.47,13.43,13.46,671251.0,12.6139,12.6232,12.5857,12.6139,671251.0
2024-03-06 12:50:00,13.46,13.47,13.43,13.44,253653.0,12.6139,12.6232,12.5857,12.5951,253653.0
2024-03-06 13:00:00,13.44,13.46,13.42,13.45,259825.0,12.5951,12.6139,12.5764,12.6045,259825.0
2024-03-06 13:10:00,13.45,13.47,13.43,13.45,566291.0,12.6045,12.6232,12.5857,12.6045,566291.0
2024-03-06 13:20:00,13.46,13.46,13.42,13.46,641813.0,12.6139,12.6139,12.5764,12.6139,641813.0
2024-03-06 13:30:00,13.46,13.46,13.38,13.42,361331.0,12.6139,12.6139,12.5389,12.5764,361331.0
2024-03-06 13:40:00,13.42,13.44,13.38,13.38,366288.0,12.5764,12.5951,12.5389,12.5389,366288.0
2024-03-06 13:50:00,13.38,13.41,13.36,13.4,729237.0,12.5389,12.567,12.5201,12.5576,729237.0
2024-03-06 14:00:00,13.4,13.53,13.34,13.51,1651407.0,12.5576,12.6794,12.5014,12.6607,1651407.0
2024-03-06 14:10:00,13.51,13.52,13.38,13.44,847671.0,12.6607,12.6701,12.5389,12.5951,847671.0
2024-03-06 14:20:00,13.44,13.6,13.43,13.59,972280.0,12.5951,12.745,12.5857,12.7357,972280.0
2024-03-06 14:30:00,13.6,13.64,13.55,13.61,503831.0,12.745,12.7825,12.6982,12.7544,503831.0
2024-03-06 14:40:00,13.62,13.66,13.55,13.56,529800.0,12.7638,12.8013,12.6982,12.7076,529800.0
2024-03-06 14:50:00,13.56,13.59,13.47,13.51,1217290.0,12.7076,12.7357,12.6232,12.6607,1217290.0
2024-03-06 15:00:00,13.51,13.58,13.49,13.54,452302.0,12.6607,12.7263,12.642,12.6888,452302.0
2024-03-06 15:10:00,13.54,13.56,13.52,13.53,319806.0,12.6888,12.7076,12.6701,12.6794,319806.0
2024-03-06 15:20:00,13.53,13.58,13.51,13.56,594374.0,12.6794,12.7263,12.6607,12.7076,594374.0
2024-03-06 15:30:00,13.56,13.57,13.46,13.52,531133.0,12.7076,12.7169,12.6139,12.6701,531133.0
2024-03-06 15:40:00,13.52,13.59,13.52,13.58,518338.0,12.6701,12.7357,12.6701,12.7263,518338.0
2024-03-06 15:50:00,13.58,13.58,13.53,13.57,1313486.0,12.7263,12.7263,12.6794,12.7169,1313486.0
2024-03-07 09:30:00,13.71,13.74,13.62,13.65,726011.0,12.8481,12.8762,12.7638,12.7919,726011.0
2024-03-07 09:40:00,13.66,13.73,13.65,13.67,540259.0,12.8013,12.8669,12.7919,12.8106,540259.0
2024-03-07 09:50:00,13.67,13.69,13.6,13.67,648536.0,12.8106,12.8294,12.745,12.8106,648536.0
2024-03-07 10:00:00,13.67,13.68,13.59,13.62,350407.0,12.8106,12.82,12.7357,12.7638,350407.0
2024-03-07 10:10:00,13.62,13.65,13.62,13.64,239957.0,12.7638,12.7919,12.7638,12.7825,239957.0
2024-03-07 10:20:00,13.65,13.67,13.62,13.65,707580.0,12.7919,12.8106,12.7638,12.7919,707580.0
2024-03-07 10:30:00,13.65,13.66,13.61,13.63,272407.0,12.7919,12.8013,12.7544,12.7732,272407.0
2024-03-07 10:40:00,13.63,13.69,13.63,13.68,505638.0,12.7732,12.8294,12.7732,12.82,505638.0
2024-03-07 10:50:00,13.68,13.7,13.64,13.65,356444.0,12.82,12.8388,12.7825,12.7919,356444.0
2024-03-07 11:00:00,13.65,13.67,13.6,13.63,890524.0,12.7919,12.8106,12.745,12.7732,890524.0
2024-03-07 11:10:00,13.62,13.63,13.58,13.61,378586.0,12.7638,12.7732,12.7263,12.7544,378586.0
2024-03-07 11:20:00,13.61,13.61,13.55,13.59,283336.0,12.7544,12.7544,12.6982,12.7357,283336.0
2024-03-07 11:30:00,13.59,13.59,13.52,13.54,301976.0,12.7357,12.7357,12.6701,12.6888,301976.0
2024-03-07 11:40:00,13.54,13.55,13.49,13.54,434618.0,12.6888,12.6982,12.642,12.6888,434618.0
2024-03-07 11:50:00,13.54,13.56,13.52,13.53,207034.0,12.6888,12.7076,12.6701,12.6794,207034.0
2024-03-07 12:00:00,13.53,13.54,13.49,13.5,300997.0,12.6794,12.6888,12.642,12.6513,300997.0
2024-03-07 12:10:00,13.5,13.52,13.47,13.51,203443.0,12.6513,12.6701,12.6232,12.6607,203443.0
2024-03-07 12:20:00,13.51,13.51,13.47,13.48,141216.0,12.6607,12.6607,12.6232,12.6326,141216.0
2024-03-07 12:30:00,13.47,13.5,13.46,13.48,308152.0,12.6232,12.6513,12.6139,12.6326,308152.0
2024-03-07 12:40:00,13.49,13.49,13.47,13.48,163113.0,12.642,12.642,12.6232,12.6326,163113.0
2024-03-07 12:50:00,13.48,13.5,13.46,13.49,210896.0,12.6326,12.6513,12.6139,12.642,210896.0
2024-03-07 13:00:00,13.49,13.52,13.48,13.52,183568.0,12.642,12.6701,12.6326,12.6701,183568.0
2024-03-07 13:10:00,13.52,13.53,13.5,13.51,125629.0,12.6701,12.6794,12.6513,12.6607,125629.0
2024-03-07 13:20:00,13.51,13.54,13.5,13.52,236585.0,12.6607,12.6888,12.6513,12.6701,236585.0
2024-03-07 13:30:00,13.53,13.53,13.5,13.51,177309.0,12.6794,12.6794,12.6513,12.6607,177309.0
2024-03-07 13:40:00,13.51,13.52,13.48,13.52,192797.0,12.6607,12.6701,12.6326,12.6701,192797.0
2024-03-07 13:50:00,13.52,13.53,13.49,13.49,199383.0,12.6701,12.6794,12.642,12.642,199383.0
2024-03-07 14:00:00,13.5,13.52,13.48,13.49,310610.0,12.6513,12.6701,12.6326,12.642,310610.0
2024-03-07 14:10:00,13.49,13.5,13.47,13.5,269447.0,12.642,12.6513,12.6232,12.6513,269447.0
2024-03-07 14:20:00,13.5,13.52,13.47,13.48,333984.0,12.6513,12.6701,12.6232,12.6326,333984.0
2024-03-07 14:30:00,13.48,13.5,13.47,13.48,157418.0,12.6326,12.6513,12.6232,12.6326,157418.0
2024-03-07 14:40:00,13.48,13.51,13.47,13.49,348512.0,12.6326,12.6607,12.6232,12.642,348512.0
2024-03-07 14:50:00,13.49,13.53,13.49,13.53,181879.0,12.642,12.6794,12.642,12.6794,181879.0
2024-03-07 15:00:00,13.53,13.55,13.5,13.54,295781.0,12.6794,12.6982,12.6513,12.6888,295781.0
2024-03-07 15:10:00,13.54,13.57,13.53,13.54,479244.0,12.6888,12.7169,12.6794,12.6888,479244.0
2024-03-07 15:20:00,13.54,13.56,13.54,13.54,338268.0,12.6888,12.7076,12.6888,12.6888,338268.0
2024-03-07 15:30:00,13.54,13.57,13.53,13.57,214557.0,12.6888,12.7169,12.6794,12.7169,214557.0
2024-03-07 15:40:00,13.57,13.58,13.55,13.56,617025.0,12.7169,12.7263,12.6982,12.7076,617025.0
2024-03-07 15:50:00,13.56,13.57,13.53,13.54,1108341.0,12.7076,12.7169,12.6794,12.6888,1108341.0
2024-03-08 09:30:00,13.64,13.66,13.51,13.6,689068.0,12.7825,12.8013,12.6607,12.745,689068.0
2024-03-08 09:40:00,13.6,13.68,13.58,13.61,324830.0,12.745,12.82,12.7263,12.7544,324830.0
2024-03-08 09:50:00,13.61,13.62,13.48,13.53,534459.0,12.7544,12.7638,12.6326,12.6794,534459.0
2024-03-08 10:00:00,13.53,13.57,13.51,13.55,319622.0,12.6794,12.7169,12.6607,12.6982,319622.0
2024-03-08 10:10:00,13.54,13.59,13.5,13.58,472228.0,12.6888,12.7357,12.6513,12.7263,472228.0
2024-03-08 10:20:00,13.58,13.59,13.53,13.54,514968.0,12.7263,12.7357,12.6794,12.6888,514968.0
2024-03-08 10:30:00,13.55,13.6,13.52,13.6,612582.0,12.6982,12.745,12.6701,12.745,612582.0
2024-03-08 10:40:00,13.6,13.61,13.56,13.59,368628.0,12.745,12.7544,12.7076,12.7357,368628.0
2024-03-08 10:50:00,13.59,13.61,13.57,13.58,560954.0,12.7357,12.7544,12.7169,12.7263,560954.0
2024-03-08 11:00:00,13.58,13.61,13.56,13.59,280697.0,12.7263,12.7544,12.7076,12.7357,280697.0
2024-03-08 11:10:00,13.59,13.63,13.57,13.58,284417.0,12.7357,12.7732,12.7169,12.7263,284417.0
2024-03-08 11:20:00,13.58,13.59,13.54,13.54,323675.0,12.7263,12.7357,12.6888,12.6888,323675.0
2024-03-08 11:30:00,13.54,13.58,13.53,13.57,380105.0,12.6888,12.7263,12.6794,12.7169,380105.0
2024-03-08 11:40:00,13.58,13.61,13.55,13.6,316545.0,12.7263,12.7544,12.6982,12.745,316545.0
2024-03-08 11:50:00,13.6,13.61,13.57,13.59,208600.0,12.745,12.7544,12.7169,12.7357,208600.0
2024-03-08 12:00:00,13.59,13.63,13.57,13.59,310137.0,12.7357,12.7732,12.7169,12.7357,310137.0
2024-03-08 12:10:00,13.59,13.62,13.57,13.6,344503.0,12.7357,12.7638,12.7169,12.745,344503.0
2024-03-08 12:20:00,13.59,13.6,13.56,13.59,457198.0,12.7357,12.745,12.7076,12.7357,457198.0
2024-03-08 12:30:00,13.6,13.63,13.58,13.62,235923.0,12.745,12.7732,12.7263,12.7638,235923.0
2024-03-08 12:40:00,13.63,13.64,13.59,13.6,152349.0,12.7732,12.7825,12.7357,12.745,152349.0
2024-03-08 12:50:00,13.6,13.6,13.55,13.59,247353.0,12.745,12.745,12.6982,12.7357,247353.0
2024-03-08 13:00:00,13.59,13.6,13.56,13.59,351106.0,12.7357,12.745,12.7076,12.7357,351106.0
2024-03-08 13:10:00,13.6,13.6,13.57,13.58,118744.0,12.745,12.745,12.7169,12.7263,118744.0
2024-03-08 13:20:00,13.57,13.59,13.56,13.57,114594.0,12.7169,12.7357,12.7076,12.7169,114594.0
2024-03-08 13:30:00,13.57,13.57,13.53,13.54,131879.0,12.7169,12.7169,12.6794,12.6888,131879.0
2024-03-08 13:40:00,13.54,13.55,13.52,13.53,180648.0,12.6888,12.6982,12.6701,12.6794,180648.0
2024-03-08 13:50:00,13.53,13.54,13.51,13.51,409626.0,12.6794,12.6888,12.6607,12.6607,409626.0
2024-03-08 14:00:00,13.52,13.54,13.5,13.52,174942.0,12.6701,12.6888,12.6513,12.6701,174942.0
2024-03-08 14:10:00,13.51,13.54,13.51,13.54,187808.0,12.6607,12.6888,12.6607,12.6888,187808.0
2024-03-08 14:20:00,13.54,13.56,13.53,13.55,174615.0,12.6888,12.7076,12.6794,12.6982,174615.0
2024-03-08 14:30:00,13.55,13.57,13.54,13.56,281357.0,12.6982,12.7169,12.6888,12.7076,281357.0
2024-03-08 14:40:00,13.56,13.57,13.54,13.57,190387.0,12.7076,12.7169,12.6888,12.7169,190387.0
2024-03-08 14:50:00,13.57,13.58,13.54,13.54,222455.0,12.7169,12.7263,12.6888,12.6888,222455.0
2024-03-08 15:00:00,13.54,13.55,13.52,13.53,367859.0,12.6888,12.6982,12.6701,12.6794,367859.0
2024-03-08 15:10:00,13.54,13.55,13.51,13.55,248682.0,12.6888,12.6982,12.6607,12.6982,248682.0
2024-03-08 15:20:00,13.54,13.55,13.51,13.53,424596.0,12.6888,12.6982,12.6607,12.6794,424596.0
2024-03-08 15:30:00,13.52,13.55,13.51,13.53,1091178.0,12.6701,12.6982,12.6607,12.6794,1091178.0
2024-03-08 15:40:00,13.53,13.55,13.52,13.53,508244.0,12.6794,12.6982,12.6701,12.6794,508244.0
2024-03-08 15:50:00,13.53,13.54,13.5,13.5,859793.0,12.6794,12.6888,12.6513,12.6513,859793.0
2024-03-11 09:30:00,13.47,13.54,13.36,13.45,808022.0,12.6232,12.6888,12.5201,12.6045,808022.0
2024-03-11 09:40:00,13.44,13.49,13.39,13.44,320398.0,12.5951,12.642,12.5483,12.5951,320398.0
2024-03-11 09:50:00,13.44,13.46,13.41,13.44,221226.0,12.5951,12.6139,12.567,12.5951,221226.0
2024-03-11 10:00:00,13.44,13.44,13.39,13.41,181312.0,12.5951,12.5951,12.5483,12.567,181312.0
2024-03-11 10:10:00,13.4,13.44,13.39,13.42,305177.0,12.5576,12.5951,12.5483,12.5764,305177.0
2024-03-11 10:20:00,13.42,13.43,13.39,13.41,443551.0,12.5764,12.5857,12.5483,12.567,443551.0
2024-03-11 10:30:00,13.42,13.44,13.4,13.41,412650.0,12.5764,12.5951,12.5576,12.567,412650.0
2024-03-11 10:40:00,13.41,13.44,13.39,13.44,277981.0,12.567,12.5951,12.5483,12.5951,277981.0
2024-03-11 10:50:00,13.44,13.45,13.39,13.45,301720.0,12.5951,12.6045,12.5483,12.6045,301720.0
2024-03-11 11:00:00,13.45,13.45,13.42,13.44,289830.0,12.6045,12.6045,12.5764,12.5951,289830.0
2024-03-11 11:10:00,13.45,13.46,13.43,13.43,199309.0,12.6045,12.6139,12.5857,12.5857,199309.0
2024-03-11 11:20:00,13.44,13.46,13.42,13.44,416630.0,12.5951,12.6139,12.5764,12.5951,416630.0
2024-03-11 11:30:00,13.44,13.46,13.43,13.46,284079.0,12.5951,12.6139,12.5857,12.6139,284079.0
2024-03-11 11:40:00,13.46,13.47,13.44,13.46,262504.0,12.6139,12.6232,12.5951,12.6139,262504.0
2024-03-11 11:50:00,13.46,13.46,13.43,13.44,182758.0,12.6139,12.6139,12.5857,12.5951,182758.0
2024-03-11 12:00:00,13.44,13.46,13.43,13.46,153499.0,12.5951,12.6139,12.5857,12.6139,153499.0
2024-03-11 12:10:00,13.45,13.48,13.44,13.48,167566.0,12.6045,12.6326,12.5951,12.6326,167566.0
2024-03-11 12:20:00,13.48,13.49,13.46,13.49,202305.0,12.6326,12.642,12.6139,12.642,202305.0
2024-03-11 12:30:00,13.49,13.49,13.46,13.48,174600.0,12.642,12.642,12.6139,12.6326,174600.0
2024-03-11 12:40:00,13.48,13.49,13.47,13.49,186567.0,12.6326,12.642,12.6232,12.642,186567.0
2024-03-11 12:50:00,13.49,13.51,13.48,13.5,508172.0,12.642,12.6607,12.6326,12.6513,508172.0
2024-03-11 13:00:00,13.5,13.51,13.47,13.51,234271.0,12.6513,12.6607,12.6232,12.6607,234271.0
2024-03-11 13:10:00,13.51,13.51,13.49,13.49,104609.0,12.6607,12.6607,12.642,12.642,104609.0
2024-03-11 13:20:00,13.5,13.51,13.48,13.51,131199.0,12.6513,12.6607,12.6326,12.6607,131199.0
2024-03-11 13:30:00,13.5,13.51,13.46,13.48,346394.0,12.6513,12.6607,12.6139,12.6326,346394.0
2024-03-11 13:40:00,13.48,13.49,13.46,13.48,173961.0,12.6326,12.642,12.6139,12.6326,173961.0
2024-03-11 13:50:00,13.47,13.49,13.47,13.49,253490.0,12.6232,12.642,12.6232,12.642,253490.0
2024-03-11 14:00:00,13.49,13.49,13.45,13.45,115259.0,12.642,12.642,12.6045,12.6045,115259.0
2024-03-11 14:10:00,13.46,13.46,13.44,13.45,143078.0,12.6139,12.6139,12.5951,12.6045,143078.0
2024-03-11 14:20:00,13.44,13.47,13.44,13.47,159304.0,12.5951,12.6232,12.5951,12.6232,159304.0
2024-03-11 14:30:00,13.46,13.48,13.46,13.46,214262.0,12.6139,12.6326,12.6139,12.6139,214262.0
2024-03-11 14:40:00,13.47,13.48,13.46,13.46,151233.0,12.6232,12.6326,12.6139,12.6139,151233.0
2024-03-11 14:50:00,13.46,13.49,13.46,13.49,116556.0,12.6139,12.642,12.6139,12.642,116556.0
2024-03-11 15:00:00,13.49,13.49,13.47,13.48,159335.0,12.642,12.642,12.6232,12.6326,159335.0
2024-03-11 15:10:00,13.48,13.51,13.47,13.5,212253.0,12.6326,12.6607,12.6232,12.6513,212253.0
2024-03-11 15:20:00,13.5,13.5,13.47,13.48,242565.0,12.6513,12.6513,12.6232,12.6326,242565.0
2024-03-11 15:30:00,13.47,13.49,13.46,13.49,258078.0,12.6232,12.642,12.6139,12.642,258078.0
2024-03-11 15:40:00,13.49,13.5,13.46,13.46,407519.0,12.642,12.6513,12.6139,12.6139,407519.0
2024-03-11 15:50:00,13.46,13.48,13.45,13.46,965299.0,12.6139,12.6326,12.6045,12.6139,965299.0
2024-03-12 09:30:00,13.49,13.49,13.35,13.37,358292.0,12.642,12.642,12.5108,12.5295,358292.0
2024-03-12 09:40:00,13.38,13.43,13.35,13.41,226994.0,12.5389,12.5857,12.5108,12.567,226994.0
2024-03-12 09:50:00,13.41,13.46,13.39,13.44,274377.0,12.567,12.6139,12.5483,12.5951,274377.0
2024-03-12 10:00:00,13.45,13.46,13.39,13.41,371259.0,12.6045,12.6139,12.5483,12.567,371259.0
2024-03-12 10:10:00,13.41,13.43,13.37,13.41,407676.0,12.567,12.5857,12.5295,12.567,407676.0
2024-03-12 10:20:00,13.41,13.44,13.38,13.43,437454.0,12.567,12.5951,12.5389,12.5857,437454.0
2024-03-12 10:30:00,13.42,13.44,13.39,13.43,326591.0,12.5764,12.5951,12.5483,12.5857,326591.0
2024-03-12 10:40:00,13.43,13.45,13.41,13.45,245911.0,12.5857,12.6045,12.567,12.6045,245911.0
2024-03-12 10:50:00,13.45,13.5,13.43,13.5,269741.0,12.6045,12.6513,12.5857,12.6513,269741.0
2024-03-12 11:00:00,13.49,13.5,13.46,13.49,316786.0,12.642,12.6513,12.6139,12.642,316786.0
2024-03-12 11:10:00,13.49,13.5,13.47,13.48,229517.0,12.642,12.6513,12.6232,12.6326,229517.0
2024-03-12 11:20:00,13.49,13.49,13.46,13.46,102125.0,12.642,12.642,12.6139,12.6139,102125.0
2024-03-12 11:30:00,13.46,13.47,13.45,13.46,195593.0,12.6139,12.6232,12.6045,12.6139,195593.0
2024-03-12 11:40:00,13.47,13.47,13.4,13.42,240894.0,12.6232,12.6232,12.5576,12.5764,240894.0
2024-03-12 11:50:00,13.42,13.45,13.41,13.45,186899.0,12.5764,12.6045,12.567,12.6045,186899.0
2024-03-12 12:00:00,13.45,13.46,13.41,13.43,292860.0,12.6045,12.6139,12.567,12.5857,292860.0
2024-03-12 12:10:00,13.43,13.45,13.41,13.42,193243.0,12.5857,12.6045,12.567,12.5764,193243.0
2024-03-12 12:20:00,13.42,13.42,13.4,13.41,82153.0,12.5764,12.5764,12.5576,12.567,82153.0
2024-03-12 12:30:00,13.42,13.43,13.4,13.42,256313.0,12.5764,12.5857,12.5576,12.5764,256313.0
2024-03-12 12:40:00,13.41,13.42,13.39,13.41,175137.0,12.567,12.5764,12.5483,12.567,175137.0
2024-03-12 12:50:00,13.41,13.42,13.4,13.42,158293.0,12.567,12.5764,12.5576,12.5764,158293.0
2024-03-12 13:00:00,13.42,13.42,13.36,13.38,346705.0,12.5764,12.5764,12.5201,12.5389,346705.0
2024-03-12 13:10:00,13.38,13.41,13.36,13.41,139634.0,12.5389,12.567,12.5201,12.567,139634.0
2024-03-12 13:20:00,13.41,13.42,13.39,13.41,240595.0,12.567,12.5764,12.5483,12.567,240595.0
2024-03-12 13:30:00,13.41,13.42,13.4,13.41,447046.0,12.567,12.5764,12.5576,12.567,447046.0
2024-03-12 13:40:00,13.41,13.43,13.4,13.43,120247.0,12.567,12.5857,12.5576,12.5857,120247.0
2024-03-12 13:50:00,13.43,13.43,13.41,13.41,289660.0,12.5857,12.5857,12.567,12.567,289660.0
2024-03-12 14:00:00,13.42,13.43,13.39,13.41,154334.0,12.5764,12.5857,12.5483,12.567,154334.0
2024-03-12 14:10:00,13.41,13.43,13.4,13.43,287400.0,12.567,12.5857,12.5576,12.5857,287400.0
2024-03-12 14:20:00,13.43,13.44,13.42,13.44,128745.0,12.5857,12.5951,12.5764,12.5951,128745.0
2024-03-12 14:30:00,13.44,13.45,13.42,13.45,221400.0,12.5951,12.6045,12.5764,12.6045,221400.0
2024-03-12 14:40:00,13.45,13.46,13.43,13.44,160898.0,12.6045,12.6139,12.5857,12.5951,160898.0
2024-03-12 14:50:00,13.45,13.49,13.44,13.46,415153.0,12.6045,12.642,12.5951,12.6139,415153.0
2024-03-12 15:00:00,13.46,13.47,13.45,13.46,72324.0,12.6139,12.6232,12.6045,12.6139,72324.0
2024-03-12 15:10:00,13.46,13.46,13.43,13.44,201986.0,12.6139,12.6139,12.5857,12.5951,201986.0
2024-03-12 15:20:00,13.44,13.47,13.43,13.46,243846.0,12.5951,12.6232,12.5857,12.6139,243846.0
2024-03-12 15:30:00,13.46,13.46,13.42,13.42,95643.0,12.6139,12.6139,12.5764,12.5764,95643.0
2024-03-12 15:40:00,13.43,13.44,13.41,13.44,344923.0,12.5857,12.5951,12.567,12.5951,344923.0
2024-03-12 15:50:00,13.44,13.46,13.43,13.44,770526.0,12.5951,12.6139,12.5857,12.5951,770526.0
2024-03-13 09:30:00,13.41,13.48,13.41,13.46,475090.0,12.567,12.6326,12.567,12.6139,475090.0
2024-03-13 09:40:00,13.46,13.51,13.45,13.46,501139.0,12.6139,12.6607,12.6045,12.6139,501139.0
2024-03-13 09:50:00,13.46,13.47,13.43,13.44,481547.0,12.6139,12.6232,12.5857,12.5951,481547.0
2024-03-13 10:00:00,13.44,13.46,13.41,13.45,1019666.0,12.5951,12.6139,12.567,12.6045,1019666.0
2024-03-13 10:10:00,13.45,13.49,13.43,13.45,686688.0,12.6045,12.642,12.5857,12.6045,686688.0
2024-03-13 10:20:00,13.45,13.46,13.42,13.42,480055.0,12.6045,12.6139,12.5764,12.5764,480055.0
2024-03-13 10:30:00,13.43,13.45,13.41,13.44,424923.0,12.5857,12.6045,12.567,12.5951,424923.0
2024-03-13 10:40:00,13.44,13.44,13.39,13.43,552926.0,12.5951,12.5951,12.5483,12.5857,552926.0
2024-03-13 10:50:00,13.43,13.45,13.41,13.45,437548.0,12.5857,12.6045,12.567,12.6045,437548.0
2024-03-13 11:00:00,13.44,13.45,13.42,13.45,258797.0,12.5951,12.6045,12.5764,12.6045,258797.0
2024-03-13 11:10:00,13.45,13.49,13.44,13.49,409592.0,12.6045,12.642,12.5951,12.642,409592.0
2024-03-13 11:20:00,13.49,13.51,13.47,13.51,524518.0,12.642,12.6607,12.6232,12.6607,524518.0
2024-03-13 11:30:00,13.5,13.55,13.49,13.54,520694.0,12.6513,12.6982,12.642,12.6888,520694.0
2024-03-13 11:40:00,13.54,13.55,13.52,13.52,377052.0,12.6888,12.6982,12.6701,12.6701,377052.0
2024-03-13 11:50:00,13.53,13.53,13.5,13.5,132509.0,12.6794,12.6794,12.6513,12.6513,132509.0
2024-03-13 12:00:00,13.5,13.51,13.47,13.49,207313.0,12.6513,12.6607,12.6232,12.642,207313.0
2024-03-13 12:10:00,13.48,13.49,13.45,13.46,238883.0,12.6326,12.642,12.6045,12.6139,238883.0
2024-03-13 12:20:00,13.46,13.47,13.44,13.45,262164.0,12.6139,12.6232,12.5951,12.6045,262164.0
2024-03-13 12:30:00,13.44,13.46,13.43,13.45,186855.0,12.5951,12.6139,12.5857,12.6045,186855.0
2024-03-13 12:40:00,13.45,13.45,13.43,13.44,124727.0,12.6045,12.6045,12.5857,12.5951,124727.0
2024-03-13 12:50:00,13.43,13.44,13.4,13.4,182287.0,12.5857,12.5951,12.5576,12.5576,182287.0
2024-03-13 13:00:00,13.41,13.43,13.38,13.41,429941.0,12.567,12.5857,12.5389,12.567,429941.0
2024-03-13 13:10:00,13.42,13.45,13.41,13.42,322295.0,12.5764,12.6045,12.567,12.5764,322295.0
2024-03-13 13:20:00,13.42,13.44,13.42,13.43,143826.0,12.5764,12.5951,12.5764,12.5857,143826.0
2024-03-13 13:30:00,13.42,13.43,13.4,13.41,191791.0,12.5764,12.5857,12.5576,12.567,191791.0
2024-03-13 13:40:00,13.41,13.43,13.41,13.42,162064.0,12.567,12.5857,12.567,12.5764,162064.0
2024-03-13 13:50:00,13.41,13.44,13.41,13.44,137249.0,12.567,12.5951,12.567,12.5951,137249.0
2024-03-13 14:00:00,13.43,13.44,13.42,13.44,400480.0,12.5857,12.5951,12.5764,12.5951,400480.0
2024-03-13 14:10:00,13.44,13.47,13.43,13.46,265507.0,12.5951,12.6232,12.5857,12.6139,265507.0
2024-03-13 14:20:00,13.46,13.48,13.44,13.44,313246.0,12.6139,12.6326,12.5951,12.5951,313246.0
2024-03-13 14:30:00,13.45,13.46,13.43,13.44,199524.0,12.6045,12.6139,12.5857,12.5951,199524.0
2024-03-13 14:40:00,13.45,13.45,13.41,13.42,289083.0,12.6045,12.6045,12.567,12.5764,289083.0
2024-03-13 14:50:00,13.42,13.42,13.4,13.41,102660.0,12.5764,12.5764,12.5576,12.567,102660.0
2024-03-13 15:00:00,13.41,13.42,13.4,13.42,140738.0,12.567,12.5764,12.5576,12.5764,140738.0
2024-03-13 15:10:00,13.42,13.42,13.4,13.41,241537.0,12.5764,12.5764,12.5576,12.567,241537.0
2024-03-13 15:20:00,13.41,13.43,13.36,13.38,382840.0,12.567,12.5857,12.5201,12.5389,382840.0
2024-03-13 15:30:00,13.38,13.41,13.38,13.41,557556.0,12.5389,12.567,12.5389,12.567,557556.0
2024-03-13 15:40:00,13.41,13.43,13.4,13.41,1467011.0,12.567,12.5857,12.5576,12.567,1467011.0
2024-03-13 15:50:00,13.42,13.45,13.4,13.45,1373882.0,12.5764,12.6045,12.5576,12.6045,1373882.0
2024-03-14 09:30:00,13.3,13.42,13.25,13.34,432759.0,12.4639,12.5764,12.4171,12.5014,432759.0
2024-03-14 09:40:00,13.34,13.38,13.28,13.28,249166.0,12.5014,12.5389,12.4452,12.4452,249166.0
2024-03-14 09:50:00,13.29,13.31,13.23,13.25,310145.0,12.4545,12.4733,12.3983,12.4171,310145.0
2024-03-14 10:00:00,13.25,13.27,13.22,13.26,342127.0,12.4171,12.4358,12.3889,12.4264,342127.0
2024-03-14 10:10:00,13.25,13.26,13.17,13.2,505493.0,12.4171,12.4264,12.3421,12.3702,505493.0
2024-03-14 10:20:00,13.2,13.21,13.14,13.16,314528.0,12.3702,12.3796,12.314,12.3327,314528.0
2024-03-14 10:30:00,13.16,13.2,13.15,13.2,307982.0,12.3327,12.3702,12.3233,12.3702,307982.0
2024-03-14 10:40:00,13.21,13.21,13.17,13.18,349696.0,12.3796,12.3796,12.3421,12.3515,349696.0
2024-03-14 10:50:00,13.18,13.2,13.15,13.2,316929.0,12.3515,12.3702,12.3233,12.3702,316929.0
2024-03-14 11:00:00,13.2,13.21,13.17,13.19,371897.0,12.3702,12.3796,12.3421,12.3608,371897.0
2024-03-14 11:10:00,13.19,13.21,13.17,13.21,249393.0,12.3608,12.3796,12.3421,12.3796,249393.0
2024-03-14 11:20:00,13.2,13.22,13.19,13.22,166881.0,12.3702,12.3889,12.3608,12.3889,166881.0
2024-03-14 11:30:00,13.21,13.22,13.19,13.21,272932.0,12.3796,12.3889,12.3608,12.3796,272932.0
2024-03-14 11:40:00,13.21,13.23,13.2,13.21,201866.0,12.3796,12.3983,12.3702,12.3796,201866.0
2024-03-14 11:50:00,13.21,13.25,13.21,13.23,304457.0,12.3796,12.4171,12.3796,12.3983,304457.0
2024-03-14 12:00:00,13.24,13.24,13.2,13.21,219887.0,12.4077,12.4077,12.3702,12.3796,219887.0
2024-03-14 12:10:00,13.21,13.22,13.17,13.2,279640.0,12.3796,12.3889,12.3421,12.3702,279640.0
2024-03-14 12:20:00,13.2,13.22,13.19,13.2,184859.0,12.3702,12.3889,12.3608,12.3702,184859.0
2024-03-14 12:30:00,13.2,13.21,13.18,13.18,145220.0,12.3702,12.3796,12.3515,12.3515,145220.0
2024-03-14 12:40:00,13.19,13.19,13.16,13.18,159399.0,12.3608,12.3608,12.3327,12.3515,159399.0
2024-03-14 12:50:00,13.18,13.19,13.16,13.19,329289.0,12.3515,12.3608,12.3327,12.3608,329289.0
2024-03-14 13:00:00,13.18,13.2,13.17,13.2,171868.0,12.3515,12.3702,12.3421,12.3702,171868.0
2024-03-14 13:10:00,13.2,13.2,13.15,13.16,237130.0,12.3702,12.3702,12.3233,12.3327,237130.0
2024-03-14 13:20:00,13.16,13.16,13.13,13.13,227670.0,12.3327,12.3327,12.3046,12.3046,227670.0
2024-03-14 13:30:00,13.13,13.14,13.11,13.13,230008.0,12.3046,12.314,12.2859,12.3046,230008.0
2024-03-14 13:40:00,13.13,13.17,13.12,13.17,393173.0,12.3046,12.3421,12.2952,12.3421,393173.0
2024-03-14 13:50:00,13.17,13.18,13.14,13.16,372418.0,12.3421,12.3515,12.314,12.3327,372418.0
2024-03-14 14:00:00,13.17,13.17,13.13,13.14,379030.0,12.3421,12.3421,12.3046,12.314,379030.0
2024-03-14 14:10:00,13.13,13.15,13.12,13.13,208817.0,12.3046,12.3233,12.2952,12.3046,208817.0
2024-03-14 14:20:00,13.13,13.14,13.12,13.13,87748.0,12.3046,12.314,12.2952,12.3046,87748.0
2024-03-14 14:30:00,13.12,13.13,13.1,13.11,244022.0,12.2952,12.3046,12.2765,12.2859,244022.0
2024-03-14 14:40:00,13.11,13.13,13.1,13.13,181089.0,12.2859,12.3046,12.2765,12.3046,181089.0
2024-03-14 14:50:00,13.13,13.14,13.09,13.11,570068.0,12.3046,12.314,12.2671,12.2859,570068.0
2024-03-14 15:00:00,13.11,13.11,13.0,13.01,575227.0,12.2859,12.2859,12.1828,12.1921,575227.0
2024-03-14 15:10:00,13.0,13.06,13.0,13.05,488341.0,12.1828,12.239,12.1828,12.2296,488341.0
2024-03-14 15:20:00,13.04,13.05,13.0,13.04,410462.0,12.2203,12.2296,12.1828,12.2203,410462.0
2024-03-14 15:30:00,13.03,13.04,13.0,13.02,356745.0,12.2109,12.2203,12.1828,12.2015,356745.0
2024-03-14 15:40:00,13.02,13.02,12.97,13.02,888960.0,12.2015,12.2015,12.1547,12.2015,888960.0
2024-03-14 15:50:00,13.02,13.07,13.01,13.06,1565068.0,12.2015,12.2484,12.1921,12.239,1565068.0
2024-03-15 09:30:00,12.78,13.02,12.78,13.0,1757857.0,12.1188,12.3464,12.1188,12.3275,1757857.0
2024-03-15 09:40:00,13.0,13.06,12.95,12.96,561296.0,12.3275,12.3844,12.2801,12.2895,561296.0
2024-03-15 09:50:00,12.96,13.02,12.95,13.01,445906.0,12.2895,12.3464,12.2801,12.337,445906.0
2024-03-15 10:00:00,13.01,13.09,12.99,13.09,593112.0,12.337,12.4128,12.318,12.4128,593112.0
2024-03-15 10:10:00,13.09,13.1,13.06,13.08,753269.0,12.4128,12.4223,12.3844,12.4033,753269.0
2024-03-15 10:20:00,13.07,13.07,13.02,13.07,458343.0,12.3938,12.3938,12.3464,12.3938,458343.0
2024-03-15 10:30:00,13.07,13.1,13.05,13.1,448635.0,12.3938,12.4223,12.3749,12.4223,448635.0
2024-03-15 10:40:00,13.1,13.11,13.05,13.1,601380.0,12.4223,12.4318,12.3749,12.4223,601380.0
2024-03-15 10:50:00,13.09,13.1,13.06,13.07,288611.0,12.4128,12.4223,12.3844,12.3938,288611.0
2024-03-15 11:00:00,13.07,13.09,13.05,13.07,483792.0,12.3938,12.4128,12.3749,12.3938,483792.0
2024-03-15 11:10:00,13.06,13.1,13.05,13.09,302863.0,12.3844,12.4223,12.3749,12.4128,302863.0
2024-03-15 11:20:00,13.09,13.12,13.08,13.1,366419.0,12.4128,12.4413,12.4033,12.4223,366419.0
2024-03-15 11:30:00,13.1,13.12,13.08,13.1,266875.0,12.4223,12.4413,12.4033,12.4223,266875.0
2024-03-15 11:40:00,13.1,13.12,13.09,13.12,143346.0,12.4223,12.4413,12.4128,12.4413,143346.0
2024-03-15 11:50:00,13.12,13.12,13.09,13.12,306576.0,12.4413,12.4413,12.4128,12.4413,306576.0
2024-03-15 12:00:00,13.12,13.13,13.08,13.09,367174.0,12.4413,12.4507,12.4033,12.4128,367174.0
2024-03-15 12:10:00,13.1,13.1,13.07,13.08,199860.0,12.4223,12.4223,12.3938,12.4033,199860.0
2024-03-15 12:20:00,13.08,13.1,13.08,13.09,121834.0,12.4033,12.4223,12.4033,12.4128,121834.0
2024-03-15 12:30:00,13.09,13.09,13.02,13.04,256110.0,12.4128,12.4128,12.3464,12.3654,256110.0
2024-03-15 12:40:00,13.04,13.06,13.02,13.04,637311.0,12.3654,12.3844,12.3464,12.3654,637311.0
2024-03-15 12:50:00,13.04,13.04,13.01,13.02,206160.0,12.3654,12.3654,12.337,12.3464,206160.0
2024-03-15 13:00:00,13.02,13.04,13.01,13.04,113555.0,12.3464,12.3654,12.337,12.3654,113555.0
2024-03-15 13:10:00,13.04,13.05,13.02,13.03,226981.0,12.3654,12.3749,12.3464,12.3559,226981.0
2024-03-15 13:20:00,13.03,13.05,13.02,13.02,274798.0,12.3559,12.3749,12.3464,12.3464,274798.0
2024-03-15 13:30:00,13.02,13.03,13.0,13.03,349728.0,12.3464,12.3559,12.3275,12.3559,349728.0
2024-03-15 13:40:00,13.03,13.03,13.02,13.03,67778.0,12.3559,12.3559,12.3464,12.3559,67778.0
2024-03-15 13:50:00,13.03,13.06,13.02,13.05,224799.0,12.3559,12.3844,12.3464,12.3749,224799.0
2024-03-15 14:00:00,13.06,13.06,13.03,13.03,268088.0,12.3844,12.3844,12.3559,12.3559,268088.0
2024-03-15 14:10:00,13.04,13.04,13.01,13.04,222294.0,12.3654,12.3654,12.337,12.3654,222294.0
2024-03-15 14:20:00,13.04,13.06,13.03,13.04,202832.0,12.3654,12.3844,12.3559,12.3654,202832.0
2024-03-15 14:30:00,13.04,13.05,13.03,13.04,170462.0,12.3654,12.3749,12.3559,12.3654,170462.0
2024-03-15 14:40:00,13.04,13.07,13.04,13.04,228016.0,12.3654,12.3938,12.3654,12.3654,228016.0
2024-03-15 14:50:00,13.04,13.08,13.04,13.08,285591.0,12.3654,12.4033,12.3654,12.4033,285591.0
2024-03-15 15:00:00,13.08,13.09,13.05,13.08,311741.0,12.4033,12.4128,12.3749,12.4033,311741.0
2024-03-15 15:10:00,13.08,13.08,13.06,13.07,165384.0,12.4033,12.4033,12.3844,12.3938,165384.0
2024-03-15 15:20:00,13.07,13.08,13.05,13.06,595071.0,12.3938,12.4033,12.3749,12.3844,595071.0
2024-03-15 15:30:00,13.06,13.07,13.02,13.03,627915.0,12.3844,12.3938,12.3464,12.3559,627915.0
2024-03-15 15:40:00,13.03,13.03,13.0,13.03,592528.0,12.3559,12.3559,12.3275,12.3559,592528.0
2024-03-15 15:50:00,13.03,13.09,12.99,13.04,4345007.0,12.3559,12.4128,12.318,12.3654,4345007.0
2024-03-18 09:30:00,12.99,13.03,12.9,12.91,461896.0,12.318,12.3559,12.2326,12.2421,461896.0
2024-03-18 09:40:00,12.91,12.96,12.87,12.91,396624.0,12.2421,12.2895,12.2042,12.2421,396624.0
2024-03-18 09:50:00,12.91,12.97,12.89,12.97,287159.0,12.2421,12.299,12.2232,12.299,287159.0
2024-03-18 10:00:00,12.98,12.99,12.94,12.96,349072.0,12.3085,12.318,12.2706,12.2895,349072.0
2024-03-18 10:10:00,12.96,12.97,12.93,12.95,218113.0,12.2895,12.299,12.2611,12.2801,218113.0
2024-03-18 10:20:00,12.95,12.96,12.91,12.92,290650.0,12.2801,12.2895,12.2421,12.2516,290650.0
2024-03-18 10:30:00,12.92,12.92,12.89,12.92,274501.0,12.2516,12.2516,12.2232,12.2516,274501.0
2024-03-18 10:40:00,12.91,12.94,12.9,12.93,207008.0,12.2421,12.2706,12.2326,12.2611,207008.0
2024-03-18 10:50:00,12.93,12.94,12.91,12.93,272437.0,12.2611,12.2706,12.2421,12.2611,272437.0
2024-03-18 11:00:00,12.93,12.95,12.91,12.94,309884.0,12.2611,12.2801,12.2421,12.2706,309884.0
2024-03-18 11:10:00,12.94,12.97,12.93,12.94,247844.0,12.2706,12.299,12.2611,12.2706,247844.0
2024-03-18 11:20:00,12.94,12.96,12.93,12.96,150083.0,12.2706,12.2895,12.2611,12.2895,150083.0
2024-03-18 11:30:00,12.96,12.96,12.93,12.95,183339.0,12.2895,12.2895,12.2611,12.2801,183339.0
2024-03-18 11:40:00,12.95,12.97,12.94,12.96,180541.0,12.2801,12.299,12.2706,12.2895,180541.0
2024-03-18 11:50:00,12.96,12.99,12.95,12.98,185431.0,12.2895,12.318,12.2801,12.3085,185431.0
2024-03-18 12:00:00,12.98,12.99,12.96,12.96,242930.0,12.3085,12.318,12.2895,12.2895,242930.0
2024-03-18 12:10:00,12.97,13.0,12.96,13.0,235721.0,12.299,12.3275,12.2895,12.3275,235721.0
2024-03-18 12:20:00,13.0,13.0,12.97,12.99,230339.0,12.3275,12.3275,12.299,12.318,230339.0
2024-03-18 12:30:00,12.99,13.01,12.98,12.99,353972.0,12.318,12.337,12.3085,12.318,353972.0
2024-03-18 12:40:00,13.0,13.01,12.99,13.01,160827.0,12.3275,12.337,12.318,12.337,160827.0
2024-03-18 12:50:00,13.01,13.03,12.99,13.03,313705.0,12.337,12.3559,12.318,12.3559,313705.0
2024-03-18 13:00:00,13.03,13.04,13.02,13.04,63922.0,12.3559,12.3654,12.3464,12.3654,63922.0
2024-03-18 13:10:00,13.04,13.05,13.03,13.04,130142.0,12.3654,12.3749,12.3559,12.3654,130142.0
2024-03-18 13:20:00,13.05,13.05,13.02,13.04,98818.0,12.3749,12.3749,12.3464,12.3654,98818.0
2024-03-18 13:30:00,13.04,13.04,13.01,13.03,180084.0,12.3654,12.3654,12.337,12.3559,180084.0
2024-03-18 13:40:00,13.02,13.03,13.01,13.03,79324.0,12.3464,12.3559,12.337,12.3559,79324.0
2024-03-18 13:50:00,13.03,13.03,13.01,13.03,91258.0,12.3559,12.3559,12.337,12.3559,91258.0
2024-03-18 14:00:00,13.03,13.03,13.01,13.02,164911.0,12.3559,12.3559,12.337,12.3464,164911.0
2024-03-18 14:10:00,13.02,13.04,13.01,13.04,177825.0,12.3464,12.3654,12.337,12.3654,177825.0
2024-03-18 14:20:00,13.04,13.05,13.03,13.04,129405.0,12.3654,12.3749,12.3559,12.3654,129405.0
2024-03-18 14:30:00,13.04,13.06,13.03,13.06,91293.0,12.3654,12.3844,12.3559,12.3844,91293.0
2024-03-18 14:40:00,13.06,13.08,13.05,13.07,192567.0,12.3844,12.4033,12.3749,12.3938,192567.0
2024-03-18 14:50:00,13.06,13.07,13.05,13.06,108690.0,12.3844,12.3938,12.3749,12.3844,108690.0
2024-03-18 15:00:00,13.06,13.06,13.03,13.04,199274.0,12.3844,12.3844,12.3559,12.3654,199274.0
2024-03-18 15:10:00,13.04,13.05,13.02,13.03,166084.0,12.3654,12.3749,12.3464,12.3559,166084.0
2024-03-18 15:20:00,13.02,13.03,13.01,13.03,207087.0,12.3464,12.3559,12.337,12.3559,207087.0
2024-03-18 15:30:00,13.02,13.05,13.01,13.04,342317.0,12.3464,12.3749,12.337,12.3654,342317.0
2024-03-18 15:40:00,13.04,13.06,13.02,13.02,314450.0,12.3654,12.3844,12.3464,12.3464,314450.0
2024-03-18 15:50:00,13.03,13.04,13.0,13.04,1329070.0,12.3559,12.3654,12.3275,12.3654,1329070.0
2024-03-19 09:30:00,13.0,13.07,12.97,13.04,617371.0,12.3275,12.3938,12.299,12.3654,617371.0
2024-03-19 09:40:00,13.04,13.07,13.0,13.01,337392.0,12.3654,12.3938,12.3275,12.337,337392.0
2024-03-19 09:50:00,13.01,13.03,12.97,12.99,364663.0,12.337,12.3559,12.299,12.318,364663.0
2024-03-19 10:00:00,12.99,13.01,12.97,12.98,438631.0,12.318,12.337,12.299,12.3085,438631.0
2024-03-19 10:10:00,12.98,12.99,12.96,12.98,354479.0,12.3085,12.318,12.2895,12.3085,354479.0
2024-03-19 10:20:00,12.97,13.0,12.96,12.99,465759.0,12.299,12.3275,12.2895,12.318,465759.0
2024-03-19 10:30:00,13.0,13.03,12.98,13.02,372476.0,12.3275,12.3559,12.3085,12.3464,372476.0
2024-03-19 10:40:00,13.02,13.03,13.0,13.02,252069.0,12.3464,12.3559,12.3275,12.3464,252069.0
2024-03-19 10:50:00,13.01,13.02,12.99,13.01,234230.0,12.337,12.3464,12.318,12.337,234230.0
2024-03-19 11:00:00,13.01,13.04,13.0,13.04,240874.0,12.337,12.3654,12.3275,12.3654,240874.0
2024-03-19 11:10:00,13.04,13.06,13.03,13.04,368517.0,12.3654,12.3844,12.3559,12.3654,368517.0
2024-03-19 11:20:00,13.03,13.04,13.02,13.03,91571.0,12.3559,12.3654,12.3464,12.3559,91571.0
2024-03-19 11:30:00,13.03,13.03,13.01,13.02,84193.0,12.3559,12.3559,12.337,12.3464,84193.0
2024-03-19 11:40:00,13.02,13.02,13.0,13.02,106945.0,12.3464,12.3464,12.3275,12.3464,106945.0
2024-03-19 11:50:00,13.02,13.03,13.01,13.03,72201.0,12.3464,12.3559,12.337,12.3559,72201.0
2024-03-19 12:00:00,13.03,13.03,13.0,13.03,136734.0,12.3559,12.3559,12.3275,12.3559,136734.0
2024-03-19 12:10:00,13.03,13.04,13.01,13.02,235071.0,12.3559,12.3654,12.337,12.3464,235071.0
2024-03-19 12:20:00,13.02,13.04,13.01,13.03,98722.0,12.3464,12.3654,12.337,12.3559,98722.0
2024-03-19 12:30:00,13.03,13.05,13.02,13.05,161657.0,12.3559,12.3749,12.3464,12.3749,161657.0
2024-03-19 12:40:00,13.04,13.05,13.03,13.04,246835.0,12.3654,12.3749,12.3559,12.3654,246835.0
2024-03-19 12:50:00,13.04,13.05,13.03,13.04,156847.0,12.3654,12.3749,12.3559,12.3654,156847.0
2024-03-19 13:00:00,13.04,13.06,13.01,13.02,312860.0,12.3654,12.3844,12.337,12.3464,312860.0
2024-03-19 13:10:00,13.02,13.03,13.0,13.01,201155.0,12.3464,12.3559,12.3275,12.337,201155.0
2024-03-19 13:20:00,13.01,13.02,13.0,13.01,162620.0,12.337,12.3464,12.3275,12.337,162620.0
2024-03-19 13:30:00,13.01,13.03,13.0,13.02,355056.0,12.337,12.3559,12.3275,12.3464,355056.0
2024-03-19 13:40:00,13.02,13.03,13.01,13.02,238835.0,12.3464,12.3559,12.337,12.3464,238835.0
2024-03-19 13:50:00,13.02,13.03,13.01,13.02,179800.0,12.3464,12.3559,12.337,12.3464,179800.0
2024-03-19 14:00:00,13.02,13.02,12.99,13.01,187093.0,12.3464,12.3464,12.318,12.337,187093.0
2024-03-19 14:10:00,13.01,13.01,12.97,12.98,201290.0,12.337,12.337,12.299,12.3085,201290.0
2024-03-19 14:20:00,12.98,13.0,12.97,13.0,93547.0,12.3085,12.3275,12.299,12.3275,93547.0
2024-03-19 14:30:00,12.99,13.0,12.97,13.0,147708.0,12.318,12.3275,12.299,12.3275,147708.0
2024-03-19 14:40:00,13.0,13.02,12.99,13.01,128044.0,12.3275,12.3464,12.318,12.337,128044.0
2024-03-19 14:50:00,13.01,13.01,12.98,12.99,195577.0,12.337,12.337,12.3085,12.318,195577.0
2024-03-19 15:00:00,12.99,12.99,12.98,12.99,136033.0,12.318,12.318,12.3085,12.318,136033.0
2024-03-19 15:10:00,12.99,13.01,12.98,13.01,144772.0,12.318,12.337,12.3085,12.337,144772.0
2024-03-19 15:20:00,13.01,13.01,12.99,13.0,122642.0,12.337,12.337,12.318,12.3275,122642.0
2024-03-19 15:30:00,13.0,13.02,12.98,13.02,298099.0,12.3275,12.3464,12.3085,12.3464,298099.0
2024-03-19 15:40:00,13.01,13.02,13.0,13.01,392130.0,12.337,12.3464,12.3275,12.337,392130.0
2024-03-19 15:50:00,13.01,13.03,12.99,13.01,1238743.0,12.337,12.3559,12.318,12.337,1238743.0
2024-03-20 09:30:00,12.95,12.99,12.89,12.98,191149.0,12.2801,12.318,12.2232,12.3085,191149.0
2024-03-20 09:40:00,12.98,13.01,12.96,13.01,159272.0,12.3085,12.337,12.2895,12.337,159272.0
2024-03-20 09:50:00,13.01,13.04,12.99,13.03,236657.0,12.337,12.3654,12.318,12.3559,236657.0
2024-03-20 10:00:00,13.03,13.05,13.01,13.04,275396.0,12.3559,12.3749,12.337,12.3654,275396.0
2024-03-20 10:10:00,13.04,13.05,13.02,13.04,234684.0,12.3654,12.3749,12.3464,12.3654,234684.0
2024-03-20 10:20:00,13.04,13.07,13.03,13.06,211942.0,12.3654,12.3938,12.3559,12.3844,211942.0
2024-03-20 10:30:00,13.06,13.08,13.05,13.07,204778.0,12.3844,12.4033,12.3749,12.3938,204778.0
2024-03-20 10:40:00,13.07,13.1,13.06,13.1,224288.0,12.3938,12.4223,12.3844,12.4223,224288.0
2024-03-20 10:50:00,13.1,13.1,13.04,13.07,302745.0,12.4223,12.4223,12.3654,12.3938,302745.0
2024-03-20 11:00:00,13.07,13.08,13.05,13.08,134642.0,12.3938,12.4033,12.3749,12.4033,134642.0
2024-03-20 11:10:00,13.08,13.1,13.06,13.09,218097.0,12.4033,12.4223,12.3844,12.4128,218097.0
2024-03-20 11:20:00,13.09,13.1,13.07,13.1,246249.0,12.4128,12.4223,12.3938,12.4223,246249.0
2024-03-20 11:30:00,13.1,13.1,13.08,13.09,125051.0,12.4223,12.4223,12.4033,12.4128,125051.0
2024-03-20 11:40:00,13.09,13.09,13.07,13.09,111156.0,12.4128,12.4128,12.3938,12.4128,111156.0
2024-03-20 11:50:00,13.09,13.09,13.07,13.09,159664.0,12.4128,12.4128,12.3938,12.4128,159664.0
2024-03-20 12:00:00,13.09,13.11,13.08,13.1,194283.0,12.4128,12.4318,12.4033,12.4223,194283.0
2024-03-20 12:10:00,13.1,13.11,13.09,13.1,117273.0,12.4223,12.4318,12.4128,12.4223,117273.0
2024-03-20 12:20:00,13.1,13.1,13.08,13.09,281205.0,12.4223,12.4223,12.4033,12.4128,281205.0
2024-03-20 12:30:00,13.08,13.09,13.07,13.07,66385.0,12.4033,12.4128,12.3938,12.3938,66385.0
2024-03-20 12:40:00,13.08,13.08,13.06,13.07,60658.0,12.4033,12.4033,12.3844,12.3938,60658.0
2024-03-20 12:50:00,13.07,13.08,13.06,13.07,96386.0,12.3938,12.4033,12.3844,12.3938,96386.0
2024-03-20 13:00:00,13.07,13.07,13.05,13.05,105827.0,12.3938,12.3938,12.3749,12.3749,105827.0
2024-03-20 13:10:00,13.06,13.06,13.04,13.06,118465.0,12.3844,12.3844,12.3654,12.3844,118465.0
2024-03-20 13:20:00,13.06,13.07,13.05,13.06,88661.0,12.3844,12.3938,12.3749,12.3844,88661.0
2024-03-20 13:30:00,13.06,13.07,13.05,13.06,69956.0,12.3844,12.3938,12.3749,12.3844,69956.0
2024-03-20 13:40:00,13.06,13.07,13.05,13.07,169608.0,12.3844,12.3938,12.3749,12.3938,169608.0
2024-03-20 13:50:00,13.06,13.06,13.04,13.04,89504.0,12.3844,12.3844,12.3654,12.3654,89504.0
2024-03-20 14:00:00,13.05,13.17,13.04,13.12,368825.0,12.3749,12.4887,12.3654,12.4413,368825.0
2024-03-20 14:10:00,13.12,13.15,13.09,13.11,349195.0,12.4413,12.4697,12.4128,12.4318,349195.0
2024-03-20 14:20:00,13.11,13.14,13.1,13.13,280985.0,12.4318,12.4602,12.4223,12.4507,280985.0
2024-03-20 14:30:00,13.14,13.15,13.08,13.15,626255.0,12.4602,12.4697,12.4033,12.4697,626255.0
2024-03-20 14:40:00,13.15,13.27,13.12,13.27,479283.0,12.4697,12.5835,12.4413,12.5835,479283.0
2024-03-20 14:50:00,13.27,13.28,13.21,13.25,504999.0,12.5835,12.593,12.5266,12.5645,504999.0
2024-03-20 15:00:00,13.25,13.31,13.24,13.31,406819.0,12.5645,12.6214,12.5551,12.6214,406819.0
2024-03-20 15:10:00,13.31,13.32,13.26,13.32,575408.0,12.6214,12.6309,12.574,12.6309,575408.0
2024-03-20 15:20:00,13.32,13.36,13.3,13.34,428105.0,12.6309,12.6688,12.6119,12.6499,428105.0
2024-03-20 15:30:00,13.34,13.38,13.31,13.33,448749.0,12.6499,12.6878,12.6214,12.6404,448749.0
2024-03-20 15:40:00,13.33,13.38,13.31,13.31,512171.0,12.6404,12.6878,12.6214,12.6214,512171.0
2024-03-20 15:50:00,13.32,13.33,13.3,13.32,1135134.0,12.6309,12.6404,12.6119,12.6309,1135134.0
2024-03-21 09:30:00,13.4,13.54,13.33,13.54,619991.0,12.7068,12.8395,12.6404,12.8395,619991.0
2024-03-21 09:40:00,13.54,13.58,13.49,13.49,395674.0,12.8395,12.8775,12.7921,12.7921,395674.0
2024-03-21 09:50:00,13.5,13.51,13.46,13.5,426640.0,12.8016,12.8111,12.7637,12.8016,426640.0
2024-03-21 10:00:00,13.5,13.52,13.48,13.5,322584.0,12.8016,12.8206,12.7826,12.8016,322584.0
2024-03-21 10:10:00,13.49,13.5,13.46,13.5,411004.0,12.7921,12.8016,12.7637,12.8016,411004.0
2024-03-21 10:20:00,13.49,13.51,13.46,13.5,530383.0,12.7921,12.8111,12.7637,12.8016,530383.0
2024-03-21 10:30:00,13.5,13.53,13.48,13.51,413976.0,12.8016,12.83,12.7826,12.8111,413976.0
2024-03-21 10:40:00,13.51,13.54,13.49,13.5,576192.0,12.8111,12.8395,12.7921,12.8016,576192.0
2024-03-21 10:50:00,13.5,13.52,13.48,13.51,310415.0,12.8016,12.8206,12.7826,12.8111,310415.0
2024-03-21 11:00:00,13.52,13.52,13.47,13.48,414462.0,12.8206,12.8206,12.7732,12.7826,414462.0
2024-03-21 11:10:00,13.48,13.5,13.46,13.46,379034.0,12.7826,12.8016,12.7637,12.7637,379034.0
2024-03-21 11:20:00,13.46,13.47,13.44,13.46,531231.0,12.7637,12.7732,12.7447,12.7637,531231.0
2024-03-21 11:30:00,13.46,13.48,13.45,13.47,381918.0,12.7637,12.7826,12.7542,12.7732,381918.0
2024-03-21 11:40:00,13.48,13.49,13.46,13.49,237733.0,12.7826,12.7921,12.7637,12.7921,237733.0
2024-03-21 11:50:00,13.49,13.51,13.48,13.51,281277.0,12.7921,12.8111,12.7826,12.8111,281277.0
2024-03-21 12:00:00,13.51,13.53,13.49,13.51,259664.0,12.8111,12.83,12.7921,12.8111,259664.0
2024-03-21 12:10:00,13.52,13.52,13.48,13.49,157037.0,12.8206,12.8206,12.7826,12.7921,157037.0
2024-03-21 12:20:00,13.49,13.5,13.48,13.49,138512.0,12.7921,12.8016,12.7826,12.7921,138512.0
2024-03-21 12:30:00,13.49,13.49,13.46,13.48,266813.0,12.7921,12.7921,12.7637,12.7826,266813.0
2024-03-21 12:40:00,13.49,13.51,13.48,13.5,174592.0,12.7921,12.8111,12.7826,12.8016,174592.0
2024-03-21 12:50:00,13.5,13.52,13.49,13.51,318496.0,12.8016,12.8206,12.7921,12.8111,318496.0
2024-03-21 13:00:00,13.52,13.53,13.5,13.52,266908.0,12.8206,12.83,12.8016,12.8206,266908.0
2024-03-21 13:10:00,13.51,13.52,13.51,13.52,92592.0,12.8111,12.8206,12.8111,12.8206,92592.0
2024-03-21 13:20:00,13.52,13.54,13.5,13.52,300604.0,12.8206,12.8395,12.8016,12.8206,300604.0
2024-03-21 13:30:00,13.51,13.53,13.51,13.53,149335.0,12.8111,12.83,12.8111,12.83,149335.0
2024-03-21 13:40:00,13.53,13.54,13.52,13.53,124226.0,12.83,12.8395,12.8206,12.83,124226.0
2024-03-21 13:50:00,13.53,13.54,13.51,13.53,211844.0,12.83,12.8395,12.8111,12.83,211844.0
2024-03-21 14:00:00,13.53,13.57,13.52,13.56,298044.0,12.83,12.868,12.8206,12.8585,298044.0
2024-03-21 14:10:00,13.56,13.57,13.54,13.54,446896.0,12.8585,12.868,12.8395,12.8395,446896.0
2024-03-21 14:20:00,13.55,13.57,13.53,13.56,300396.0,12.849,12.868,12.83,12.8585,300396.0
2024-03-21 14:30:00,13.56,13.59,13.55,13.57,176104.0,12.8585,12.8869,12.849,12.868,176104.0
2024-03-21 14:40:00,13.58,13.6,13.57,13.58,281068.0,12.8775,12.8964,12.868,12.8775,281068.0
2024-03-21 14:50:00,13.58,13.59,13.57,13.59,86205.0,12.8775,12.8869,12.868,12.8869,86205.0
2024-03-21 15:00:00,13.59,13.59,13.57,13.58,251322.0,12.8869,12.8869,12.868,12.8775,251322.0
2024-03-21 15:10:00,13.58,13.6,13.57,13.6,180462.0,12.8775,12.8964,12.868,12.8964,180462.0
2024-03-21 15:20:00,13.6,13.6,13.58,13.6,180882.0,12.8964,12.8964,12.8775,12.8964,180882.0
2024-03-21 15:30:00,13.6,13.61,13.58,13.59,314129.0,12.8964,12.9059,12.8775,12.8869,314129.0
2024-03-21 15:40:00,13.59,13.6,13.58,13.6,546967.0,12.8869,12.8964,12.8775,12.8964,546967.0
2024-03-21 15:50:00,13.59,13.61,13.58,13.6,926045.0,12.8869,12.9059,12.8775,12.8964,926045.0
2024-03-22 09:30:00,13.65,13.74,13.6,13.65,542979.0,12.9438,13.0292,12.8964,12.9438,542979.0
2024-03-22 09:40:00,13.64,13.65,13.53,13.54,342135.0,12.9344,12.9438,12.83,12.8395,342135.0
2024-03-22 09:50:00,13.54,13.55,13.49,13.5,195892.0,12.8395,12.849,12.7921,12.8016,195892.0
2024-03-22 10:00:00,13.51,13.52,13.47,13.48,317033.0,12.8111,12.8206,12.7732,12.7826,317033.0
2024-03-22 10:10:00,13.48,13.5,13.45,13.5,443182.0,12.7826,12.8016,12.7542,12.8016,443182.0
2024-03-22 10:20:00,13.5,13.5,13.44,13.46,394638.0,12.8016,12.8016,12.7447,12.7637,394638.0
2024-03-22 10:30:00,13.47,13.47,13.43,13.44,590698.0,12.7732,12.7732,12.7352,12.7447,590698.0
2024-03-22 10:40:00,13.44,13.45,13.4,13.42,377441.0,12.7447,12.7542,12.7068,12.7257,377441.0
2024-03-22 10:50:00,13.43,13.44,13.4,13.41,205763.0,12.7352,12.7447,12.7068,12.7163,205763.0
2024-03-22 11:00:00,13.42,13.44,13.41,13.41,267492.0,12.7257,12.7447,12.7163,12.7163,267492.0
2024-03-22 11:10:00,13.42,13.42,13.39,13.41,139338.0,12.7257,12.7257,12.6973,12.7163,139338.0
2024-03-22 11:20:00,13.41,13.43,13.4,13.43,208356.0,12.7163,12.7352,12.7068,12.7352,208356.0
2024-03-22 11:30:00,13.43,13.44,13.41,13.43,259378.0,12.7352,12.7447,12.7163,12.7352,259378.0
2024-03-22 11:40:00,13.43,13.44,13.41,13.43,209716.0,12.7352,12.7447,12.7163,12.7352,209716.0
2024-03-22 11:50:00,13.42,13.43,13.41,13.43,148555.0,12.7257,12.7352,12.7163,12.7352,148555.0
2024-03-22 12:00:00,13.43,13.44,13.41,13.43,404157.0,12.7352,12.7447,12.7163,12.7352,404157.0
2024-03-22 12:10:00,13.43,13.43,13.41,13.42,177111.0,12.7352,12.7352,12.7163,12.7257,177111.0
2024-03-22 12:20:00,13.42,13.43,13.4,13.43,305114.0,12.7257,12.7352,12.7068,12.7352,305114.0
2024-03-22 12:30:00,13.42,13.42,13.39,13.4,84671.0,12.7257,12.7257,12.6973,12.7068,84671.0
2024-03-22 12:40:00,13.4,13.41,13.39,13.41,118044.0,12.7068,12.7163,12.6973,12.7163,118044.0
2024-03-22 12:50:00,13.41,13.41,13.38,13.41,199926.0,12.7163,12.7163,12.6878,12.7163,199926.0
2024-03-22 13:00:00,13.4,13.4,13.37,13.38,158001.0,12.7068,12.7068,12.6783,12.6878,158001.0
2024-03-22 13:10:00,13.38,13.4,13.37,13.4,89491.0,12.6878,12.7068,12.6783,12.7068,89491.0
2024-03-22 13:20:00,13.4,13.41,13.39,13.4,118870.0,12.7068,12.7163,12.6973,12.7068,118870.0
2024-03-22 13:30:00,13.4,13.41,13.38,13.38,147108.0,12.7068,12.7163,12.6878,12.6878,147108.0
2024-03-22 13:40:00,13.38,13.39,13.36,13.38,215802.0,12.6878,12.6973,12.6688,12.6878,215802.0
2024-03-22 13:50:00,13.38,13.39,13.37,13.38,133019.0,12.6878,12.6973,12.6783,12.6878,133019.0
2024-03-22 14:00:00,13.37,13.38,13.37,13.37,103683.0,12.6783,12.6878,12.6783,12.6783,103683.0
2024-03-22 14:10:00,13.38,13.38,13.35,13.36,82433.0,12.6878,12.6878,12.6594,12.6688,82433.0
2024-03-22 14:20:00,13.37,13.37,13.36,13.37,75064.0,12.6783,12.6783,12.6688,12.6783,75064.0
2024-03-22 14:30:00,13.36,13.37,13.35,13.36,79674.0,12.6688,12.6783,12.6594,12.6688,79674.0
2024-03-22 14:40:00,13.36,13.37,13.35,13.37,121364.0,12.6688,12.6783,12.6594,12.6783,121364.0
2024-03-22 14:50:00,13.37,13.38,13.35,13.37,107193.0,12.6783,12.6878,12.6594,12.6783,107193.0
2024-03-22 15:00:00,13.37,13.38,13.34,13.35,193223.0,12.6783,12.6878,12.6499,12.6594,193223.0
2024-03-22 15:10:00,13.35,13.35,13.31,13.33,253269.0,12.6594,12.6594,12.6214,12.6404,253269.0
2024-03-22 15:20:00,13.33,13.35,13.32,13.35,147863.0,12.6404,12.6594,12.6309,12.6594,147863.0
2024-03-22 15:30:00,13.35,13.36,13.32,13.34,375654.0,12.6594,12.6688,12.6309,12.6499,375654.0
2024-03-22 15:40:00,13.34,13.35,13.33,13.35,293173.0,12.6499,12.6594,12.6404,12.6594,293173.0
2024-03-22 15:50:00,13.35,13.36,13.3,13.3,811568.0,12.6594,12.6688,12.6119,12.6119,811568.0
2024-03-25 09:30:00,13.32,13.47,13.29,13.46,318026.0,12.6309,12.7732,12.6025,12.7637,318026.0
2024-03-25 09:40:00,13.46,13.52,13.42,13.43,1123136.0,12.7637,12.8206,12.7257,12.7352,1123136.0
2024-03-25 09:50:00,13.43,13.44,13.4,13.43,253386.0,12.7352,12.7447,12.7068,12.7352,253386.0
2024-03-25 10:00:00,13.44,13.44,13.4,13.42,393385.0,12.7447,12.7447,12.7068,12.7257,393385.0
2024-03-25 10:10:00,13.41,13.45,13.4,13.44,336750.0,12.7163,12.7542,12.7068,12.7447,336750.0
2024-03-25 10:20:00,13.44,13.47,13.41,13.45,401871.0,12.7447,12.7732,12.7163,12.7542,401871.0
2024-03-25 10:30:00,13.44,13.45,13.43,13.43,261021.0,12.7447,12.7542,12.7352,12.7352,261021.0
2024-03-25 10:40:00,13.43,13.46,13.43,13.46,180290.0,12.7352,12.7637,12.7352,12.7637,180290.0
2024-03-25 10:50:00,13.46,13.49,13.45,13.48,181926.0,12.7637,12.7921,12.7542,12.7826,181926.0
2024-03-25 11:00:00,13.48,13.49,13.45,13.49,174789.0,12.7826,12.7921,12.7542,12.7921,174789.0
2024-03-25 11:10:00,13.49,13.5,13.47,13.49,190645.0,12.7921,12.8016,12.7732,12.7921,190645.0
2024-03-25 11:20:00,13.5,13.5,13.47,13.49,111020.0,12.8016,12.8016,12.7732,12.7921,111020.0
2024-03-25 11:30:00,13.49,13.49,13.47,13.48,92938.0,12.7921,12.7921,12.7732,12.7826,92938.0
2024-03-25 11:40:00,13.49,13.49,13.45,13.46,172580.0,12.7921,12.7921,12.7542,12.7637,172580.0
2024-03-25 11:50:00,13.46,13.48,13.45,13.46,176616.0,12.7637,12.7826,12.7542,12.7637,176616.0
2024-03-25 12:00:00,13.46,13.47,13.45,13.46,156282.0,12.7637,12.7732,12.7542,12.7637,156282.0
2024-03-25 12:10:00,13.46,13.48,13.45,13.46,149162.0,12.7637,12.7826,12.7542,12.7637,149162.0
2024-03-25 12:20:00,13.46,13.46,13.45,13.45,87914.0,12.7637,12.7637,12.7542,12.7542,87914.0
2024-03-25 12:30:00,13.46,13.46,13.45,13.46,49043.0,12.7637,12.7637,12.7542,12.7637,49043.0
2024-03-25 12:40:00,13.46,13.46,13.44,13.45,156432.0,12.7637,12.7637,12.7447,12.7542,156432.0
2024-03-25 12:50:00,13.45,13.45,13.43,13.44,110384.0,12.7542,12.7542,12.7352,12.7447,110384.0
2024-03-25 13:00:00,13.44,13.44,13.42,13.43,204393.0,12.7447,12.7447,12.7257,12.7352,204393.0
2024-03-25 13:10:00,13.43,13.43,13.4,13.4,123316.0,12.7352,12.7352,12.7068,12.7068,123316.0
2024-03-25 13:20:00,13.41,13.41,13.39,13.41,168127.0,12.7163,12.7163,12.6973,12.7163,168127.0
2024-03-25 13:30:00,13.4,13.41,13.4,13.41,60262.0,12.7068,12.7163,12.7068,12.7163,60262.0
2024-03-25 13:40:00,13.41,13.41,13.39,13.39,58208.0,12.7163,12.7163,12.6973,12.6973,58208.0
2024-03-25 13:50:00,13.4,13.42,13.39,13.42,233629.0,12.7068,12.7257,12.6973,12.7257,233629.0
2024-03-25 14:00:00,13.41,13.42,13.38,13.38,117592.0,12.7163,12.7257,12.6878,12.6878,117592.0
2024-03-25 14:10:00,13.38,13.4,13.38,13.4,47224.0,12.6878,12.7068,12.6878,12.7068,47224.0
2024-03-25 14:20:00,13.4,13.42,13.39,13.42,113011.0,12.7068,12.7257,12.6973,12.7257,113011.0
2024-03-25 14:30:00,13.42,13.42,13.39,13.4,183206.0,12.7257,12.7257,12.6973,12.7068,183206.0
2024-03-25 14:40:00,13.4,13.4,13.36,13.37,179513.0,12.7068,12.7068,12.6688,12.6783,179513.0
2024-03-25 14:50:00,13.37,13.38,13.36,13.38,143218.0,12.6783,12.6878,12.6688,12.6878,143218.0
2024-03-25 15:00:00,13.37,13.38,13.36,13.38,140895.0,12.6783,12.6878,12.6688,12.6878,140895.0
2024-03-25 15:10:00,13.37,13.38,13.35,13.37,189558.0,12.6783,12.6878,12.6594,12.6783,189558.0
2024-03-25 15:20:00,13.37,13.37,13.34,13.36,189605.0,12.6783,12.6783,12.6499,12.6688,189605.0
2024-03-25 15:30:00,13.36,13.37,13.35,13.37,231787.0,12.6688,12.6783,12.6594,12.6783,231787.0
2024-03-25 15:40:00,13.37,13.38,13.36,13.38,281010.0,12.6783,12.6878,12.6688,12.6878,281010.0
2024-03-25 15:50:00,13.38,13.39,13.35,13.38,980041.0,12.6878,12.6973,12.6594,12.6878,980041.0
2024-03-26 09:30:00,13.38,13.46,13.38,13.43,226736.0,12.6878,12.7637,12.6878,12.7352,226736.0
2024-03-26 09:40:00,13.43,13.44,13.4,13.43,173261.0,12.7352,12.7447,12.7068,12.7352,173261.0
2024-03-26 09:50:00,13.42,13.45,13.41,13.41,325289.0,12.7257,12.7542,12.7163,12.7163,325289.0
2024-03-26 10:00:00,13.42,13.42,13.39,13.4,249146.0,12.7257,12.7257,12.6973,12.7068,249146.0
2024-03-26 10:10:00,13.4,13.43,13.4,13.42,238520.0,12.7068,12.7352,12.7068,12.7257,238520.0
2024-03-26 10:20:00,13.42,13.44,13.41,13.44,194286.0,12.7257,12.7447,12.7163,12.7447,194286.0
2024-03-26 10:30:00,13.43,13.45,13.42,13.45,119962.0,12.7352,12.7542,12.7257,12.7542,119962.0
2024-03-26 10:40:00,13.45,13.45,13.42,13.44,165171.0,12.7542,12.7542,12.7257,12.7447,165171.0
2024-03-26 10:50:00,13.44,13.44,13.42,13.44,119205.0,12.7447,12.7447,12.7257,12.7447,119205.0
2024-03-26 11:00:00,13.44,13.45,13.43,13.43,134930.0,12.7447,12.7542,12.7352,12.7352,134930.0
2024-03-26 11:10:00,13.43,13.44,13.39,13.4,116821.0,12.7352,12.7447,12.6973,12.7068,116821.0
2024-03-26 11:20:00,13.4,13.4,13.37,13.38,142734.0,12.7068,12.7068,12.6783,12.6878,142734.0
2024-03-26 11:30:00,13.38,13.41,13.37,13.38,356880.0,12.6878,12.7163,12.6783,12.6878,356880.0
2024-03-26 11:40:00,13.38,13.39,13.36,13.38,255551.0,12.6878,12.6973,12.6688,12.6878,255551.0
2024-03-26 11:50:00,13.38,13.39,13.36,13.37,92192.0,12.6878,12.6973,12.6688,12.6783,92192.0
2024-03-26 12:00:00,13.38,13.38,13.34,13.36,360721.0,12.6878,12.6878,12.6499,12.6688,360721.0
2024-03-26 12:10:00,13.35,13.36,13.33,13.34,625921.0,12.6594,12.6688,12.6404,12.6499,625921.0
2024-03-26 12:20:00,13.34,13.37,13.33,13.36,334476.0,12.6499,12.6783,12.6404,12.6688,334476.0
2024-03-26 12:30:00,13.36,13.38,13.36,13.38,66997.0,12.6688,12.6878,12.6688,12.6878,66997.0
2024-03-26 12:40:00,13.38,13.4,13.37,13.38,181852.0,12.6878,12.7068,12.6783,12.6878,181852.0
2024-03-26 12:50:00,13.38,13.38,13.36,13.36,78289.0,12.6878,12.6878,12.6688,12.6688,78289.0
2024-03-26 13:00:00,13.37,13.39,13.36,13.38,197998.0,12.6783,12.6973,12.6688,12.6878,197998.0
2024-03-26 13:10:00,13.38,13.38,13.36,13.37,63849.0,12.6878,12.6878,12.6688,12.6783,63849.0
2024-03-26 13:20:00,13.36,13.37,13.36,13.37,91458.0,12.6688,12.6783,12.6688,12.6783,91458.0
2024-03-26 13:30:00,13.36,13.38,13.36,13.38,99006.0,12.6688,12.6878,12.6688,12.6878,99006.0
2024-03-26 13:40:00,13.38,13.39,13.37,13.38,112245.0,12.6878,12.6973,12.6783,12.6878,112245.0
2024-03-26 13:50:00,13.38,13.39,13.37,13.38,72339.0,12.6878,12.6973,12.6783,12.6878,72339.0
2024-03-26 14:00:00,13.38,13.4,13.38,13.38,72016.0,12.6878,12.7068,12.6878,12.6878,72016.0
2024-03-26 14:10:00,13.39,13.39,13.38,13.38,42438.0,12.6973,12.6973,12.6878,12.6878,42438.0
2024-03-26 14:20:00,13.39,13.39,13.37,13.38,85872.0,12.6973,12.6973,12.6783,12.6878,85872.0
2024-03-26 14:30:00,13.38,13.38,13.37,13.37,78539.0,12.6878,12.6878,12.6783,12.6783,78539.0
2024-03-26 14:40:00,13.38,13.38,13.36,13.38,94471.0,12.6878,12.6878,12.6688,12.6878,94471.0
2024-03-26 14:50:00,13.37,13.38,13.37,13.38,51105.0,12.6783,12.6878,12.6783,12.6878,51105.0
2024-03-26 15:00:00,13.38,13.38,13.36,13.37,109993.0,12.6878,12.6878,12.6688,12.6783,109993.0
2024-03-26 15:10:00,13.37,13.39,13.37,13.38,166894.0,12.6783,12.6973,12.6783,12.6878,166894.0
2024-03-26 15:20:00,13.39,13.39,13.37,13.38,193870.0,12.6973,12.6973,12.6783,12.6878,193870.0
2024-03-26 15:30:00,13.38,13.38,13.35,13.38,185493.0,12.6878,12.6878,12.6594,12.6878,185493.0
2024-03-26 15:40:00,13.38,13.39,13.36,13.37,211942.0,12.6878,12.6973,12.6688,12.6783,211942.0
2024-03-26 15:50:00,13.37,13.37,13.34,13.36,689442.0,12.6783,12.6783,12.6499,12.6688,689442.0
2024-03-27 09:30:00,13.35,13.64,13.35,13.62,486859.0,12.6594,12.9344,12.6594,12.9154,486859.0
2024-03-27 09:40:00,13.61,13.61,13.54,13.58,300015.0,12.9059,12.9059,12.8395,12.8775,300015.0
2024-03-27 09:50:00,13.58,13.6,13.56,13.6,394645.0,12.8775,12.8964,12.8585,12.8964,394645.0
2024-03-27 10:00:00,13.6,13.61,13.54,13.57,714703.0,12.8964,12.9059,12.8395,12.868,714703.0
2024-03-27 10:10:00,13.57,13.58,13.53,13.56,767056.0,12.868,12.8775,12.83,12.8585,767056.0
2024-03-27 10:20:00,13.56,13.56,13.51,13.53,517220.0,12.8585,12.8585,12.8111,12.83,517220.0
2024-03-27 10:30:00,13.53,13.55,13.51,13.52,247604.0,12.83,12.849,12.8111,12.8206,247604.0
2024-03-27 10:40:00,13.52,13.53,13.51,13.51,182321.0,12.8206,12.83,12.8111,12.8111,182321.0
2024-03-27 10:50:00,13.52,13.53,13.5,13.52,374194.0,12.8206,12.83,12.8016,12.8206,374194.0
2024-03-27 11:00:00,13.52,13.53,13.5,13.52,282344.0,12.8206,12.83,12.8016,12.8206,282344.0
2024-03-27 11:10:00,13.52,13.54,13.51,13.54,167122.0,12.8206,12.8395,12.8111,12.8395,167122.0
2024-03-27 11:20:00,13.54,13.56,13.53,13.56,117605.0,12.8395,12.8585,12.83,12.8585,117605.0
2024-03-27 11:30:00,13.56,13.57,13.53,13.57,212276.0,12.8585,12.868,12.83,12.868,212276.0
2024-03-27 11:40:00,13.57,13.57,13.55,13.56,130524.0,12.868,12.868,12.849,12.8585,130524.0
2024-03-27 11:50:00,13.56,13.57,13.55,13.57,82727.0,12.8585,12.868,12.849,12.868,82727.0
2024-03-27 12:00:00,13.57,13.57,13.54,13.56,149632.0,12.868,12.868,12.8395,12.8585,149632.0
2024-03-27 12:10:00,13.57,13.58,13.56,13.57,167911.0,12.868,12.8775,12.8585,12.868,167911.0
2024-03-27 12:20:00,13.57,13.61,13.56,13.61,409357.0,12.868,12.9059,12.8585,12.9059,409357.0
2024-03-27 12:30:00,13.61,13.64,13.6,13.63,224719.0,12.9059,12.9344,12.8964,12.9249,224719.0
2024-03-27 12:40:00,13.63,13.65,13.63,13.65,161014.0,12.9249,12.9438,12.9249,12.9438,161014.0
2024-03-27 12:50:00,13.65,13.66,13.64,13.65,108667.0,12.9438,12.9533,12.9344,12.9438,108667.0
2024-03-27 13:00:00,13.65,13.66,13.62,13.63,225589.0,12.9438,12.9533,12.9154,12.9249,225589.0
2024-03-27 13:10:00,13.63,13.64,13.61,13.62,119053.0,12.9249,12.9344,12.9059,12.9154,119053.0
2024-03-27 13:20:00,13.62,13.62,13.6,13.61,142529.0,12.9154,12.9154,12.8964,12.9059,142529.0
2024-03-27 13:30:00,13.61,13.62,13.59,13.6,132654.0,12.9059,12.9154,12.8869,12.8964,132654.0
2024-03-27 13:40:00,13.6,13.6,13.58,13.6,74472.0,12.8964,12.8964,12.8775,12.8964,74472.0
2024-03-27 13:50:00,13.6,13.6,13.58,13.59,115196.0,12.8964,12.8964,12.8775,12.8869,115196.0
2024-03-27 14:00:00,13.59,13.6,13.58,13.59,159472.0,12.8869,12.8964,12.8775,12.8869,159472.0
2024-03-27 14:10:00,13.6,13.6,13.57,13.58,147723.0,12.8964,12.8964,12.868,12.8775,147723.0
2024-03-27 14:20:00,13.58,13.59,13.57,13.59,133050.0,12.8775,12.8869,12.868,12.8869,133050.0
2024-03-27 14:30:00,13.59,13.6,13.57,13.59,189259.0,12.8869,12.8964,12.868,12.8869,189259.0
2024-03-27 14:40:00,13.59,13.6,13.58,13.6,118996.0,12.8869,12.8964,12.8775,12.8964,118996.0
2024-03-27 14:50:00,13.6,13.61,13.59,13.6,129222.0,12.8964,12.9059,12.8869,12.8964,129222.0
2024-03-27 15:00:00,13.6,13.61,13.58,13.61,197135.0,12.8964,12.9059,12.8775,12.9059,197135.0
2024-03-27 15:10:00,13.61,13.62,13.6,13.61,137407.0,12.9059,12.9154,12.8964,12.9059,137407.0
2024-03-27 15:20:00,13.61,13.65,13.6,13.65,885207.0,12.9059,12.9438,12.8964,12.9438,885207.0
2024-03-27 15:30:00,13.65,13.72,13.64,13.71,405825.0,12.9438,13.0102,12.9344,13.0007,405825.0
2024-03-27 15:40:00,13.71,13.75,13.71,13.75,825302.0,13.0007,13.0387,13.0007,13.0387,825302.0
2024-03-27 15:50:00,13.75,13.8,13.74,13.8,931153.0,13.0387,13.0861,13.0292,13.0861,931153.0
2024-03-28 09:30:00,13.79,13.89,13.79,13.88,522500.0,13.0766,13.1714,13.0766,13.1619,522500.0
2024-03-28 09:40:00,13.88,13.89,13.81,13.82,313360.0,13.1619,13.1714,13.0956,13.105,313360.0
2024-03-28 09:50:00,13.81,13.82,13.78,13.8,145258.0,13.0956,13.105,13.0671,13.0861,145258.0
2024-03-28 10:00:00,13.8,13.84,13.78,13.84,270800.0,13.0861,13.124,13.0671,13.124,270800.0
2024-03-28 10:10:00,13.84,13.88,13.82,13.86,491683.0,13.124,13.1619,13.105,13.143,491683.0
2024-03-28 10:20:00,13.86,13.87,13.82,13.83,569885.0,13.143,13.1525,13.105,13.1145,569885.0
2024-03-28 10:30:00,13.83,13.87,13.82,13.86,917291.0,13.1145,13.1525,13.105,13.143,917291.0
2024-03-28 10:40:00,13.85,13.87,13.83,13.84,276456.0,13.1335,13.1525,13.1145,13.124,276456.0
2024-03-28 10:50:00,13.84,13.87,13.83,13.86,218000.0,13.124,13.1525,13.1145,13.143,218000.0
2024-03-28 11:00:00,13.86,13.86,13.83,13.85,284150.0,13.143,13.143,13.1145,13.1335,284150.0
2024-03-28 11:10:00,13.85,13.86,13.83,13.85,294033.0,13.1335,13.143,13.1145,13.1335,294033.0
2024-03-28 11:20:00,13.85,13.87,13.84,13.87,166440.0,13.1335,13.1525,13.124,13.1525,166440.0
2024-03-28 11:30:00,13.87,13.9,13.85,13.9,401654.0,13.1525,13.1809,13.1335,13.1809,401654.0
2024-03-28 11:40:00,13.9,13.91,13.88,13.91,351481.0,13.1809,13.1904,13.1619,13.1904,351481.0
2024-03-28 11:50:00,13.9,13.92,13.88,13.89,672235.0,13.1809,13.1999,13.1619,13.1714,672235.0
2024-03-28 12:00:00,13.89,13.9,13.88,13.88,267331.0,13.1714,13.1809,13.1619,13.1619,267331.0
2024-03-28 12:10:00,13.88,13.9,13.87,13.88,146337.0,13.1619,13.1809,13.1525,13.1619,146337.0
2024-03-28 12:20:00,13.88,13.89,13.86,13.87,160599.0,13.1619,13.1714,13.143,13.1525,160599.0
2024-03-28 12:30:00,13.87,13.87,13.84,13.86,173300.0,13.1525,13.1525,13.124,13.143,173300.0
2024-03-28 12:40:00,13.86,13.86,13.84,13.84,142727.0,13.143,13.143,13.124,13.124,142727.0
2024-03-28 12:50:00,13.84,13.87,13.84,13.86,176296.0,13.124,13.1525,13.124,13.143,176296.0
2024-03-28 13:00:00,13.86,13.86,13.84,13.86,226218.0,13.143,13.143,13.124,13.143,226218.0
2024-03-28 13:10:00,13.86,13.87,13.85,13.86,132703.0,13.143,13.1525,13.1335,13.143,132703.0
2024-03-28 13:20:00,13.86,13.87,13.84,13.87,133557.0,13.143,13.1525,13.124,13.1525,133557.0
2024-03-28 13:30:00,13.87,13.89,13.86,13.88,191167.0,13.1525,13.1714,13.143,13.1619,191167.0
2024-03-28 13:40:00,13.88,13.91,13.87,13.9,244988.0,13.1619,13.1904,13.1525,13.1809,244988.0
2024-03-28 13:50:00,13.9,13.93,13.89,13.93,354082.0,13.1809,13.2094,13.1714,13.2094,354082.0
2024-03-28 14:00:00,13.93,13.94,13.92,13.94,398023.0,13.2094,13.2188,13.1999,13.2188,398023.0
2024-03-28 14:10:00,13.94,13.95,13.92,13.92,154182.0,13.2188,13.2283,13.1999,13.1999,154182.0
2024-03-28 14:20:00,13.92,13.94,13.91,13.93,165110.0,13.1999,13.2188,13.1904,13.2094,165110.0
2024-03-28 14:30:00,13.93,13.93,13.91,13.93,130298.0,13.2094,13.2094,13.1904,13.2094,130298.0
2024-03-28 14:40:00,13.93,13.93,13.91,13.92,148756.0,13.2094,13.2094,13.1904,13.1999,148756.0
2024-03-28 14:50:00,13.92,13.95,13.91,13.95,167859.0,13.1999,13.2283,13.1904,13.2283,167859.0
2024-03-28 15:00:00,13.95,13.95,13.92,13.94,360954.0,13.2283,13.2283,13.1999,13.2188,360954.0
2024-03-28 15:10:00,13.94,13.95,13.92,13.94,286559.0,13.2188,13.2283,13.1999,13.2188,286559.0
2024-03-28 15:20:00,13.94,13.95,13.93,13.95,281340.0,13.2188,13.2283,13.2094,13.2283,281340.0
2024-03-28 15:30:00,13.95,13.95,13.93,13.93,249349.0,13.2283,13.2283,13.2094,13.2094,249349.0
2024-03-28 15:40:00,13.94,13.95,13.92,13.94,393726.0,13.2188,13.2283,13.1999,13.2188,393726.0
2024-03-28 15:50:00,13.93,13.97,13.92,13.95,1362654.0,13.2094,13.2473,13.1999,13.2283,1362654.0
2024-04-01 09:30:00,13.98,13.98,13.78,13.82,640593.0,13.2568,13.2568,13.0671,13.105,640593.0
2024-04-01 09:40:00,13.82,13.9,13.8,13.87,393663.0,13.105,13.1809,13.0861,13.1525,393663.0
2024-04-01 09:50:00,13.87,13.88,13.84,13.85,348418.0,13.1525,13.1619,13.124,13.1335,348418.0
2024-04-01 10:00:00,13.85,13.86,13.78,13.79,368353.0,13.1335,13.143,13.0671,13.0766,368353.0
2024-04-01 10:10:00,13.78,13.82,13.75,13.76,308775.0,13.0671,13.105,13.0387,13.0482,308775.0
2024-04-01 10:20:00,13.77,13.8,13.76,13.78,375681.0,13.0576,13.0861,13.0482,13.0671,375681.0
2024-04-01 10:30:00,13.78,13.82,13.77,13.81,825703.0,13.0671,13.105,13.0576,13.0956,825703.0
2024-04-01 10:40:00,13.81,13.83,13.76,13.79,388791.0,13.0956,13.1145,13.0482,13.0766,388791.0
2024-04-01 10:50:00,13.8,13.84,13.79,13.84,282371.0,13.0861,13.124,13.0766,13.124,282371.0
2024-04-01 11:00:00,13.84,13.87,13.83,13.86,555700.0,13.124,13.1525,13.1145,13.143,555700.0
2024-04-01 11:10:00,13.86,13.87,13.82,13.83,456569.0,13.143,13.1525,13.105,13.1145,456569.0
2024-04-01 11:20:00,13.82,13.82,13.79,13.81,423387.0,13.105,13.105,13.0766,13.0956,423387.0
2024-04-01 11:30:00,13.81,13.82,13.77,13.79,335246.0,13.0956,13.105,13.0576,13.0766,335246.0
2024-04-01 11:40:00,13.79,13.79,13.77,13.79,180738.0,13.0766,13.0766,13.0576,13.0766,180738.0
2024-04-01 11:50:00,13.79,13.79,13.75,13.76,394724.0,13.0766,13.0766,13.0387,13.0482,394724.0
2024-04-01 12:00:00,13.76,13.78,13.75,13.78,194391.0,13.0482,13.0671,13.0387,13.0671,194391.0
2024-04-01 12:10:00,13.78,13.8,13.76,13.77,215870.0,13.0671,13.0861,13.0482,13.0576,215870.0
2024-04-01 12:20:00,13.77,13.81,13.76,13.79,169696.0,13.0576,13.0956,13.0482,13.0766,169696.0
2024-04-01 12:30:00,13.79,13.8,13.76,13.78,204674.0,13.0766,13.0861,13.0482,13.0671,204674.0
2024-04-01 12:40:00,13.78,13.78,13.74,13.76,180595.0,13.0671,13.0671,13.0292,13.0482,180595.0
2024-04-01 12:50:00,13.76,13.76,13.73,13.75,126809.0,13.0482,13.0482,13.0197,13.0387,126809.0
2024-04-01 13:00:00,13.75,13.75,13.73,13.75,163213.0,13.0387,13.0387,13.0197,13.0387,163213.0
2024-04-01 13:10:00,13.75,13.75,13.71,13.71,167027.0,13.0387,13.0387,13.0007,13.0007,167027.0
2024-04-01 13:20:00,13.71,13.72,13.7,13.71,335526.0,13.0007,13.0102,12.9913,13.0007,335526.0
2024-04-01 13:30:00,13.71,13.74,13.71,13.74,208684.0,13.0007,13.0292,13.0007,13.0292,208684.0
2024-04-01 13:40:00,13.74,13.75,13.73,13.74,147963.0,13.0292,13.0387,13.0197,13.0292,147963.0
2024-04-01 13:50:00,13.74,13.76,13.73,13.75,588055.0,13.0292,13.0482,13.0197,13.0387,588055.0
2024-04-01 14:00:00,13.75,13.77,13.74,13.77,154885.0,13.0387,13.0576,13.0292,13.0576,154885.0
2024-04-01 14:10:00,13.77,13.79,13.76,13.79,98497.0,13.0576,13.0766,13.0482,13.0766,98497.0
2024-04-01 14:20:00,13.79,13.79,13.74,13.75,339803.0,13.0766,13.0766,13.0292,13.0387,339803.0
2024-04-01 14:30:00,13.75,13.76,13.74,13.75,115508.0,13.0387,13.0482,13.0292,13.0387,115508.0
2024-04-01 14:40:00,13.75,13.75,13.73,13.74,118980.0,13.0387,13.0387,13.0197,13.0292,118980.0
2024-04-01 14:50:00,13.74,13.74,13.73,13.74,96517.0,13.0292,13.0292,13.0197,13.0292,96517.0
2024-04-01 15:00:00,13.74,13.75,13.73,13.74,143614.0,13.0292,13.0387,13.0197,13.0292,143614.0
2024-04-01 15:10:00,13.74,13.74,13.71,13.71,123551.0,13.0292,13.0292,13.0007,13.0007,123551.0
2024-04-01 15:20:00,13.71,13.72,13.7,13.71,256041.0,13.0007,13.0102,12.9913,13.0007,256041.0
2024-04-01 15:30:00,13.71,13.74,13.71,13.74,566083.0,13.0007,13.0292,13.0007,13.0292,566083.0
2024-04-01 15:40:00,13.74,13.75,13.73,13.74,379956.0,13.0292,13.0387,13.0197,13.0292,379956.0
2024-04-01 15:50:00,13.74,13.74,13.71,13.71,944051.0,13.0292,13.0292,13.0007,13.0007,944051.0
2024-04-02 09:30:00,13.69,13.7,13.54,13.62,567326.0,12.9818,12.9913,12.8395,12.9154,567326.0
2024-04-02 09:40:00,13.62,13.65,13.6,13.64,540251.0,12.9154,12.9438,12.8964,12.9344,540251.0
2024-04-02 09:50:00,13.65,13.67,13.59,13.67,695642.0,12.9438,12.9628,12.8869,12.9628,695642.0
2024-04-02 10:00:00,13.68,13.72,13.65,13.69,544976.0,12.9723,13.0102,12.9438,12.9818,544976.0
2024-04-02 10:10:00,13.7,13.7,13.65,13.68,374479.0,12.9913,12.9913,12.9438,12.9723,374479.0
2024-04-02 10:20:00,13.68,13.69,13.64,13.66,315732.0,12.9723,12.9818,12.9344,12.9533,315732.0
2024-04-02 10:30:00,13.65,13.68,13.65,13.66,563611.0,12.9438,12.9723,12.9438,12.9533,563611.0
2024-04-02 10:40:00,13.66,13.69,13.65,13.69,508599.0,12.9533,12.9818,12.9438,12.9818,508599.0
2024-04-02 10:50:00,13.69,13.71,13.67,13.7,901257.0,12.9818,13.0007,12.9628,12.9913,901257.0
2024-04-02 11:00:00,13.7,13.7,13.68,13.69,269100.0,12.9913,12.9913,12.9723,12.9818,269100.0
2024-04-02 11:10:00,13.69,13.7,13.68,13.68,385716.0,12.9818,12.9913,12.9723,12.9723,385716.0
2024-04-02 11:20:00,13.68,13.69,13.64,13.65,352209.0,12.9723,12.9818,12.9344,12.9438,352209.0
2024-04-02 11:30:00,13.64,13.67,13.62,13.63,753697.0,12.9344,12.9628,12.9154,12.9249,753697.0
2024-04-02 11:40:00,13.63,13.65,13.62,13.64,723098.0,12.9249,12.9438,12.9154,12.9344,723098.0
2024-04-02 11:50:00,13.63,13.68,13.63,13.66,890236.0,12.9249,12.9723,12.9249,12.9533,890236.0
2024-04-02 12:00:00,13.67,13.68,13.65,13.67,267445.0,12.9628,12.9723,12.9438,12.9628,267445.0
2024-04-02 12:10:00,13.67,13.67,13.65,13.67,122546.0,12.9628,12.9628,12.9438,12.9628,122546.0
2024-04-02 12:20:00,13.67,13.68,13.66,13.67,167929.0,12.9628,12.9723,12.9533,12.9628,167929.0
2024-04-02 12:30:00,13.68,13.68,13.66,13.67,154917.0,12.9723,12.9723,12.9533,12.9628,154917.0
2024-04-02 12:40:00,13.67,13.67,13.65,13.67,189840.0,12.9628,12.9628,12.9438,12.9628,189840.0
2024-04-02 12:50:00,13.67,13.67,13.65,13.66,235345.0,12.9628,12.9628,12.9438,12.9533,235345.0
2024-04-02 13:00:00,13.66,13.67,13.64,13.67,248575.0,12.9533,12.9628,12.9344,12.9628,248575.0
2024-04-02 13:10:00,13.67,13.67,13.64,13.65,142705.0,12.9628,12.9628,12.9344,12.9438,142705.0
2024-04-02 13:20:00,13.65,13.66,13.62,13.63,395834.0,12.9438,12.9533,12.9154,12.9249,395834.0
2024-04-02 13:30:00,13.63,13.64,13.61,13.62,320299.0,12.9249,12.9344,12.9059,12.9154,320299.0
2024-04-02 13:40:00,13.62,13.62,13.6,13.61,177551.0,12.9154,12.9154,12.8964,12.9059,177551.0
2024-04-02 13:50:00,13.62,13.63,13.61,13.62,156582.0,12.9154,12.9249,12.9059,12.9154,156582.0
2024-04-02 14:00:00,13.62,13.62,13.61,13.62,81892.0,12.9154,12.9154,12.9059,12.9154,81892.0
2024-04-02 14:10:00,13.62,13.62,13.6,13.61,211692.0,12.9154,12.9154,12.8964,12.9059,211692.0
2024-04-02 14:20:00,13.61,13.62,13.6,13.61,354895.0,12.9059,12.9154,12.8964,12.9059,354895.0
2024-04-02 14:30:00,13.6,13.61,13.58,13.6,390605.0,12.8964,12.9059,12.8775,12.8964,390605.0
2024-04-02 14:40:00,13.6,13.62,13.59,13.61,334047.0,12.8964,12.9154,12.8869,12.9059,334047.0
2024-04-02 14:50:00,13.61,13.61,13.58,13.59,107431.0,12.9059,12.9059,12.8775,12.8869,107431.0
2024-04-02 15:00:00,13.59,13.61,13.58,13.61,212466.0,12.8869,12.9059,12.8775,12.9059,212466.0
2024-04-02 15:10:00,13.61,13.61,13.58,13.59,226912.0,12.9059,12.9059,12.8775,12.8869,226912.0
2024-04-02 15:20:00,13.59,13.61,13.58,13.61,328782.0,12.8869,12.9059,12.8775,12.9059,328782.0
2024-04-02 15:30:00,13.61,13.63,13.59,13.62,349938.0,12.9059,12.9249,12.8869,12.9154,349938.0
2024-04-02 15:40:00,13.62,13.62,13.59,13.61,331401.0,12.9154,12.9154,12.8869,12.9059,331401.0
2024-04-02 15:50:00,13.61,13.61,13.59,13.61,702955.0,12.9059,12.9059,12.8869,12.9059,702955.0
2024-04-03 09:30:00,13.61,13.86,13.6,13.84,677380.0,12.9059,13.143,12.8964,13.124,677380.0
2024-04-03 09:40:00,13.84,13.84,13.74,13.75,708760.0,13.124,13.124,13.0292,13.0387,708760.0
2024-04-03 09:50:00,13.75,13.79,13.72,13.73,565395.0,13.0387,13.0766,13.0102,13.0197,565395.0
2024-04-03 10:00:00,13.73,13.76,13.7,13.7,376424.0,13.0197,13.0482,12.9913,12.9913,376424.0
2024-04-03 10:10:00,13.7,13.73,13.67,13.7,276798.0,12.9913,13.0197,12.9628,12.9913,276798.0
2024-04-03 10:20:00,13.69,13.7,13.65,13.7,310336.0,12.9818,12.9913,12.9438,12.9913,310336.0
2024-04-03 10:30:00,13.7,13.71,13.67,13.68,316257.0,12.9913,13.0007,12.9628,12.9723,316257.0
2024-04-03 10:40:00,13.68,13.7,13.67,13.69,240561.0,12.9723,12.9913,12.9628,12.9818,240561.0
2024-04-03 10:50:00,13.69,13.69,13.64,13.65,161041.0,12.9818,12.9818,12.9344,12.9438,161041.0
2024-04-03 11:00:00,13.65,13.67,13.63,13.67,446377.0,12.9438,12.9628,12.9249,12.9628,446377.0
2024-04-03 11:10:00,13.67,13.67,13.61,13.62,300844.0,12.9628,12.9628,12.9059,12.9154,300844.0
2024-04-03 11:20:00,13.62,13.64,13.61,13.62,230146.0,12.9154,12.9344,12.9059,12.9154,230146.0
2024-04-03 11:30:00,13.62,13.63,13.59,13.6,196794.0,12.9154,12.9249,12.8869,12.8964,196794.0
2024-04-03 11:40:00,13.61,13.62,13.6,13.6,173763.0,12.9059,12.9154,12.8964,12.8964,173763.0
2024-04-03 11:50:00,13.6,13.63,13.6,13.62,230638.0,12.8964,12.9249,12.8964,12.9154,230638.0
2024-04-03 12:00:00,13.62,13.64,13.61,13.63,162433.0,12.9154,12.9344,12.9059,12.9249,162433.0
2024-04-03 12:10:00,13.63,13.65,13.61,13.65,225622.0,12.9249,12.9438,12.9059,12.9438,225622.0
2024-04-03 12:20:00,13.65,13.67,13.63,13.67,151580.0,12.9438,12.9628,12.9249,12.9628,151580.0
2024-04-03 12:30:00,13.66,13.68,13.64,13.64,173988.0,12.9533,12.9723,12.9344,12.9344,173988.0
2024-04-03 12:40:00,13.64,13.67,13.64,13.65,93956.0,12.9344,12.9628,12.9344,12.9438,93956.0
2024-04-03 12:50:00,13.65,13.67,13.65,13.65,164579.0,12.9438,12.9628,12.9438,12.9438,164579.0
2024-04-03 13:00:00,13.66,13.67,13.64,13.64,102044.0,12.9533,12.9628,12.9344,12.9344,102044.0
2024-04-03 13:10:00,13.65,13.66,13.63,13.65,187003.0,12.9438,12.9533,12.9249,12.9438,187003.0
2024-04-03 13:20:00,13.65,13.67,13.64,13.67,159931.0,12.9438,12.9628,12.9344,12.9628,159931.0
2024-04-03 13:30:00,13.67,13.67,13.65,13.66,86205.0,12.9628,12.9628,12.9438,12.9533,86205.0
2024-04-03 13:40:00,13.66,13.67,13.65,13.67,95019.0,12.9533,12.9628,12.9438,12.9628,95019.0
2024-04-03 13:50:00,13.66,13.67,13.64,13.66,137342.0,12.9533,12.9628,12.9344,12.9533,137342.0
2024-04-03 14:00:00,13.66,13.66,13.64,13.64,134207.0,12.9533,12.9533,12.9344,12.9344,134207.0
2024-04-03 14:10:00,13.64,13.65,13.62,13.63,115547.0,12.9344,12.9438,12.9154,12.9249,115547.0
2024-04-03 14:20:00,13.63,13.64,13.62,13.63,106959.0,12.9249,12.9344,12.9154,12.9249,106959.0
2024-04-03 14:30:00,13.63,13.64,13.61,13.63,196157.0,12.9249,12.9344,12.9059,12.9249,196157.0
2024-04-03 14:40:00,13.63,13.64,13.62,13.63,128893.0,12.9249,12.9344,12.9154,12.9249,128893.0
2024-04-03 14:50:00,13.64,13.65,13.63,13.64,151695.0,12.9344,12.9438,12.9249,12.9344,151695.0
2024-04-03 15:00:00,13.64,13.64,13.63,13.63,103357.0,12.9344,12.9344,12.9249,12.9249,103357.0
2024-04-03 15:10:00,13.63,13.64,13.56,13.57,371755.0,12.9249,12.9344,12.8585,12.868,371755.0
2024-04-03 15:20:00,13.56,13.59,13.55,13.58,310521.0,12.8585,12.8869,12.849,12.8775,310521.0
2024-04-03 15:30:00,13.58,13.62,13.58,13.61,364712.0,12.8775,12.9154,12.8775,12.9059,364712.0
2024-04-03 15:40:00,13.61,13.65,13.6,13.65,1061721.0,12.9059,12.9438,12.8964,12.9438,1061721.0
2024-04-03 15:50:00,13.65,13.65,13.6,13.62,1485504.0,12.9438,12.9438,12.8964,12.9154,1485504.0
2024-04-04 09:30:00,13.8,13.92,13.77,13.87,824971.0,13.0861,13.1999,13.0576,13.1525,824971.0
2024-04-04 09:40:00,13.87,13.93,13.86,13.93,339870.0,13.1525,13.2094,13.143,13.2094,339870.0
2024-04-04 09:50:00,13.93,13.94,13.88,13.89,461726.0,13.2094,13.2188,13.1619,13.1714,461726.0
2024-04-04 10:00:00,13.89,13.91,13.88,13.9,175350.0,13.1714,13.1904,13.1619,13.1809,175350.0
2024-04-04 10:10:00,13.89,13.92,13.88,13.9,309117.0,13.1714,13.1999,13.1619,13.1809,309117.0
2024-04-04 10:20:00,13.9,13.93,13.88,13.9,660924.0,13.1809,13.2094,13.1619,13.1809,660924.0
2024-04-04 10:30:00,13.9,13.9,13.86,13.88,454801.0,13.1809,13.1809,13.143,13.1619,454801.0
2024-04-04 10:40:00,13.87,13.87,13.82,13.83,292535.0,13.1525,13.1525,13.105,13.1145,292535.0
2024-04-04 10:50:00,13.83,13.84,13.81,13.82,433451.0,13.1145,13.124,13.0956,13.105,433451.0
2024-04-04 11:00:00,13.81,13.82,13.78,13.79,325984.0,13.0956,13.105,13.0671,13.0766,325984.0
2024-04-04 11:10:00,13.79,13.8,13.76,13.76,260340.0,13.0766,13.0861,13.0482,13.0482,260340.0
2024-04-04 11:20:00,13.76,13.78,13.75,13.77,224248.0,13.0482,13.0671,13.0387,13.0576,224248.0
2024-04-04 11:30:00,13.77,13.78,13.76,13.77,176088.0,13.0576,13.0671,13.0482,13.0576,176088.0
2024-04-04 11:40:00,13.77,13.78,13.76,13.78,234192.0,13.0576,13.0671,13.0482,13.0671,234192.0
2024-04-04 11:50:00,13.78,13.79,13.77,13.78,99608.0,13.0671,13.0766,13.0576,13.0671,99608.0
2024-04-04 12:00:00,13.78,13.8,13.77,13.79,118630.0,13.0671,13.0861,13.0576,13.0766,118630.0
2024-04-04 12:10:00,13.79,13.79,13.76,13.77,119179.0,13.0766,13.0766,13.0482,13.0576,119179.0
2024-04-04 12:20:00,13.77,13.81,13.77,13.78,309255.0,13.0576,13.0956,13.0576,13.0671,309255.0
2024-04-04 12:30:00,13.78,13.8,13.77,13.79,111014.0,13.0671,13.0861,13.0576,13.0766,111014.0
2024-04-04 12:40:00,13.78,13.79,13.78,13.79,43095.0,13.0671,13.0766,13.0671,13.0766,43095.0
2024-04-04 12:50:00,13.79,13.79,13.77,13.78,86645.0,13.0766,13.0766,13.0576,13.0671,86645.0
2024-04-04 13:00:00,13.78,13.78,13.75,13.77,89379.0,13.0671,13.0671,13.0387,13.0576,89379.0
2024-04-04 13:10:00,13.77,13.78,13.76,13.78,49661.0,13.0576,13.0671,13.0482,13.0671,49661.0
2024-04-04 13:20:00,13.78,13.78,13.76,13.77,123759.0,13.0671,13.0671,13.0482,13.0576,123759.0
2024-04-04 13:30:00,13.76,13.77,13.75,13.76,123997.0,13.0482,13.0576,13.0387,13.0482,123997.0
2024-04-04 13:40:00,13.76,13.76,13.74,13.75,107094.0,13.0482,13.0482,13.0292,13.0387,107094.0
2024-04-04 13:50:00,13.75,13.76,13.73,13.74,90095.0,13.0387,13.0482,13.0197,13.0292,90095.0
2024-04-04 14:00:00,13.73,13.73,13.68,13.68,195463.0,13.0197,13.0197,12.9723,12.9723,195463.0
2024-04-04 14:10:00,13.69,13.69,13.63,13.63,169015.0,12.9818,12.9818,12.9249,12.9249,169015.0
2024-04-04 14:20:00,13.63,13.67,13.6,13.6,321343.0,12.9249,12.9628,12.8964,12.8964,321343.0
2024-04-04 14:30:00,13.6,13.63,13.56,13.61,639946.0,12.8964,12.9249,12.8585,12.9059,639946.0
2024-04-04 14:40:00,13.61,13.61,13.55,13.58,458219.0,12.9059,12.9059,12.849,12.8775,458219.0
2024-04-04 14:50:00,13.59,13.59,13.53,13.54,184732.0,12.8869,12.8869,12.83,12.8395,184732.0
2024-04-04 15:00:00,13.54,13.58,13.5,13.58,578357.0,12.8395,12.8775,12.8016,12.8775,578357.0
2024-04-04 15:10:00,13.57,13.58,13.53,13.55,316278.0,12.868,12.8775,12.83,12.849,316278.0
2024-04-04 15:20:00,13.55,13.58,13.53,13.54,401411.0,12.849,12.8775,12.83,12.8395,401411.0
2024-04-04 15:30:00,13.53,13.55,13.5,13.51,290060.0,12.83,12.849,12.8016,12.8111,290060.0
2024-04-04 15:40:00,13.5,13.52,13.48,13.52,605319.0,12.8016,12.8206,12.7826,12.8206,605319.0
2024-04-04 15:50:00,13.52,13.55,13.51,13.53,1041681.0,12.8206,12.849,12.8111,12.83,1041681.0
2024-04-05 09:30:00,13.45,13.58,13.42,13.43,694242.0,12.7542,12.8775,12.7257,12.7352,694242.0
2024-04-05 09:40:00,13.42,13.46,13.4,13.42,293741.0,12.7257,12.7637,12.7068,12.7257,293741.0
2024-04-05 09:50:00,13.42,13.48,13.41,13.46,403404.0,12.7257,12.7826,12.7163,12.7637,403404.0
2024-04-05 10:00:00,13.46,13.48,13.4,13.45,527587.0,12.7637,12.7826,12.7068,12.7542,527587.0
2024-04-05 10:10:00,13.45,13.47,13.43,13.46,466789.0,12.7542,12.7732,12.7352,12.7637,466789.0
2024-04-05 10:20:00,13.46,13.47,13.42,13.45,226311.0,12.7637,12.7732,12.7257,12.7542,226311.0
2024-04-05 10:30:00,13.45,13.47,13.43,13.46,310332.0,12.7542,12.7732,12.7352,12.7637,310332.0
2024-04-05 10:40:00,13.46,13.49,13.45,13.49,227208.0,12.7637,12.7921,12.7542,12.7921,227208.0
2024-04-05 10:50:00,13.49,13.53,13.48,13.52,302603.0,12.7921,12.83,12.7826,12.8206,302603.0
2024-04-05 11:00:00,13.52,13.52,13.47,13.51,237707.0,12.8206,12.8206,12.7732,12.8111,237707.0
2024-04-05 11:10:00,13.51,13.51,13.47,13.48,174038.0,12.8111,12.8111,12.7732,12.7826,174038.0
2024-04-05 11:20:00,13.48,13.51,13.47,13.51,106261.0,12.7826,12.8111,12.7732,12.8111,106261.0
2024-04-05 11:30:00,13.51,13.52,13.49,13.52,115205.0,12.8111,12.8206,12.7921,12.8206,115205.0
2024-04-05 11:40:00,13.52,13.54,13.51,13.54,157118.0,12.8206,12.8395,12.8111,12.8395,157118.0
2024-04-05 11:50:00,13.54,13.56,13.53,13.55,163526.0,12.8395,12.8585,12.83,12.849,163526.0
2024-04-05 12:00:00,13.55,13.56,13.53,13.55,491480.0,12.849,12.8585,12.83,12.849,491480.0
2024-04-05 12:10:00,13.55,13.61,13.55,13.61,667136.0,12.849,12.9059,12.849,12.9059,667136.0
2024-04-05 12:20:00,13.61,13.61,13.59,13.61,249301.0,12.9059,12.9059,12.8869,12.9059,249301.0
2024-04-05 12:30:00,13.6,13.61,13.58,13.59,166760.0,12.8964,12.9059,12.8775,12.8869,166760.0
2024-04-05 12:40:00,13.59,13.62,13.58,13.61,803137.0,12.8869,12.9154,12.8775,12.9059,803137.0
2024-04-05 12:50:00,13.61,13.63,13.6,13.63,238910.0,12.9059,12.9249,12.8964,12.9249,238910.0
2024-04-05 13:00:00,13.63,13.63,13.58,13.58,185949.0,12.9249,12.9249,12.8775,12.8775,185949.0
2024-04-05 13:10:00,13.59,13.59,13.54,13.56,379405.0,12.8869,12.8869,12.8395,12.8585,379405.0
2024-04-05 13:20:00,13.56,13.58,13.55,13.58,136351.0,12.8585,12.8775,12.849,12.8775,136351.0
2024-04-05 13:30:00,13.58,13.59,13.56,13.57,144085.0,12.8775,12.8869,12.8585,12.868,144085.0
2024-04-05 13:40:00,13.57,13.57,13.54,13.56,206974.0,12.868,12.868,12.8395,12.8585,206974.0
2024-04-05 13:50:00,13.55,13.56,13.53,13.55,218126.0,12.849,12.8585,12.83,12.849,218126.0
2024-04-05 14:00:00,13.54,13.59,13.52,13.59,733208.0,12.8395,12.8869,12.8206,12.8869,733208.0
2024-04-05 14:10:00,13.59,13.59,13.57,13.58,174936.0,12.8869,12.8869,12.868,12.8775,174936.0
2024-04-05 14:20:00,13.58,13.59,13.54,13.54,244829.0,12.8775,12.8869,12.8395,12.8395,244829.0
2024-04-05 14:30:00,13.55,13.57,13.54,13.57,176135.0,12.849,12.868,12.8395,12.868,176135.0
2024-04-05 14:40:00,13.57,13.57,13.53,13.54,140311.0,12.868,12.868,12.83,12.8395,140311.0
2024-04-05 14:50:00,13.54,13.56,13.53,13.56,310667.0,12.8395,12.8585,12.83,12.8585,310667.0
2024-04-05 15:00:00,13.56,13.58,13.55,13.57,214705.0,12.8585,12.8775,12.849,12.868,214705.0
2024-04-05 15:10:00,13.56,13.57,13.55,13.56,140533.0,12.8585,12.868,12.849,12.8585,140533.0
2024-04-05 15:20:00,13.57,13.57,13.55,13.57,186218.0,12.868,12.868,12.849,12.868,186218.0
2024-04-05 15:30:00,13.56,13.59,13.56,13.58,430196.0,12.8585,12.8869,12.8585,12.8775,430196.0
2024-04-05 15:40:00,13.58,13.59,13.56,13.59,382361.0,12.8775,12.8869,12.8585,12.8869,382361.0
2024-04-05 15:50:00,13.59,13.61,13.58,13.59,979948.0,12.8869,12.9059,12.8775,12.8869,979948.0
2024-04-08 09:30:00,13.96,14.03,13.83,13.94,1795032.0,13.2378,13.3042,13.1145,13.2188,1795032.0
2024-04-08 09:40:00,13.95,14.04,13.92,13.97,705217.0,13.2283,13.3137,13.1999,13.2473,705217.0
2024-04-08 09:50:00,13.97,14.0,13.93,13.95,458760.0,13.2473,13.2757,13.2094,13.2283,458760.0
2024-04-08 10:00:00,13.95,13.99,13.93,13.94,952108.0,13.2283,13.2663,13.2094,13.2188,952108.0
2024-04-08 10:10:00,13.93,13.94,13.86,13.91,1605547.0,13.2094,13.2188,13.143,13.1904,1605547.0
2024-04-08 10:20:00,13.92,13.93,13.89,13.92,612220.0,13.1999,13.2094,13.1714,13.1999,612220.0
2024-04-08 10:30:00,13.92,13.96,13.9,13.95,1625484.0,13.1999,13.2378,13.1809,13.2283,1625484.0
2024-04-08 10:40:00,13.95,13.95,13.91,13.93,1047702.0,13.2283,13.2283,13.1904,13.2094,1047702.0
2024-04-08 10:50:00,13.93,13.94,13.9,13.9,608843.0,13.2094,13.2188,13.1809,13.1809,608843.0
2024-04-08 11:00:00,13.91,13.95,13.9,13.95,351403.0,13.1904,13.2283,13.1809,13.2283,351403.0
2024-04-08 11:10:00,13.95,13.95,13.94,13.95,87934.0,13.2283,13.2283,13.2188,13.2283,87934.0
2024-04-08 11:20:00,13.95,13.97,13.94,13.96,193954.0,13.2283,13.2473,13.2188,13.2378,193954.0
2024-04-08 11:30:00,13.96,13.97,13.93,13.96,432176.0,13.2378,13.2473,13.2094,13.2378,432176.0
2024-04-08 11:40:00,13.96,13.97,13.94,13.95,119920.0,13.2378,13.2473,13.2188,13.2283,119920.0
2024-04-08 11:50:00,13.95,13.96,13.93,13.95,295589.0,13.2283,13.2378,13.2094,13.2283,295589.0
2024-04-08 12:00:00,13.94,13.96,13.94,13.95,107540.0,13.2188,13.2378,13.2188,13.2283,107540.0
2024-04-08 12:10:00,13.95,13.95,13.92,13.93,173018.0,13.2283,13.2283,13.1999,13.2094,173018.0
2024-04-08 12:20:00,13.93,13.96,13.92,13.96,197390.0,13.2094,13.2378,13.1999,13.2378,197390.0
2024-04-08 12:30:00,13.95,13.98,13.95,13.96,155496.0,13.2283,13.2568,13.2283,13.2378,155496.0
2024-04-08 12:40:00,13.96,13.99,13.95,13.99,289617.0,13.2378,13.2663,13.2283,13.2663,289617.0
2024-04-08 12:50:00,13.99,14.0,13.98,13.99,159319.0,13.2663,13.2757,13.2568,13.2663,159319.0
2024-04-08 13:00:00,13.99,13.99,13.98,13.99,83665.0,13.2663,13.2663,13.2568,13.2663,83665.0
2024-04-08 13:10:00,13.99,13.99,13.98,13.99,66112.0,13.2663,13.2663,13.2568,13.2663,66112.0
2024-04-08 13:20:00,13.98,14.01,13.98,14.0,319479.0,13.2568,13.2852,13.2568,13.2757,319479.0
2024-04-08 13:30:00,14.0,14.01,13.98,14.01,254959.0,13.2757,13.2852,13.2568,13.2852,254959.0
2024-04-08 13:40:00,14.01,14.01,13.98,14.0,219226.0,13.2852,13.2852,13.2568,13.2757,219226.0
2024-04-08 13:50:00,14.0,14.01,13.99,14.01,154364.0,13.2757,13.2852,13.2663,13.2852,154364.0
2024-04-08 14:00:00,14.01,14.02,14.0,14.02,278196.0,13.2852,13.2947,13.2757,13.2947,278196.0
2024-04-08 14:10:00,14.02,14.03,14.01,14.02,171510.0,13.2947,13.3042,13.2852,13.2947,171510.0
2024-04-08 14:20:00,14.03,14.04,14.02,14.03,189214.0,13.3042,13.3137,13.2947,13.3042,189214.0
2024-04-08 14:30:00,14.03,14.04,14.01,14.04,467435.0,13.3042,13.3137,13.2852,13.3137,467435.0
2024-04-08 14:40:00,14.03,14.05,14.03,14.04,127777.0,13.3042,13.3231,13.3042,13.3137,127777.0
2024-04-08 14:50:00,14.04,14.05,14.03,14.04,252180.0,13.3137,13.3231,13.3042,13.3137,252180.0
2024-04-08 15:00:00,14.05,14.06,14.03,14.06,235344.0,13.3231,13.3326,13.3042,13.3326,235344.0
2024-04-08 15:10:00,14.06,14.06,14.04,14.04,121264.0,13.3326,13.3326,13.3137,13.3137,121264.0
2024-04-08 15:20:00,14.04,14.06,14.04,14.04,223086.0,13.3137,13.3326,13.3137,13.3137,223086.0
2024-04-08 15:30:00,14.04,14.05,14.01,14.02,383279.0,13.3137,13.3231,13.2852,13.2947,383279.0
2024-04-08 15:40:00,14.01,14.02,13.99,14.01,297821.0,13.2852,13.2947,13.2663,13.2852,297821.0
2024-04-08 15:50:00,14.01,14.02,14.0,14.01,814243.0,13.2852,13.2947,13.2757,13.2852,814243.0
2024-04-09 09:30:00,14.05,14.07,13.98,13.99,386082.0,13.3231,13.3421,13.2568,13.2663,386082.0
2024-04-09 09:40:00,14.0,14.0,13.89,13.91,300728.0,13.2757,13.2757,13.1714,13.1904,300728.0
2024-04-09 09:50:00,13.92,13.93,13.89,13.91,210521.0,13.1999,13.2094,13.1714,13.1904,210521.0
2024-04-09 10:00:00,13.91,13.95,13.89,13.94,203941.0,13.1904,13.2283,13.1714,13.2188,203941.0
2024-04-09 10:10:00,13.94,13.97,13.92,13.96,213597.0,13.2188,13.2473,13.1999,13.2378,213597.0
2024-04-09 10:20:00,13.96,13.98,13.94,13.95,215653.0,13.2378,13.2568,13.2188,13.2283,215653.0
2024-04-09 10:30:00,13.95,13.95,13.89,13.89,401368.0,13.2283,13.2283,13.1714,13.1714,401368.0
2024-04-09 10:40:00,13.9,13.91,13.86,13.88,357010.0,13.1809,13.1904,13.143,13.1619,357010.0
2024-04-09 10:50:00,13.88,13.9,13.86,13.89,369670.0,13.1619,13.1809,13.143,13.1714,369670.0
2024-04-09 11:00:00,13.88,13.93,13.87,13.92,406428.0,13.1619,13.2094,13.1525,13.1999,406428.0
2024-04-09 11:10:00,13.92,13.94,13.89,13.93,277017.0,13.1999,13.2188,13.1714,13.2094,277017.0
2024-04-09 11:20:00,13.93,13.95,13.92,13.94,247624.0,13.2094,13.2283,13.1999,13.2188,247624.0
2024-04-09 11:30:00,13.94,13.95,13.92,13.95,171039.0,13.2188,13.2283,13.1999,13.2283,171039.0
2024-04-09 11:40:00,13.95,13.98,13.93,13.96,238116.0,13.2283,13.2568,13.2094,13.2378,238116.0
2024-04-09 11:50:00,13.97,13.99,13.96,13.98,381316.0,13.2473,13.2663,13.2378,13.2568,381316.0
2024-04-09 12:00:00,13.97,14.0,13.97,14.0,223852.0,13.2473,13.2757,13.2473,13.2757,223852.0
2024-04-09 12:10:00,14.0,14.01,13.98,13.99,174234.0,13.2757,13.2852,13.2568,13.2663,174234.0
2024-04-09 12:20:00,13.98,14.01,13.98,14.0,182529.0,13.2568,13.2852,13.2568,13.2757,182529.0
2024-04-09 12:30:00,14.0,14.01,13.99,14.0,191431.0,13.2757,13.2852,13.2663,13.2757,191431.0
2024-04-09 12:40:00,14.0,14.01,13.99,14.01,64559.0,13.2757,13.2852,13.2663,13.2852,64559.0
2024-04-09 12:50:00,14.01,14.01,13.98,14.0,183797.0,13.2852,13.2852,13.2568,13.2757,183797.0
2024-04-09 13:00:00,14.0,14.0,13.97,14.0,261610.0,13.2757,13.2757,13.2473,13.2757,261610.0
2024-04-09 13:10:00,14.0,14.0,13.98,13.99,118226.0,13.2757,13.2757,13.2568,13.2663,118226.0
2024-04-09 13:20:00,13.99,14.0,13.98,13.99,127801.0,13.2663,13.2757,13.2568,13.2663,127801.0
2024-04-09 13:30:00,13.99,14.0,13.98,14.0,123854.0,13.2663,13.2757,13.2568,13.2757,123854.0
2024-04-09 13:40:00,14.0,14.0,13.96,13.96,149167.0,13.2757,13.2757,13.2378,13.2378,149167.0
2024-04-09 13:50:00,13.96,13.98,13.96,13.96,167118.0,13.2378,13.2568,13.2378,13.2378,167118.0
2024-04-09 14:00:00,13.96,13.98,13.95,13.98,188070.0,13.2378,13.2568,13.2283,13.2568,188070.0
2024-04-09 14:10:00,13.98,13.99,13.97,13.99,58361.0,13.2568,13.2663,13.2473,13.2663,58361.0
2024-04-09 14:20:00,13.99,14.0,13.98,13.99,259582.0,13.2663,13.2757,13.2568,13.2663,259582.0
2024-04-09 14:30:00,13.99,14.01,13.99,14.01,152859.0,13.2663,13.2852,13.2663,13.2852,152859.0
2024-04-09 14:40:00,14.01,14.01,13.97,13.99,296327.0,13.2852,13.2852,13.2473,13.2663,296327.0
2024-04-09 14:50:00,13.99,14.01,13.97,14.0,176944.0,13.2663,13.2852,13.2473,13.2757,176944.0
2024-04-09 15:00:00,13.99,14.0,13.96,13.96,157541.0,13.2663,13.2757,13.2378,13.2378,157541.0
2024-04-09 15:10:00,13.96,13.99,13.96,13.99,170802.0,13.2378,13.2663,13.2378,13.2663,170802.0
2024-04-09 15:20:00,13.98,14.04,13.98,14.04,275946.0,13.2568,13.3137,13.2568,13.3137,275946.0
2024-04-09 15:30:00,14.04,14.04,14.0,14.0,276069.0,13.3137,13.3137,13.2757,13.2757,276069.0
2024-04-09 15:40:00,14.01,14.02,14.0,14.0,212885.0,13.2852,13.2947,13.2757,13.2757,212885.0
2024-04-09 15:50:00,14.01,14.04,14.0,14.04,900895.0,13.2852,13.3137,13.2757,13.3137,900895.0
2024-04-10 09:30:00,13.78,13.81,13.59,13.61,1381358.0,13.0671,13.0956,12.8869,12.9059,1381358.0
2024-04-10 09:40:00,13.61,13.68,13.57,13.65,705627.0,12.9059,12.9723,12.868,12.9438,705627.0
2024-04-10 09:50:00,13.63,13.7,13.63,13.68,593155.0,12.9249,12.9913,12.9249,12.9723,593155.0
2024-04-10 10:00:00,13.68,13.73,13.67,13.71,396130.0,12.9723,13.0197,12.9628,13.0007,396130.0
2024-04-10 10:10:00,13.7,13.71,13.67,13.69,273193.0,12.9913,13.0007,12.9628,12.9818,273193.0
2024-04-10 10:20:00,13.69,13.76,13.68,13.74,984169.0,12.9818,13.0482,12.9723,13.0292,984169.0
2024-04-10 10:30:00,13.74,13.79,13.72,13.78,387684.0,13.0292,13.0766,13.0102,13.0671,387684.0
2024-04-10 10:40:00,13.78,13.78,13.72,13.74,299786.0,13.0671,13.0671,13.0102,13.0292,299786.0
2024-04-10 10:50:00,13.74,13.74,13.69,13.71,257676.0,13.0292,13.0292,12.9818,13.0007,257676.0
2024-04-10 11:00:00,13.71,13.71,13.65,13.67,253824.0,13.0007,13.0007,12.9438,12.9628,253824.0
2024-04-10 11:10:00,13.67,13.67,13.64,13.66,408325.0,12.9628,12.9628,12.9344,12.9533,408325.0
2024-04-10 11:20:00,13.66,13.7,13.65,13.7,623667.0,12.9533,12.9913,12.9438,12.9913,623667.0
2024-04-10 11:30:00,13.7,13.7,13.64,13.65,546628.0,12.9913,12.9913,12.9344,12.9438,546628.0
2024-04-10 11:40:00,13.64,13.65,13.6,13.61,755838.0,12.9344,12.9438,12.8964,12.9059,755838.0
2024-04-10 11:50:00,13.61,13.62,13.57,13.6,397687.0,12.9059,12.9154,12.868,12.8964,397687.0
2024-04-10 12:00:00,13.6,13.6,13.56,13.59,329457.0,12.8964,12.8964,12.8585,12.8869,329457.0
2024-04-10 12:10:00,13.59,13.62,13.58,13.6,779888.0,12.8869,12.9154,12.8775,12.8964,779888.0
2024-04-10 12:20:00,13.6,13.63,13.59,13.61,462316.0,12.8964,12.9249,12.8869,12.9059,462316.0
2024-04-10 12:30:00,13.61,13.61,13.56,13.59,429005.0,12.9059,12.9059,12.8585,12.8869,429005.0
2024-04-10 12:40:00,13.59,13.6,13.56,13.57,494652.0,12.8869,12.8964,12.8585,12.868,494652.0
2024-04-10 12:50:00,13.57,13.6,13.56,13.59,887400.0,12.868,12.8964,12.8585,12.8869,887400.0
2024-04-10 13:00:00,13.6,13.61,13.48,13.49,611554.0,12.8964,12.9059,12.7826,12.7921,611554.0
2024-04-10 13:10:00,13.48,13.57,13.48,13.56,552864.0,12.7826,12.868,12.7826,12.8585,552864.0
2024-04-10 13:20:00,13.57,13.62,13.55,13.56,698845.0,12.868,12.9154,12.849,12.8585,698845.0
2024-04-10 13:30:00,13.56,13.58,13.51,13.53,589693.0,12.8585,12.8775,12.8111,12.83,589693.0
2024-04-10 13:40:00,13.52,13.56,13.51,13.53,624888.0,12.8206,12.8585,12.8111,12.83,624888.0
2024-04-10 13:50:00,13.52,13.62,13.52,13.57,875000.0,12.8206,12.9154,12.8206,12.868,875000.0
2024-04-10 14:00:00,13.58,13.61,13.56,13.57,327580.0,12.8775,12.9059,12.8585,12.868,327580.0
2024-04-10 14:10:00,13.58,13.58,13.51,13.52,601687.0,12.8775,12.8775,12.8111,12.8206,601687.0
2024-04-10 14:20:00,13.52,13.54,13.49,13.5,535511.0,12.8206,12.8395,12.7921,12.8016,535511.0
2024-04-10 14:30:00,13.5,13.54,13.49,13.53,437312.0,12.8016,12.8395,12.7921,12.83,437312.0
2024-04-10 14:40:00,13.52,13.54,13.51,13.52,322138.0,12.8206,12.8395,12.8111,12.8206,322138.0
2024-04-10 14:50:00,13.52,13.53,13.47,13.48,429963.0,12.8206,12.83,12.7732,12.7826,429963.0
2024-04-10 15:00:00,13.48,13.52,13.46,13.52,436720.0,12.7826,12.8206,12.7637,12.8206,436720.0
2024-04-10 15:10:00,13.52,13.58,13.51,13.57,461862.0,12.8206,12.8775,12.8111,12.868,461862.0
2024-04-10 15:20:00,13.58,13.62,13.57,13.6,563557.0,12.8775,12.9154,12.868,12.8964,563557.0
2024-04-10 15:30:00,13.6,13.61,13.55,13.56,606384.0,12.8964,12.9059,12.849,12.8585,606384.0
2024-04-10 15:40:00,13.55,13.58,13.53,13.57,1033727.0,12.849,12.8775,12.83,12.868,1033727.0
2024-04-10 15:50:00,13.57,13.6,13.54,13.58,1384547.0,12.868,12.8964,12.8395,12.8775,1384547.0
2024-04-11 09:30:00,13.55,13.58,13.39,13.4,709537.0,12.849,12.8775,12.6973,12.7068,709537.0
2024-04-11 09:40:00,13.4,13.49,13.38,13.46,701851.0,12.7068,12.7921,12.6878,12.7637,701851.0
2024-04-11 09:50:00,13.46,13.5,13.43,13.47,269356.0,12.7637,12.8016,12.7352,12.7732,269356.0
2024-04-11 10:00:00,13.47,13.48,13.35,13.37,331774.0,12.7732,12.7826,12.6594,12.6783,331774.0
2024-04-11 10:10:00,13.37,13.38,13.27,13.27,498244.0,12.6783,12.6878,12.5835,12.5835,498244.0
2024-04-11 10:20:00,13.27,13.32,13.26,13.26,449266.0,12.5835,12.6309,12.574,12.574,449266.0
2024-04-11 10:30:00,13.27,13.32,13.25,13.31,600587.0,12.5835,12.6309,12.5645,12.6214,600587.0
2024-04-11 10:40:00,13.31,13.34,13.3,13.32,960452.0,12.6214,12.6499,12.6119,12.6309,960452.0
2024-04-11 10:50:00,13.32,13.35,13.29,13.3,706831.0,12.6309,12.6594,12.6025,12.6119,706831.0
2024-04-11 11:00:00,13.3,13.32,13.27,13.29,614661.0,12.6119,12.6309,12.5835,12.6025,614661.0
2024-04-11 11:10:00,13.29,13.33,13.29,13.31,312627.0,12.6025,12.6404,12.6025,12.6214,312627.0
2024-04-11 11:20:00,13.31,13.35,13.3,13.34,211171.0,12.6214,12.6594,12.6119,12.6499,211171.0
2024-04-11 11:30:00,13.34,13.35,13.32,13.35,266137.0,12.6499,12.6594,12.6309,12.6594,266137.0
2024-04-11 11:40:00,13.35,13.39,13.34,13.36,1293300.0,12.6594,12.6973,12.6499,12.6688,1293300.0
2024-04-11 11:50:00,13.36,13.38,13.34,13.38,517016.0,12.6688,12.6878,12.6499,12.6878,517016.0
2024-04-11 12:00:00,13.38,13.39,13.35,13.35,343481.0,12.6878,12.6973,12.6594,12.6594,343481.0
2024-04-11 12:10:00,13.36,13.36,13.33,13.35,228300.0,12.6688,12.6688,12.6404,12.6594,228300.0
2024-04-11 12:20:00,13.35,13.35,13.32,13.34,272743.0,12.6594,12.6594,12.6309,12.6499,272743.0
2024-04-11 12:30:00,13.34,13.36,13.33,13.34,825956.0,12.6499,12.6688,12.6404,12.6499,825956.0
2024-04-11 12:40:00,13.34,13.39,13.33,13.38,223169.0,12.6499,12.6973,12.6404,12.6878,223169.0
2024-04-11 12:50:00,13.39,13.39,13.35,13.37,216117.0,12.6973,12.6973,12.6594,12.6783,216117.0
2024-04-11 13:00:00,13.37,13.44,13.35,13.42,384676.0,12.6783,12.7447,12.6594,12.7257,384676.0
2024-04-11 13:10:00,13.42,13.47,13.41,13.46,291602.0,12.7257,12.7732,12.7163,12.7637,291602.0
2024-04-11 13:20:00,13.47,13.49,13.46,13.47,290110.0,12.7732,12.7921,12.7637,12.7732,290110.0
2024-04-11 13:30:00,13.46,13.47,13.43,13.44,145926.0,12.7637,12.7732,12.7352,12.7447,145926.0
2024-04-11 13:40:00,13.44,13.45,13.42,13.45,177259.0,12.7447,12.7542,12.7257,12.7542,177259.0
2024-04-11 13:50:00,13.45,13.47,13.43,13.46,158958.0,12.7542,12.7732,12.7352,12.7637,158958.0
2024-04-11 14:00:00,13.46,13.51,13.46,13.49,254409.0,12.7637,12.8111,12.7637,12.7921,254409.0
2024-04-11 14:10:00,13.5,13.5,13.46,13.49,233499.0,12.8016,12.8016,12.7637,12.7921,233499.0
2024-04-11 14:20:00,13.49,13.51,13.48,13.49,254927.0,12.7921,12.8111,12.7826,12.7921,254927.0
2024-04-11 14:30:00,13.5,13.5,13.48,13.5,143742.0,12.8016,12.8016,12.7826,12.8016,143742.0
2024-04-11 14:40:00,13.49,13.5,13.47,13.48,119290.0,12.7921,12.8016,12.7732,12.7826,119290.0
2024-04-11 14:50:00,13.48,13.49,13.45,13.47,171285.0,12.7826,12.7921,12.7542,12.7732,171285.0
2024-04-11 15:00:00,13.48,13.5,13.47,13.48,91099.0,12.7826,12.8016,12.7732,12.7826,91099.0
2024-04-11 15:10:00,13.49,13.5,13.46,13.46,148847.0,12.7921,12.8016,12.7637,12.7637,148847.0
2024-04-11 15:20:00,13.46,13.48,13.45,13.47,163818.0,12.7637,12.7826,12.7542,12.7732,163818.0
2024-04-11 15:30:00,13.47,13.49,13.46,13.48,412297.0,12.7732,12.7921,12.7637,12.7826,412297.0
2024-04-11 15:40:00,13.48,13.52,13.48,13.51,1024322.0,12.7826,12.8206,12.7826,12.8111,1024322.0
2024-04-11 15:50:00,13.51,13.52,13.48,13.49,1027285.0,12.8111,12.8206,12.7826,12.7921,1027285.0
2024-04-12 09:30:00,13.4,13.44,13.29,13.44,323478.0,12.7068,12.7447,12.6025,12.7447,323478.0
2024-04-12 09:40:00,13.43,13.44,13.39,13.43,171924.0,12.7352,12.7447,12.6973,12.7352,171924.0
2024-04-12 09:50:00,13.43,13.43,13.32,13.4,212928.0,12.7352,12.7352,12.6309,12.7068,212928.0
2024-04-12 10:00:00,13.4,13.4,13.33,13.34,632836.0,12.7068,12.7068,12.6404,12.6499,632836.0
2024-04-12 10:10:00,13.34,13.37,13.31,13.35,1248747.0,12.6499,12.6783,12.6214,12.6594,1248747.0
2024-04-12 10:20:00,13.35,13.38,13.32,13.33,883939.0,12.6594,12.6878,12.6309,12.6404,883939.0
2024-04-12 10:30:00,13.33,13.34,13.31,13.32,309027.0,12.6404,12.6499,12.6214,12.6309,309027.0
2024-04-12 10:40:00,13.32,13.33,13.27,13.28,313891.0,12.6309,12.6404,12.5835,12.593,313891.0
2024-04-12 10:50:00,13.27,13.3,13.27,13.29,456154.0,12.5835,12.6119,12.5835,12.6025,456154.0
2024-04-12 11:00:00,13.29,13.34,13.28,13.29,454245.0,12.6025,12.6499,12.593,12.6025,454245.0
2024-04-12 11:10:00,13.3,13.31,13.27,13.31,203947.0,12.6119,12.6214,12.5835,12.6214,203947.0
2024-04-12 11:20:00,13.3,13.31,13.29,13.31,170425.0,12.6119,12.6214,12.6025,12.6214,170425.0
2024-04-12 11:30:00,13.31,13.34,13.3,13.34,224940.0,12.6214,12.6499,12.6119,12.6499,224940.0
2024-04-12 11:40:00,13.33,13.34,13.32,13.33,151147.0,12.6404,12.6499,12.6309,12.6404,151147.0
2024-04-12 11:50:00,13.33,13.36,13.32,13.34,170184.0,12.6404,12.6688,12.6309,12.6499,170184.0
2024-04-12 12:00:00,13.34,13.35,13.32,13.34,93872.0,12.6499,12.6594,12.6309,12.6499,93872.0
2024-04-12 12:10:00,13.33,13.35,13.3,13.3,221660.0,12.6404,12.6594,12.6119,12.6119,221660.0
2024-04-12 12:20:00,13.31,13.35,13.3,13.35,162481.0,12.6214,12.6594,12.6119,12.6594,162481.0
2024-04-12 12:30:00,13.35,13.35,13.3,13.31,183713.0,12.6594,12.6594,12.6119,12.6214,183713.0
2024-04-12 12:40:00,13.31,13.35,13.31,13.33,129881.0,12.6214,12.6594,12.6214,12.6404,129881.0
2024-04-12 12:50:00,13.33,13.35,13.32,13.34,128075.0,12.6404,12.6594,12.6309,12.6499,128075.0
2024-04-12 13:00:00,13.34,13.35,13.32,13.32,129786.0,12.6499,12.6594,12.6309,12.6309,129786.0
2024-04-12 13:10:00,13.33,13.35,13.31,13.31,177958.0,12.6404,12.6594,12.6214,12.6214,177958.0
2024-04-12 13:20:00,13.31,13.32,13.28,13.29,138865.0,12.6214,12.6309,12.593,12.6025,138865.0
2024-04-12 13:30:00,13.3,13.3,13.27,13.28,110038.0,12.6119,12.6119,12.5835,12.593,110038.0
2024-04-12 13:40:00,13.28,13.34,13.27,13.32,294171.0,12.593,12.6499,12.5835,12.6309,294171.0
2024-04-12 13:50:00,13.33,13.34,13.32,13.34,129015.0,12.6404,12.6499,12.6309,12.6499,129015.0
2024-04-12 14:00:00,13.33,13.35,13.31,13.34,177194.0,12.6404,12.6594,12.6214,12.6499,177194.0
2024-04-12 14:10:00,13.34,13.35,13.32,13.35,102669.0,12.6499,12.6594,12.6309,12.6594,102669.0
2024-04-12 14:20:00,13.35,13.35,13.31,13.33,204537.0,12.6594,12.6594,12.6214,12.6404,204537.0
2024-04-12 14:30:00,13.33,13.33,13.3,13.31,174640.0,12.6404,12.6404,12.6119,12.6214,174640.0
2024-04-12 14:40:00,13.31,13.32,13.29,13.31,162405.0,12.6214,12.6309,12.6025,12.6214,162405.0
2024-04-12 14:50:00,13.31,13.33,13.3,13.31,154125.0,12.6214,12.6404,12.6119,12.6214,154125.0
2024-04-12 15:00:00,13.31,13.31,13.28,13.29,204574.0,12.6214,12.6214,12.593,12.6025,204574.0
2024-04-12 15:10:00,13.29,13.3,13.27,13.29,228965.0,12.6025,12.6119,12.5835,12.6025,228965.0
2024-04-12 15:20:00,13.29,13.32,13.29,13.31,262546.0,12.6025,12.6309,12.6025,12.6214,262546.0
2024-04-12 15:30:00,13.3,13.32,13.29,13.29,300308.0,12.6119,12.6309,12.6025,12.6025,300308.0
2024-04-12 15:40:00,13.3,13.34,13.3,13.34,612722.0,12.6119,12.6499,12.6119,12.6499,612722.0
2024-04-12 15:50:00,13.33,13.34,13.3,13.32,848794.0,12.6404,12.6499,12.6119,12.6309,848794.0
2024-04-15 09:30:00,13.41,13.62,13.36,13.59,988692.0,12.7163,12.9154,12.6688,12.8869,988692.0
2024-04-15 09:40:00,13.6,13.6,13.46,13.46,431950.0,12.8964,12.8964,12.7637,12.7637,431950.0
2024-04-15 09:50:00,13.46,13.48,13.42,13.45,378891.0,12.7637,12.7826,12.7257,12.7542,378891.0
2024-04-15 10:00:00,13.45,13.45,13.38,13.39,331517.0,12.7542,12.7542,12.6878,12.6973,331517.0
2024-04-15 10:10:00,13.38,13.4,13.33,13.38,347114.0,12.6878,12.7068,12.6404,12.6878,347114.0
2024-04-15 10:20:00,13.37,13.38,13.32,13.33,647617.0,12.6783,12.6878,12.6309,12.6404,647617.0
2024-04-15 10:30:00,13.32,13.37,13.31,13.32,228332.0,12.6309,12.6783,12.6214,12.6309,228332.0
2024-04-15 10:40:00,13.32,13.35,13.31,13.34,306972.0,12.6309,12.6594,12.6214,12.6499,306972.0
2024-04-15 10:50:00,13.34,13.34,13.29,13.29,166304.0,12.6499,12.6499,12.6025,12.6025,166304.0
2024-04-15 11:00:00,13.29,13.3,13.27,13.27,281424.0,12.6025,12.6119,12.5835,12.5835,281424.0
2024-04-15 11:10:00,13.27,13.29,13.26,13.28,179888.0,12.5835,12.6025,12.574,12.593,179888.0
2024-04-15 11:20:00,13.28,13.31,13.27,13.31,268726.0,12.593,12.6214,12.5835,12.6214,268726.0
2024-04-15 11:30:00,13.31,13.34,13.3,13.32,277924.0,12.6214,12.6499,12.6119,12.6309,277924.0
2024-04-15 11:40:00,13.32,13.35,13.32,13.35,172439.0,12.6309,12.6594,12.6309,12.6594,172439.0
2024-04-15 11:50:00,13.34,13.39,13.33,13.38,474834.0,12.6499,12.6973,12.6404,12.6878,474834.0
2024-04-15 12:00:00,13.38,13.4,13.38,13.38,248059.0,12.6878,12.7068,12.6878,12.6878,248059.0
2024-04-15 12:10:00,13.38,13.39,13.36,13.37,211921.0,12.6878,12.6973,12.6688,12.6783,211921.0
2024-04-15 12:20:00,13.37,13.38,13.32,13.34,240839.0,12.6783,12.6878,12.6309,12.6499,240839.0
2024-04-15 12:30:00,13.34,13.35,13.32,13.33,303937.0,12.6499,12.6594,12.6309,12.6404,303937.0
2024-04-15 12:40:00,13.34,13.34,13.32,13.33,268579.0,12.6499,12.6499,12.6309,12.6404,268579.0
2024-04-15 12:50:00,13.33,13.33,13.31,13.32,231082.0,12.6404,12.6404,12.6214,12.6309,231082.0
2024-04-15 13:00:00,13.32,13.33,13.29,13.33,260365.0,12.6309,12.6404,12.6025,12.6404,260365.0
2024-04-15 13:10:00,13.33,13.33,13.27,13.28,299108.0,12.6404,12.6404,12.5835,12.593,299108.0
2024-04-15 13:20:00,13.28,13.28,13.22,13.22,246493.0,12.593,12.593,12.5361,12.5361,246493.0
2024-04-15 13:30:00,13.22,13.25,13.19,13.21,284231.0,12.5361,12.5645,12.5076,12.5266,284231.0
2024-04-15 13:40:00,13.21,13.25,13.2,13.21,308735.0,12.5266,12.5645,12.5171,12.5266,308735.0
2024-04-15 13:50:00,13.21,13.26,13.19,13.25,427363.0,12.5266,12.574,12.5076,12.5645,427363.0
2024-04-15 14:00:00,13.25,13.26,13.23,13.24,231369.0,12.5645,12.574,12.5456,12.5551,231369.0
2024-04-15 14:10:00,13.24,13.24,13.19,13.21,458485.0,12.5551,12.5551,12.5076,12.5266,458485.0
2024-04-15 14:20:00,13.21,13.21,13.18,13.19,338383.0,12.5266,12.5266,12.4982,12.5076,338383.0
2024-04-15 14:30:00,13.18,13.23,13.18,13.21,347819.0,12.4982,12.5456,12.4982,12.5266,347819.0
2024-04-15 14:40:00,13.21,13.22,13.17,13.18,223910.0,12.5266,12.5361,12.4887,12.4982,223910.0
2024-04-15 14:50:00,13.17,13.2,13.16,13.2,276347.0,12.4887,12.5171,12.4792,12.5171,276347.0
2024-04-15 15:00:00,13.2,13.21,13.17,13.19,301452.0,12.5171,12.5266,12.4887,12.5076,301452.0
2024-04-15 15:10:00,13.19,13.2,13.15,13.16,170126.0,12.5076,12.5171,12.4697,12.4792,170126.0
2024-04-15 15:20:00,13.16,13.21,13.14,13.2,332616.0,12.4792,12.5266,12.4602,12.5171,332616.0
2024-04-15 15:30:00,13.2,13.24,13.2,13.21,340600.0,12.5171,12.5551,12.5171,12.5266,340600.0
2024-04-15 15:40:00,13.21,13.22,13.18,13.21,398949.0,12.5266,12.5361,12.4982,12.5266,398949.0
2024-04-15 15:50:00,13.21,13.27,13.21,13.26,764136.0,12.5266,12.5835,12.5266,12.574,764136.0
2024-04-16 09:30:00,13.16,13.24,13.06,13.07,474504.0,12.4792,12.5551,12.3844,12.3938,474504.0
2024-04-16 09:40:00,13.07,13.09,12.97,12.98,756270.0,12.3938,12.4128,12.299,12.3085,756270.0
2024-04-16 09:50:00,12.98,13.04,12.95,12.96,895696.0,12.3085,12.3654,12.2801,12.2895,895696.0
2024-04-16 10:00:00,12.96,12.98,12.92,12.97,489192.0,12.2895,12.3085,12.2516,12.299,489192.0
2024-04-16 10:10:00,12.97,13.01,12.96,12.99,465146.0,12.299,12.337,12.2895,12.318,465146.0
2024-04-16 10:20:00,12.99,13.0,12.96,12.96,318787.0,12.318,12.3275,12.2895,12.2895,318787.0
2024-04-16 10:30:00,12.97,12.98,12.93,12.96,550198.0,12.299,12.3085,12.2611,12.2895,550198.0
2024-04-16 10:40:00,12.96,13.04,12.95,13.02,461431.0,12.2895,12.3654,12.2801,12.3464,461431.0
2024-04-16 10:50:00,13.02,13.02,12.97,13.0,1046330.0,12.3464,12.3464,12.299,12.3275,1046330.0
2024-04-16 11:00:00,13.0,13.05,12.98,12.99,737039.0,12.3275,12.3749,12.3085,12.318,737039.0
2024-04-16 11:10:00,12.99,13.04,12.97,13.02,984001.0,12.318,12.3654,12.299,12.3464,984001.0
2024-04-16 11:20:00,13.02,13.05,13.01,13.03,213297.0,12.3464,12.3749,12.337,12.3559,213297.0
2024-04-16 11:30:00,13.04,13.04,13.0,13.04,248376.0,12.3654,12.3654,12.3275,12.3654,248376.0
2024-04-16 11:40:00,13.04,13.07,13.03,13.04,291414.0,12.3654,12.3938,12.3559,12.3654,291414.0
2024-04-16 11:50:00,13.04,13.08,13.03,13.04,397543.0,12.3654,12.4033,12.3559,12.3654,397543.0
2024-04-16 12:00:00,13.04,13.06,13.02,13.05,205843.0,12.3654,12.3844,12.3464,12.3749,205843.0
2024-04-16 12:10:00,13.06,13.07,13.04,13.07,125789.0,12.3844,12.3938,12.3654,12.3938,125789.0
2024-04-16 12:20:00,13.07,13.09,13.05,13.06,225763.0,12.3938,12.4128,12.3749,12.3844,225763.0
2024-04-16 12:30:00,13.05,13.08,13.04,13.04,188119.0,12.3749,12.4033,12.3654,12.3654,188119.0
2024-04-16 12:40:00,13.04,13.06,13.03,13.06,134958.0,12.3654,12.3844,12.3559,12.3844,134958.0
2024-04-16 12:50:00,13.05,13.06,13.03,13.04,116923.0,12.3749,12.3844,12.3559,12.3654,116923.0
2024-04-16 13:00:00,13.04,13.05,13.02,13.04,454457.0,12.3654,12.3749,12.3464,12.3654,454457.0
2024-04-16 13:10:00,13.04,13.07,13.03,13.07,518681.0,12.3654,12.3938,12.3559,12.3938,518681.0
2024-04-16 13:20:00,13.07,13.07,13.04,13.04,118311.0,12.3938,12.3938,12.3654,12.3654,118311.0
2024-04-16 13:30:00,13.04,13.05,12.96,13.02,895522.0,12.3654,12.3749,12.2895,12.3464,895522.0
2024-04-16 13:40:00,13.02,13.05,12.99,13.0,270545.0,12.3464,12.3749,12.318,12.3275,270545.0
2024-04-16 13:50:00,13.0,13.03,12.97,13.01,289596.0,12.3275,12.3559,12.299,12.337,289596.0
2024-04-16 14:00:00,13.01,13.07,12.98,13.07,619932.0,12.337,12.3938,12.3085,12.3938,619932.0
2024-04-16 14:10:00,13.06,13.08,12.96,12.96,280240.0,12.3844,12.4033,12.2895,12.2895,280240.0
2024-04-16 14:20:00,12.97,12.98,12.92,12.96,483973.0,12.299,12.3085,12.2516,12.2895,483973.0
2024-04-16 14:30:00,12.97,13.01,12.96,12.99,555264.0,12.299,12.337,12.2895,12.318,555264.0
2024-04-16 14:40:00,12.99,13.02,12.98,13.01,410068.0,12.318,12.3464,12.3085,12.337,410068.0
2024-04-16 14:50:00,13.01,13.07,13.0,13.07,286987.0,12.337,12.3938,12.3275,12.3938,286987.0
2024-04-16 15:00:00,13.07,13.07,13.02,13.05,280057.0,12.3938,12.3938,12.3464,12.3749,280057.0
2024-04-16 15:10:00,13.06,13.07,13.04,13.07,332986.0,12.3844,12.3938,12.3654,12.3938,332986.0
2024-04-16 15:20:00,13.07,13.08,13.05,13.07,418416.0,12.3938,12.4033,12.3749,12.3938,418416.0
2024-04-16 15:30:00,13.07,13.07,13.01,13.05,394084.0,12.3938,12.3938,12.337,12.3749,394084.0
2024-04-16 15:40:00,13.04,13.07,13.03,13.07,457230.0,12.3654,12.3938,12.3559,12.3938,457230.0
2024-04-16 15:50:00,13.07,13.08,13.03,13.03,983502.0,12.3938,12.4033,12.3559,12.3559,983502.0
2024-04-17 09:30:00,13.18,13.19,13.08,13.14,488276.0,12.4982,12.5076,12.4033,12.4602,488276.0
2024-04-17 09:40:00,13.15,13.2,13.14,13.16,263487.0,12.4697,12.5171,12.4602,12.4792,263487.0
2024-04-17 09:50:00,13.16,13.23,13.15,13.21,186374.0,12.4792,12.5456,12.4697,12.5266,186374.0
2024-04-17 10:00:00,13.22,13.23,13.14,13.19,618191.0,12.5361,12.5456,12.4602,12.5076,618191.0
2024-04-17 10:10:00,13.19,13.2,13.14,13.16,494175.0,12.5076,12.5171,12.4602,12.4792,494175.0
2024-04-17 10:20:00,13.16,13.18,13.14,13.14,368975.0,12.4792,12.4982,12.4602,12.4602,368975.0
2024-04-17 10:30:00,13.15,13.15,13.09,13.13,442141.0,12.4697,12.4697,12.4128,12.4507,442141.0
2024-04-17 10:40:00,13.13,13.13,13.08,13.09,227345.0,12.4507,12.4507,12.4033,12.4128,227345.0
2024-04-17 10:50:00,13.09,13.09,13.04,13.04,402073.0,12.4128,12.4128,12.3654,12.3654,402073.0
2024-04-17 11:00:00,13.05,13.09,13.04,13.05,501525.0,12.3749,12.4128,12.3654,12.3749,501525.0
2024-04-17 11:10:00,13.05,13.06,13.02,13.03,806912.0,12.3749,12.3844,12.3464,12.3559,806912.0
2024-04-17 11:20:00,13.03,13.05,13.02,13.02,270555.0,12.3559,12.3749,12.3464,12.3464,270555.0
2024-04-17 11:30:00,13.02,13.04,12.99,13.03,204861.0,12.3464,12.3654,12.318,12.3559,204861.0
2024-04-17 11:40:00,13.04,13.05,13.01,13.03,315257.0,12.3654,12.3749,12.337,12.3559,315257.0
2024-04-17 11:50:00,13.03,13.04,13.01,13.04,270012.0,12.3559,12.3654,12.337,12.3654,270012.0
2024-04-17 12:00:00,13.04,13.04,12.99,13.03,250634.0,12.3654,12.3654,12.318,12.3559,250634.0
2024-04-17 12:10:00,13.03,13.06,13.02,13.06,263532.0,12.3559,12.3844,12.3464,12.3844,263532.0
2024-04-17 12:20:00,13.05,13.08,13.04,13.04,247709.0,12.3749,12.4033,12.3654,12.3654,247709.0
2024-04-17 12:30:00,13.04,13.07,13.04,13.06,171376.0,12.3654,12.3938,12.3654,12.3844,171376.0
2024-04-17 12:40:00,13.07,13.07,13.03,13.05,121620.0,12.3938,12.3938,12.3559,12.3749,121620.0
2024-04-17 12:50:00,13.05,13.08,13.04,13.06,279539.0,12.3749,12.4033,12.3654,12.3844,279539.0
2024-04-17 13:00:00,13.06,13.1,13.05,13.08,170669.0,12.3844,12.4223,12.3749,12.4033,170669.0
2024-04-17 13:10:00,13.08,13.13,13.07,13.12,248811.0,12.4033,12.4507,12.3938,12.4413,248811.0
2024-04-17 13:20:00,13.12,13.15,13.11,13.15,501823.0,12.4413,12.4697,12.4318,12.4697,501823.0
2024-04-17 13:30:00,13.15,13.15,13.11,13.15,438030.0,12.4697,12.4697,12.4318,12.4697,438030.0
2024-04-17 13:40:00,13.15,13.15,13.12,13.15,335271.0,12.4697,12.4697,12.4413,12.4697,335271.0
2024-04-17 13:50:00,13.15,13.18,13.14,13.17,289053.0,12.4697,12.4982,12.4602,12.4887,289053.0
2024-04-17 14:00:00,13.18,13.2,13.17,13.2,166316.0,12.4982,12.5171,12.4887,12.5171,166316.0
2024-04-17 14:10:00,13.19,13.2,13.16,13.17,235429.0,12.5076,12.5171,12.4792,12.4887,235429.0
2024-04-17 14:20:00,13.16,13.18,13.14,13.18,427399.0,12.4792,12.4982,12.4602,12.4982,427399.0
2024-04-17 14:30:00,13.18,13.2,13.17,13.2,322665.0,12.4982,12.5171,12.4887,12.5171,322665.0
2024-04-17 14:40:00,13.2,13.27,13.19,13.21,1048884.0,12.5171,12.5835,12.5076,12.5266,1048884.0
2024-04-17 14:50:00,13.21,13.21,13.14,13.18,743157.0,12.5266,12.5266,12.4602,12.4982,743157.0
2024-04-17 15:00:00,13.18,13.18,13.14,13.15,302572.0,12.4982,12.4982,12.4602,12.4697,302572.0
2024-04-17 15:10:00,13.15,13.16,13.12,13.16,352738.0,12.4697,12.4792,12.4413,12.4792,352738.0
2024-04-17 15:20:00,13.16,13.17,13.15,13.16,369253.0,12.4792,12.4887,12.4697,12.4792,369253.0
2024-04-17 15:30:00,13.16,13.18,13.14,13.16,311559.0,12.4792,12.4982,12.4602,12.4792,311559.0
2024-04-17 15:40:00,13.16,13.19,13.15,13.17,539399.0,12.4792,12.5076,12.4697,12.4887,539399.0
2024-04-17 15:50:00,13.17,13.18,13.14,13.15,1185740.0,12.4887,12.4982,12.4602,12.4697,1185740.0
2024-04-18 09:30:00,13.18,13.25,13.13,13.2,447192.0,12.4982,12.5645,12.4507,12.5171,447192.0
2024-04-18 09:40:00,13.2,13.23,13.15,13.17,286698.0,12.5171,12.5456,12.4697,12.4887,286698.0
2024-04-18 09:50:00,13.16,13.19,13.13,13.18,339402.0,12.4792,12.5076,12.4507,12.4982,339402.0
2024-04-18 10:00:00,13.18,13.19,13.1,13.17,537917.0,12.4982,12.5076,12.4223,12.4887,537917.0
2024-04-18 10:10:00,13.17,13.18,13.13,13.18,424159.0,12.4887,12.4982,12.4507,12.4982,424159.0
2024-04-18 10:20:00,13.18,13.2,13.13,13.19,538605.0,12.4982,12.5171,12.4507,12.5076,538605.0
2024-04-18 10:30:00,13.19,13.23,13.18,13.21,608077.0,12.5076,12.5456,12.4982,12.5266,608077.0
2024-04-18 10:40:00,13.21,13.27,13.19,13.26,493583.0,12.5266,12.5835,12.5076,12.574,493583.0
2024-04-18 10:50:00,13.26,13.28,13.24,13.26,443129.0,12.574,12.593,12.5551,12.574,443129.0
2024-04-18 11:00:00,13.26,13.28,13.24,13.25,257246.0,12.574,12.593,12.5551,12.5645,257246.0
2024-04-18 11:10:00,13.25,13.31,13.24,13.29,421351.0,12.5645,12.6214,12.5551,12.6025,421351.0
2024-04-18 11:20:00,13.29,13.33,13.28,13.29,327823.0,12.6025,12.6404,12.593,12.6025,327823.0
2024-04-18 11:30:00,13.29,13.31,13.27,13.31,346226.0,12.6025,12.6214,12.5835,12.6214,346226.0
2024-04-18 11:40:00,13.31,13.31,13.26,13.27,322370.0,12.6214,12.6214,12.574,12.5835,322370.0
2024-04-18 11:50:00,13.28,13.28,13.24,13.25,384945.0,12.593,12.593,12.5551,12.5645,384945.0
2024-04-18 12:00:00,13.25,13.29,13.24,13.25,470912.0,12.5645,12.6025,12.5551,12.5645,470912.0
2024-04-18 12:10:00,13.25,13.27,13.23,13.26,334710.0,12.5645,12.5835,12.5456,12.574,334710.0
2024-04-18 12:20:00,13.26,13.27,13.23,13.25,198544.0,12.574,12.5835,12.5456,12.5645,198544.0
2024-04-18 12:30:00,13.25,13.25,13.21,13.22,239787.0,12.5645,12.5645,12.5266,12.5361,239787.0
2024-04-18 12:40:00,13.22,13.25,13.2,13.23,382087.0,12.5361,12.5645,12.5171,12.5456,382087.0
2024-04-18 12:50:00,13.23,13.25,13.19,13.2,234771.0,12.5456,12.5645,12.5076,12.5171,234771.0
2024-04-18 13:00:00,13.21,13.21,13.18,13.2,187900.0,12.5266,12.5266,12.4982,12.5171,187900.0
2024-04-18 13:10:00,13.2,13.2,13.13,13.13,309676.0,12.5171,12.5171,12.4507,12.4507,309676.0
2024-04-18 13:20:00,13.14,13.18,13.13,13.18,265038.0,12.4602,12.4982,12.4507,12.4982,265038.0
2024-04-18 13:30:00,13.18,13.18,13.13,13.13,334828.0,12.4982,12.4982,12.4507,12.4507,334828.0
2024-04-18 13:40:00,13.14,13.18,13.11,13.16,448350.0,12.4602,12.4982,12.4318,12.4792,448350.0
2024-04-18 13:50:00,13.16,13.18,13.14,13.17,273594.0,12.4792,12.4982,12.4602,12.4887,273594.0
2024-04-18 14:00:00,13.17,13.18,13.13,13.13,597789.0,12.4887,12.4982,12.4507,12.4507,597789.0
2024-04-18 14:10:00,13.13,13.17,13.12,13.15,657807.0,12.4507,12.4887,12.4413,12.4697,657807.0
2024-04-18 14:20:00,13.15,13.18,13.13,13.13,249788.0,12.4697,12.4982,12.4507,12.4507,249788.0
2024-04-18 14:30:00,13.13,13.14,13.1,13.12,248358.0,12.4507,12.4602,12.4223,12.4413,248358.0
2024-04-18 14:40:00,13.12,13.15,13.11,13.14,688439.0,12.4413,12.4697,12.4318,12.4602,688439.0
2024-04-18 14:50:00,13.15,13.16,13.12,13.14,387266.0,12.4697,12.4792,12.4413,12.4602,387266.0
2024-04-18 15:00:00,13.15,13.16,13.13,13.16,311860.0,12.4697,12.4792,12.4507,12.4792,311860.0
2024-04-18 15:10:00,13.16,13.18,13.14,13.15,1062309.0,12.4792,12.4982,12.4602,12.4697,1062309.0
2024-04-18 15:20:00,13.15,13.2,13.14,13.19,1886293.0,12.4697,12.5171,12.4602,12.5076,1886293.0
2024-04-18 15:30:00,13.2,13.22,13.19,13.2,571244.0,12.5171,12.5361,12.5076,12.5171,571244.0
2024-04-18 15:40:00,13.19,13.21,13.18,13.21,590708.0,12.5076,12.5266,12.4982,12.5266,590708.0
2024-04-18 15:50:00,13.21,13.23,13.17,13.19,1772409.0,12.5266,12.5456,12.4887,12.5076,1772409.0
2024-04-19 09:30:00,13.0,13.18,12.8,13.08,3999308.0,12.3275,12.4982,12.1378,12.4033,3999308.0
2024-04-19 09:40:00,13.08,13.22,13.04,13.17,1695369.0,12.4033,12.5361,12.3654,12.4887,1695369.0
2024-04-19 09:50:00,13.17,13.18,13.0,13.13,1872178.0,12.4887,12.4982,12.3275,12.4507,1872178.0
2024-04-19 10:00:00,13.13,13.33,13.11,13.28,1642090.0,12.4507,12.6404,12.4318,12.593,1642090.0
2024-04-19 10:10:00,13.28,13.28,13.13,13.22,1211359.0,12.593,12.593,12.4507,12.5361,1211359.0
2024-04-19 10:20:00,13.21,13.3,13.21,13.28,891535.0,12.5266,12.6119,12.5266,12.593,891535.0
2024-04-19 10:30:00,13.28,13.34,13.25,13.27,980070.0,12.593,12.6499,12.5645,12.5835,980070.0
2024-04-19 10:40:00,13.28,13.29,13.22,13.24,779919.0,12.593,12.6025,12.5361,12.5551,779919.0
2024-04-19 10:50:00,13.23,13.26,13.17,13.19,602938.0,12.5456,12.574,12.4887,12.5076,602938.0
2024-04-19 11:00:00,13.19,13.3,13.14,13.29,1213122.0,12.5076,12.6119,12.4602,12.6025,1213122.0
2024-04-19 11:10:00,13.3,13.35,13.28,13.33,679887.0,12.6119,12.6594,12.593,12.6404,679887.0
2024-04-19 11:20:00,13.33,13.35,13.29,13.32,528432.0,12.6404,12.6594,12.6025,12.6309,528432.0
2024-04-19 11:30:00,13.32,13.38,13.3,13.33,1828243.0,12.6309,12.6878,12.6119,12.6404,1828243.0
2024-04-19 11:40:00,13.33,13.35,13.3,13.33,562402.0,12.6404,12.6594,12.6119,12.6404,562402.0
2024-04-19 11:50:00,13.33,13.36,13.31,13.35,478132.0,12.6404,12.6688,12.6214,12.6594,478132.0
2024-04-19 12:00:00,13.35,13.42,13.34,13.34,884410.0,12.6594,12.7257,12.6499,12.6499,884410.0
2024-04-19 12:10:00,13.34,13.35,13.27,13.27,431525.0,12.6499,12.6594,12.5835,12.5835,431525.0
2024-04-19 12:20:00,13.27,13.33,13.27,13.29,471771.0,12.5835,12.6404,12.5835,12.6025,471771.0
2024-04-19 12:30:00,13.29,13.3,13.27,13.29,350124.0,12.6025,12.6119,12.5835,12.6025,350124.0
2024-04-19 12:40:00,13.29,13.33,13.28,13.33,324509.0,12.6025,12.6404,12.593,12.6404,324509.0
2024-04-19 12:50:00,13.33,13.38,13.32,13.38,447567.0,12.6404,12.6878,12.6309,12.6878,447567.0
2024-04-19 13:00:00,13.38,13.44,13.37,13.44,671748.0,12.6878,12.7447,12.6783,12.7447,671748.0
2024-04-19 13:10:00,13.44,13.44,13.37,13.39,444586.0,12.7447,12.7447,12.6783,12.6973,444586.0
2024-04-19 13:20:00,13.38,13.39,13.35,13.36,433157.0,12.6878,12.6973,12.6594,12.6688,433157.0
2024-04-19 13:30:00,13.36,13.4,13.35,13.38,420012.0,12.6688,12.7068,12.6594,12.6878,420012.0
2024-04-19 13:40:00,13.38,13.41,13.36,13.41,392379.0,12.6878,12.7163,12.6688,12.7163,392379.0
2024-04-19 13:50:00,13.41,13.43,13.38,13.4,401062.0,12.7163,12.7352,12.6878,12.7068,401062.0
2024-04-19 14:00:00,13.4,13.41,13.35,13.4,664793.0,12.7068,12.7163,12.6594,12.7068,664793.0
2024-04-19 14:10:00,13.4,13.4,13.36,13.4,382650.0,12.7068,12.7068,12.6688,12.7068,382650.0
2024-04-19 14:20:00,13.4,13.4,13.33,13.34,479751.0,12.7068,12.7068,12.6404,12.6499,479751.0
2024-04-19 14:30:00,13.33,13.36,13.3,13.31,773360.0,12.6404,12.6688,12.6119,12.6214,773360.0
2024-04-19 14:40:00,13.3,13.33,13.29,13.32,596338.0,12.6119,12.6404,12.6025,12.6309,596338.0
2024-04-19 14:50:00,13.32,13.34,13.3,13.33,475841.0,12.6309,12.6499,12.6119,12.6404,475841.0
2024-04-19 15:00:00,13.34,13.37,13.32,13.33,703096.0,12.6499,12.6783,12.6309,12.6404,703096.0
2024-04-19 15:10:00,13.32,13.35,13.31,13.32,282432.0,12.6309,12.6594,12.6214,12.6309,282432.0
2024-04-19 15:20:00,13.31,13.33,13.28,13.29,726745.0,12.6214,12.6404,12.593,12.6025,726745.0
2024-04-19 15:30:00,13.29,13.29,13.23,13.24,973409.0,12.6025,12.6025,12.5456,12.5551,973409.0
2024-04-19 15:40:00,13.24,13.25,13.19,13.23,1780402.0,12.5551,12.5645,12.5076,12.5456,1780402.0
2024-04-19 15:50:00,13.22,13.3,13.21,13.29,2907838.0,12.5361,12.6119,12.5266,12.6025,2907838.0
2024-04-22 09:30:00,13.3,13.44,13.29,13.41,1085424.0,12.6119,12.7447,12.6025,12.7163,1085424.0
2024-04-22 09:40:00,13.41,13.45,13.36,13.43,623886.0,12.7163,12.7542,12.6688,12.7352,623886.0
2024-04-22 09:50:00,13.43,13.44,13.39,13.41,407238.0,12.7352,12.7447,12.6973,12.7163,407238.0
2024-04-22 10:00:00,13.41,13.41,13.37,13.38,413781.0,12.7163,12.7163,12.6783,12.6878,413781.0
2024-04-22 10:10:00,13.39,13.4,13.36,13.38,395185.0,12.6973,12.7068,12.6688,12.6878,395185.0
2024-04-22 10:20:00,13.39,13.4,13.35,13.36,464288.0,12.6973,12.7068,12.6594,12.6688,464288.0
2024-04-22 10:30:00,13.36,13.37,13.33,13.36,337786.0,12.6688,12.6783,12.6404,12.6688,337786.0
2024-04-22 10:40:00,13.36,13.36,13.33,13.34,430135.0,12.6688,12.6688,12.6404,12.6499,430135.0
2024-04-22 10:50:00,13.34,13.36,13.31,13.32,224338.0,12.6499,12.6688,12.6214,12.6309,224338.0
2024-04-22 11:00:00,13.32,13.34,13.31,13.34,326080.0,12.6309,12.6499,12.6214,12.6499,326080.0
2024-04-22 11:10:00,13.34,13.37,13.33,13.36,304734.0,12.6499,12.6783,12.6404,12.6688,304734.0
2024-04-22 11:20:00,13.36,13.37,13.34,13.35,267309.0,12.6688,12.6783,12.6499,12.6594,267309.0
2024-04-22 11:30:00,13.36,13.37,13.33,13.34,194324.0,12.6688,12.6783,12.6404,12.6499,194324.0
2024-04-22 11:40:00,13.33,13.34,13.32,13.33,147761.0,12.6404,12.6499,12.6309,12.6404,147761.0
2024-04-22 11:50:00,13.33,13.36,13.33,13.35,198969.0,12.6404,12.6688,12.6404,12.6594,198969.0
2024-04-22 12:00:00,13.35,13.35,13.31,13.34,393830.0,12.6594,12.6594,12.6214,12.6499,393830.0
2024-04-22 12:10:00,13.35,13.37,13.33,13.37,247213.0,12.6594,12.6783,12.6404,12.6783,247213.0
2024-04-22 12:20:00,13.37,13.39,13.36,13.38,167080.0,12.6783,12.6973,12.6688,12.6878,167080.0
2024-04-22 12:30:00,13.38,13.39,13.36,13.39,194015.0,12.6878,12.6973,12.6688,12.6973,194015.0
2024-04-22 12:40:00,13.38,13.44,13.38,13.43,585423.0,12.6878,12.7447,12.6878,12.7352,585423.0
2024-04-22 12:50:00,13.42,13.46,13.41,13.46,359041.0,12.7257,12.7637,12.7163,12.7637,359041.0
2024-04-22 13:00:00,13.45,13.49,13.44,13.49,535206.0,12.7542,12.7921,12.7447,12.7921,535206.0
2024-04-22 13:10:00,13.49,13.5,13.46,13.48,226722.0,12.7921,12.8016,12.7637,12.7826,226722.0
2024-04-22 13:20:00,13.49,13.53,13.48,13.52,351221.0,12.7921,12.83,12.7826,12.8206,351221.0
2024-04-22 13:30:00,13.52,13.52,13.49,13.52,343034.0,12.8206,12.8206,12.7921,12.8206,343034.0
2024-04-22 13:40:00,13.52,13.52,13.5,13.51,303498.0,12.8206,12.8206,12.8016,12.8111,303498.0
2024-04-22 13:50:00,13.5,13.56,13.5,13.52,395902.0,12.8016,12.8585,12.8016,12.8206,395902.0
2024-04-22 14:00:00,13.52,13.53,13.52,13.52,102675.0,12.8206,12.83,12.8206,12.8206,102675.0
2024-04-22 14:10:00,13.52,13.52,13.5,13.52,204547.0,12.8206,12.8206,12.8016,12.8206,204547.0
2024-04-22 14:20:00,13.51,13.53,13.51,13.51,147320.0,12.8111,12.83,12.8111,12.8111,147320.0
2024-04-22 14:30:00,13.51,13.53,13.48,13.5,483119.0,12.8111,12.83,12.7826,12.8016,483119.0
2024-04-22 14:40:00,13.5,13.51,13.48,13.5,462613.0,12.8016,12.8111,12.7826,12.8016,462613.0
2024-04-22 14:50:00,13.49,13.51,13.48,13.51,152749.0,12.7921,12.8111,12.7826,12.8111,152749.0
2024-04-22 15:00:00,13.5,13.51,13.46,13.48,1100568.0,12.8016,12.8111,12.7637,12.7826,1100568.0
2024-04-22 15:10:00,13.47,13.48,13.45,13.46,363371.0,12.7732,12.7826,12.7542,12.7637,363371.0
2024-04-22 15:20:00,13.46,13.47,13.43,13.46,353471.0,12.7637,12.7732,12.7352,12.7637,353471.0
2024-04-22 15:30:00,13.46,13.48,13.42,13.45,838627.0,12.7637,12.7826,12.7257,12.7542,838627.0
2024-04-22 15:40:00,13.45,13.47,13.44,13.46,619882.0,12.7542,12.7732,12.7447,12.7637,619882.0
2024-04-22 15:50:00,13.46,13.53,13.45,13.53,2206168.0,12.7637,12.83,12.7542,12.83,2206168.0
2024-04-23 09:30:00,13.54,13.59,13.43,13.51,428728.0,12.8395,12.8869,12.7352,12.8111,428728.0
2024-04-23 09:40:00,13.51,13.55,13.47,13.53,335157.0,12.8111,12.849,12.7732,12.83,335157.0
2024-04-23 09:50:00,13.54,13.59,13.51,13.59,409431.0,12.8395,12.8869,12.8111,12.8869,409431.0
2024-04-23 10:00:00,13.59,13.6,13.51,13.53,320033.0,12.8869,12.8964,12.8111,12.83,320033.0
2024-04-23 10:10:00,13.52,13.57,13.52,13.56,336717.0,12.8206,12.868,12.8206,12.8585,336717.0
2024-04-23 10:20:00,13.56,13.61,13.55,13.61,262701.0,12.8585,12.9059,12.849,12.9059,262701.0
2024-04-23 10:30:00,13.61,13.63,13.59,13.61,395274.0,12.9059,12.9249,12.8869,12.9059,395274.0
2024-04-23 10:40:00,13.61,13.61,13.57,13.6,239044.0,12.9059,12.9059,12.868,12.8964,239044.0
2024-04-23 10:50:00,13.6,13.63,13.58,13.62,280246.0,12.8964,12.9249,12.8775,12.9154,280246.0
2024-04-23 11:00:00,13.62,13.65,13.6,13.63,469987.0,12.9154,12.9438,12.8964,12.9249,469987.0
2024-04-23 11:10:00,13.63,13.69,13.63,13.67,314309.0,12.9249,12.9818,12.9249,12.9628,314309.0
2024-04-23 11:20:00,13.68,13.71,13.67,13.7,525024.0,12.9723,13.0007,12.9628,12.9913,525024.0
2024-04-23 11:30:00,13.7,13.72,13.68,13.71,210409.0,12.9913,13.0102,12.9723,13.0007,210409.0
2024-04-23 11:40:00,13.71,13.71,13.68,13.68,265905.0,13.0007,13.0007,12.9723,12.9723,265905.0
2024-04-23 11:50:00,13.69,13.69,13.67,13.69,140549.0,12.9818,12.9818,12.9628,12.9818,140549.0
2024-04-23 12:00:00,13.69,13.69,13.66,13.68,164132.0,12.9818,12.9818,12.9533,12.9723,164132.0
2024-04-23 12:10:00,13.67,13.69,13.63,13.64,401141.0,12.9628,12.9818,12.9249,12.9344,401141.0
2024-04-23 12:20:00,13.65,13.66,13.61,13.64,671486.0,12.9438,12.9533,12.9059,12.9344,671486.0
2024-04-23 12:30:00,13.65,13.68,13.63,13.67,577468.0,12.9438,12.9723,12.9249,12.9628,577468.0
2024-04-23 12:40:00,13.67,13.68,13.64,13.67,688527.0,12.9628,12.9723,12.9344,12.9628,688527.0
2024-04-23 12:50:00,13.67,13.68,13.65,13.66,289229.0,12.9628,12.9723,12.9438,12.9533,289229.0
2024-04-23 13:00:00,13.66,13.69,13.65,13.68,155456.0,12.9533,12.9818,12.9438,12.9723,155456.0
2024-04-23 13:10:00,13.69,13.69,13.67,13.68,107413.0,12.9818,12.9818,12.9628,12.9723,107413.0
2024-04-23 13:20:00,13.68,13.71,13.67,13.69,263672.0,12.9723,13.0007,12.9628,12.9818,263672.0
2024-04-23 13:30:00,13.69,13.69,13.67,13.69,892683.0,12.9818,12.9818,12.9628,12.9818,892683.0
2024-04-23 13:40:00,13.69,13.7,13.67,13.7,329783.0,12.9818,12.9913,12.9628,12.9913,329783.0
2024-04-23 13:50:00,13.7,13.71,13.68,13.71,131488.0,12.9913,13.0007,12.9723,13.0007,131488.0
2024-04-23 14:00:00,13.7,13.71,13.68,13.7,136050.0,12.9913,13.0007,12.9723,12.9913,136050.0
2024-04-23 14:10:00,13.69,13.7,13.67,13.69,194325.0,12.9818,12.9913,12.9628,12.9818,194325.0
2024-04-23 14:20:00,13.69,13.69,13.67,13.69,212116.0,12.9818,12.9818,12.9628,12.9818,212116.0
2024-04-23 14:30:00,13.68,13.69,13.65,13.69,387969.0,12.9723,12.9818,12.9438,12.9818,387969.0
2024-04-23 14:40:00,13.69,13.7,13.67,13.68,138281.0,12.9818,12.9913,12.9628,12.9723,138281.0
2024-04-23 14:50:00,13.68,13.68,13.63,13.65,598582.0,12.9723,12.9723,12.9249,12.9438,598582.0
2024-04-23 15:00:00,13.65,13.66,13.63,13.66,204401.0,12.9438,12.9533,12.9249,12.9533,204401.0
2024-04-23 15:10:00,13.66,13.67,13.64,13.66,493133.0,12.9533,12.9628,12.9344,12.9533,493133.0
2024-04-23 15:20:00,13.65,13.67,13.64,13.67,203360.0,12.9438,12.9628,12.9344,12.9628,203360.0
2024-04-23 15:30:00,13.67,13.67,13.64,13.64,301794.0,12.9628,12.9628,12.9344,12.9344,301794.0
2024-04-23 15:40:00,13.65,13.65,13.6,13.61,484057.0,12.9438,12.9438,12.8964,12.9059,484057.0
2024-04-23 15:50:00,13.6,13.65,13.59,13.65,1276707.0,12.8964,12.9438,12.8869,12.9438,1276707.0
2024-04-24 09:30:00,13.46,13.61,13.46,13.61,354354.0,12.7637,12.9059,12.7637,12.9059,354354.0
2024-04-24 09:40:00,13.61,13.64,13.57,13.64,199338.0,12.9059,12.9344,12.868,12.9344,199338.0
2024-04-24 09:50:00,13.63,13.71,13.63,13.68,267053.0,12.9249,13.0007,12.9249,12.9723,267053.0
2024-04-24 10:00:00,13.69,13.69,13.64,13.69,515844.0,12.9818,12.9818,12.9344,12.9818,515844.0
2024-04-24 10:10:00,13.68,13.72,13.68,13.7,214436.0,12.9723,13.0102,12.9723,12.9913,214436.0
2024-04-24 10:20:00,13.7,13.73,13.68,13.72,656454.0,12.9913,13.0197,12.9723,13.0102,656454.0
2024-04-24 10:30:00,13.72,13.73,13.66,13.68,423213.0,13.0102,13.0197,12.9533,12.9723,423213.0
2024-04-24 10:40:00,13.67,13.68,13.63,13.65,364264.0,12.9628,12.9723,12.9249,12.9438,364264.0
2024-04-24 10:50:00,13.65,13.67,13.63,13.67,220093.0,12.9438,12.9628,12.9249,12.9628,220093.0
2024-04-24 11:00:00,13.67,13.67,13.65,13.66,157321.0,12.9628,12.9628,12.9438,12.9533,157321.0
2024-04-24 11:10:00,13.66,13.68,13.65,13.68,169020.0,12.9533,12.9723,12.9438,12.9723,169020.0
2024-04-24 11:20:00,13.68,13.69,13.66,13.69,177578.0,12.9723,12.9818,12.9533,12.9818,177578.0
2024-04-24 11:30:00,13.69,13.72,13.68,13.71,234191.0,12.9818,13.0102,12.9723,13.0007,234191.0
2024-04-24 11:40:00,13.72,13.72,13.68,13.71,168382.0,13.0102,13.0102,12.9723,13.0007,168382.0
2024-04-24 11:50:00,13.71,13.73,13.7,13.73,188467.0,13.0007,13.0197,12.9913,13.0197,188467.0
2024-04-24 12:00:00,13.72,13.74,13.71,13.71,171120.0,13.0102,13.0292,13.0007,13.0007,171120.0
2024-04-24 12:10:00,13.72,13.73,13.69,13.73,324407.0,13.0102,13.0197,12.9818,13.0197,324407.0
2024-04-24 12:20:00,13.73,13.73,13.71,13.71,127650.0,13.0197,13.0197,13.0007,13.0007,127650.0
2024-04-24 12:30:00,13.72,13.72,13.7,13.71,170301.0,13.0102,13.0102,12.9913,13.0007,170301.0
2024-04-24 12:40:00,13.71,13.71,13.69,13.71,145388.0,13.0007,13.0007,12.9818,13.0007,145388.0
2024-04-24 12:50:00,13.71,13.72,13.7,13.71,132218.0,13.0007,13.0102,12.9913,13.0007,132218.0
2024-04-24 13:00:00,13.71,13.74,13.7,13.73,196960.0,13.0007,13.0292,12.9913,13.0197,196960.0
2024-04-24 13:10:00,13.73,13.75,13.72,13.74,894599.0,13.0197,13.0387,13.0102,13.0292,894599.0
2024-04-24 13:20:00,13.73,13.73,13.71,13.72,103016.0,13.0197,13.0197,13.0007,13.0102,103016.0
2024-04-24 13:30:00,13.72,13.73,13.71,13.71,122139.0,13.0102,13.0197,13.0007,13.0007,122139.0
2024-04-24 13:40:00,13.71,13.73,13.7,13.72,135853.0,13.0007,13.0197,12.9913,13.0102,135853.0
2024-04-24 13:50:00,13.73,13.73,13.7,13.72,142617.0,13.0197,13.0197,12.9913,13.0102,142617.0
2024-04-24 14:00:00,13.72,13.72,13.69,13.71,200777.0,13.0102,13.0102,12.9818,13.0007,200777.0
2024-04-24 14:10:00,13.71,13.71,13.67,13.68,130129.0,13.0007,13.0007,12.9628,12.9723,130129.0
2024-04-24 14:20:00,13.68,13.7,13.67,13.69,153083.0,12.9723,12.9913,12.9628,12.9818,153083.0
2024-04-24 14:30:00,13.69,13.71,13.67,13.71,265208.0,12.9818,13.0007,12.9628,13.0007,265208.0
2024-04-24 14:40:00,13.71,13.73,13.71,13.71,158619.0,13.0007,13.0197,13.0007,13.0007,158619.0
2024-04-24 14:50:00,13.71,13.73,13.7,13.73,131285.0,13.0007,13.0197,12.9913,13.0197,131285.0
2024-04-24 15:00:00,13.73,13.76,13.71,13.75,211279.0,13.0197,13.0482,13.0007,13.0387,211279.0
2024-04-24 15:10:00,13.75,13.77,13.74,13.77,193775.0,13.0387,13.0576,13.0292,13.0576,193775.0
2024-04-24 15:20:00,13.77,13.78,13.75,13.78,271464.0,13.0576,13.0671,13.0387,13.0671,271464.0
2024-04-24 15:30:00,13.77,13.78,13.75,13.77,244804.0,13.0576,13.0671,13.0387,13.0576,244804.0
2024-04-24 15:40:00,13.77,13.78,13.76,13.78,246039.0,13.0576,13.0671,13.0482,13.0671,246039.0
2024-04-24 15:50:00,13.78,13.79,13.76,13.77,1579846.0,13.0671,13.0766,13.0482,13.0576,1579846.0
2024-04-25 09:30:00,13.69,13.78,13.65,13.67,374028.0,12.9818,13.0671,12.9438,12.9628,374028.0
2024-04-25 09:40:00,13.67,13.67,13.59,13.6,629027.0,12.9628,12.9628,12.8869,12.8964,629027.0
2024-04-25 09:50:00,13.6,13.61,13.52,13.54,588993.0,12.8964,12.9059,12.8206,12.8395,588993.0
2024-04-25 10:00:00,13.53,13.53,13.48,13.51,294969.0,12.83,12.83,12.7826,12.8111,294969.0
2024-04-25 10:10:00,13.5,13.54,13.47,13.53,357471.0,12.8016,12.8395,12.7732,12.83,357471.0
2024-04-25 10:20:00,13.53,13.54,13.51,13.54,394331.0,12.83,12.8395,12.8111,12.8395,394331.0
2024-04-25 10:30:00,13.54,13.57,13.53,13.56,645753.0,12.8395,12.868,12.83,12.8585,645753.0
2024-04-25 10:40:00,13.56,13.56,13.52,13.54,578918.0,12.8585,12.8585,12.8206,12.8395,578918.0
2024-04-25 10:50:00,13.54,13.55,13.51,13.52,387695.0,12.8395,12.849,12.8111,12.8206,387695.0
2024-04-25 11:00:00,13.52,13.54,13.49,13.51,386464.0,12.8206,12.8395,12.7921,12.8111,386464.0
2024-04-25 11:10:00,13.51,13.52,13.49,13.5,321877.0,12.8111,12.8206,12.7921,12.8016,321877.0
2024-04-25 11:20:00,13.5,13.52,13.49,13.52,203652.0,12.8016,12.8206,12.7921,12.8206,203652.0
2024-04-25 11:30:00,13.52,13.52,13.47,13.48,160738.0,12.8206,12.8206,12.7732,12.7826,160738.0
2024-04-25 11:40:00,13.48,13.53,13.47,13.53,494223.0,12.7826,12.83,12.7732,12.83,494223.0
2024-04-25 11:50:00,13.53,13.57,13.52,13.57,362793.0,12.83,12.868,12.8206,12.868,362793.0
2024-04-25 12:00:00,13.57,13.57,13.55,13.55,180738.0,12.868,12.868,12.849,12.849,180738.0
2024-04-25 12:10:00,13.55,13.56,13.53,13.54,233580.0,12.849,12.8585,12.83,12.8395,233580.0
2024-04-25 12:20:00,13.54,13.56,13.53,13.55,234734.0,12.8395,12.8585,12.83,12.849,234734.0
2024-04-25 12:30:00,13.56,13.57,13.54,13.55,354060.0,12.8585,12.868,12.8395,12.849,354060.0
2024-04-25 12:40:00,13.55,13.56,13.53,13.54,340174.0,12.849,12.8585,12.83,12.8395,340174.0
2024-04-25 12:50:00,13.54,13.57,13.54,13.55,126405.0,12.8395,12.868,12.8395,12.849,126405.0
2024-04-25 13:00:00,13.55,13.57,13.54,13.55,127649.0,12.849,12.868,12.8395,12.849,127649.0
2024-04-25 13:10:00,13.55,13.56,13.53,13.54,71687.0,12.849,12.8585,12.83,12.8395,71687.0
2024-04-25 13:20:00,13.54,13.54,13.5,13.52,406708.0,12.8395,12.8395,12.8016,12.8206,406708.0
2024-04-25 13:30:00,13.52,13.56,13.51,13.55,121306.0,12.8206,12.8585,12.8111,12.849,121306.0
2024-04-25 13:40:00,13.56,13.56,13.53,13.54,286657.0,12.8585,12.8585,12.83,12.8395,286657.0
2024-04-25 13:50:00,13.54,13.56,13.53,13.54,131343.0,12.8395,12.8585,12.83,12.8395,131343.0
2024-04-25 14:00:00,13.54,13.54,13.52,13.53,138291.0,12.8395,12.8395,12.8206,12.83,138291.0
2024-04-25 14:10:00,13.53,13.54,13.52,13.54,81605.0,12.83,12.8395,12.8206,12.8395,81605.0
2024-04-25 14:20:00,13.53,13.54,13.49,13.49,240451.0,12.83,12.8395,12.7921,12.7921,240451.0
2024-04-25 14:30:00,13.49,13.52,13.49,13.52,165303.0,12.7921,12.8206,12.7921,12.8206,165303.0
2024-04-25 14:40:00,13.51,13.54,13.5,13.54,239110.0,12.8111,12.8395,12.8016,12.8395,239110.0
2024-04-25 14:50:00,13.53,13.55,13.53,13.54,121698.0,12.83,12.849,12.83,12.8395,121698.0
2024-04-25 15:00:00,13.54,13.58,13.54,13.57,224318.0,12.8395,12.8775,12.8395,12.868,224318.0
2024-04-25 15:10:00,13.57,13.59,13.56,13.58,397562.0,12.868,12.8869,12.8585,12.8775,397562.0
2024-04-25 15:20:00,13.57,13.6,13.57,13.58,333806.0,12.868,12.8964,12.868,12.8775,333806.0
2024-04-25 15:30:00,13.58,13.6,13.56,13.58,402830.0,12.8775,12.8964,12.8585,12.8775,402830.0
2024-04-25 15:40:00,13.58,13.58,13.55,13.55,394635.0,12.8775,12.8775,12.849,12.849,394635.0
2024-04-25 15:50:00,13.55,13.6,13.54,13.58,1315480.0,12.849,12.8964,12.8395,12.8775,1315480.0
2024-04-26 09:30:00,13.53,13.64,13.5,13.64,484337.0,12.83,12.9344,12.8016,12.9344,484337.0
2024-04-26 09:40:00,13.64,13.67,13.62,13.66,299909.0,12.9344,12.9628,12.9154,12.9533,299909.0
2024-04-26 09:50:00,13.66,13.7,13.64,13.66,325359.0,12.9533,12.9913,12.9344,12.9533,325359.0
2024-04-26 10:00:00,13.66,13.69,13.63,13.66,210210.0,12.9533,12.9818,12.9249,12.9533,210210.0
2024-04-26 10:10:00,13.67,13.71,13.66,13.7,319348.0,12.9628,13.0007,12.9533,12.9913,319348.0
2024-04-26 10:20:00,13.69,13.7,13.66,13.66,275973.0,12.9818,12.9913,12.9533,12.9533,275973.0
2024-04-26 10:30:00,13.67,13.68,13.64,13.65,220508.0,12.9628,12.9723,12.9344,12.9438,220508.0
2024-04-26 10:40:00,13.65,13.65,13.58,13.58,230364.0,12.9438,12.9438,12.8775,12.8775,230364.0
2024-04-26 10:50:00,13.58,13.61,13.57,13.59,142103.0,12.8775,12.9059,12.868,12.8869,142103.0
2024-04-26 11:00:00,13.59,13.61,13.56,13.58,205584.0,12.8869,12.9059,12.8585,12.8775,205584.0
2024-04-26 11:10:00,13.58,13.59,13.54,13.57,421594.0,12.8775,12.8869,12.8395,12.868,421594.0
2024-04-26 11:20:00,13.56,13.59,13.56,13.58,207498.0,12.8585,12.8869,12.8585,12.8775,207498.0
2024-04-26 11:30:00,13.58,13.6,13.57,13.58,219700.0,12.8775,12.8964,12.868,12.8775,219700.0
2024-04-26 11:40:00,13.58,13.61,13.58,13.59,226620.0,12.8775,12.9059,12.8775,12.8869,226620.0
2024-04-26 11:50:00,13.59,13.61,13.58,13.61,203121.0,12.8869,12.9059,12.8775,12.9059,203121.0
2024-04-26 12:00:00,13.61,13.63,13.59,13.61,233152.0,12.9059,12.9249,12.8869,12.9059,233152.0
2024-04-26 12:10:00,13.62,13.63,13.61,13.63,125638.0,12.9154,12.9249,12.9059,12.9249,125638.0
2024-04-26 12:20:00,13.62,13.64,13.62,13.63,94253.0,12.9154,12.9344,12.9154,12.9249,94253.0
2024-04-26 12:30:00,13.63,13.63,13.61,13.62,153026.0,12.9249,12.9249,12.9059,12.9154,153026.0
2024-04-26 12:40:00,13.62,13.63,13.6,13.62,224558.0,12.9154,12.9249,12.8964,12.9154,224558.0
2024-04-26 12:50:00,13.62,13.63,13.6,13.62,177426.0,12.9154,12.9249,12.8964,12.9154,177426.0
2024-04-26 13:00:00,13.62,13.62,13.59,13.6,101367.0,12.9154,12.9154,12.8869,12.8964,101367.0
2024-04-26 13:10:00,13.6,13.61,13.59,13.61,165212.0,12.8964,12.9059,12.8869,12.9059,165212.0
2024-04-26 13:20:00,13.61,13.62,13.6,13.61,140793.0,12.9059,12.9154,12.8964,12.9059,140793.0
2024-04-26 13:30:00,13.61,13.62,13.59,13.6,159745.0,12.9059,12.9154,12.8869,12.8964,159745.0
2024-04-26 13:40:00,13.61,13.61,13.59,13.61,142368.0,12.9059,12.9059,12.8869,12.9059,142368.0
2024-04-26 13:50:00,13.61,13.61,13.59,13.59,104374.0,12.9059,12.9059,12.8869,12.8869,104374.0
2024-04-26 14:00:00,13.59,13.61,13.58,13.61,170797.0,12.8869,12.9059,12.8775,12.9059,170797.0
2024-04-26 14:10:00,13.6,13.62,13.59,13.61,161972.0,12.8964,12.9154,12.8869,12.9059,161972.0
2024-04-26 14:20:00,13.61,13.61,13.59,13.61,108370.0,12.9059,12.9059,12.8869,12.9059,108370.0
2024-04-26 14:30:00,13.61,13.61,13.58,13.61,260226.0,12.9059,12.9059,12.8775,12.9059,260226.0
2024-04-26 14:40:00,13.61,13.62,13.6,13.61,162979.0,12.9059,12.9154,12.8964,12.9059,162979.0
2024-04-26 14:50:00,13.61,13.62,13.6,13.61,240423.0,12.9059,12.9154,12.8964,12.9059,240423.0
2024-04-26 15:00:00,13.61,13.61,13.6,13.61,67729.0,12.9059,12.9059,12.8964,12.9059,67729.0
2024-04-26 15:10:00,13.61,13.61,13.58,13.58,217136.0,12.9059,12.9059,12.8775,12.8775,217136.0
2024-04-26 15:20:00,13.58,13.6,13.57,13.58,210130.0,12.8775,12.8964,12.868,12.8775,210130.0
2024-04-26 15:30:00,13.58,13.58,13.55,13.57,208404.0,12.8775,12.8775,12.849,12.868,208404.0
2024-04-26 15:40:00,13.57,13.57,13.53,13.54,412563.0,12.868,12.868,12.83,12.8395,412563.0
2024-04-26 15:50:00,13.54,13.6,13.54,13.54,1893003.0,12.8395,12.8964,12.8395,12.8395,1893003.0
2024-04-29 09:30:00,13.53,13.64,13.51,13.61,274871.0,12.83,12.9344,12.8111,12.9059,274871.0
2024-04-29 09:40:00,13.6,13.6,13.53,13.58,102911.0,12.8964,12.8964,12.83,12.8775,102911.0
2024-04-29 09:50:00,13.58,13.6,13.56,13.58,79394.0,12.8775,12.8964,12.8585,12.8775,79394.0
2024-04-29 10:00:00,13.58,13.63,13.57,13.63,124382.0,12.8775,12.9249,12.868,12.9249,124382.0
2024-04-29 10:10:00,13.63,13.65,13.61,13.63,117280.0,12.9249,12.9438,12.9059,12.9249,117280.0
2024-04-29 10:20:00,13.63,13.65,13.63,13.64,135663.0,12.9249,12.9438,12.9249,12.9344,135663.0
2024-04-29 10:30:00,13.64,13.67,13.63,13.67,170941.0,12.9344,12.9628,12.9249,12.9628,170941.0
2024-04-29 10:40:00,13.68,13.68,13.66,13.67,138262.0,12.9723,12.9723,12.9533,12.9628,138262.0
2024-04-29 10:50:00,13.68,13.68,13.64,13.67,175575.0,12.9723,12.9723,12.9344,12.9628,175575.0
2024-04-29 11:00:00,13.66,13.69,13.64,13.65,609531.0,12.9533,12.9818,12.9344,12.9438,609531.0
2024-04-29 11:10:00,13.65,13.67,13.65,13.65,76270.0,12.9438,12.9628,12.9438,12.9438,76270.0
2024-04-29 11:20:00,13.65,13.67,13.65,13.66,165979.0,12.9438,12.9628,12.9438,12.9533,165979.0
2024-04-29 11:30:00,13.66,13.67,13.63,13.64,142711.0,12.9533,12.9628,12.9249,12.9344,142711.0
2024-04-29 11:40:00,13.65,13.65,13.62,13.64,110867.0,12.9438,12.9438,12.9154,12.9344,110867.0
2024-04-29 11:50:00,13.63,13.65,13.63,13.65,140641.0,12.9249,12.9438,12.9249,12.9438,140641.0
2024-04-29 12:00:00,13.64,13.66,13.64,13.66,97308.0,12.9344,12.9533,12.9344,12.9533,97308.0
2024-04-29 12:10:00,13.66,13.66,13.64,13.65,73113.0,12.9533,12.9533,12.9344,12.9438,73113.0
2024-04-29 12:20:00,13.65,13.65,13.64,13.65,48955.0,12.9438,12.9438,12.9344,12.9438,48955.0
2024-04-29 12:30:00,13.65,13.67,13.64,13.67,76628.0,12.9438,12.9628,12.9344,12.9628,76628.0
2024-04-29 12:40:00,13.67,13.67,13.65,13.66,119569.0,12.9628,12.9628,12.9438,12.9533,119569.0
2024-04-29 12:50:00,13.66,13.66,13.63,13.63,81138.0,12.9533,12.9533,12.9249,12.9249,81138.0
2024-04-29 13:00:00,13.63,13.65,13.63,13.65,112965.0,12.9249,12.9438,12.9249,12.9438,112965.0
2024-04-29 13:10:00,13.65,13.65,13.62,13.63,95617.0,12.9438,12.9438,12.9154,12.9249,95617.0
2024-04-29 13:20:00,13.63,13.63,13.61,13.62,59973.0,12.9249,12.9249,12.9059,12.9154,59973.0
2024-04-29 13:30:00,13.62,13.63,13.6,13.62,101843.0,12.9154,12.9249,12.8964,12.9154,101843.0
2024-04-29 13:40:00,13.63,13.63,13.61,13.62,107212.0,12.9249,12.9249,12.9059,12.9154,107212.0
2024-04-29 13:50:00,13.62,13.65,13.61,13.65,153238.0,12.9154,12.9438,12.9059,12.9438,153238.0
2024-04-29 14:00:00,13.65,13.66,13.63,13.63,191393.0,12.9438,12.9533,12.9249,12.9249,191393.0
2024-04-29 14:10:00,13.63,13.64,13.62,13.63,145695.0,12.9249,12.9344,12.9154,12.9249,145695.0
2024-04-29 14:20:00,13.63,13.64,13.62,13.63,173293.0,12.9249,12.9344,12.9154,12.9249,173293.0
2024-04-29 14:30:00,13.63,13.63,13.59,13.6,159240.0,12.9249,12.9249,12.8869,12.8964,159240.0
2024-04-29 14:40:00,13.6,13.61,13.59,13.6,73877.0,12.8964,12.9059,12.8869,12.8964,73877.0
2024-04-29 14:50:00,13.61,13.61,13.58,13.59,160962.0,12.9059,12.9059,12.8775,12.8869,160962.0
2024-04-29 15:00:00,13.58,13.59,13.51,13.54,613418.0,12.8775,12.8869,12.8111,12.8395,613418.0
2024-04-29 15:10:00,13.55,13.57,13.53,13.57,523310.0,12.849,12.868,12.83,12.868,523310.0
2024-04-29 15:20:00,13.57,13.58,13.54,13.56,326211.0,12.868,12.8775,12.8395,12.8585,326211.0
2024-04-29 15:30:00,13.56,13.57,13.54,13.56,374705.0,12.8585,12.868,12.8395,12.8585,374705.0
2024-04-29 15:40:00,13.56,13.57,13.53,13.54,364208.0,12.8585,12.868,12.83,12.8395,364208.0
2024-04-29 15:50:00,13.54,13.59,13.53,13.56,1113008.0,12.8395,12.8869,12.83,12.8585,1113008.0
2024-04-30 09:30:00,13.45,13.55,13.42,13.51,361693.0,12.7542,12.849,12.7257,12.8111,361693.0
2024-04-30 09:40:00,13.52,13.59,13.5,13.54,298503.0,12.8206,12.8869,12.8016,12.8395,298503.0
2024-04-30 09:50:00,13.54,13.56,13.49,13.53,580379.0,12.8395,12.8585,12.7921,12.83,580379.0
2024-04-30 10:00:00,13.53,13.57,13.51,13.56,155065.0,12.83,12.868,12.8111,12.8585,155065.0
2024-04-30 10:10:00,13.56,13.6,13.55,13.58,180141.0,12.8585,12.8964,12.849,12.8775,180141.0
2024-04-30 10:20:00,13.58,13.6,13.54,13.55,336768.0,12.8775,12.8964,12.8395,12.849,336768.0
2024-04-30 10:30:00,13.56,13.57,13.53,13.56,258569.0,12.8585,12.868,12.83,12.8585,258569.0
2024-04-30 10:40:00,13.56,13.59,13.55,13.59,286358.0,12.8585,12.8869,12.849,12.8869,286358.0
2024-04-30 10:50:00,13.59,13.61,13.58,13.6,281554.0,12.8869,12.9059,12.8775,12.8964,281554.0
2024-04-30 11:00:00,13.6,13.6,13.56,13.57,297275.0,12.8964,12.8964,12.8585,12.868,297275.0
2024-04-30 11:10:00,13.57,13.57,13.52,13.56,300492.0,12.868,12.868,12.8206,12.8585,300492.0
2024-04-30 11:20:00,13.56,13.56,13.52,13.54,415344.0,12.8585,12.8585,12.8206,12.8395,415344.0
2024-04-30 11:30:00,13.53,13.54,13.51,13.54,279122.0,12.83,12.8395,12.8111,12.8395,279122.0
2024-04-30 11:40:00,13.54,13.55,13.52,13.54,201519.0,12.8395,12.849,12.8206,12.8395,201519.0
2024-04-30 11:50:00,13.54,13.56,13.53,13.53,226181.0,12.8395,12.8585,12.83,12.83,226181.0
2024-04-30 12:00:00,13.54,13.54,13.49,13.52,343092.0,12.8395,12.8395,12.7921,12.8206,343092.0
2024-04-30 12:10:00,13.52,13.55,13.51,13.54,170137.0,12.8206,12.849,12.8111,12.8395,170137.0
2024-04-30 12:20:00,13.54,13.55,13.53,13.54,169821.0,12.8395,12.849,12.83,12.8395,169821.0
2024-04-30 12:30:00,13.54,13.54,13.48,13.5,269191.0,12.8395,12.8395,12.7826,12.8016,269191.0
2024-04-30 12:40:00,13.5,13.52,13.49,13.52,129669.0,12.8016,12.8206,12.7921,12.8206,129669.0
2024-04-30 12:50:00,13.52,13.53,13.5,13.5,125928.0,12.8206,12.83,12.8016,12.8016,125928.0
2024-04-30 13:00:00,13.5,13.54,13.49,13.53,211699.0,12.8016,12.8395,12.7921,12.83,211699.0
2024-04-30 13:10:00,13.54,13.55,13.52,13.53,218633.0,12.8395,12.849,12.8206,12.83,218633.0
2024-04-30 13:20:00,13.53,13.55,13.53,13.54,103124.0,12.83,12.849,12.83,12.8395,103124.0
2024-04-30 13:30:00,13.54,13.56,13.52,13.55,182291.0,12.8395,12.8585,12.8206,12.849,182291.0
2024-04-30 13:40:00,13.55,13.56,13.54,13.54,104745.0,12.849,12.8585,12.8395,12.8395,104745.0
2024-04-30 13:50:00,13.55,13.56,13.54,13.56,137732.0,12.849,12.8585,12.8395,12.8585,137732.0
2024-04-30 14:00:00,13.56,13.58,13.55,13.56,233777.0,12.8585,12.8775,12.849,12.8585,233777.0
2024-04-30 14:10:00,13.56,13.56,13.53,13.53,248403.0,12.8585,12.8585,12.83,12.83,248403.0
2024-04-30 14:20:00,13.53,13.55,13.51,13.53,217335.0,12.83,12.849,12.8111,12.83,217335.0
2024-04-30 14:30:00,13.53,13.54,13.51,13.52,269182.0,12.83,12.8395,12.8111,12.8206,269182.0
2024-04-30 14:40:00,13.52,13.53,13.49,13.5,133244.0,12.8206,12.83,12.7921,12.8016,133244.0
2024-04-30 14:50:00,13.5,13.51,13.48,13.51,231919.0,12.8016,12.8111,12.7826,12.8111,231919.0
2024-04-30 15:00:00,13.51,13.52,13.5,13.51,164840.0,12.8111,12.8206,12.8016,12.8111,164840.0
2024-04-30 15:10:00,13.51,13.52,13.49,13.5,176536.0,12.8111,12.8206,12.7921,12.8016,176536.0
2024-04-30 15:20:00,13.5,13.51,13.47,13.49,463649.0,12.8016,12.8111,12.7732,12.7921,463649.0
2024-04-30 15:30:00,13.49,13.5,13.46,13.48,865612.0,12.7921,12.8016,12.7637,12.7826,865612.0
2024-04-30 15:40:00,13.47,13.49,13.46,13.49,397152.0,12.7732,12.7921,12.7637,12.7921,397152.0
2024-04-30 15:50:00,13.49,13.5,13.46,13.46,1569540.0,12.7921,12.8016,12.7637,12.7637,1569540.0
2024-05-01 09:30:00,13.5,13.63,13.48,13.6,825386.0,12.8016,12.9249,12.7826,12.8964,825386.0
2024-05-01 09:40:00,13.6,13.6,13.53,13.57,282595.0,12.8964,12.8964,12.83,12.868,282595.0
2024-05-01 09:50:00,13.57,13.6,13.55,13.59,253672.0,12.868,12.8964,12.849,12.8869,253672.0
2024-05-01 10:00:00,13.59,13.64,13.57,13.63,339018.0,12.8869,12.9344,12.868,12.9249,339018.0
2024-05-01 10:10:00,13.63,13.67,13.62,13.63,528105.0,12.9249,12.9628,12.9154,12.9249,528105.0
2024-05-01 10:20:00,13.63,13.65,13.61,13.62,418778.0,12.9249,12.9438,12.9059,12.9154,418778.0
2024-05-01 10:30:00,13.62,13.63,13.6,13.61,347725.0,12.9154,12.9249,12.8964,12.9059,347725.0
2024-05-01 10:40:00,13.61,13.63,13.57,13.63,366352.0,12.9059,12.9249,12.868,12.9249,366352.0
2024-05-01 10:50:00,13.62,13.64,13.6,13.63,308859.0,12.9154,12.9344,12.8964,12.9249,308859.0
2024-05-01 11:00:00,13.63,13.66,13.62,13.63,224685.0,12.9249,12.9533,12.9154,12.9249,224685.0
2024-05-01 11:10:00,13.63,13.64,13.59,13.61,157990.0,12.9249,12.9344,12.8869,12.9059,157990.0
2024-05-01 11:20:00,13.61,13.64,13.6,13.63,575045.0,12.9059,12.9344,12.8964,12.9249,575045.0
2024-05-01 11:30:00,13.64,13.64,13.61,13.63,168732.0,12.9344,12.9344,12.9059,12.9249,168732.0
2024-05-01 11:40:00,13.62,13.63,13.6,13.61,212271.0,12.9154,12.9249,12.8964,12.9059,212271.0
2024-05-01 11:50:00,13.6,13.63,13.6,13.63,106328.0,12.8964,12.9249,12.8964,12.9249,106328.0
2024-05-01 12:00:00,13.63,13.64,13.62,13.63,179301.0,12.9249,12.9344,12.9154,12.9249,179301.0
2024-05-01 12:10:00,13.62,13.65,13.62,13.63,148288.0,12.9154,12.9438,12.9154,12.9249,148288.0
2024-05-01 12:20:00,13.63,13.63,13.61,13.62,183620.0,12.9249,12.9249,12.9059,12.9154,183620.0
2024-05-01 12:30:00,13.62,13.63,13.61,13.62,121020.0,12.9154,12.9249,12.9059,12.9154,121020.0
2024-05-01 12:40:00,13.63,13.63,13.61,13.62,165092.0,12.9249,12.9249,12.9059,12.9154,165092.0
2024-05-01 12:50:00,13.62,13.62,13.59,13.6,78930.0,12.9154,12.9154,12.8869,12.8964,78930.0
2024-05-01 13:00:00,13.59,13.6,13.57,13.59,90774.0,12.8869,12.8964,12.868,12.8869,90774.0
2024-05-01 13:10:00,13.59,13.6,13.58,13.6,101108.0,12.8869,12.8964,12.8775,12.8964,101108.0
2024-05-01 13:20:00,13.6,13.63,13.59,13.62,223944.0,12.8964,12.9249,12.8869,12.9154,223944.0
2024-05-01 13:30:00,13.62,13.64,13.61,13.62,190024.0,12.9154,12.9344,12.9059,12.9154,190024.0
2024-05-01 13:40:00,13.63,13.63,13.59,13.61,122204.0,12.9249,12.9249,12.8869,12.9059,122204.0
2024-05-01 13:50:00,13.61,13.61,13.57,13.57,147178.0,12.9059,12.9059,12.868,12.868,147178.0
2024-05-01 14:00:00,13.58,13.6,13.55,13.59,342753.0,12.8775,12.8964,12.849,12.8869,342753.0
2024-05-01 14:10:00,13.59,13.6,13.56,13.57,154091.0,12.8869,12.8964,12.8585,12.868,154091.0
2024-05-01 14:20:00,13.57,13.62,13.55,13.62,338555.0,12.868,12.9154,12.849,12.9154,338555.0
2024-05-01 14:30:00,13.61,13.67,13.54,13.67,789439.0,12.9059,12.9628,12.8395,12.9628,789439.0
2024-05-01 14:40:00,13.67,13.81,13.65,13.79,554508.0,12.9628,13.0956,12.9438,13.0766,554508.0
2024-05-01 14:50:00,13.79,13.87,13.79,13.84,433024.0,13.0766,13.1525,13.0766,13.124,433024.0
2024-05-01 15:00:00,13.84,13.88,13.79,13.83,522728.0,13.124,13.1619,13.0766,13.1145,522728.0
2024-05-01 15:10:00,13.83,13.84,13.78,13.79,311421.0,13.1145,13.124,13.0671,13.0766,311421.0
2024-05-01 15:20:00,13.79,13.83,13.75,13.77,555117.0,13.0766,13.1145,13.0387,13.0576,555117.0
2024-05-01 15:30:00,13.77,13.77,13.67,13.69,535865.0,13.0576,13.0576,12.9628,12.9818,535865.0
2024-05-01 15:40:00,13.69,13.72,13.67,13.69,699741.0,12.9818,13.0102,12.9628,12.9818,699741.0
2024-05-01 15:50:00,13.7,13.7,13.63,13.63,1624639.0,12.9913,12.9913,12.9249,12.9249,1624639.0
2024-05-02 09:30:00,13.78,13.79,13.65,13.7,386234.0,13.0671,13.0766,12.9438,12.9913,386234.0
2024-05-02 09:40:00,13.7,13.72,13.61,13.66,292376.0,12.9913,13.0102,12.9059,12.9533,292376.0
2024-05-02 09:50:00,13.67,13.71,13.67,13.7,279073.0,12.9628,13.0007,12.9628,12.9913,279073.0
2024-05-02 10:00:00,13.7,13.7,13.59,13.59,335251.0,12.9913,12.9913,12.8869,12.8869,335251.0
2024-05-02 10:10:00,13.6,13.64,13.58,13.63,318056.0,12.8964,12.9344,12.8775,12.9249,318056.0
2024-05-02 10:20:00,13.63,13.65,13.6,13.63,172623.0,12.9249,12.9438,12.8964,12.9249,172623.0
2024-05-02 10:30:00,13.63,13.64,13.59,13.6,328337.0,12.9249,12.9344,12.8869,12.8964,328337.0
2024-05-02 10:40:00,13.6,13.6,13.56,13.58,300351.0,12.8964,12.8964,12.8585,12.8775,300351.0
2024-05-02 10:50:00,13.57,13.6,13.56,13.6,217886.0,12.868,12.8964,12.8585,12.8964,217886.0
2024-05-02 11:00:00,13.6,13.65,13.57,13.64,336381.0,12.8964,12.9438,12.868,12.9344,336381.0
2024-05-02 11:10:00,13.64,13.64,13.62,13.63,109141.0,12.9344,12.9344,12.9154,12.9249,109141.0
2024-05-02 11:20:00,13.64,13.64,13.6,13.61,171417.0,12.9344,12.9344,12.8964,12.9059,171417.0
2024-05-02 11:30:00,13.62,13.62,13.58,13.59,187342.0,12.9154,12.9154,12.8775,12.8869,187342.0
2024-05-02 11:40:00,13.6,13.61,13.59,13.6,65490.0,12.8964,12.9059,12.8869,12.8964,65490.0
2024-05-02 11:50:00,13.6,13.61,13.58,13.6,375238.0,12.8964,12.9059,12.8775,12.8964,375238.0
2024-05-02 12:00:00,13.6,13.6,13.55,13.56,175625.0,12.8964,12.8964,12.849,12.8585,175625.0
2024-05-02 12:10:00,13.56,13.57,13.54,13.56,142201.0,12.8585,12.868,12.8395,12.8585,142201.0
2024-05-02 12:20:00,13.56,13.57,13.54,13.57,219036.0,12.8585,12.868,12.8395,12.868,219036.0
2024-05-02 12:30:00,13.57,13.58,13.55,13.58,124698.0,12.868,12.8775,12.849,12.8775,124698.0
2024-05-02 12:40:00,13.58,13.58,13.56,13.57,437232.0,12.8775,12.8775,12.8585,12.868,437232.0
2024-05-02 12:50:00,13.57,13.58,13.55,13.57,146698.0,12.868,12.8775,12.849,12.868,146698.0
2024-05-02 13:00:00,13.57,13.57,13.55,13.56,76422.0,12.868,12.868,12.849,12.8585,76422.0
2024-05-02 13:10:00,13.56,13.6,13.55,13.57,184614.0,12.8585,12.8964,12.849,12.868,184614.0
2024-05-02 13:20:00,13.58,13.59,13.56,13.59,554595.0,12.8775,12.8869,12.8585,12.8869,554595.0
2024-05-02 13:30:00,13.59,13.6,13.56,13.56,272537.0,12.8869,12.8964,12.8585,12.8585,272537.0
2024-05-02 13:40:00,13.57,13.57,13.55,13.57,118638.0,12.868,12.868,12.849,12.868,118638.0
2024-05-02 13:50:00,13.57,13.57,13.55,13.56,61754.0,12.868,12.868,12.849,12.8585,61754.0
2024-05-02 14:00:00,13.57,13.58,13.55,13.58,201077.0,12.868,12.8775,12.849,12.8775,201077.0
2024-05-02 14:10:00,13.58,13.59,13.55,13.57,251598.0,12.8775,12.8869,12.849,12.868,251598.0
2024-05-02 14:20:00,13.57,13.58,13.56,13.58,165447.0,12.868,12.8775,12.8585,12.8775,165447.0
2024-05-02 14:30:00,13.57,13.61,13.57,13.61,221100.0,12.868,12.9059,12.868,12.9059,221100.0
2024-05-02 14:40:00,13.6,13.61,13.58,13.6,557986.0,12.8964,12.9059,12.8775,12.8964,557986.0
2024-05-02 14:50:00,13.6,13.61,13.58,13.6,238719.0,12.8964,12.9059,12.8775,12.8964,238719.0
2024-05-02 15:00:00,13.61,13.64,13.58,13.64,329489.0,12.9059,12.9344,12.8775,12.9344,329489.0
2024-05-02 15:10:00,13.64,13.66,13.61,13.63,357558.0,12.9344,12.9533,12.9059,12.9249,357558.0
2024-05-02 15:20:00,13.63,13.64,13.61,13.63,262849.0,12.9249,12.9344,12.9059,12.9249,262849.0
2024-05-02 15:30:00,13.62,13.63,13.59,13.61,262695.0,12.9154,12.9249,12.8869,12.9059,262695.0
2024-05-02 15:40:00,13.61,13.62,13.59,13.61,405175.0,12.9059,12.9154,12.8869,12.9059,405175.0
2024-05-02 15:50:00,13.61,13.68,13.6,13.68,839429.0,12.9059,12.9723,12.8964,12.9723,839429.0
2024-05-03 09:30:00,13.8,13.94,13.79,13.82,487030.0,13.0861,13.2188,13.0766,13.105,487030.0
2024-05-03 09:40:00,13.83,13.9,13.81,13.89,242230.0,13.1145,13.1809,13.0956,13.1714,242230.0
2024-05-03 09:50:00,13.89,13.93,13.87,13.92,250506.0,13.1714,13.2094,13.1525,13.1999,250506.0
2024-05-03 10:00:00,13.92,13.96,13.84,13.87,357769.0,13.1999,13.2378,13.124,13.1525,357769.0
2024-05-03 10:10:00,13.87,13.89,13.84,13.87,341925.0,13.1525,13.1714,13.124,13.1525,341925.0
2024-05-03 10:20:00,13.86,13.87,13.83,13.86,452152.0,13.143,13.1525,13.1145,13.143,452152.0
2024-05-03 10:30:00,13.87,13.89,13.82,13.83,285896.0,13.1525,13.1714,13.105,13.1145,285896.0
2024-05-03 10:40:00,13.83,13.85,13.81,13.84,244098.0,13.1145,13.1335,13.0956,13.124,244098.0
2024-05-03 10:50:00,13.84,13.86,13.82,13.83,156826.0,13.124,13.143,13.105,13.1145,156826.0
2024-05-03 11:00:00,13.83,13.88,13.83,13.86,194831.0,13.1145,13.1619,13.1145,13.143,194831.0
2024-05-03 11:10:00,13.85,13.88,13.85,13.85,164402.0,13.1335,13.1619,13.1335,13.1335,164402.0
2024-05-03 11:20:00,13.85,13.87,13.84,13.86,176575.0,13.1335,13.1525,13.124,13.143,176575.0
2024-05-03 11:30:00,13.86,13.86,13.83,13.86,156182.0,13.143,13.143,13.1145,13.143,156182.0
2024-05-03 11:40:00,13.86,13.87,13.81,13.83,188607.0,13.143,13.1525,13.0956,13.1145,188607.0
2024-05-03 11:50:00,13.84,13.86,13.83,13.85,228277.0,13.124,13.143,13.1145,13.1335,228277.0
2024-05-03 12:00:00,13.85,13.86,13.84,13.85,129716.0,13.1335,13.143,13.124,13.1335,129716.0
2024-05-03 12:10:00,13.85,13.86,13.83,13.85,171768.0,13.1335,13.143,13.1145,13.1335,171768.0
2024-05-03 12:20:00,13.85,13.85,13.83,13.85,80810.0,13.1335,13.1335,13.1145,13.1335,80810.0
2024-05-03 12:30:00,13.84,13.86,13.83,13.85,196304.0,13.124,13.143,13.1145,13.1335,196304.0
2024-05-03 12:40:00,13.85,13.86,13.83,13.84,103674.0,13.1335,13.143,13.1145,13.124,103674.0
2024-05-03 12:50:00,13.84,13.85,13.83,13.84,121307.0,13.124,13.1335,13.1145,13.124,121307.0
2024-05-03 13:00:00,13.84,13.85,13.82,13.85,83016.0,13.124,13.1335,13.105,13.1335,83016.0
2024-05-03 13:10:00,13.85,13.86,13.84,13.84,81779.0,13.1335,13.143,13.124,13.124,81779.0
2024-05-03 13:20:00,13.84,13.84,13.81,13.82,70813.0,13.124,13.124,13.0956,13.105,70813.0
2024-05-03 13:30:00,13.82,13.84,13.81,13.83,145516.0,13.105,13.124,13.0956,13.1145,145516.0
2024-05-03 13:40:00,13.83,13.85,13.82,13.85,106424.0,13.1145,13.1335,13.105,13.1335,106424.0
2024-05-03 13:50:00,13.85,13.85,13.83,13.84,48167.0,13.1335,13.1335,13.1145,13.124,48167.0
2024-05-03 14:00:00,13.84,13.86,13.83,13.85,266142.0,13.124,13.143,13.1145,13.1335,266142.0
2024-05-03 14:10:00,13.85,13.85,13.84,13.85,137275.0,13.1335,13.1335,13.124,13.1335,137275.0
2024-05-03 14:20:00,13.84,13.86,13.84,13.86,83026.0,13.124,13.143,13.124,13.143,83026.0
2024-05-03 14:30:00,13.85,13.86,13.83,13.83,78765.0,13.1335,13.143,13.1145,13.1145,78765.0
2024-05-03 14:40:00,13.84,13.84,13.81,13.83,146854.0,13.124,13.124,13.0956,13.1145,146854.0
2024-05-03 14:50:00,13.83,13.83,13.81,13.82,88751.0,13.1145,13.1145,13.0956,13.105,88751.0
2024-05-03 15:00:00,13.81,13.82,13.8,13.81,148018.0,13.0956,13.105,13.0861,13.0956,148018.0
2024-05-03 15:10:00,13.81,13.81,13.78,13.81,171564.0,13.0956,13.0956,13.0671,13.0956,171564.0
2024-05-03 15:20:00,13.81,13.82,13.8,13.81,127529.0,13.0956,13.105,13.0861,13.0956,127529.0
2024-05-03 15:30:00,13.82,13.82,13.79,13.79,197883.0,13.105,13.105,13.0766,13.0766,197883.0
2024-05-03 15:40:00,13.79,13.81,13.79,13.79,294633.0,13.0766,13.0956,13.0766,13.0766,294633.0
2024-05-03 15:50:00,13.79,13.83,13.78,13.8,772361.0,13.0766,13.1145,13.0671,13.0861,772361.0
2024-05-06 09:30:00,13.93,13.96,13.8,13.85,413331.0,13.2094,13.2378,13.0861,13.1335,413331.0
2024-05-06 09:40:00,13.85,13.91,13.84,13.87,139419.0,13.1335,13.1904,13.124,13.1525,139419.0
2024-05-06 09:50:00,13.87,13.89,13.86,13.88,146025.0,13.1525,13.1714,13.143,13.1619,146025.0
2024-05-06 10:00:00,13.88,13.9,13.86,13.88,161108.0,13.1619,13.1809,13.143,13.1619,161108.0
2024-05-06 10:10:00,13.88,13.91,13.88,13.91,121983.0,13.1619,13.1904,13.1619,13.1904,121983.0
2024-05-06 10:20:00,13.91,13.92,13.89,13.91,242267.0,13.1904,13.1999,13.1714,13.1904,242267.0
2024-05-06 10:30:00,13.9,13.91,13.88,13.9,234759.0,13.1809,13.1904,13.1619,13.1809,234759.0
2024-05-06 10:40:00,13.9,13.9,13.88,13.88,165909.0,13.1809,13.1809,13.1619,13.1619,165909.0
2024-05-06 10:50:00,13.88,13.9,13.85,13.86,167636.0,13.1619,13.1809,13.1335,13.143,167636.0
2024-05-06 11:00:00,13.86,13.88,13.85,13.87,243855.0,13.143,13.1619,13.1335,13.1525,243855.0
2024-05-06 11:10:00,13.87,13.87,13.84,13.86,234341.0,13.1525,13.1525,13.124,13.143,234341.0
2024-05-06 11:20:00,13.86,13.86,13.83,13.84,90798.0,13.143,13.143,13.1145,13.124,90798.0
2024-05-06 11:30:00,13.83,13.86,13.83,13.86,147601.0,13.1145,13.143,13.1145,13.143,147601.0
2024-05-06 11:40:00,13.86,13.87,13.85,13.87,83591.0,13.143,13.1525,13.1335,13.1525,83591.0
2024-05-06 11:50:00,13.87,13.89,13.86,13.87,156752.0,13.1525,13.1714,13.143,13.1525,156752.0
2024-05-06 12:00:00,13.88,13.88,13.86,13.88,98796.0,13.1619,13.1619,13.143,13.1619,98796.0
2024-05-06 12:10:00,13.88,13.88,13.86,13.86,67011.0,13.1619,13.1619,13.143,13.143,67011.0
2024-05-06 12:20:00,13.87,13.89,13.86,13.88,173318.0,13.1525,13.1714,13.143,13.1619,173318.0
2024-05-06 12:30:00,13.88,13.89,13.87,13.88,81669.0,13.1619,13.1714,13.1525,13.1619,81669.0
2024-05-06 12:40:00,13.88,13.9,13.88,13.88,117135.0,13.1619,13.1809,13.1619,13.1619,117135.0
2024-05-06 12:50:00,13.89,13.89,13.87,13.88,117723.0,13.1714,13.1714,13.1525,13.1619,117723.0
2024-05-06 13:00:00,13.89,13.91,13.88,13.9,78316.0,13.1714,13.1904,13.1619,13.1809,78316.0
2024-05-06 13:10:00,13.91,13.92,13.9,13.9,149318.0,13.1904,13.1999,13.1809,13.1809,149318.0
2024-05-06 13:20:00,13.91,13.92,13.9,13.92,226748.0,13.1904,13.1999,13.1809,13.1999,226748.0
2024-05-06 13:30:00,13.91,13.92,13.91,13.92,60829.0,13.1904,13.1999,13.1904,13.1999,60829.0
2024-05-06 13:40:00,13.91,13.92,13.9,13.92,132945.0,13.1904,13.1999,13.1809,13.1999,132945.0
2024-05-06 13:50:00,13.91,13.94,13.91,13.93,135054.0,13.1904,13.2188,13.1904,13.2094,135054.0
2024-05-06 14:00:00,13.93,13.94,13.92,13.94,107753.0,13.2094,13.2188,13.1999,13.2188,107753.0
2024-05-06 14:10:00,13.94,13.94,13.93,13.94,101340.0,13.2188,13.2188,13.2094,13.2188,101340.0
2024-05-06 14:20:00,13.93,13.95,13.92,13.95,163861.0,13.2094,13.2283,13.1999,13.2283,163861.0
2024-05-06 14:30:00,13.95,13.95,13.94,13.95,75593.0,13.2283,13.2283,13.2188,13.2283,75593.0
2024-05-06 14:40:00,13.95,13.95,13.93,13.95,197780.0,13.2283,13.2283,13.2094,13.2283,197780.0
2024-05-06 14:50:00,13.94,13.95,13.94,13.95,63965.0,13.2188,13.2283,13.2188,13.2283,63965.0
2024-05-06 15:00:00,13.95,13.96,13.93,13.94,198919.0,13.2283,13.2378,13.2094,13.2188,198919.0
2024-05-06 15:10:00,13.94,13.94,13.92,13.92,141188.0,13.2188,13.2188,13.1999,13.1999,141188.0
2024-05-06 15:20:00,13.93,13.93,13.92,13.92,77393.0,13.2094,13.2094,13.1999,13.1999,77393.0
2024-05-06 15:30:00,13.93,13.94,13.92,13.94,189383.0,13.2094,13.2188,13.1999,13.2188,189383.0
2024-05-06 15:40:00,13.94,13.95,13.93,13.95,166413.0,13.2188,13.2283,13.2094,13.2283,166413.0
2024-05-06 15:50:00,13.95,13.95,13.91,13.92,667390.0,13.2283,13.2283,13.1904,13.1999,667390.0
2024-05-07 09:30:00,14.01,14.02,13.96,14.01,400168.0,13.2852,13.2947,13.2378,13.2852,400168.0
2024-05-07 09:40:00,14.01,14.03,13.98,14.0,431591.0,13.2852,13.3042,13.2568,13.2757,431591.0
2024-05-07 09:50:00,14.0,14.02,13.99,14.01,246009.0,13.2757,13.2947,13.2663,13.2852,246009.0
2024-05-07 10:00:00,14.01,14.01,13.95,13.98,312017.0,13.2852,13.2852,13.2283,13.2568,312017.0
2024-05-07 10:10:00,13.97,13.98,13.94,13.95,213178.0,13.2473,13.2568,13.2188,13.2283,213178.0
2024-05-07 10:20:00,13.96,13.99,13.95,13.99,199874.0,13.2378,13.2663,13.2283,13.2663,199874.0
2024-05-07 10:30:00,13.98,13.99,13.96,13.97,170318.0,13.2568,13.2663,13.2378,13.2473,170318.0
2024-05-07 10:40:00,13.97,13.98,13.95,13.96,222571.0,13.2473,13.2568,13.2283,13.2378,222571.0
2024-05-07 10:50:00,13.97,13.99,13.96,13.98,234541.0,13.2473,13.2663,13.2378,13.2568,234541.0
2024-05-07 11:00:00,13.97,13.99,13.97,13.99,189245.0,13.2473,13.2663,13.2473,13.2663,189245.0
2024-05-07 11:10:00,13.98,14.0,13.98,14.0,162992.0,13.2568,13.2757,13.2568,13.2757,162992.0
2024-05-07 11:20:00,14.0,14.0,13.96,13.97,145175.0,13.2757,13.2757,13.2378,13.2473,145175.0
2024-05-07 11:30:00,13.96,13.97,13.94,13.95,173886.0,13.2378,13.2473,13.2188,13.2283,173886.0
2024-05-07 11:40:00,13.95,13.97,13.94,13.96,114940.0,13.2283,13.2473,13.2188,13.2378,114940.0
2024-05-07 11:50:00,13.96,13.98,13.96,13.98,140849.0,13.2378,13.2568,13.2378,13.2568,140849.0
2024-05-07 12:00:00,13.97,13.98,13.95,13.96,149416.0,13.2473,13.2568,13.2283,13.2378,149416.0
2024-05-07 12:10:00,13.96,13.97,13.95,13.96,115627.0,13.2378,13.2473,13.2283,13.2378,115627.0
2024-05-07 12:20:00,13.96,13.96,13.95,13.96,39186.0,13.2378,13.2378,13.2283,13.2378,39186.0
2024-05-07 12:30:00,13.96,13.97,13.95,13.96,182350.0,13.2378,13.2473,13.2283,13.2378,182350.0
2024-05-07 12:40:00,13.96,13.96,13.94,13.95,89408.0,13.2378,13.2378,13.2188,13.2283,89408.0
2024-05-07 12:50:00,13.95,13.96,13.94,13.95,90900.0,13.2283,13.2378,13.2188,13.2283,90900.0
2024-05-07 13:00:00,13.96,13.96,13.95,13.96,58548.0,13.2378,13.2378,13.2283,13.2378,58548.0
2024-05-07 13:10:00,13.95,13.96,13.93,13.94,84332.0,13.2283,13.2378,13.2094,13.2188,84332.0
2024-05-07 13:20:00,13.94,13.95,13.93,13.93,104876.0,13.2188,13.2283,13.2094,13.2094,104876.0
2024-05-07 13:30:00,13.93,13.94,13.91,13.93,196304.0,13.2094,13.2188,13.1904,13.2094,196304.0
2024-05-07 13:40:00,13.92,13.93,13.88,13.88,166286.0,13.1999,13.2094,13.1619,13.1619,166286.0
2024-05-07 13:50:00,13.88,13.9,13.86,13.88,402633.0,13.1619,13.1809,13.143,13.1619,402633.0
2024-05-07 14:00:00,13.87,13.89,13.87,13.87,130955.0,13.1525,13.1714,13.1525,13.1525,130955.0
2024-05-07 14:10:00,13.88,13.89,13.86,13.87,166845.0,13.1619,13.1714,13.143,13.1525,166845.0
2024-05-07 14:20:00,13.87,13.88,13.86,13.88,92011.0,13.1525,13.1619,13.143,13.1619,92011.0
2024-05-07 14:30:00,13.87,13.88,13.85,13.86,195637.0,13.1525,13.1619,13.1335,13.143,195637.0
2024-05-07 14:40:00,13.86,13.88,13.86,13.87,164999.0,13.143,13.1619,13.143,13.1525,164999.0
2024-05-07 14:50:00,13.86,13.87,13.85,13.86,184341.0,13.143,13.1525,13.1335,13.143,184341.0
2024-05-07 15:00:00,13.86,13.86,13.84,13.86,186627.0,13.143,13.143,13.124,13.143,186627.0
2024-05-07 15:10:00,13.86,13.86,13.84,13.85,111229.0,13.143,13.143,13.124,13.1335,111229.0
2024-05-07 15:20:00,13.85,13.89,13.84,13.88,256498.0,13.1335,13.1714,13.124,13.1619,256498.0
2024-05-07 15:30:00,13.88,13.89,13.88,13.88,109735.0,13.1619,13.1714,13.1619,13.1619,109735.0
2024-05-07 15:40:00,13.88,13.9,13.87,13.89,510454.0,13.1619,13.1809,13.1525,13.1714,510454.0
2024-05-07 15:50:00,13.89,13.89,13.84,13.85,1087308.0,13.1714,13.1714,13.124,13.1335,1087308.0
2024-05-08 09:30:00,13.73,13.82,13.73,13.82,366110.0,13.0197,13.105,13.0197,13.105,366110.0
2024-05-08 09:40:00,13.82,13.88,13.79,13.88,560039.0,13.105,13.1619,13.0766,13.1619,560039.0
2024-05-08 09:50:00,13.88,13.92,13.87,13.92,474459.0,13.1619,13.1999,13.1525,13.1999,474459.0
2024-05-08 10:00:00,13.92,13.95,13.91,13.93,660635.0,13.1999,13.2283,13.1904,13.2094,660635.0
2024-05-08 10:10:00,13.93,13.93,13.87,13.89,460996.0,13.2094,13.2094,13.1525,13.1714,460996.0
2024-05-08 10:20:00,13.89,13.96,13.88,13.96,803793.0,13.1714,13.2378,13.1619,13.2378,803793.0
2024-05-08 10:30:00,13.95,13.96,13.91,13.92,327217.0,13.2283,13.2378,13.1904,13.1999,327217.0
2024-05-08 10:40:00,13.91,13.94,13.91,13.94,235580.0,13.1904,13.2188,13.1904,13.2188,235580.0
2024-05-08 10:50:00,13.94,13.98,13.93,13.98,739269.0,13.2188,13.2568,13.2094,13.2568,739269.0
2024-05-08 11:00:00,13.98,14.0,13.96,13.98,522980.0,13.2568,13.2757,13.2378,13.2568,522980.0
2024-05-08 11:10:00,13.98,14.02,13.97,14.0,317168.0,13.2568,13.2947,13.2473,13.2757,317168.0
2024-05-08 11:20:00,14.01,14.01,13.99,14.01,1393529.0,13.2852,13.2852,13.2663,13.2852,1393529.0
2024-05-08 11:30:00,14.0,14.0,13.97,13.97,330296.0,13.2757,13.2757,13.2473,13.2473,330296.0
2024-05-08 11:40:00,13.97,13.98,13.96,13.96,113162.0,13.2473,13.2568,13.2378,13.2378,113162.0
2024-05-08 11:50:00,13.96,13.98,13.96,13.97,74683.0,13.2378,13.2568,13.2378,13.2473,74683.0
2024-05-08 12:00:00,13.97,14.0,13.97,13.99,264575.0,13.2473,13.2757,13.2473,13.2663,264575.0
2024-05-08 12:10:00,13.99,14.01,13.98,14.01,149514.0,13.2663,13.2852,13.2568,13.2852,149514.0
2024-05-08 12:20:00,14.01,14.01,14.0,14.01,152835.0,13.2852,13.2852,13.2757,13.2852,152835.0
2024-05-08 12:30:00,14.01,14.01,13.99,13.99,200542.0,13.2852,13.2852,13.2663,13.2663,200542.0
2024-05-08 12:40:00,13.99,14.01,13.98,14.01,112991.0,13.2663,13.2852,13.2568,13.2852,112991.0
2024-05-08 12:50:00,14.01,14.02,14.0,14.02,242077.0,13.2852,13.2947,13.2757,13.2947,242077.0
2024-05-08 13:00:00,14.02,14.03,14.0,14.03,145751.0,13.2947,13.3042,13.2757,13.3042,145751.0
2024-05-08 13:10:00,14.02,14.04,14.02,14.04,58151.0,13.2947,13.3137,13.2947,13.3137,58151.0
2024-05-08 13:20:00,14.04,14.06,14.03,14.06,270807.0,13.3137,13.3326,13.3042,13.3326,270807.0
2024-05-08 13:30:00,14.06,14.07,14.03,14.04,414521.0,13.3326,13.3421,13.3042,13.3137,414521.0
2024-05-08 13:40:00,14.04,14.04,14.03,14.04,72173.0,13.3137,13.3137,13.3042,13.3137,72173.0
2024-05-08 13:50:00,14.04,14.05,14.03,14.04,139543.0,13.3137,13.3231,13.3042,13.3137,139543.0
2024-05-08 14:00:00,14.04,14.06,14.04,14.05,312337.0,13.3137,13.3326,13.3137,13.3231,312337.0
2024-05-08 14:10:00,14.06,14.07,14.05,14.07,85885.0,13.3326,13.3421,13.3231,13.3421,85885.0
2024-05-08 14:20:00,14.07,14.08,14.06,14.07,676612.0,13.3421,13.3516,13.3326,13.3421,676612.0
2024-05-08 14:30:00,14.08,14.08,14.05,14.06,240500.0,13.3516,13.3516,13.3231,13.3326,240500.0
2024-05-08 14:40:00,14.05,14.06,14.05,14.06,75307.0,13.3231,13.3326,13.3231,13.3326,75307.0
2024-05-08 14:50:00,14.06,14.06,14.05,14.05,180112.0,13.3326,13.3326,13.3231,13.3231,180112.0
2024-05-08 15:00:00,14.06,14.08,14.04,14.08,208034.0,13.3326,13.3516,13.3137,13.3516,208034.0
2024-05-08 15:10:00,14.08,14.08,14.07,14.08,84390.0,13.3516,13.3516,13.3421,13.3516,84390.0
2024-05-08 15:20:00,14.08,14.08,14.06,14.07,185409.0,13.3516,13.3516,13.3326,13.3421,185409.0
2024-05-08 15:30:00,14.07,14.08,14.06,14.08,154395.0,13.3421,13.3516,13.3326,13.3516,154395.0
2024-05-08 15:40:00,14.08,14.08,14.06,14.07,331236.0,13.3516,13.3516,13.3326,13.3421,331236.0
2024-05-08 15:50:00,14.07,14.08,14.05,14.06,990084.0,13.3421,13.3516,13.3231,13.3326,990084.0
2024-05-09 09:30:00,14.01,14.06,13.97,13.98,201495.0,13.2852,13.3326,13.2473,13.2568,201495.0
2024-05-09 09:40:00,13.98,14.01,13.96,13.99,57984.0,13.2568,13.2852,13.2378,13.2663,57984.0
2024-05-09 09:50:00,14.0,14.03,13.99,14.03,329689.0,13.2757,13.3042,13.2663,13.3042,329689.0
2024-05-09 10:00:00,14.02,14.06,14.02,14.05,259616.0,13.2947,13.3326,13.2947,13.3231,259616.0
2024-05-09 10:10:00,14.05,14.07,14.05,14.06,167959.0,13.3231,13.3421,13.3231,13.3326,167959.0
2024-05-09 10:20:00,14.06,14.07,14.05,14.07,285943.0,13.3326,13.3421,13.3231,13.3421,285943.0
2024-05-09 10:30:00,14.07,14.08,14.05,14.06,186610.0,13.3421,13.3516,13.3231,13.3326,186610.0
2024-05-09 10:40:00,14.06,14.07,14.05,14.07,141288.0,13.3326,13.3421,13.3231,13.3421,141288.0
2024-05-09 10:50:00,14.07,14.08,14.06,14.08,162254.0,13.3421,13.3516,13.3326,13.3516,162254.0
2024-05-09 11:00:00,14.08,14.08,14.06,14.07,184423.0,13.3516,13.3516,13.3326,13.3421,184423.0
2024-05-09 11:10:00,14.06,14.08,14.06,14.08,228209.0,13.3326,13.3516,13.3326,13.3516,228209.0
2024-05-09 11:20:00,14.08,14.1,14.07,14.09,362050.0,13.3516,13.3706,13.3421,13.3611,362050.0
2024-05-09 11:30:00,14.08,14.09,14.06,14.07,180473.0,13.3516,13.3611,13.3326,13.3421,180473.0
2024-05-09 11:40:00,14.07,14.08,14.06,14.08,119178.0,13.3421,13.3516,13.3326,13.3516,119178.0
2024-05-09 11:50:00,14.08,14.08,14.07,14.08,50521.0,13.3516,13.3516,13.3421,13.3516,50521.0
2024-05-09 12:00:00,14.08,14.08,14.06,14.07,154133.0,13.3516,13.3516,13.3326,13.3421,154133.0
2024-05-09 12:10:00,14.07,14.07,14.06,14.07,73584.0,13.3421,13.3421,13.3326,13.3421,73584.0
2024-05-09 12:20:00,14.07,14.08,14.06,14.08,149047.0,13.3421,13.3516,13.3326,13.3516,149047.0
2024-05-09 12:30:00,14.07,14.08,14.06,14.07,286387.0,13.3421,13.3516,13.3326,13.3421,286387.0
2024-05-09 12:40:00,14.07,14.08,14.05,14.06,208948.0,13.3421,13.3516,13.3231,13.3326,208948.0
2024-05-09 12:50:00,14.06,14.07,14.04,14.04,103602.0,13.3326,13.3421,13.3137,13.3137,103602.0
2024-05-09 13:00:00,14.04,14.07,14.04,14.05,140268.0,13.3137,13.3421,13.3137,13.3231,140268.0
2024-05-09 13:10:00,14.06,14.06,14.04,14.05,49356.0,13.3326,13.3326,13.3137,13.3231,49356.0
2024-05-09 13:20:00,14.04,14.06,14.04,14.06,69973.0,13.3137,13.3326,13.3137,13.3326,69973.0
2024-05-09 13:30:00,14.06,14.07,14.05,14.07,53490.0,13.3326,13.3421,13.3231,13.3421,53490.0
2024-05-09 13:40:00,14.07,14.07,14.06,14.07,95390.0,13.3421,13.3421,13.3326,13.3421,95390.0
2024-05-09 13:50:00,14.06,14.07,14.05,14.06,134760.0,13.3326,13.3421,13.3231,13.3326,134760.0
2024-05-09 14:00:00,14.06,14.06,14.04,14.04,94524.0,13.3326,13.3326,13.3137,13.3137,94524.0
2024-05-09 14:10:00,14.04,14.05,14.04,14.05,70053.0,13.3137,13.3231,13.3137,13.3231,70053.0
2024-05-09 14:20:00,14.04,14.06,14.04,14.06,217099.0,13.3137,13.3326,13.3137,13.3326,217099.0
2024-05-09 14:30:00,14.06,14.06,14.03,14.03,89484.0,13.3326,13.3326,13.3042,13.3042,89484.0
2024-05-09 14:40:00,14.03,14.04,14.02,14.02,118672.0,13.3042,13.3137,13.2947,13.2947,118672.0
2024-05-09 14:50:00,14.03,14.04,14.02,14.03,211581.0,13.3042,13.3137,13.2947,13.3042,211581.0
2024-05-09 15:00:00,14.03,14.04,14.02,14.03,165880.0,13.3042,13.3137,13.2947,13.3042,165880.0
2024-05-09 15:10:00,14.03,14.05,14.03,14.04,133113.0,13.3042,13.3231,13.3042,13.3137,133113.0
2024-05-09 15:20:00,14.05,14.05,14.03,14.04,206552.0,13.3231,13.3231,13.3042,13.3137,206552.0
2024-05-09 15:30:00,14.04,14.05,14.03,14.04,276530.0,13.3137,13.3231,13.3042,13.3137,276530.0
2024-05-09 15:40:00,14.04,14.04,14.02,14.03,397376.0,13.3137,13.3137,13.2947,13.3042,397376.0
2024-05-09 15:50:00,14.04,14.04,14.01,14.01,1038720.0,13.3137,13.3137,13.2852,13.2852,1038720.0
2024-05-10 09:30:00,14.03,14.09,14.03,14.08,329154.0,13.3042,13.3611,13.3042,13.3516,329154.0
2024-05-10 09:40:00,14.09,14.09,14.06,14.08,156836.0,13.3611,13.3611,13.3326,13.3516,156836.0
2024-05-10 09:50:00,14.08,14.08,14.06,14.08,126205.0,13.3516,13.3516,13.3326,13.3516,126205.0
2024-05-10 10:00:00,14.07,14.09,14.05,14.08,251132.0,13.3421,13.3611,13.3231,13.3516,251132.0
2024-05-10 10:10:00,14.08,14.1,14.07,14.1,148303.0,13.3516,13.3706,13.3421,13.3706,148303.0
2024-05-10 10:20:00,14.09,14.1,14.07,14.08,190008.0,13.3611,13.3706,13.3421,13.3516,190008.0
2024-05-10 10:30:00,14.08,14.1,14.07,14.1,141667.0,13.3516,13.3706,13.3421,13.3706,141667.0
2024-05-10 10:40:00,14.1,14.1,14.07,14.07,216063.0,13.3706,13.3706,13.3421,13.3421,216063.0
2024-05-10 10:50:00,14.07,14.08,14.05,14.06,177388.0,13.3421,13.3516,13.3231,13.3326,177388.0
2024-05-10 11:00:00,14.06,14.06,14.04,14.05,133403.0,13.3326,13.3326,13.3137,13.3231,133403.0
2024-05-10 11:10:00,14.04,14.07,14.04,14.06,107690.0,13.3137,13.3421,13.3137,13.3326,107690.0
2024-05-10 11:20:00,14.06,14.08,14.05,14.08,144261.0,13.3326,13.3516,13.3231,13.3516,144261.0
2024-05-10 11:30:00,14.08,14.08,14.07,14.07,40322.0,13.3516,13.3516,13.3421,13.3421,40322.0
2024-05-10 11:40:00,14.08,14.09,14.07,14.07,73100.0,13.3516,13.3611,13.3421,13.3421,73100.0
2024-05-10 11:50:00,14.07,14.09,14.07,14.08,115893.0,13.3421,13.3611,13.3421,13.3516,115893.0
2024-05-10 12:00:00,14.07,14.08,14.07,14.08,32202.0,13.3421,13.3516,13.3421,13.3516,32202.0
2024-05-10 12:10:00,14.08,14.08,14.04,14.04,232657.0,13.3516,13.3516,13.3137,13.3137,232657.0
2024-05-10 12:20:00,14.04,14.05,14.0,14.02,384628.0,13.3137,13.3231,13.2757,13.2947,384628.0
2024-05-10 12:30:00,14.02,14.03,14.01,14.02,369898.0,13.2947,13.3042,13.2852,13.2947,369898.0
2024-05-10 12:40:00,14.02,14.03,13.98,14.01,995139.0,13.2947,13.3042,13.2568,13.2852,995139.0
2024-05-10 12:50:00,14.0,14.02,13.99,14.01,191270.0,13.2757,13.2947,13.2663,13.2852,191270.0
2024-05-10 13:00:00,14.01,14.02,13.97,13.99,413004.0,13.2852,13.2947,13.2473,13.2663,413004.0
2024-05-10 13:10:00,13.99,13.99,13.96,13.96,445701.0,13.2663,13.2663,13.2378,13.2378,445701.0
2024-05-10 13:20:00,13.97,14.01,13.96,14.0,1206647.0,13.2473,13.2852,13.2378,13.2757,1206647.0
2024-05-10 13:30:00,14.0,14.02,13.99,14.02,137526.0,13.2757,13.2947,13.2663,13.2947,137526.0
2024-05-10 13:40:00,14.02,14.03,14.01,14.01,146991.0,13.2947,13.3042,13.2852,13.2852,146991.0
2024-05-10 13:50:00,14.01,14.03,14.01,14.03,142509.0,13.2852,13.3042,13.2852,13.3042,142509.0
2024-05-10 14:00:00,14.03,14.03,14.01,14.02,133455.0,13.3042,13.3042,13.2852,13.2947,133455.0
2024-05-10 14:10:00,14.02,14.04,14.01,14.03,176129.0,13.2947,13.3137,13.2852,13.3042,176129.0
2024-05-10 14:20:00,14.03,14.04,14.02,14.04,94524.0,13.3042,13.3137,13.2947,13.3137,94524.0
2024-05-10 14:30:00,14.04,14.04,14.02,14.03,134392.0,13.3137,13.3137,13.2947,13.3042,134392.0
2024-05-10 14:40:00,14.04,14.04,14.03,14.04,45765.0,13.3137,13.3137,13.3042,13.3137,45765.0
2024-05-10 14:50:00,14.04,14.05,14.03,14.04,192467.0,13.3137,13.3231,13.3042,13.3137,192467.0
2024-05-10 15:00:00,14.05,14.06,14.04,14.06,172754.0,13.3231,13.3326,13.3137,13.3326,172754.0
2024-05-10 15:10:00,14.05,14.06,14.04,14.06,135282.0,13.3231,13.3326,13.3137,13.3326,135282.0
2024-05-10 15:20:00,14.05,14.07,14.05,14.06,173628.0,13.3231,13.3421,13.3231,13.3326,173628.0
2024-05-10 15:30:00,14.06,14.08,14.05,14.07,153859.0,13.3326,13.3516,13.3231,13.3421,153859.0
2024-05-10 15:40:00,14.07,14.08,14.06,14.07,181525.0,13.3421,13.3516,13.3326,13.3421,181525.0
2024-05-10 15:50:00,14.06,14.08,14.05,14.05,1213187.0,13.3326,13.3516,13.3231,13.3231,1213187.0
2024-05-13 09:30:00,14.14,14.17,14.06,14.12,237934.0,13.4085,13.4369,13.3326,13.3895,237934.0
2024-05-13 09:40:00,14.11,14.13,14.09,14.13,196862.0,13.38,13.399,13.3611,13.399,196862.0
2024-05-13 09:50:00,14.13,14.16,14.11,14.13,243220.0,13.399,13.4275,13.38,13.399,243220.0
2024-05-13 10:00:00,14.13,14.14,14.11,14.13,123422.0,13.399,13.4085,13.38,13.399,123422.0
2024-05-13 10:10:00,14.13,14.13,14.08,14.1,476238.0,13.399,13.399,13.3516,13.3706,476238.0
2024-05-13 10:20:00,14.1,14.1,14.06,14.08,114867.0,13.3706,13.3706,13.3326,13.3516,114867.0
2024-05-13 10:30:00,14.07,14.08,14.05,14.07,208379.0,13.3421,13.3516,13.3231,13.3421,208379.0
2024-05-13 10:40:00,14.07,14.07,14.04,14.04,135029.0,13.3421,13.3421,13.3137,13.3137,135029.0
2024-05-13 10:50:00,14.04,14.05,14.03,14.04,143669.0,13.3137,13.3231,13.3042,13.3137,143669.0
2024-05-13 11:00:00,14.04,14.05,14.01,14.04,184855.0,13.3137,13.3231,13.2852,13.3137,184855.0
2024-05-13 11:10:00,14.04,14.06,14.03,14.06,81140.0,13.3137,13.3326,13.3042,13.3326,81140.0
2024-05-13 11:20:00,14.06,14.06,14.04,14.04,73440.0,13.3326,13.3326,13.3137,13.3137,73440.0
2024-05-13 11:30:00,14.04,14.05,14.02,14.04,141638.0,13.3137,13.3231,13.2947,13.3137,141638.0
2024-05-13 11:40:00,14.03,14.05,14.02,14.05,156556.0,13.3042,13.3231,13.2947,13.3231,156556.0
2024-05-13 11:50:00,14.04,14.05,14.04,14.04,58415.0,13.3137,13.3231,13.3137,13.3137,58415.0
2024-05-13 12:00:00,14.04,14.05,14.02,14.02,78173.0,13.3137,13.3231,13.2947,13.2947,78173.0
2024-05-13 12:10:00,14.02,14.03,14.01,14.03,75779.0,13.2947,13.3042,13.2852,13.3042,75779.0
2024-05-13 12:20:00,14.03,14.03,14.02,14.03,34690.0,13.3042,13.3042,13.2947,13.3042,34690.0
2024-05-13 12:30:00,14.02,14.05,14.02,14.04,178307.0,13.2947,13.3231,13.2947,13.3137,178307.0
2024-05-13 12:40:00,14.04,14.05,14.03,14.05,81465.0,13.3137,13.3231,13.3042,13.3231,81465.0
2024-05-13 12:50:00,14.04,14.06,14.03,14.04,176554.0,13.3137,13.3326,13.3042,13.3137,176554.0
2024-05-13 13:00:00,14.04,14.04,14.0,14.0,245645.0,13.3137,13.3137,13.2757,13.2757,245645.0
2024-05-13 13:10:00,14.01,14.01,13.99,14.01,108362.0,13.2852,13.2852,13.2663,13.2852,108362.0
2024-05-13 13:20:00,14.01,14.01,14.0,14.01,113106.0,13.2852,13.2852,13.2757,13.2852,113106.0
2024-05-13 13:30:00,14.01,14.01,14.0,14.01,34842.0,13.2852,13.2852,13.2757,13.2852,34842.0
2024-05-13 13:40:00,14.01,14.02,14.0,14.02,53257.0,13.2852,13.2947,13.2757,13.2947,53257.0
2024-05-13 13:50:00,14.02,14.03,14.01,14.03,122951.0,13.2947,13.3042,13.2852,13.3042,122951.0
2024-05-13 14:00:00,14.03,14.03,14.01,14.02,142832.0,13.3042,13.3042,13.2852,13.2947,142832.0
2024-05-13 14:10:00,14.03,14.03,14.0,14.0,476282.0,13.3042,13.3042,13.2757,13.2757,476282.0
2024-05-13 14:20:00,14.01,14.01,14.0,14.0,38555.0,13.2852,13.2852,13.2757,13.2757,38555.0
2024-05-13 14:30:00,14.01,14.04,14.0,14.03,178501.0,13.2852,13.3137,13.2757,13.3042,178501.0
2024-05-13 14:40:00,14.03,14.03,14.02,14.03,38875.0,13.3042,13.3042,13.2947,13.3042,38875.0
2024-05-13 14:50:00,14.03,14.04,14.02,14.03,88379.0,13.3042,13.3137,13.2947,13.3042,88379.0
2024-05-13 15:00:00,14.03,14.05,14.02,14.03,111147.0,13.3042,13.3231,13.2947,13.3042,111147.0
2024-05-13 15:10:00,14.03,14.03,14.02,14.02,70108.0,13.3042,13.3042,13.2947,13.2947,70108.0
2024-05-13 15:20:00,14.03,14.03,13.99,13.99,98344.0,13.3042,13.3042,13.2663,13.2663,98344.0
2024-05-13 15:30:00,14.0,14.0,13.98,13.99,178674.0,13.2757,13.2757,13.2568,13.2663,178674.0
2024-05-13 15:40:00,13.99,14.0,13.96,13.98,316207.0,13.2663,13.2757,13.2378,13.2568,316207.0
2024-05-13 15:50:00,13.97,13.99,13.96,13.96,808858.0,13.2473,13.2663,13.2378,13.2378,808858.0
2024-05-14 09:30:00,14.06,14.07,13.97,13.98,231153.0,13.3326,13.3421,13.2473,13.2568,231153.0
2024-05-14 09:40:00,13.98,14.06,13.98,14.06,150325.0,13.2568,13.3326,13.2568,13.3326,150325.0
2024-05-14 09:50:00,14.06,14.13,14.06,14.12,279318.0,13.3326,13.399,13.3326,13.3895,279318.0
2024-05-14 10:00:00,14.13,14.13,14.08,14.12,365158.0,13.399,13.399,13.3516,13.3895,365158.0
2024-05-14 10:10:00,14.12,14.14,14.1,14.11,173356.0,13.3895,13.4085,13.3706,13.38,173356.0
2024-05-14 10:20:00,14.11,14.13,14.1,14.11,258150.0,13.38,13.399,13.3706,13.38,258150.0
2024-05-14 10:30:00,14.1,14.11,14.07,14.08,181253.0,13.3706,13.38,13.3421,13.3516,181253.0
2024-05-14 10:40:00,14.09,14.09,14.07,14.07,629480.0,13.3611,13.3611,13.3421,13.3421,629480.0
2024-05-14 10:50:00,14.07,14.1,14.07,14.09,192330.0,13.3421,13.3706,13.3421,13.3611,192330.0
2024-05-14 11:00:00,14.09,14.12,14.09,14.11,175727.0,13.3611,13.3895,13.3611,13.38,175727.0
2024-05-14 11:10:00,14.11,14.12,14.1,14.1,176080.0,13.38,13.3895,13.3706,13.3706,176080.0
2024-05-14 11:20:00,14.11,14.11,14.09,14.1,47363.0,13.38,13.38,13.3611,13.3706,47363.0
2024-05-14 11:30:00,14.1,14.11,14.09,14.11,94413.0,13.3706,13.38,13.3611,13.38,94413.0
2024-05-14 11:40:00,14.11,14.13,14.1,14.12,182115.0,13.38,13.399,13.3706,13.3895,182115.0
2024-05-14 11:50:00,14.12,14.13,14.11,14.11,77273.0,13.3895,13.399,13.38,13.38,77273.0
2024-05-14 12:00:00,14.12,14.12,14.1,14.11,86727.0,13.3895,13.3895,13.3706,13.38,86727.0
2024-05-14 12:10:00,14.11,14.11,14.09,14.11,72161.0,13.38,13.38,13.3611,13.38,72161.0
2024-05-14 12:20:00,14.11,14.13,14.1,14.12,87749.0,13.38,13.399,13.3706,13.3895,87749.0
2024-05-14 12:30:00,14.12,14.12,14.11,14.12,42814.0,13.3895,13.3895,13.38,13.3895,42814.0
2024-05-14 12:40:00,14.12,14.13,14.11,14.12,78802.0,13.3895,13.399,13.38,13.3895,78802.0
2024-05-14 12:50:00,14.12,14.12,14.11,14.12,79122.0,13.3895,13.3895,13.38,13.3895,79122.0
2024-05-14 13:00:00,14.12,14.12,14.09,14.09,63725.0,13.3895,13.3895,13.3611,13.3611,63725.0
2024-05-14 13:10:00,14.1,14.1,14.08,14.1,77337.0,13.3706,13.3706,13.3516,13.3706,77337.0
2024-05-14 13:20:00,14.09,14.1,14.07,14.08,122687.0,13.3611,13.3706,13.3421,13.3516,122687.0
2024-05-14 13:30:00,14.07,14.09,14.07,14.09,82413.0,13.3421,13.3611,13.3421,13.3611,82413.0
2024-05-14 13:40:00,14.09,14.09,14.07,14.08,79535.0,13.3611,13.3611,13.3421,13.3516,79535.0
2024-05-14 13:50:00,14.08,14.09,14.05,14.06,754393.0,13.3516,13.3611,13.3231,13.3326,754393.0
2024-05-14 14:00:00,14.06,14.07,14.06,14.07,66159.0,13.3326,13.3421,13.3326,13.3421,66159.0
2024-05-14 14:10:00,14.07,14.08,14.06,14.06,649928.0,13.3421,13.3516,13.3326,13.3326,649928.0
2024-05-14 14:20:00,14.07,14.08,14.06,14.08,136397.0,13.3421,13.3516,13.3326,13.3516,136397.0
2024-05-14 14:30:00,14.07,14.08,14.06,14.08,177592.0,13.3421,13.3516,13.3326,13.3516,177592.0
2024-05-14 14:40:00,14.08,14.09,14.05,14.06,201406.0,13.3516,13.3611,13.3231,13.3326,201406.0
2024-05-14 14:50:00,14.06,14.07,14.05,14.06,148346.0,13.3326,13.3421,13.3231,13.3326,148346.0
2024-05-14 15:00:00,14.06,14.07,14.03,14.04,659843.0,13.3326,13.3421,13.3042,13.3137,659843.0
2024-05-14 15:10:00,14.04,14.05,14.03,14.05,136737.0,13.3137,13.3231,13.3042,13.3231,136737.0
2024-05-14 15:20:00,14.04,14.05,14.03,14.04,332329.0,13.3137,13.3231,13.3042,13.3137,332329.0
2024-05-14 15:30:00,14.04,14.05,14.03,14.04,196351.0,13.3137,13.3231,13.3042,13.3137,196351.0
2024-05-14 15:40:00,14.04,14.07,14.03,14.05,374070.0,13.3137,13.3421,13.3042,13.3231,374070.0
2024-05-14 15:50:00,14.06,14.08,14.05,14.08,648074.0,13.3326,13.3516,13.3231,13.3516,648074.0
2024-05-15 09:30:00,14.19,14.29,14.18,14.26,582917.0,13.4559,13.5507,13.4464,13.5223,582917.0
2024-05-15 09:40:00,14.27,14.28,14.21,14.23,248971.0,13.5318,13.5412,13.4749,13.4938,248971.0
2024-05-15 09:50:00,14.23,14.24,14.21,14.24,128706.0,13.4938,13.5033,13.4749,13.5033,128706.0
2024-05-15 10:00:00,14.24,14.24,14.19,14.21,296135.0,13.5033,13.5033,13.4559,13.4749,296135.0
2024-05-15 10:10:00,14.21,14.22,14.18,14.21,376388.0,13.4749,13.4844,13.4464,13.4749,376388.0
2024-05-15 10:20:00,14.21,14.22,14.19,14.2,210705.0,13.4749,13.4844,13.4559,13.4654,210705.0
2024-05-15 10:30:00,14.2,14.21,14.18,14.2,978719.0,13.4654,13.4749,13.4464,13.4654,978719.0
2024-05-15 10:40:00,14.2,14.21,14.19,14.2,302156.0,13.4654,13.4749,13.4559,13.4654,302156.0
2024-05-15 10:50:00,14.19,14.2,14.18,14.19,193757.0,13.4559,13.4654,13.4464,13.4559,193757.0
2024-05-15 11:00:00,14.19,14.19,14.15,14.17,448624.0,13.4559,13.4559,13.418,13.4369,448624.0
2024-05-15 11:10:00,14.17,14.2,14.16,14.19,252678.0,13.4369,13.4654,13.4275,13.4559,252678.0
2024-05-15 11:20:00,14.2,14.2,14.17,14.2,405788.0,13.4654,13.4654,13.4369,13.4654,405788.0
2024-05-15 11:30:00,14.2,14.21,14.19,14.2,309769.0,13.4654,13.4749,13.4559,13.4654,309769.0
2024-05-15 11:40:00,14.2,14.22,14.19,14.2,629148.0,13.4654,13.4844,13.4559,13.4654,629148.0
2024-05-15 11:50:00,14.2,14.2,14.17,14.19,199511.0,13.4654,13.4654,13.4369,13.4559,199511.0
2024-05-15 12:00:00,14.19,14.19,14.16,14.18,168683.0,13.4559,13.4559,13.4275,13.4464,168683.0
2024-05-15 12:10:00,14.18,14.21,14.17,14.2,148382.0,13.4464,13.4749,13.4369,13.4654,148382.0
2024-05-15 12:20:00,14.2,14.21,14.19,14.2,198833.0,13.4654,13.4749,13.4559,13.4654,198833.0
2024-05-15 12:30:00,14.2,14.21,14.19,14.2,126171.0,13.4654,13.4749,13.4559,13.4654,126171.0
2024-05-15 12:40:00,14.2,14.22,14.19,14.21,144322.0,13.4654,13.4844,13.4559,13.4749,144322.0
2024-05-15 12:50:00,14.21,14.22,14.2,14.2,141119.0,13.4749,13.4844,13.4654,13.4654,141119.0
2024-05-15 13:00:00,14.21,14.22,14.19,14.2,89909.0,13.4749,13.4844,13.4559,13.4654,89909.0
2024-05-15 13:10:00,14.2,14.2,14.19,14.19,67166.0,13.4654,13.4654,13.4559,13.4559,67166.0
2024-05-15 13:20:00,14.2,14.2,14.18,14.19,76769.0,13.4654,13.4654,13.4464,13.4559,76769.0
2024-05-15 13:30:00,14.19,14.19,14.17,14.18,87308.0,13.4559,13.4559,13.4369,13.4464,87308.0
2024-05-15 13:40:00,14.18,14.18,14.15,14.17,317532.0,13.4464,13.4464,13.418,13.4369,317532.0
2024-05-15 13:50:00,14.17,14.18,14.16,14.18,230565.0,13.4369,13.4464,13.4275,13.4464,230565.0
2024-05-15 14:00:00,14.18,14.18,14.16,14.18,140269.0,13.4464,13.4464,13.4275,13.4464,140269.0
2024-05-15 14:10:00,14.18,14.19,14.17,14.19,145695.0,13.4464,13.4559,13.4369,13.4559,145695.0
2024-05-15 14:20:00,14.19,14.2,14.18,14.2,162703.0,13.4559,13.4654,13.4464,13.4654,162703.0
2024-05-15 14:30:00,14.2,14.21,14.19,14.21,410246.0,13.4654,13.4749,13.4559,13.4749,410246.0
2024-05-15 14:40:00,14.21,14.22,14.19,14.21,495108.0,13.4749,13.4844,13.4559,13.4749,495108.0
2024-05-15 14:50:00,14.21,14.22,14.2,14.21,90125.0,13.4749,13.4844,13.4654,13.4749,90125.0
2024-05-15 15:00:00,14.22,14.23,14.21,14.23,186718.0,13.4844,13.4938,13.4749,13.4938,186718.0
2024-05-15 15:10:00,14.23,14.23,14.21,14.23,87371.0,13.4938,13.4938,13.4749,13.4938,87371.0
2024-05-15 15:20:00,14.22,14.24,14.21,14.21,258880.0,13.4844,13.5033,13.4749,13.4749,258880.0
2024-05-15 15:30:00,14.22,14.24,14.21,14.22,200223.0,13.4844,13.5033,13.4749,13.4844,200223.0
2024-05-15 15:40:00,14.23,14.25,14.22,14.24,723283.0,13.4938,13.5128,13.4844,13.5033,723283.0
2024-05-15 15:50:00,14.24,14.27,14.23,14.27,797133.0,13.5033,13.5318,13.4938,13.5318,797133.0
2024-05-16 09:30:00,14.21,14.3,14.2,14.21,591367.0,13.4749,13.5602,13.4654,13.4749,591367.0
2024-05-16 09:40:00,14.21,14.25,14.2,14.24,350843.0,13.4749,13.5128,13.4654,13.5033,350843.0
2024-05-16 09:50:00,14.24,14.24,14.18,14.21,221593.0,13.5033,13.5033,13.4464,13.4749,221593.0
2024-05-16 10:00:00,14.21,14.23,14.18,14.19,211562.0,13.4749,13.4938,13.4464,13.4559,211562.0
2024-05-16 10:10:00,14.2,14.2,14.16,14.18,146100.0,13.4654,13.4654,13.4275,13.4464,146100.0
2024-05-16 10:20:00,14.17,14.18,14.15,14.16,160960.0,13.4369,13.4464,13.418,13.4275,160960.0
2024-05-16 10:30:00,14.17,14.18,14.15,14.16,196272.0,13.4369,13.4464,13.418,13.4275,196272.0
2024-05-16 10:40:00,14.16,14.21,14.16,14.21,101152.0,13.4275,13.4749,13.4275,13.4749,101152.0
2024-05-16 10:50:00,14.21,14.22,14.2,14.21,96393.0,13.4749,13.4844,13.4654,13.4749,96393.0
2024-05-16 11:00:00,14.22,14.24,14.21,14.23,68727.0,13.4844,13.5033,13.4749,13.4938,68727.0
2024-05-16 11:10:00,14.23,14.23,14.19,14.2,136325.0,13.4938,13.4938,13.4559,13.4654,136325.0
2024-05-16 11:20:00,14.21,14.22,14.2,14.2,106756.0,13.4749,13.4844,13.4654,13.4654,106756.0
2024-05-16 11:30:00,14.21,14.21,14.19,14.19,98246.0,13.4749,13.4749,13.4559,13.4559,98246.0
2024-05-16 11:40:00,14.19,14.21,14.19,14.2,96903.0,13.4559,13.4749,13.4559,13.4654,96903.0
2024-05-16 11:50:00,14.21,14.23,14.2,14.21,139216.0,13.4749,13.4938,13.4654,13.4749,139216.0
2024-05-16 12:00:00,14.21,14.22,14.2,14.21,115335.0,13.4749,13.4844,13.4654,13.4749,115335.0
2024-05-16 12:10:00,14.21,14.22,14.2,14.21,129704.0,13.4749,13.4844,13.4654,13.4749,129704.0
2024-05-16 12:20:00,14.21,14.23,14.21,14.21,84357.0,13.4749,13.4938,13.4749,13.4749,84357.0
2024-05-16 12:30:00,14.21,14.22,14.2,14.21,94851.0,13.4749,13.4844,13.4654,13.4749,94851.0
2024-05-16 12:40:00,14.21,14.23,14.21,14.23,109778.0,13.4749,13.4938,13.4749,13.4938,109778.0
2024-05-16 12:50:00,14.23,14.23,14.22,14.23,20645.0,13.4938,13.4938,13.4844,13.4938,20645.0
2024-05-16 13:00:00,14.23,14.23,14.2,14.21,141931.0,13.4938,13.4938,13.4654,13.4749,141931.0
2024-05-16 13:10:00,14.22,14.23,14.21,14.21,102756.0,13.4844,13.4938,13.4749,13.4749,102756.0
2024-05-16 13:20:00,14.21,14.22,14.19,14.21,154758.0,13.4749,13.4844,13.4559,13.4749,154758.0
2024-05-16 13:30:00,14.21,14.22,14.19,14.2,93096.0,13.4749,13.4844,13.4559,13.4654,93096.0
2024-05-16 13:40:00,14.2,14.21,14.18,14.19,94188.0,13.4654,13.4749,13.4464,13.4559,94188.0
2024-05-16 13:50:00,14.19,14.2,14.18,14.19,169660.0,13.4559,13.4654,13.4464,13.4559,169660.0
2024-05-16 14:00:00,14.19,14.2,14.18,14.2,144467.0,13.4559,13.4654,13.4464,13.4654,144467.0
2024-05-16 14:10:00,14.2,14.2,14.18,14.2,140213.0,13.4654,13.4654,13.4464,13.4654,140213.0
2024-05-16 14:20:00,14.2,14.21,14.19,14.21,101768.0,13.4654,13.4749,13.4559,13.4749,101768.0
2024-05-16 14:30:00,14.21,14.22,14.2,14.21,188076.0,13.4749,13.4844,13.4654,13.4749,188076.0
2024-05-16 14:40:00,14.21,14.21,14.2,14.21,52049.0,13.4749,13.4749,13.4654,13.4749,52049.0
2024-05-16 14:50:00,14.21,14.22,14.2,14.21,246370.0,13.4749,13.4844,13.4654,13.4749,246370.0
2024-05-16 15:00:00,14.21,14.22,14.2,14.2,151723.0,13.4749,13.4844,13.4654,13.4654,151723.0
2024-05-16 15:10:00,14.21,14.22,14.2,14.21,234039.0,13.4749,13.4844,13.4654,13.4749,234039.0
2024-05-16 15:20:00,14.22,14.22,14.2,14.21,191146.0,13.4844,13.4844,13.4654,13.4749,191146.0
2024-05-16 15:30:00,14.21,14.22,14.19,14.2,266581.0,13.4749,13.4844,13.4559,13.4654,266581.0
2024-05-16 15:40:00,14.2,14.21,14.19,14.2,255814.0,13.4654,13.4749,13.4559,13.4654,255814.0
2024-05-16 15:50:00,14.19,14.22,14.16,14.16,621552.0,13.4559,13.4844,13.4275,13.4275,621552.0
2024-05-17 09:30:00,14.22,14.27,14.18,14.2,399533.0,13.4844,13.5318,13.4464,13.4654,399533.0
2024-05-17 09:40:00,14.2,14.22,14.18,14.22,96137.0,13.4654,13.4844,13.4464,13.4844,96137.0
2024-05-17 09:50:00,14.21,14.24,14.2,14.23,179288.0,13.4749,13.5033,13.4654,13.4938,179288.0
2024-05-17 10:00:00,14.23,14.24,14.2,14.21,223936.0,13.4938,13.5033,13.4654,13.4749,223936.0
2024-05-17 10:10:00,14.21,14.23,14.2,14.22,78109.0,13.4749,13.4938,13.4654,13.4844,78109.0
2024-05-17 10:20:00,14.23,14.24,14.22,14.24,205504.0,13.4938,13.5033,13.4844,13.5033,205504.0
2024-05-17 10:30:00,14.24,14.24,14.22,14.23,168851.0,13.5033,13.5033,13.4844,13.4938,168851.0
2024-05-17 10:40:00,14.24,14.24,14.21,14.23,175517.0,13.5033,13.5033,13.4749,13.4938,175517.0
2024-05-17 10:50:00,14.23,14.23,14.2,14.21,100993.0,13.4938,13.4938,13.4654,13.4749,100993.0
2024-05-17 11:00:00,14.21,14.23,14.2,14.23,137721.0,13.4749,13.4938,13.4654,13.4938,137721.0
2024-05-17 11:10:00,14.22,14.23,14.21,14.21,175289.0,13.4844,13.4938,13.4749,13.4749,175289.0
2024-05-17 11:20:00,14.21,14.22,14.2,14.21,62112.0,13.4749,13.4844,13.4654,13.4749,62112.0
2024-05-17 11:30:00,14.21,14.22,14.2,14.21,72783.0,13.4749,13.4844,13.4654,13.4749,72783.0
2024-05-17 11:40:00,14.21,14.24,14.21,14.23,60141.0,13.4749,13.5033,13.4749,13.4938,60141.0
2024-05-17 11:50:00,14.24,14.25,14.22,14.24,206191.0,13.5033,13.5128,13.4844,13.5033,206191.0
2024-05-17 12:00:00,14.23,14.25,14.23,14.25,78087.0,13.4938,13.5128,13.4938,13.5128,78087.0
2024-05-17 12:10:00,14.24,14.25,14.23,14.24,83287.0,13.5033,13.5128,13.4938,13.5033,83287.0
2024-05-17 12:20:00,14.24,14.24,14.22,14.23,119781.0,13.5033,13.5033,13.4844,13.4938,119781.0
2024-05-17 12:30:00,14.23,14.23,14.22,14.23,14979.0,13.4938,13.4938,13.4844,13.4938,14979.0
2024-05-17 12:40:00,14.23,14.23,14.22,14.22,117995.0,13.4938,13.4938,13.4844,13.4844,117995.0
2024-05-17 12:50:00,14.22,14.23,14.2,14.21,170569.0,13.4844,13.4938,13.4654,13.4749,170569.0
2024-05-17 13:00:00,14.21,14.22,14.2,14.21,211890.0,13.4749,13.4844,13.4654,13.4749,211890.0
2024-05-17 13:10:00,14.21,14.22,14.2,14.2,159569.0,13.4749,13.4844,13.4654,13.4654,159569.0
2024-05-17 13:20:00,14.2,14.22,14.2,14.21,365793.0,13.4654,13.4844,13.4654,13.4749,365793.0
2024-05-17 13:30:00,14.21,14.22,14.19,14.2,547115.0,13.4749,13.4844,13.4559,13.4654,547115.0
2024-05-17 13:40:00,14.2,14.2,14.18,14.2,859800.0,13.4654,13.4654,13.4464,13.4654,859800.0
2024-05-17 13:50:00,14.2,14.21,14.19,14.19,167206.0,13.4654,13.4749,13.4559,13.4559,167206.0
2024-05-17 14:00:00,14.19,14.2,14.16,14.18,400982.0,13.4559,13.4654,13.4275,13.4464,400982.0
2024-05-17 14:10:00,14.18,14.18,14.15,14.16,118834.0,13.4464,13.4464,13.418,13.4275,118834.0
2024-05-17 14:20:00,14.16,14.17,14.14,14.17,315177.0,13.4275,13.4369,13.4085,13.4369,315177.0
2024-05-17 14:30:00,14.17,14.18,14.16,14.18,133293.0,13.4369,13.4464,13.4275,13.4464,133293.0
2024-05-17 14:40:00,14.18,14.18,14.17,14.18,29446.0,13.4464,13.4464,13.4369,13.4464,29446.0
2024-05-17 14:50:00,14.17,14.2,14.16,14.19,270734.0,13.4369,13.4654,13.4275,13.4559,270734.0
2024-05-17 15:00:00,14.19,14.2,14.18,14.2,91620.0,13.4559,13.4654,13.4464,13.4654,91620.0
2024-05-17 15:10:00,14.2,14.2,14.18,14.19,147501.0,13.4654,13.4654,13.4464,13.4559,147501.0
2024-05-17 15:20:00,14.19,14.2,14.18,14.2,207422.0,13.4559,13.4654,13.4464,13.4654,207422.0
2024-05-17 15:30:00,14.2,14.2,14.19,14.2,142012.0,13.4654,13.4654,13.4559,13.4654,142012.0
2024-05-17 15:40:00,14.2,14.2,14.18,14.19,152015.0,13.4654,13.4654,13.4464,13.4559,152015.0
2024-05-17 15:50:00,14.19,14.21,14.18,14.21,1003993.0,13.4559,13.4749,13.4464,13.4749,1003993.0
2024-05-20 09:30:00,14.25,14.25,14.17,14.19,142598.0,13.5128,13.5128,13.4369,13.4559,142598.0
2024-05-20 09:40:00,14.19,14.21,14.16,14.21,65791.0,13.4559,13.4749,13.4275,13.4749,65791.0
2024-05-20 09:50:00,14.21,14.22,14.18,14.18,160479.0,13.4749,13.4844,13.4464,13.4464,160479.0
2024-05-20 10:00:00,14.19,14.2,14.15,14.2,313778.0,13.4559,13.4654,13.418,13.4654,313778.0
2024-05-20 10:10:00,14.2,14.21,14.19,14.2,115160.0,13.4654,13.4749,13.4559,13.4654,115160.0
2024-05-20 10:20:00,14.2,14.22,14.19,14.21,117909.0,13.4654,13.4844,13.4559,13.4749,117909.0
2024-05-20 10:30:00,14.21,14.22,14.21,14.21,64495.0,13.4749,13.4844,13.4749,13.4749,64495.0
2024-05-20 10:40:00,14.22,14.24,14.21,14.23,137326.0,13.4844,13.5033,13.4749,13.4938,137326.0
2024-05-20 10:50:00,14.23,14.24,14.22,14.23,75006.0,13.4938,13.5033,13.4844,13.4938,75006.0
2024-05-20 11:00:00,14.23,14.24,14.23,14.24,18068.0,13.4938,13.5033,13.4938,13.5033,18068.0
2024-05-20 11:10:00,14.24,14.25,14.23,14.25,102266.0,13.5033,13.5128,13.4938,13.5128,102266.0
2024-05-20 11:20:00,14.25,14.26,14.24,14.25,90849.0,13.5128,13.5223,13.5033,13.5128,90849.0
2024-05-20 11:30:00,14.25,14.25,14.23,14.24,134600.0,13.5128,13.5128,13.4938,13.5033,134600.0
2024-05-20 11:40:00,14.24,14.25,14.21,14.21,161053.0,13.5033,13.5128,13.4749,13.4749,161053.0
2024-05-20 11:50:00,14.21,14.23,14.2,14.21,155081.0,13.4749,13.4938,13.4654,13.4749,155081.0
2024-05-20 12:00:00,14.22,14.22,14.21,14.21,18921.0,13.4844,13.4844,13.4749,13.4749,18921.0
2024-05-20 12:10:00,14.21,14.22,14.2,14.21,71337.0,13.4749,13.4844,13.4654,13.4749,71337.0
2024-05-20 12:20:00,14.21,14.22,14.2,14.21,64922.0,13.4749,13.4844,13.4654,13.4749,64922.0
2024-05-20 12:30:00,14.21,14.22,14.2,14.2,37087.0,13.4749,13.4844,13.4654,13.4654,37087.0
2024-05-20 12:40:00,14.2,14.2,14.18,14.19,51158.0,13.4654,13.4654,13.4464,13.4559,51158.0
2024-05-20 12:50:00,14.18,14.19,14.17,14.18,41049.0,13.4464,13.4559,13.4369,13.4464,41049.0
2024-05-20 13:00:00,14.17,14.18,14.15,14.17,73801.0,13.4369,13.4464,13.418,13.4369,73801.0
2024-05-20 13:10:00,14.17,14.18,14.16,14.18,69411.0,13.4369,13.4464,13.4275,13.4464,69411.0
2024-05-20 13:20:00,14.18,14.18,14.16,14.17,89081.0,13.4464,13.4464,13.4275,13.4369,89081.0
2024-05-20 13:30:00,14.17,14.18,14.15,14.18,146639.0,13.4369,13.4464,13.418,13.4464,146639.0
2024-05-20 13:40:00,14.18,14.19,14.17,14.19,72936.0,13.4464,13.4559,13.4369,13.4559,72936.0
2024-05-20 13:50:00,14.19,14.19,14.17,14.19,121027.0,13.4559,13.4559,13.4369,13.4559,121027.0
2024-05-20 14:00:00,14.18,14.19,14.12,14.15,180061.0,13.4464,13.4559,13.3895,13.418,180061.0
2024-05-20 14:10:00,14.15,14.15,14.12,14.13,75978.0,13.418,13.418,13.3895,13.399,75978.0
2024-05-20 14:20:00,14.13,14.13,14.12,14.13,38362.0,13.399,13.399,13.3895,13.399,38362.0
2024-05-20 14:30:00,14.13,14.13,14.11,14.12,111932.0,13.399,13.399,13.38,13.3895,111932.0
2024-05-20 14:40:00,14.12,14.12,14.1,14.1,69715.0,13.3895,13.3895,13.3706,13.3706,69715.0
2024-05-20 14:50:00,14.1,14.12,14.07,14.12,599215.0,13.3706,13.3895,13.3421,13.3895,599215.0
2024-05-20 15:00:00,14.12,14.13,14.1,14.11,675295.0,13.3895,13.399,13.3706,13.38,675295.0
2024-05-20 15:10:00,14.11,14.11,14.08,14.08,81465.0,13.38,13.38,13.3516,13.3516,81465.0
2024-05-20 15:20:00,14.08,14.09,14.07,14.09,165572.0,13.3516,13.3611,13.3421,13.3611,165572.0
2024-05-20 15:30:00,14.09,14.09,14.07,14.09,160949.0,13.3611,13.3611,13.3421,13.3611,160949.0
2024-05-20 15:40:00,14.09,14.09,14.05,14.05,448824.0,13.3611,13.3611,13.3231,13.3231,448824.0
2024-05-20 15:50:00,14.05,14.06,14.0,14.02,1205038.0,13.3231,13.3326,13.2757,13.2947,1205038.0
2024-05-21 09:30:00,14.02,14.07,13.96,14.06,483755.0,13.2947,13.3421,13.2378,13.3326,483755.0
2024-05-21 09:40:00,14.06,14.11,14.05,14.1,347300.0,13.3326,13.38,13.3231,13.3706,347300.0
2024-05-21 09:50:00,14.1,14.11,14.03,14.03,504630.0,13.3706,13.38,13.3042,13.3042,504630.0
2024-05-21 10:00:00,14.04,14.06,14.02,14.06,241575.0,13.3137,13.3326,13.2947,13.3326,241575.0
2024-05-21 10:10:00,14.06,14.08,14.05,14.08,150594.0,13.3326,13.3516,13.3231,13.3516,150594.0
2024-05-21 10:20:00,14.08,14.08,14.05,14.07,107455.0,13.3516,13.3516,13.3231,13.3421,107455.0
2024-05-21 10:30:00,14.06,14.08,14.04,14.07,180830.0,13.3326,13.3516,13.3137,13.3421,180830.0
2024-05-21 10:40:00,14.08,14.09,14.07,14.09,41714.0,13.3516,13.3611,13.3421,13.3611,41714.0
2024-05-21 10:50:00,14.09,14.1,14.06,14.07,140693.0,13.3611,13.3706,13.3326,13.3421,140693.0
2024-05-21 11:00:00,14.07,14.07,14.04,14.06,159732.0,13.3421,13.3421,13.3137,13.3326,159732.0
2024-05-21 11:10:00,14.05,14.08,14.04,14.08,193782.0,13.3231,13.3516,13.3137,13.3516,193782.0
2024-05-21 11:20:00,14.08,14.08,14.07,14.08,30906.0,13.3516,13.3516,13.3421,13.3516,30906.0
2024-05-21 11:30:00,14.07,14.08,14.06,14.07,136025.0,13.3421,13.3516,13.3326,13.3421,136025.0
2024-05-21 11:40:00,14.07,14.08,14.06,14.07,84508.0,13.3421,13.3516,13.3326,13.3421,84508.0
2024-05-21 11:50:00,14.07,14.07,14.05,14.06,58478.0,13.3421,13.3421,13.3231,13.3326,58478.0
2024-05-21 12:00:00,14.06,14.06,14.04,14.06,52745.0,13.3326,13.3326,13.3137,13.3326,52745.0
2024-05-21 12:10:00,14.05,14.06,14.04,14.04,32505.0,13.3231,13.3326,13.3137,13.3137,32505.0
2024-05-21 12:20:00,14.04,14.06,14.04,14.06,50114.0,13.3137,13.3326,13.3137,13.3326,50114.0
2024-05-21 12:30:00,14.06,14.06,14.04,14.05,80239.0,13.3326,13.3326,13.3137,13.3231,80239.0
2024-05-21 12:40:00,14.04,14.06,14.04,14.05,82049.0,13.3137,13.3326,13.3137,13.3231,82049.0
2024-05-21 12:50:00,14.05,14.06,14.04,14.06,38753.0,13.3231,13.3326,13.3137,13.3326,38753.0
2024-05-21 13:00:00,14.06,14.07,14.05,14.07,36493.0,13.3326,13.3421,13.3231,13.3421,36493.0
2024-05-21 13:10:00,14.07,14.07,14.04,14.07,178203.0,13.3421,13.3421,13.3137,13.3421,178203.0
2024-05-21 13:20:00,14.07,14.07,14.05,14.07,111220.0,13.3421,13.3421,13.3231,13.3421,111220.0
2024-05-21 13:30:00,14.07,14.08,14.06,14.08,22724.0,13.3421,13.3516,13.3326,13.3516,22724.0
2024-05-21 13:40:00,14.08,14.09,14.07,14.08,45692.0,13.3516,13.3611,13.3421,13.3516,45692.0
2024-05-21 13:50:00,14.09,14.1,14.08,14.09,237118.0,13.3611,13.3706,13.3516,13.3611,237118.0
2024-05-21 14:00:00,14.09,14.1,14.08,14.08,101107.0,13.3611,13.3706,13.3516,13.3516,101107.0
2024-05-21 14:10:00,14.09,14.09,14.07,14.08,32730.0,13.3611,13.3611,13.3421,13.3516,32730.0
2024-05-21 14:20:00,14.08,14.09,14.07,14.09,57056.0,13.3516,13.3611,13.3421,13.3611,57056.0
2024-05-21 14:30:00,14.09,14.1,14.08,14.09,143745.0,13.3611,13.3706,13.3516,13.3611,143745.0
2024-05-21 14:40:00,14.09,14.1,14.07,14.09,142814.0,13.3611,13.3706,13.3421,13.3611,142814.0
2024-05-21 14:50:00,14.09,14.1,14.08,14.1,45100.0,13.3611,13.3706,13.3516,13.3706,45100.0
2024-05-21 15:00:00,14.1,14.1,14.08,14.08,117689.0,13.3706,13.3706,13.3516,13.3516,117689.0
2024-05-21 15:10:00,14.09,14.12,14.08,14.12,239469.0,13.3611,13.3895,13.3516,13.3895,239469.0
2024-05-21 15:20:00,14.12,14.13,14.11,14.12,172829.0,13.3895,13.399,13.38,13.3895,172829.0
2024-05-21 15:30:00,14.11,14.15,14.11,14.14,402458.0,13.38,13.418,13.38,13.4085,402458.0
2024-05-21 15:40:00,14.15,14.15,14.13,14.15,462974.0,13.418,13.418,13.399,13.418,462974.0
2024-05-21 15:50:00,14.14,14.17,14.13,14.16,1480807.0,13.4085,13.4369,13.399,13.4275,1480807.0
2024-05-22 09:30:00,14.06,14.08,14.03,14.05,208311.0,13.3326,13.3516,13.3042,13.3231,208311.0
2024-05-22 09:40:00,14.05,14.11,14.04,14.11,101444.0,13.3231,13.38,13.3137,13.38,101444.0
2024-05-22 09:50:00,14.11,14.12,14.1,14.11,103647.0,13.38,13.3895,13.3706,13.38,103647.0
2024-05-22 10:00:00,14.11,14.11,14.08,14.1,133242.0,13.38,13.38,13.3516,13.3706,133242.0
2024-05-22 10:10:00,14.1,14.1,14.04,14.04,96625.0,13.3706,13.3706,13.3137,13.3137,96625.0
2024-05-22 10:20:00,14.04,14.08,14.04,14.07,137765.0,13.3137,13.3516,13.3137,13.3421,137765.0
2024-05-22 10:30:00,14.07,14.1,14.06,14.09,104417.0,13.3421,13.3706,13.3326,13.3611,104417.0
2024-05-22 10:40:00,14.09,14.09,14.07,14.08,36595.0,13.3611,13.3611,13.3421,13.3516,36595.0
2024-05-22 10:50:00,14.08,14.08,14.06,14.07,86942.0,13.3516,13.3516,13.3326,13.3421,86942.0
2024-05-22 11:00:00,14.08,14.08,14.05,14.05,50128.0,13.3516,13.3516,13.3231,13.3231,50128.0
2024-05-22 11:10:00,14.06,14.06,14.04,14.05,85775.0,13.3326,13.3326,13.3137,13.3231,85775.0
2024-05-22 11:20:00,14.05,14.05,14.01,14.01,303982.0,13.3231,13.3231,13.2852,13.2852,303982.0
2024-05-22 11:30:00,14.0,14.01,14.0,14.01,39303.0,13.2757,13.2852,13.2757,13.2852,39303.0
2024-05-22 11:40:00,14.01,14.02,14.0,14.02,87174.0,13.2852,13.2947,13.2757,13.2947,87174.0
2024-05-22 11:50:00,14.02,14.02,13.99,14.02,165927.0,13.2947,13.2947,13.2663,13.2947,165927.0
2024-05-22 12:00:00,14.01,14.03,14.01,14.03,61237.0,13.2852,13.3042,13.2852,13.3042,61237.0
2024-05-22 12:10:00,14.03,14.04,14.02,14.03,87262.0,13.3042,13.3137,13.2947,13.3042,87262.0
2024-05-22 12:20:00,14.03,14.04,14.02,14.03,42052.0,13.3042,13.3137,13.2947,13.3042,42052.0
2024-05-22 12:30:00,14.03,14.04,14.02,14.02,41370.0,13.3042,13.3137,13.2947,13.2947,41370.0
2024-05-22 12:40:00,14.02,14.03,14.01,14.03,86656.0,13.2947,13.3042,13.2852,13.3042,86656.0
2024-05-22 12:50:00,14.03,14.03,14.0,14.01,30851.0,13.3042,13.3042,13.2757,13.2852,30851.0
2024-05-22 13:00:00,14.01,14.02,14.0,14.02,157292.0,13.2852,13.2947,13.2757,13.2947,157292.0
2024-05-22 13:10:00,14.02,14.03,14.01,14.02,53034.0,13.2947,13.3042,13.2852,13.2947,53034.0
2024-05-22 13:20:00,14.03,14.03,14.01,14.02,64112.0,13.3042,13.3042,13.2852,13.2947,64112.0
2024-05-22 13:30:00,14.02,14.03,14.0,14.02,118576.0,13.2947,13.3042,13.2757,13.2947,118576.0
2024-05-22 13:40:00,14.03,14.04,14.01,14.04,80157.0,13.3042,13.3137,13.2852,13.3137,80157.0
2024-05-22 13:50:00,14.04,14.05,14.03,14.04,61979.0,13.3137,13.3231,13.3042,13.3137,61979.0
2024-05-22 14:00:00,14.04,14.05,14.0,14.01,251851.0,13.3137,13.3231,13.2757,13.2852,251851.0
2024-05-22 14:10:00,14.01,14.01,13.98,13.98,172161.0,13.2852,13.2852,13.2568,13.2568,172161.0
2024-05-22 14:20:00,13.99,13.99,13.93,13.93,142511.0,13.2663,13.2663,13.2094,13.2094,142511.0
2024-05-22 14:30:00,13.93,13.94,13.9,13.92,170161.0,13.2094,13.2188,13.1809,13.1999,170161.0
2024-05-22 14:40:00,13.92,13.93,13.9,13.93,85137.0,13.1999,13.2094,13.1809,13.2094,85137.0
2024-05-22 14:50:00,13.92,13.93,13.9,13.92,67259.0,13.1999,13.2094,13.1809,13.1999,67259.0
2024-05-22 15:00:00,13.92,13.95,13.91,13.95,153318.0,13.1999,13.2283,13.1904,13.2283,153318.0
2024-05-22 15:10:00,13.95,13.95,13.9,13.91,223666.0,13.2283,13.2283,13.1809,13.1904,223666.0
2024-05-22 15:20:00,13.91,13.93,13.9,13.9,224241.0,13.1904,13.2094,13.1809,13.1809,224241.0
2024-05-22 15:30:00,13.91,13.95,13.9,13.94,346859.0,13.1904,13.2283,13.1809,13.2188,346859.0
2024-05-22 15:40:00,13.93,13.94,13.91,13.92,264991.0,13.2094,13.2188,13.1904,13.1999,264991.0
2024-05-22 15:50:00,13.92,13.93,13.9,13.93,822216.0,13.1999,13.2094,13.1809,13.2094,822216.0
2024-05-23 09:30:00,13.96,13.98,13.78,13.81,298590.0,13.2378,13.2568,13.0671,13.0956,298590.0
2024-05-23 09:40:00,13.81,13.84,13.77,13.79,220976.0,13.0956,13.124,13.0576,13.0766,220976.0
2024-05-23 09:50:00,13.78,13.78,13.73,13.77,152298.0,13.0671,13.0671,13.0197,13.0576,152298.0
2024-05-23 10:00:00,13.77,13.79,13.73,13.78,170467.0,13.0576,13.0766,13.0197,13.0671,170467.0
2024-05-23 10:10:00,13.79,13.81,13.77,13.78,826913.0,13.0766,13.0956,13.0576,13.0671,826913.0
2024-05-23 10:20:00,13.78,13.78,13.74,13.75,136505.0,13.0671,13.0671,13.0292,13.0387,136505.0
2024-05-23 10:30:00,13.76,13.79,13.74,13.79,153704.0,13.0482,13.0766,13.0292,13.0766,153704.0
2024-05-23 10:40:00,13.79,13.8,13.78,13.78,171884.0,13.0766,13.0861,13.0671,13.0671,171884.0
2024-05-23 10:50:00,13.79,13.79,13.74,13.75,209609.0,13.0766,13.0766,13.0292,13.0387,209609.0
2024-05-23 11:00:00,13.75,13.79,13.73,13.79,251639.0,13.0387,13.0766,13.0197,13.0766,251639.0
2024-05-23 11:10:00,13.79,13.79,13.76,13.78,238520.0,13.0766,13.0766,13.0482,13.0671,238520.0
2024-05-23 11:20:00,13.78,13.78,13.75,13.77,294388.0,13.0671,13.0671,13.0387,13.0576,294388.0
2024-05-23 11:30:00,13.77,13.79,13.75,13.79,134836.0,13.0576,13.0766,13.0387,13.0766,134836.0
2024-05-23 11:40:00,13.79,13.8,13.78,13.79,77750.0,13.0766,13.0861,13.0671,13.0766,77750.0
2024-05-23 11:50:00,13.78,13.81,13.78,13.8,134212.0,13.0671,13.0956,13.0671,13.0861,134212.0
2024-05-23 12:00:00,13.79,13.81,13.76,13.78,197757.0,13.0766,13.0956,13.0482,13.0671,197757.0
2024-05-23 12:10:00,13.78,13.78,13.75,13.76,98489.0,13.0671,13.0671,13.0387,13.0482,98489.0
2024-05-23 12:20:00,13.76,13.78,13.75,13.77,109090.0,13.0482,13.0671,13.0387,13.0576,109090.0
2024-05-23 12:30:00,13.77,13.78,13.75,13.75,129214.0,13.0576,13.0671,13.0387,13.0387,129214.0
2024-05-23 12:40:00,13.76,13.76,13.72,13.74,100070.0,13.0482,13.0482,13.0102,13.0292,100070.0
2024-05-23 12:50:00,13.74,13.74,13.71,13.72,185843.0,13.0292,13.0292,13.0007,13.0102,185843.0
2024-05-23 13:00:00,13.72,13.72,13.71,13.71,109360.0,13.0102,13.0102,13.0007,13.0007,109360.0
2024-05-23 13:10:00,13.71,13.72,13.67,13.69,279355.0,13.0007,13.0102,12.9628,12.9818,279355.0
2024-05-23 13:20:00,13.69,13.7,13.66,13.7,153024.0,12.9818,12.9913,12.9533,12.9913,153024.0
2024-05-23 13:30:00,13.69,13.71,13.65,13.65,150824.0,12.9818,13.0007,12.9438,12.9438,150824.0
2024-05-23 13:40:00,13.66,13.68,13.62,13.63,182455.0,12.9533,12.9723,12.9154,12.9249,182455.0
2024-05-23 13:50:00,13.63,13.65,13.6,13.6,167728.0,12.9249,12.9438,12.8964,12.8964,167728.0
2024-05-23 14:00:00,13.6,13.61,13.57,13.6,351854.0,12.8964,12.9059,12.868,12.8964,351854.0
2024-05-23 14:10:00,13.6,13.6,13.55,13.55,244981.0,12.8964,12.8964,12.849,12.849,244981.0
2024-05-23 14:20:00,13.54,13.58,13.54,13.57,192861.0,12.8395,12.8775,12.8395,12.868,192861.0
2024-05-23 14:30:00,13.57,13.61,13.56,13.61,333674.0,12.868,12.9059,12.8585,12.9059,333674.0
2024-05-23 14:40:00,13.61,13.62,13.6,13.62,385884.0,12.9059,12.9154,12.8964,12.9154,385884.0
2024-05-23 14:50:00,13.62,13.62,13.59,13.6,182977.0,12.9154,12.9154,12.8869,12.8964,182977.0
2024-05-23 15:00:00,13.6,13.62,13.59,13.62,164149.0,12.8964,12.9154,12.8869,12.9154,164149.0
2024-05-23 15:10:00,13.62,13.62,13.59,13.6,89191.0,12.9154,12.9154,12.8869,12.8964,89191.0
2024-05-23 15:20:00,13.6,13.6,13.57,13.6,189491.0,12.8964,12.8964,12.868,12.8964,189491.0
2024-05-23 15:30:00,13.6,13.62,13.59,13.62,718866.0,12.8964,12.9154,12.8869,12.9154,718866.0
2024-05-23 15:40:00,13.62,13.62,13.59,13.61,335043.0,12.9154,12.9154,12.8869,12.9059,335043.0
2024-05-23 15:50:00,13.61,13.62,13.57,13.57,1490969.0,12.9059,12.9154,12.868,12.868,1490969.0
2024-05-24 09:30:00,13.64,13.69,13.61,13.67,257132.0,12.9344,12.9818,12.9059,12.9628,257132.0
2024-05-24 09:40:00,13.68,13.68,13.63,13.65,106458.0,12.9723,12.9723,12.9249,12.9438,106458.0
2024-05-24 09:50:00,13.65,13.69,13.64,13.69,259880.0,12.9438,12.9818,12.9344,12.9818,259880.0
2024-05-24 10:00:00,13.69,13.72,13.68,13.69,228906.0,12.9818,13.0102,12.9723,12.9818,228906.0
2024-05-24 10:10:00,13.7,13.71,13.68,13.7,202650.0,12.9913,13.0007,12.9723,12.9913,202650.0
2024-05-24 10:20:00,13.69,13.72,13.69,13.71,109358.0,12.9818,13.0102,12.9818,13.0007,109358.0
2024-05-24 10:30:00,13.71,13.71,13.67,13.68,239263.0,13.0007,13.0007,12.9628,12.9723,239263.0
2024-05-24 10:40:00,13.68,13.68,13.64,13.65,102544.0,12.9723,12.9723,12.9344,12.9438,102544.0
2024-05-24 10:50:00,13.65,13.66,13.63,13.66,149212.0,12.9438,12.9533,12.9249,12.9533,149212.0
2024-05-24 11:00:00,13.65,13.67,13.64,13.67,142717.0,12.9438,12.9628,12.9344,12.9628,142717.0
2024-05-24 11:10:00,13.67,13.68,13.65,13.67,217944.0,12.9628,12.9723,12.9438,12.9628,217944.0
2024-05-24 11:20:00,13.66,13.67,13.65,13.66,84589.0,12.9533,12.9628,12.9438,12.9533,84589.0
2024-05-24 11:30:00,13.66,13.66,13.63,13.63,137410.0,12.9533,12.9533,12.9249,12.9249,137410.0
2024-05-24 11:40:00,13.63,13.64,13.6,13.62,242243.0,12.9249,12.9344,12.8964,12.9154,242243.0
2024-05-24 11:50:00,13.62,13.63,13.61,13.63,65898.0,12.9154,12.9249,12.9059,12.9249,65898.0
2024-05-24 12:00:00,13.63,13.65,13.62,13.65,138234.0,12.9249,12.9438,12.9154,12.9438,138234.0
2024-05-24 12:10:00,13.65,13.66,13.64,13.64,66796.0,12.9438,12.9533,12.9344,12.9344,66796.0
2024-05-24 12:20:00,13.64,13.65,13.63,13.65,90699.0,12.9344,12.9438,12.9249,12.9438,90699.0
2024-05-24 12:30:00,13.65,13.65,13.63,13.65,53873.0,12.9438,12.9438,12.9249,12.9438,53873.0
2024-05-24 12:40:00,13.65,13.65,13.63,13.64,116300.0,12.9438,12.9438,12.9249,12.9344,116300.0
2024-05-24 12:50:00,13.63,13.64,13.62,13.63,27702.0,12.9249,12.9344,12.9154,12.9249,27702.0
2024-05-24 13:00:00,13.63,13.63,13.62,13.63,68768.0,12.9249,12.9249,12.9154,12.9249,68768.0
2024-05-24 13:10:00,13.63,13.64,13.62,13.63,67336.0,12.9249,12.9344,12.9154,12.9249,67336.0
2024-05-24 13:20:00,13.63,13.64,13.63,13.63,40248.0,12.9249,12.9344,12.9249,12.9249,40248.0
2024-05-24 13:30:00,13.63,13.65,13.63,13.64,41655.0,12.9249,12.9438,12.9249,12.9344,41655.0
2024-05-24 13:40:00,13.65,13.65,13.64,13.65,67238.0,12.9438,12.9438,12.9344,12.9438,67238.0
2024-05-24 13:50:00,13.65,13.65,13.63,13.63,46094.0,12.9438,12.9438,12.9249,12.9249,46094.0
2024-05-24 14:00:00,13.63,13.65,13.63,13.65,89071.0,12.9249,12.9438,12.9249,12.9438,89071.0
2024-05-24 14:10:00,13.65,13.66,13.64,13.65,94456.0,12.9438,12.9533,12.9344,12.9438,94456.0
2024-05-24 14:20:00,13.64,13.65,13.63,13.63,68936.0,12.9344,12.9438,12.9249,12.9249,68936.0
2024-05-24 14:30:00,13.63,13.67,13.62,13.67,302977.0,12.9249,12.9628,12.9154,12.9628,302977.0
2024-05-24 14:40:00,13.67,13.68,13.66,13.68,105472.0,12.9628,12.9723,12.9533,12.9723,105472.0
2024-05-24 14:50:00,13.68,13.68,13.65,13.66,177021.0,12.9723,12.9723,12.9438,12.9533,177021.0
2024-05-24 15:00:00,13.66,13.66,13.63,13.66,135058.0,12.9533,12.9533,12.9249,12.9533,135058.0
2024-05-24 15:10:00,13.66,13.67,13.65,13.67,77548.0,12.9533,12.9628,12.9438,12.9628,77548.0
2024-05-24 15:20:00,13.67,13.68,13.66,13.67,138252.0,12.9628,12.9723,12.9533,12.9628,138252.0
2024-05-24 15:30:00,13.67,13.7,13.66,13.7,122211.0,12.9628,12.9913,12.9533,12.9913,122211.0
2024-05-24 15:40:00,13.7,13.7,13.68,13.69,149944.0,12.9913,12.9913,12.9723,12.9818,149944.0
2024-05-24 15:50:00,13.69,13.74,13.68,13.74,873094.0,12.9818,13.0292,12.9723,13.0292,873094.0
2024-05-28 09:30:00,14.1,14.1,13.83,13.85,938632.0,13.3706,13.3706,13.1145,13.1335,938632.0
2024-05-28 09:40:00,13.85,13.92,13.79,13.92,465626.0,13.1335,13.1999,13.0766,13.1999,465626.0
2024-05-28 09:50:00,13.92,13.94,13.86,13.88,320017.0,13.1999,13.2188,13.143,13.1619,320017.0
2024-05-28 10:00:00,13.88,13.9,13.85,13.86,305575.0,13.1619,13.1809,13.1335,13.143,305575.0
2024-05-28 10:10:00,13.86,13.88,13.83,13.88,316375.0,13.143,13.1619,13.1145,13.1619,316375.0
2024-05-28 10:20:00,13.88,13.9,13.86,13.87,470489.0,13.1619,13.1809,13.143,13.1525,470489.0
2024-05-28 10:30:00,13.87,13.88,13.84,13.85,190914.0,13.1525,13.1619,13.124,13.1335,190914.0
2024-05-28 10:40:00,13.85,13.86,13.82,13.86,399236.0,13.1335,13.143,13.105,13.143,399236.0
2024-05-28 10:50:00,13.86,13.86,13.81,13.83,179937.0,13.143,13.143,13.0956,13.1145,179937.0
2024-05-28 11:00:00,13.83,13.83,13.8,13.83,139712.0,13.1145,13.1145,13.0861,13.1145,139712.0
2024-05-28 11:10:00,13.82,13.85,13.82,13.84,274938.0,13.105,13.1335,13.105,13.124,274938.0
2024-05-28 11:20:00,13.84,13.86,13.82,13.83,168581.0,13.124,13.143,13.105,13.1145,168581.0
2024-05-28 11:30:00,13.83,13.83,13.8,13.82,114268.0,13.1145,13.1145,13.0861,13.105,114268.0
2024-05-28 11:40:00,13.82,13.83,13.8,13.83,165497.0,13.105,13.1145,13.0861,13.1145,165497.0
2024-05-28 11:50:00,13.83,13.83,13.81,13.83,79804.0,13.1145,13.1145,13.0956,13.1145,79804.0
2024-05-28 12:00:00,13.83,13.83,13.8,13.8,96184.0,13.1145,13.1145,13.0861,13.0861,96184.0
2024-05-28 12:10:00,13.8,13.81,13.78,13.79,77302.0,13.0861,13.0956,13.0671,13.0766,77302.0
2024-05-28 12:20:00,13.79,13.79,13.75,13.76,97894.0,13.0766,13.0766,13.0387,13.0482,97894.0
2024-05-28 12:30:00,13.76,13.78,13.75,13.78,180417.0,13.0482,13.0671,13.0387,13.0671,180417.0
2024-05-28 12:40:00,13.78,13.79,13.75,13.76,149979.0,13.0671,13.0766,13.0387,13.0482,149979.0
2024-05-28 12:50:00,13.76,13.76,13.74,13.75,87498.0,13.0482,13.0482,13.0292,13.0387,87498.0
2024-05-28 13:00:00,13.75,13.75,13.69,13.72,222104.0,13.0387,13.0387,12.9818,13.0102,222104.0
2024-05-28 13:10:00,13.72,13.73,13.7,13.71,111346.0,13.0102,13.0197,12.9913,13.0007,111346.0
2024-05-28 13:20:00,13.7,13.71,13.68,13.69,106816.0,12.9913,13.0007,12.9723,12.9818,106816.0
2024-05-28 13:30:00,13.69,13.7,13.68,13.69,116054.0,12.9818,12.9913,12.9723,12.9818,116054.0
2024-05-28 13:40:00,13.69,13.69,13.65,13.66,100811.0,12.9818,12.9818,12.9438,12.9533,100811.0
2024-05-28 13:50:00,13.66,13.67,13.63,13.65,163181.0,12.9533,12.9628,12.9249,12.9438,163181.0
2024-05-28 14:00:00,13.65,13.66,13.63,13.66,108371.0,12.9438,12.9533,12.9249,12.9533,108371.0
2024-05-28 14:10:00,13.65,13.66,13.63,13.65,106067.0,12.9438,12.9533,12.9249,12.9438,106067.0
2024-05-28 14:20:00,13.65,13.65,13.61,13.62,228076.0,12.9438,12.9438,12.9059,12.9154,228076.0
2024-05-28 14:30:00,13.62,13.63,13.6,13.62,159843.0,12.9154,12.9249,12.8964,12.9154,159843.0
2024-05-28 14:40:00,13.62,13.63,13.61,13.62,72978.0,12.9154,12.9249,12.9059,12.9154,72978.0
2024-05-28 14:50:00,13.62,13.62,13.59,13.62,211578.0,12.9154,12.9154,12.8869,12.9154,211578.0
2024-05-28 15:00:00,13.61,13.62,13.59,13.59,77277.0,12.9059,12.9154,12.8869,12.8869,77277.0
2024-05-28 15:10:00,13.6,13.61,13.59,13.61,97281.0,12.8964,12.9059,12.8869,12.9059,97281.0
2024-05-28 15:20:00,13.61,13.62,13.59,13.59,174699.0,12.9059,12.9154,12.8869,12.8869,174699.0
2024-05-28 15:30:00,13.6,13.62,13.59,13.62,457674.0,12.8964,12.9154,12.8869,12.9154,457674.0
2024-05-28 15:40:00,13.62,13.63,13.6,13.63,263800.0,12.9154,12.9249,12.8964,12.9249,263800.0
2024-05-28 15:50:00,13.63,13.67,13.63,13.65,927993.0,12.9249,12.9628,12.9249,12.9438,927993.0
2024-05-29 09:30:00,13.46,13.49,13.28,13.34,531019.0,12.7637,12.7921,12.593,12.6499,531019.0
2024-05-29 09:40:00,13.34,13.4,13.31,13.32,235594.0,12.6499,12.7068,12.6214,12.6309,235594.0
2024-05-29 09:50:00,13.32,13.4,13.31,13.4,312109.0,12.6309,12.7068,12.6214,12.7068,312109.0
2024-05-29 10:00:00,13.4,13.42,13.38,13.4,251786.0,12.7068,12.7257,12.6878,12.7068,251786.0
2024-05-29 10:10:00,13.4,13.45,13.37,13.45,436824.0,12.7068,12.7542,12.6783,12.7542,436824.0
2024-05-29 10:20:00,13.44,13.44,13.39,13.39,389300.0,12.7447,12.7447,12.6973,12.6973,389300.0
2024-05-29 10:30:00,13.4,13.41,13.38,13.41,221133.0,12.7068,12.7163,12.6878,12.7163,221133.0
2024-05-29 10:40:00,13.41,13.41,13.37,13.37,165407.0,12.7163,12.7163,12.6783,12.6783,165407.0
2024-05-29 10:50:00,13.38,13.39,13.35,13.37,213227.0,12.6878,12.6973,12.6594,12.6783,213227.0
2024-05-29 11:00:00,13.36,13.39,13.35,13.38,165536.0,12.6688,12.6973,12.6594,12.6878,165536.0
2024-05-29 11:10:00,13.38,13.39,13.33,13.34,273220.0,12.6878,12.6973,12.6404,12.6499,273220.0
2024-05-29 11:20:00,13.34,13.37,13.33,13.35,173110.0,12.6499,12.6783,12.6404,12.6594,173110.0
2024-05-29 11:30:00,13.35,13.36,13.34,13.36,129570.0,12.6594,12.6688,12.6499,12.6688,129570.0
2024-05-29 11:40:00,13.36,13.37,13.34,13.35,355487.0,12.6688,12.6783,12.6499,12.6594,355487.0
2024-05-29 11:50:00,13.35,13.37,13.33,13.33,337454.0,12.6594,12.6783,12.6404,12.6404,337454.0
2024-05-29 12:00:00,13.33,13.35,13.32,13.34,217944.0,12.6404,12.6594,12.6309,12.6499,217944.0
2024-05-29 12:10:00,13.34,13.37,13.34,13.37,247445.0,12.6499,12.6783,12.6499,12.6783,247445.0
2024-05-29 12:20:00,13.37,13.39,13.36,13.38,179168.0,12.6783,12.6973,12.6688,12.6878,179168.0
2024-05-29 12:30:00,13.39,13.39,13.38,13.38,67840.0,12.6973,12.6973,12.6878,12.6878,67840.0
2024-05-29 12:40:00,13.38,13.39,13.37,13.38,82533.0,12.6878,12.6973,12.6783,12.6878,82533.0
2024-05-29 12:50:00,13.38,13.41,13.38,13.4,82149.0,12.6878,12.7163,12.6878,12.7068,82149.0
2024-05-29 13:00:00,13.4,13.41,13.37,13.4,189128.0,12.7068,12.7163,12.6783,12.7068,189128.0
2024-05-29 13:10:00,13.4,13.4,13.38,13.39,104949.0,12.7068,12.7068,12.6878,12.6973,104949.0
2024-05-29 13:20:00,13.39,13.43,13.38,13.43,210941.0,12.6973,12.7352,12.6878,12.7352,210941.0
2024-05-29 13:30:00,13.43,13.43,13.41,13.41,72223.0,12.7352,12.7352,12.7163,12.7163,72223.0
2024-05-29 13:40:00,13.41,13.42,13.4,13.42,109667.0,12.7163,12.7257,12.7068,12.7257,109667.0
2024-05-29 13:50:00,13.42,13.46,13.42,13.45,150983.0,12.7257,12.7637,12.7257,12.7542,150983.0
2024-05-29 14:00:00,13.45,13.47,13.44,13.46,122423.0,12.7542,12.7732,12.7447,12.7637,122423.0
2024-05-29 14:10:00,13.46,13.47,13.45,13.45,186887.0,12.7637,12.7732,12.7542,12.7542,186887.0
2024-05-29 14:20:00,13.46,13.47,13.45,13.45,127367.0,12.7637,12.7732,12.7542,12.7542,127367.0
2024-05-29 14:30:00,13.46,13.48,13.44,13.46,172545.0,12.7637,12.7826,12.7447,12.7637,172545.0
2024-05-29 14:40:00,13.46,13.48,13.44,13.45,122087.0,12.7637,12.7826,12.7447,12.7542,122087.0
2024-05-29 14:50:00,13.45,13.47,13.44,13.46,83758.0,12.7542,12.7732,12.7447,12.7637,83758.0
2024-05-29 15:00:00,13.46,13.48,13.46,13.48,71788.0,12.7637,12.7826,12.7637,12.7826,71788.0
2024-05-29 15:10:00,13.48,13.48,13.46,13.48,121398.0,12.7826,12.7826,12.7637,12.7826,121398.0
2024-05-29 15:20:00,13.48,13.5,13.47,13.48,244986.0,12.7826,12.8016,12.7732,12.7826,244986.0
2024-05-29 15:30:00,13.49,13.49,13.47,13.49,204497.0,12.7921,12.7921,12.7732,12.7921,204497.0
2024-05-29 15:40:00,13.49,13.5,13.48,13.49,347054.0,12.7921,12.8016,12.7826,12.7921,347054.0
2024-05-29 15:50:00,13.49,13.5,13.47,13.49,746146.0,12.7921,12.8016,12.7732,12.7921,746146.0
2024-05-30 09:30:00,13.62,13.65,13.57,13.58,254689.0,12.9154,12.9438,12.868,12.8775,254689.0
2024-05-30 09:40:00,13.59,13.59,13.46,13.49,237551.0,12.8869,12.8869,12.7637,12.7921,237551.0
2024-05-30 09:50:00,13.49,13.54,13.48,13.53,211019.0,12.7921,12.8395,12.7826,12.83,211019.0
2024-05-30 10:00:00,13.53,13.57,13.51,13.57,203846.0,12.83,12.868,12.8111,12.868,203846.0
2024-05-30 10:10:00,13.57,13.57,13.52,13.54,295176.0,12.868,12.868,12.8206,12.8395,295176.0
2024-05-30 10:20:00,13.55,13.57,13.53,13.54,316959.0,12.849,12.868,12.83,12.8395,316959.0
2024-05-30 10:30:00,13.55,13.58,13.54,13.56,247078.0,12.849,12.8775,12.8395,12.8585,247078.0
2024-05-30 10:40:00,13.56,13.58,13.55,13.56,198599.0,12.8585,12.8775,12.849,12.8585,198599.0
2024-05-30 10:50:00,13.56,13.57,13.54,13.56,253177.0,12.8585,12.868,12.8395,12.8585,253177.0
2024-05-30 11:00:00,13.57,13.59,13.56,13.58,114372.0,12.868,12.8869,12.8585,12.8775,114372.0
2024-05-30 11:10:00,13.58,13.61,13.57,13.61,152783.0,12.8775,12.9059,12.868,12.9059,152783.0
2024-05-30 11:20:00,13.61,13.64,13.61,13.62,218784.0,12.9059,12.9344,12.9059,12.9154,218784.0
2024-05-30 11:30:00,13.62,13.63,13.59,13.61,359492.0,12.9154,12.9249,12.8869,12.9059,359492.0
2024-05-30 11:40:00,13.61,13.62,13.59,13.6,404630.0,12.9059,12.9154,12.8869,12.8964,404630.0
2024-05-30 11:50:00,13.6,13.63,13.59,13.6,408374.0,12.8964,12.9249,12.8869,12.8964,408374.0
2024-05-30 12:00:00,13.61,13.65,13.6,13.65,246837.0,12.9059,12.9438,12.8964,12.9438,246837.0
2024-05-30 12:10:00,13.65,13.67,13.64,13.66,147753.0,12.9438,12.9628,12.9344,12.9533,147753.0
2024-05-30 12:20:00,13.66,13.67,13.64,13.65,152278.0,12.9533,12.9628,12.9344,12.9438,152278.0
2024-05-30 12:30:00,13.65,13.66,13.63,13.65,329720.0,12.9438,12.9533,12.9249,12.9438,329720.0
2024-05-30 12:40:00,13.65,13.67,13.64,13.66,264226.0,12.9438,12.9628,12.9344,12.9533,264226.0
2024-05-30 12:50:00,13.65,13.68,13.65,13.67,161824.0,12.9438,12.9723,12.9438,12.9628,161824.0
2024-05-30 13:00:00,13.67,13.68,13.63,13.65,677729.0,12.9628,12.9723,12.9249,12.9438,677729.0
2024-05-30 13:10:00,13.65,13.66,13.64,13.65,133500.0,12.9438,12.9533,12.9344,12.9438,133500.0
2024-05-30 13:20:00,13.65,13.66,13.64,13.66,102874.0,12.9438,12.9533,12.9344,12.9533,102874.0
2024-05-30 13:30:00,13.66,13.68,13.65,13.66,182349.0,12.9533,12.9723,12.9438,12.9533,182349.0
2024-05-30 13:40:00,13.66,13.68,13.65,13.67,111926.0,12.9533,12.9723,12.9438,12.9628,111926.0
2024-05-30 13:50:00,13.67,13.7,13.66,13.7,130708.0,12.9628,12.9913,12.9533,12.9913,130708.0
2024-05-30 14:00:00,13.7,13.71,13.68,13.69,156676.0,12.9913,13.0007,12.9723,12.9818,156676.0
2024-05-30 14:10:00,13.69,13.71,13.67,13.69,234878.0,12.9818,13.0007,12.9628,12.9818,234878.0
2024-05-30 14:20:00,13.69,13.69,13.66,13.69,412334.0,12.9818,12.9818,12.9533,12.9818,412334.0
2024-05-30 14:30:00,13.69,13.69,13.66,13.67,127962.0,12.9818,12.9818,12.9533,12.9628,127962.0
2024-05-30 14:40:00,13.67,13.69,13.66,13.68,185013.0,12.9628,12.9818,12.9533,12.9723,185013.0
2024-05-30 14:50:00,13.68,13.7,13.68,13.69,171387.0,12.9723,12.9913,12.9723,12.9818,171387.0
2024-05-30 15:00:00,13.69,13.69,13.67,13.68,177527.0,12.9818,12.9818,12.9628,12.9723,177527.0
2024-05-30 15:10:00,13.69,13.7,13.67,13.7,206620.0,12.9818,12.9913,12.9628,12.9913,206620.0
2024-05-30 15:20:00,13.7,13.71,13.68,13.71,211720.0,12.9913,13.0007,12.9723,13.0007,211720.0
2024-05-30 15:30:00,13.71,13.71,13.68,13.69,277960.0,13.0007,13.0007,12.9723,12.9818,277960.0
2024-05-30 15:40:00,13.69,13.69,13.63,13.63,425133.0,12.9818,12.9818,12.9249,12.9249,425133.0
2024-05-30 15:50:00,13.63,13.67,13.63,13.67,1221691.0,12.9249,12.9628,12.9249,12.9628,1221691.0
2024-05-31 09:30:00,13.75,13.79,13.7,13.78,263651.0,13.0387,13.0766,12.9913,13.0671,263651.0
2024-05-31 09:40:00,13.77,13.79,13.7,13.71,211293.0,13.0576,13.0766,12.9913,13.0007,211293.0
2024-05-31 09:50:00,13.72,13.75,13.72,13.73,132214.0,13.0102,13.0387,13.0102,13.0197,132214.0
2024-05-31 10:00:00,13.74,13.76,13.7,13.71,233357.0,13.0292,13.0482,12.9913,13.0007,233357.0
2024-05-31 10:10:00,13.71,13.72,13.65,13.66,174039.0,13.0007,13.0102,12.9438,12.9533,174039.0
2024-05-31 10:20:00,13.66,13.69,13.65,13.68,290502.0,12.9533,12.9818,12.9438,12.9723,290502.0
2024-05-31 10:30:00,13.68,13.72,13.66,13.7,242618.0,12.9723,13.0102,12.9533,12.9913,242618.0
2024-05-31 10:40:00,13.7,13.71,13.69,13.7,165859.0,12.9913,13.0007,12.9818,12.9913,165859.0
2024-05-31 10:50:00,13.7,13.71,13.67,13.7,208515.0,12.9913,13.0007,12.9628,12.9913,208515.0
2024-05-31 11:00:00,13.7,13.71,13.68,13.69,207695.0,12.9913,13.0007,12.9723,12.9818,207695.0
2024-05-31 11:10:00,13.69,13.72,13.66,13.66,245828.0,12.9818,13.0102,12.9533,12.9533,245828.0
2024-05-31 11:20:00,13.66,13.73,13.66,13.71,209768.0,12.9533,13.0197,12.9533,13.0007,209768.0
2024-05-31 11:30:00,13.71,13.74,13.71,13.73,221560.0,13.0007,13.0292,13.0007,13.0197,221560.0
2024-05-31 11:40:00,13.73,13.74,13.71,13.72,303795.0,13.0197,13.0292,13.0007,13.0102,303795.0
2024-05-31 11:50:00,13.72,13.73,13.71,13.73,272839.0,13.0102,13.0197,13.0007,13.0197,272839.0
2024-05-31 12:00:00,13.72,13.73,13.69,13.69,266637.0,13.0102,13.0197,12.9818,12.9818,266637.0
2024-05-31 12:10:00,13.69,13.7,13.68,13.7,169698.0,12.9818,12.9913,12.9723,12.9913,169698.0
2024-05-31 12:20:00,13.69,13.71,13.69,13.71,175206.0,12.9818,13.0007,12.9818,13.0007,175206.0
2024-05-31 12:30:00,13.71,13.73,13.7,13.73,183460.0,13.0007,13.0197,12.9913,13.0197,183460.0
2024-05-31 12:40:00,13.73,13.73,13.71,13.71,142258.0,13.0197,13.0197,13.0007,13.0007,142258.0
2024-05-31 12:50:00,13.72,13.73,13.71,13.73,110609.0,13.0102,13.0197,13.0007,13.0197,110609.0
2024-05-31 13:00:00,13.73,13.76,13.72,13.76,189801.0,13.0197,13.0482,13.0102,13.0482,189801.0
2024-05-31 13:10:00,13.76,13.78,13.75,13.77,116781.0,13.0482,13.0671,13.0387,13.0576,116781.0
2024-05-31 13:20:00,13.77,13.78,13.76,13.77,185237.0,13.0576,13.0671,13.0482,13.0576,185237.0
2024-05-31 13:30:00,13.77,13.79,13.77,13.79,129281.0,13.0576,13.0766,13.0576,13.0766,129281.0
2024-05-31 13:40:00,13.79,13.81,13.78,13.8,182697.0,13.0766,13.0956,13.0671,13.0861,182697.0
2024-05-31 13:50:00,13.8,13.82,13.79,13.82,118263.0,13.0861,13.105,13.0766,13.105,118263.0
2024-05-31 14:00:00,13.82,13.82,13.79,13.81,214374.0,13.105,13.105,13.0766,13.0956,214374.0
2024-05-31 14:10:00,13.81,13.84,13.8,13.83,264673.0,13.0956,13.124,13.0861,13.1145,264673.0
2024-05-31 14:20:00,13.83,13.83,13.81,13.81,115952.0,13.1145,13.1145,13.0956,13.0956,115952.0
2024-05-31 14:30:00,13.82,13.83,13.79,13.79,204519.0,13.105,13.1145,13.0766,13.0766,204519.0
2024-05-31 14:40:00,13.79,13.81,13.79,13.8,207217.0,13.0766,13.0956,13.0766,13.0861,207217.0
2024-05-31 14:50:00,13.8,13.82,13.79,13.82,258515.0,13.0861,13.105,13.0766,13.105,258515.0
2024-05-31 15:00:00,13.81,13.85,13.8,13.85,265463.0,13.0956,13.1335,13.0861,13.1335,265463.0
2024-05-31 15:10:00,13.85,13.86,13.83,13.84,303912.0,13.1335,13.143,13.1145,13.124,303912.0
2024-05-31 15:20:00,13.84,13.85,13.82,13.83,322639.0,13.124,13.1335,13.105,13.1145,322639.0
2024-05-31 15:30:00,13.83,13.84,13.82,13.84,232686.0,13.1145,13.124,13.105,13.124,232686.0
2024-05-31 15:40:00,13.84,13.88,13.83,13.88,369323.0,13.124,13.1619,13.1145,13.1619,369323.0
2024-05-31 15:50:00,13.88,13.97,13.86,13.95,2494830.0,13.1619,13.2473,13.143,13.2283,2494830.0
2024-06-03 09:30:00,13.99,14.01,13.8,13.9,392001.0,13.2663,13.2852,13.0861,13.1809,392001.0
2024-06-03 09:40:00,13.91,13.92,13.85,13.86,188096.0,13.1904,13.1999,13.1335,13.143,188096.0
2024-06-03 09:50:00,13.86,13.87,13.8,13.83,138207.0,13.143,13.1525,13.0861,13.1145,138207.0
2024-06-03 10:00:00,13.83,13.88,13.8,13.8,140046.0,13.1145,13.1619,13.0861,13.0861,140046.0
2024-06-03 10:10:00,13.81,13.83,13.79,13.82,157110.0,13.0956,13.1145,13.0766,13.105,157110.0
2024-06-03 10:20:00,13.81,13.84,13.8,13.83,422102.0,13.0956,13.124,13.0861,13.1145,422102.0
2024-06-03 10:30:00,13.82,13.83,13.74,13.76,257628.0,13.105,13.1145,13.0292,13.0482,257628.0
2024-06-03 10:40:00,13.76,13.77,13.72,13.75,289971.0,13.0482,13.0576,13.0102,13.0387,289971.0
2024-06-03 10:50:00,13.75,13.79,13.73,13.74,208525.0,13.0387,13.0766,13.0197,13.0292,208525.0
2024-06-03 11:00:00,13.74,13.76,13.71,13.75,227282.0,13.0292,13.0482,13.0007,13.0387,227282.0
2024-06-03 11:10:00,13.75,13.77,13.73,13.73,133811.0,13.0387,13.0576,13.0197,13.0197,133811.0
2024-06-03 11:20:00,13.73,13.73,13.7,13.72,224164.0,13.0197,13.0197,12.9913,13.0102,224164.0
2024-06-03 11:30:00,13.72,13.72,13.67,13.68,263065.0,13.0102,13.0102,12.9628,12.9723,263065.0
2024-06-03 11:40:00,13.68,13.68,13.64,13.66,301899.0,12.9723,12.9723,12.9344,12.9533,301899.0
2024-06-03 11:50:00,13.67,13.68,13.63,13.65,157113.0,12.9628,12.9723,12.9249,12.9438,157113.0
2024-06-03 12:00:00,13.65,13.67,13.61,13.62,148650.0,12.9438,12.9628,12.9059,12.9154,148650.0
2024-06-03 12:10:00,13.62,13.63,13.59,13.59,135036.0,12.9154,12.9249,12.8869,12.8869,135036.0
2024-06-03 12:20:00,13.6,13.6,13.57,13.6,216057.0,12.8964,12.8964,12.868,12.8964,216057.0
2024-06-03 12:30:00,13.6,13.6,13.55,13.57,251965.0,12.8964,12.8964,12.849,12.868,251965.0
2024-06-03 12:40:00,13.57,13.58,13.55,13.57,228379.0,12.868,12.8775,12.849,12.868,228379.0
2024-06-03 12:50:00,13.58,13.58,13.54,13.57,167370.0,12.8775,12.8775,12.8395,12.868,167370.0
2024-06-03 13:00:00,13.57,13.57,13.51,13.53,581912.0,12.868,12.868,12.8111,12.83,581912.0
2024-06-03 13:10:00,13.52,13.53,13.5,13.53,256035.0,12.8206,12.83,12.8016,12.83,256035.0
2024-06-03 13:20:00,13.53,13.55,13.52,13.54,235597.0,12.83,12.849,12.8206,12.8395,235597.0
2024-06-03 13:30:00,13.54,13.58,13.54,13.57,232689.0,12.8395,12.8775,12.8395,12.868,232689.0
2024-06-03 13:40:00,13.57,13.6,13.56,13.57,178398.0,12.868,12.8964,12.8585,12.868,178398.0
2024-06-03 13:50:00,13.58,13.6,13.57,13.59,121768.0,12.8775,12.8964,12.868,12.8869,121768.0
2024-06-03 14:00:00,13.6,13.62,13.59,13.62,116038.0,12.8964,12.9154,12.8869,12.9154,116038.0
2024-06-03 14:10:00,13.62,13.62,13.6,13.62,171930.0,12.9154,12.9154,12.8964,12.9154,171930.0
2024-06-03 14:20:00,13.61,13.63,13.6,13.63,109209.0,12.9059,12.9249,12.8964,12.9249,109209.0
2024-06-03 14:30:00,13.63,13.66,13.62,13.65,94906.0,12.9249,12.9533,12.9154,12.9438,94906.0
2024-06-03 14:40:00,13.65,13.67,13.63,13.67,247742.0,12.9438,12.9628,12.9249,12.9628,247742.0
2024-06-03 14:50:00,13.67,13.67,13.64,13.66,142775.0,12.9628,12.9628,12.9344,12.9533,142775.0
2024-06-03 15:00:00,13.65,13.68,13.64,13.65,209591.0,12.9438,12.9723,12.9344,12.9438,209591.0
2024-06-03 15:10:00,13.65,13.65,13.64,13.65,76872.0,12.9438,12.9438,12.9344,12.9438,76872.0
2024-06-03 15:20:00,13.65,13.66,13.63,13.65,267286.0,12.9438,12.9533,12.9249,12.9438,267286.0
2024-06-03 15:30:00,13.65,13.66,13.63,13.65,316634.0,12.9438,12.9533,12.9249,12.9438,316634.0
2024-06-03 15:40:00,13.65,13.66,13.64,13.65,289678.0,12.9438,12.9533,12.9344,12.9438,289678.0
2024-06-03 15:50:00,13.65,13.69,13.64,13.68,1163280.0,12.9438,12.9818,12.9344,12.9723,1163280.0
2024-06-04 09:30:00,13.47,13.61,13.46,13.53,283208.0,12.7732,12.9059,12.7637,12.83,283208.0
2024-06-04 09:40:00,13.54,13.67,13.53,13.65,189588.0,12.8395,12.9628,12.83,12.9438,189588.0
2024-06-04 09:50:00,13.66,13.67,13.62,13.67,117607.0,12.9533,12.9628,12.9154,12.9628,117607.0
2024-06-04 10:00:00,13.68,13.72,13.64,13.64,237016.0,12.9723,13.0102,12.9344,12.9344,237016.0
2024-06-04 10:10:00,13.63,13.68,13.63,13.66,283899.0,12.9249,12.9723,12.9249,12.9533,283899.0
2024-06-04 10:20:00,13.67,13.67,13.62,13.65,214867.0,12.9628,12.9628,12.9154,12.9438,214867.0
2024-06-04 10:30:00,13.65,13.66,13.63,13.64,150974.0,12.9438,12.9533,12.9249,12.9344,150974.0
2024-06-04 10:40:00,13.65,13.66,13.58,13.59,165118.0,12.9438,12.9533,12.8775,12.8869,165118.0
2024-06-04 10:50:00,13.59,13.59,13.53,13.53,194550.0,12.8869,12.8869,12.83,12.83,194550.0
2024-06-04 11:00:00,13.53,13.53,13.49,13.51,108064.0,12.83,12.83,12.7921,12.8111,108064.0
2024-06-04 11:10:00,13.51,13.53,13.5,13.51,159992.0,12.8111,12.83,12.8016,12.8111,159992.0
2024-06-04 11:20:00,13.52,13.53,13.49,13.5,81131.0,12.8206,12.83,12.7921,12.8016,81131.0
2024-06-04 11:30:00,13.49,13.5,13.47,13.49,159258.0,12.7921,12.8016,12.7732,12.7921,159258.0
2024-06-04 11:40:00,13.49,13.49,13.46,13.47,99811.0,12.7921,12.7921,12.7637,12.7732,99811.0
2024-06-04 11:50:00,13.46,13.48,13.45,13.46,204185.0,12.7637,12.7826,12.7542,12.7637,204185.0
2024-06-04 12:00:00,13.46,13.46,13.43,13.45,192722.0,12.7637,12.7637,12.7352,12.7542,192722.0
2024-06-04 12:10:00,13.45,13.45,13.43,13.45,688483.0,12.7542,12.7542,12.7352,12.7542,688483.0
2024-06-04 12:20:00,13.45,13.48,13.44,13.48,345222.0,12.7542,12.7826,12.7447,12.7826,345222.0
2024-06-04 12:30:00,13.49,13.49,13.45,13.45,232781.0,12.7921,12.7921,12.7542,12.7542,232781.0
2024-06-04 12:40:00,13.45,13.49,13.45,13.49,121000.0,12.7542,12.7921,12.7542,12.7921,121000.0
2024-06-04 12:50:00,13.49,13.5,13.47,13.49,120406.0,12.7921,12.8016,12.7732,12.7921,120406.0
2024-06-04 13:00:00,13.5,13.5,13.48,13.48,102128.0,12.8016,12.8016,12.7826,12.7826,102128.0
2024-06-04 13:10:00,13.49,13.51,13.48,13.51,67662.0,12.7921,12.8111,12.7826,12.8111,67662.0
2024-06-04 13:20:00,13.51,13.53,13.5,13.52,99479.0,12.8111,12.83,12.8016,12.8206,99479.0
2024-06-04 13:30:00,13.52,13.52,13.48,13.5,179638.0,12.8206,12.8206,12.7826,12.8016,179638.0
2024-06-04 13:40:00,13.5,13.5,13.49,13.49,69460.0,12.8016,12.8016,12.7921,12.7921,69460.0
2024-06-04 13:50:00,13.5,13.5,13.48,13.5,81244.0,12.8016,12.8016,12.7826,12.8016,81244.0
2024-06-04 14:00:00,13.49,13.5,13.48,13.49,93444.0,12.7921,12.8016,12.7826,12.7921,93444.0
2024-06-04 14:10:00,13.48,13.52,13.48,13.51,123749.0,12.7826,12.8206,12.7826,12.8111,123749.0
2024-06-04 14:20:00,13.51,13.54,13.5,13.51,103392.0,12.8111,12.8395,12.8016,12.8111,103392.0
2024-06-04 14:30:00,13.51,13.51,13.49,13.51,64852.0,12.8111,12.8111,12.7921,12.8111,64852.0
2024-06-04 14:40:00,13.5,13.53,13.5,13.52,142848.0,12.8016,12.83,12.8016,12.8206,142848.0
2024-06-04 14:50:00,13.52,13.52,13.49,13.5,109606.0,12.8206,12.8206,12.7921,12.8016,109606.0
2024-06-04 15:00:00,13.5,13.5,13.46,13.46,246905.0,12.8016,12.8016,12.7637,12.7637,246905.0
2024-06-04 15:10:00,13.46,13.48,13.46,13.47,115671.0,12.7637,12.7826,12.7637,12.7732,115671.0
2024-06-04 15:20:00,13.47,13.49,13.47,13.48,192654.0,12.7732,12.7921,12.7732,12.7826,192654.0
2024-06-04 15:30:00,13.48,13.5,13.47,13.49,441223.0,12.7826,12.8016,12.7732,12.7921,441223.0
2024-06-04 15:40:00,13.49,13.49,13.47,13.48,442159.0,12.7921,12.7921,12.7732,12.7826,442159.0
2024-06-04 15:50:00,13.48,13.49,13.46,13.47,1146203.0,12.7826,12.7921,12.7637,12.7732,1146203.0
2024-06-05 09:30:00,13.57,13.57,13.4,13.44,316796.0,12.868,12.868,12.7068,12.7447,316796.0
2024-06-05 09:40:00,13.44,13.49,13.43,13.46,125984.0,12.7447,12.7921,12.7352,12.7637,125984.0
2024-06-05 09:50:00,13.46,13.47,13.42,13.46,200996.0,12.7637,12.7732,12.7257,12.7637,200996.0
2024-06-05 10:00:00,13.45,13.45,13.38,13.4,199675.0,12.7542,12.7542,12.6878,12.7068,199675.0
2024-06-05 10:10:00,13.41,13.43,13.39,13.42,164766.0,12.7163,12.7352,12.6973,12.7257,164766.0
2024-06-05 10:20:00,13.42,13.45,13.41,13.44,339420.0,12.7257,12.7542,12.7163,12.7447,339420.0
2024-06-05 10:30:00,13.44,13.47,13.43,13.46,260772.0,12.7447,12.7732,12.7352,12.7637,260772.0
2024-06-05 10:40:00,13.47,13.49,13.43,13.45,150622.0,12.7732,12.7921,12.7352,12.7542,150622.0
2024-06-05 10:50:00,13.45,13.45,13.42,13.43,115637.0,12.7542,12.7542,12.7257,12.7352,115637.0
2024-06-05 11:00:00,13.43,13.47,13.42,13.46,247141.0,12.7352,12.7732,12.7257,12.7637,247141.0
2024-06-05 11:10:00,13.45,13.47,13.45,13.46,212396.0,12.7542,12.7732,12.7542,12.7637,212396.0
2024-06-05 11:20:00,13.46,13.48,13.45,13.46,143752.0,12.7637,12.7826,12.7542,12.7637,143752.0
2024-06-05 11:30:00,13.46,13.47,13.45,13.45,215733.0,12.7637,12.7732,12.7542,12.7542,215733.0
2024-06-05 11:40:00,13.46,13.47,13.44,13.46,151305.0,12.7637,12.7732,12.7447,12.7637,151305.0
2024-06-05 11:50:00,13.46,13.49,13.44,13.45,214690.0,12.7637,12.7921,12.7447,12.7542,214690.0
2024-06-05 12:00:00,13.45,13.45,13.43,13.44,125330.0,12.7542,12.7542,12.7352,12.7447,125330.0
2024-06-05 12:10:00,13.44,13.44,13.41,13.42,125315.0,12.7447,12.7447,12.7163,12.7257,125315.0
2024-06-05 12:20:00,13.42,13.43,13.41,13.42,151538.0,12.7257,12.7352,12.7163,12.7257,151538.0
2024-06-05 12:30:00,13.43,13.43,13.41,13.43,110584.0,12.7352,12.7352,12.7163,12.7352,110584.0
2024-06-05 12:40:00,13.43,13.45,13.42,13.45,76888.0,12.7352,12.7542,12.7257,12.7542,76888.0
2024-06-05 12:50:00,13.44,13.45,13.4,13.41,141182.0,12.7447,12.7542,12.7068,12.7163,141182.0
2024-06-05 13:00:00,13.41,13.41,13.4,13.41,42254.0,12.7163,12.7163,12.7068,12.7163,42254.0
2024-06-05 13:10:00,13.41,13.42,13.4,13.4,139986.0,12.7163,12.7257,12.7068,12.7068,139986.0
2024-06-05 13:20:00,13.41,13.42,13.39,13.42,142574.0,12.7163,12.7257,12.6973,12.7257,142574.0
2024-06-05 13:30:00,13.42,13.42,13.41,13.42,22300.0,12.7257,12.7257,12.7163,12.7257,22300.0
2024-06-05 13:40:00,13.42,13.42,13.41,13.42,68177.0,12.7257,12.7257,12.7163,12.7257,68177.0
2024-06-05 13:50:00,13.41,13.43,13.41,13.43,91809.0,12.7163,12.7352,12.7163,12.7352,91809.0
2024-06-05 14:00:00,13.43,13.45,13.42,13.45,109725.0,12.7352,12.7542,12.7257,12.7542,109725.0
2024-06-05 14:10:00,13.45,13.46,13.44,13.46,147380.0,12.7542,12.7637,12.7447,12.7637,147380.0
2024-06-05 14:20:00,13.46,13.46,13.45,13.46,56226.0,12.7637,12.7637,12.7542,12.7637,56226.0
2024-06-05 14:30:00,13.46,13.49,13.45,13.46,181043.0,12.7637,12.7921,12.7542,12.7637,181043.0
2024-06-05 14:40:00,13.46,13.48,13.46,13.48,226089.0,12.7637,12.7826,12.7637,12.7826,226089.0
2024-06-05 14:50:00,13.48,13.5,13.47,13.49,151306.0,12.7826,12.8016,12.7732,12.7921,151306.0
2024-06-05 15:00:00,13.48,13.49,13.47,13.47,120192.0,12.7826,12.7921,12.7732,12.7732,120192.0
2024-06-05 15:10:00,13.48,13.48,13.47,13.48,80458.0,12.7826,12.7826,12.7732,12.7826,80458.0
2024-06-05 15:20:00,13.48,13.49,13.47,13.47,152348.0,12.7826,12.7921,12.7732,12.7732,152348.0
2024-06-05 15:30:00,13.47,13.48,13.46,13.48,234052.0,12.7732,12.7826,12.7637,12.7826,234052.0
2024-06-05 15:40:00,13.47,13.47,13.43,13.43,286197.0,12.7732,12.7732,12.7352,12.7352,286197.0
2024-06-05 15:50:00,13.43,13.45,13.41,13.45,917826.0,12.7352,12.7542,12.7163,12.7542,917826.0
2024-06-06 09:30:00,13.41,13.48,13.39,13.43,243518.0,12.7163,12.7826,12.6973,12.7352,243518.0
2024-06-06 09:40:00,13.43,13.52,13.42,13.51,224879.0,12.7352,12.8206,12.7257,12.8111,224879.0
2024-06-06 09:50:00,13.51,13.54,13.49,13.53,143875.0,12.8111,12.8395,12.7921,12.83,143875.0
2024-06-06 10:00:00,13.53,13.53,13.46,13.5,128209.0,12.83,12.83,12.7637,12.8016,128209.0
2024-06-06 10:10:00,13.5,13.5,13.47,13.47,201146.0,12.8016,12.8016,12.7732,12.7732,201146.0
2024-06-06 10:20:00,13.48,13.48,13.45,13.46,352965.0,12.7826,12.7826,12.7542,12.7637,352965.0
2024-06-06 10:30:00,13.46,13.46,13.43,13.45,292973.0,12.7637,12.7637,12.7352,12.7542,292973.0
2024-06-06 10:40:00,13.44,13.45,13.42,13.42,247968.0,12.7447,12.7542,12.7257,12.7257,247968.0
2024-06-06 10:50:00,13.42,13.43,13.4,13.42,295404.0,12.7257,12.7352,12.7068,12.7257,295404.0
2024-06-06 11:00:00,13.42,13.44,13.41,13.43,190276.0,12.7257,12.7447,12.7163,12.7352,190276.0
2024-06-06 11:10:00,13.42,13.44,13.42,13.44,166777.0,12.7257,12.7447,12.7257,12.7447,166777.0
2024-06-06 11:20:00,13.44,13.44,13.42,13.43,68758.0,12.7447,12.7447,12.7257,12.7352,68758.0
2024-06-06 11:30:00,13.44,13.45,13.43,13.45,174461.0,12.7447,12.7542,12.7352,12.7542,174461.0
2024-06-06 11:40:00,13.45,13.45,13.42,13.42,57754.0,12.7542,12.7542,12.7257,12.7257,57754.0
2024-06-06 11:50:00,13.42,13.44,13.42,13.43,58020.0,12.7257,12.7447,12.7257,12.7352,58020.0
2024-06-06 12:00:00,13.42,13.43,13.39,13.41,191293.0,12.7257,12.7352,12.6973,12.7163,191293.0
2024-06-06 12:10:00,13.41,13.41,13.38,13.38,155347.0,12.7163,12.7163,12.6878,12.6878,155347.0
2024-06-06 12:20:00,13.38,13.39,13.36,13.38,194879.0,12.6878,12.6973,12.6688,12.6878,194879.0
2024-06-06 12:30:00,13.38,13.38,13.36,13.37,144114.0,12.6878,12.6878,12.6688,12.6783,144114.0
2024-06-06 12:40:00,13.37,13.38,13.36,13.37,165894.0,12.6783,12.6878,12.6688,12.6783,165894.0
2024-06-06 12:50:00,13.38,13.39,13.35,13.35,147638.0,12.6878,12.6973,12.6594,12.6594,147638.0
2024-06-06 13:00:00,13.36,13.38,13.35,13.38,191736.0,12.6688,12.6878,12.6594,12.6878,191736.0
2024-06-06 13:10:00,13.38,13.4,13.37,13.4,138815.0,12.6878,12.7068,12.6783,12.7068,138815.0
2024-06-06 13:20:00,13.4,13.41,13.39,13.41,84026.0,12.7068,12.7163,12.6973,12.7163,84026.0
2024-06-06 13:30:00,13.41,13.43,13.4,13.43,172428.0,12.7163,12.7352,12.7068,12.7352,172428.0
2024-06-06 13:40:00,13.43,13.43,13.41,13.42,121464.0,12.7352,12.7352,12.7163,12.7257,121464.0
2024-06-06 13:50:00,13.42,13.44,13.41,13.42,159919.0,12.7257,12.7447,12.7163,12.7257,159919.0
2024-06-06 14:00:00,13.43,13.43,13.38,13.39,354126.0,12.7352,12.7352,12.6878,12.6973,354126.0
2024-06-06 14:10:00,13.38,13.4,13.37,13.39,232892.0,12.6878,12.7068,12.6783,12.6973,232892.0
2024-06-06 14:20:00,13.4,13.42,13.39,13.42,92041.0,12.7068,12.7257,12.6973,12.7257,92041.0
2024-06-06 14:30:00,13.42,13.43,13.4,13.42,120657.0,12.7257,12.7352,12.7068,12.7257,120657.0
2024-06-06 14:40:00,13.42,13.42,13.41,13.42,87512.0,12.7257,12.7257,12.7163,12.7257,87512.0
2024-06-06 14:50:00,13.42,13.45,13.42,13.44,189828.0,12.7257,12.7542,12.7257,12.7447,189828.0
2024-06-06 15:00:00,13.43,13.44,13.41,13.44,207524.0,12.7352,12.7447,12.7163,12.7447,207524.0
2024-06-06 15:10:00,13.44,13.45,13.42,13.42,111255.0,12.7447,12.7542,12.7257,12.7257,111255.0
2024-06-06 15:20:00,13.43,13.43,13.41,13.41,234366.0,12.7352,12.7352,12.7163,12.7163,234366.0
2024-06-06 15:30:00,13.41,13.41,13.38,13.4,263531.0,12.7163,12.7163,12.6878,12.7068,263531.0
2024-06-06 15:40:00,13.4,13.4,13.38,13.38,342748.0,12.7068,12.7068,12.6878,12.6878,342748.0
2024-06-06 15:50:00,13.38,13.39,13.37,13.38,973486.0,12.6878,12.6973,12.6783,12.6878,973486.0
2024-06-07 09:30:00,13.25,13.35,13.25,13.34,226903.0,12.5645,12.6594,12.5645,12.6499,226903.0
2024-06-07 09:40:00,13.33,13.42,13.33,13.41,134509.0,12.6404,12.7257,12.6404,12.7163,134509.0
2024-06-07 09:50:00,13.41,13.43,13.37,13.39,112554.0,12.7163,12.7352,12.6783,12.6973,112554.0
2024-06-07 10:00:00,13.38,13.41,13.37,13.4,174633.0,12.6878,12.7163,12.6783,12.7068,174633.0
2024-06-07 10:10:00,13.39,13.42,13.38,13.42,319661.0,12.6973,12.7257,12.6878,12.7257,319661.0
2024-06-07 10:20:00,13.41,13.45,13.41,13.44,239362.0,12.7163,12.7542,12.7163,12.7447,239362.0
2024-06-07 10:30:00,13.43,13.46,13.42,13.46,166639.0,12.7352,12.7637,12.7257,12.7637,166639.0
2024-06-07 10:40:00,13.46,13.5,13.45,13.49,181928.0,12.7637,12.8016,12.7542,12.7921,181928.0
2024-06-07 10:50:00,13.48,13.49,13.44,13.44,124752.0,12.7826,12.7921,12.7447,12.7447,124752.0
2024-06-07 11:00:00,13.44,13.44,13.41,13.41,136378.0,12.7447,12.7447,12.7163,12.7163,136378.0
2024-06-07 11:10:00,13.41,13.43,13.4,13.4,219044.0,12.7163,12.7352,12.7068,12.7068,219044.0
2024-06-07 11:20:00,13.41,13.41,13.39,13.4,161944.0,12.7163,12.7163,12.6973,12.7068,161944.0
2024-06-07 11:30:00,13.4,13.41,13.38,13.4,178236.0,12.7068,12.7163,12.6878,12.7068,178236.0
2024-06-07 11:40:00,13.4,13.42,13.39,13.42,137867.0,12.7068,12.7257,12.6973,12.7257,137867.0
2024-06-07 11:50:00,13.42,13.43,13.41,13.42,92359.0,12.7257,12.7352,12.7163,12.7257,92359.0
2024-06-07 12:00:00,13.42,13.43,13.4,13.42,162313.0,12.7257,12.7352,12.7068,12.7257,162313.0
2024-06-07 12:10:00,13.42,13.44,13.42,13.42,132415.0,12.7257,12.7447,12.7257,12.7257,132415.0
2024-06-07 12:20:00,13.43,13.45,13.42,13.45,127778.0,12.7352,12.7542,12.7257,12.7542,127778.0
2024-06-07 12:30:00,13.45,13.45,13.41,13.41,92957.0,12.7542,12.7542,12.7163,12.7163,92957.0
2024-06-07 12:40:00,13.41,13.42,13.4,13.41,73811.0,12.7163,12.7257,12.7068,12.7163,73811.0
2024-06-07 12:50:00,13.42,13.43,13.41,13.43,55592.0,12.7257,12.7352,12.7163,12.7352,55592.0
2024-06-07 13:00:00,13.43,13.43,13.4,13.41,75344.0,12.7352,12.7352,12.7068,12.7163,75344.0
2024-06-07 13:10:00,13.41,13.43,13.4,13.42,121714.0,12.7163,12.7352,12.7068,12.7257,121714.0
2024-06-07 13:20:00,13.43,13.45,13.42,13.45,55967.0,12.7352,12.7542,12.7257,12.7542,55967.0
2024-06-07 13:30:00,13.44,13.44,13.43,13.43,70840.0,12.7447,12.7447,12.7352,12.7352,70840.0
2024-06-07 13:40:00,13.44,13.44,13.41,13.42,96539.0,12.7447,12.7447,12.7163,12.7257,96539.0
2024-06-07 13:50:00,13.43,13.43,13.42,13.42,42228.0,12.7352,12.7352,12.7257,12.7257,42228.0
2024-06-07 14:00:00,13.43,13.43,13.36,13.38,438725.0,12.7352,12.7352,12.6688,12.6878,438725.0
2024-06-07 14:10:00,13.38,13.38,13.36,13.36,97338.0,12.6878,12.6878,12.6688,12.6688,97338.0
2024-06-07 14:20:00,13.37,13.41,13.36,13.4,304391.0,12.6783,12.7163,12.6688,12.7068,304391.0
2024-06-07 14:30:00,13.39,13.42,13.39,13.41,75708.0,12.6973,12.7257,12.6973,12.7163,75708.0
2024-06-07 14:40:00,13.41,13.43,13.41,13.43,138599.0,12.7163,12.7352,12.7163,12.7352,138599.0
2024-06-07 14:50:00,13.43,13.43,13.4,13.42,135983.0,12.7352,12.7352,12.7068,12.7257,135983.0
2024-06-07 15:00:00,13.42,13.43,13.4,13.42,213766.0,12.7257,12.7352,12.7068,12.7257,213766.0
2024-06-07 15:10:00,13.42,13.42,13.39,13.41,201155.0,12.7257,12.7257,12.6973,12.7163,201155.0
2024-06-07 15:20:00,13.41,13.41,13.39,13.41,124925.0,12.7163,12.7163,12.6973,12.7163,124925.0
2024-06-07 15:30:00,13.41,13.42,13.4,13.41,269845.0,12.7163,12.7257,12.7068,12.7163,269845.0
2024-06-07 15:40:00,13.42,13.42,13.4,13.41,271763.0,12.7257,12.7257,12.7068,12.7163,271763.0
2024-06-07 15:50:00,13.4,13.42,13.39,13.4,873852.0,12.7068,12.7257,12.6973,12.7068,873852.0
2024-06-10 09:30:00,13.07,13.09,12.72,12.78,4192649.0,12.3938,12.4128,12.062,12.1188,4192649.0
2024-06-10 09:40:00,12.78,12.79,12.69,12.72,1937245.0,12.1188,12.1283,12.0335,12.062,1937245.0
2024-06-10 09:50:00,12.72,12.8,12.63,12.69,2194041.0,12.062,12.1378,11.9766,12.0335,2194041.0
2024-06-10 10:00:00,12.69,12.71,12.58,12.63,2823271.0,12.0335,12.0525,11.9292,11.9766,2823271.0
2024-06-10 10:10:00,12.64,12.65,12.57,12.62,2591624.0,11.9861,11.9956,11.9197,11.9671,2591624.0
2024-06-10 10:20:00,12.62,12.68,12.6,12.61,1094717.0,11.9671,12.024,11.9482,11.9576,1094717.0
2024-06-10 10:30:00,12.61,12.62,12.58,12.59,1020121.0,11.9576,11.9671,11.9292,11.9387,1020121.0
2024-06-10 10:40:00,12.59,12.59,12.53,12.54,1309397.0,11.9387,11.9387,11.8818,11.8913,1309397.0
2024-06-10 10:50:00,12.54,12.56,12.5,12.5,1471522.0,11.8913,11.9102,11.8533,11.8533,1471522.0
2024-06-10 11:00:00,12.5,12.54,12.5,12.53,882552.0,11.8533,11.8913,11.8533,11.8818,882552.0
2024-06-10 11:10:00,12.53,12.55,12.48,12.54,1218060.0,11.8818,11.9007,11.8344,11.8913,1218060.0
2024-06-10 11:20:00,12.54,12.58,12.52,12.55,1034598.0,11.8913,11.9292,11.8723,11.9007,1034598.0
2024-06-10 11:30:00,12.55,12.61,12.55,12.57,1179642.0,11.9007,11.9576,11.9007,11.9197,1179642.0
2024-06-10 11:40:00,12.56,12.57,12.5,12.51,1070767.0,11.9102,11.9197,11.8533,11.8628,1070767.0
2024-06-10 11:50:00,12.51,12.6,12.5,12.6,1072573.0,11.8628,11.9482,11.8533,11.9482,1072573.0
2024-06-10 12:00:00,12.6,12.61,12.57,12.6,716101.0,11.9482,11.9576,11.9197,11.9482,716101.0
2024-06-10 12:10:00,12.6,12.66,12.59,12.63,668303.0,11.9482,12.0051,11.9387,11.9766,668303.0
2024-06-10 12:20:00,12.63,12.65,12.62,12.63,274298.0,11.9766,11.9956,11.9671,11.9766,274298.0
2024-06-10 12:30:00,12.63,12.67,12.61,12.64,405635.0,11.9766,12.0145,11.9576,11.9861,405635.0
2024-06-10 12:40:00,12.65,12.68,12.64,12.68,635537.0,11.9956,12.024,11.9861,12.024,635537.0
2024-06-10 12:50:00,12.68,12.68,12.66,12.67,370416.0,12.024,12.024,12.0051,12.0145,370416.0
2024-06-10 13:00:00,12.67,12.69,12.66,12.68,515428.0,12.0145,12.0335,12.0051,12.024,515428.0
2024-06-10 13:10:00,12.68,12.69,12.67,12.69,374199.0,12.024,12.0335,12.0145,12.0335,374199.0
2024-06-10 13:20:00,12.69,12.75,12.68,12.73,1180613.0,12.0335,12.0904,12.024,12.0714,1180613.0
2024-06-10 13:30:00,12.73,12.77,12.72,12.77,646256.0,12.0714,12.1094,12.062,12.1094,646256.0
2024-06-10 13:40:00,12.77,12.78,12.73,12.77,848246.0,12.1094,12.1188,12.0714,12.1094,848246.0
2024-06-10 13:50:00,12.76,12.77,12.73,12.76,652930.0,12.0999,12.1094,12.0714,12.0999,652930.0
2024-06-10 14:00:00,12.76,12.76,12.71,12.71,421824.0,12.0999,12.0999,12.0525,12.0525,421824.0
2024-06-10 14:10:00,12.71,12.74,12.7,12.73,585557.0,12.0525,12.0809,12.043,12.0714,585557.0
2024-06-10 14:20:00,12.73,12.73,12.7,12.73,572002.0,12.0714,12.0714,12.043,12.0714,572002.0
2024-06-10 14:30:00,12.73,12.74,12.71,12.73,547485.0,12.0714,12.0809,12.0525,12.0714,547485.0
2024-06-10 14:40:00,12.73,12.74,12.72,12.74,128766.0,12.0714,12.0809,12.062,12.0809,128766.0
2024-06-10 14:50:00,12.73,12.74,12.71,12.73,847563.0,12.0714,12.0809,12.0525,12.0714,847563.0
2024-06-10 15:00:00,12.73,12.73,12.69,12.72,1424431.0,12.0714,12.0714,12.0335,12.062,1424431.0
2024-06-10 15:10:00,12.72,12.73,12.69,12.71,894883.0,12.062,12.0714,12.0335,12.0525,894883.0
2024-06-10 15:20:00,12.71,12.72,12.66,12.67,1175197.0,12.0525,12.062,12.0051,12.0145,1175197.0
2024-06-10 15:30:00,12.66,12.67,12.63,12.65,970739.0,12.0051,12.0145,11.9766,11.9956,970739.0
2024-06-10 15:40:00,12.65,12.65,12.6,12.6,1080849.0,11.9956,11.9956,11.9482,11.9482,1080849.0
2024-06-10 15:50:00,12.6,12.6,12.52,12.59,3994344.0,11.9482,11.9482,11.8723,11.9387,3994344.0
2024-06-11 09:30:00,12.49,12.53,12.31,12.42,910855.0,11.8439,11.8818,11.6732,11.7775,910855.0
2024-06-11 09:40:00,12.42,12.44,12.35,12.37,310928.0,11.7775,11.7964,11.7111,11.7301,310928.0
2024-06-11 09:50:00,12.36,12.44,12.35,12.42,966392.0,11.7206,11.7964,11.7111,11.7775,966392.0
2024-06-11 10:00:00,12.42,12.42,12.33,12.34,510474.0,11.7775,11.7775,11.6921,11.7016,510474.0
2024-06-11 10:10:00,12.34,12.4,12.33,12.39,738995.0,11.7016,11.7585,11.6921,11.749,738995.0
2024-06-11 10:20:00,12.38,12.4,12.35,12.36,698693.0,11.7395,11.7585,11.7111,11.7206,698693.0
2024-06-11 10:30:00,12.35,12.37,12.32,12.33,676932.0,11.7111,11.7301,11.6826,11.6921,676932.0
2024-06-11 10:40:00,12.33,12.34,12.29,12.32,633851.0,11.6921,11.7016,11.6542,11.6826,633851.0
2024-06-11 10:50:00,12.32,12.38,12.31,12.38,488163.0,11.6826,11.7395,11.6732,11.7395,488163.0
2024-06-11 11:00:00,12.38,12.4,12.34,12.36,358019.0,11.7395,11.7585,11.7016,11.7206,358019.0
2024-06-11 11:10:00,12.36,12.36,12.33,12.34,488587.0,11.7206,11.7206,11.6921,11.7016,488587.0
2024-06-11 11:20:00,12.34,12.4,12.33,12.38,426062.0,11.7016,11.7585,11.6921,11.7395,426062.0
2024-06-11 11:30:00,12.38,12.42,12.38,12.38,210270.0,11.7395,11.7775,11.7395,11.7395,210270.0
2024-06-11 11:40:00,12.38,12.42,12.37,12.38,518909.0,11.7395,11.7775,11.7301,11.7395,518909.0
2024-06-11 11:50:00,12.38,12.42,12.37,12.42,274832.0,11.7395,11.7775,11.7301,11.7775,274832.0
2024-06-11 12:00:00,12.42,12.42,12.38,12.4,211248.0,11.7775,11.7775,11.7395,11.7585,211248.0
2024-06-11 12:10:00,12.4,12.4,12.35,12.36,124978.0,11.7585,11.7585,11.7111,11.7206,124978.0
2024-06-11 12:20:00,12.35,12.37,12.35,12.37,212971.0,11.7111,11.7301,11.7111,11.7301,212971.0
2024-06-11 12:30:00,12.37,12.39,12.36,12.38,203809.0,11.7301,11.749,11.7206,11.7395,203809.0
2024-06-11 12:40:00,12.39,12.43,12.38,12.38,511466.0,11.749,11.787,11.7395,11.7395,511466.0
2024-06-11 12:50:00,12.38,12.39,12.35,12.37,166154.0,11.7395,11.749,11.7111,11.7301,166154.0
2024-06-11 13:00:00,12.37,12.39,12.32,12.37,349427.0,11.7301,11.749,11.6826,11.7301,349427.0
2024-06-11 13:10:00,12.37,12.37,12.35,12.35,134583.0,11.7301,11.7301,11.7111,11.7111,134583.0
2024-06-11 13:20:00,12.36,12.36,12.33,12.34,520742.0,11.7206,11.7206,11.6921,11.7016,520742.0
2024-06-11 13:30:00,12.35,12.35,12.32,12.33,344947.0,11.7111,11.7111,11.6826,11.6921,344947.0
2024-06-11 13:40:00,12.33,12.35,12.32,12.34,330746.0,11.6921,11.7111,11.6826,11.7016,330746.0
2024-06-11 13:50:00,12.35,12.39,12.34,12.38,353342.0,11.7111,11.749,11.7016,11.7395,353342.0
2024-06-11 14:00:00,12.38,12.38,12.35,12.37,190519.0,11.7395,11.7395,11.7111,11.7301,190519.0
2024-06-11 14:10:00,12.37,12.41,12.36,12.41,238818.0,11.7301,11.768,11.7206,11.768,238818.0
2024-06-11 14:20:00,12.41,12.45,12.4,12.45,535216.0,11.768,11.8059,11.7585,11.8059,535216.0
2024-06-11 14:30:00,12.44,12.47,12.44,12.46,421758.0,11.7964,11.8249,11.7964,11.8154,421758.0
2024-06-11 14:40:00,12.46,12.46,12.41,12.41,224661.0,11.8154,11.8154,11.768,11.768,224661.0
2024-06-11 14:50:00,12.41,12.44,12.4,12.42,319899.0,11.768,11.7964,11.7585,11.7775,319899.0
2024-06-11 15:00:00,12.42,12.44,12.4,12.41,566574.0,11.7775,11.7964,11.7585,11.768,566574.0
2024-06-11 15:10:00,12.41,12.41,12.38,12.39,569736.0,11.768,11.768,11.7395,11.749,569736.0
2024-06-11 15:20:00,12.38,12.4,12.36,12.38,1751448.0,11.7395,11.7585,11.7206,11.7395,1751448.0
2024-06-11 15:30:00,12.38,12.38,12.32,12.36,1077073.0,11.7395,11.7395,11.6826,11.7206,1077073.0
2024-06-11 15:40:00,12.36,12.36,12.33,12.34,464135.0,11.7206,11.7206,11.6921,11.7016,464135.0
2024-06-11 15:50:00,12.34,12.37,12.33,12.36,3141742.0,11.7016,11.7301,11.6921,11.7206,3141742.0
2024-06-12 09:30:00,12.62,12.76,12.61,12.71,1027561.0,11.9671,12.0999,11.9576,12.0525,1027561.0
2024-06-12 09:40:00,12.71,12.73,12.63,12.69,452603.0,12.0525,12.0714,11.9766,12.0335,452603.0
2024-06-12 09:50:00,12.69,12.7,12.58,12.58,1007527.0,12.0335,12.043,11.9292,11.9292,1007527.0
2024-06-12 10:00:00,12.57,12.58,12.47,12.52,855862.0,11.9197,11.9292,11.8249,11.8723,855862.0
2024-06-12 10:10:00,12.51,12.55,12.5,12.54,786157.0,11.8628,11.9007,11.8533,11.8913,786157.0
2024-06-12 10:20:00,12.54,12.58,12.52,12.55,850149.0,11.8913,11.9292,11.8723,11.9007,850149.0
2024-06-12 10:30:00,12.55,12.66,12.54,12.6,1127704.0,11.9007,12.0051,11.8913,11.9482,1127704.0
2024-06-12 10:40:00,12.59,12.62,12.53,12.61,873494.0,11.9387,11.9671,11.8818,11.9576,873494.0
2024-06-12 10:50:00,12.62,12.66,12.61,12.66,1478278.0,11.9671,12.0051,11.9576,12.0051,1478278.0
2024-06-12 11:00:00,12.66,12.66,12.58,12.59,603729.0,12.0051,12.0051,11.9292,11.9387,603729.0
2024-06-12 11:10:00,12.6,12.61,12.55,12.61,553645.0,11.9482,11.9576,11.9007,11.9576,553645.0
2024-06-12 11:20:00,12.6,12.61,12.58,12.59,477394.0,11.9482,11.9576,11.9292,11.9387,477394.0
2024-06-12 11:30:00,12.6,12.61,12.57,12.57,178761.0,11.9482,11.9576,11.9197,11.9197,178761.0
2024-06-12 11:40:00,12.58,12.59,12.54,12.54,317292.0,11.9292,11.9387,11.8913,11.8913,317292.0
2024-06-12 11:50:00,12.54,12.57,12.53,12.56,390114.0,11.8913,11.9197,11.8818,11.9102,390114.0
2024-06-12 12:00:00,12.56,12.58,12.55,12.58,471303.0,11.9102,11.9292,11.9007,11.9292,471303.0
2024-06-12 12:10:00,12.58,12.6,12.56,12.6,626923.0,11.9292,11.9482,11.9102,11.9482,626923.0
2024-06-12 12:20:00,12.6,12.6,12.56,12.57,171577.0,11.9482,11.9482,11.9102,11.9197,171577.0
2024-06-12 12:30:00,12.57,12.57,12.54,12.55,232089.0,11.9197,11.9197,11.8913,11.9007,232089.0
2024-06-12 12:40:00,12.55,12.56,12.54,12.55,149123.0,11.9007,11.9102,11.8913,11.9007,149123.0
2024-06-12 12:50:00,12.55,12.56,12.53,12.55,298756.0,11.9007,11.9102,11.8818,11.9007,298756.0
2024-06-12 13:00:00,12.55,12.58,12.55,12.55,428126.0,11.9007,11.9292,11.9007,11.9007,428126.0
2024-06-12 13:10:00,12.56,12.58,12.54,12.57,277398.0,11.9102,11.9292,11.8913,11.9197,277398.0
2024-06-12 13:20:00,12.57,12.59,12.56,12.59,145704.0,11.9197,11.9387,11.9102,11.9387,145704.0
2024-06-12 13:30:00,12.58,12.62,12.58,12.59,305259.0,11.9292,11.9671,11.9292,11.9387,305259.0
2024-06-12 13:40:00,12.58,12.59,12.56,12.57,215479.0,11.9292,11.9387,11.9102,11.9197,215479.0
2024-06-12 13:50:00,12.57,12.6,12.56,12.59,1185450.0,11.9197,11.9482,11.9102,11.9387,1185450.0
2024-06-12 14:00:00,12.59,12.59,12.5,12.58,615996.0,11.9387,11.9387,11.8533,11.9292,615996.0
2024-06-12 14:10:00,12.58,12.59,12.53,12.54,448506.0,11.9292,11.9387,11.8818,11.8913,448506.0
2024-06-12 14:20:00,12.54,12.54,12.49,12.5,384161.0,11.8913,11.8913,11.8439,11.8533,384161.0
2024-06-12 14:30:00,12.5,12.57,12.42,12.47,1849503.0,11.8533,11.9197,11.7775,11.8249,1849503.0
2024-06-12 14:40:00,12.48,12.49,12.41,12.43,1066395.0,11.8344,11.8439,11.768,11.787,1066395.0
2024-06-12 14:50:00,12.42,12.48,12.39,12.46,694597.0,11.7775,11.8344,11.749,11.8154,694597.0
2024-06-12 15:00:00,12.47,12.48,12.43,12.46,683399.0,11.8249,11.8344,11.787,11.8154,683399.0
2024-06-12 15:10:00,12.46,12.48,12.43,12.45,525213.0,11.8154,11.8344,11.787,11.8059,525213.0
2024-06-12 15:20:00,12.45,12.45,12.37,12.38,810472.0,11.8059,11.8059,11.7301,11.7395,810472.0
2024-06-12 15:30:00,12.38,12.42,12.36,12.41,822816.0,11.7395,11.7775,11.7206,11.768,822816.0
2024-06-12 15:40:00,12.41,12.44,12.4,12.43,860461.0,11.768,11.7964,11.7585,11.787,860461.0
2024-06-12 15:50:00,12.42,12.45,12.41,12.45,2376059.0,11.7775,11.8059,11.768,11.8059,2376059.0
2024-06-13 09:30:00,12.32,12.38,12.23,12.25,683027.0,11.6826,11.7395,11.5973,11.6163,683027.0
2024-06-13 09:40:00,12.25,12.28,12.19,12.26,402892.0,11.6163,11.6447,11.5594,11.6257,402892.0
2024-06-13 09:50:00,12.25,12.28,12.23,12.25,368835.0,11.6163,11.6447,11.5973,11.6163,368835.0
2024-06-13 10:00:00,12.25,12.29,12.23,12.28,499804.0,11.6163,11.6542,11.5973,11.6447,499804.0
2024-06-13 10:10:00,12.27,12.3,12.27,12.29,351814.0,11.6352,11.6637,11.6352,11.6542,351814.0
2024-06-13 10:20:00,12.29,12.3,12.24,12.24,541303.0,11.6542,11.6637,11.6068,11.6068,541303.0
2024-06-13 10:30:00,12.24,12.26,12.2,12.25,629519.0,11.6068,11.6257,11.5689,11.6163,629519.0
2024-06-13 10:40:00,12.25,12.26,12.23,12.23,420342.0,11.6163,11.6257,11.5973,11.5973,420342.0
2024-06-13 10:50:00,12.24,12.31,12.23,12.28,900862.0,11.6068,11.6732,11.5973,11.6447,900862.0
2024-06-13 11:00:00,12.28,12.28,12.23,12.24,369529.0,11.6447,11.6447,11.5973,11.6068,369529.0
2024-06-13 11:10:00,12.24,12.25,12.21,12.22,174763.0,11.6068,11.6163,11.5783,11.5878,174763.0
2024-06-13 11:20:00,12.22,12.28,12.21,12.28,308178.0,11.5878,11.6447,11.5783,11.6447,308178.0
2024-06-13 11:30:00,12.28,12.28,12.26,12.28,187339.0,11.6447,11.6447,11.6257,11.6447,187339.0
2024-06-13 11:40:00,12.27,12.3,12.27,12.29,131276.0,11.6352,11.6637,11.6352,11.6542,131276.0
2024-06-13 11:50:00,12.29,12.3,12.27,12.27,124899.0,11.6542,11.6637,11.6352,11.6352,124899.0
2024-06-13 12:00:00,12.27,12.27,12.25,12.26,189907.0,11.6352,11.6352,11.6163,11.6257,189907.0
2024-06-13 12:10:00,12.26,12.27,12.25,12.27,168783.0,11.6257,11.6352,11.6163,11.6352,168783.0
2024-06-13 12:20:00,12.27,12.28,12.26,12.26,204058.0,11.6352,11.6447,11.6257,11.6257,204058.0
2024-06-13 12:30:00,12.27,12.29,12.26,12.29,147505.0,11.6352,11.6542,11.6257,11.6542,147505.0
2024-06-13 12:40:00,12.29,12.31,12.28,12.29,156453.0,11.6542,11.6732,11.6447,11.6542,156453.0
2024-06-13 12:50:00,12.29,12.31,12.29,12.3,105906.0,11.6542,11.6732,11.6542,11.6637,105906.0
2024-06-13 13:00:00,12.3,12.34,12.3,12.34,223588.0,11.6637,11.7016,11.6637,11.7016,223588.0
2024-06-13 13:10:00,12.33,12.35,12.32,12.34,213574.0,11.6921,11.7111,11.6826,11.7016,213574.0
2024-06-13 13:20:00,12.35,12.35,12.33,12.34,125711.0,11.7111,11.7111,11.6921,11.7016,125711.0
2024-06-13 13:30:00,12.35,12.35,12.33,12.34,177646.0,11.7111,11.7111,11.6921,11.7016,177646.0
2024-06-13 13:40:00,12.34,12.36,12.33,12.35,118576.0,11.7016,11.7206,11.6921,11.7111,118576.0
2024-06-13 13:50:00,12.35,12.35,12.33,12.33,113340.0,11.7111,11.7111,11.6921,11.6921,113340.0
2024-06-13 14:00:00,12.34,12.34,12.31,12.33,278587.0,11.7016,11.7016,11.6732,11.6921,278587.0
2024-06-13 14:10:00,12.33,12.34,12.32,12.34,138508.0,11.6921,11.7016,11.6826,11.7016,138508.0
2024-06-13 14:20:00,12.34,12.35,12.32,12.34,691161.0,11.7016,11.7111,11.6826,11.7016,691161.0
2024-06-13 14:30:00,12.34,12.36,12.33,12.36,533935.0,11.7016,11.7206,11.6921,11.7206,533935.0
2024-06-13 14:40:00,12.36,12.37,12.34,12.36,283563.0,11.7206,11.7301,11.7016,11.7206,283563.0
2024-06-13 14:50:00,12.36,12.36,12.35,12.36,175169.0,11.7206,11.7206,11.7111,11.7206,175169.0
2024-06-13 15:00:00,12.36,12.37,12.35,12.36,233427.0,11.7206,11.7301,11.7111,11.7206,233427.0
2024-06-13 15:10:00,12.36,12.36,12.32,12.34,164918.0,11.7206,11.7206,11.6826,11.7016,164918.0
2024-06-13 15:20:00,12.34,12.35,12.33,12.34,230861.0,11.7016,11.7111,11.6921,11.7016,230861.0
2024-06-13 15:30:00,12.34,12.35,12.33,12.34,213040.0,11.7016,11.7111,11.6921,11.7016,213040.0
2024-06-13 15:40:00,12.34,12.34,12.32,12.34,328887.0,11.7016,11.7016,11.6826,11.7016,328887.0
2024-06-13 15:50:00,12.33,12.36,12.33,12.35,1727122.0,11.6921,11.7206,11.6921,11.7111,1727122.0
2024-06-14 09:30:00,12.04,12.27,12.04,12.22,1087811.0,11.4171,11.6352,11.4171,11.5878,1087811.0
2024-06-14 09:40:00,12.22,12.27,12.2,12.23,638468.0,11.5878,11.6352,11.5689,11.5973,638468.0
2024-06-14 09:50:00,12.22,12.23,12.18,12.21,361326.0,11.5878,11.5973,11.5499,11.5783,361326.0
2024-06-14 10:00:00,12.21,12.22,12.15,12.16,495103.0,11.5783,11.5878,11.5214,11.5309,495103.0
2024-06-14 10:10:00,12.16,12.18,12.15,12.17,347483.0,11.5309,11.5499,11.5214,11.5404,347483.0
2024-06-14 10:20:00,12.17,12.2,12.16,12.19,309101.0,11.5404,11.5689,11.5309,11.5594,309101.0
2024-06-14 10:30:00,12.19,12.21,12.16,12.21,309533.0,11.5594,11.5783,11.5309,11.5783,309533.0
2024-06-14 10:40:00,12.2,12.22,12.19,12.2,316870.0,11.5689,11.5878,11.5594,11.5689,316870.0
2024-06-14 10:50:00,12.2,12.24,12.19,12.21,550296.0,11.5689,11.6068,11.5594,11.5783,550296.0
2024-06-14 11:00:00,12.21,12.22,12.19,12.2,233102.0,11.5783,11.5878,11.5594,11.5689,233102.0
2024-06-14 11:10:00,12.19,12.23,12.19,12.22,489196.0,11.5594,11.5973,11.5594,11.5878,489196.0
2024-06-14 11:20:00,12.23,12.25,12.21,12.24,256687.0,11.5973,11.6163,11.5783,11.6068,256687.0
2024-06-14 11:30:00,12.25,12.27,12.23,12.25,329067.0,11.6163,11.6352,11.5973,11.6163,329067.0
2024-06-14 11:40:00,12.25,12.25,12.23,12.24,159203.0,11.6163,11.6163,11.5973,11.6068,159203.0
2024-06-14 11:50:00,12.24,12.26,12.23,12.26,167766.0,11.6068,11.6257,11.5973,11.6257,167766.0
2024-06-14 12:00:00,12.26,12.26,12.23,12.25,293384.0,11.6257,11.6257,11.5973,11.6163,293384.0
2024-06-14 12:10:00,12.25,12.28,12.24,12.26,312128.0,11.6163,11.6447,11.6068,11.6257,312128.0
2024-06-14 12:20:00,12.27,12.27,12.25,12.26,219121.0,11.6352,11.6352,11.6163,11.6257,219121.0
2024-06-14 12:30:00,12.26,12.28,12.24,12.26,299699.0,11.6257,11.6447,11.6068,11.6257,299699.0
2024-06-14 12:40:00,12.27,12.28,12.26,12.28,66829.0,11.6352,11.6447,11.6257,11.6447,66829.0
2024-06-14 12:50:00,12.28,12.28,12.26,12.28,118681.0,11.6447,11.6447,11.6257,11.6447,118681.0
2024-06-14 13:00:00,12.28,12.3,12.27,12.3,75240.0,11.6447,11.6637,11.6352,11.6637,75240.0
2024-06-14 13:10:00,12.3,12.31,12.28,12.29,196143.0,11.6637,11.6732,11.6447,11.6542,196143.0
2024-06-14 13:20:00,12.29,12.31,12.27,12.28,233284.0,11.6542,11.6732,11.6352,11.6447,233284.0
2024-06-14 13:30:00,12.28,12.29,12.27,12.29,186802.0,11.6447,11.6542,11.6352,11.6542,186802.0
2024-06-14 13:40:00,12.29,12.29,12.27,12.27,164194.0,11.6542,11.6542,11.6352,11.6352,164194.0
2024-06-14 13:50:00,12.28,12.28,12.26,12.28,280517.0,11.6447,11.6447,11.6257,11.6447,280517.0
2024-06-14 14:00:00,12.28,12.3,12.27,12.29,248684.0,11.6447,11.6637,11.6352,11.6542,248684.0
2024-06-14 14:10:00,12.29,12.32,12.28,12.32,193232.0,11.6542,11.6826,11.6447,11.6826,193232.0
2024-06-14 14:20:00,12.32,12.32,12.3,12.32,234679.0,11.6826,11.6826,11.6637,11.6826,234679.0
2024-06-14 14:30:00,12.32,12.34,12.31,12.34,636428.0,11.6826,11.7016,11.6732,11.7016,636428.0
2024-06-14 14:40:00,12.34,12.35,12.32,12.35,496803.0,11.7016,11.7111,11.6826,11.7111,496803.0
2024-06-14 14:50:00,12.35,12.35,12.31,12.34,714208.0,11.7111,11.7111,11.6732,11.7016,714208.0
2024-06-14 15:00:00,12.34,12.36,12.33,12.35,277616.0,11.7016,11.7206,11.6921,11.7111,277616.0
2024-06-14 15:10:00,12.35,12.36,12.34,12.35,296117.0,11.7111,11.7206,11.7016,11.7111,296117.0
2024-06-14 15:20:00,12.35,12.36,12.34,12.34,257458.0,11.7111,11.7206,11.7016,11.7016,257458.0
2024-06-14 15:30:00,12.34,12.36,12.3,12.35,1927504.0,11.7016,11.7206,11.6637,11.7111,1927504.0
2024-06-14 15:40:00,12.35,12.37,12.33,12.36,1495842.0,11.7111,11.7301,11.6921,11.7206,1495842.0
2024-06-14 15:50:00,12.36,12.4,12.33,12.38,4980243.0,11.7206,11.7585,11.6921,11.7395,4980243.0
2024-06-17 09:30:00,12.21,12.23,12.13,12.18,819997.0,11.7232,11.7424,11.6464,11.6944,819997.0
2024-06-17 09:40:00,12.18,12.24,12.15,12.23,461580.0,11.6944,11.752,11.6656,11.7424,461580.0
2024-06-17 09:50:00,12.23,12.25,12.17,12.18,265271.0,11.7424,11.7616,11.6848,11.6944,265271.0
2024-06-17 10:00:00,12.18,12.19,12.15,12.17,294051.0,11.6944,11.704,11.6656,11.6848,294051.0
2024-06-17 10:10:00,12.17,12.19,12.15,12.19,588056.0,11.6848,11.704,11.6656,11.704,588056.0
2024-06-17 10:20:00,12.18,12.19,12.15,12.18,421979.0,11.6944,11.704,11.6656,11.6944,421979.0
2024-06-17 10:30:00,12.17,12.18,12.16,12.17,621248.0,11.6848,11.6944,11.6752,11.6848,621248.0
2024-06-17 10:40:00,12.17,12.21,12.16,12.21,267747.0,11.6848,11.7232,11.6752,11.7232,267747.0
2024-06-17 10:50:00,12.21,12.21,12.19,12.21,248311.0,11.7232,11.7232,11.704,11.7232,248311.0
2024-06-17 11:00:00,12.21,12.21,12.18,12.2,283843.0,11.7232,11.7232,11.6944,11.7136,283843.0
2024-06-17 11:10:00,12.2,12.25,12.19,12.25,918739.0,11.7136,11.7616,11.704,11.7616,918739.0
2024-06-17 11:20:00,12.25,12.28,12.24,12.27,230702.0,11.7616,11.7904,11.752,11.7808,230702.0
2024-06-17 11:30:00,12.26,12.27,12.22,12.25,925996.0,11.7712,11.7808,11.7328,11.7616,925996.0
2024-06-17 11:40:00,12.26,12.27,12.25,12.27,214662.0,11.7712,11.7808,11.7616,11.7808,214662.0
2024-06-17 11:50:00,12.27,12.27,12.25,12.25,167682.0,11.7808,11.7808,11.7616,11.7616,167682.0
2024-06-17 12:00:00,12.25,12.27,12.24,12.27,130544.0,11.7616,11.7808,11.752,11.7808,130544.0
2024-06-17 12:10:00,12.27,12.27,12.26,12.27,129884.0,11.7808,11.7808,11.7712,11.7808,129884.0
2024-06-17 12:20:00,12.27,12.28,12.26,12.28,195762.0,11.7808,11.7904,11.7712,11.7904,195762.0
2024-06-17 12:30:00,12.28,12.29,12.27,12.29,268426.0,11.7904,11.8,11.7808,11.8,268426.0
2024-06-17 12:40:00,12.29,12.32,12.28,12.3,421780.0,11.8,11.8288,11.7904,11.8096,421780.0
2024-06-17 12:50:00,12.3,12.32,12.29,12.3,329997.0,11.8096,11.8288,11.8,11.8096,329997.0
2024-06-17 13:00:00,12.3,12.31,12.28,12.29,161906.0,11.8096,11.8192,11.7904,11.8,161906.0
2024-06-17 13:10:00,12.28,12.3,12.27,12.28,179527.0,11.7904,11.8096,11.7808,11.7904,179527.0
2024-06-17 13:20:00,12.28,12.29,12.26,12.27,187216.0,11.7904,11.8,11.7712,11.7808,187216.0
2024-06-17 13:30:00,12.27,12.28,12.26,12.28,165368.0,11.7808,11.7904,11.7712,11.7904,165368.0
2024-06-17 13:40:00,12.28,12.28,12.27,12.28,74725.0,11.7904,11.7904,11.7808,11.7904,74725.0
2024-06-17 13:50:00,12.27,12.29,12.27,12.27,158163.0,11.7808,11.8,11.7808,11.7808,158163.0
2024-06-17 14:00:00,12.27,12.3,12.26,12.29,310284.0,11.7808,11.8096,11.7712,11.8,310284.0
2024-06-17 14:10:00,12.29,12.31,12.28,12.29,281913.0,11.8,11.8192,11.7904,11.8,281913.0
2024-06-17 14:20:00,12.29,12.32,12.29,12.32,161988.0,11.8,11.8288,11.8,11.8288,161988.0
2024-06-17 14:30:00,12.32,12.34,12.3,12.3,369062.0,11.8288,11.848,11.8096,11.8096,369062.0
2024-06-17 14:40:00,12.3,12.33,12.3,12.32,324926.0,11.8096,11.8384,11.8096,11.8288,324926.0
2024-06-17 14:50:00,12.32,12.32,12.29,12.3,281970.0,11.8288,11.8288,11.8,11.8096,281970.0
2024-06-17 15:00:00,12.3,12.31,12.29,12.29,263185.0,11.8096,11.8192,11.8,11.8,263185.0
2024-06-17 15:10:00,12.3,12.32,12.29,12.3,239734.0,11.8096,11.8288,11.8,11.8096,239734.0
2024-06-17 15:20:00,12.3,12.31,12.29,12.3,310788.0,11.8096,11.8192,11.8,11.8096,310788.0
2024-06-17 15:30:00,12.3,12.33,12.3,12.32,691838.0,11.8096,11.8384,11.8096,11.8288,691838.0
2024-06-17 15:40:00,12.31,12.37,12.31,12.35,1199960.0,11.8192,11.8768,11.8192,11.8576,1199960.0
2024-06-17 15:50:00,12.35,12.41,12.34,12.41,2542359.0,11.8576,11.9152,11.848,11.9152,2542359.0
2024-06-18 09:30:00,12.39,12.47,12.34,12.46,393829.0,11.896,11.9728,11.848,11.9632,393829.0
2024-06-18 09:40:00,12.47,12.49,12.39,12.43,671547.0,11.9728,11.992,11.896,11.9344,671547.0
2024-06-18 09:50:00,12.43,12.51,12.42,12.46,939485.0,11.9344,12.0112,11.9248,11.9632,939485.0
2024-06-18 10:00:00,12.46,12.47,12.43,12.46,792979.0,11.9632,11.9728,11.9344,11.9632,792979.0
2024-06-18 10:10:00,12.45,12.47,12.44,12.46,378083.0,11.9536,11.9728,11.944,11.9632,378083.0
2024-06-18 10:20:00,12.46,12.47,12.42,12.45,683770.0,11.9632,11.9728,11.9248,11.9536,683770.0
2024-06-18 10:30:00,12.44,12.46,12.39,12.4,451521.0,11.944,11.9632,11.896,11.9056,451521.0
2024-06-18 10:40:00,12.4,12.42,12.39,12.42,361090.0,11.9056,11.9248,11.896,11.9248,361090.0
2024-06-18 10:50:00,12.41,12.42,12.39,12.42,531855.0,11.9152,11.9248,11.896,11.9248,531855.0
2024-06-18 11:00:00,12.42,12.45,12.4,12.44,409438.0,11.9248,11.9536,11.9056,11.944,409438.0
2024-06-18 11:10:00,12.44,12.46,12.43,12.45,321052.0,11.944,11.9632,11.9344,11.9536,321052.0
2024-06-18 11:20:00,12.45,12.49,12.43,12.49,641185.0,11.9536,11.992,11.9344,11.992,641185.0
2024-06-18 11:30:00,12.49,12.51,12.48,12.49,540676.0,11.992,12.0112,11.9824,11.992,540676.0
2024-06-18 11:40:00,12.49,12.51,12.49,12.51,248662.0,11.992,12.0112,11.992,12.0112,248662.0
2024-06-18 11:50:00,12.51,12.52,12.5,12.52,169878.0,12.0112,12.0208,12.0016,12.0208,169878.0
2024-06-18 12:00:00,12.52,12.56,12.51,12.55,638558.0,12.0208,12.0592,12.0112,12.0496,638558.0
2024-06-18 12:10:00,12.55,12.56,12.5,12.51,394337.0,12.0496,12.0592,12.0016,12.0112,394337.0
2024-06-18 12:20:00,12.5,12.51,12.48,12.5,263231.0,12.0016,12.0112,11.9824,12.0016,263231.0
2024-06-18 12:30:00,12.5,12.5,12.47,12.48,388464.0,12.0016,12.0016,11.9728,11.9824,388464.0
2024-06-18 12:40:00,12.49,12.49,12.45,12.45,125298.0,11.992,11.992,11.9536,11.9536,125298.0
2024-06-18 12:50:00,12.45,12.46,12.44,12.45,221172.0,11.9536,11.9632,11.944,11.9536,221172.0
2024-06-18 13:00:00,12.45,12.45,12.43,12.43,241812.0,11.9536,11.9536,11.9344,11.9344,241812.0
2024-06-18 13:10:00,12.44,12.45,12.42,12.44,297916.0,11.944,11.9536,11.9248,11.944,297916.0
2024-06-18 13:20:00,12.44,12.44,12.43,12.44,107175.0,11.944,11.944,11.9344,11.944,107175.0
2024-06-18 13:30:00,12.44,12.46,12.43,12.46,159316.0,11.944,11.9632,11.9344,11.9632,159316.0
2024-06-18 13:40:00,12.46,12.49,12.44,12.48,756698.0,11.9632,11.992,11.944,11.9824,756698.0
2024-06-18 13:50:00,12.47,12.49,12.47,12.47,158169.0,11.9728,11.992,11.9728,11.9728,158169.0
2024-06-18 14:00:00,12.48,12.48,12.46,12.46,127002.0,11.9824,11.9824,11.9632,11.9632,127002.0
2024-06-18 14:10:00,12.46,12.48,12.46,12.46,191883.0,11.9632,11.9824,11.9632,11.9632,191883.0
2024-06-18 14:20:00,12.46,12.47,12.44,12.46,255667.0,11.9632,11.9728,11.944,11.9632,255667.0
2024-06-18 14:30:00,12.46,12.47,12.46,12.46,193168.0,11.9632,11.9728,11.9632,11.9632,193168.0
2024-06-18 14:40:00,12.46,12.48,12.46,12.48,167733.0,11.9632,11.9824,11.9632,11.9824,167733.0
2024-06-18 14:50:00,12.48,12.49,12.44,12.47,770464.0,11.9824,11.992,11.944,11.9728,770464.0
2024-06-18 15:00:00,12.48,12.48,12.45,12.45,157681.0,11.9824,11.9824,11.9536,11.9536,157681.0
2024-06-18 15:10:00,12.45,12.46,12.44,12.44,97470.0,11.9536,11.9632,11.944,11.944,97470.0
2024-06-18 15:20:00,12.45,12.46,12.43,12.44,239129.0,11.9536,11.9632,11.9344,11.944,239129.0
2024-06-18 15:30:00,12.44,12.45,12.42,12.42,198020.0,11.944,11.9536,11.9248,11.9248,198020.0
2024-06-18 15:40:00,12.43,12.48,12.42,12.45,1317651.0,11.9344,11.9824,11.9248,11.9536,1317651.0
2024-06-18 15:50:00,12.45,12.46,12.43,12.46,1981055.0,11.9536,11.9632,11.9344,11.9632,1981055.0
2024-06-20 09:30:00,12.43,12.5,12.39,12.46,704190.0,11.9344,12.0016,11.896,11.9632,704190.0
2024-06-20 09:40:00,12.46,12.51,12.45,12.51,406394.0,11.9632,12.0112,11.9536,12.0112,406394.0
2024-06-20 09:50:00,12.51,12.53,12.47,12.48,321158.0,12.0112,12.0304,11.9728,11.9824,321158.0
2024-06-20 10:00:00,12.48,12.5,12.45,12.46,301451.0,11.9824,12.0016,11.9536,11.9632,301451.0
2024-06-20 10:10:00,12.46,12.52,12.45,12.5,302429.0,11.9632,12.0208,11.9536,12.0016,302429.0
2024-06-20 10:20:00,12.5,12.52,12.49,12.5,327884.0,12.0016,12.0208,11.992,12.0016,327884.0
2024-06-20 10:30:00,12.5,12.51,12.42,12.42,274212.0,12.0016,12.0112,11.9248,11.9248,274212.0
2024-06-20 10:40:00,12.43,12.44,12.39,12.4,1370288.0,11.9344,11.944,11.896,11.9056,1370288.0
2024-06-20 10:50:00,12.4,12.41,12.38,12.38,175555.0,11.9056,11.9152,11.8864,11.8864,175555.0
2024-06-20 11:00:00,12.38,12.4,12.37,12.39,182966.0,11.8864,11.9056,11.8768,11.896,182966.0
2024-06-20 11:10:00,12.38,12.4,12.38,12.4,241116.0,11.8864,11.9056,11.8864,11.9056,241116.0
2024-06-20 11:20:00,12.4,12.41,12.37,12.39,309806.0,11.9056,11.9152,11.8768,11.896,309806.0
2024-06-20 11:30:00,12.39,12.42,12.38,12.4,779657.0,11.896,11.9248,11.8864,11.9056,779657.0
2024-06-20 11:40:00,12.39,12.4,12.37,12.38,156553.0,11.896,11.9056,11.8768,11.8864,156553.0
2024-06-20 11:50:00,12.39,12.4,12.37,12.38,143166.0,11.896,11.9056,11.8768,11.8864,143166.0
2024-06-20 12:00:00,12.38,12.4,12.37,12.38,167477.0,11.8864,11.9056,11.8768,11.8864,167477.0
2024-06-20 12:10:00,12.38,12.4,12.38,12.4,178594.0,11.8864,11.9056,11.8864,11.9056,178594.0
2024-06-20 12:20:00,12.4,12.41,12.38,12.38,254950.0,11.9056,11.9152,11.8864,11.8864,254950.0
2024-06-20 12:30:00,12.38,12.43,12.37,12.41,899381.0,11.8864,11.9344,11.8768,11.9152,899381.0
2024-06-20 12:40:00,12.41,12.44,12.4,12.44,128322.0,11.9152,11.944,11.9056,11.944,128322.0
2024-06-20 12:50:00,12.43,12.44,12.42,12.43,98556.0,11.9344,11.944,11.9248,11.9344,98556.0
2024-06-20 13:00:00,12.43,12.44,12.39,12.4,127809.0,11.9344,11.944,11.896,11.9056,127809.0
2024-06-20 13:10:00,12.4,12.42,12.39,12.42,147634.0,11.9056,11.9248,11.896,11.9248,147634.0
2024-06-20 13:20:00,12.42,12.46,12.4,12.45,2512126.0,11.9248,11.9632,11.9056,11.9536,2512126.0
2024-06-20 13:30:00,12.45,12.48,12.44,12.48,144193.0,11.9536,11.9824,11.944,11.9824,144193.0
2024-06-20 13:40:00,12.48,12.49,12.47,12.49,97924.0,11.9824,11.992,11.9728,11.992,97924.0
2024-06-20 13:50:00,12.49,12.51,12.48,12.5,91273.0,11.992,12.0112,11.9824,12.0016,91273.0
2024-06-20 14:00:00,12.5,12.5,12.47,12.49,189485.0,12.0016,12.0016,11.9728,11.992,189485.0
2024-06-20 14:10:00,12.49,12.49,12.47,12.49,111998.0,11.992,11.992,11.9728,11.992,111998.0
2024-06-20 14:20:00,12.48,12.5,12.47,12.48,340139.0,11.9824,12.0016,11.9728,11.9824,340139.0
2024-06-20 14:30:00,12.48,12.48,12.45,12.46,74588.0,11.9824,11.9824,11.9536,11.9632,74588.0
2024-06-20 14:40:00,12.46,12.49,12.44,12.48,228269.0,11.9632,11.992,11.944,11.9824,228269.0
2024-06-20 14:50:00,12.49,12.5,12.48,12.5,92105.0,11.992,12.0016,11.9824,12.0016,92105.0
2024-06-20 15:00:00,12.49,12.5,12.47,12.49,171289.0,11.992,12.0016,11.9728,11.992,171289.0
2024-06-20 15:10:00,12.49,12.51,12.47,12.51,519986.0,11.992,12.0112,11.9728,12.0112,519986.0
2024-06-20 15:20:00,12.51,12.52,12.5,12.52,316247.0,12.0112,12.0208,12.0016,12.0208,316247.0
2024-06-20 15:30:00,12.51,12.52,12.5,12.5,575017.0,12.0112,12.0208,12.0016,12.0016,575017.0
2024-06-20 15:40:00,12.51,12.51,12.49,12.5,395306.0,12.0112,12.0112,11.992,12.0016,395306.0
2024-06-20 15:50:00,12.5,12.55,12.49,12.53,1410809.0,12.0016,12.0496,11.992,12.0304,1410809.0
2024-06-21 09:30:00,12.56,12.57,12.43,12.46,2051692.0,12.0592,12.0688,11.9344,11.9632,2051692.0
2024-06-21 09:40:00,12.46,12.5,12.41,12.5,520962.0,11.9632,12.0016,11.9152,12.0016,520962.0
2024-06-21 09:50:00,12.5,12.53,12.47,12.49,181387.0,12.0016,12.0304,11.9728,11.992,181387.0
2024-06-21 10:00:00,12.49,12.51,12.47,12.51,287602.0,11.992,12.0112,11.9728,12.0112,287602.0
2024-06-21 10:10:00,12.51,12.54,12.48,12.53,583854.0,12.0112,12.04,11.9824,12.0304,583854.0
2024-06-21 10:20:00,12.52,12.54,12.51,12.53,377546.0,12.0208,12.04,12.0112,12.0304,377546.0
2024-06-21 10:30:00,12.53,12.55,12.51,12.53,383801.0,12.0304,12.0496,12.0112,12.0304,383801.0
2024-06-21 10:40:00,12.53,12.57,12.52,12.57,323103.0,12.0304,12.0688,12.0208,12.0688,323103.0
2024-06-21 10:50:00,12.57,12.63,12.56,12.59,2886949.0,12.0688,12.1264,12.0592,12.088,2886949.0
2024-06-21 11:00:00,12.58,12.63,12.56,12.57,438253.0,12.0784,12.1264,12.0592,12.0688,438253.0
2024-06-21 11:10:00,12.57,12.58,12.53,12.54,244987.0,12.0688,12.0784,12.0304,12.04,244987.0
2024-06-21 11:20:00,12.53,12.54,12.52,12.53,159697.0,12.0304,12.04,12.0208,12.0304,159697.0
2024-06-21 11:30:00,12.53,12.55,12.52,12.53,289994.0,12.0304,12.0496,12.0208,12.0304,289994.0
2024-06-21 11:40:00,12.52,12.55,12.5,12.51,410321.0,12.0208,12.0496,12.0016,12.0112,410321.0
2024-06-21 11:50:00,12.51,12.52,12.49,12.5,395671.0,12.0112,12.0208,11.992,12.0016,395671.0
2024-06-21 12:00:00,12.49,12.51,12.48,12.49,366741.0,11.992,12.0112,11.9824,11.992,366741.0
2024-06-21 12:10:00,12.49,12.53,12.48,12.53,213979.0,11.992,12.0304,11.9824,12.0304,213979.0
2024-06-21 12:20:00,12.53,12.56,12.51,12.54,411230.0,12.0304,12.0592,12.0112,12.04,411230.0
2024-06-21 12:30:00,12.54,12.55,12.53,12.54,95885.0,12.04,12.0496,12.0304,12.04,95885.0
2024-06-21 12:40:00,12.54,12.57,12.53,12.57,174275.0,12.04,12.0688,12.0304,12.0688,174275.0
2024-06-21 12:50:00,12.57,12.57,12.55,12.57,116588.0,12.0688,12.0688,12.0496,12.0688,116588.0
2024-06-21 13:00:00,12.57,12.59,12.56,12.59,277948.0,12.0688,12.088,12.0592,12.088,277948.0
2024-06-21 13:10:00,12.59,12.6,12.58,12.6,192642.0,12.088,12.0976,12.0784,12.0976,192642.0
2024-06-21 13:20:00,12.6,12.61,12.58,12.6,415341.0,12.0976,12.1072,12.0784,12.0976,415341.0
2024-06-21 13:30:00,12.6,12.6,12.56,12.57,335874.0,12.0976,12.0976,12.0592,12.0688,335874.0
2024-06-21 13:40:00,12.57,12.58,12.55,12.56,184621.0,12.0688,12.0784,12.0496,12.0592,184621.0
2024-06-21 13:50:00,12.56,12.58,12.56,12.57,155778.0,12.0592,12.0784,12.0592,12.0688,155778.0
2024-06-21 14:00:00,12.57,12.58,12.54,12.55,134178.0,12.0688,12.0784,12.04,12.0496,134178.0
2024-06-21 14:10:00,12.55,12.57,12.54,12.57,371173.0,12.0496,12.0688,12.04,12.0688,371173.0
2024-06-21 14:20:00,12.57,12.62,12.56,12.61,787445.0,12.0688,12.1168,12.0592,12.1072,787445.0
2024-06-21 14:30:00,12.61,12.62,12.6,12.62,345155.0,12.1072,12.1168,12.0976,12.1168,345155.0
2024-06-21 14:40:00,12.62,12.62,12.58,12.61,795382.0,12.1168,12.1168,12.0784,12.1072,795382.0
2024-06-21 14:50:00,12.6,12.61,12.59,12.6,232275.0,12.0976,12.1072,12.088,12.0976,232275.0
2024-06-21 15:00:00,12.6,12.62,12.59,12.6,242428.0,12.0976,12.1168,12.088,12.0976,242428.0
2024-06-21 15:10:00,12.59,12.6,12.58,12.59,154656.0,12.088,12.0976,12.0784,12.088,154656.0
2024-06-21 15:20:00,12.59,12.59,12.57,12.58,176459.0,12.088,12.088,12.0688,12.0784,176459.0
2024-06-21 15:30:00,12.57,12.61,12.57,12.6,325948.0,12.0688,12.1072,12.0688,12.0976,325948.0
2024-06-21 15:40:00,12.6,12.6,12.57,12.58,462773.0,12.0976,12.0976,12.0688,12.0784,462773.0
2024-06-21 15:50:00,12.59,12.66,12.58,12.63,2635303.0,12.088,12.1552,12.0784,12.1264,2635303.0
2024-06-24 09:30:00,12.69,12.71,12.58,12.67,554217.0,12.184,12.2032,12.0784,12.1648,554217.0
2024-06-24 09:40:00,12.67,12.73,12.64,12.72,558155.0,12.1648,12.2225,12.136,12.2128,558155.0
2024-06-24 09:50:00,12.73,12.76,12.71,12.76,189303.0,12.2225,12.2513,12.2032,12.2513,189303.0
2024-06-24 10:00:00,12.76,12.82,12.73,12.82,435042.0,12.2513,12.3089,12.2225,12.3089,435042.0
2024-06-24 10:10:00,12.82,12.86,12.81,12.85,721593.0,12.3089,12.3473,12.2993,12.3377,721593.0
2024-06-24 10:20:00,12.84,12.9,12.84,12.89,431170.0,12.3281,12.3857,12.3281,12.3761,431170.0
2024-06-24 10:30:00,12.89,12.93,12.88,12.93,380961.0,12.3761,12.4145,12.3665,12.4145,380961.0
2024-06-24 10:40:00,12.92,13.02,12.92,12.99,748109.0,12.4049,12.5009,12.4049,12.4721,748109.0
2024-06-24 10:50:00,12.99,12.99,12.94,12.97,970868.0,12.4721,12.4721,12.4241,12.4529,970868.0
2024-06-24 11:00:00,12.97,12.99,12.92,12.93,543453.0,12.4529,12.4721,12.4049,12.4145,543453.0
2024-06-24 11:10:00,12.93,12.94,12.9,12.94,562227.0,12.4145,12.4241,12.3857,12.4241,562227.0
2024-06-24 11:20:00,12.94,12.94,12.92,12.94,337671.0,12.4241,12.4241,12.4049,12.4241,337671.0
2024-06-24 11:30:00,12.93,12.96,12.9,12.91,309403.0,12.4145,12.4433,12.3857,12.3953,309403.0
2024-06-24 11:40:00,12.91,12.92,12.9,12.92,302575.0,12.3953,12.4049,12.3857,12.4049,302575.0
2024-06-24 11:50:00,12.92,12.99,12.91,12.98,503335.0,12.4049,12.4721,12.3953,12.4625,503335.0
2024-06-24 12:00:00,12.98,12.98,12.96,12.98,251462.0,12.4625,12.4625,12.4433,12.4625,251462.0
2024-06-24 12:10:00,12.98,13.0,12.97,12.99,200093.0,12.4625,12.4817,12.4529,12.4721,200093.0
2024-06-24 12:20:00,12.99,12.99,12.96,12.99,238829.0,12.4721,12.4721,12.4433,12.4721,238829.0
2024-06-24 12:30:00,12.99,12.99,12.97,12.98,197308.0,12.4721,12.4721,12.4529,12.4625,197308.0
2024-06-24 12:40:00,12.98,13.0,12.97,12.99,226450.0,12.4625,12.4817,12.4529,12.4721,226450.0
2024-06-24 12:50:00,12.99,12.99,12.97,12.99,437022.0,12.4721,12.4721,12.4529,12.4721,437022.0
2024-06-24 13:00:00,12.98,12.99,12.96,12.96,245071.0,12.4625,12.4721,12.4433,12.4433,245071.0
2024-06-24 13:10:00,12.96,13.02,12.96,13.01,818218.0,12.4433,12.5009,12.4433,12.4913,818218.0
2024-06-24 13:20:00,13.0,13.03,13.0,13.03,193888.0,12.4817,12.5105,12.4817,12.5105,193888.0
2024-06-24 13:30:00,13.03,13.03,13.0,13.03,156106.0,12.5105,12.5105,12.4817,12.5105,156106.0
2024-06-24 13:40:00,13.03,13.04,13.01,13.01,185925.0,12.5105,12.5201,12.4913,12.4913,185925.0
2024-06-24 13:50:00,13.01,13.03,13.01,13.03,176243.0,12.4913,12.5105,12.4913,12.5105,176243.0
2024-06-24 14:00:00,13.03,13.05,13.02,13.03,378098.0,12.5105,12.5297,12.5009,12.5105,378098.0
2024-06-24 14:10:00,13.03,13.03,13.02,13.03,125625.0,12.5105,12.5105,12.5009,12.5105,125625.0
2024-06-24 14:20:00,13.02,13.04,13.02,13.04,318490.0,12.5009,12.5201,12.5009,12.5201,318490.0
2024-06-24 14:30:00,13.03,13.05,13.03,13.03,453903.0,12.5105,12.5297,12.5105,12.5105,453903.0
2024-06-24 14:40:00,13.04,13.05,13.01,13.01,511759.0,12.5201,12.5297,12.4913,12.4913,511759.0
2024-06-24 14:50:00,13.02,13.02,13.01,13.02,285720.0,12.5009,12.5009,12.4913,12.5009,285720.0
2024-06-24 15:00:00,13.02,13.07,13.01,13.03,905257.0,12.5009,12.5489,12.4913,12.5105,905257.0
2024-06-24 15:10:00,13.03,13.04,12.98,12.99,524311.0,12.5105,12.5201,12.4625,12.4721,524311.0
2024-06-24 15:20:00,12.99,13.0,12.97,12.99,652193.0,12.4721,12.4817,12.4529,12.4721,652193.0
2024-06-24 15:30:00,12.98,13.01,12.98,13.01,703671.0,12.4625,12.4913,12.4625,12.4913,703671.0
2024-06-24 15:40:00,13.01,13.03,13.0,13.03,870701.0,12.4913,12.5105,12.4817,12.5105,870701.0
2024-06-24 15:50:00,13.03,13.03,12.98,12.99,2977406.0,12.5105,12.5105,12.4625,12.4721,2977406.0
2024-06-25 09:30:00,12.95,13.03,12.93,12.98,671431.0,12.4337,12.5105,12.4145,12.4625,671431.0
2024-06-25 09:40:00,12.98,13.01,12.94,12.95,422579.0,12.4625,12.4913,12.4241,12.4337,422579.0
2024-06-25 09:50:00,12.95,12.96,12.89,12.9,419583.0,12.4337,12.4433,12.3761,12.3857,419583.0
2024-06-25 10:00:00,12.9,12.96,12.89,12.91,1048864.0,12.3857,12.4433,12.3761,12.3953,1048864.0
2024-06-25 10:10:00,12.92,12.93,12.9,12.93,359590.0,12.4049,12.4145,12.3857,12.4145,359590.0
2024-06-25 10:20:00,12.93,12.94,12.91,12.91,261897.0,12.4145,12.4241,12.3953,12.3953,261897.0
2024-06-25 10:30:00,12.92,12.93,12.86,12.87,404489.0,12.4049,12.4145,12.3473,12.3569,404489.0
2024-06-25 10:40:00,12.88,12.88,12.84,12.86,615766.0,12.3665,12.3665,12.3281,12.3473,615766.0
2024-06-25 10:50:00,12.86,12.89,12.85,12.88,265664.0,12.3473,12.3761,12.3377,12.3665,265664.0
2024-06-25 11:00:00,12.88,12.89,12.84,12.86,324550.0,12.3665,12.3761,12.3281,12.3473,324550.0
2024-06-25 11:10:00,12.86,12.87,12.83,12.84,718067.0,12.3473,12.3569,12.3185,12.3281,718067.0
2024-06-25 11:20:00,12.84,12.86,12.83,12.84,438290.0,12.3281,12.3473,12.3185,12.3281,438290.0
2024-06-25 11:30:00,12.84,12.87,12.83,12.87,271046.0,12.3281,12.3569,12.3185,12.3569,271046.0
2024-06-25 11:40:00,12.87,12.9,12.87,12.87,315906.0,12.3569,12.3857,12.3569,12.3569,315906.0
2024-06-25 11:50:00,12.87,12.88,12.83,12.84,328540.0,12.3569,12.3665,12.3185,12.3281,328540.0
2024-06-25 12:00:00,12.84,12.85,12.81,12.85,289116.0,12.3281,12.3377,12.2993,12.3377,289116.0
2024-06-25 12:10:00,12.85,12.85,12.83,12.84,188613.0,12.3377,12.3377,12.3185,12.3281,188613.0
2024-06-25 12:20:00,12.85,12.85,12.81,12.81,721773.0,12.3377,12.3377,12.2993,12.2993,721773.0
2024-06-25 12:30:00,12.82,12.82,12.77,12.79,221756.0,12.3089,12.3089,12.2609,12.2801,221756.0
2024-06-25 12:40:00,12.79,12.79,12.75,12.79,232676.0,12.2801,12.2801,12.2417,12.2801,232676.0
2024-06-25 12:50:00,12.79,12.82,12.78,12.81,662406.0,12.2801,12.3089,12.2705,12.2993,662406.0
2024-06-25 13:00:00,12.81,12.84,12.8,12.84,346637.0,12.2993,12.3281,12.2897,12.3281,346637.0
2024-06-25 13:10:00,12.84,12.84,12.83,12.84,128592.0,12.3281,12.3281,12.3185,12.3281,128592.0
2024-06-25 13:20:00,12.84,12.86,12.83,12.86,210876.0,12.3281,12.3473,12.3185,12.3473,210876.0
2024-06-25 13:30:00,12.86,12.86,12.83,12.84,252287.0,12.3473,12.3473,12.3185,12.3281,252287.0
2024-06-25 13:40:00,12.84,12.85,12.82,12.82,103300.0,12.3281,12.3377,12.3089,12.3089,103300.0
2024-06-25 13:50:00,12.82,12.82,12.79,12.79,203743.0,12.3089,12.3089,12.2801,12.2801,203743.0
2024-06-25 14:00:00,12.79,12.82,12.78,12.82,437776.0,12.2801,12.3089,12.2705,12.3089,437776.0
2024-06-25 14:10:00,12.82,12.84,12.81,12.82,132792.0,12.3089,12.3281,12.2993,12.3089,132792.0
2024-06-25 14:20:00,12.82,12.83,12.81,12.82,93082.0,12.3089,12.3185,12.2993,12.3089,93082.0
2024-06-25 14:30:00,12.83,12.83,12.8,12.81,84843.0,12.3185,12.3185,12.2897,12.2993,84843.0
2024-06-25 14:40:00,12.81,12.82,12.8,12.81,98332.0,12.2993,12.3089,12.2897,12.2993,98332.0
2024-06-25 14:50:00,12.82,12.82,12.79,12.8,146567.0,12.3089,12.3089,12.2801,12.2897,146567.0
2024-06-25 15:00:00,12.81,12.81,12.78,12.79,253745.0,12.2993,12.2993,12.2705,12.2801,253745.0
2024-06-25 15:10:00,12.79,12.81,12.79,12.79,136371.0,12.2801,12.2993,12.2801,12.2801,136371.0
2024-06-25 15:20:00,12.79,12.8,12.78,12.79,196796.0,12.2801,12.2897,12.2705,12.2801,196796.0
2024-06-25 15:30:00,12.79,12.79,12.76,12.76,269008.0,12.2801,12.2801,12.2513,12.2513,269008.0
2024-06-25 15:40:00,12.77,12.77,12.73,12.77,967536.0,12.2609,12.2609,12.2225,12.2609,967536.0
2024-06-25 15:50:00,12.76,12.79,12.73,12.75,2165112.0,12.2513,12.2801,12.2225,12.2417,2165112.0
2024-06-26 09:30:00,12.67,12.75,12.64,12.71,634085.0,12.1648,12.2417,12.136,12.2032,634085.0
2024-06-26 09:40:00,12.71,12.74,12.67,12.7,369446.0,12.2032,12.2321,12.1648,12.1936,369446.0
2024-06-26 09:50:00,12.7,12.72,12.65,12.68,470598.0,12.1936,12.2128,12.1456,12.1744,470598.0
2024-06-26 10:00:00,12.68,12.68,12.63,12.64,378754.0,12.1744,12.1744,12.1264,12.136,378754.0
2024-06-26 10:10:00,12.65,12.66,12.62,12.63,177815.0,12.1456,12.1552,12.1168,12.1264,177815.0
2024-06-26 10:20:00,12.63,12.64,12.6,12.62,438940.0,12.1264,12.136,12.0976,12.1168,438940.0
2024-06-26 10:30:00,12.62,12.63,12.59,12.59,201013.0,12.1168,12.1264,12.088,12.088,201013.0
2024-06-26 10:40:00,12.59,12.6,12.57,12.59,270252.0,12.088,12.0976,12.0688,12.088,270252.0
2024-06-26 10:50:00,12.59,12.64,12.59,12.63,600872.0,12.088,12.136,12.088,12.1264,600872.0
2024-06-26 11:00:00,12.64,12.68,12.63,12.67,805629.0,12.136,12.1744,12.1264,12.1648,805629.0
2024-06-26 11:10:00,12.66,12.67,12.64,12.65,191140.0,12.1552,12.1648,12.136,12.1456,191140.0
2024-06-26 11:20:00,12.65,12.65,12.63,12.65,165031.0,12.1456,12.1456,12.1264,12.1456,165031.0
2024-06-26 11:30:00,12.65,12.69,12.64,12.67,290490.0,12.1456,12.184,12.136,12.1648,290490.0
2024-06-26 11:40:00,12.66,12.68,12.66,12.68,95950.0,12.1552,12.1744,12.1552,12.1744,95950.0
2024-06-26 11:50:00,12.68,12.69,12.67,12.68,195465.0,12.1744,12.184,12.1648,12.1744,195465.0
2024-06-26 12:00:00,12.68,12.71,12.67,12.7,411355.0,12.1744,12.2032,12.1648,12.1936,411355.0
2024-06-26 12:10:00,12.71,12.71,12.68,12.69,186493.0,12.2032,12.2032,12.1744,12.184,186493.0
2024-06-26 12:20:00,12.69,12.69,12.66,12.69,312584.0,12.184,12.184,12.1552,12.184,312584.0
2024-06-26 12:30:00,12.68,12.69,12.65,12.66,318696.0,12.1744,12.184,12.1456,12.1552,318696.0
2024-06-26 12:40:00,12.66,12.68,12.65,12.67,150671.0,12.1552,12.1744,12.1456,12.1648,150671.0
2024-06-26 12:50:00,12.67,12.68,12.66,12.67,143672.0,12.1648,12.1744,12.1552,12.1648,143672.0
2024-06-26 13:00:00,12.66,12.68,12.65,12.67,186599.0,12.1552,12.1744,12.1456,12.1648,186599.0
2024-06-26 13:10:00,12.67,12.67,12.66,12.66,55337.0,12.1648,12.1648,12.1552,12.1552,55337.0
2024-06-26 13:20:00,12.66,12.67,12.65,12.67,159238.0,12.1552,12.1648,12.1456,12.1648,159238.0
2024-06-26 13:30:00,12.66,12.67,12.65,12.66,118144.0,12.1552,12.1648,12.1456,12.1552,118144.0
2024-06-26 13:40:00,12.65,12.67,12.65,12.66,165136.0,12.1456,12.1648,12.1456,12.1552,165136.0
2024-06-26 13:50:00,12.66,12.66,12.65,12.66,64740.0,12.1552,12.1552,12.1456,12.1552,64740.0
2024-06-26 14:00:00,12.65,12.67,12.65,12.67,147264.0,12.1456,12.1648,12.1456,12.1648,147264.0
2024-06-26 14:10:00,12.67,12.67,12.66,12.67,41914.0,12.1648,12.1648,12.1552,12.1648,41914.0
2024-06-26 14:20:00,12.66,12.67,12.66,12.66,65658.0,12.1552,12.1648,12.1552,12.1552,65658.0
2024-06-26 14:30:00,12.67,12.68,12.66,12.67,91880.0,12.1648,12.1744,12.1552,12.1648,91880.0
2024-06-26 14:40:00,12.68,12.69,12.67,12.68,172819.0,12.1744,12.184,12.1648,12.1744,172819.0
2024-06-26 14:50:00,12.68,12.69,12.67,12.69,139128.0,12.1744,12.184,12.1648,12.184,139128.0
2024-06-26 15:00:00,12.69,12.7,12.68,12.69,136629.0,12.184,12.1936,12.1744,12.184,136629.0
2024-06-26 15:10:00,12.7,12.71,12.69,12.71,152765.0,12.1936,12.2032,12.184,12.2032,152765.0
2024-06-26 15:20:00,12.71,12.72,12.7,12.71,267075.0,12.2032,12.2128,12.1936,12.2032,267075.0
2024-06-26 15:30:00,12.71,12.72,12.68,12.69,465344.0,12.2032,12.2128,12.1744,12.184,465344.0
2024-06-26 15:40:00,12.7,12.7,12.68,12.69,707089.0,12.1936,12.1936,12.1744,12.184,707089.0
2024-06-26 15:50:00,12.69,12.73,12.68,12.7,1745156.0,12.184,12.2225,12.1744,12.1936,1745156.0
2024-06-27 09:30:00,12.65,12.74,12.61,12.72,693076.0,12.1456,12.2321,12.1072,12.2128,693076.0
2024-06-27 09:40:00,12.73,12.83,12.73,12.79,408550.0,12.2225,12.3185,12.2225,12.2801,408550.0
2024-06-27 09:50:00,12.79,12.8,12.74,12.77,268396.0,12.2801,12.2897,12.2321,12.2609,268396.0
2024-06-27 10:00:00,12.77,12.77,12.72,12.74,415462.0,12.2609,12.2609,12.2128,12.2321,415462.0
2024-06-27 10:10:00,12.74,12.77,12.72,12.74,440629.0,12.2321,12.2609,12.2128,12.2321,440629.0
2024-06-27 10:20:00,12.74,12.75,12.72,12.73,507077.0,12.2321,12.2417,12.2128,12.2225,507077.0
2024-06-27 10:30:00,12.73,12.74,12.71,12.73,309435.0,12.2225,12.2321,12.2032,12.2225,309435.0
2024-06-27 10:40:00,12.73,12.76,12.72,12.75,330500.0,12.2225,12.2513,12.2128,12.2417,330500.0
2024-06-27 10:50:00,12.75,12.76,12.71,12.73,288443.0,12.2417,12.2513,12.2032,12.2225,288443.0
2024-06-27 11:00:00,12.72,12.73,12.7,12.73,311360.0,12.2128,12.2225,12.1936,12.2225,311360.0
2024-06-27 11:10:00,12.73,12.78,12.72,12.78,306654.0,12.2225,12.2705,12.2128,12.2705,306654.0
2024-06-27 11:20:00,12.77,12.81,12.77,12.78,567972.0,12.2609,12.2993,12.2609,12.2705,567972.0
2024-06-27 11:30:00,12.79,12.8,12.78,12.79,196416.0,12.2801,12.2897,12.2705,12.2801,196416.0
2024-06-27 11:40:00,12.79,12.81,12.79,12.81,277432.0,12.2801,12.2993,12.2801,12.2993,277432.0
2024-06-27 11:50:00,12.8,12.81,12.78,12.79,134079.0,12.2897,12.2993,12.2705,12.2801,134079.0
2024-06-27 12:00:00,12.79,12.79,12.74,12.76,172188.0,12.2801,12.2801,12.2321,12.2513,172188.0
2024-06-27 12:10:00,12.75,12.76,12.75,12.76,143129.0,12.2417,12.2513,12.2417,12.2513,143129.0
2024-06-27 12:20:00,12.76,12.76,12.73,12.74,205938.0,12.2513,12.2513,12.2225,12.2321,205938.0
2024-06-27 12:30:00,12.74,12.74,12.71,12.71,137268.0,12.2321,12.2321,12.2032,12.2032,137268.0
2024-06-27 12:40:00,12.71,12.74,12.71,12.74,259645.0,12.2032,12.2321,12.2032,12.2321,259645.0
2024-06-27 12:50:00,12.74,12.75,12.72,12.72,122840.0,12.2321,12.2417,12.2128,12.2128,122840.0
2024-06-27 13:00:00,12.72,12.76,12.72,12.75,225925.0,12.2128,12.2513,12.2128,12.2417,225925.0
2024-06-27 13:10:00,12.74,12.76,12.74,12.76,226764.0,12.2321,12.2513,12.2321,12.2513,226764.0
2024-06-27 13:20:00,12.76,12.77,12.74,12.75,162686.0,12.2513,12.2609,12.2321,12.2417,162686.0
2024-06-27 13:30:00,12.75,12.77,12.73,12.77,525457.0,12.2417,12.2609,12.2225,12.2609,525457.0
2024-06-27 13:40:00,12.77,12.77,12.76,12.76,95717.0,12.2609,12.2609,12.2513,12.2513,95717.0
2024-06-27 13:50:00,12.76,12.78,12.76,12.78,119213.0,12.2513,12.2705,12.2513,12.2705,119213.0
2024-06-27 14:00:00,12.78,12.78,12.75,12.77,149686.0,12.2705,12.2705,12.2417,12.2609,149686.0
2024-06-27 14:10:00,12.77,12.77,12.74,12.75,389408.0,12.2609,12.2609,12.2321,12.2417,389408.0
2024-06-27 14:20:00,12.75,12.76,12.72,12.73,192479.0,12.2417,12.2513,12.2128,12.2225,192479.0
2024-06-27 14:30:00,12.72,12.73,12.71,12.71,150721.0,12.2128,12.2225,12.2032,12.2032,150721.0
2024-06-27 14:40:00,12.71,12.74,12.71,12.74,151751.0,12.2032,12.2321,12.2032,12.2321,151751.0
2024-06-27 14:50:00,12.74,12.75,12.73,12.74,259577.0,12.2321,12.2417,12.2225,12.2321,259577.0
2024-06-27 15:00:00,12.74,12.76,12.72,12.74,430133.0,12.2321,12.2513,12.2128,12.2321,430133.0
2024-06-27 15:10:00,12.73,12.74,12.72,12.73,201681.0,12.2225,12.2321,12.2128,12.2225,201681.0
2024-06-27 15:20:00,12.74,12.75,12.73,12.74,182422.0,12.2321,12.2417,12.2225,12.2321,182422.0
2024-06-27 15:30:00,12.75,12.77,12.75,12.77,281867.0,12.2417,12.2609,12.2417,12.2609,281867.0
2024-06-27 15:40:00,12.77,12.77,12.75,12.77,548183.0,12.2609,12.2609,12.2417,12.2609,548183.0
2024-06-27 15:50:00,12.77,12.81,12.76,12.79,1188480.0,12.2609,12.2993,12.2513,12.2801,1188480.0
2024-06-28 09:30:00,12.87,13.02,12.87,12.97,488596.0,12.3569,12.5009,12.3569,12.4529,488596.0
2024-06-28 09:40:00,12.98,13.0,12.94,12.96,521008.0,12.4625,12.4817,12.4241,12.4433,521008.0
2024-06-28 09:50:00,12.96,12.98,12.91,12.94,541955.0,12.4433,12.4625,12.3953,12.4241,541955.0
2024-06-28 10:00:00,12.94,13.05,12.93,13.04,482149.0,12.4241,12.5297,12.4145,12.5201,482149.0
2024-06-28 10:10:00,13.05,13.06,13.02,13.04,378171.0,12.5297,12.5393,12.5009,12.5201,378171.0
2024-06-28 10:20:00,13.04,13.09,13.03,13.06,386349.0,12.5201,12.5681,12.5105,12.5393,386349.0
2024-06-28 10:30:00,13.07,13.14,13.06,13.14,1037096.0,12.5489,12.6161,12.5393,12.6161,1037096.0
2024-06-28 10:40:00,13.14,13.21,13.13,13.2,2391804.0,12.6161,12.6833,12.6065,12.6737,2391804.0
2024-06-28 10:50:00,13.19,13.26,13.19,13.21,1493534.0,12.6641,12.7313,12.6641,12.6833,1493534.0
2024-06-28 11:00:00,13.2,13.21,13.16,13.18,951000.0,12.6737,12.6833,12.6353,12.6545,951000.0
2024-06-28 11:10:00,13.19,13.2,13.15,13.16,454335.0,12.6641,12.6737,12.6257,12.6353,454335.0
2024-06-28 11:20:00,13.16,13.17,13.13,13.15,739572.0,12.6353,12.6449,12.6065,12.6257,739572.0
2024-06-28 11:30:00,13.15,13.19,13.14,13.16,526177.0,12.6257,12.6641,12.6161,12.6353,526177.0
2024-06-28 11:40:00,13.17,13.17,13.12,13.16,1053140.0,12.6449,12.6449,12.5969,12.6353,1053140.0
2024-06-28 11:50:00,13.15,13.16,13.12,13.12,305474.0,12.6257,12.6353,12.5969,12.5969,305474.0
2024-06-28 12:00:00,13.12,13.15,13.11,13.13,380173.0,12.5969,12.6257,12.5873,12.6065,380173.0
2024-06-28 12:10:00,13.13,13.17,13.12,13.16,576223.0,12.6065,12.6449,12.5969,12.6353,576223.0
2024-06-28 12:20:00,13.16,13.18,13.15,13.18,662017.0,12.6353,12.6545,12.6257,12.6545,662017.0
2024-06-28 12:30:00,13.18,13.22,13.16,13.17,308577.0,12.6545,12.6929,12.6353,12.6449,308577.0
2024-06-28 12:40:00,13.16,13.2,13.16,13.19,267650.0,12.6353,12.6737,12.6353,12.6641,267650.0
2024-06-28 12:50:00,13.18,13.2,13.17,13.19,214935.0,12.6545,12.6737,12.6449,12.6641,214935.0
2024-06-28 13:00:00,13.18,13.2,13.18,13.2,206380.0,12.6545,12.6737,12.6545,12.6737,206380.0
2024-06-28 13:10:00,13.2,13.21,13.18,13.21,121290.0,12.6737,12.6833,12.6545,12.6833,121290.0
2024-06-28 13:20:00,13.2,13.22,13.19,13.19,216469.0,12.6737,12.6929,12.6641,12.6641,216469.0
2024-06-28 13:30:00,13.19,13.21,13.18,13.2,173886.0,12.6641,12.6833,12.6545,12.6737,173886.0
2024-06-28 13:40:00,13.2,13.2,13.18,13.19,135992.0,12.6737,12.6737,12.6545,12.6641,135992.0
2024-06-28 13:50:00,13.18,13.2,13.17,13.18,215941.0,12.6545,12.6737,12.6449,12.6545,215941.0
2024-06-28 14:00:00,13.18,13.21,13.18,13.2,174038.0,12.6545,12.6833,12.6545,12.6737,174038.0
2024-06-28 14:10:00,13.2,13.22,13.19,13.21,97292.0,12.6737,12.6929,12.6641,12.6833,97292.0
2024-06-28 14:20:00,13.21,13.21,13.19,13.2,141894.0,12.6833,12.6833,12.6641,12.6737,141894.0
2024-06-28 14:30:00,13.21,13.21,13.18,13.19,136633.0,12.6833,12.6833,12.6545,12.6641,136633.0
2024-06-28 14:40:00,13.19,13.21,13.18,13.18,358454.0,12.6641,12.6833,12.6545,12.6545,358454.0
2024-06-28 14:50:00,13.18,13.19,13.16,13.17,104046.0,12.6545,12.6641,12.6353,12.6449,104046.0
2024-06-28 15:00:00,13.17,13.17,13.13,13.14,364649.0,12.6449,12.6449,12.6065,12.6161,364649.0
2024-06-28 15:10:00,13.14,13.15,13.13,13.15,185934.0,12.6161,12.6257,12.6065,12.6257,185934.0
2024-06-28 15:20:00,13.15,13.19,13.14,13.18,191195.0,12.6257,12.6641,12.6161,12.6545,191195.0
2024-06-28 15:30:00,13.19,13.2,13.14,13.15,524434.0,12.6641,12.6737,12.6161,12.6257,524434.0
2024-06-28 15:40:00,13.15,13.18,13.12,13.18,892911.0,12.6257,12.6545,12.5969,12.6545,892911.0
2024-06-28 15:50:00,13.17,13.21,13.13,13.19,3403173.0,12.6449,12.6833,12.6065,12.6641,3403173.0
2024-07-01 09:30:00,13.16,13.31,13.14,13.18,832264.0,12.6353,12.7793,12.6161,12.6545,832264.0
2024-07-01 09:40:00,13.19,13.27,13.17,13.27,259060.0,12.6641,12.7409,12.6449,12.7409,259060.0
2024-07-01 09:50:00,13.26,13.34,13.26,13.31,1110334.0,12.7313,12.8081,12.7313,12.7793,1110334.0
2024-07-01 10:00:00,13.31,13.37,13.28,13.31,658944.0,12.7793,12.8369,12.7505,12.7793,658944.0
2024-07-01 10:10:00,13.3,13.32,13.25,13.27,942234.0,12.7697,12.7889,12.7217,12.7409,942234.0
2024-07-01 10:20:00,13.27,13.27,13.15,13.16,1113696.0,12.7409,12.7409,12.6257,12.6353,1113696.0
2024-07-01 10:30:00,13.17,13.2,13.15,13.2,488784.0,12.6449,12.6737,12.6257,12.6737,488784.0
2024-07-01 10:40:00,13.19,13.2,13.14,13.15,275038.0,12.6641,12.6737,12.6161,12.6257,275038.0
2024-07-01 10:50:00,13.14,13.18,13.14,13.17,509245.0,12.6161,12.6545,12.6161,12.6449,509245.0
2024-07-01 11:00:00,13.16,13.21,13.15,13.2,1311221.0,12.6353,12.6833,12.6257,12.6737,1311221.0
2024-07-01 11:10:00,13.2,13.2,13.14,13.15,280112.0,12.6737,12.6737,12.6161,12.6257,280112.0
2024-07-01 11:20:00,13.15,13.19,13.13,13.18,519022.0,12.6257,12.6641,12.6065,12.6545,519022.0
2024-07-01 11:30:00,13.18,13.2,13.17,13.19,247559.0,12.6545,12.6737,12.6449,12.6641,247559.0
2024-07-01 11:40:00,13.19,13.21,13.17,13.21,357380.0,12.6641,12.6833,12.6449,12.6833,357380.0
2024-07-01 11:50:00,13.21,13.22,13.17,13.2,441446.0,12.6833,12.6929,12.6449,12.6737,441446.0
2024-07-01 12:00:00,13.2,13.21,13.17,13.19,104639.0,12.6737,12.6833,12.6449,12.6641,104639.0
2024-07-01 12:10:00,13.19,13.19,13.15,13.16,185065.0,12.6641,12.6641,12.6257,12.6353,185065.0
2024-07-01 12:20:00,13.16,13.18,13.15,13.18,161258.0,12.6353,12.6545,12.6257,12.6545,161258.0
2024-07-01 12:30:00,13.18,13.18,13.15,13.15,140367.0,12.6545,12.6545,12.6257,12.6257,140367.0
2024-07-01 12:40:00,13.15,13.15,13.13,13.15,265370.0,12.6257,12.6257,12.6065,12.6257,265370.0
2024-07-01 12:50:00,13.15,13.15,13.12,13.13,267995.0,12.6257,12.6257,12.5969,12.6065,267995.0
2024-07-01 13:00:00,13.13,13.18,13.12,13.18,817556.0,12.6065,12.6545,12.5969,12.6545,817556.0
2024-07-01 13:10:00,13.18,13.19,13.17,13.19,186383.0,12.6545,12.6641,12.6449,12.6641,186383.0
2024-07-01 13:20:00,13.19,13.2,13.17,13.18,118100.0,12.6641,12.6737,12.6449,12.6545,118100.0
2024-07-01 13:30:00,13.18,13.18,13.15,13.16,403553.0,12.6545,12.6545,12.6257,12.6353,403553.0
2024-07-01 13:40:00,13.16,13.18,13.14,13.18,518783.0,12.6353,12.6545,12.6161,12.6545,518783.0
2024-07-01 13:50:00,13.18,13.18,13.16,13.18,150741.0,12.6545,12.6545,12.6353,12.6545,150741.0
2024-07-01 14:00:00,13.18,13.19,13.17,13.17,219448.0,12.6545,12.6641,12.6449,12.6449,219448.0
2024-07-01 14:10:00,13.17,13.18,13.15,13.17,280783.0,12.6449,12.6545,12.6257,12.6449,280783.0
2024-07-01 14:20:00,13.17,13.18,13.15,13.17,296432.0,12.6449,12.6545,12.6257,12.6449,296432.0
2024-07-01 14:30:00,13.16,13.18,13.15,13.16,266938.0,12.6353,12.6545,12.6257,12.6353,266938.0
2024-07-01 14:40:00,13.16,13.17,13.14,13.15,224294.0,12.6353,12.6449,12.6161,12.6257,224294.0
2024-07-01 14:50:00,13.15,13.17,13.14,13.17,152236.0,12.6257,12.6449,12.6161,12.6449,152236.0
2024-07-01 15:00:00,13.17,13.18,13.15,13.18,738679.0,12.6449,12.6545,12.6257,12.6545,738679.0
2024-07-01 15:10:00,13.18,13.19,13.15,13.18,328937.0,12.6545,12.6641,12.6257,12.6545,328937.0
2024-07-01 15:20:00,13.19,13.19,13.15,13.18,573780.0,12.6641,12.6641,12.6257,12.6545,573780.0
2024-07-01 15:30:00,13.18,13.2,13.17,13.19,559000.0,12.6545,12.6737,12.6449,12.6641,559000.0
2024-07-01 15:40:00,13.19,13.19,13.16,13.17,790902.0,12.6641,12.6641,12.6353,12.6449,790902.0
2024-07-01 15:50:00,13.17,13.18,13.15,13.16,1595473.0,12.6449,12.6545,12.6257,12.6353,1595473.0
2024-07-02 09:30:00,13.06,13.12,13.06,13.1,318076.0,12.5393,12.5969,12.5393,12.5777,318076.0
2024-07-02 09:40:00,13.11,13.13,13.08,13.12,325309.0,12.5873,12.6065,12.5585,12.5969,325309.0
2024-07-02 09:50:00,13.12,13.14,13.09,13.1,137118.0,12.5969,12.6161,12.5681,12.5777,137118.0
2024-07-02 10:00:00,13.1,13.12,13.08,13.12,317676.0,12.5777,12.5969,12.5585,12.5969,317676.0
2024-07-02 10:10:00,13.12,13.12,13.07,13.07,277224.0,12.5969,12.5969,12.5489,12.5489,277224.0
2024-07-02 10:20:00,13.07,13.09,13.04,13.04,320859.0,12.5489,12.5681,12.5201,12.5201,320859.0
2024-07-02 10:30:00,13.04,13.06,13.03,13.06,234308.0,12.5201,12.5393,12.5105,12.5393,234308.0
2024-07-02 10:40:00,13.06,13.06,13.02,13.04,233398.0,12.5393,12.5393,12.5009,12.5201,233398.0
2024-07-02 10:50:00,13.04,13.06,13.02,13.04,257703.0,12.5201,12.5393,12.5009,12.5201,257703.0
2024-07-02 11:00:00,13.04,13.06,13.02,13.04,154839.0,12.5201,12.5393,12.5009,12.5201,154839.0
2024-07-02 11:10:00,13.04,13.07,13.03,13.07,178142.0,12.5201,12.5489,12.5105,12.5489,178142.0
2024-07-02 11:20:00,13.07,13.08,13.05,13.06,147297.0,12.5489,12.5585,12.5297,12.5393,147297.0
2024-07-02 11:30:00,13.06,13.06,13.04,13.06,125866.0,12.5393,12.5393,12.5201,12.5393,125866.0
2024-07-02 11:40:00,13.06,13.07,13.04,13.07,124519.0,12.5393,12.5489,12.5201,12.5489,124519.0
2024-07-02 11:50:00,13.07,13.07,13.05,13.06,472127.0,12.5489,12.5489,12.5297,12.5393,472127.0
2024-07-02 12:00:00,13.06,13.06,13.04,13.06,116080.0,12.5393,12.5393,12.5201,12.5393,116080.0
2024-07-02 12:10:00,13.06,13.06,13.03,13.04,126801.0,12.5393,12.5393,12.5105,12.5201,126801.0
2024-07-02 12:20:00,13.04,13.07,13.04,13.04,178980.0,12.5201,12.5489,12.5201,12.5201,178980.0
2024-07-02 12:30:00,13.04,13.05,13.03,13.04,144583.0,12.5201,12.5297,12.5105,12.5201,144583.0
2024-07-02 12:40:00,13.05,13.05,13.03,13.04,107886.0,12.5297,12.5297,12.5105,12.5201,107886.0
2024-07-02 12:50:00,13.04,13.05,13.03,13.04,125426.0,12.5201,12.5297,12.5105,12.5201,125426.0
2024-07-02 13:00:00,13.04,13.06,13.03,13.06,131385.0,12.5201,12.5393,12.5105,12.5393,131385.0
2024-07-02 13:10:00,13.06,13.06,13.04,13.04,151183.0,12.5393,12.5393,12.5201,12.5201,151183.0
2024-07-02 13:20:00,13.04,13.07,13.04,13.06,258076.0,12.5201,12.5489,12.5201,12.5393,258076.0
2024-07-02 13:30:00,13.06,13.07,13.05,13.07,149926.0,12.5393,12.5489,12.5297,12.5489,149926.0
2024-07-02 13:40:00,13.07,13.07,13.05,13.07,261042.0,12.5489,12.5489,12.5297,12.5489,261042.0
2024-07-02 13:50:00,13.07,13.08,13.06,13.07,109592.0,12.5489,12.5585,12.5393,12.5489,109592.0
2024-07-02 14:00:00,13.06,13.07,13.05,13.07,127223.0,12.5393,12.5489,12.5297,12.5489,127223.0
2024-07-02 14:10:00,13.07,13.08,13.06,13.08,93840.0,12.5489,12.5585,12.5393,12.5585,93840.0
2024-07-02 14:20:00,13.08,13.09,13.06,13.08,262318.0,12.5585,12.5681,12.5393,12.5585,262318.0
2024-07-02 14:30:00,13.08,13.11,13.08,13.1,214217.0,12.5585,12.5873,12.5585,12.5777,214217.0
2024-07-02 14:40:00,13.09,13.1,13.07,13.08,478303.0,12.5681,12.5777,12.5489,12.5585,478303.0
2024-07-02 14:50:00,13.08,13.08,13.07,13.07,99032.0,12.5585,12.5585,12.5489,12.5489,99032.0
2024-07-02 15:00:00,13.07,13.07,13.05,13.07,253127.0,12.5489,12.5489,12.5297,12.5489,253127.0
2024-07-02 15:10:00,13.07,13.1,13.06,13.1,355296.0,12.5489,12.5777,12.5393,12.5777,355296.0
2024-07-02 15:20:00,13.1,13.12,13.09,13.12,226971.0,12.5777,12.5969,12.5681,12.5969,226971.0
2024-07-02 15:30:00,13.12,13.15,13.11,13.15,566049.0,12.5969,12.6257,12.5873,12.6257,566049.0
2024-07-02 15:40:00,13.15,13.19,13.14,13.18,596634.0,12.6257,12.6641,12.6161,12.6545,596634.0
2024-07-02 15:50:00,13.19,13.22,13.18,13.22,2340703.0,12.6641,12.6929,12.6545,12.6929,2340703.0
2024-07-03 09:30:00,13.24,13.27,13.16,13.19,582266.0,12.7121,12.7409,12.6353,12.6641,582266.0
2024-07-03 09:40:00,13.19,13.21,13.15,13.2,180079.0,12.6641,12.6833,12.6257,12.6737,180079.0
2024-07-03 09:50:00,13.19,13.19,13.1,13.16,224553.0,12.6641,12.6641,12.5777,12.6353,224553.0
2024-07-03 10:00:00,13.16,13.24,13.16,13.24,362571.0,12.6353,12.7121,12.6353,12.7121,362571.0
2024-07-03 10:10:00,13.24,13.25,13.19,13.21,266594.0,12.7121,12.7217,12.6641,12.6833,266594.0
2024-07-03 10:20:00,13.21,13.23,13.18,13.19,456607.0,12.6833,12.7025,12.6545,12.6641,456607.0
2024-07-03 10:30:00,13.19,13.21,13.17,13.2,298290.0,12.6641,12.6833,12.6449,12.6737,298290.0
2024-07-03 10:40:00,13.2,13.21,13.15,13.19,335922.0,12.6737,12.6833,12.6257,12.6641,335922.0
2024-07-03 10:50:00,13.19,13.2,13.09,13.12,484297.0,12.6641,12.6737,12.5681,12.5969,484297.0
2024-07-03 11:00:00,13.11,13.16,13.1,13.16,275957.0,12.5873,12.6353,12.5777,12.6353,275957.0
2024-07-03 11:10:00,13.16,13.16,13.14,13.16,258259.0,12.6353,12.6353,12.6161,12.6353,258259.0
2024-07-03 11:20:00,13.16,13.16,13.12,13.13,307958.0,12.6353,12.6353,12.5969,12.6065,307958.0
2024-07-03 11:30:00,13.12,13.13,13.11,13.13,273586.0,12.5969,12.6065,12.5873,12.6065,273586.0
2024-07-03 11:40:00,13.13,13.14,13.09,13.1,280446.0,12.6065,12.6161,12.5681,12.5777,280446.0
2024-07-03 11:50:00,13.1,13.12,13.09,13.11,271670.0,12.5777,12.5969,12.5681,12.5873,271670.0
2024-07-03 12:00:00,13.11,13.11,13.07,13.09,372188.0,12.5873,12.5873,12.5489,12.5681,372188.0
2024-07-03 12:10:00,13.08,13.1,13.07,13.09,298946.0,12.5585,12.5777,12.5489,12.5681,298946.0
2024-07-03 12:20:00,13.09,13.1,13.08,13.09,196569.0,12.5681,12.5777,12.5585,12.5681,196569.0
2024-07-03 12:30:00,13.09,13.12,13.08,13.11,147794.0,12.5681,12.5969,12.5585,12.5873,147794.0
2024-07-03 12:40:00,13.11,13.12,13.1,13.11,258506.0,12.5873,12.5969,12.5777,12.5873,258506.0
2024-07-03 12:50:00,13.11,13.11,13.04,13.04,724479.0,12.5873,12.5873,12.5201,12.5201,724479.0
2024-07-05 09:30:00,13.06,13.06,12.95,12.99,379592.0,12.5393,12.5393,12.4337,12.4721,379592.0
2024-07-05 09:40:00,13.0,13.02,12.92,12.93,213975.0,12.4817,12.5009,12.4049,12.4145,213975.0
2024-07-05 09:50:00,12.93,12.94,12.88,12.88,212725.0,12.4145,12.4241,12.3665,12.3665,212725.0
2024-07-05 10:00:00,12.88,12.91,12.87,12.9,369151.0,12.3665,12.3953,12.3569,12.3857,369151.0
2024-07-05 10:10:00,12.9,12.94,12.88,12.92,248572.0,12.3857,12.4241,12.3665,12.4049,248572.0
2024-07-05 10:20:00,12.92,12.92,12.86,12.87,315805.0,12.4049,12.4049,12.3473,12.3569,315805.0
2024-07-05 10:30:00,12.86,12.91,12.86,12.88,304592.0,12.3473,12.3953,12.3473,12.3665,304592.0
2024-07-05 10:40:00,12.88,12.92,12.88,12.9,302431.0,12.3665,12.4049,12.3665,12.3857,302431.0
2024-07-05 10:50:00,12.9,12.92,12.88,12.91,493533.0,12.3857,12.4049,12.3665,12.3953,493533.0
2024-07-05 11:00:00,12.91,12.92,12.88,12.91,290505.0,12.3953,12.4049,12.3665,12.3953,290505.0
2024-07-05 11:10:00,12.9,12.92,12.86,12.87,410481.0,12.3857,12.4049,12.3473,12.3569,410481.0
2024-07-05 11:20:00,12.87,12.88,12.84,12.86,271188.0,12.3569,12.3665,12.3281,12.3473,271188.0
2024-07-05 11:30:00,12.85,12.86,12.82,12.83,132110.0,12.3377,12.3473,12.3089,12.3185,132110.0
2024-07-05 11:40:00,12.83,12.84,12.81,12.83,217301.0,12.3185,12.3281,12.2993,12.3185,217301.0
2024-07-05 11:50:00,12.83,12.85,12.82,12.85,86142.0,12.3185,12.3377,12.3089,12.3377,86142.0
2024-07-05 12:00:00,12.85,12.86,12.82,12.85,305371.0,12.3377,12.3473,12.3089,12.3377,305371.0
2024-07-05 12:10:00,12.85,12.87,12.83,12.84,146583.0,12.3377,12.3569,12.3185,12.3281,146583.0
2024-07-05 12:20:00,12.84,12.84,12.8,12.81,235280.0,12.3281,12.3281,12.2897,12.2993,235280.0
2024-07-05 12:30:00,12.81,12.82,12.79,12.81,283964.0,12.2993,12.3089,12.2801,12.2993,283964.0
2024-07-05 12:40:00,12.81,12.83,12.8,12.8,345419.0,12.2993,12.3185,12.2897,12.2897,345419.0
2024-07-05 12:50:00,12.8,12.84,12.8,12.83,237445.0,12.2897,12.3281,12.2897,12.3185,237445.0
2024-07-05 13:00:00,12.83,12.83,12.81,12.82,156291.0,12.3185,12.3185,12.2993,12.3089,156291.0
2024-07-05 13:10:00,12.82,12.82,12.8,12.81,199133.0,12.3089,12.3089,12.2897,12.2993,199133.0
2024-07-05 13:20:00,12.82,12.82,12.8,12.81,146779.0,12.3089,12.3089,12.2897,12.2993,146779.0
2024-07-05 13:30:00,12.81,12.85,12.8,12.84,190674.0,12.2993,12.3377,12.2897,12.3281,190674.0
2024-07-05 13:40:00,12.84,12.86,12.84,12.86,99781.0,12.3281,12.3473,12.3281,12.3473,99781.0
2024-07-05 13:50:00,12.86,12.87,12.85,12.87,68561.0,12.3473,12.3569,12.3377,12.3569,68561.0
2024-07-05 14:00:00,12.87,12.87,12.84,12.85,143875.0,12.3569,12.3569,12.3281,12.3377,143875.0
2024-07-05 14:10:00,12.85,12.85,12.83,12.85,127859.0,12.3377,12.3377,12.3185,12.3377,127859.0
2024-07-05 14:20:00,12.85,12.85,12.83,12.85,112300.0,12.3377,12.3377,12.3185,12.3377,112300.0
2024-07-05 14:30:00,12.85,12.85,12.83,12.83,70553.0,12.3377,12.3377,12.3185,12.3185,70553.0
2024-07-05 14:40:00,12.84,12.85,12.83,12.85,113328.0,12.3281,12.3377,12.3185,12.3377,113328.0
2024-07-05 14:50:00,12.85,12.85,12.83,12.84,94730.0,12.3377,12.3377,12.3185,12.3281,94730.0
2024-07-05 15:00:00,12.84,12.84,12.81,12.82,203819.0,12.3281,12.3281,12.2993,12.3089,203819.0
2024-07-05 15:10:00,12.82,12.83,12.81,12.83,121555.0,12.3089,12.3185,12.2993,12.3185,121555.0
2024-07-05 15:20:00,12.82,12.83,12.81,12.82,143054.0,12.3089,12.3185,12.2993,12.3089,143054.0
2024-07-05 15:30:00,12.82,12.83,12.81,12.83,225334.0,12.3089,12.3185,12.2993,12.3185,225334.0
2024-07-05 15:40:00,12.83,12.85,12.82,12.85,269663.0,12.3185,12.3377,12.3089,12.3377,269663.0
2024-07-05 15:50:00,12.85,12.88,12.83,12.84,1214438.0,12.3377,12.3665,12.3185,12.3281,1214438.0
2024-07-08 09:30:00,12.95,13.06,12.89,13.04,507626.0,12.4337,12.5393,12.3761,12.5201,507626.0
2024-07-08 09:40:00,13.04,13.05,12.97,13.01,654580.0,12.5201,12.5297,12.4529,12.4913,654580.0
2024-07-08 09:50:00,13.01,13.03,13.0,13.01,1313010.0,12.4913,12.5105,12.4817,12.4913,1313010.0
2024-07-08 10:00:00,13.01,13.01,12.96,12.99,650168.0,12.4913,12.4913,12.4433,12.4721,650168.0
2024-07-08 10:10:00,12.99,13.0,12.94,12.94,587714.0,12.4721,12.4817,12.4241,12.4241,587714.0
2024-07-08 10:20:00,12.94,12.97,12.93,12.95,449865.0,12.4241,12.4529,12.4145,12.4337,449865.0
2024-07-08 10:30:00,12.94,12.96,12.92,12.96,290719.0,12.4241,12.4433,12.4049,12.4433,290719.0
2024-07-08 10:40:00,12.96,12.97,12.94,12.95,328222.0,12.4433,12.4529,12.4241,12.4337,328222.0
2024-07-08 10:50:00,12.95,12.96,12.93,12.94,436712.0,12.4337,12.4433,12.4145,12.4241,436712.0
2024-07-08 11:00:00,12.94,12.96,12.93,12.95,231093.0,12.4241,12.4433,12.4145,12.4337,231093.0
2024-07-08 11:10:00,12.95,12.96,12.93,12.93,307239.0,12.4337,12.4433,12.4145,12.4145,307239.0
2024-07-08 11:20:00,12.94,12.94,12.86,12.87,254822.0,12.4241,12.4241,12.3473,12.3569,254822.0
2024-07-08 11:30:00,12.87,12.87,12.82,12.83,259873.0,12.3569,12.3569,12.3089,12.3185,259873.0
2024-07-08 11:40:00,12.83,12.85,12.81,12.85,400951.0,12.3185,12.3377,12.2993,12.3377,400951.0
2024-07-08 11:50:00,12.85,12.85,12.83,12.84,166273.0,12.3377,12.3377,12.3185,12.3281,166273.0
2024-07-08 12:00:00,12.84,12.84,12.82,12.83,168907.0,12.3281,12.3281,12.3089,12.3185,168907.0
2024-07-08 12:10:00,12.83,12.84,12.82,12.84,123015.0,12.3185,12.3281,12.3089,12.3281,123015.0
2024-07-08 12:20:00,12.83,12.86,12.83,12.86,170388.0,12.3185,12.3473,12.3185,12.3473,170388.0
2024-07-08 12:30:00,12.86,12.88,12.85,12.88,153596.0,12.3473,12.3665,12.3377,12.3665,153596.0
2024-07-08 12:40:00,12.88,12.9,12.85,12.9,438892.0,12.3665,12.3857,12.3377,12.3857,438892.0
2024-07-08 12:50:00,12.89,12.9,12.89,12.89,429342.0,12.3761,12.3857,12.3761,12.3761,429342.0
2024-07-08 13:00:00,12.9,12.92,12.89,12.9,296075.0,12.3857,12.4049,12.3761,12.3857,296075.0
2024-07-08 13:10:00,12.9,12.91,12.88,12.9,224896.0,12.3857,12.3953,12.3665,12.3857,224896.0
2024-07-08 13:20:00,12.9,12.91,12.83,12.84,556031.0,12.3857,12.3953,12.3185,12.3281,556031.0
2024-07-08 13:30:00,12.84,12.84,12.82,12.84,278149.0,12.3281,12.3281,12.3089,12.3281,278149.0
2024-07-08 13:40:00,12.84,12.84,12.82,12.84,250091.0,12.3281,12.3281,12.3089,12.3281,250091.0
2024-07-08 13:50:00,12.84,12.9,12.83,12.88,506892.0,12.3281,12.3857,12.3185,12.3665,506892.0
2024-07-08 14:00:00,12.88,12.89,12.87,12.89,76833.0,12.3665,12.3761,12.3569,12.3761,76833.0
2024-07-08 14:10:00,12.88,12.89,12.86,12.88,190907.0,12.3665,12.3761,12.3473,12.3665,190907.0
2024-07-08 14:20:00,12.88,12.88,12.86,12.87,117001.0,12.3665,12.3665,12.3473,12.3569,117001.0
2024-07-08 14:30:00,12.87,12.88,12.86,12.87,75073.0,12.3569,12.3665,12.3473,12.3569,75073.0
2024-07-08 14:40:00,12.87,12.87,12.85,12.87,250171.0,12.3569,12.3569,12.3377,12.3569,250171.0
2024-07-08 14:50:00,12.87,12.87,12.85,12.87,296126.0,12.3569,12.3569,12.3377,12.3569,296126.0
2024-07-08 15:00:00,12.87,12.9,12.86,12.9,131220.0,12.3569,12.3857,12.3473,12.3857,131220.0
2024-07-08 15:10:00,12.9,12.95,12.89,12.94,886377.0,12.3857,12.4337,12.3761,12.4241,886377.0
2024-07-08 15:20:00,12.95,12.95,12.93,12.94,525158.0,12.4337,12.4337,12.4145,12.4241,525158.0
2024-07-08 15:30:00,12.93,12.95,12.92,12.94,241839.0,12.4145,12.4337,12.4049,12.4241,241839.0
2024-07-08 15:40:00,12.94,12.96,12.92,12.96,555730.0,12.4241,12.4433,12.4049,12.4433,555730.0
2024-07-08 15:50:00,12.96,13.01,12.95,12.98,3722639.0,12.4433,12.4913,12.4337,12.4625,3722639.0
2024-07-09 09:30:00,12.87,12.94,12.85,12.91,770502.0,12.3569,12.4241,12.3377,12.3953,770502.0
2024-07-09 09:40:00,12.92,12.99,12.91,12.97,662524.0,12.4049,12.4721,12.3953,12.4529,662524.0
2024-07-09 09:50:00,12.97,12.97,12.88,12.9,831026.0,12.4529,12.4529,12.3665,12.3857,831026.0
2024-07-09 10:00:00,12.9,12.95,12.9,12.94,561502.0,12.3857,12.4337,12.3857,12.4241,561502.0
2024-07-09 10:10:00,12.93,12.94,12.88,12.88,459047.0,12.4145,12.4241,12.3665,12.3665,459047.0
2024-07-09 10:20:00,12.88,12.9,12.87,12.89,519154.0,12.3665,12.3857,12.3569,12.3761,519154.0
2024-07-09 10:30:00,12.9,12.9,12.84,12.86,1035208.0,12.3857,12.3857,12.3281,12.3473,1035208.0
2024-07-09 10:40:00,12.86,12.91,12.85,12.91,981732.0,12.3473,12.3953,12.3377,12.3953,981732.0
2024-07-09 10:50:00,12.91,12.93,12.89,12.91,838513.0,12.3953,12.4145,12.3761,12.3953,838513.0
2024-07-09 11:00:00,12.91,12.93,12.87,12.92,5832472.0,12.3953,12.4145,12.3569,12.4049,5832472.0
2024-07-09 11:10:00,12.92,12.93,12.89,12.9,476123.0,12.4049,12.4145,12.3761,12.3857,476123.0
2024-07-09 11:20:00,12.9,12.91,12.87,12.91,1030003.0,12.3857,12.3953,12.3569,12.3953,1030003.0
2024-07-09 11:30:00,12.91,12.99,12.9,12.98,684528.0,12.3953,12.4721,12.3857,12.4625,684528.0
2024-07-09 11:40:00,12.98,13.02,12.96,13.02,784134.0,12.4625,12.5009,12.4433,12.5009,784134.0
2024-07-09 11:50:00,13.02,13.07,13.01,13.07,338157.0,12.5009,12.5489,12.4913,12.5489,338157.0
2024-07-09 12:00:00,13.07,13.11,13.05,13.09,478989.0,12.5489,12.5873,12.5297,12.5681,478989.0
2024-07-09 12:10:00,13.09,13.1,13.06,13.07,389770.0,12.5681,12.5777,12.5393,12.5489,389770.0
2024-07-09 12:20:00,13.07,13.07,13.05,13.06,812038.0,12.5489,12.5489,12.5297,12.5393,812038.0
2024-07-09 12:30:00,13.06,13.08,13.05,13.07,1217809.0,12.5393,12.5585,12.5297,12.5489,1217809.0
2024-07-09 12:40:00,13.07,13.09,13.03,13.07,1463815.0,12.5489,12.5681,12.5105,12.5489,1463815.0
2024-07-09 12:50:00,13.06,13.06,13.02,13.04,1214504.0,12.5393,12.5393,12.5009,12.5201,1214504.0
2024-07-09 13:00:00,13.04,13.11,13.04,13.1,1123894.0,12.5201,12.5873,12.5201,12.5777,1123894.0
2024-07-09 13:10:00,13.1,13.13,13.08,13.11,374016.0,12.5777,12.6065,12.5585,12.5873,374016.0
2024-07-09 13:20:00,13.11,13.11,13.09,13.11,299062.0,12.5873,12.5873,12.5681,12.5873,299062.0
2024-07-09 13:30:00,13.1,13.13,13.1,13.11,1059903.0,12.5777,12.6065,12.5777,12.5873,1059903.0
2024-07-09 13:40:00,13.11,13.11,13.09,13.1,788425.0,12.5873,12.5873,12.5681,12.5777,788425.0
2024-07-09 13:50:00,13.1,13.1,13.06,13.07,358869.0,12.5777,12.5777,12.5393,12.5489,358869.0
2024-07-09 14:00:00,13.07,13.07,13.04,13.05,265880.0,12.5489,12.5489,12.5201,12.5297,265880.0
2024-07-09 14:10:00,13.04,13.06,13.04,13.05,160665.0,12.5201,12.5393,12.5201,12.5297,160665.0
2024-07-09 14:20:00,13.06,13.06,13.02,13.02,247628.0,12.5393,12.5393,12.5009,12.5009,247628.0
2024-07-09 14:30:00,13.03,13.04,13.01,13.04,659466.0,12.5105,12.5201,12.4913,12.5201,659466.0
2024-07-09 14:40:00,13.04,13.04,13.02,13.03,162321.0,12.5201,12.5201,12.5009,12.5105,162321.0
2024-07-09 14:50:00,13.02,13.03,13.0,13.01,592298.0,12.5009,12.5105,12.4817,12.4913,592298.0
2024-07-09 15:00:00,13.02,13.02,12.96,12.97,634931.0,12.5009,12.5009,12.4433,12.4529,634931.0
2024-07-09 15:10:00,12.98,12.98,12.94,12.96,900153.0,12.4625,12.4625,12.4241,12.4433,900153.0
2024-07-09 15:20:00,12.97,13.01,12.96,13.01,1794531.0,12.4529,12.4913,12.4433,12.4913,1794531.0
2024-07-09 15:30:00,13.01,13.02,13.0,13.02,474216.0,12.4913,12.5009,12.4817,12.5009,474216.0
2024-07-09 15:40:00,13.02,13.02,12.98,13.01,801875.0,12.5009,12.5009,12.4625,12.4913,801875.0
2024-07-09 15:50:00,13.0,13.02,12.96,12.97,3359612.0,12.4817,12.5009,12.4433,12.4529,3359612.0
2024-07-10 09:30:00,12.92,13.0,12.91,12.95,1128175.0,12.4049,12.4817,12.3953,12.4337,1128175.0
2024-07-10 09:40:00,12.96,12.96,12.89,12.91,828087.0,12.4433,12.4433,12.3761,12.3953,828087.0
2024-07-10 09:50:00,12.91,12.96,12.9,12.96,471019.0,12.3953,12.4433,12.3857,12.4433,471019.0
2024-07-10 10:00:00,12.95,13.01,12.94,13.01,546809.0,12.4337,12.4913,12.4241,12.4913,546809.0
2024-07-10 10:10:00,13.01,13.01,12.97,12.99,473095.0,12.4913,12.4913,12.4529,12.4721,473095.0
2024-07-10 10:20:00,12.99,12.99,12.95,12.96,388061.0,12.4721,12.4721,12.4337,12.4433,388061.0
2024-07-10 10:30:00,12.96,13.0,12.96,12.99,589517.0,12.4433,12.4817,12.4433,12.4721,589517.0
2024-07-10 10:40:00,12.99,13.0,12.97,13.0,319076.0,12.4721,12.4817,12.4529,12.4817,319076.0
2024-07-10 10:50:00,13.0,13.04,12.98,13.02,717387.0,12.4817,12.5201,12.4625,12.5009,717387.0
2024-07-10 11:00:00,13.02,13.07,13.0,13.04,966394.0,12.5009,12.5489,12.4817,12.5201,966394.0
2024-07-10 11:10:00,13.04,13.06,13.03,13.05,498669.0,12.5201,12.5393,12.5105,12.5297,498669.0
2024-07-10 11:20:00,13.06,13.07,13.03,13.04,486744.0,12.5393,12.5489,12.5105,12.5201,486744.0
2024-07-10 11:30:00,13.04,13.05,13.0,13.01,340086.0,12.5201,12.5297,12.4817,12.4913,340086.0
2024-07-10 11:40:00,13.01,13.01,12.98,12.99,454177.0,12.4913,12.4913,12.4625,12.4721,454177.0
2024-07-10 11:50:00,12.99,13.0,12.97,12.98,324830.0,12.4721,12.4817,12.4529,12.4625,324830.0
2024-07-10 12:00:00,12.98,13.01,12.97,13.0,306547.0,12.4625,12.4913,12.4529,12.4817,306547.0
2024-07-10 12:10:00,13.0,13.0,12.98,12.99,239936.0,12.4817,12.4817,12.4625,12.4721,239936.0
2024-07-10 12:20:00,13.0,13.0,12.98,12.99,150299.0,12.4817,12.4817,12.4625,12.4721,150299.0
2024-07-10 12:30:00,12.98,12.98,12.95,12.95,121370.0,12.4625,12.4625,12.4337,12.4337,121370.0
2024-07-10 12:40:00,12.96,12.98,12.95,12.98,213966.0,12.4433,12.4625,12.4337,12.4625,213966.0
2024-07-10 12:50:00,12.97,12.98,12.96,12.96,405334.0,12.4529,12.4625,12.4433,12.4433,405334.0
2024-07-10 13:00:00,12.96,12.99,12.95,12.96,349979.0,12.4433,12.4721,12.4337,12.4433,349979.0
2024-07-10 13:10:00,12.96,12.96,12.94,12.95,185125.0,12.4433,12.4433,12.4241,12.4337,185125.0
2024-07-10 13:20:00,12.95,12.97,12.93,12.96,811490.0,12.4337,12.4529,12.4145,12.4433,811490.0
2024-07-10 13:30:00,12.96,12.98,12.94,12.98,780232.0,12.4433,12.4625,12.4241,12.4625,780232.0
2024-07-10 13:40:00,12.98,12.98,12.96,12.97,188176.0,12.4625,12.4625,12.4433,12.4529,188176.0
2024-07-10 13:50:00,12.96,12.97,12.94,12.94,393937.0,12.4433,12.4529,12.4241,12.4241,393937.0
2024-07-10 14:00:00,12.95,12.95,12.93,12.93,227016.0,12.4337,12.4337,12.4145,12.4145,227016.0
2024-07-10 14:10:00,12.93,12.96,12.93,12.96,764024.0,12.4145,12.4433,12.4145,12.4433,764024.0
2024-07-10 14:20:00,12.96,12.99,12.95,12.96,924685.0,12.4433,12.4721,12.4337,12.4433,924685.0
2024-07-10 14:30:00,12.97,13.03,12.96,13.03,932803.0,12.4529,12.5105,12.4433,12.5105,932803.0
2024-07-10 14:40:00,13.02,13.03,12.99,13.0,616966.0,12.5009,12.5105,12.4721,12.4817,616966.0
2024-07-10 14:50:00,13.0,13.01,12.99,13.01,266748.0,12.4817,12.4913,12.4721,12.4913,266748.0
2024-07-10 15:00:00,13.01,13.03,12.99,13.02,627283.0,12.4913,12.5105,12.4721,12.5009,627283.0
2024-07-10 15:10:00,13.02,13.03,13.01,13.03,472673.0,12.5009,12.5105,12.4913,12.5105,472673.0
2024-07-10 15:20:00,13.03,13.06,13.02,13.06,663175.0,12.5105,12.5393,12.5009,12.5393,663175.0
2024-07-10 15:30:00,13.06,13.07,13.04,13.06,488270.0,12.5393,12.5489,12.5201,12.5393,488270.0
2024-07-10 15:40:00,13.06,13.09,13.05,13.08,632714.0,12.5393,12.5681,12.5297,12.5585,632714.0
2024-07-10 15:50:00,13.07,13.08,13.06,13.08,2417725.0,12.5489,12.5585,12.5393,12.5585,2417725.0
2024-07-11 09:30:00,13.14,13.17,13.06,13.1,1297243.0,12.6161,12.6449,12.5393,12.5777,1297243.0
2024-07-11 09:40:00,13.1,13.19,13.09,13.17,779532.0,12.5777,12.6641,12.5681,12.6449,779532.0
2024-07-11 09:50:00,13.17,13.19,13.13,13.17,979835.0,12.6449,12.6641,12.6065,12.6449,979835.0
2024-07-11 10:00:00,13.18,13.33,13.17,13.31,1179093.0,12.6545,12.7985,12.6449,12.7793,1179093.0
2024-07-11 10:10:00,13.31,13.32,13.27,13.29,1077737.0,12.7793,12.7889,12.7409,12.7601,1077737.0
2024-07-11 10:20:00,13.29,13.31,13.21,13.21,958733.0,12.7601,12.7793,12.6833,12.6833,958733.0
2024-07-11 10:30:00,13.22,13.27,13.21,13.22,835013.0,12.6929,12.7409,12.6833,12.6929,835013.0
2024-07-11 10:40:00,13.23,13.27,13.2,13.26,585055.0,12.7025,12.7409,12.6737,12.7313,585055.0
2024-07-11 10:50:00,13.26,13.28,13.24,13.25,614579.0,12.7313,12.7505,12.7121,12.7217,614579.0
2024-07-11 11:00:00,13.25,13.26,13.21,13.21,605200.0,12.7217,12.7313,12.6833,12.6833,605200.0
2024-07-11 11:10:00,13.22,13.25,13.21,13.25,340452.0,12.6929,12.7217,12.6833,12.7217,340452.0
2024-07-11 11:20:00,13.25,13.3,13.24,13.29,284091.0,12.7217,12.7697,12.7121,12.7601,284091.0
2024-07-11 11:30:00,13.29,13.31,13.26,13.28,323383.0,12.7601,12.7793,12.7313,12.7505,323383.0
2024-07-11 11:40:00,13.27,13.28,13.23,13.24,1041648.0,12.7409,12.7505,12.7025,12.7121,1041648.0
2024-07-11 11:50:00,13.24,13.26,13.23,13.24,482988.0,12.7121,12.7313,12.7025,12.7121,482988.0
2024-07-11 12:00:00,13.24,13.27,13.23,13.27,515131.0,12.7121,12.7409,12.7025,12.7409,515131.0
2024-07-11 12:10:00,13.27,13.27,13.24,13.26,233907.0,12.7409,12.7409,12.7121,12.7313,233907.0
2024-07-11 12:20:00,13.26,13.26,13.23,13.25,291708.0,12.7313,12.7313,12.7025,12.7217,291708.0
2024-07-11 12:30:00,13.24,13.27,13.24,13.26,345170.0,12.7121,12.7409,12.7121,12.7313,345170.0
2024-07-11 12:40:00,13.27,13.28,13.26,13.27,717293.0,12.7409,12.7505,12.7313,12.7409,717293.0
2024-07-11 12:50:00,13.26,13.3,13.26,13.29,171179.0,12.7313,12.7697,12.7313,12.7601,171179.0
2024-07-11 13:00:00,13.29,13.37,13.29,13.37,1165858.0,12.7601,12.8369,12.7601,12.8369,1165858.0
2024-07-11 13:10:00,13.37,13.41,13.36,13.41,391371.0,12.8369,12.8753,12.8273,12.8753,391371.0
2024-07-11 13:20:00,13.4,13.47,13.4,13.46,976552.0,12.8657,12.9329,12.8657,12.9233,976552.0
2024-07-11 13:30:00,13.45,13.48,13.43,13.48,802211.0,12.9137,12.9425,12.8945,12.9425,802211.0
2024-07-11 13:40:00,13.48,13.5,13.45,13.46,311428.0,12.9425,12.9617,12.9137,12.9233,311428.0
2024-07-11 13:50:00,13.46,13.52,13.45,13.51,546737.0,12.9233,12.981,12.9137,12.9714,546737.0
2024-07-11 14:00:00,13.51,13.54,13.51,13.51,347944.0,12.9714,13.0002,12.9714,12.9714,347944.0
2024-07-11 14:10:00,13.52,13.56,13.5,13.54,326097.0,12.981,13.0194,12.9617,13.0002,326097.0
2024-07-11 14:20:00,13.54,13.55,13.49,13.49,344360.0,13.0002,13.0098,12.9521,12.9521,344360.0
2024-07-11 14:30:00,13.49,13.51,13.47,13.51,664411.0,12.9521,12.9714,12.9329,12.9714,664411.0
2024-07-11 14:40:00,13.51,13.52,13.5,13.52,333826.0,12.9714,12.981,12.9617,12.981,333826.0
2024-07-11 14:50:00,13.51,13.52,13.48,13.49,237493.0,12.9714,12.981,12.9425,12.9521,237493.0
2024-07-11 15:00:00,13.48,13.51,13.46,13.5,868967.0,12.9425,12.9714,12.9233,12.9617,868967.0
2024-07-11 15:10:00,13.5,13.5,13.47,13.48,268548.0,12.9617,12.9617,12.9329,12.9425,268548.0
2024-07-11 15:20:00,13.49,13.51,13.47,13.51,399157.0,12.9521,12.9714,12.9329,12.9714,399157.0
2024-07-11 15:30:00,13.51,13.51,13.47,13.48,367853.0,12.9714,12.9714,12.9329,12.9425,367853.0
2024-07-11 15:40:00,13.48,13.5,13.47,13.49,434859.0,12.9425,12.9617,12.9329,12.9521,434859.0
2024-07-11 15:50:00,13.49,13.51,13.45,13.46,2451835.0,12.9521,12.9714,12.9137,12.9233,2451835.0
2024-07-12 09:30:00,13.45,13.47,13.36,13.42,479108.0,12.9137,12.9329,12.8273,12.8849,479108.0
2024-07-12 09:40:00,13.41,13.42,13.39,13.4,273827.0,12.8753,12.8849,12.8561,12.8657,273827.0
2024-07-12 09:50:00,13.4,13.4,13.35,13.38,226155.0,12.8657,12.8657,12.8177,12.8465,226155.0
2024-07-12 10:00:00,13.39,13.49,13.39,13.47,522680.0,12.8561,12.9521,12.8561,12.9329,522680.0
2024-07-12 10:10:00,13.46,13.55,13.46,13.54,1157248.0,12.9233,13.0098,12.9233,13.0002,1157248.0
2024-07-12 10:20:00,13.54,13.54,13.5,13.53,293839.0,13.0002,13.0002,12.9617,12.9906,293839.0
2024-07-12 10:30:00,13.53,13.53,13.49,13.5,327693.0,12.9906,12.9906,12.9521,12.9617,327693.0
2024-07-12 10:40:00,13.5,13.51,13.46,13.5,345358.0,12.9617,12.9714,12.9233,12.9617,345358.0
2024-07-12 10:50:00,13.5,13.52,13.48,13.52,275428.0,12.9617,12.981,12.9425,12.981,275428.0
2024-07-12 11:00:00,13.51,13.55,13.51,13.54,337243.0,12.9714,13.0098,12.9714,13.0002,337243.0
2024-07-12 11:10:00,13.54,13.56,13.54,13.56,112023.0,13.0002,13.0194,13.0002,13.0194,112023.0
2024-07-12 11:20:00,13.56,13.6,13.55,13.58,470725.0,13.0194,13.0578,13.0098,13.0386,470725.0
2024-07-12 11:30:00,13.59,13.59,13.56,13.58,262384.0,13.0482,13.0482,13.0194,13.0386,262384.0
2024-07-12 11:40:00,13.57,13.61,13.56,13.6,275691.0,13.029,13.0674,13.0194,13.0578,275691.0
2024-07-12 11:50:00,13.61,13.61,13.57,13.58,329247.0,13.0674,13.0674,13.029,13.0386,329247.0
2024-07-12 12:00:00,13.58,13.59,13.56,13.57,174278.0,13.0386,13.0482,13.0194,13.029,174278.0
2024-07-12 12:10:00,13.57,13.6,13.56,13.6,366132.0,13.029,13.0578,13.0194,13.0578,366132.0
2024-07-12 12:20:00,13.6,13.61,13.58,13.6,224171.0,13.0578,13.0674,13.0386,13.0578,224171.0
2024-07-12 12:30:00,13.6,13.61,13.57,13.57,185976.0,13.0578,13.0674,13.029,13.029,185976.0
2024-07-12 12:40:00,13.57,13.6,13.56,13.6,189284.0,13.029,13.0578,13.0194,13.0578,189284.0
2024-07-12 12:50:00,13.6,13.62,13.58,13.62,245537.0,13.0578,13.077,13.0386,13.077,245537.0
2024-07-12 13:00:00,13.62,13.63,13.61,13.63,180083.0,13.077,13.0866,13.0674,13.0866,180083.0
2024-07-12 13:10:00,13.63,13.64,13.6,13.62,579850.0,13.0866,13.0962,13.0578,13.077,579850.0
2024-07-12 13:20:00,13.62,13.62,13.59,13.61,181577.0,13.077,13.077,13.0482,13.0674,181577.0
2024-07-12 13:30:00,13.61,13.61,13.59,13.59,245232.0,13.0674,13.0674,13.0482,13.0482,245232.0
2024-07-12 13:40:00,13.59,13.6,13.57,13.59,295793.0,13.0482,13.0578,13.029,13.0482,295793.0
2024-07-12 13:50:00,13.59,13.59,13.58,13.59,81308.0,13.0482,13.0482,13.0386,13.0482,81308.0
2024-07-12 14:00:00,13.58,13.6,13.57,13.58,157276.0,13.0386,13.0578,13.029,13.0386,157276.0
2024-07-12 14:10:00,13.58,13.6,13.57,13.59,423464.0,13.0386,13.0578,13.029,13.0482,423464.0
2024-07-12 14:20:00,13.59,13.6,13.56,13.59,350877.0,13.0482,13.0578,13.0194,13.0482,350877.0
2024-07-12 14:30:00,13.59,13.59,13.57,13.59,169545.0,13.0482,13.0482,13.029,13.0482,169545.0
2024-07-12 14:40:00,13.59,13.6,13.57,13.58,306991.0,13.0482,13.0578,13.029,13.0386,306991.0
2024-07-12 14:50:00,13.58,13.62,13.57,13.62,283287.0,13.0386,13.077,13.029,13.077,283287.0
2024-07-12 15:00:00,13.62,13.62,13.6,13.62,226297.0,13.077,13.077,13.0578,13.077,226297.0
2024-07-12 15:10:00,13.62,13.63,13.61,13.63,121077.0,13.077,13.0866,13.0674,13.0866,121077.0
2024-07-12 15:20:00,13.63,13.63,13.61,13.63,268999.0,13.0866,13.0866,13.0674,13.0866,268999.0
2024-07-12 15:30:00,13.63,13.63,13.6,13.61,441212.0,13.0866,13.0866,13.0578,13.0674,441212.0
2024-07-12 15:40:00,13.6,13.61,13.57,13.57,412993.0,13.0578,13.0674,13.029,13.029,412993.0
2024-07-12 15:50:00,13.57,13.57,13.53,13.54,1472284.0,13.029,13.029,12.9906,13.0002,1472284.0
2024-07-15 09:30:00,13.76,13.76,13.66,13.69,347039.0,13.2114,13.2114,13.1154,13.1442,347039.0
2024-07-15 09:40:00,13.68,13.69,13.64,13.68,330212.0,13.1346,13.1442,13.0962,13.1346,330212.0
2024-07-15 09:50:00,13.67,13.68,13.62,13.64,215960.0,13.125,13.1346,13.077,13.0962,215960.0
2024-07-15 10:00:00,13.64,13.71,13.64,13.71,180994.0,13.0962,13.1634,13.0962,13.1634,180994.0
2024-07-15 10:10:00,13.71,13.71,13.67,13.71,525229.0,13.1634,13.1634,13.125,13.1634,525229.0
2024-07-15 10:20:00,13.71,13.72,13.67,13.68,291797.0,13.1634,13.173,13.125,13.1346,291797.0
2024-07-15 10:30:00,13.68,13.69,13.65,13.69,333589.0,13.1346,13.1442,13.1058,13.1442,333589.0
2024-07-15 10:40:00,13.69,13.74,13.68,13.74,248478.0,13.1442,13.1922,13.1346,13.1922,248478.0
2024-07-15 10:50:00,13.73,13.76,13.7,13.72,280614.0,13.1826,13.2114,13.1538,13.173,280614.0
2024-07-15 11:00:00,13.72,13.73,13.71,13.73,240171.0,13.173,13.1826,13.1634,13.1826,240171.0
2024-07-15 11:10:00,13.73,13.75,13.72,13.73,202863.0,13.1826,13.2018,13.173,13.1826,202863.0
2024-07-15 11:20:00,13.74,13.77,13.73,13.77,353201.0,13.1922,13.221,13.1826,13.221,353201.0
2024-07-15 11:30:00,13.77,13.8,13.76,13.79,265978.0,13.221,13.2498,13.2114,13.2402,265978.0
2024-07-15 11:40:00,13.79,13.81,13.77,13.78,199971.0,13.2402,13.2594,13.221,13.2306,199971.0
2024-07-15 11:50:00,13.78,13.82,13.78,13.82,141745.0,13.2306,13.269,13.2306,13.269,141745.0
2024-07-15 12:00:00,13.82,13.82,13.77,13.81,241399.0,13.269,13.269,13.221,13.2594,241399.0
2024-07-15 12:10:00,13.8,13.83,13.79,13.82,109683.0,13.2498,13.2786,13.2402,13.269,109683.0
2024-07-15 12:20:00,13.83,13.84,13.82,13.83,114876.0,13.2786,13.2882,13.269,13.2786,114876.0
2024-07-15 12:30:00,13.83,13.83,13.75,13.76,390924.0,13.2786,13.2786,13.2018,13.2114,390924.0
2024-07-15 12:40:00,13.76,13.76,13.72,13.75,496550.0,13.2114,13.2114,13.173,13.2018,496550.0
2024-07-15 12:50:00,13.75,13.77,13.73,13.76,827598.0,13.2018,13.221,13.1826,13.2114,827598.0
2024-07-15 13:00:00,13.75,13.78,13.75,13.78,139990.0,13.2018,13.2306,13.2018,13.2306,139990.0
2024-07-15 13:10:00,13.78,13.78,13.76,13.77,183972.0,13.2306,13.2306,13.2114,13.221,183972.0
2024-07-15 13:20:00,13.77,13.77,13.75,13.76,199405.0,13.221,13.221,13.2018,13.2114,199405.0
2024-07-15 13:30:00,13.75,13.76,13.73,13.75,195193.0,13.2018,13.2114,13.1826,13.2018,195193.0
2024-07-15 13:40:00,13.75,13.78,13.74,13.76,179022.0,13.2018,13.2306,13.1922,13.2114,179022.0
2024-07-15 13:50:00,13.77,13.8,13.76,13.78,141163.0,13.221,13.2498,13.2114,13.2306,141163.0
2024-07-15 14:00:00,13.79,13.81,13.77,13.79,236888.0,13.2402,13.2594,13.221,13.2402,236888.0
2024-07-15 14:10:00,13.79,13.8,13.76,13.77,148373.0,13.2402,13.2498,13.2114,13.221,148373.0
2024-07-15 14:20:00,13.77,13.79,13.76,13.78,150985.0,13.221,13.2402,13.2114,13.2306,150985.0
2024-07-15 14:30:00,13.78,13.81,13.77,13.79,147963.0,13.2306,13.2594,13.221,13.2402,147963.0
2024-07-15 14:40:00,13.79,13.81,13.74,13.74,214209.0,13.2402,13.2594,13.1922,13.1922,214209.0
2024-07-15 14:50:00,13.75,13.77,13.74,13.76,160224.0,13.2018,13.221,13.1922,13.2114,160224.0
2024-07-15 15:00:00,13.76,13.77,13.74,13.75,230847.0,13.2114,13.221,13.1922,13.2018,230847.0
2024-07-15 15:10:00,13.75,13.76,13.74,13.76,177243.0,13.2018,13.2114,13.1922,13.2114,177243.0
2024-07-15 15:20:00,13.75,13.77,13.73,13.74,226513.0,13.2018,13.221,13.1826,13.1922,226513.0
2024-07-15 15:30:00,13.74,13.76,13.73,13.75,473763.0,13.1922,13.2114,13.1826,13.2018,473763.0
2024-07-15 15:40:00,13.75,13.75,13.72,13.73,379048.0,13.2018,13.2018,13.173,13.1826,379048.0
2024-07-15 15:50:00,13.74,13.74,13.72,13.73,1346183.0,13.1922,13.1922,13.173,13.1826,1346183.0
2024-07-16 09:30:00,13.73,13.82,13.69,13.8,357001.0,13.1826,13.269,13.1442,13.2498,357001.0
2024-07-16 09:40:00,13.79,13.89,13.79,13.87,176109.0,13.2402,13.3362,13.2402,13.317,176109.0
2024-07-16 09:50:00,13.88,13.98,13.87,13.98,531904.0,13.3266,13.4226,13.317,13.4226,531904.0
2024-07-16 10:00:00,13.98,14.03,13.97,13.99,585561.0,13.4226,13.4706,13.413,13.4322,585561.0
2024-07-16 10:10:00,13.98,14.0,13.94,13.95,1172061.0,13.4226,13.4418,13.3842,13.3938,1172061.0
2024-07-16 10:20:00,13.95,14.01,13.94,13.99,579340.0,13.3938,13.4514,13.3842,13.4322,579340.0
2024-07-16 10:30:00,13.99,14.04,13.96,14.02,2491774.0,13.4322,13.4802,13.4034,13.461,2491774.0
2024-07-16 10:40:00,14.02,14.04,13.99,14.04,1187632.0,13.461,13.4802,13.4322,13.4802,1187632.0
2024-07-16 10:50:00,14.04,14.1,14.03,14.06,446223.0,13.4802,13.5378,13.4706,13.4994,446223.0
2024-07-16 11:00:00,14.06,14.11,14.05,14.09,584266.0,13.4994,13.5474,13.4898,13.5282,584266.0
2024-07-16 11:10:00,14.09,14.13,14.08,14.12,509898.0,13.5282,13.5666,13.5186,13.557,509898.0
2024-07-16 11:20:00,14.12,14.14,14.1,14.13,426913.0,13.557,13.5762,13.5378,13.5666,426913.0
2024-07-16 11:30:00,14.12,14.13,14.06,14.11,460455.0,13.557,13.5666,13.4994,13.5474,460455.0
2024-07-16 11:40:00,14.11,14.11,14.05,14.07,455812.0,13.5474,13.5474,13.4898,13.509,455812.0
2024-07-16 11:50:00,14.06,14.12,14.06,14.12,152364.0,13.4994,13.557,13.4994,13.557,152364.0
2024-07-16 12:00:00,14.12,14.16,14.1,14.16,277686.0,13.557,13.5954,13.5378,13.5954,277686.0
2024-07-16 12:10:00,14.15,14.18,14.14,14.16,353846.0,13.5858,13.6146,13.5762,13.5954,353846.0
2024-07-16 12:20:00,14.16,14.18,14.14,14.16,196542.0,13.5954,13.6146,13.5762,13.5954,196542.0
2024-07-16 12:30:00,14.16,14.18,14.15,14.17,218873.0,13.5954,13.6146,13.5858,13.605,218873.0
2024-07-16 12:40:00,14.17,14.17,14.14,14.15,208528.0,13.605,13.605,13.5762,13.5858,208528.0
2024-07-16 12:50:00,14.15,14.17,14.14,14.17,226081.0,13.5858,13.605,13.5762,13.605,226081.0
2024-07-16 13:00:00,14.17,14.21,14.16,14.2,285247.0,13.605,13.6434,13.5954,13.6338,285247.0
2024-07-16 13:10:00,14.2,14.2,14.15,14.16,210244.0,13.6338,13.6338,13.5858,13.5954,210244.0
2024-07-16 13:20:00,14.16,14.18,14.15,14.18,189323.0,13.5954,13.6146,13.5858,13.6146,189323.0
2024-07-16 13:30:00,14.18,14.22,14.17,14.21,201298.0,13.6146,13.653,13.605,13.6434,201298.0
2024-07-16 13:40:00,14.21,14.25,14.21,14.25,284624.0,13.6434,13.6818,13.6434,13.6818,284624.0
2024-07-16 13:50:00,14.24,14.27,14.23,14.27,619590.0,13.6722,13.701,13.6626,13.701,619590.0
2024-07-16 14:00:00,14.27,14.28,14.25,14.27,435349.0,13.701,13.7107,13.6818,13.701,435349.0
2024-07-16 14:10:00,14.27,14.29,14.23,14.25,377063.0,13.701,13.7203,13.6626,13.6818,377063.0
2024-07-16 14:20:00,14.25,14.29,14.24,14.27,259725.0,13.6818,13.7203,13.6722,13.701,259725.0
2024-07-16 14:30:00,14.28,14.3,14.27,14.29,247591.0,13.7107,13.7299,13.701,13.7203,247591.0
2024-07-16 14:40:00,14.28,14.29,14.25,14.26,313957.0,13.7107,13.7203,13.6818,13.6914,313957.0
2024-07-16 14:50:00,14.26,14.27,14.24,14.27,147923.0,13.6914,13.701,13.6722,13.701,147923.0
2024-07-16 15:00:00,14.26,14.28,14.25,14.25,350705.0,13.6914,13.7107,13.6818,13.6818,350705.0
2024-07-16 15:10:00,14.26,14.27,14.23,14.24,329961.0,13.6914,13.701,13.6626,13.6722,329961.0
2024-07-16 15:20:00,14.24,14.24,14.22,14.24,168195.0,13.6722,13.6722,13.653,13.6722,168195.0
2024-07-16 15:30:00,14.24,14.25,14.22,14.24,343674.0,13.6722,13.6818,13.653,13.6722,343674.0
2024-07-16 15:40:00,14.25,14.27,14.24,14.26,575791.0,13.6818,13.701,13.6722,13.6914,575791.0
2024-07-16 15:50:00,14.26,14.28,14.24,14.27,1712166.0,13.6914,13.7107,13.6722,13.701,1712166.0
2024-07-17 09:30:00,14.1,14.34,14.1,14.34,581903.0,13.5378,13.7683,13.5378,13.7683,581903.0
2024-07-17 09:40:00,14.33,14.4,14.31,14.4,302239.0,13.7587,13.8259,13.7395,13.8259,302239.0
2024-07-17 09:50:00,14.4,14.46,14.39,14.42,237431.0,13.8259,13.8835,13.8163,13.8451,237431.0
2024-07-17 10:00:00,14.42,14.47,14.37,14.37,378837.0,13.8451,13.8931,13.7971,13.7971,378837.0
2024-07-17 10:10:00,14.38,14.43,14.36,14.41,342054.0,13.8067,13.8547,13.7875,13.8355,342054.0
2024-07-17 10:20:00,14.4,14.42,14.37,14.4,394496.0,13.8259,13.8451,13.7971,13.8259,394496.0
2024-07-17 10:30:00,14.4,14.4,14.33,14.34,393952.0,13.8259,13.8259,13.7587,13.7683,393952.0
2024-07-17 10:40:00,14.34,14.38,14.31,14.36,433826.0,13.7683,13.8067,13.7395,13.7875,433826.0
2024-07-17 10:50:00,14.36,14.39,14.35,14.37,451592.0,13.7875,13.8163,13.7779,13.7971,451592.0
2024-07-17 11:00:00,14.36,14.43,14.34,14.43,491610.0,13.7875,13.8547,13.7683,13.8547,491610.0
2024-07-17 11:10:00,14.43,14.43,14.4,14.41,281055.0,13.8547,13.8547,13.8259,13.8355,281055.0
2024-07-17 11:20:00,14.42,14.43,14.39,14.41,495654.0,13.8451,13.8547,13.8163,13.8355,495654.0
2024-07-17 11:30:00,14.42,14.47,14.4,14.46,418369.0,13.8451,13.8931,13.8259,13.8835,418369.0
2024-07-17 11:40:00,14.47,14.5,14.46,14.49,563254.0,13.8931,13.9219,13.8835,13.9123,563254.0
2024-07-17 11:50:00,14.49,14.5,14.44,14.48,560143.0,13.9123,13.9219,13.8643,13.9027,560143.0
2024-07-17 12:00:00,14.48,14.49,14.38,14.44,535758.0,13.9027,13.9123,13.8067,13.8643,535758.0
2024-07-17 12:10:00,14.43,14.44,14.4,14.41,390017.0,13.8547,13.8643,13.8259,13.8355,390017.0
2024-07-17 12:20:00,14.41,14.45,14.39,14.43,276218.0,13.8355,13.8739,13.8163,13.8547,276218.0
2024-07-17 12:30:00,14.43,14.49,14.42,14.47,202182.0,13.8547,13.9123,13.8451,13.8931,202182.0
2024-07-17 12:40:00,14.47,14.49,14.45,14.46,304254.0,13.8931,13.9123,13.8739,13.8835,304254.0
2024-07-17 12:50:00,14.46,14.47,14.43,14.46,243813.0,13.8835,13.8931,13.8547,13.8835,243813.0
2024-07-17 13:00:00,14.46,14.46,14.38,14.4,329954.0,13.8835,13.8835,13.8067,13.8259,329954.0
2024-07-17 13:10:00,14.4,14.41,14.36,14.38,248377.0,13.8259,13.8355,13.7875,13.8067,248377.0
2024-07-17 13:20:00,14.37,14.39,14.32,14.38,397073.0,13.7971,13.8163,13.7491,13.8067,397073.0
2024-07-17 13:30:00,14.38,14.39,14.35,14.38,161257.0,13.8067,13.8163,13.7779,13.8067,161257.0
2024-07-17 13:40:00,14.38,14.41,14.36,14.4,170007.0,13.8067,13.8355,13.7875,13.8259,170007.0
2024-07-17 13:50:00,14.4,14.4,14.37,14.38,142455.0,13.8259,13.8259,13.7971,13.8067,142455.0
2024-07-17 14:00:00,14.38,14.39,14.36,14.38,193471.0,13.8067,13.8163,13.7875,13.8067,193471.0
2024-07-17 14:10:00,14.38,14.4,14.37,14.39,144049.0,13.8067,13.8259,13.7971,13.8163,144049.0
2024-07-17 14:20:00,14.4,14.4,14.37,14.39,167847.0,13.8259,13.8259,13.7971,13.8163,167847.0
2024-07-17 14:30:00,14.39,14.43,14.39,14.42,266772.0,13.8163,13.8547,13.8163,13.8451,266772.0
2024-07-17 14:40:00,14.42,14.45,14.41,14.45,156377.0,13.8451,13.8739,13.8355,13.8739,156377.0
2024-07-17 14:50:00,14.45,14.46,14.4,14.41,291192.0,13.8739,13.8835,13.8259,13.8355,291192.0
2024-07-17 15:00:00,14.41,14.44,14.4,14.44,153563.0,13.8355,13.8643,13.8259,13.8643,153563.0
2024-07-17 15:10:00,14.44,14.45,14.43,14.44,116440.0,13.8643,13.8739,13.8547,13.8643,116440.0
2024-07-17 15:20:00,14.45,14.45,14.42,14.43,293041.0,13.8739,13.8739,13.8451,13.8547,293041.0
2024-07-17 15:30:00,14.43,14.45,14.42,14.44,251821.0,13.8547,13.8739,13.8451,13.8643,251821.0
2024-07-17 15:40:00,14.44,14.45,14.42,14.43,265948.0,13.8643,13.8739,13.8451,13.8547,265948.0
2024-07-17 15:50:00,14.43,14.47,14.42,14.43,1264970.0,13.8547,13.8931,13.8451,13.8547,1264970.0
2024-07-18 09:30:00,14.25,14.45,14.25,14.44,536578.0,13.6818,13.8739,13.6818,13.8643,536578.0
2024-07-18 09:40:00,14.44,14.49,14.4,14.48,333706.0,13.8643,13.9123,13.8259,13.9027,333706.0
2024-07-18 09:50:00,14.48,14.55,14.47,14.55,305752.0,13.9027,13.9699,13.8931,13.9699,305752.0
2024-07-18 10:00:00,14.55,14.58,14.53,14.56,465419.0,13.9699,13.9987,13.9507,13.9795,465419.0
2024-07-18 10:10:00,14.56,14.58,14.51,14.58,248263.0,13.9795,13.9987,13.9315,13.9987,248263.0
2024-07-18 10:20:00,14.58,14.62,14.57,14.61,323961.0,13.9987,14.0371,13.9891,14.0275,323961.0
2024-07-18 10:30:00,14.6,14.61,14.55,14.58,431185.0,14.0179,14.0275,13.9699,13.9987,431185.0
2024-07-18 10:40:00,14.57,14.58,14.52,14.54,370690.0,13.9891,13.9987,13.9411,13.9603,370690.0
2024-07-18 10:50:00,14.54,14.6,14.5,14.6,426712.0,13.9603,14.0179,13.9219,14.0179,426712.0
2024-07-18 11:00:00,14.6,14.65,14.59,14.6,468079.0,14.0179,14.0659,14.0083,14.0179,468079.0
2024-07-18 11:10:00,14.61,14.62,14.58,14.58,346215.0,14.0275,14.0371,13.9987,13.9987,346215.0
2024-07-18 11:20:00,14.58,14.61,14.56,14.58,679805.0,13.9987,14.0275,13.9795,13.9987,679805.0
2024-07-18 11:30:00,14.58,14.59,14.52,14.54,714201.0,13.9987,14.0083,13.9411,13.9603,714201.0
2024-07-18 11:40:00,14.54,14.55,14.5,14.5,214519.0,13.9603,13.9699,13.9219,13.9219,214519.0
2024-07-18 11:50:00,14.51,14.51,14.42,14.48,606604.0,13.9315,13.9315,13.8451,13.9027,606604.0
2024-07-18 12:00:00,14.48,14.5,14.45,14.46,573761.0,13.9027,13.9219,13.8739,13.8835,573761.0
2024-07-18 12:10:00,14.46,14.47,14.43,14.45,426967.0,13.8835,13.8931,13.8547,13.8739,426967.0
2024-07-18 12:20:00,14.45,14.45,14.4,14.41,198521.0,13.8739,13.8739,13.8259,13.8355,198521.0
2024-07-18 12:30:00,14.4,14.45,14.4,14.44,318595.0,13.8259,13.8739,13.8259,13.8643,318595.0
2024-07-18 12:40:00,14.44,14.47,14.41,14.47,674937.0,13.8643,13.8931,13.8355,13.8931,674937.0
2024-07-18 12:50:00,14.47,14.49,14.44,14.48,274158.0,13.8931,13.9123,13.8643,13.9027,274158.0
2024-07-18 13:00:00,14.48,14.48,14.44,14.46,307135.0,13.9027,13.9027,13.8643,13.8835,307135.0
2024-07-18 13:10:00,14.46,14.47,14.45,14.46,170554.0,13.8835,13.8931,13.8739,13.8835,170554.0
2024-07-18 13:20:00,14.45,14.46,14.42,14.45,295165.0,13.8739,13.8835,13.8451,13.8739,295165.0
2024-07-18 13:30:00,14.44,14.47,14.42,14.43,306231.0,13.8643,13.8931,13.8451,13.8547,306231.0
2024-07-18 13:40:00,14.44,14.44,14.42,14.43,117368.0,13.8643,13.8643,13.8451,13.8547,117368.0
2024-07-18 13:50:00,14.43,14.43,14.35,14.37,252438.0,13.8547,13.8547,13.7779,13.7971,252438.0
2024-07-18 14:00:00,14.37,14.37,14.32,14.34,289294.0,13.7971,13.7971,13.7491,13.7683,289294.0
2024-07-18 14:10:00,14.33,14.35,14.31,14.33,224739.0,13.7587,13.7779,13.7395,13.7587,224739.0
2024-07-18 14:20:00,14.32,14.34,14.29,14.29,216368.0,13.7491,13.7683,13.7203,13.7203,216368.0
2024-07-18 14:30:00,14.29,14.32,14.27,14.28,237379.0,13.7203,13.7491,13.701,13.7107,237379.0
2024-07-18 14:40:00,14.27,14.3,14.27,14.28,139826.0,13.701,13.7299,13.701,13.7107,139826.0
2024-07-18 14:50:00,14.28,14.31,14.25,14.29,427260.0,13.7107,13.7395,13.6818,13.7203,427260.0
2024-07-18 15:00:00,14.29,14.34,14.29,14.32,283675.0,13.7203,13.7683,13.7203,13.7491,283675.0
2024-07-18 15:10:00,14.32,14.32,14.27,14.29,358707.0,13.7491,13.7491,13.701,13.7203,358707.0
2024-07-18 15:20:00,14.29,14.29,14.25,14.28,265558.0,13.7203,13.7203,13.6818,13.7107,265558.0
2024-07-18 15:30:00,14.28,14.32,14.27,14.31,524869.0,13.7107,13.7491,13.701,13.7395,524869.0
2024-07-18 15:40:00,14.31,14.35,14.3,14.35,427066.0,13.7395,13.7779,13.7299,13.7779,427066.0
2024-07-18 15:50:00,14.35,14.38,14.28,14.31,3061536.0,13.7779,13.8067,13.7107,13.7395,3061536.0
2024-07-19 09:30:00,14.79,14.82,14.49,14.76,3294564.0,14.2003,14.2291,13.9123,14.1715,3294564.0
2024-07-19 09:40:00,14.74,14.87,14.73,14.86,1895593.0,14.1523,14.2771,14.1427,14.2675,1895593.0
2024-07-19 09:50:00,14.86,14.98,14.84,14.98,932116.0,14.2675,14.3827,14.2483,14.3827,932116.0
2024-07-19 10:00:00,14.98,14.99,14.87,14.89,703583.0,14.3827,14.3923,14.2771,14.2963,703583.0
2024-07-19 10:10:00,14.89,14.89,14.73,14.76,1069753.0,14.2963,14.2963,14.1427,14.1715,1069753.0
2024-07-19 10:20:00,14.77,14.78,14.67,14.74,1112923.0,14.1811,14.1907,14.0851,14.1523,1112923.0
2024-07-19 10:30:00,14.74,14.75,14.55,14.69,1966363.0,14.1523,14.1619,13.9699,14.1043,1966363.0
2024-07-19 10:40:00,14.69,14.69,14.6,14.63,1849381.0,14.1043,14.1043,14.0179,14.0467,1849381.0
2024-07-19 10:50:00,14.63,14.65,14.55,14.65,706510.0,14.0467,14.0659,13.9699,14.0659,706510.0
2024-07-19 11:00:00,14.65,14.67,14.57,14.66,609309.0,14.0659,14.0851,13.9891,14.0755,609309.0
2024-07-19 11:10:00,14.66,14.73,14.65,14.68,789868.0,14.0755,14.1427,14.0659,14.0947,789868.0
2024-07-19 11:20:00,14.68,14.7,14.61,14.64,288283.0,14.0947,14.1139,14.0275,14.0563,288283.0
2024-07-19 11:30:00,14.64,14.65,14.61,14.63,231202.0,14.0563,14.0659,14.0275,14.0467,231202.0
2024-07-19 11:40:00,14.62,14.63,14.59,14.62,318997.0,14.0371,14.0467,14.0083,14.0371,318997.0
2024-07-19 11:50:00,14.62,14.64,14.58,14.64,328482.0,14.0371,14.0563,13.9987,14.0563,328482.0
2024-07-19 12:00:00,14.64,14.7,14.63,14.68,275485.0,14.0563,14.1139,14.0467,14.0947,275485.0
2024-07-19 12:10:00,14.68,14.72,14.65,14.71,240264.0,14.0947,14.1331,14.0659,14.1235,240264.0
2024-07-19 12:20:00,14.71,14.72,14.66,14.68,177415.0,14.1235,14.1331,14.0755,14.0947,177415.0
2024-07-19 12:30:00,14.68,14.71,14.66,14.69,336187.0,14.0947,14.1235,14.0755,14.1043,336187.0
2024-07-19 12:40:00,14.69,14.73,14.65,14.67,447087.0,14.1043,14.1427,14.0659,14.0851,447087.0
2024-07-19 12:50:00,14.66,14.69,14.65,14.69,164192.0,14.0755,14.1043,14.0659,14.1043,164192.0
2024-07-19 13:00:00,14.68,14.69,14.64,14.65,157871.0,14.0947,14.1043,14.0563,14.0659,157871.0
2024-07-19 13:10:00,14.65,14.68,14.63,14.67,207432.0,14.0659,14.0947,14.0467,14.0851,207432.0
2024-07-19 13:20:00,14.66,14.73,14.66,14.7,245977.0,14.0755,14.1427,14.0755,14.1139,245977.0
2024-07-19 13:30:00,14.7,14.73,14.69,14.73,194546.0,14.1139,14.1427,14.1043,14.1427,194546.0
2024-07-19 13:40:00,14.73,14.73,14.7,14.73,111363.0,14.1427,14.1427,14.1139,14.1427,111363.0
2024-07-19 13:50:00,14.72,14.79,14.71,14.79,232200.0,14.1331,14.2003,14.1235,14.2003,232200.0
2024-07-19 14:00:00,14.79,14.79,14.72,14.73,204694.0,14.2003,14.2003,14.1331,14.1427,204694.0
2024-07-19 14:10:00,14.72,14.78,14.72,14.75,254652.0,14.1331,14.1907,14.1331,14.1619,254652.0
2024-07-19 14:20:00,14.76,14.77,14.74,14.75,178811.0,14.1715,14.1811,14.1523,14.1619,178811.0
2024-07-19 14:30:00,14.75,14.79,14.72,14.74,294592.0,14.1619,14.2003,14.1331,14.1523,294592.0
2024-07-19 14:40:00,14.74,14.74,14.69,14.71,195532.0,14.1523,14.1523,14.1043,14.1235,195532.0
2024-07-19 14:50:00,14.72,14.74,14.71,14.73,138286.0,14.1331,14.1523,14.1235,14.1427,138286.0
2024-07-19 15:00:00,14.73,14.77,14.72,14.77,276718.0,14.1427,14.1811,14.1331,14.1811,276718.0
2024-07-19 15:10:00,14.77,14.81,14.76,14.81,264806.0,14.1811,14.2195,14.1715,14.2195,264806.0
2024-07-19 15:20:00,14.81,14.82,14.76,14.78,632315.0,14.2195,14.2291,14.1715,14.1907,632315.0
2024-07-19 15:30:00,14.78,14.79,14.75,14.77,619671.0,14.1907,14.2003,14.1619,14.1811,619671.0
2024-07-19 15:40:00,14.76,14.8,14.76,14.79,1209618.0,14.1715,14.2099,14.1715,14.2003,1209618.0
2024-07-19 15:50:00,14.79,14.88,14.79,14.85,2623056.0,14.2003,14.2867,14.2003,14.2579,2623056.0
2024-07-22 09:30:00,14.87,14.93,14.75,14.9,768869.0,14.2771,14.3347,14.1619,14.3059,768869.0
2024-07-22 09:40:00,14.9,14.94,14.81,14.84,477434.0,14.3059,14.3443,14.2195,14.2483,477434.0
2024-07-22 09:50:00,14.84,14.85,14.76,14.76,509827.0,14.2483,14.2579,14.1715,14.1715,509827.0
2024-07-22 10:00:00,14.76,14.8,14.73,14.79,567444.0,14.1715,14.2099,14.1427,14.2003,567444.0
2024-07-22 10:10:00,14.79,14.88,14.78,14.88,569427.0,14.2003,14.2867,14.1907,14.2867,569427.0
2024-07-22 10:20:00,14.88,14.97,14.87,14.96,776477.0,14.2867,14.3731,14.2771,14.3635,776477.0
2024-07-22 10:30:00,14.96,15.03,14.96,15.03,1096827.0,14.3635,14.4307,14.3635,14.4307,1096827.0
2024-07-22 10:40:00,15.02,15.06,14.95,14.96,1158938.0,14.4211,14.4596,14.3539,14.3635,1158938.0
2024-07-22 10:50:00,14.97,15.01,14.96,15.01,360501.0,14.3731,14.4115,14.3635,14.4115,360501.0
2024-07-22 11:00:00,15.0,15.02,14.95,14.99,474086.0,14.4019,14.4211,14.3539,14.3923,474086.0
2024-07-22 11:10:00,14.99,15.05,14.98,15.04,365453.0,14.3923,14.45,14.3827,14.4403,365453.0
2024-07-22 11:20:00,15.04,15.08,15.03,15.06,339585.0,14.4403,14.4788,14.4307,14.4596,339585.0
2024-07-22 11:30:00,15.05,15.06,15.02,15.04,573674.0,14.45,14.4596,14.4211,14.4403,573674.0
2024-07-22 11:40:00,15.04,15.07,15.02,15.06,431326.0,14.4403,14.4692,14.4211,14.4596,431326.0
2024-07-22 11:50:00,15.06,15.07,15.0,15.01,180899.0,14.4596,14.4692,14.4019,14.4115,180899.0
2024-07-22 12:00:00,15.02,15.05,15.01,15.05,383248.0,14.4211,14.45,14.4115,14.45,383248.0
2024-07-22 12:10:00,15.05,15.07,15.02,15.04,381518.0,14.45,14.4692,14.4211,14.4403,381518.0
2024-07-22 12:20:00,15.04,15.05,15.0,15.01,339405.0,14.4403,14.45,14.4019,14.4115,339405.0
2024-07-22 12:30:00,15.01,15.03,14.99,15.01,386359.0,14.4115,14.4307,14.3923,14.4115,386359.0
2024-07-22 12:40:00,15.01,15.02,14.92,14.93,526890.0,14.4115,14.4211,14.3251,14.3347,526890.0
2024-07-22 12:50:00,14.92,14.96,14.92,14.93,473575.0,14.3251,14.3635,14.3251,14.3347,473575.0
2024-07-22 13:00:00,14.94,14.99,14.92,14.96,479335.0,14.3443,14.3923,14.3251,14.3635,479335.0
2024-07-22 13:10:00,14.96,14.96,14.94,14.95,222266.0,14.3635,14.3635,14.3443,14.3539,222266.0
2024-07-22 13:20:00,14.95,14.95,14.9,14.9,287348.0,14.3539,14.3539,14.3059,14.3059,287348.0
2024-07-22 13:30:00,14.9,14.95,14.89,14.93,289963.0,14.3059,14.3539,14.2963,14.3347,289963.0
2024-07-22 13:40:00,14.93,14.94,14.89,14.9,183483.0,14.3347,14.3443,14.2963,14.3059,183483.0
2024-07-22 13:50:00,14.9,14.92,14.89,14.91,183882.0,14.3059,14.3251,14.2963,14.3155,183882.0
2024-07-22 14:00:00,14.9,14.93,14.89,14.91,361687.0,14.3059,14.3347,14.2963,14.3155,361687.0
2024-07-22 14:10:00,14.91,14.91,14.89,14.9,138732.0,14.3155,14.3155,14.2963,14.3059,138732.0
2024-07-22 14:20:00,14.89,14.91,14.89,14.91,160391.0,14.2963,14.3155,14.2963,14.3155,160391.0
2024-07-22 14:30:00,14.9,14.93,14.89,14.93,330751.0,14.3059,14.3347,14.2963,14.3347,330751.0
2024-07-22 14:40:00,14.93,14.95,14.92,14.94,210199.0,14.3347,14.3539,14.3251,14.3443,210199.0
2024-07-22 14:50:00,14.94,14.95,14.92,14.92,164676.0,14.3443,14.3539,14.3251,14.3251,164676.0
2024-07-22 15:00:00,14.92,14.94,14.89,14.92,345448.0,14.3251,14.3443,14.2963,14.3251,345448.0
2024-07-22 15:10:00,14.92,14.93,14.9,14.91,186358.0,14.3251,14.3347,14.3059,14.3155,186358.0
2024-07-22 15:20:00,14.91,14.92,14.88,14.9,316389.0,14.3155,14.3251,14.2867,14.3059,316389.0
2024-07-22 15:30:00,14.9,14.96,14.89,14.96,524536.0,14.3059,14.3635,14.2963,14.3635,524536.0
2024-07-22 15:40:00,14.96,14.97,14.93,14.96,665410.0,14.3635,14.3731,14.3347,14.3635,665410.0
2024-07-22 15:50:00,14.96,15.04,14.96,15.02,2621483.0,14.3635,14.4403,14.3635,14.4211,2621483.0
2024-07-23 09:30:00,14.98,15.04,14.96,15.03,370238.0,14.3827,14.4403,14.3635,14.4307,370238.0
2024-07-23 09:40:00,15.03,15.05,14.96,15.02,362372.0,14.4307,14.45,14.3635,14.4211,362372.0
2024-07-23 09:50:00,15.02,15.05,14.96,15.04,165835.0,14.4211,14.45,14.3635,14.4403,165835.0
2024-07-23 10:00:00,15.04,15.19,15.02,15.14,751020.0,14.4403,14.5844,14.4211,14.5364,751020.0
2024-07-23 10:10:00,15.15,15.2,15.13,15.2,621147.0,14.546,14.594,14.5268,14.594,621147.0
2024-07-23 10:20:00,15.2,15.2,15.16,15.18,355627.0,14.594,14.594,14.5556,14.5748,355627.0
2024-07-23 10:30:00,15.18,15.21,15.15,15.16,539325.0,14.5748,14.6036,14.546,14.5556,539325.0
2024-07-23 10:40:00,15.16,15.17,15.11,15.14,396610.0,14.5556,14.5652,14.5076,14.5364,396610.0
2024-07-23 10:50:00,15.14,15.15,15.11,15.13,305917.0,14.5364,14.546,14.5076,14.5268,305917.0
2024-07-23 11:00:00,15.13,15.17,15.12,15.16,254183.0,14.5268,14.5652,14.5172,14.5556,254183.0
2024-07-23 11:10:00,15.16,15.19,15.15,15.18,237024.0,14.5556,14.5844,14.546,14.5748,237024.0
2024-07-23 11:20:00,15.18,15.19,15.16,15.19,189813.0,14.5748,14.5844,14.5556,14.5844,189813.0
2024-07-23 11:30:00,15.18,15.2,15.16,15.18,178923.0,14.5748,14.594,14.5556,14.5748,178923.0
2024-07-23 11:40:00,15.18,15.2,15.17,15.19,237510.0,14.5748,14.594,14.5652,14.5844,237510.0
2024-07-23 11:50:00,15.18,15.18,15.11,15.15,216947.0,14.5748,14.5748,14.5076,14.546,216947.0
2024-07-23 12:00:00,15.15,15.17,15.13,15.13,127482.0,14.546,14.5652,14.5268,14.5268,127482.0
2024-07-23 12:10:00,15.13,15.14,15.1,15.11,423901.0,14.5268,14.5364,14.498,14.5076,423901.0
2024-07-23 12:20:00,15.12,15.12,15.07,15.08,281151.0,14.5172,14.5172,14.4692,14.4788,281151.0
2024-07-23 12:30:00,15.08,15.08,15.04,15.07,405297.0,14.4788,14.4788,14.4403,14.4692,405297.0
2024-07-23 12:40:00,15.07,15.09,15.06,15.08,170982.0,14.4692,14.4884,14.4596,14.4788,170982.0
2024-07-23 12:50:00,15.08,15.1,15.05,15.08,309850.0,14.4788,14.498,14.45,14.4788,309850.0
2024-07-23 13:00:00,15.07,15.11,15.06,15.11,362024.0,14.4692,14.5076,14.4596,14.5076,362024.0
2024-07-23 13:10:00,15.11,15.12,15.1,15.11,162060.0,14.5076,14.5172,14.498,14.5076,162060.0
2024-07-23 13:20:00,15.11,15.12,15.08,15.1,133871.0,14.5076,14.5172,14.4788,14.498,133871.0
2024-07-23 13:30:00,15.1,15.13,15.09,15.12,205527.0,14.498,14.5268,14.4884,14.5172,205527.0
2024-07-23 13:40:00,15.12,15.13,15.09,15.13,222615.0,14.5172,14.5268,14.4884,14.5268,222615.0
2024-07-23 13:50:00,15.13,15.14,15.11,15.12,156457.0,14.5268,14.5364,14.5076,14.5172,156457.0
2024-07-23 14:00:00,15.13,15.15,15.12,15.14,128046.0,14.5268,14.546,14.5172,14.5364,128046.0
2024-07-23 14:10:00,15.14,15.15,15.13,15.15,127895.0,14.5364,14.546,14.5268,14.546,127895.0
2024-07-23 14:20:00,15.15,15.16,15.13,15.16,277264.0,14.546,14.5556,14.5268,14.5556,277264.0
2024-07-23 14:30:00,15.16,15.17,15.12,15.13,251367.0,14.5556,14.5652,14.5172,14.5268,251367.0
2024-07-23 14:40:00,15.13,15.15,15.12,15.15,127409.0,14.5268,14.546,14.5172,14.546,127409.0
2024-07-23 14:50:00,15.14,15.15,15.12,15.13,197074.0,14.5364,14.546,14.5172,14.5268,197074.0
2024-07-23 15:00:00,15.12,15.13,15.11,15.12,148655.0,14.5172,14.5268,14.5076,14.5172,148655.0
2024-07-23 15:10:00,15.12,15.12,15.1,15.11,222386.0,14.5172,14.5172,14.498,14.5076,222386.0
2024-07-23 15:20:00,15.11,15.14,15.1,15.12,253869.0,14.5076,14.5364,14.498,14.5172,253869.0
2024-07-23 15:30:00,15.13,15.13,15.1,15.11,300572.0,14.5268,14.5268,14.498,14.5076,300572.0
2024-07-23 15:40:00,15.11,15.11,15.09,15.11,348146.0,14.5076,14.5076,14.4884,14.5076,348146.0
2024-07-23 15:50:00,15.11,15.12,15.05,15.07,1340469.0,14.5076,14.5172,14.45,14.4692,1340469.0
2024-07-24 09:30:00,15.07,15.14,15.01,15.13,500633.0,14.4692,14.5364,14.4115,14.5268,500633.0
2024-07-24 09:40:00,15.13,15.15,15.05,15.06,188036.0,14.5268,14.546,14.45,14.4596,188036.0
2024-07-24 09:50:00,15.06,15.07,14.96,14.98,190344.0,14.4596,14.4692,14.3635,14.3827,190344.0
2024-07-24 10:00:00,14.99,15.0,14.91,14.95,465659.0,14.3923,14.4019,14.3155,14.3539,465659.0
2024-07-24 10:10:00,14.94,15.0,14.92,14.98,346197.0,14.3443,14.4019,14.3251,14.3827,346197.0
2024-07-24 10:20:00,14.98,15.04,14.96,15.04,300524.0,14.3827,14.4403,14.3635,14.4403,300524.0
2024-07-24 10:30:00,15.04,15.06,15.03,15.04,319799.0,14.4403,14.4596,14.4307,14.4403,319799.0
2024-07-24 10:40:00,15.04,15.07,15.03,15.06,214619.0,14.4403,14.4692,14.4307,14.4596,214619.0
2024-07-24 10:50:00,15.06,15.12,15.06,15.1,606053.0,14.4596,14.5172,14.4596,14.498,606053.0
2024-07-24 11:00:00,15.1,15.14,15.08,15.11,361966.0,14.498,14.5364,14.4788,14.5076,361966.0
2024-07-24 11:10:00,15.12,15.16,15.1,15.12,288542.0,14.5172,14.5556,14.498,14.5172,288542.0
2024-07-24 11:20:00,15.12,15.13,15.09,15.12,260649.0,14.5172,14.5268,14.4884,14.5172,260649.0
2024-07-24 11:30:00,15.12,15.14,15.1,15.13,238742.0,14.5172,14.5364,14.498,14.5268,238742.0
2024-07-24 11:40:00,15.13,15.16,15.12,15.14,286266.0,14.5268,14.5556,14.5172,14.5364,286266.0
2024-07-24 11:50:00,15.14,15.14,15.1,15.13,276043.0,14.5364,14.5364,14.498,14.5268,276043.0
2024-07-24 12:00:00,15.13,15.16,15.12,15.13,377494.0,14.5268,14.5556,14.5172,14.5268,377494.0
2024-07-24 12:10:00,15.13,15.18,15.13,15.15,296653.0,14.5268,14.5748,14.5268,14.546,296653.0
2024-07-24 12:20:00,15.15,15.18,15.14,15.18,200536.0,14.546,14.5748,14.5364,14.5748,200536.0
2024-07-24 12:30:00,15.18,15.18,15.14,15.16,286340.0,14.5748,14.5748,14.5364,14.5556,286340.0
2024-07-24 12:40:00,15.16,15.17,15.13,15.16,189312.0,14.5556,14.5652,14.5268,14.5556,189312.0
2024-07-24 12:50:00,15.16,15.16,15.13,15.14,136761.0,14.5556,14.5556,14.5268,14.5364,136761.0
2024-07-24 13:00:00,15.14,15.16,15.12,15.13,261017.0,14.5364,14.5556,14.5172,14.5268,261017.0
2024-07-24 13:10:00,15.13,15.13,15.11,15.12,128056.0,14.5268,14.5268,14.5076,14.5172,128056.0
2024-07-24 13:20:00,15.12,15.13,15.07,15.08,264271.0,14.5172,14.5268,14.4692,14.4788,264271.0
2024-07-24 13:30:00,15.07,15.1,15.05,15.08,456882.0,14.4692,14.498,14.45,14.4788,456882.0
2024-07-24 13:40:00,15.08,15.08,15.05,15.06,462114.0,14.4788,14.4788,14.45,14.4596,462114.0
2024-07-24 13:50:00,15.06,15.06,15.02,15.03,280418.0,14.4596,14.4596,14.4211,14.4307,280418.0
2024-07-24 14:00:00,15.03,15.05,15.01,15.04,209873.0,14.4307,14.45,14.4115,14.4403,209873.0
2024-07-24 14:10:00,15.04,15.05,14.99,14.99,201269.0,14.4403,14.45,14.3923,14.3923,201269.0
2024-07-24 14:20:00,15.0,15.01,14.98,15.01,268143.0,14.4019,14.4115,14.3827,14.4115,268143.0
2024-07-24 14:30:00,15.01,15.02,14.98,14.99,183563.0,14.4115,14.4211,14.3827,14.3923,183563.0
2024-07-24 14:40:00,14.99,15.0,14.96,14.96,220797.0,14.3923,14.4019,14.3635,14.3635,220797.0
2024-07-24 14:50:00,14.97,14.97,14.93,14.96,326462.0,14.3731,14.3731,14.3347,14.3635,326462.0
2024-07-24 15:00:00,14.95,14.97,14.92,14.94,460783.0,14.3539,14.3731,14.3251,14.3443,460783.0
2024-07-24 15:10:00,14.94,14.96,14.92,14.92,276550.0,14.3443,14.3635,14.3251,14.3251,276550.0
2024-07-24 15:20:00,14.93,15.0,14.92,14.96,2517937.0,14.3347,14.4019,14.3251,14.3635,2517937.0
2024-07-24 15:30:00,14.96,15.02,14.95,14.99,660669.0,14.3635,14.4211,14.3539,14.3923,660669.0
2024-07-24 15:40:00,14.99,15.04,14.97,15.0,1746039.0,14.3923,14.4403,14.3731,14.4019,1746039.0
2024-07-24 15:50:00,15.0,15.0,14.89,14.93,4265019.0,14.4019,14.4019,14.2963,14.3347,4265019.0
2024-07-25 09:30:00,14.98,15.0,14.87,14.97,522828.0,14.3827,14.4019,14.2771,14.3731,522828.0
2024-07-25 09:40:00,14.97,15.07,14.96,15.07,324206.0,14.3731,14.4692,14.3635,14.4692,324206.0
2024-07-25 09:50:00,15.06,15.16,15.05,15.15,212474.0,14.4596,14.5556,14.45,14.546,212474.0
2024-07-25 10:00:00,15.15,15.15,15.03,15.09,268267.0,14.546,14.546,14.4307,14.4884,268267.0
2024-07-25 10:10:00,15.09,15.11,15.05,15.07,351599.0,14.4884,14.5076,14.45,14.4692,351599.0
2024-07-25 10:20:00,15.07,15.09,15.04,15.06,201687.0,14.4692,14.4884,14.4403,14.4596,201687.0
2024-07-25 10:30:00,15.06,15.08,15.03,15.04,282490.0,14.4596,14.4788,14.4307,14.4403,282490.0
2024-07-25 10:40:00,15.04,15.07,15.03,15.06,351004.0,14.4403,14.4692,14.4307,14.4596,351004.0
2024-07-25 10:50:00,15.06,15.1,15.04,15.1,243686.0,14.4596,14.498,14.4403,14.498,243686.0
2024-07-25 11:00:00,15.1,15.15,15.09,15.12,144316.0,14.498,14.546,14.4884,14.5172,144316.0
2024-07-25 11:10:00,15.12,15.14,15.09,15.11,357176.0,14.5172,14.5364,14.4884,14.5076,357176.0
2024-07-25 11:20:00,15.12,15.14,15.1,15.11,244174.0,14.5172,14.5364,14.498,14.5076,244174.0
2024-07-25 11:30:00,15.11,15.14,15.08,15.14,879741.0,14.5076,14.5364,14.4788,14.5364,879741.0
2024-07-25 11:40:00,15.14,15.18,15.13,15.17,756525.0,14.5364,14.5748,14.5268,14.5652,756525.0
2024-07-25 11:50:00,15.16,15.2,15.15,15.17,473991.0,14.5556,14.594,14.546,14.5652,473991.0
2024-07-25 12:00:00,15.17,15.18,15.13,15.16,419406.0,14.5652,14.5748,14.5268,14.5556,419406.0
2024-07-25 12:10:00,15.15,15.16,15.11,15.14,1034924.0,14.546,14.5556,14.5076,14.5364,1034924.0
2024-07-25 12:20:00,15.14,15.14,15.1,15.14,377030.0,14.5364,14.5364,14.498,14.5364,377030.0
2024-07-25 12:30:00,15.14,15.19,15.11,15.19,345272.0,14.5364,14.5844,14.5076,14.5844,345272.0
2024-07-25 12:40:00,15.19,15.21,15.16,15.18,567683.0,14.5844,14.6036,14.5556,14.5748,567683.0
2024-07-25 12:50:00,15.18,15.19,15.15,15.19,221811.0,14.5748,14.5844,14.546,14.5844,221811.0
2024-07-25 13:00:00,15.19,15.24,15.18,15.24,282660.0,14.5844,14.6324,14.5748,14.6324,282660.0
2024-07-25 13:10:00,15.23,15.25,15.18,15.2,220985.0,14.6228,14.642,14.5748,14.594,220985.0
2024-07-25 13:20:00,15.21,15.21,15.17,15.18,164364.0,14.6036,14.6036,14.5652,14.5748,164364.0
2024-07-25 13:30:00,15.18,15.19,15.13,15.15,675569.0,14.5748,14.5844,14.5268,14.546,675569.0
2024-07-25 13:40:00,15.15,15.18,15.14,15.15,337426.0,14.546,14.5748,14.5364,14.546,337426.0
2024-07-25 13:50:00,15.15,15.17,15.12,15.15,333256.0,14.546,14.5652,14.5172,14.546,333256.0
2024-07-25 14:00:00,15.15,15.15,15.09,15.1,243780.0,14.546,14.546,14.4884,14.498,243780.0
2024-07-25 14:10:00,15.1,15.11,15.08,15.11,590401.0,14.498,14.5076,14.4788,14.5076,590401.0
2024-07-25 14:20:00,15.11,15.14,15.1,15.12,244557.0,14.5076,14.5364,14.498,14.5172,244557.0
2024-07-25 14:30:00,15.12,15.17,15.11,15.15,367707.0,14.5172,14.5652,14.5076,14.546,367707.0
2024-07-25 14:40:00,15.15,15.15,15.08,15.08,119870.0,14.546,14.546,14.4788,14.4788,119870.0
2024-07-25 14:50:00,15.09,15.14,15.08,15.12,139271.0,14.4884,14.5364,14.4788,14.5172,139271.0
2024-07-25 15:00:00,15.12,15.13,15.11,15.13,117165.0,14.5172,14.5268,14.5076,14.5268,117165.0
2024-07-25 15:10:00,15.13,15.16,15.12,15.15,260672.0,14.5268,14.5556,14.5172,14.546,260672.0
2024-07-25 15:20:00,15.15,15.17,15.14,15.16,164209.0,14.546,14.5652,14.5364,14.5556,164209.0
2024-07-25 15:30:00,15.16,15.16,15.11,15.12,259459.0,14.5556,14.5556,14.5076,14.5172,259459.0
2024-07-25 15:40:00,15.12,15.14,15.09,15.12,355807.0,14.5172,14.5364,14.4884,14.5172,355807.0
2024-07-25 15:50:00,15.12,15.13,15.04,15.05,1715561.0,14.5172,14.5268,14.4403,14.45,1715561.0
2024-07-26 09:30:00,14.96,15.12,14.96,15.03,1094137.0,14.3635,14.5172,14.3635,14.4307,1094137.0
2024-07-26 09:40:00,15.03,15.05,14.98,15.03,455904.0,14.4307,14.45,14.3827,14.4307,455904.0
2024-07-26 09:50:00,15.02,15.09,14.99,15.04,614263.0,14.4211,14.4884,14.3923,14.4403,614263.0
2024-07-26 10:00:00,15.04,15.11,15.0,15.07,361449.0,14.4403,14.5076,14.4019,14.4692,361449.0
2024-07-26 10:10:00,15.06,15.12,15.06,15.1,234927.0,14.4596,14.5172,14.4596,14.498,234927.0
2024-07-26 10:20:00,15.1,15.15,15.09,15.13,185384.0,14.498,14.546,14.4884,14.5268,185384.0
2024-07-26 10:30:00,15.13,15.13,15.03,15.07,310847.0,14.5268,14.5268,14.4307,14.4692,310847.0
2024-07-26 10:40:00,15.07,15.17,15.07,15.14,607600.0,14.4692,14.5652,14.4692,14.5364,607600.0
2024-07-26 10:50:00,15.13,15.14,15.08,15.11,390142.0,14.5268,14.5364,14.4788,14.5076,390142.0
2024-07-26 11:00:00,15.11,15.12,15.07,15.09,415497.0,14.5076,14.5172,14.4692,14.4884,415497.0
2024-07-26 11:10:00,15.09,15.12,15.07,15.08,385625.0,14.4884,14.5172,14.4692,14.4788,385625.0
2024-07-26 11:20:00,15.08,15.11,15.06,15.09,864154.0,14.4788,14.5076,14.4596,14.4884,864154.0
2024-07-26 11:30:00,15.09,15.12,15.08,15.12,424351.0,14.4884,14.5172,14.4788,14.5172,424351.0
2024-07-26 11:40:00,15.12,15.12,15.07,15.09,225507.0,14.5172,14.5172,14.4692,14.4884,225507.0
2024-07-26 11:50:00,15.09,15.16,15.08,15.16,193171.0,14.4884,14.5556,14.4788,14.5556,193171.0
2024-07-26 12:00:00,15.16,15.18,15.14,15.18,276896.0,14.5556,14.5748,14.5364,14.5748,276896.0
2024-07-26 12:10:00,15.18,15.18,15.13,15.16,263454.0,14.5748,14.5748,14.5268,14.5556,263454.0
2024-07-26 12:20:00,15.16,15.17,15.12,15.16,184669.0,14.5556,14.5652,14.5172,14.5556,184669.0
2024-07-26 12:30:00,15.16,15.16,15.1,15.13,202012.0,14.5556,14.5556,14.498,14.5268,202012.0
2024-07-26 12:40:00,15.13,15.15,15.12,15.13,159661.0,14.5268,14.546,14.5172,14.5268,159661.0
2024-07-26 12:50:00,15.12,15.15,15.1,15.14,183029.0,14.5172,14.546,14.498,14.5364,183029.0
2024-07-26 13:00:00,15.14,15.15,15.11,15.11,149650.0,14.5364,14.546,14.5076,14.5076,149650.0
2024-07-26 13:10:00,15.11,15.13,15.08,15.09,160437.0,14.5076,14.5268,14.4788,14.4884,160437.0
2024-07-26 13:20:00,15.09,15.13,15.08,15.13,185786.0,14.4884,14.5268,14.4788,14.5268,185786.0
2024-07-26 13:30:00,15.12,15.13,15.06,15.08,265723.0,14.5172,14.5268,14.4596,14.4788,265723.0
2024-07-26 13:40:00,15.08,15.1,15.06,15.08,184678.0,14.4788,14.498,14.4596,14.4788,184678.0
2024-07-26 13:50:00,15.07,15.12,15.07,15.1,213461.0,14.4692,14.5172,14.4692,14.498,213461.0
2024-07-26 14:00:00,15.11,15.12,15.09,15.09,128948.0,14.5076,14.5172,14.4884,14.4884,128948.0
2024-07-26 14:10:00,15.1,15.13,15.09,15.11,179313.0,14.498,14.5268,14.4884,14.5076,179313.0
2024-07-26 14:20:00,15.12,15.14,15.11,15.12,130361.0,14.5172,14.5364,14.5076,14.5172,130361.0
2024-07-26 14:30:00,15.11,15.14,15.1,15.13,181595.0,14.5076,14.5364,14.498,14.5268,181595.0
2024-07-26 14:40:00,15.13,15.13,15.08,15.12,255023.0,14.5268,14.5268,14.4788,14.5172,255023.0
2024-07-26 14:50:00,15.12,15.14,15.09,15.13,741526.0,14.5172,14.5364,14.4884,14.5268,741526.0
2024-07-26 15:00:00,15.12,15.12,15.08,15.11,251149.0,14.5172,14.5172,14.4788,14.5076,251149.0
2024-07-26 15:10:00,15.1,15.13,15.1,15.12,202878.0,14.498,14.5268,14.498,14.5172,202878.0
2024-07-26 15:20:00,15.11,15.15,15.11,15.14,203019.0,14.5076,14.546,14.5076,14.5364,203019.0
2024-07-26 15:30:00,15.13,15.13,15.07,15.1,462320.0,14.5268,14.5268,14.4692,14.498,462320.0
2024-07-26 15:40:00,15.1,15.14,15.1,15.13,322820.0,14.498,14.5364,14.498,14.5268,322820.0
2024-07-26 15:50:00,15.14,15.16,15.09,15.13,1874377.0,14.5364,14.5556,14.4884,14.5268,1874377.0
2024-07-29 09:30:00,15.15,15.19,14.98,15.02,432237.0,14.546,14.5844,14.3827,14.4211,432237.0
2024-07-29 09:40:00,15.02,15.12,15.01,15.06,344600.0,14.4211,14.5172,14.4115,14.4596,344600.0
2024-07-29 09:50:00,15.06,15.08,15.02,15.07,227428.0,14.4596,14.4788,14.4211,14.4692,227428.0
2024-07-29 10:00:00,15.07,15.12,15.06,15.1,314118.0,14.4692,14.5172,14.4596,14.498,314118.0
2024-07-29 10:10:00,15.09,15.11,15.05,15.06,265482.0,14.4884,14.5076,14.45,14.4596,265482.0
2024-07-29 10:20:00,15.06,15.1,15.02,15.03,272671.0,14.4596,14.498,14.4211,14.4307,272671.0
2024-07-29 10:30:00,15.03,15.06,14.99,15.06,385258.0,14.4307,14.4596,14.3923,14.4596,385258.0
2024-07-29 10:40:00,15.05,15.06,14.99,15.01,760944.0,14.45,14.4596,14.3923,14.4115,760944.0
2024-07-29 10:50:00,15.01,15.03,15.0,15.01,577849.0,14.4115,14.4307,14.4019,14.4115,577849.0
2024-07-29 11:00:00,15.01,15.07,15.0,15.07,219357.0,14.4115,14.4692,14.4019,14.4692,219357.0
2024-07-29 11:10:00,15.07,15.09,15.05,15.05,190895.0,14.4692,14.4884,14.45,14.45,190895.0
2024-07-29 11:20:00,15.06,15.11,15.05,15.09,198791.0,14.4596,14.5076,14.45,14.4884,198791.0
2024-07-29 11:30:00,15.09,15.09,15.03,15.08,222606.0,14.4884,14.4884,14.4307,14.4788,222606.0
2024-07-29 11:40:00,15.08,15.09,15.06,15.09,329846.0,14.4788,14.4884,14.4596,14.4884,329846.0
2024-07-29 11:50:00,15.09,15.11,15.08,15.11,270414.0,14.4884,14.5076,14.4788,14.5076,270414.0
2024-07-29 12:00:00,15.11,15.11,15.06,15.08,225227.0,14.5076,14.5076,14.4596,14.4788,225227.0
2024-07-29 12:10:00,15.07,15.09,15.03,15.04,302326.0,14.4692,14.4884,14.4307,14.4403,302326.0
2024-07-29 12:20:00,15.04,15.04,14.99,15.01,378224.0,14.4403,14.4403,14.3923,14.4115,378224.0
2024-07-29 12:30:00,15.01,15.02,14.97,14.99,222158.0,14.4115,14.4211,14.3731,14.3923,222158.0
2024-07-29 12:40:00,14.99,15.03,14.98,15.03,212634.0,14.3923,14.4307,14.3827,14.4307,212634.0
2024-07-29 12:50:00,15.03,15.04,15.01,15.02,178753.0,14.4307,14.4403,14.4115,14.4211,178753.0
2024-07-29 13:00:00,15.02,15.03,15.0,15.02,170315.0,14.4211,14.4307,14.4019,14.4211,170315.0
2024-07-29 13:10:00,15.02,15.04,15.0,15.01,235904.0,14.4211,14.4403,14.4019,14.4115,235904.0
2024-07-29 13:20:00,15.01,15.04,14.99,15.02,540036.0,14.4115,14.4403,14.3923,14.4211,540036.0
2024-07-29 13:30:00,15.03,15.04,15.01,15.03,313387.0,14.4307,14.4403,14.4115,14.4307,313387.0
2024-07-29 13:40:00,15.04,15.09,15.03,15.08,281182.0,14.4403,14.4884,14.4307,14.4788,281182.0
2024-07-29 13:50:00,15.08,15.1,15.07,15.1,411333.0,14.4788,14.498,14.4692,14.498,411333.0
2024-07-29 14:00:00,15.09,15.13,15.07,15.11,220485.0,14.4884,14.5268,14.4692,14.5076,220485.0
2024-07-29 14:10:00,15.11,15.11,15.08,15.09,225842.0,14.5076,14.5076,14.4788,14.4884,225842.0
2024-07-29 14:20:00,15.09,15.1,15.07,15.08,216842.0,14.4884,14.498,14.4692,14.4788,216842.0
2024-07-29 14:30:00,15.08,15.09,15.06,15.06,147175.0,14.4788,14.4884,14.4596,14.4596,147175.0
2024-07-29 14:40:00,15.07,15.09,15.06,15.08,143029.0,14.4692,14.4884,14.4596,14.4788,143029.0
2024-07-29 14:50:00,15.08,15.09,15.06,15.09,114306.0,14.4788,14.4884,14.4596,14.4884,114306.0
2024-07-29 15:00:00,15.09,15.09,15.06,15.08,146521.0,14.4884,14.4884,14.4596,14.4788,146521.0
2024-07-29 15:10:00,15.08,15.09,15.05,15.07,168792.0,14.4788,14.4884,14.45,14.4692,168792.0
2024-07-29 15:20:00,15.07,15.07,15.05,15.07,122095.0,14.4692,14.4692,14.45,14.4692,122095.0
2024-07-29 15:30:00,15.06,15.07,15.04,15.06,416040.0,14.4596,14.4692,14.4403,14.4596,416040.0
2024-07-29 15:40:00,15.06,15.06,15.04,15.06,234476.0,14.4596,14.4596,14.4403,14.4596,234476.0
2024-07-29 15:50:00,15.05,15.06,15.01,15.02,1008522.0,14.45,14.4596,14.4115,14.4211,1008522.0
2024-07-30 09:30:00,15.06,15.18,15.05,15.17,416174.0,14.4596,14.5748,14.45,14.5652,416174.0
2024-07-30 09:40:00,15.17,15.19,15.12,15.17,225779.0,14.5652,14.5844,14.5172,14.5652,225779.0
2024-07-30 09:50:00,15.17,15.21,15.14,15.16,321114.0,14.5652,14.6036,14.5364,14.5556,321114.0
2024-07-30 10:00:00,15.16,15.16,15.08,15.11,231395.0,14.5556,14.5556,14.4788,14.5076,231395.0
2024-07-30 10:10:00,15.11,15.13,15.04,15.05,227946.0,14.5076,14.5268,14.4403,14.45,227946.0
2024-07-30 10:20:00,15.04,15.13,15.04,15.12,443849.0,14.4403,14.5268,14.4403,14.5172,443849.0
2024-07-30 10:30:00,15.12,15.16,15.1,15.15,450987.0,14.5172,14.5556,14.498,14.546,450987.0
2024-07-30 10:40:00,15.15,15.15,15.13,15.14,126252.0,14.546,14.546,14.5268,14.5364,126252.0
2024-07-30 10:50:00,15.14,15.18,15.13,15.14,284213.0,14.5364,14.5748,14.5268,14.5364,284213.0
2024-07-30 11:00:00,15.13,15.15,15.11,15.13,206988.0,14.5268,14.546,14.5076,14.5268,206988.0
2024-07-30 11:10:00,15.13,15.2,15.12,15.18,396566.0,14.5268,14.594,14.5172,14.5748,396566.0
2024-07-30 11:20:00,15.19,15.19,15.14,15.14,247717.0,14.5844,14.5844,14.5364,14.5364,247717.0
2024-07-30 11:30:00,15.14,15.19,15.13,15.19,279032.0,14.5364,14.5844,14.5268,14.5844,279032.0
2024-07-30 11:40:00,15.19,15.2,15.17,15.19,207672.0,14.5844,14.594,14.5652,14.5844,207672.0
2024-07-30 11:50:00,15.19,15.19,15.16,15.19,149313.0,14.5844,14.5844,14.5556,14.5844,149313.0
2024-07-30 12:00:00,15.19,15.2,15.13,15.14,223621.0,14.5844,14.594,14.5268,14.5364,223621.0
2024-07-30 12:10:00,15.15,15.15,15.12,15.14,241429.0,14.546,14.546,14.5172,14.5364,241429.0
2024-07-30 12:20:00,15.14,15.16,15.12,15.16,269364.0,14.5364,14.5556,14.5172,14.5556,269364.0
2024-07-30 12:30:00,15.16,15.17,15.14,15.15,202059.0,14.5556,14.5652,14.5364,14.546,202059.0
2024-07-30 12:40:00,15.16,15.17,15.14,15.15,192574.0,14.5556,14.5652,14.5364,14.546,192574.0
2024-07-30 12:50:00,15.15,15.16,15.13,15.14,164134.0,14.546,14.5556,14.5268,14.5364,164134.0
2024-07-30 13:00:00,15.13,15.14,15.07,15.13,364775.0,14.5268,14.5364,14.4692,14.5268,364775.0
2024-07-30 13:10:00,15.13,15.13,15.11,15.12,170368.0,14.5268,14.5268,14.5076,14.5172,170368.0
2024-07-30 13:20:00,15.12,15.14,15.09,15.11,171843.0,14.5172,14.5364,14.4884,14.5076,171843.0
2024-07-30 13:30:00,15.11,15.16,15.1,15.15,258259.0,14.5076,14.5556,14.498,14.546,258259.0
2024-07-30 13:40:00,15.14,15.15,15.1,15.11,185341.0,14.5364,14.546,14.498,14.5076,185341.0
2024-07-30 13:50:00,15.11,15.13,15.1,15.13,482454.0,14.5076,14.5268,14.498,14.5268,482454.0
2024-07-30 14:00:00,15.13,15.16,15.12,15.16,231962.0,14.5268,14.5556,14.5172,14.5556,231962.0
2024-07-30 14:10:00,15.16,15.16,15.13,15.14,170927.0,14.5556,14.5556,14.5268,14.5364,170927.0
2024-07-30 14:20:00,15.13,15.14,15.11,15.12,316150.0,14.5268,14.5364,14.5076,14.5172,316150.0
2024-07-30 14:30:00,15.12,15.12,15.09,15.12,248471.0,14.5172,14.5172,14.4884,14.5172,248471.0
2024-07-30 14:40:00,15.12,15.13,15.07,15.08,353865.0,14.5172,14.5268,14.4692,14.4788,353865.0
2024-07-30 14:50:00,15.08,15.1,15.08,15.1,140710.0,14.4788,14.498,14.4788,14.498,140710.0
2024-07-30 15:00:00,15.1,15.11,15.09,15.09,218381.0,14.498,14.5076,14.4884,14.4884,218381.0
2024-07-30 15:10:00,15.1,15.11,15.08,15.1,898509.0,14.498,14.5076,14.4788,14.498,898509.0
2024-07-30 15:20:00,15.1,15.12,15.09,15.11,240177.0,14.498,14.5172,14.4884,14.5076,240177.0
2024-07-30 15:30:00,15.11,15.13,15.09,15.12,329301.0,14.5076,14.5268,14.4884,14.5172,329301.0
2024-07-30 15:40:00,15.13,15.14,15.1,15.14,349731.0,14.5268,14.5364,14.498,14.5364,349731.0
2024-07-30 15:50:00,15.14,15.15,15.11,15.15,1352672.0,14.5364,14.546,14.5076,14.546,1352672.0
2024-07-31 09:30:00,15.17,15.17,15.07,15.09,463724.0,14.5652,14.5652,14.4692,14.4884,463724.0
2024-07-31 09:40:00,15.09,15.11,15.04,15.1,196489.0,14.4884,14.5076,14.4403,14.498,196489.0
2024-07-31 09:50:00,15.11,15.12,15.05,15.07,111355.0,14.5076,14.5172,14.45,14.4692,111355.0
2024-07-31 10:00:00,15.07,15.1,15.02,15.06,555539.0,14.4692,14.498,14.4211,14.4596,555539.0
2024-07-31 10:10:00,15.06,15.11,15.05,15.07,328737.0,14.4596,14.5076,14.45,14.4692,328737.0
2024-07-31 10:20:00,15.06,15.09,15.05,15.09,199305.0,14.4596,14.4884,14.45,14.4884,199305.0
2024-07-31 10:30:00,15.08,15.1,15.05,15.07,342176.0,14.4788,14.498,14.45,14.4692,342176.0
2024-07-31 10:40:00,15.08,15.1,15.06,15.08,301174.0,14.4788,14.498,14.4596,14.4788,301174.0
2024-07-31 10:50:00,15.08,15.11,15.07,15.11,204360.0,14.4788,14.5076,14.4692,14.5076,204360.0
2024-07-31 11:00:00,15.11,15.13,15.09,15.1,323451.0,14.5076,14.5268,14.4884,14.498,323451.0
2024-07-31 11:10:00,15.1,15.11,15.07,15.1,344192.0,14.498,14.5076,14.4692,14.498,344192.0
2024-07-31 11:20:00,15.1,15.14,15.1,15.11,235795.0,14.498,14.5364,14.498,14.5076,235795.0
2024-07-31 11:30:00,15.11,15.17,15.09,15.17,481813.0,14.5076,14.5652,14.4884,14.5652,481813.0
2024-07-31 11:40:00,15.17,15.17,15.13,15.13,264071.0,14.5652,14.5652,14.5268,14.5268,264071.0
2024-07-31 11:50:00,15.13,15.15,15.11,15.14,476528.0,14.5268,14.546,14.5076,14.5364,476528.0
2024-07-31 12:00:00,15.15,15.16,15.12,15.12,157540.0,14.546,14.5556,14.5172,14.5172,157540.0
2024-07-31 12:10:00,15.13,15.15,15.12,15.14,190568.0,14.5268,14.546,14.5172,14.5364,190568.0
2024-07-31 12:20:00,15.14,15.17,15.13,15.16,251527.0,14.5364,14.5652,14.5268,14.5556,251527.0
2024-07-31 12:30:00,15.16,15.17,15.14,15.17,385678.0,14.5556,14.5652,14.5364,14.5652,385678.0
2024-07-31 12:40:00,15.16,15.17,15.14,15.15,163023.0,14.5556,14.5652,14.5364,14.546,163023.0
2024-07-31 12:50:00,15.16,15.17,15.12,15.14,253972.0,14.5556,14.5652,14.5172,14.5364,253972.0
2024-07-31 13:00:00,15.13,15.16,15.12,15.14,187822.0,14.5268,14.5556,14.5172,14.5364,187822.0
2024-07-31 13:10:00,15.15,15.15,15.11,15.11,146302.0,14.546,14.546,14.5076,14.5076,146302.0
2024-07-31 13:20:00,15.11,15.12,15.07,15.09,341702.0,14.5076,14.5172,14.4692,14.4884,341702.0
2024-07-31 13:30:00,15.1,15.12,15.06,15.09,291474.0,14.498,14.5172,14.4596,14.4884,291474.0
2024-07-31 13:40:00,15.09,15.12,15.08,15.12,159078.0,14.4884,14.5172,14.4788,14.5172,159078.0
2024-07-31 13:50:00,15.12,15.13,15.1,15.11,229992.0,14.5172,14.5268,14.498,14.5076,229992.0
2024-07-31 14:00:00,15.12,15.12,15.07,15.12,193286.0,14.5172,14.5172,14.4692,14.5172,193286.0
2024-07-31 14:10:00,15.12,15.14,15.11,15.14,154032.0,14.5172,14.5364,14.5076,14.5364,154032.0
2024-07-31 14:20:00,15.14,15.15,15.12,15.13,138376.0,14.5364,14.546,14.5172,14.5268,138376.0
2024-07-31 14:30:00,15.13,15.15,15.1,15.13,277199.0,14.5268,14.546,14.498,14.5268,277199.0
2024-07-31 14:40:00,15.13,15.2,15.12,15.19,454805.0,14.5268,14.594,14.5172,14.5844,454805.0
2024-07-31 14:50:00,15.19,15.21,15.16,15.18,342728.0,14.5844,14.6036,14.5556,14.5748,342728.0
2024-07-31 15:00:00,15.19,15.2,15.15,15.16,540961.0,14.5844,14.594,14.546,14.5556,540961.0
2024-07-31 15:10:00,15.15,15.19,15.11,15.11,473102.0,14.546,14.5844,14.5076,14.5076,473102.0
2024-07-31 15:20:00,15.1,15.14,15.05,15.07,292745.0,14.498,14.5364,14.45,14.4692,292745.0
2024-07-31 15:30:00,15.06,15.07,14.99,15.0,468550.0,14.4596,14.4692,14.3923,14.4019,468550.0
2024-07-31 15:40:00,15.0,15.05,14.99,15.04,446385.0,14.4019,14.45,14.3923,14.4403,446385.0
2024-07-31 15:50:00,15.04,15.07,14.94,14.95,1738626.0,14.4403,14.4692,14.3443,14.3539,1738626.0
2024-08-01 09:30:00,14.96,14.98,14.86,14.89,325926.0,14.3635,14.3827,14.2675,14.2963,325926.0
2024-08-01 09:40:00,14.9,14.92,14.8,14.81,242032.0,14.3059,14.3251,14.2099,14.2195,242032.0
2024-08-01 09:50:00,14.81,14.82,14.69,14.7,228465.0,14.2195,14.2291,14.1043,14.1139,228465.0
2024-08-01 10:00:00,14.7,14.76,14.68,14.68,260584.0,14.1139,14.1715,14.0947,14.0947,260584.0
2024-08-01 10:10:00,14.68,14.7,14.66,14.67,212778.0,14.0947,14.1139,14.0755,14.0851,212778.0
2024-08-01 10:20:00,14.67,14.69,14.61,14.62,226806.0,14.0851,14.1043,14.0275,14.0371,226806.0
2024-08-01 10:30:00,14.62,14.63,14.59,14.61,269306.0,14.0371,14.0467,14.0083,14.0275,269306.0
2024-08-01 10:40:00,14.61,14.61,14.52,14.53,316805.0,14.0275,14.0275,13.9411,13.9507,316805.0
2024-08-01 10:50:00,14.53,14.55,14.49,14.5,194602.0,13.9507,13.9699,13.9123,13.9219,194602.0
2024-08-01 11:00:00,14.49,14.51,14.45,14.46,185612.0,13.9123,13.9315,13.8739,13.8835,185612.0
2024-08-01 11:10:00,14.46,14.47,14.41,14.46,281732.0,13.8835,13.8931,13.8355,13.8835,281732.0
2024-08-01 11:20:00,14.46,14.47,14.42,14.44,229447.0,13.8835,13.8931,13.8451,13.8643,229447.0
2024-08-01 11:30:00,14.44,14.47,14.42,14.45,387057.0,13.8643,13.8931,13.8451,13.8739,387057.0
2024-08-01 11:40:00,14.44,14.5,14.44,14.48,307316.0,13.8643,13.9219,13.8643,13.9027,307316.0
2024-08-01 11:50:00,14.47,14.55,14.46,14.54,318356.0,13.8931,13.9699,13.8835,13.9603,318356.0
2024-08-01 12:00:00,14.54,14.57,14.5,14.54,322427.0,13.9603,13.9891,13.9219,13.9603,322427.0
2024-08-01 12:10:00,14.54,14.55,14.47,14.51,299520.0,13.9603,13.9699,13.8931,13.9315,299520.0
2024-08-01 12:20:00,14.52,14.53,14.48,14.5,179520.0,13.9411,13.9507,13.9027,13.9219,179520.0
2024-08-01 12:30:00,14.5,14.5,14.45,14.46,199768.0,13.9219,13.9219,13.8739,13.8835,199768.0
2024-08-01 12:40:00,14.45,14.46,14.4,14.4,216972.0,13.8739,13.8835,13.8259,13.8259,216972.0
2024-08-01 12:50:00,14.4,14.47,14.38,14.45,253666.0,13.8259,13.8931,13.8067,13.8739,253666.0
2024-08-01 13:00:00,14.45,14.46,14.42,14.44,195890.0,13.8739,13.8835,13.8451,13.8643,195890.0
2024-08-01 13:10:00,14.44,14.46,14.42,14.42,204675.0,13.8643,13.8835,13.8451,13.8451,204675.0
2024-08-01 13:20:00,14.42,14.44,14.41,14.43,205732.0,13.8451,13.8643,13.8355,13.8547,205732.0
2024-08-01 13:30:00,14.43,14.43,14.41,14.43,174193.0,13.8547,13.8547,13.8355,13.8547,174193.0
2024-08-01 13:40:00,14.43,14.43,14.41,14.42,141370.0,13.8547,13.8547,13.8355,13.8451,141370.0
2024-08-01 13:50:00,14.42,14.46,14.41,14.45,141583.0,13.8451,13.8835,13.8355,13.8739,141583.0
2024-08-01 14:00:00,14.45,14.46,14.4,14.42,270848.0,13.8739,13.8835,13.8259,13.8451,270848.0
2024-08-01 14:10:00,14.41,14.42,14.39,14.41,226722.0,13.8355,13.8451,13.8163,13.8355,226722.0
2024-08-01 14:20:00,14.41,14.43,14.39,14.42,242746.0,13.8355,13.8547,13.8163,13.8451,242746.0
2024-08-01 14:30:00,14.41,14.43,14.4,14.41,122394.0,13.8355,13.8547,13.8259,13.8355,122394.0
2024-08-01 14:40:00,14.41,14.42,14.37,14.39,135527.0,13.8355,13.8451,13.7971,13.8163,135527.0
2024-08-01 14:50:00,14.38,14.39,14.36,14.37,114265.0,13.8067,13.8163,13.7875,13.7971,114265.0
2024-08-01 15:00:00,14.38,14.38,14.34,14.35,149777.0,13.8067,13.8067,13.7683,13.7779,149777.0
2024-08-01 15:10:00,14.36,14.38,14.35,14.36,160013.0,13.7875,13.8067,13.7779,13.7875,160013.0
2024-08-01 15:20:00,14.37,14.38,14.35,14.36,210197.0,13.7971,13.8067,13.7779,13.7875,210197.0
2024-08-01 15:30:00,14.36,14.4,14.35,14.37,390650.0,13.7875,13.8259,13.7779,13.7971,390650.0
2024-08-01 15:40:00,14.37,14.38,14.34,14.38,346899.0,13.7971,13.8067,13.7683,13.8067,346899.0
2024-08-01 15:50:00,14.37,14.39,14.32,14.36,1645629.0,13.7971,13.8163,13.7491,13.7875,1645629.0
2024-08-02 09:30:00,14.12,14.13,13.76,13.83,729266.0,13.557,13.5666,13.2114,13.2786,729266.0
2024-08-02 09:40:00,13.83,13.88,13.76,13.87,406234.0,13.2786,13.3266,13.2114,13.317,406234.0
2024-08-02 09:50:00,13.86,13.94,13.8,13.8,412008.0,13.3074,13.3842,13.2498,13.2498,412008.0
2024-08-02 10:00:00,13.81,13.87,13.77,13.84,597394.0,13.2594,13.317,13.221,13.2882,597394.0
2024-08-02 10:10:00,13.84,13.86,13.71,13.71,470738.0,13.2882,13.3074,13.1634,13.1634,470738.0
2024-08-02 10:20:00,13.71,13.72,13.64,13.65,560206.0,13.1634,13.173,13.0962,13.1058,560206.0
2024-08-02 10:30:00,13.65,13.75,13.64,13.74,535370.0,13.1058,13.2018,13.0962,13.1922,535370.0
2024-08-02 10:40:00,13.74,13.76,13.71,13.73,380978.0,13.1922,13.2114,13.1634,13.1826,380978.0
2024-08-02 10:50:00,13.73,13.75,13.65,13.68,291176.0,13.1826,13.2018,13.1058,13.1346,291176.0
2024-08-02 11:00:00,13.68,13.68,13.61,13.64,472264.0,13.1346,13.1346,13.0674,13.0962,472264.0
2024-08-02 11:10:00,13.63,13.65,13.61,13.61,344365.0,13.0866,13.1058,13.0674,13.0674,344365.0
2024-08-02 11:20:00,13.62,13.62,13.54,13.58,356457.0,13.077,13.077,13.0002,13.0386,356457.0
2024-08-02 11:30:00,13.58,13.65,13.58,13.62,348106.0,13.0386,13.1058,13.0386,13.077,348106.0
2024-08-02 11:40:00,13.63,13.68,13.62,13.68,353955.0,13.0866,13.1346,13.077,13.1346,353955.0
2024-08-02 11:50:00,13.68,13.7,13.65,13.69,303543.0,13.1346,13.1538,13.1058,13.1442,303543.0
2024-08-02 12:00:00,13.69,13.77,13.67,13.76,603804.0,13.1442,13.221,13.125,13.2114,603804.0
2024-08-02 12:10:00,13.76,13.8,13.73,13.79,228212.0,13.2114,13.2498,13.1826,13.2402,228212.0
2024-08-02 12:20:00,13.79,13.81,13.76,13.81,416349.0,13.2402,13.2594,13.2114,13.2594,416349.0
2024-08-02 12:30:00,13.81,13.82,13.78,13.81,272141.0,13.2594,13.269,13.2306,13.2594,272141.0
2024-08-02 12:40:00,13.81,13.81,13.78,13.8,171183.0,13.2594,13.2594,13.2306,13.2498,171183.0
2024-08-02 12:50:00,13.79,13.82,13.76,13.79,557489.0,13.2402,13.269,13.2114,13.2402,557489.0
2024-08-02 13:00:00,13.8,13.8,13.72,13.73,272160.0,13.2498,13.2498,13.173,13.1826,272160.0
2024-08-02 13:10:00,13.73,13.73,13.7,13.72,265967.0,13.1826,13.1826,13.1538,13.173,265967.0
2024-08-02 13:20:00,13.71,13.74,13.68,13.72,235952.0,13.1634,13.1922,13.1346,13.173,235952.0
2024-08-02 13:30:00,13.72,13.75,13.71,13.73,208306.0,13.173,13.2018,13.1634,13.1826,208306.0
2024-08-02 13:40:00,13.73,13.75,13.7,13.71,326937.0,13.1826,13.2018,13.1538,13.1634,326937.0
2024-08-02 13:50:00,13.71,13.72,13.67,13.68,249646.0,13.1634,13.173,13.125,13.1346,249646.0
2024-08-02 14:00:00,13.68,13.68,13.64,13.65,217058.0,13.1346,13.1346,13.0962,13.1058,217058.0
2024-08-02 14:10:00,13.65,13.66,13.64,13.66,198951.0,13.1058,13.1154,13.0962,13.1154,198951.0
2024-08-02 14:20:00,13.65,13.71,13.65,13.71,138329.0,13.1058,13.1634,13.1058,13.1634,138329.0
2024-08-02 14:30:00,13.71,13.71,13.67,13.69,80080.0,13.1634,13.1634,13.125,13.1442,80080.0
2024-08-02 14:40:00,13.7,13.73,13.69,13.71,146517.0,13.1538,13.1826,13.1442,13.1634,146517.0
2024-08-02 14:50:00,13.72,13.73,13.7,13.7,144972.0,13.173,13.1826,13.1538,13.1538,144972.0
2024-08-02 15:00:00,13.71,13.71,13.69,13.7,131251.0,13.1634,13.1634,13.1442,13.1538,131251.0
2024-08-02 15:10:00,13.69,13.7,13.67,13.7,331541.0,13.1442,13.1538,13.125,13.1538,331541.0
2024-08-02 15:20:00,13.7,13.72,13.67,13.71,494945.0,13.1538,13.173,13.125,13.1634,494945.0
2024-08-02 15:30:00,13.71,13.73,13.68,13.69,616130.0,13.1634,13.1826,13.1346,13.1442,616130.0
2024-08-02 15:40:00,13.69,13.76,13.67,13.74,1182071.0,13.1442,13.2114,13.125,13.1922,1182071.0
2024-08-02 15:50:00,13.73,13.75,13.71,13.74,1517736.0,13.1826,13.2018,13.1634,13.1922,1517736.0
2024-08-05 09:30:00,13.43,13.43,13.05,13.09,934682.0,12.8945,12.8945,12.5297,12.5681,934682.0
2024-08-05 09:40:00,13.08,13.15,13.0,13.03,737177.0,12.5585,12.6257,12.4817,12.5105,737177.0
2024-08-05 09:50:00,13.03,13.08,12.98,13.02,719470.0,12.5105,12.5585,12.4625,12.5009,719470.0
2024-08-05 10:00:00,13.02,13.24,13.01,13.16,920913.0,12.5009,12.7121,12.4913,12.6353,920913.0
2024-08-05 10:10:00,13.15,13.26,13.13,13.25,1283230.0,12.6257,12.7313,12.6065,12.7217,1283230.0
2024-08-05 10:20:00,13.24,13.28,13.18,13.18,1062198.0,12.7121,12.7505,12.6545,12.6545,1062198.0
2024-08-05 10:30:00,13.18,13.25,13.16,13.19,1252468.0,12.6545,12.7217,12.6353,12.6641,1252468.0
2024-08-05 10:40:00,13.19,13.27,13.17,13.18,615173.0,12.6641,12.7409,12.6449,12.6545,615173.0
2024-08-05 10:50:00,13.18,13.25,13.16,13.17,364622.0,12.6545,12.7217,12.6353,12.6449,364622.0
2024-08-05 11:00:00,13.16,13.2,13.1,13.2,739160.0,12.6353,12.6737,12.5777,12.6737,739160.0
2024-08-05 11:10:00,13.21,13.24,13.15,13.17,986350.0,12.6833,12.7121,12.6257,12.6449,986350.0
2024-08-05 11:20:00,13.16,13.27,13.14,13.23,383821.0,12.6353,12.7409,12.6161,12.7025,383821.0
2024-08-05 11:30:00,13.22,13.33,13.21,13.29,552662.0,12.6929,12.7985,12.6833,12.7601,552662.0
2024-08-05 11:40:00,13.29,13.33,13.26,13.27,310737.0,12.7601,12.7985,12.7313,12.7409,310737.0
2024-08-05 11:50:00,13.27,13.29,13.23,13.28,359110.0,12.7409,12.7601,12.7025,12.7505,359110.0
2024-08-05 12:00:00,13.28,13.33,13.25,13.32,321156.0,12.7505,12.7985,12.7217,12.7889,321156.0
2024-08-05 12:10:00,13.32,13.32,13.26,13.28,237112.0,12.7889,12.7889,12.7313,12.7505,237112.0
2024-08-05 12:20:00,13.28,13.35,13.27,13.32,322766.0,12.7505,12.8177,12.7409,12.7889,322766.0
2024-08-05 12:30:00,13.32,13.33,13.29,13.31,284272.0,12.7889,12.7985,12.7601,12.7793,284272.0
2024-08-05 12:40:00,13.31,13.32,13.25,13.26,254303.0,12.7793,12.7889,12.7217,12.7313,254303.0
2024-08-05 12:50:00,13.26,13.29,13.23,13.28,390648.0,12.7313,12.7601,12.7025,12.7505,390648.0
2024-08-05 13:00:00,13.28,13.3,13.23,13.26,396070.0,12.7505,12.7697,12.7025,12.7313,396070.0
2024-08-05 13:10:00,13.25,13.27,13.22,13.27,262107.0,12.7217,12.7409,12.6929,12.7409,262107.0
2024-08-05 13:20:00,13.27,13.32,13.25,13.31,294887.0,12.7409,12.7889,12.7217,12.7793,294887.0
2024-08-05 13:30:00,13.31,13.35,13.29,13.35,278081.0,12.7793,12.8177,12.7601,12.8177,278081.0
2024-08-05 13:40:00,13.35,13.36,13.29,13.29,259756.0,12.8177,12.8273,12.7601,12.7601,259756.0
2024-08-05 13:50:00,13.29,13.32,13.27,13.29,183430.0,12.7601,12.7889,12.7409,12.7601,183430.0
2024-08-05 14:00:00,13.28,13.31,13.27,13.3,192668.0,12.7505,12.7793,12.7409,12.7697,192668.0
2024-08-05 14:10:00,13.29,13.31,13.28,13.3,193942.0,12.7601,12.7793,12.7505,12.7697,193942.0
2024-08-05 14:20:00,13.31,13.33,13.3,13.31,274748.0,12.7793,12.7985,12.7697,12.7793,274748.0
2024-08-05 14:30:00,13.31,13.31,13.27,13.29,637024.0,12.7793,12.7793,12.7409,12.7601,637024.0
2024-08-05 14:40:00,13.29,13.33,13.29,13.3,180820.0,12.7601,12.7985,12.7601,12.7697,180820.0
2024-08-05 14:50:00,13.3,13.34,13.29,13.29,308426.0,12.7697,12.8081,12.7601,12.7601,308426.0
2024-08-05 15:00:00,13.29,13.31,13.24,13.26,388853.0,12.7601,12.7793,12.7121,12.7313,388853.0
2024-08-05 15:10:00,13.26,13.27,13.24,13.26,172941.0,12.7313,12.7409,12.7121,12.7313,172941.0
2024-08-05 15:20:00,13.26,13.29,13.25,13.27,667580.0,12.7313,12.7601,12.7217,12.7409,667580.0
2024-08-05 15:30:00,13.27,13.29,13.25,13.27,551592.0,12.7409,12.7601,12.7217,12.7409,551592.0
2024-08-05 15:40:00,13.27,13.27,13.23,13.23,417756.0,12.7409,12.7409,12.7025,12.7025,417756.0
2024-08-05 15:50:00,13.23,13.31,13.23,13.29,1831094.0,12.7025,12.7793,12.7025,12.7601,1831094.0
2024-08-06 09:30:00,13.29,13.37,13.18,13.35,425648.0,12.7601,12.8369,12.6545,12.8177,425648.0
2024-08-06 09:40:00,13.36,13.43,13.34,13.42,395601.0,12.8273,12.8945,12.8081,12.8849,395601.0
2024-08-06 09:50:00,13.42,13.49,13.41,13.47,341611.0,12.8849,12.9521,12.8753,12.9329,341611.0
2024-08-06 10:00:00,13.46,13.5,13.42,13.44,397490.0,12.9233,12.9617,12.8849,12.9041,397490.0
2024-08-06 10:10:00,13.45,13.47,13.42,13.46,271665.0,12.9137,12.9329,12.8849,12.9233,271665.0
2024-08-06 10:20:00,13.45,13.51,13.44,13.45,313824.0,12.9137,12.9714,12.9041,12.9137,313824.0
2024-08-06 10:30:00,13.46,13.47,13.42,13.44,295159.0,12.9233,12.9329,12.8849,12.9041,295159.0
2024-08-06 10:40:00,13.43,13.53,13.43,13.51,240391.0,12.8945,12.9906,12.8945,12.9714,240391.0
2024-08-06 10:50:00,13.51,13.51,13.42,13.43,247051.0,12.9714,12.9714,12.8849,12.8945,247051.0
2024-08-06 11:00:00,13.43,13.47,13.41,13.43,329373.0,12.8945,12.9329,12.8753,12.8945,329373.0
2024-08-06 11:10:00,13.43,13.46,13.41,13.45,219904.0,12.8945,12.9233,12.8753,12.9137,219904.0
2024-08-06 11:20:00,13.45,13.45,13.36,13.37,245129.0,12.9137,12.9137,12.8273,12.8369,245129.0
2024-08-06 11:30:00,13.37,13.4,13.36,13.38,233320.0,12.8369,12.8657,12.8273,12.8465,233320.0
2024-08-06 11:40:00,13.38,13.41,13.37,13.41,233108.0,12.8465,12.8753,12.8369,12.8753,233108.0
2024-08-06 11:50:00,13.41,13.43,13.4,13.43,284834.0,12.8753,12.8945,12.8657,12.8945,284834.0
2024-08-06 12:00:00,13.43,13.51,13.43,13.51,455879.0,12.8945,12.9714,12.8945,12.9714,455879.0
2024-08-06 12:10:00,13.51,13.54,13.48,13.52,245047.0,12.9714,13.0002,12.9425,12.981,245047.0
2024-08-06 12:20:00,13.52,13.53,13.5,13.53,155935.0,12.981,12.9906,12.9617,12.9906,155935.0
2024-08-06 12:30:00,13.53,13.53,13.48,13.52,269338.0,12.9906,12.9906,12.9425,12.981,269338.0
2024-08-06 12:40:00,13.52,13.52,13.49,13.5,169488.0,12.981,12.981,12.9521,12.9617,169488.0
2024-08-06 12:50:00,13.5,13.52,13.48,13.48,355209.0,12.9617,12.981,12.9425,12.9425,355209.0
2024-08-06 13:00:00,13.48,13.52,13.47,13.5,277228.0,12.9425,12.981,12.9329,12.9617,277228.0
2024-08-06 13:10:00,13.49,13.52,13.49,13.49,222293.0,12.9521,12.981,12.9521,12.9521,222293.0
2024-08-06 13:20:00,13.49,13.52,13.49,13.51,198812.0,12.9521,12.981,12.9521,12.9714,198812.0
2024-08-06 13:30:00,13.51,13.53,13.49,13.53,245661.0,12.9714,12.9906,12.9521,12.9906,245661.0
2024-08-06 13:40:00,13.52,13.53,13.49,13.52,200468.0,12.981,12.9906,12.9521,12.981,200468.0
2024-08-06 13:50:00,13.51,13.55,13.51,13.54,166350.0,12.9714,13.0098,12.9714,13.0002,166350.0
2024-08-06 14:00:00,13.54,13.55,13.52,13.53,203142.0,13.0002,13.0098,12.981,12.9906,203142.0
2024-08-06 14:10:00,13.53,13.53,13.51,13.53,167500.0,12.9906,12.9906,12.9714,12.9906,167500.0
2024-08-06 14:20:00,13.53,13.55,13.52,13.54,161420.0,12.9906,13.0098,12.981,13.0002,161420.0
2024-08-06 14:30:00,13.54,13.56,13.53,13.56,197869.0,13.0002,13.0194,12.9906,13.0194,197869.0
2024-08-06 14:40:00,13.56,13.56,13.54,13.56,57386.0,13.0194,13.0194,13.0002,13.0194,57386.0
2024-08-06 14:50:00,13.56,13.58,13.51,13.51,254812.0,13.0194,13.0386,12.9714,12.9714,254812.0
2024-08-06 15:00:00,13.52,13.52,13.41,13.46,343550.0,12.981,12.981,12.8753,12.9233,343550.0
2024-08-06 15:10:00,13.46,13.49,13.45,13.48,213557.0,12.9233,12.9521,12.9137,12.9425,213557.0
2024-08-06 15:20:00,13.48,13.53,13.47,13.5,302358.0,12.9425,12.9906,12.9329,12.9617,302358.0
2024-08-06 15:30:00,13.5,13.52,13.47,13.51,346342.0,12.9617,12.981,12.9329,12.9714,346342.0
2024-08-06 15:40:00,13.51,13.51,13.41,13.42,352650.0,12.9714,12.9714,12.8753,12.8849,352650.0
2024-08-06 15:50:00,13.41,13.43,13.38,13.4,1171640.0,12.8753,12.8945,12.8465,12.8657,1171640.0
2024-08-07 09:30:00,13.54,13.74,13.54,13.73,337552.0,13.0002,13.1922,13.0002,13.1826,337552.0
2024-08-07 09:40:00,13.73,13.74,13.66,13.69,245616.0,13.1826,13.1922,13.1154,13.1442,245616.0
2024-08-07 09:50:00,13.69,13.77,13.67,13.77,153442.0,13.1442,13.221,13.125,13.221,153442.0
2024-08-07 10:00:00,13.76,13.77,13.68,13.73,204981.0,13.2114,13.221,13.1346,13.1826,204981.0
2024-08-07 10:10:00,13.73,13.74,13.62,13.62,448351.0,13.1826,13.1922,13.077,13.077,448351.0
2024-08-07 10:20:00,13.63,13.65,13.59,13.61,154107.0,13.0866,13.1058,13.0482,13.0674,154107.0
2024-08-07 10:30:00,13.6,13.64,13.59,13.6,429096.0,13.0578,13.0962,13.0482,13.0578,429096.0
2024-08-07 10:40:00,13.61,13.64,13.59,13.6,293507.0,13.0674,13.0962,13.0482,13.0578,293507.0
2024-08-07 10:50:00,13.6,13.6,13.55,13.57,235314.0,13.0578,13.0578,13.0098,13.029,235314.0
2024-08-07 11:00:00,13.58,13.58,13.54,13.55,163913.0,13.0386,13.0386,13.0002,13.0098,163913.0
2024-08-07 11:10:00,13.55,13.57,13.48,13.48,164758.0,13.0098,13.029,12.9425,12.9425,164758.0
2024-08-07 11:20:00,13.48,13.52,13.47,13.52,335432.0,12.9425,12.981,12.9329,12.981,335432.0
2024-08-07 11:30:00,13.51,13.52,13.48,13.49,180903.0,12.9714,12.981,12.9425,12.9521,180903.0
2024-08-07 11:40:00,13.49,13.51,13.45,13.48,176678.0,12.9521,12.9714,12.9137,12.9425,176678.0
2024-08-07 11:50:00,13.48,13.49,13.46,13.46,160951.0,12.9425,12.9521,12.9233,12.9233,160951.0
2024-08-07 12:00:00,13.46,13.49,13.44,13.47,249481.0,12.9233,12.9521,12.9041,12.9329,249481.0
2024-08-07 12:10:00,13.46,13.49,13.44,13.48,279679.0,12.9233,12.9521,12.9041,12.9425,279679.0
2024-08-07 12:20:00,13.48,13.51,13.47,13.51,146194.0,12.9425,12.9714,12.9329,12.9714,146194.0
2024-08-07 12:30:00,13.51,13.52,13.49,13.51,171192.0,12.9714,12.981,12.9521,12.9714,171192.0
2024-08-07 12:40:00,13.51,13.52,13.44,13.45,180953.0,12.9714,12.981,12.9041,12.9137,180953.0
2024-08-07 12:50:00,13.45,13.46,13.41,13.42,156247.0,12.9137,12.9233,12.8753,12.8849,156247.0
2024-08-07 13:00:00,13.42,13.43,13.36,13.37,149128.0,12.8849,12.8945,12.8273,12.8369,149128.0
2024-08-07 13:10:00,13.37,13.38,13.34,13.35,192660.0,12.8369,12.8465,12.8081,12.8177,192660.0
2024-08-07 13:20:00,13.36,13.43,13.35,13.41,188068.0,12.8273,12.8945,12.8177,12.8753,188068.0
2024-08-07 13:30:00,13.41,13.45,13.4,13.43,170242.0,12.8753,12.9137,12.8657,12.8945,170242.0
2024-08-07 13:40:00,13.43,13.44,13.38,13.4,227670.0,12.8945,12.9041,12.8465,12.8657,227670.0
2024-08-07 13:50:00,13.4,13.41,13.37,13.4,172199.0,12.8657,12.8753,12.8369,12.8657,172199.0
2024-08-07 14:00:00,13.4,13.4,13.34,13.35,168558.0,12.8657,12.8657,12.8081,12.8177,168558.0
2024-08-07 14:10:00,13.35,13.36,13.31,13.32,192139.0,12.8177,12.8273,12.7793,12.7889,192139.0
2024-08-07 14:20:00,13.32,13.34,13.31,13.34,157796.0,12.7889,12.8081,12.7793,12.8081,157796.0
2024-08-07 14:30:00,13.33,13.35,13.32,13.34,114736.0,12.7985,12.8177,12.7889,12.8081,114736.0
2024-08-07 14:40:00,13.34,13.36,13.31,13.32,165347.0,12.8081,12.8273,12.7793,12.7889,165347.0
2024-08-07 14:50:00,13.32,13.33,13.31,13.32,116318.0,12.7889,12.7985,12.7793,12.7889,116318.0
2024-08-07 15:00:00,13.33,13.37,13.31,13.35,153283.0,12.7985,12.8369,12.7793,12.8177,153283.0
2024-08-07 15:10:00,13.36,13.39,13.34,13.37,340914.0,12.8273,12.8561,12.8081,12.8369,340914.0
2024-08-07 15:20:00,13.37,13.38,13.35,13.38,248220.0,12.8369,12.8465,12.8177,12.8465,248220.0
2024-08-07 15:30:00,13.37,13.41,13.36,13.36,511972.0,12.8369,12.8753,12.8273,12.8273,511972.0
2024-08-07 15:40:00,13.36,13.36,13.31,13.33,222878.0,12.8273,12.8273,12.7793,12.7985,222878.0
2024-08-07 15:50:00,13.33,13.34,13.24,13.27,1644513.0,12.7985,12.8081,12.7121,12.7409,1644513.0
2024-08-08 09:30:00,13.4,13.47,13.37,13.45,318510.0,12.8657,12.9329,12.8369,12.9137,318510.0
2024-08-08 09:40:00,13.43,13.51,13.43,13.44,194070.0,12.8945,12.9714,12.8945,12.9041,194070.0
2024-08-08 09:50:00,13.44,13.5,13.42,13.49,235814.0,12.9041,12.9617,12.8849,12.9521,235814.0
2024-08-08 10:00:00,13.49,13.53,13.44,13.45,221769.0,12.9521,12.9906,12.9041,12.9137,221769.0
2024-08-08 10:10:00,13.45,13.49,13.43,13.49,211395.0,12.9137,12.9521,12.8945,12.9521,211395.0
2024-08-08 10:20:00,13.48,13.54,13.46,13.53,268330.0,12.9425,13.0002,12.9233,12.9906,268330.0
2024-08-08 10:30:00,13.52,13.53,13.48,13.49,273518.0,12.981,12.9906,12.9425,12.9521,273518.0
2024-08-08 10:40:00,13.49,13.49,13.45,13.46,174569.0,12.9521,12.9521,12.9137,12.9233,174569.0
2024-08-08 10:50:00,13.46,13.48,13.44,13.48,207164.0,12.9233,12.9425,12.9041,12.9425,207164.0
2024-08-08 11:00:00,13.48,13.5,13.45,13.49,200425.0,12.9425,12.9617,12.9137,12.9521,200425.0
2024-08-08 11:10:00,13.49,13.5,13.43,13.44,156182.0,12.9521,12.9617,12.8945,12.9041,156182.0
2024-08-08 11:20:00,13.44,13.48,13.44,13.46,300864.0,12.9041,12.9425,12.9041,12.9233,300864.0
2024-08-08 11:30:00,13.46,13.47,13.44,13.45,271626.0,12.9233,12.9329,12.9041,12.9137,271626.0
2024-08-08 11:40:00,13.45,13.45,13.42,13.44,235982.0,12.9137,12.9137,12.8849,12.9041,235982.0
2024-08-08 11:50:00,13.44,13.46,13.42,13.43,125938.0,12.9041,12.9233,12.8849,12.8945,125938.0
2024-08-08 12:00:00,13.42,13.46,13.41,13.44,182214.0,12.8849,12.9233,12.8753,12.9041,182214.0
2024-08-08 12:10:00,13.44,13.44,13.39,13.42,238772.0,12.9041,12.9041,12.8561,12.8849,238772.0
2024-08-08 12:20:00,13.42,13.44,13.41,13.43,146935.0,12.8849,12.9041,12.8753,12.8945,146935.0
2024-08-08 12:30:00,13.43,13.43,13.37,13.38,203709.0,12.8945,12.8945,12.8369,12.8465,203709.0
2024-08-08 12:40:00,13.38,13.42,13.38,13.41,126348.0,12.8465,12.8849,12.8465,12.8753,126348.0
2024-08-08 12:50:00,13.42,13.44,13.4,13.43,173067.0,12.8849,12.9041,12.8657,12.8945,173067.0
2024-08-08 13:00:00,13.43,13.43,13.38,13.42,173147.0,12.8945,12.8945,12.8465,12.8849,173147.0
2024-08-08 13:10:00,13.43,13.46,13.42,13.46,86445.0,12.8945,12.9233,12.8849,12.9233,86445.0
2024-08-08 13:20:00,13.46,13.48,13.44,13.46,110946.0,12.9233,12.9425,12.9041,12.9233,110946.0
2024-08-08 13:30:00,13.46,13.49,13.44,13.45,286595.0,12.9233,12.9521,12.9041,12.9137,286595.0
2024-08-08 13:40:00,13.45,13.47,13.42,13.44,158519.0,12.9137,12.9329,12.8849,12.9041,158519.0
2024-08-08 13:50:00,13.44,13.45,13.42,13.43,180983.0,12.9041,12.9137,12.8849,12.8945,180983.0
2024-08-08 14:00:00,13.43,13.45,13.41,13.44,173615.0,12.8945,12.9137,12.8753,12.9041,173615.0
2024-08-08 14:10:00,13.44,13.45,13.43,13.45,125132.0,12.9041,12.9137,12.8945,12.9137,125132.0
2024-08-08 14:20:00,13.45,13.45,13.41,13.43,123934.0,12.9137,12.9137,12.8753,12.8945,123934.0
2024-08-08 14:30:00,13.43,13.45,13.42,13.43,145262.0,12.8945,12.9137,12.8849,12.8945,145262.0
2024-08-08 14:40:00,13.43,13.45,13.41,13.45,121564.0,12.8945,12.9137,12.8753,12.9137,121564.0
2024-08-08 14:50:00,13.44,13.46,13.43,13.45,166648.0,12.9041,12.9233,12.8945,12.9137,166648.0
2024-08-08 15:00:00,13.45,13.46,13.43,13.46,257488.0,12.9137,12.9233,12.8945,12.9233,257488.0
2024-08-08 15:10:00,13.46,13.47,13.45,13.46,174297.0,12.9233,12.9329,12.9137,12.9233,174297.0
2024-08-08 15:20:00,13.46,13.48,13.45,13.48,266083.0,12.9233,12.9425,12.9137,12.9425,266083.0
2024-08-08 15:30:00,13.47,13.48,13.43,13.45,227436.0,12.9329,12.9425,12.8945,12.9137,227436.0
2024-08-08 15:40:00,13.46,13.51,13.45,13.51,422092.0,12.9233,12.9714,12.9137,12.9714,422092.0
2024-08-08 15:50:00,13.5,13.52,13.47,13.5,925019.0,12.9617,12.981,12.9329,12.9617,925019.0
2024-08-09 09:30:00,13.47,13.51,13.42,13.49,209185.0,12.9329,12.9714,12.8849,12.9521,209185.0
2024-08-09 09:40:00,13.5,13.5,13.42,13.43,90811.0,12.9617,12.9617,12.8849,12.8945,90811.0
2024-08-09 09:50:00,13.43,13.48,13.42,13.47,162501.0,12.8945,12.9425,12.8849,12.9329,162501.0
2024-08-09 10:00:00,13.48,13.54,13.47,13.48,232680.0,12.9425,13.0002,12.9329,12.9425,232680.0
2024-08-09 10:10:00,13.48,13.55,13.47,13.52,223656.0,12.9425,13.0098,12.9329,12.981,223656.0
2024-08-09 10:20:00,13.52,13.54,13.5,13.53,199770.0,12.981,13.0002,12.9617,12.9906,199770.0
2024-08-09 10:30:00,13.52,13.53,13.48,13.51,238499.0,12.981,12.9906,12.9425,12.9714,238499.0
2024-08-09 10:40:00,13.51,13.54,13.5,13.52,223324.0,12.9714,13.0002,12.9617,12.981,223324.0
2024-08-09 10:50:00,13.53,13.55,13.51,13.53,162283.0,12.9906,13.0098,12.9714,12.9906,162283.0
2024-08-09 11:00:00,13.53,13.56,13.51,13.54,448830.0,12.9906,13.0194,12.9714,13.0002,448830.0
2024-08-09 11:10:00,13.54,13.56,13.53,13.54,182469.0,13.0002,13.0194,12.9906,13.0002,182469.0
2024-08-09 11:20:00,13.54,13.55,13.51,13.53,418273.0,13.0002,13.0098,12.9714,12.9906,418273.0
2024-08-09 11:30:00,13.53,13.56,13.52,13.55,131048.0,12.9906,13.0194,12.981,13.0098,131048.0
2024-08-09 11:40:00,13.55,13.58,13.54,13.56,178952.0,13.0098,13.0386,13.0002,13.0194,178952.0
2024-08-09 11:50:00,13.56,13.56,13.53,13.54,156796.0,13.0194,13.0194,12.9906,13.0002,156796.0
2024-08-09 12:00:00,13.54,13.56,13.53,13.54,135516.0,13.0002,13.0194,12.9906,13.0002,135516.0
2024-08-09 12:10:00,13.54,13.56,13.53,13.54,192879.0,13.0002,13.0194,12.9906,13.0002,192879.0
2024-08-09 12:20:00,13.54,13.57,13.53,13.57,157333.0,13.0002,13.029,12.9906,13.029,157333.0
2024-08-09 12:30:00,13.56,13.59,13.56,13.59,90645.0,13.0194,13.0482,13.0194,13.0482,90645.0
2024-08-09 12:40:00,13.59,13.6,13.57,13.58,62470.0,13.0482,13.0578,13.029,13.0386,62470.0
2024-08-09 12:50:00,13.58,13.59,13.55,13.58,98809.0,13.0386,13.0482,13.0098,13.0386,98809.0
2024-08-09 13:00:00,13.58,13.6,13.57,13.6,57870.0,13.0386,13.0578,13.029,13.0578,57870.0
2024-08-09 13:10:00,13.6,13.66,13.59,13.65,472234.0,13.0578,13.1154,13.0482,13.1058,472234.0
2024-08-09 13:20:00,13.65,13.67,13.63,13.66,553428.0,13.1058,13.125,13.0866,13.1154,553428.0
2024-08-09 13:30:00,13.66,13.68,13.64,13.68,362315.0,13.1154,13.1346,13.0962,13.1346,362315.0
2024-08-09 13:40:00,13.67,13.68,13.62,13.63,201836.0,13.125,13.1346,13.077,13.0866,201836.0
2024-08-09 13:50:00,13.63,13.64,13.59,13.6,152981.0,13.0866,13.0962,13.0482,13.0578,152981.0
2024-08-09 14:00:00,13.6,13.61,13.58,13.61,95257.0,13.0578,13.0674,13.0386,13.0674,95257.0
2024-08-09 14:10:00,13.6,13.61,13.58,13.59,128972.0,13.0578,13.0674,13.0386,13.0482,128972.0
2024-08-09 14:20:00,13.59,13.61,13.58,13.61,229652.0,13.0482,13.0674,13.0386,13.0674,229652.0
2024-08-09 14:30:00,13.61,13.63,13.59,13.63,416420.0,13.0674,13.0866,13.0482,13.0866,416420.0
2024-08-09 14:40:00,13.63,13.66,13.62,13.65,238035.0,13.0866,13.1154,13.077,13.1058,238035.0
2024-08-09 14:50:00,13.65,13.67,13.63,13.67,328764.0,13.1058,13.125,13.0866,13.125,328764.0
2024-08-09 15:00:00,13.67,13.67,13.64,13.66,273535.0,13.125,13.125,13.0962,13.1154,273535.0
2024-08-09 15:10:00,13.66,13.67,13.65,13.66,102165.0,13.1154,13.125,13.1058,13.1154,102165.0
2024-08-09 15:20:00,13.66,13.68,13.65,13.66,212540.0,13.1154,13.1346,13.1058,13.1154,212540.0
2024-08-09 15:30:00,13.67,13.7,13.65,13.66,387290.0,13.125,13.1538,13.1058,13.1154,387290.0
2024-08-09 15:40:00,13.66,13.67,13.63,13.65,388581.0,13.1154,13.125,13.0866,13.1058,388581.0
2024-08-09 15:50:00,13.64,13.66,13.59,13.61,1263361.0,13.0962,13.1154,13.0482,13.0674,1263361.0
2024-08-12 09:30:00,13.72,13.89,13.71,13.79,679160.0,13.173,13.3362,13.1634,13.2402,679160.0
2024-08-12 09:40:00,13.79,13.8,13.68,13.69,348051.0,13.2402,13.2498,13.1346,13.1442,348051.0
2024-08-12 09:50:00,13.69,13.71,13.61,13.62,187185.0,13.1442,13.1634,13.0674,13.077,187185.0
2024-08-12 10:00:00,13.63,13.67,13.6,13.67,169369.0,13.0866,13.125,13.0578,13.125,169369.0
2024-08-12 10:10:00,13.66,13.69,13.63,13.65,259853.0,13.1154,13.1442,13.0866,13.1058,259853.0
2024-08-12 10:20:00,13.64,13.67,13.62,13.63,199757.0,13.0962,13.125,13.077,13.0866,199757.0
2024-08-12 10:30:00,13.63,13.65,13.62,13.63,158357.0,13.0866,13.1058,13.077,13.0866,158357.0
2024-08-12 10:40:00,13.63,13.63,13.55,13.58,683387.0,13.0866,13.0866,13.0098,13.0386,683387.0
2024-08-12 10:50:00,13.58,13.61,13.56,13.59,198165.0,13.0386,13.0674,13.0194,13.0482,198165.0
2024-08-12 11:00:00,13.58,13.59,13.55,13.56,356937.0,13.0386,13.0482,13.0098,13.0194,356937.0
2024-08-12 11:10:00,13.56,13.57,13.5,13.52,346015.0,13.0194,13.029,12.9617,12.981,346015.0
2024-08-12 11:20:00,13.52,13.53,13.47,13.49,233165.0,12.981,12.9906,12.9329,12.9521,233165.0
2024-08-12 11:30:00,13.48,13.49,13.43,13.44,195514.0,12.9425,12.9521,12.8945,12.9041,195514.0
2024-08-12 11:40:00,13.44,13.46,13.42,13.43,136873.0,12.9041,12.9233,12.8849,12.8945,136873.0
2024-08-12 11:50:00,13.43,13.48,13.42,13.47,239255.0,12.8945,12.9425,12.8849,12.9329,239255.0
2024-08-12 12:00:00,13.47,13.48,13.4,13.41,157170.0,12.9329,12.9425,12.8657,12.8753,157170.0
2024-08-12 12:10:00,13.41,13.42,13.38,13.4,225772.0,12.8753,12.8849,12.8465,12.8657,225772.0
2024-08-12 12:20:00,13.39,13.41,13.38,13.4,178577.0,12.8561,12.8753,12.8465,12.8657,178577.0
2024-08-12 12:30:00,13.4,13.41,13.37,13.4,277888.0,12.8657,12.8753,12.8369,12.8657,277888.0
2024-08-12 12:40:00,13.4,13.41,13.38,13.4,129991.0,12.8657,12.8753,12.8465,12.8657,129991.0
2024-08-12 12:50:00,13.4,13.4,13.36,13.37,144962.0,12.8657,12.8657,12.8273,12.8369,144962.0
2024-08-12 13:00:00,13.36,13.36,13.33,13.36,144926.0,12.8273,12.8273,12.7985,12.8273,144926.0
2024-08-12 13:10:00,13.36,13.37,13.34,13.37,207833.0,12.8273,12.8369,12.8081,12.8369,207833.0
2024-08-12 13:20:00,13.37,13.39,13.34,13.37,193885.0,12.8369,12.8561,12.8081,12.8369,193885.0
2024-08-12 13:30:00,13.37,13.4,13.36,13.4,198292.0,12.8369,12.8657,12.8273,12.8657,198292.0
2024-08-12 13:40:00,13.39,13.4,13.36,13.36,142195.0,12.8561,12.8657,12.8273,12.8273,142195.0
2024-08-12 13:50:00,13.37,13.37,13.34,13.35,114743.0,12.8369,12.8369,12.8081,12.8177,114743.0
2024-08-12 14:00:00,13.35,13.37,13.34,13.36,201098.0,12.8177,12.8369,12.8081,12.8273,201098.0
2024-08-12 14:10:00,13.36,13.39,13.35,13.37,124597.0,12.8273,12.8561,12.8177,12.8369,124597.0
2024-08-12 14:20:00,13.36,13.39,13.36,13.39,203290.0,12.8273,12.8561,12.8273,12.8561,203290.0
2024-08-12 14:30:00,13.38,13.4,13.37,13.39,119940.0,12.8465,12.8657,12.8369,12.8561,119940.0
2024-08-12 14:40:00,13.39,13.39,13.37,13.38,183891.0,12.8561,12.8561,12.8369,12.8465,183891.0
2024-08-12 14:50:00,13.38,13.4,13.37,13.38,169991.0,12.8465,12.8657,12.8369,12.8465,169991.0
2024-08-12 15:00:00,13.38,13.38,13.35,13.37,137447.0,12.8465,12.8465,12.8177,12.8369,137447.0
2024-08-12 15:10:00,13.37,13.38,13.36,13.38,106660.0,12.8369,12.8465,12.8273,12.8465,106660.0
2024-08-12 15:20:00,13.38,13.39,13.37,13.39,237678.0,12.8465,12.8561,12.8369,12.8561,237678.0
2024-08-12 15:30:00,13.39,13.43,13.39,13.4,548487.0,12.8561,12.8945,12.8561,12.8657,548487.0
2024-08-12 15:40:00,13.4,13.41,13.36,13.38,354304.0,12.8657,12.8753,12.8273,12.8465,354304.0
2024-08-12 15:50:00,13.38,13.4,13.35,13.39,1015348.0,12.8465,12.8657,12.8177,12.8561,1015348.0
2024-08-13 09:30:00,13.42,13.5,13.29,13.3,339257.0,12.8849,12.9617,12.7601,12.7697,339257.0
2024-08-13 09:40:00,13.31,13.41,13.31,13.37,201057.0,12.7793,12.8753,12.7793,12.8369,201057.0
2024-08-13 09:50:00,13.38,13.42,13.36,13.37,116774.0,12.8465,12.8849,12.8273,12.8369,116774.0
2024-08-13 10:00:00,13.38,13.38,13.29,13.34,203116.0,12.8465,12.8465,12.7601,12.8081,203116.0
2024-08-13 10:10:00,13.34,13.36,13.33,13.34,115470.0,12.8081,12.8273,12.7985,12.8081,115470.0
2024-08-13 10:20:00,13.33,13.37,13.33,13.35,155179.0,12.7985,12.8369,12.7985,12.8177,155179.0
2024-08-13 10:30:00,13.35,13.35,13.32,13.34,180621.0,12.8177,12.8177,12.7889,12.8081,180621.0
2024-08-13 10:40:00,13.34,13.37,13.33,13.34,613066.0,12.8081,12.8369,12.7985,12.8081,613066.0
2024-08-13 10:50:00,13.34,13.39,13.32,13.38,330210.0,12.8081,12.8561,12.7889,12.8465,330210.0
2024-08-13 11:00:00,13.38,13.4,13.37,13.37,244780.0,12.8465,12.8657,12.8369,12.8369,244780.0
2024-08-13 11:10:00,13.37,13.4,13.36,13.39,191250.0,12.8369,12.8657,12.8273,12.8561,191250.0
2024-08-13 11:20:00,13.38,13.4,13.37,13.4,120358.0,12.8465,12.8657,12.8369,12.8657,120358.0
2024-08-13 11:30:00,13.4,13.4,13.36,13.37,80131.0,12.8657,12.8657,12.8273,12.8369,80131.0
2024-08-13 11:40:00,13.36,13.39,13.36,13.39,105993.0,12.8273,12.8561,12.8273,12.8561,105993.0
2024-08-13 11:50:00,13.38,13.4,13.37,13.38,119156.0,12.8465,12.8657,12.8369,12.8465,119156.0
2024-08-13 12:00:00,13.38,13.42,13.37,13.41,199366.0,12.8465,12.8849,12.8369,12.8753,199366.0
2024-08-13 12:10:00,13.41,13.45,13.39,13.45,167500.0,12.8753,12.9137,12.8561,12.9137,167500.0
2024-08-13 12:20:00,13.45,13.46,13.39,13.4,144024.0,12.9137,12.9233,12.8561,12.8657,144024.0
2024-08-13 12:30:00,13.4,13.43,13.38,13.43,119727.0,12.8657,12.8945,12.8465,12.8945,119727.0
2024-08-13 12:40:00,13.43,13.45,13.41,13.44,121867.0,12.8945,12.9137,12.8753,12.9041,121867.0
2024-08-13 12:50:00,13.43,13.45,13.43,13.44,67837.0,12.8945,12.9137,12.8945,12.9041,67837.0
2024-08-13 13:00:00,13.44,13.44,13.42,13.43,73516.0,12.9041,12.9041,12.8849,12.8945,73516.0
2024-08-13 13:10:00,13.43,13.45,13.42,13.45,45401.0,12.8945,12.9137,12.8849,12.9137,45401.0
2024-08-13 13:20:00,13.44,13.45,13.42,13.42,103468.0,12.9041,12.9137,12.8849,12.8849,103468.0
2024-08-13 13:30:00,13.43,13.43,13.39,13.41,97366.0,12.8945,12.8945,12.8561,12.8753,97366.0
2024-08-13 13:40:00,13.41,13.41,13.36,13.4,155184.0,12.8753,12.8753,12.8273,12.8657,155184.0
2024-08-13 13:50:00,13.4,13.43,13.39,13.42,148144.0,12.8657,12.8945,12.8561,12.8849,148144.0
2024-08-13 14:00:00,13.42,13.44,13.41,13.42,166442.0,12.8849,12.9041,12.8753,12.8849,166442.0
2024-08-13 14:10:00,13.42,13.44,13.41,13.43,129026.0,12.8849,12.9041,12.8753,12.8945,129026.0
2024-08-13 14:20:00,13.44,13.45,13.42,13.43,117211.0,12.9041,12.9137,12.8849,12.8945,117211.0
2024-08-13 14:30:00,13.43,13.46,13.41,13.45,241076.0,12.8945,12.9233,12.8753,12.9137,241076.0
2024-08-13 14:40:00,13.46,13.46,13.42,13.44,140286.0,12.9233,12.9233,12.8849,12.9041,140286.0
2024-08-13 14:50:00,13.44,13.44,13.42,13.43,101779.0,12.9041,12.9041,12.8849,12.8945,101779.0
2024-08-13 15:00:00,13.43,13.46,13.42,13.45,152144.0,12.8945,12.9233,12.8849,12.9137,152144.0
2024-08-13 15:10:00,13.44,13.45,13.42,13.44,156410.0,12.9041,12.9137,12.8849,12.9041,156410.0
2024-08-13 15:20:00,13.43,13.44,13.42,13.44,108851.0,12.8945,12.9041,12.8849,12.9041,108851.0
2024-08-13 15:30:00,13.44,13.46,13.42,13.46,222991.0,12.9041,12.9233,12.8849,12.9233,222991.0
2024-08-13 15:40:00,13.46,13.47,13.42,13.46,502497.0,12.9233,12.9329,12.8849,12.9233,502497.0
2024-08-13 15:50:00,13.46,13.49,13.43,13.48,897594.0,12.9233,12.9521,12.8945,12.9425,897594.0
2024-08-14 09:30:00,13.5,13.54,13.49,13.51,268703.0,12.9617,13.0002,12.9521,12.9714,268703.0
2024-08-14 09:40:00,13.51,13.53,13.48,13.53,156763.0,12.9714,12.9906,12.9425,12.9906,156763.0
2024-08-14 09:50:00,13.53,13.55,13.49,13.49,255957.0,12.9906,13.0098,12.9521,12.9521,255957.0
2024-08-14 10:00:00,13.49,13.54,13.47,13.47,266399.0,12.9521,13.0002,12.9329,12.9329,266399.0
2024-08-14 10:10:00,13.48,13.48,13.43,13.46,233280.0,12.9425,12.9425,12.8945,12.9233,233280.0
2024-08-14 10:20:00,13.47,13.49,13.45,13.48,92902.0,12.9329,12.9521,12.9137,12.9425,92902.0
2024-08-14 10:30:00,13.48,13.48,13.44,13.45,172482.0,12.9425,12.9425,12.9041,12.9137,172482.0
2024-08-14 10:40:00,13.44,13.46,13.42,13.43,197911.0,12.9041,12.9233,12.8849,12.8945,197911.0
2024-08-14 10:50:00,13.43,13.47,13.41,13.45,171235.0,12.8945,12.9329,12.8753,12.9137,171235.0
2024-08-14 11:00:00,13.46,13.46,13.43,13.45,132625.0,12.9233,12.9233,12.8945,12.9137,132625.0
2024-08-14 11:10:00,13.45,13.48,13.44,13.48,197848.0,12.9137,12.9425,12.9041,12.9425,197848.0
2024-08-14 11:20:00,13.47,13.5,13.47,13.5,136626.0,12.9329,12.9617,12.9329,12.9617,136626.0
2024-08-14 11:30:00,13.5,13.52,13.48,13.51,236536.0,12.9617,12.981,12.9425,12.9714,236536.0
2024-08-14 11:40:00,13.51,13.51,13.48,13.49,159535.0,12.9714,12.9714,12.9425,12.9521,159535.0
2024-08-14 11:50:00,13.49,13.5,13.46,13.48,210543.0,12.9521,12.9617,12.9233,12.9425,210543.0
2024-08-14 12:00:00,13.48,13.52,13.46,13.51,244469.0,12.9425,12.981,12.9233,12.9714,244469.0
2024-08-14 12:10:00,13.51,13.51,13.48,13.5,210228.0,12.9714,12.9714,12.9425,12.9617,210228.0
2024-08-14 12:20:00,13.49,13.5,13.44,13.45,216775.0,12.9521,12.9617,12.9041,12.9137,216775.0
2024-08-14 12:30:00,13.45,13.48,13.44,13.47,173039.0,12.9137,12.9425,12.9041,12.9329,173039.0
2024-08-14 12:40:00,13.47,13.48,13.45,13.46,209226.0,12.9329,12.9425,12.9137,12.9233,209226.0
2024-08-14 12:50:00,13.47,13.48,13.46,13.47,157851.0,12.9329,12.9425,12.9233,12.9329,157851.0
2024-08-14 13:00:00,13.47,13.48,13.45,13.47,105223.0,12.9329,12.9425,12.9137,12.9329,105223.0
2024-08-14 13:10:00,13.48,13.49,13.45,13.47,198846.0,12.9425,12.9521,12.9137,12.9329,198846.0
2024-08-14 13:20:00,13.48,13.48,13.46,13.48,65624.0,12.9425,12.9425,12.9233,12.9425,65624.0
2024-08-14 13:30:00,13.47,13.49,13.46,13.48,381076.0,12.9329,12.9521,12.9233,12.9425,381076.0
2024-08-14 13:40:00,13.47,13.49,13.47,13.49,65092.0,12.9329,12.9521,12.9329,12.9521,65092.0
2024-08-14 13:50:00,13.48,13.51,13.48,13.5,254514.0,12.9425,12.9714,12.9425,12.9617,254514.0
2024-08-14 14:00:00,13.51,13.51,13.48,13.49,132572.0,12.9714,12.9714,12.9425,12.9521,132572.0
2024-08-14 14:10:00,13.49,13.5,13.46,13.47,158270.0,12.9521,12.9617,12.9233,12.9329,158270.0
2024-08-14 14:20:00,13.47,13.49,13.46,13.48,279093.0,12.9329,12.9521,12.9233,12.9425,279093.0
2024-08-14 14:30:00,13.48,13.52,13.48,13.51,168678.0,12.9425,12.981,12.9425,12.9714,168678.0
2024-08-14 14:40:00,13.51,13.52,13.5,13.51,93346.0,12.9714,12.981,12.9617,12.9714,93346.0
2024-08-14 14:50:00,13.51,13.53,13.5,13.52,170154.0,12.9714,12.9906,12.9617,12.981,170154.0
2024-08-14 15:00:00,13.53,13.54,13.51,13.52,600306.0,12.9906,13.0002,12.9714,12.981,600306.0
2024-08-14 15:10:00,13.52,13.53,13.45,13.46,525940.0,12.981,12.9906,12.9137,12.9233,525940.0
2024-08-14 15:20:00,13.46,13.47,13.45,13.46,117014.0,12.9233,12.9329,12.9137,12.9233,117014.0
2024-08-14 15:30:00,13.46,13.5,13.45,13.49,287799.0,12.9233,12.9617,12.9137,12.9521,287799.0
2024-08-14 15:40:00,13.49,13.5,13.46,13.47,203499.0,12.9521,12.9617,12.9233,12.9329,203499.0
2024-08-14 15:50:00,13.46,13.5,13.43,13.48,1326633.0,12.9233,12.9617,12.8945,12.9425,1326633.0
2024-08-15 09:30:00,13.72,13.88,13.69,13.83,706185.0,13.173,13.3266,13.1442,13.2786,706185.0
2024-08-15 09:40:00,13.82,13.89,13.8,13.88,336348.0,13.269,13.3362,13.2498,13.3266,336348.0
2024-08-15 09:50:00,13.87,13.9,13.83,13.85,192545.0,13.317,13.3458,13.2786,13.2978,192545.0
2024-08-15 10:00:00,13.85,13.87,13.81,13.81,155433.0,13.2978,13.317,13.2594,13.2594,155433.0
2024-08-15 10:10:00,13.81,13.87,13.8,13.86,162556.0,13.2594,13.317,13.2498,13.3074,162556.0
2024-08-15 10:20:00,13.86,13.86,13.81,13.83,198007.0,13.3074,13.3074,13.2594,13.2786,198007.0
2024-08-15 10:30:00,13.84,13.87,13.83,13.86,126151.0,13.2882,13.317,13.2786,13.3074,126151.0
2024-08-15 10:40:00,13.86,13.88,13.84,13.86,131462.0,13.3074,13.3266,13.2882,13.3074,131462.0
2024-08-15 10:50:00,13.86,13.91,13.85,13.9,126209.0,13.3074,13.3554,13.2978,13.3458,126209.0
2024-08-15 11:00:00,13.91,13.93,13.88,13.93,243710.0,13.3554,13.3746,13.3266,13.3746,243710.0
2024-08-15 11:10:00,13.93,13.93,13.9,13.91,334264.0,13.3746,13.3746,13.3458,13.3554,334264.0
2024-08-15 11:20:00,13.91,13.91,13.86,13.88,187562.0,13.3554,13.3554,13.3074,13.3266,187562.0
2024-08-15 11:30:00,13.88,13.9,13.87,13.88,95269.0,13.3266,13.3458,13.317,13.3266,95269.0
2024-08-15 11:40:00,13.87,13.88,13.85,13.85,116458.0,13.317,13.3266,13.2978,13.2978,116458.0
2024-08-15 11:50:00,13.86,13.87,13.85,13.87,84292.0,13.3074,13.317,13.2978,13.317,84292.0
2024-08-15 12:00:00,13.87,13.89,13.86,13.89,56036.0,13.317,13.3362,13.3074,13.3362,56036.0
2024-08-15 12:10:00,13.89,13.92,13.88,13.88,120320.0,13.3362,13.365,13.3266,13.3266,120320.0
2024-08-15 12:20:00,13.89,13.91,13.88,13.9,126913.0,13.3362,13.3554,13.3266,13.3458,126913.0
2024-08-15 12:30:00,13.9,13.91,13.88,13.88,77065.0,13.3458,13.3554,13.3266,13.3266,77065.0
2024-08-15 12:40:00,13.88,13.89,13.84,13.85,196342.0,13.3266,13.3362,13.2882,13.2978,196342.0
2024-08-15 12:50:00,13.85,13.87,13.84,13.86,122702.0,13.2978,13.317,13.2882,13.3074,122702.0
2024-08-15 13:00:00,13.85,13.86,13.81,13.83,128717.0,13.2978,13.3074,13.2594,13.2786,128717.0
2024-08-15 13:10:00,13.83,13.84,13.8,13.81,115217.0,13.2786,13.2882,13.2498,13.2594,115217.0
2024-08-15 13:20:00,13.82,13.84,13.81,13.83,137418.0,13.269,13.2882,13.2594,13.2786,137418.0
2024-08-15 13:30:00,13.83,13.84,13.82,13.84,120628.0,13.2786,13.2882,13.269,13.2882,120628.0
2024-08-15 13:40:00,13.84,13.85,13.82,13.83,160384.0,13.2882,13.2978,13.269,13.2786,160384.0
2024-08-15 13:50:00,13.83,13.83,13.81,13.81,280909.0,13.2786,13.2786,13.2594,13.2594,280909.0
2024-08-15 14:00:00,13.82,13.84,13.8,13.83,162973.0,13.269,13.2882,13.2498,13.2786,162973.0
2024-08-15 14:10:00,13.82,13.83,13.81,13.83,89347.0,13.269,13.2786,13.2594,13.2786,89347.0
2024-08-15 14:20:00,13.83,13.84,13.81,13.83,139511.0,13.2786,13.2882,13.2594,13.2786,139511.0
2024-08-15 14:30:00,13.83,13.83,13.82,13.82,22845.0,13.2786,13.2786,13.269,13.269,22845.0
2024-08-15 14:40:00,13.83,13.85,13.82,13.84,200215.0,13.2786,13.2978,13.269,13.2882,200215.0
2024-08-15 14:50:00,13.84,13.84,13.79,13.79,80156.0,13.2882,13.2882,13.2402,13.2402,80156.0
2024-08-15 15:00:00,13.79,13.8,13.77,13.77,160424.0,13.2402,13.2498,13.221,13.221,160424.0
2024-08-15 15:10:00,13.77,13.79,13.76,13.79,146766.0,13.221,13.2402,13.2114,13.2402,146766.0
2024-08-15 15:20:00,13.79,13.8,13.77,13.79,143429.0,13.2402,13.2498,13.221,13.2402,143429.0
2024-08-15 15:30:00,13.79,13.81,13.78,13.78,178911.0,13.2402,13.2594,13.2306,13.2306,178911.0
2024-08-15 15:40:00,13.79,13.79,13.72,13.72,226845.0,13.2402,13.2402,13.173,13.173,226845.0
2024-08-15 15:50:00,13.72,13.77,13.7,13.77,1154236.0,13.173,13.221,13.1538,13.221,1154236.0
2024-08-16 09:30:00,13.75,13.82,13.73,13.82,444383.0,13.2018,13.269,13.1826,13.269,444383.0
2024-08-16 09:40:00,13.82,13.87,13.81,13.85,98599.0,13.269,13.317,13.2594,13.2978,98599.0
2024-08-16 09:50:00,13.85,13.91,13.84,13.9,108959.0,13.2978,13.3554,13.2882,13.3458,108959.0
2024-08-16 10:00:00,13.9,13.94,13.85,13.87,360778.0,13.3458,13.3842,13.2978,13.317,360778.0
2024-08-16 10:10:00,13.87,13.87,13.84,13.85,261753.0,13.317,13.317,13.2882,13.2978,261753.0
2024-08-16 10:20:00,13.85,13.87,13.84,13.86,143270.0,13.2978,13.317,13.2882,13.3074,143270.0
2024-08-16 10:30:00,13.86,13.87,13.83,13.84,238223.0,13.3074,13.317,13.2786,13.2882,238223.0
2024-08-16 10:40:00,13.84,13.84,13.8,13.81,156426.0,13.2882,13.2882,13.2498,13.2594,156426.0
2024-08-16 10:50:00,13.82,13.83,13.79,13.82,92112.0,13.269,13.2786,13.2402,13.269,92112.0
2024-08-16 11:00:00,13.82,13.83,13.79,13.81,258599.0,13.269,13.2786,13.2402,13.2594,258599.0
2024-08-16 11:10:00,13.81,13.82,13.79,13.79,196496.0,13.2594,13.269,13.2402,13.2402,196496.0
2024-08-16 11:20:00,13.79,13.82,13.78,13.82,374452.0,13.2402,13.269,13.2306,13.269,374452.0
2024-08-16 11:30:00,13.82,13.82,13.79,13.79,159889.0,13.269,13.269,13.2402,13.2402,159889.0
2024-08-16 11:40:00,13.79,13.82,13.79,13.82,101706.0,13.2402,13.269,13.2402,13.269,101706.0
2024-08-16 11:50:00,13.82,13.83,13.79,13.79,105885.0,13.269,13.2786,13.2402,13.2402,105885.0
2024-08-16 12:00:00,13.79,13.82,13.79,13.81,78166.0,13.2402,13.269,13.2402,13.2594,78166.0
2024-08-16 12:10:00,13.81,13.83,13.8,13.82,64271.0,13.2594,13.2786,13.2498,13.269,64271.0
2024-08-16 12:20:00,13.82,13.83,13.79,13.79,150742.0,13.269,13.2786,13.2402,13.2402,150742.0
2024-08-16 12:30:00,13.79,13.83,13.79,13.83,266671.0,13.2402,13.2786,13.2402,13.2786,266671.0
2024-08-16 12:40:00,13.82,13.85,13.82,13.85,179582.0,13.269,13.2978,13.269,13.2978,179582.0
2024-08-16 12:50:00,13.84,13.89,13.83,13.88,318223.0,13.2882,13.3362,13.2786,13.3266,318223.0
2024-08-16 13:00:00,13.88,13.88,13.85,13.85,171907.0,13.3266,13.3266,13.2978,13.2978,171907.0
2024-08-16 13:10:00,13.86,13.87,13.85,13.86,57728.0,13.3074,13.317,13.2978,13.3074,57728.0
2024-08-16 13:20:00,13.86,13.86,13.83,13.84,103661.0,13.3074,13.3074,13.2786,13.2882,103661.0
2024-08-16 13:30:00,13.84,13.84,13.81,13.83,94334.0,13.2882,13.2882,13.2594,13.2786,94334.0
2024-08-16 13:40:00,13.83,13.85,13.82,13.85,154764.0,13.2786,13.2978,13.269,13.2978,154764.0
2024-08-16 13:50:00,13.85,13.85,13.83,13.84,176682.0,13.2978,13.2978,13.2786,13.2882,176682.0
2024-08-16 14:00:00,13.84,13.85,13.82,13.84,140360.0,13.2882,13.2978,13.269,13.2882,140360.0
2024-08-16 14:10:00,13.85,13.87,13.84,13.86,119672.0,13.2978,13.317,13.2882,13.3074,119672.0
2024-08-16 14:20:00,13.86,13.87,13.84,13.87,95710.0,13.3074,13.317,13.2882,13.317,95710.0
2024-08-16 14:30:00,13.87,13.88,13.85,13.87,184249.0,13.317,13.3266,13.2978,13.317,184249.0
2024-08-16 14:40:00,13.87,13.88,13.84,13.88,115748.0,13.317,13.3266,13.2882,13.3266,115748.0
2024-08-16 14:50:00,13.87,13.89,13.85,13.88,123558.0,13.317,13.3362,13.2978,13.3266,123558.0
2024-08-16 15:00:00,13.88,13.9,13.87,13.88,189025.0,13.3266,13.3458,13.317,13.3266,189025.0
2024-08-16 15:10:00,13.89,13.9,13.86,13.87,186234.0,13.3362,13.3458,13.3074,13.317,186234.0
2024-08-16 15:20:00,13.88,13.88,13.85,13.86,138057.0,13.3266,13.3266,13.2978,13.3074,138057.0
2024-08-16 15:30:00,13.86,13.91,13.85,13.9,316939.0,13.3074,13.3554,13.2978,13.3458,316939.0
2024-08-16 15:40:00,13.9,13.91,13.87,13.9,887672.0,13.3458,13.3554,13.317,13.3458,887672.0
2024-08-16 15:50:00,13.9,13.92,13.87,13.91,863678.0,13.3458,13.365,13.317,13.3554,863678.0
2024-08-19 09:30:00,13.85,13.99,13.85,13.95,345707.0,13.2978,13.4322,13.2978,13.3938,345707.0
2024-08-19 09:40:00,13.95,13.99,13.92,13.93,194622.0,13.3938,13.4322,13.365,13.3746,194622.0
2024-08-19 09:50:00,13.93,13.96,13.88,13.89,181341.0,13.3746,13.4034,13.3266,13.3362,181341.0
2024-08-19 10:00:00,13.9,13.94,13.88,13.91,157006.0,13.3458,13.3842,13.3266,13.3554,157006.0
2024-08-19 10:10:00,13.91,13.91,13.87,13.88,122203.0,13.3554,13.3554,13.317,13.3266,122203.0
2024-08-19 10:20:00,13.88,13.9,13.87,13.9,88018.0,13.3266,13.3458,13.317,13.3458,88018.0
2024-08-19 10:30:00,13.9,13.91,13.88,13.9,192865.0,13.3458,13.3554,13.3266,13.3458,192865.0
2024-08-19 10:40:00,13.9,13.91,13.88,13.9,122493.0,13.3458,13.3554,13.3266,13.3458,122493.0
2024-08-19 10:50:00,13.9,13.91,13.88,13.9,119391.0,13.3458,13.3554,13.3266,13.3458,119391.0
2024-08-19 11:00:00,13.9,13.91,13.87,13.88,153919.0,13.3458,13.3554,13.317,13.3266,153919.0
2024-08-19 11:10:00,13.88,13.92,13.87,13.91,258303.0,13.3266,13.365,13.317,13.3554,258303.0
2024-08-19 11:20:00,13.92,13.93,13.9,13.92,133154.0,13.365,13.3746,13.3458,13.365,133154.0
2024-08-19 11:30:00,13.92,13.97,13.91,13.95,209730.0,13.365,13.413,13.3554,13.3938,209730.0
2024-08-19 11:40:00,13.95,13.96,13.92,13.94,145712.0,13.3938,13.4034,13.365,13.3842,145712.0
2024-08-19 11:50:00,13.94,13.96,13.93,13.94,118383.0,13.3842,13.4034,13.3746,13.3842,118383.0
2024-08-19 12:00:00,13.94,13.96,13.93,13.96,228800.0,13.3842,13.4034,13.3746,13.4034,228800.0
2024-08-19 12:10:00,13.96,13.97,13.94,13.96,235994.0,13.4034,13.413,13.3842,13.4034,235994.0
2024-08-19 12:20:00,13.96,13.97,13.93,13.96,161552.0,13.4034,13.413,13.3746,13.4034,161552.0
2024-08-19 12:30:00,13.96,13.98,13.95,13.98,170036.0,13.4034,13.4226,13.3938,13.4226,170036.0
2024-08-19 12:40:00,13.98,13.99,13.96,13.97,79680.0,13.4226,13.4322,13.4034,13.413,79680.0
2024-08-19 12:50:00,13.97,14.0,13.96,13.98,265571.0,13.413,13.4418,13.4034,13.4226,265571.0
2024-08-19 13:00:00,13.98,14.0,13.97,14.0,163819.0,13.4226,13.4418,13.413,13.4418,163819.0
2024-08-19 13:10:00,14.0,14.0,13.99,14.0,58448.0,13.4418,13.4418,13.4322,13.4418,58448.0
2024-08-19 13:20:00,13.99,14.01,13.98,14.0,239650.0,13.4322,13.4514,13.4226,13.4418,239650.0
2024-08-19 13:30:00,14.0,14.02,13.98,14.01,269863.0,13.4418,13.461,13.4226,13.4514,269863.0
2024-08-19 13:40:00,14.01,14.01,13.99,14.0,120261.0,13.4514,13.4514,13.4322,13.4418,120261.0
2024-08-19 13:50:00,13.99,14.0,13.98,14.0,112136.0,13.4322,13.4418,13.4226,13.4418,112136.0
2024-08-19 14:00:00,14.0,14.02,13.99,14.01,135997.0,13.4418,13.461,13.4322,13.4514,135997.0
2024-08-19 14:10:00,14.0,14.02,13.99,14.02,139975.0,13.4418,13.461,13.4322,13.461,139975.0
2024-08-19 14:20:00,14.02,14.03,14.01,14.02,154063.0,13.461,13.4706,13.4514,13.461,154063.0
2024-08-19 14:30:00,14.02,14.03,14.01,14.03,117212.0,13.461,13.4706,13.4514,13.4706,117212.0
2024-08-19 14:40:00,14.03,14.05,14.02,14.04,192519.0,13.4706,13.4898,13.461,13.4802,192519.0
2024-08-19 14:50:00,14.04,14.05,14.02,14.02,234532.0,13.4802,13.4898,13.461,13.461,234532.0
2024-08-19 15:00:00,14.03,14.03,14.0,14.02,106257.0,13.4706,13.4706,13.4418,13.461,106257.0
2024-08-19 15:10:00,14.02,14.02,14.0,14.01,102492.0,13.461,13.461,13.4418,13.4514,102492.0
2024-08-19 15:20:00,14.01,14.02,14.0,14.01,100880.0,13.4514,13.461,13.4418,13.4514,100880.0
2024-08-19 15:30:00,14.01,14.01,13.99,14.01,279907.0,13.4514,13.4514,13.4322,13.4514,279907.0
2024-08-19 15:40:00,14.01,14.03,14.0,14.01,187608.0,13.4514,13.4706,13.4418,13.4514,187608.0
2024-08-19 15:50:00,14.02,14.05,13.98,14.03,960253.0,13.461,13.4898,13.4226,13.4706,960253.0
2024-08-20 09:30:00,13.93,13.96,13.92,13.95,261469.0,13.3746,13.4034,13.365,13.3938,261469.0
2024-08-20 09:40:00,13.95,13.97,13.89,13.94,237534.0,13.3938,13.413,13.3362,13.3842,237534.0
2024-08-20 09:50:00,13.94,13.95,13.91,13.93,85142.0,13.3842,13.3938,13.3554,13.3746,85142.0
2024-08-20 10:00:00,13.93,13.95,13.92,13.94,109478.0,13.3746,13.3938,13.365,13.3842,109478.0
2024-08-20 10:10:00,13.95,13.96,13.93,13.95,336629.0,13.3938,13.4034,13.3746,13.3938,336629.0
2024-08-20 10:20:00,13.95,13.99,13.94,13.96,191297.0,13.3938,13.4322,13.3842,13.4034,191297.0
2024-08-20 10:30:00,13.96,13.98,13.94,13.98,262745.0,13.4034,13.4226,13.3842,13.4226,262745.0
2024-08-20 10:40:00,13.98,13.99,13.96,13.97,319945.0,13.4226,13.4322,13.4034,13.413,319945.0
2024-08-20 10:50:00,13.97,13.98,13.94,13.95,233888.0,13.413,13.4226,13.3842,13.3938,233888.0
2024-08-20 11:00:00,13.95,13.95,13.92,13.94,166201.0,13.3938,13.3938,13.365,13.3842,166201.0
2024-08-20 11:10:00,13.94,13.94,13.9,13.92,255785.0,13.3842,13.3842,13.3458,13.365,255785.0
2024-08-20 11:20:00,13.92,13.93,13.9,13.9,212985.0,13.365,13.3746,13.3458,13.3458,212985.0
2024-08-20 11:30:00,13.91,13.92,13.89,13.9,233902.0,13.3554,13.365,13.3362,13.3458,233902.0
2024-08-20 11:40:00,13.91,13.93,13.9,13.92,253268.0,13.3554,13.3746,13.3458,13.365,253268.0
2024-08-20 11:50:00,13.92,13.94,13.91,13.94,87128.0,13.365,13.3842,13.3554,13.3842,87128.0
2024-08-20 12:00:00,13.94,13.95,13.93,13.95,39996.0,13.3842,13.3938,13.3746,13.3938,39996.0
2024-08-20 12:10:00,13.95,13.95,13.92,13.93,96355.0,13.3938,13.3938,13.365,13.3746,96355.0
2024-08-20 12:20:00,13.93,13.95,13.92,13.94,90965.0,13.3746,13.3938,13.365,13.3842,90965.0
2024-08-20 12:30:00,13.94,13.94,13.92,13.93,55775.0,13.3842,13.3842,13.365,13.3746,55775.0
2024-08-20 12:40:00,13.93,13.94,13.91,13.93,123901.0,13.3746,13.3842,13.3554,13.3746,123901.0
2024-08-20 12:50:00,13.93,13.94,13.91,13.92,158692.0,13.3746,13.3842,13.3554,13.365,158692.0
2024-08-20 13:00:00,13.92,13.93,13.9,13.92,226626.0,13.365,13.3746,13.3458,13.365,226626.0
2024-08-20 13:10:00,13.93,13.93,13.9,13.92,91566.0,13.3746,13.3746,13.3458,13.365,91566.0
2024-08-20 13:20:00,13.92,13.94,13.91,13.93,67100.0,13.365,13.3842,13.3554,13.3746,67100.0
2024-08-20 13:30:00,13.93,13.93,13.91,13.93,209540.0,13.3746,13.3746,13.3554,13.3746,209540.0
2024-08-20 13:40:00,13.93,13.93,13.91,13.92,56494.0,13.3746,13.3746,13.3554,13.365,56494.0
2024-08-20 13:50:00,13.92,13.93,13.9,13.91,114550.0,13.365,13.3746,13.3458,13.3554,114550.0
2024-08-20 14:00:00,13.91,13.93,13.91,13.93,60994.0,13.3554,13.3746,13.3554,13.3746,60994.0
2024-08-20 14:10:00,13.93,13.96,13.92,13.96,56650.0,13.3746,13.4034,13.365,13.4034,56650.0
2024-08-20 14:20:00,13.96,13.97,13.95,13.96,85187.0,13.4034,13.413,13.3938,13.4034,85187.0
2024-08-20 14:30:00,13.96,13.96,13.93,13.95,159211.0,13.4034,13.4034,13.3746,13.3938,159211.0
2024-08-20 14:40:00,13.95,13.96,13.94,13.95,160070.0,13.3938,13.4034,13.3842,13.3938,160070.0
2024-08-20 14:50:00,13.95,13.96,13.93,13.94,189242.0,13.3938,13.4034,13.3746,13.3842,189242.0
2024-08-20 15:00:00,13.94,13.94,13.92,13.93,53170.0,13.3842,13.3842,13.365,13.3746,53170.0
2024-08-20 15:10:00,13.93,13.94,13.93,13.94,57322.0,13.3746,13.3842,13.3746,13.3842,57322.0
2024-08-20 15:20:00,13.94,13.94,13.92,13.92,99351.0,13.3842,13.3842,13.365,13.365,99351.0
2024-08-20 15:30:00,13.92,13.92,13.89,13.9,261057.0,13.365,13.365,13.3362,13.3458,261057.0
2024-08-20 15:40:00,13.9,13.92,13.89,13.92,454134.0,13.3458,13.365,13.3362,13.365,454134.0
2024-08-20 15:50:00,13.92,13.93,13.88,13.88,1001610.0,13.365,13.3746,13.3266,13.3266,1001610.0
2024-08-21 09:30:00,13.94,13.98,13.9,13.9,182971.0,13.3842,13.4226,13.3458,13.3458,182971.0
2024-08-21 09:40:00,13.9,13.9,13.84,13.87,103202.0,13.3458,13.3458,13.2882,13.317,103202.0
2024-08-21 09:50:00,13.86,13.87,13.83,13.85,90148.0,13.3074,13.317,13.2786,13.2978,90148.0
2024-08-21 10:00:00,13.85,13.87,13.82,13.85,160257.0,13.2978,13.317,13.269,13.2978,160257.0
2024-08-21 10:10:00,13.84,13.85,13.81,13.85,184159.0,13.2882,13.2978,13.2594,13.2978,184159.0
2024-08-21 10:20:00,13.85,13.86,13.82,13.86,101648.0,13.2978,13.3074,13.269,13.3074,101648.0
2024-08-21 10:30:00,13.85,13.88,13.84,13.86,175183.0,13.2978,13.3266,13.2882,13.3074,175183.0
2024-08-21 10:40:00,13.86,13.89,13.84,13.85,136474.0,13.3074,13.3362,13.2882,13.2978,136474.0
2024-08-21 10:50:00,13.84,13.85,13.81,13.84,191473.0,13.2882,13.2978,13.2594,13.2882,191473.0
2024-08-21 11:00:00,13.83,13.84,13.81,13.83,97083.0,13.2786,13.2882,13.2594,13.2786,97083.0
2024-08-21 11:10:00,13.83,13.85,13.82,13.85,171075.0,13.2786,13.2978,13.269,13.2978,171075.0
2024-08-21 11:20:00,13.85,13.85,13.83,13.85,56390.0,13.2978,13.2978,13.2786,13.2978,56390.0
2024-08-21 11:30:00,13.85,13.87,13.84,13.86,91216.0,13.2978,13.317,13.2882,13.3074,91216.0
2024-08-21 11:40:00,13.86,13.87,13.81,13.82,113526.0,13.3074,13.317,13.2594,13.269,113526.0
2024-08-21 11:50:00,13.82,13.84,13.81,13.82,92944.0,13.269,13.2882,13.2594,13.269,92944.0
2024-08-21 12:00:00,13.82,13.84,13.81,13.84,158261.0,13.269,13.2882,13.2594,13.2882,158261.0
2024-08-21 12:10:00,13.84,13.84,13.82,13.84,133857.0,13.2882,13.2882,13.269,13.2882,133857.0
2024-08-21 12:20:00,13.84,13.87,13.83,13.86,128121.0,13.2882,13.317,13.2786,13.3074,128121.0
2024-08-21 12:30:00,13.86,13.87,13.85,13.87,102454.0,13.3074,13.317,13.2978,13.317,102454.0
2024-08-21 12:40:00,13.87,13.88,13.86,13.88,117291.0,13.317,13.3266,13.3074,13.3266,117291.0
2024-08-21 12:50:00,13.87,13.88,13.85,13.87,81937.0,13.317,13.3266,13.2978,13.317,81937.0
2024-08-21 13:00:00,13.87,13.88,13.86,13.87,107773.0,13.317,13.3266,13.3074,13.317,107773.0
2024-08-21 13:10:00,13.87,13.89,13.86,13.88,186587.0,13.317,13.3362,13.3074,13.3266,186587.0
2024-08-21 13:20:00,13.88,13.89,13.86,13.88,74846.0,13.3266,13.3362,13.3074,13.3266,74846.0
2024-08-21 13:30:00,13.87,13.88,13.85,13.87,87283.0,13.317,13.3266,13.2978,13.317,87283.0
2024-08-21 13:40:00,13.87,13.88,13.85,13.88,80513.0,13.317,13.3266,13.2978,13.3266,80513.0
2024-08-21 13:50:00,13.88,13.89,13.86,13.86,76273.0,13.3266,13.3362,13.3074,13.3074,76273.0
2024-08-21 14:00:00,13.87,13.89,13.85,13.87,210525.0,13.317,13.3362,13.2978,13.317,210525.0
2024-08-21 14:10:00,13.87,13.89,13.86,13.88,108122.0,13.317,13.3362,13.3074,13.3266,108122.0
2024-08-21 14:20:00,13.88,13.89,13.87,13.88,150769.0,13.3266,13.3362,13.317,13.3266,150769.0
2024-08-21 14:30:00,13.88,13.9,13.88,13.9,224491.0,13.3266,13.3458,13.3266,13.3458,224491.0
2024-08-21 14:40:00,13.89,13.91,13.89,13.91,101300.0,13.3362,13.3554,13.3362,13.3554,101300.0
2024-08-21 14:50:00,13.91,13.91,13.89,13.9,96095.0,13.3554,13.3554,13.3362,13.3458,96095.0
2024-08-21 15:00:00,13.91,13.91,13.89,13.91,143800.0,13.3554,13.3554,13.3362,13.3554,143800.0
2024-08-21 15:10:00,13.9,13.92,13.89,13.89,130985.0,13.3458,13.365,13.3362,13.3362,130985.0
2024-08-21 15:20:00,13.89,13.9,13.87,13.9,139750.0,13.3362,13.3458,13.317,13.3458,139750.0
2024-08-21 15:30:00,13.9,13.93,13.88,13.93,238650.0,13.3458,13.3746,13.3266,13.3746,238650.0
2024-08-21 15:40:00,13.93,13.94,13.91,13.93,326929.0,13.3746,13.3842,13.3554,13.3746,326929.0
2024-08-21 15:50:00,13.93,13.94,13.91,13.93,876267.0,13.3746,13.3842,13.3554,13.3746,876267.0
2024-08-22 09:30:00,13.95,14.09,13.88,14.07,162532.0,13.3938,13.5282,13.3266,13.509,162532.0
2024-08-22 09:40:00,14.08,14.1,14.02,14.03,255542.0,13.5186,13.5378,13.461,13.4706,255542.0
2024-08-22 09:50:00,14.03,14.04,14.0,14.02,143529.0,13.4706,13.4802,13.4418,13.461,143529.0
2024-08-22 10:00:00,14.02,14.03,13.98,13.99,229173.0,13.461,13.4706,13.4226,13.4322,229173.0
2024-08-22 10:10:00,13.99,13.99,13.95,13.96,237720.0,13.4322,13.4322,13.3938,13.4034,237720.0
2024-08-22 10:20:00,13.96,13.97,13.95,13.96,115365.0,13.4034,13.413,13.3938,13.4034,115365.0
2024-08-22 10:30:00,13.95,14.01,13.95,13.98,222836.0,13.3938,13.4514,13.3938,13.4226,222836.0
2024-08-22 10:40:00,13.99,14.04,13.98,14.03,124795.0,13.4322,13.4802,13.4226,13.4706,124795.0
2024-08-22 10:50:00,14.03,14.07,14.02,14.04,237069.0,13.4706,13.509,13.461,13.4802,237069.0
2024-08-22 11:00:00,14.04,14.05,14.0,14.01,113975.0,13.4802,13.4898,13.4418,13.4514,113975.0
2024-08-22 11:10:00,14.01,14.03,13.99,14.0,143448.0,13.4514,13.4706,13.4322,13.4418,143448.0
2024-08-22 11:20:00,13.99,14.03,13.98,14.01,258952.0,13.4322,13.4706,13.4226,13.4514,258952.0
2024-08-22 11:30:00,14.02,14.07,14.02,14.07,276186.0,13.461,13.509,13.461,13.509,276186.0
2024-08-22 11:40:00,14.07,14.08,14.04,14.06,102849.0,13.509,13.5186,13.4802,13.4994,102849.0
2024-08-22 11:50:00,14.06,14.07,14.04,14.04,106891.0,13.4994,13.509,13.4802,13.4802,106891.0
2024-08-22 12:00:00,14.04,14.09,14.04,14.07,176685.0,13.4802,13.5282,13.4802,13.509,176685.0
2024-08-22 12:10:00,14.08,14.09,14.06,14.06,84386.0,13.5186,13.5282,13.4994,13.4994,84386.0
2024-08-22 12:20:00,14.07,14.1,14.06,14.1,251170.0,13.509,13.5378,13.4994,13.5378,251170.0
2024-08-22 12:30:00,14.1,14.12,14.09,14.11,257759.0,13.5378,13.557,13.5282,13.5474,257759.0
2024-08-22 12:40:00,14.11,14.11,14.08,14.1,126369.0,13.5474,13.5474,13.5186,13.5378,126369.0
2024-08-22 12:50:00,14.1,14.1,14.07,14.09,126675.0,13.5378,13.5378,13.509,13.5282,126675.0
2024-08-22 13:00:00,14.09,14.1,14.07,14.09,74339.0,13.5282,13.5378,13.509,13.5282,74339.0
2024-08-22 13:10:00,14.09,14.11,14.08,14.09,167587.0,13.5282,13.5474,13.5186,13.5282,167587.0
2024-08-22 13:20:00,14.09,14.1,14.06,14.08,180223.0,13.5282,13.5378,13.4994,13.5186,180223.0
2024-08-22 13:30:00,14.07,14.1,14.05,14.09,260394.0,13.509,13.5378,13.4898,13.5282,260394.0
2024-08-22 13:40:00,14.09,14.12,14.08,14.12,249976.0,13.5282,13.557,13.5186,13.557,249976.0
2024-08-22 13:50:00,14.12,14.13,14.1,14.11,225202.0,13.557,13.5666,13.5378,13.5474,225202.0
2024-08-22 14:00:00,14.11,14.15,14.09,14.15,180902.0,13.5474,13.5858,13.5282,13.5858,180902.0
2024-08-22 14:10:00,14.15,14.17,14.14,14.17,257528.0,13.5858,13.605,13.5762,13.605,257528.0
2024-08-22 14:20:00,14.17,14.17,14.16,14.17,157779.0,13.605,13.605,13.5954,13.605,157779.0
2024-08-22 14:30:00,14.17,14.21,14.15,14.21,797414.0,13.605,13.6434,13.5858,13.6434,797414.0
2024-08-22 14:40:00,14.21,14.22,14.19,14.2,242596.0,13.6434,13.653,13.6242,13.6338,242596.0
2024-08-22 14:50:00,14.2,14.2,14.16,14.17,80038.0,13.6338,13.6338,13.5954,13.605,80038.0
2024-08-22 15:00:00,14.17,14.2,14.16,14.2,280685.0,13.605,13.6338,13.5954,13.6338,280685.0
2024-08-22 15:10:00,14.2,14.21,14.19,14.2,242353.0,13.6338,13.6434,13.6242,13.6338,242353.0
2024-08-22 15:20:00,14.2,14.21,14.16,14.21,324138.0,13.6338,13.6434,13.5954,13.6434,324138.0
2024-08-22 15:30:00,14.21,14.23,14.2,14.21,197245.0,13.6434,13.6626,13.6338,13.6434,197245.0
2024-08-22 15:40:00,14.21,14.22,14.2,14.22,372208.0,13.6434,13.653,13.6338,13.653,372208.0
2024-08-22 15:50:00,14.21,14.24,14.17,14.24,3222476.0,13.6434,13.6722,13.605,13.6722,3222476.0
2024-08-23 09:30:00,14.33,14.36,14.27,14.34,261877.0,13.7587,13.7875,13.701,13.7683,261877.0
2024-08-23 09:40:00,14.33,14.37,14.32,14.33,129573.0,13.7587,13.7971,13.7491,13.7587,129573.0
2024-08-23 09:50:00,14.32,14.35,14.3,14.35,90334.0,13.7491,13.7779,13.7299,13.7779,90334.0
2024-08-23 10:00:00,14.35,14.49,14.35,14.49,136079.0,13.7779,13.9123,13.7779,13.9123,136079.0
2024-08-23 10:10:00,14.49,14.54,14.48,14.49,281722.0,13.9123,13.9603,13.9027,13.9123,281722.0
2024-08-23 10:20:00,14.49,14.57,14.48,14.57,204614.0,13.9123,13.9891,13.9027,13.9891,204614.0
2024-08-23 10:30:00,14.57,14.6,14.54,14.59,321405.0,13.9891,14.0179,13.9603,14.0083,321405.0
2024-08-23 10:40:00,14.6,14.63,14.55,14.56,252355.0,14.0179,14.0467,13.9699,13.9795,252355.0
2024-08-23 10:50:00,14.57,14.61,14.53,14.6,196374.0,13.9891,14.0275,13.9507,14.0179,196374.0
2024-08-23 11:00:00,14.6,14.67,14.58,14.67,490124.0,14.0179,14.0851,13.9987,14.0851,490124.0
2024-08-23 11:10:00,14.67,14.69,14.64,14.69,313536.0,14.0851,14.1043,14.0563,14.1043,313536.0
2024-08-23 11:20:00,14.69,14.71,14.67,14.7,376951.0,14.1043,14.1235,14.0851,14.1139,376951.0
2024-08-23 11:30:00,14.71,14.74,14.69,14.69,283216.0,14.1235,14.1523,14.1043,14.1043,283216.0
2024-08-23 11:40:00,14.7,14.71,14.65,14.68,524709.0,14.1139,14.1235,14.0659,14.0947,524709.0
2024-08-23 11:50:00,14.67,14.68,14.6,14.61,166709.0,14.0851,14.0947,14.0179,14.0275,166709.0
2024-08-23 12:00:00,14.61,14.61,14.52,14.55,664760.0,14.0275,14.0275,13.9411,13.9699,664760.0
2024-08-23 12:10:00,14.56,14.57,14.51,14.55,241924.0,13.9795,13.9891,13.9315,13.9699,241924.0
2024-08-23 12:20:00,14.55,14.57,14.52,14.54,317447.0,13.9699,13.9891,13.9411,13.9603,317447.0
2024-08-23 12:30:00,14.53,14.56,14.52,14.54,235923.0,13.9507,13.9795,13.9411,13.9603,235923.0
2024-08-23 12:40:00,14.54,14.54,14.49,14.53,152514.0,13.9603,13.9603,13.9123,13.9507,152514.0
2024-08-23 12:50:00,14.53,14.59,14.52,14.58,129615.0,13.9507,14.0083,13.9411,13.9987,129615.0
2024-08-23 13:00:00,14.58,14.59,14.56,14.57,133261.0,13.9987,14.0083,13.9795,13.9891,133261.0
2024-08-23 13:10:00,14.56,14.59,14.56,14.58,123511.0,13.9795,14.0083,13.9795,13.9987,123511.0
2024-08-23 13:20:00,14.58,14.59,14.56,14.57,182252.0,13.9987,14.0083,13.9795,13.9891,182252.0
2024-08-23 13:30:00,14.57,14.57,14.55,14.57,93181.0,13.9891,13.9891,13.9699,13.9891,93181.0
2024-08-23 13:40:00,14.56,14.57,14.55,14.55,146960.0,13.9795,13.9891,13.9699,13.9699,146960.0
2024-08-23 13:50:00,14.56,14.57,14.54,14.56,161304.0,13.9795,13.9891,13.9603,13.9795,161304.0
2024-08-23 14:00:00,14.56,14.59,14.55,14.57,251496.0,13.9795,14.0083,13.9699,13.9891,251496.0
2024-08-23 14:10:00,14.56,14.59,14.55,14.59,91898.0,13.9795,14.0083,13.9699,14.0083,91898.0
2024-08-23 14:20:00,14.59,14.61,14.58,14.61,162306.0,14.0083,14.0275,13.9987,14.0275,162306.0
2024-08-23 14:30:00,14.61,14.62,14.59,14.6,230375.0,14.0275,14.0371,14.0083,14.0179,230375.0
2024-08-23 14:40:00,14.59,14.61,14.59,14.61,100985.0,14.0083,14.0275,14.0083,14.0275,100985.0
2024-08-23 14:50:00,14.61,14.61,14.59,14.59,167590.0,14.0275,14.0275,14.0083,14.0083,167590.0
2024-08-23 15:00:00,14.6,14.6,14.57,14.59,213367.0,14.0179,14.0179,13.9891,14.0083,213367.0
2024-08-23 15:10:00,14.59,14.61,14.57,14.59,211007.0,14.0083,14.0275,13.9891,14.0083,211007.0
2024-08-23 15:20:00,14.59,14.6,14.58,14.6,110123.0,14.0083,14.0179,13.9987,14.0179,110123.0
2024-08-23 15:30:00,14.6,14.6,14.57,14.57,219131.0,14.0179,14.0179,13.9891,13.9891,219131.0
2024-08-23 15:40:00,14.57,14.6,14.56,14.59,505710.0,13.9891,14.0179,13.9795,14.0083,505710.0
2024-08-23 15:50:00,14.6,14.63,14.58,14.62,1686224.0,14.0179,14.0467,13.9987,14.0371,1686224.0
2024-08-26 09:30:00,14.7,14.77,14.66,14.7,426261.0,14.1139,14.1811,14.0755,14.1139,426261.0
2024-08-26 09:40:00,14.7,14.74,14.67,14.74,167596.0,14.1139,14.1523,14.0851,14.1523,167596.0
2024-08-26 09:50:00,14.74,14.74,14.66,14.68,151886.0,14.1523,14.1523,14.0755,14.0947,151886.0
2024-08-26 10:00:00,14.69,14.72,14.66,14.71,228595.0,14.1043,14.1331,14.0755,14.1235,228595.0
2024-08-26 10:10:00,14.71,14.71,14.67,14.68,144554.0,14.1235,14.1235,14.0851,14.0947,144554.0
2024-08-26 10:20:00,14.67,14.69,14.64,14.68,170159.0,14.0851,14.1043,14.0563,14.0947,170159.0
2024-08-26 10:30:00,14.68,14.69,14.66,14.67,173487.0,14.0947,14.1043,14.0755,14.0851,173487.0
2024-08-26 10:40:00,14.68,14.68,14.64,14.64,112429.0,14.0947,14.0947,14.0563,14.0563,112429.0
2024-08-26 10:50:00,14.64,14.64,14.59,14.6,114529.0,14.0563,14.0563,14.0083,14.0179,114529.0
2024-08-26 11:00:00,14.6,14.61,14.56,14.57,138230.0,14.0179,14.0275,13.9795,13.9891,138230.0
2024-08-26 11:10:00,14.57,14.57,14.54,14.56,138053.0,13.9891,13.9891,13.9603,13.9795,138053.0
2024-08-26 11:20:00,14.55,14.55,14.53,14.54,69319.0,13.9699,13.9699,13.9507,13.9603,69319.0
2024-08-26 11:30:00,14.54,14.56,14.53,14.55,118882.0,13.9603,13.9795,13.9507,13.9699,118882.0
2024-08-26 11:40:00,14.56,14.57,14.52,14.54,138429.0,13.9795,13.9891,13.9411,13.9603,138429.0
2024-08-26 11:50:00,14.54,14.57,14.54,14.56,174655.0,13.9603,13.9891,13.9603,13.9795,174655.0
2024-08-26 12:00:00,14.55,14.58,14.54,14.56,111792.0,13.9699,13.9987,13.9603,13.9795,111792.0
2024-08-26 12:10:00,14.56,14.56,14.53,14.56,73158.0,13.9795,13.9795,13.9507,13.9795,73158.0
2024-08-26 12:20:00,14.56,14.57,14.53,14.53,49054.0,13.9795,13.9891,13.9507,13.9507,49054.0
2024-08-26 12:30:00,14.54,14.56,14.52,14.54,125647.0,13.9603,13.9795,13.9411,13.9603,125647.0
2024-08-26 12:40:00,14.54,14.57,14.53,14.56,176741.0,13.9603,13.9891,13.9507,13.9795,176741.0
2024-08-26 12:50:00,14.56,14.58,14.55,14.57,152868.0,13.9795,13.9987,13.9699,13.9891,152868.0
2024-08-26 13:00:00,14.58,14.59,14.56,14.58,110763.0,13.9987,14.0083,13.9795,13.9987,110763.0
2024-08-26 13:10:00,14.58,14.6,14.57,14.59,163038.0,13.9987,14.0179,13.9891,14.0083,163038.0
2024-08-26 13:20:00,14.59,14.6,14.58,14.59,79046.0,14.0083,14.0179,13.9987,14.0083,79046.0
2024-08-26 13:30:00,14.59,14.59,14.56,14.56,115661.0,14.0083,14.0083,13.9795,13.9795,115661.0
2024-08-26 13:40:00,14.56,14.58,14.55,14.56,128247.0,13.9795,13.9987,13.9699,13.9795,128247.0
2024-08-26 13:50:00,14.56,14.56,14.54,14.56,97720.0,13.9795,13.9795,13.9603,13.9795,97720.0
2024-08-26 14:00:00,14.56,14.58,14.54,14.55,83591.0,13.9795,13.9987,13.9603,13.9699,83591.0
2024-08-26 14:10:00,14.55,14.56,14.54,14.56,85545.0,13.9699,13.9795,13.9603,13.9795,85545.0
2024-08-26 14:20:00,14.56,14.59,14.56,14.59,135871.0,13.9795,14.0083,13.9795,14.0083,135871.0
2024-08-26 14:30:00,14.59,14.62,14.58,14.6,139150.0,14.0083,14.0371,13.9987,14.0179,139150.0
2024-08-26 14:40:00,14.6,14.6,14.58,14.6,157319.0,14.0179,14.0179,13.9987,14.0179,157319.0
2024-08-26 14:50:00,14.6,14.61,14.58,14.61,140953.0,14.0179,14.0275,13.9987,14.0275,140953.0
2024-08-26 15:00:00,14.61,14.62,14.59,14.6,232392.0,14.0275,14.0371,14.0083,14.0179,232392.0
2024-08-26 15:10:00,14.6,14.61,14.58,14.59,135573.0,14.0179,14.0275,13.9987,14.0083,135573.0
2024-08-26 15:20:00,14.6,14.61,14.58,14.6,143655.0,14.0179,14.0275,13.9987,14.0179,143655.0
2024-08-26 15:30:00,14.6,14.63,14.58,14.62,221328.0,14.0179,14.0467,13.9987,14.0371,221328.0
2024-08-26 15:40:00,14.62,14.64,14.6,14.61,330228.0,14.0371,14.0563,14.0179,14.0275,330228.0
2024-08-26 15:50:00,14.61,14.62,14.59,14.61,1429229.0,14.0275,14.0371,14.0083,14.0275,1429229.0
2024-08-27 09:30:00,14.56,14.63,14.55,14.63,255770.0,13.9795,14.0467,13.9699,14.0467,255770.0
2024-08-27 09:40:00,14.63,14.63,14.58,14.58,77628.0,14.0467,14.0467,13.9987,13.9987,77628.0
2024-08-27 09:50:00,14.58,14.59,14.49,14.5,115264.0,13.9987,14.0083,13.9123,13.9219,115264.0
2024-08-27 10:00:00,14.51,14.54,14.48,14.52,135367.0,13.9315,13.9603,13.9027,13.9411,135367.0
2024-08-27 10:10:00,14.52,14.53,14.49,14.53,133345.0,13.9411,13.9507,13.9123,13.9507,133345.0
2024-08-27 10:20:00,14.53,14.57,14.52,14.56,120995.0,13.9507,13.9891,13.9411,13.9795,120995.0
2024-08-27 10:30:00,14.56,14.59,14.55,14.59,40199.0,13.9795,14.0083,13.9699,14.0083,40199.0
2024-08-27 10:40:00,14.59,14.59,14.57,14.58,106542.0,14.0083,14.0083,13.9891,13.9987,106542.0
2024-08-27 10:50:00,14.58,14.62,14.57,14.61,135725.0,13.9987,14.0371,13.9891,14.0275,135725.0
2024-08-27 11:00:00,14.61,14.62,14.57,14.58,153763.0,14.0275,14.0371,13.9891,13.9987,153763.0
2024-08-27 11:10:00,14.57,14.58,14.54,14.54,107474.0,13.9891,13.9987,13.9603,13.9603,107474.0
2024-08-27 11:20:00,14.54,14.56,14.54,14.56,46447.0,13.9603,13.9795,13.9603,13.9795,46447.0
2024-08-27 11:30:00,14.56,14.56,14.54,14.56,93164.0,13.9795,13.9795,13.9603,13.9795,93164.0
2024-08-27 11:40:00,14.56,14.56,14.53,14.54,80331.0,13.9795,13.9795,13.9507,13.9603,80331.0
2024-08-27 11:50:00,14.54,14.56,14.53,14.56,136387.0,13.9603,13.9795,13.9507,13.9795,136387.0
2024-08-27 12:00:00,14.56,14.56,14.51,14.52,107907.0,13.9795,13.9795,13.9315,13.9411,107907.0
2024-08-27 12:10:00,14.52,14.53,14.51,14.52,76512.0,13.9411,13.9507,13.9315,13.9411,76512.0
2024-08-27 12:20:00,14.52,14.54,14.51,14.54,90963.0,13.9411,13.9603,13.9315,13.9603,90963.0
2024-08-27 12:30:00,14.54,14.57,14.53,14.57,303184.0,13.9603,13.9891,13.9507,13.9891,303184.0
2024-08-27 12:40:00,14.57,14.58,14.56,14.58,115464.0,13.9891,13.9987,13.9795,13.9987,115464.0
2024-08-27 12:50:00,14.58,14.59,14.57,14.58,103899.0,13.9987,14.0083,13.9891,13.9987,103899.0
2024-08-27 13:00:00,14.58,14.61,14.57,14.61,70188.0,13.9987,14.0275,13.9891,14.0275,70188.0
2024-08-27 13:10:00,14.61,14.61,14.58,14.6,150299.0,14.0275,14.0275,13.9987,14.0179,150299.0
2024-08-27 13:20:00,14.6,14.62,14.59,14.61,78394.0,14.0179,14.0371,14.0083,14.0275,78394.0
2024-08-27 13:30:00,14.61,14.62,14.6,14.62,97437.0,14.0275,14.0371,14.0179,14.0371,97437.0
2024-08-27 13:40:00,14.62,14.63,14.61,14.62,93450.0,14.0371,14.0467,14.0275,14.0371,93450.0
2024-08-27 13:50:00,14.62,14.62,14.59,14.61,133842.0,14.0371,14.0371,14.0083,14.0275,133842.0
2024-08-27 14:00:00,14.61,14.62,14.59,14.62,94938.0,14.0275,14.0371,14.0083,14.0371,94938.0
2024-08-27 14:10:00,14.62,14.63,14.6,14.63,245849.0,14.0371,14.0467,14.0179,14.0467,245849.0
2024-08-27 14:20:00,14.63,14.63,14.59,14.6,66753.0,14.0467,14.0467,14.0083,14.0179,66753.0
2024-08-27 14:30:00,14.6,14.62,14.59,14.61,86592.0,14.0179,14.0371,14.0083,14.0275,86592.0
2024-08-27 14:40:00,14.62,14.62,14.61,14.62,43484.0,14.0371,14.0371,14.0275,14.0371,43484.0
2024-08-27 14:50:00,14.62,14.64,14.61,14.63,177997.0,14.0371,14.0563,14.0275,14.0467,177997.0
2024-08-27 15:00:00,14.63,14.64,14.62,14.64,218958.0,14.0467,14.0563,14.0371,14.0563,218958.0
2024-08-27 15:10:00,14.64,14.64,14.63,14.63,113218.0,14.0563,14.0563,14.0467,14.0467,113218.0
2024-08-27 15:20:00,14.64,14.65,14.62,14.64,121099.0,14.0563,14.0659,14.0371,14.0563,121099.0
2024-08-27 15:30:00,14.65,14.66,14.61,14.62,346891.0,14.0659,14.0755,14.0275,14.0371,346891.0
2024-08-27 15:40:00,14.61,14.63,14.6,14.62,197474.0,14.0275,14.0467,14.0179,14.0371,197474.0
2024-08-27 15:50:00,14.61,14.63,14.58,14.6,1545183.0,14.0275,14.0467,13.9987,14.0179,1545183.0
2024-08-28 09:30:00,14.56,14.59,14.55,14.59,186208.0,13.9795,14.0083,13.9699,14.0083,186208.0
2024-08-28 09:40:00,14.59,14.71,14.56,14.69,164156.0,14.0083,14.1235,13.9795,14.1043,164156.0
2024-08-28 09:50:00,14.69,14.72,14.66,14.67,98034.0,14.1043,14.1331,14.0755,14.0851,98034.0
2024-08-28 10:00:00,14.68,14.7,14.64,14.68,138262.0,14.0947,14.1139,14.0563,14.0947,138262.0
2024-08-28 10:10:00,14.68,14.7,14.66,14.69,112367.0,14.0947,14.1139,14.0755,14.1043,112367.0
2024-08-28 10:20:00,14.69,14.7,14.65,14.66,116525.0,14.1043,14.1139,14.0659,14.0755,116525.0
2024-08-28 10:30:00,14.65,14.71,14.65,14.71,192403.0,14.0659,14.1235,14.0659,14.1235,192403.0
2024-08-28 10:40:00,14.71,14.73,14.7,14.73,214602.0,14.1235,14.1427,14.1139,14.1427,214602.0
2024-08-28 10:50:00,14.72,14.75,14.71,14.73,153718.0,14.1331,14.1619,14.1235,14.1427,153718.0
2024-08-28 11:00:00,14.73,14.76,14.72,14.75,213746.0,14.1427,14.1715,14.1331,14.1619,213746.0
2024-08-28 11:10:00,14.75,14.75,14.69,14.7,237401.0,14.1619,14.1619,14.1043,14.1139,237401.0
2024-08-28 11:20:00,14.7,14.7,14.68,14.69,197463.0,14.1139,14.1139,14.0947,14.1043,197463.0
2024-08-28 11:30:00,14.69,14.69,14.67,14.68,189399.0,14.1043,14.1043,14.0851,14.0947,189399.0
2024-08-28 11:40:00,14.68,14.69,14.65,14.67,136023.0,14.0947,14.1043,14.0659,14.0851,136023.0
2024-08-28 11:50:00,14.67,14.69,14.66,14.67,110066.0,14.0851,14.1043,14.0755,14.0851,110066.0
2024-08-28 12:00:00,14.67,14.68,14.62,14.63,191879.0,14.0851,14.0947,14.0371,14.0467,191879.0
2024-08-28 12:10:00,14.63,14.65,14.62,14.64,192993.0,14.0467,14.0659,14.0371,14.0563,192993.0
2024-08-28 12:20:00,14.63,14.64,14.59,14.6,169260.0,14.0467,14.0563,14.0083,14.0179,169260.0
2024-08-28 12:30:00,14.6,14.61,14.58,14.6,172016.0,14.0179,14.0275,13.9987,14.0179,172016.0
2024-08-28 12:40:00,14.6,14.61,14.58,14.6,139038.0,14.0179,14.0275,13.9987,14.0179,139038.0
2024-08-28 12:50:00,14.6,14.61,14.59,14.61,129411.0,14.0179,14.0275,14.0083,14.0275,129411.0
2024-08-28 13:00:00,14.61,14.61,14.58,14.59,91633.0,14.0275,14.0275,13.9987,14.0083,91633.0
2024-08-28 13:10:00,14.59,14.61,14.58,14.61,112722.0,14.0083,14.0275,13.9987,14.0275,112722.0
2024-08-28 13:20:00,14.6,14.6,14.57,14.59,102395.0,14.0179,14.0179,13.9891,14.0083,102395.0
2024-08-28 13:30:00,14.59,14.62,14.58,14.6,108505.0,14.0083,14.0371,13.9987,14.0179,108505.0
2024-08-28 13:40:00,14.6,14.61,14.57,14.57,131429.0,14.0179,14.0275,13.9891,13.9891,131429.0
2024-08-28 13:50:00,14.57,14.58,14.55,14.57,138227.0,13.9891,13.9987,13.9699,13.9891,138227.0
2024-08-28 14:00:00,14.57,14.58,14.54,14.57,174242.0,13.9891,13.9987,13.9603,13.9891,174242.0
2024-08-28 14:10:00,14.57,14.57,14.54,14.54,100001.0,13.9891,13.9891,13.9603,13.9603,100001.0
2024-08-28 14:20:00,14.54,14.56,14.53,14.54,419748.0,13.9603,13.9795,13.9507,13.9603,419748.0
2024-08-28 14:30:00,14.54,14.55,14.52,14.54,142605.0,13.9603,13.9699,13.9411,13.9603,142605.0
2024-08-28 14:40:00,14.54,14.56,14.54,14.56,99099.0,13.9603,13.9795,13.9603,13.9795,99099.0
2024-08-28 14:50:00,14.56,14.6,14.55,14.6,186912.0,13.9795,14.0179,13.9699,14.0179,186912.0
2024-08-28 15:00:00,14.6,14.62,14.58,14.59,187517.0,14.0179,14.0371,13.9987,14.0083,187517.0
2024-08-28 15:10:00,14.59,14.62,14.58,14.62,191212.0,14.0083,14.0371,13.9987,14.0371,191212.0
2024-08-28 15:20:00,14.62,14.63,14.61,14.63,154084.0,14.0371,14.0467,14.0275,14.0467,154084.0
2024-08-28 15:30:00,14.62,14.63,14.61,14.63,288216.0,14.0371,14.0467,14.0275,14.0467,288216.0
2024-08-28 15:40:00,14.63,14.66,14.62,14.64,426380.0,14.0467,14.0755,14.0371,14.0563,426380.0
2024-08-28 15:50:00,14.64,14.66,14.63,14.66,1007141.0,14.0563,14.0755,14.0467,14.0755,1007141.0
2024-08-29 09:30:00,14.7,14.71,14.58,14.58,195707.0,14.1139,14.1235,13.9987,13.9987,195707.0
2024-08-29 09:40:00,14.58,14.6,14.5,14.51,179259.0,13.9987,14.0179,13.9219,13.9315,179259.0
2024-08-29 09:50:00,14.51,14.56,14.48,14.54,174182.0,13.9315,13.9795,13.9027,13.9603,174182.0
2024-08-29 10:00:00,14.54,14.68,14.54,14.68,121899.0,13.9603,14.0947,13.9603,14.0947,121899.0
2024-08-29 10:10:00,14.68,14.74,14.66,14.74,121256.0,14.0947,14.1523,14.0755,14.1523,121256.0
2024-08-29 10:20:00,14.74,14.75,14.71,14.74,97617.0,14.1523,14.1619,14.1235,14.1523,97617.0
2024-08-29 10:30:00,14.74,14.74,14.7,14.71,88499.0,14.1523,14.1523,14.1139,14.1235,88499.0
2024-08-29 10:40:00,14.71,14.72,14.65,14.67,86909.0,14.1235,14.1331,14.0659,14.0851,86909.0
2024-08-29 10:50:00,14.67,14.69,14.65,14.68,85294.0,14.0851,14.1043,14.0659,14.0947,85294.0
2024-08-29 11:00:00,14.68,14.7,14.66,14.67,112088.0,14.0947,14.1139,14.0755,14.0851,112088.0
2024-08-29 11:10:00,14.67,14.71,14.66,14.69,141403.0,14.0851,14.1235,14.0755,14.1043,141403.0
2024-08-29 11:20:00,14.7,14.72,14.69,14.71,128742.0,14.1139,14.1331,14.1043,14.1235,128742.0
2024-08-29 11:30:00,14.72,14.75,14.71,14.74,171105.0,14.1331,14.1619,14.1235,14.1523,171105.0
2024-08-29 11:40:00,14.75,14.77,14.73,14.77,127271.0,14.1619,14.1811,14.1427,14.1811,127271.0
2024-08-29 11:50:00,14.77,14.79,14.76,14.79,173057.0,14.1811,14.2003,14.1715,14.2003,173057.0
2024-08-29 12:00:00,14.79,14.82,14.78,14.82,202342.0,14.2003,14.2291,14.1907,14.2291,202342.0
2024-08-29 12:10:00,14.82,14.83,14.8,14.81,162148.0,14.2291,14.2387,14.2099,14.2195,162148.0
2024-08-29 12:20:00,14.81,14.82,14.79,14.82,92765.0,14.2195,14.2291,14.2003,14.2291,92765.0
2024-08-29 12:30:00,14.82,14.82,14.8,14.82,97445.0,14.2291,14.2291,14.2099,14.2291,97445.0
2024-08-29 12:40:00,14.82,14.83,14.8,14.81,109830.0,14.2291,14.2387,14.2099,14.2195,109830.0
2024-08-29 12:50:00,14.81,14.83,14.8,14.83,98577.0,14.2195,14.2387,14.2099,14.2387,98577.0
2024-08-29 13:00:00,14.82,14.83,14.8,14.8,97677.0,14.2291,14.2387,14.2099,14.2099,97677.0
2024-08-29 13:10:00,14.81,14.82,14.79,14.82,62489.0,14.2195,14.2291,14.2003,14.2291,62489.0
2024-08-29 13:20:00,14.82,14.83,14.81,14.83,92377.0,14.2291,14.2387,14.2195,14.2387,92377.0
2024-08-29 13:30:00,14.83,14.84,14.82,14.83,81147.0,14.2387,14.2483,14.2291,14.2387,81147.0
2024-08-29 13:40:00,14.83,14.85,14.82,14.85,34063.0,14.2387,14.2579,14.2291,14.2579,34063.0
2024-08-29 13:50:00,14.85,14.88,14.84,14.87,78190.0,14.2579,14.2867,14.2483,14.2771,78190.0
2024-08-29 14:00:00,14.87,14.89,14.85,14.88,146656.0,14.2771,14.2963,14.2579,14.2867,146656.0
2024-08-29 14:10:00,14.88,14.9,14.87,14.89,100674.0,14.2867,14.3059,14.2771,14.2963,100674.0
2024-08-29 14:20:00,14.88,14.89,14.86,14.88,239630.0,14.2867,14.2963,14.2675,14.2867,239630.0
2024-08-29 14:30:00,14.88,14.89,14.82,14.82,234361.0,14.2867,14.2963,14.2291,14.2291,234361.0
2024-08-29 14:40:00,14.82,14.83,14.8,14.82,138198.0,14.2291,14.2387,14.2099,14.2291,138198.0
2024-08-29 14:50:00,14.82,14.83,14.78,14.83,129719.0,14.2291,14.2387,14.1907,14.2387,129719.0
2024-08-29 15:00:00,14.83,14.85,14.8,14.84,184196.0,14.2387,14.2579,14.2099,14.2483,184196.0
2024-08-29 15:10:00,14.84,14.87,14.83,14.86,193365.0,14.2483,14.2771,14.2387,14.2675,193365.0
2024-08-29 15:20:00,14.86,14.87,14.84,14.87,151740.0,14.2675,14.2771,14.2483,14.2771,151740.0
2024-08-29 15:30:00,14.87,14.87,14.84,14.85,210353.0,14.2771,14.2771,14.2483,14.2579,210353.0
2024-08-29 15:40:00,14.86,14.86,14.79,14.79,201189.0,14.2675,14.2675,14.2003,14.2003,201189.0
2024-08-29 15:50:00,14.79,14.8,14.77,14.8,1106849.0,14.2003,14.2099,14.1811,14.2099,1106849.0
2024-08-30 09:30:00,14.87,14.91,14.84,14.91,116817.0,14.2771,14.3155,14.2483,14.3155,116817.0
2024-08-30 09:40:00,14.91,14.91,14.85,14.86,75715.0,14.3155,14.3155,14.2579,14.2675,75715.0
2024-08-30 09:50:00,14.86,14.91,14.85,14.89,62693.0,14.2675,14.3155,14.2579,14.2963,62693.0
2024-08-30 10:00:00,14.9,14.94,14.89,14.93,96578.0,14.3059,14.3443,14.2963,14.3347,96578.0
2024-08-30 10:10:00,14.93,14.94,14.89,14.92,103274.0,14.3347,14.3443,14.2963,14.3251,103274.0
2024-08-30 10:20:00,14.92,14.93,14.9,14.93,89385.0,14.3251,14.3347,14.3059,14.3347,89385.0
2024-08-30 10:30:00,14.93,14.94,14.91,14.92,126301.0,14.3347,14.3443,14.3155,14.3251,126301.0
2024-08-30 10:40:00,14.93,14.93,14.89,14.91,111327.0,14.3347,14.3347,14.2963,14.3155,111327.0
2024-08-30 10:50:00,14.91,14.92,14.9,14.91,137042.0,14.3155,14.3251,14.3059,14.3155,137042.0
2024-08-30 11:00:00,14.91,14.92,14.89,14.89,135918.0,14.3155,14.3251,14.2963,14.2963,135918.0
2024-08-30 11:10:00,14.9,14.9,14.84,14.85,104030.0,14.3059,14.3059,14.2483,14.2579,104030.0
2024-08-30 11:20:00,14.85,14.86,14.83,14.85,112063.0,14.2579,14.2675,14.2387,14.2579,112063.0
2024-08-30 11:30:00,14.85,14.86,14.8,14.8,134912.0,14.2579,14.2675,14.2099,14.2099,134912.0
2024-08-30 11:40:00,14.81,14.84,14.8,14.82,100737.0,14.2195,14.2483,14.2099,14.2291,100737.0
2024-08-30 11:50:00,14.82,14.83,14.81,14.82,73308.0,14.2291,14.2387,14.2195,14.2291,73308.0
2024-08-30 12:00:00,14.82,14.85,14.81,14.85,71884.0,14.2291,14.2579,14.2195,14.2579,71884.0
2024-08-30 12:10:00,14.85,14.86,14.82,14.84,105563.0,14.2579,14.2675,14.2291,14.2483,105563.0
2024-08-30 12:20:00,14.83,14.84,14.81,14.82,108225.0,14.2387,14.2483,14.2195,14.2291,108225.0
2024-08-30 12:30:00,14.82,14.82,14.78,14.8,128682.0,14.2291,14.2291,14.1907,14.2099,128682.0
2024-08-30 12:40:00,14.79,14.8,14.78,14.8,40377.0,14.2003,14.2099,14.1907,14.2099,40377.0
2024-08-30 12:50:00,14.8,14.83,14.79,14.82,107308.0,14.2099,14.2387,14.2003,14.2291,107308.0
2024-08-30 13:00:00,14.82,14.83,14.8,14.81,149914.0,14.2291,14.2387,14.2099,14.2195,149914.0
2024-08-30 13:10:00,14.81,14.82,14.79,14.82,70496.0,14.2195,14.2291,14.2003,14.2291,70496.0
2024-08-30 13:20:00,14.82,14.82,14.79,14.79,57539.0,14.2291,14.2291,14.2003,14.2003,57539.0
2024-08-30 13:30:00,14.8,14.81,14.79,14.81,47788.0,14.2099,14.2195,14.2003,14.2195,47788.0
2024-08-30 13:40:00,14.81,14.83,14.8,14.82,130644.0,14.2195,14.2387,14.2099,14.2291,130644.0
2024-08-30 13:50:00,14.82,14.83,14.81,14.83,54784.0,14.2291,14.2387,14.2195,14.2387,54784.0
2024-08-30 14:00:00,14.83,14.85,14.82,14.85,78301.0,14.2387,14.2579,14.2291,14.2579,78301.0
2024-08-30 14:10:00,14.85,14.86,14.84,14.86,58035.0,14.2579,14.2675,14.2483,14.2675,58035.0
2024-08-30 14:20:00,14.86,14.86,14.84,14.84,92063.0,14.2675,14.2675,14.2483,14.2483,92063.0
2024-08-30 14:30:00,14.85,14.87,14.84,14.87,146394.0,14.2579,14.2771,14.2483,14.2771,146394.0
2024-08-30 14:40:00,14.87,14.88,14.85,14.87,71625.0,14.2771,14.2867,14.2579,14.2771,71625.0
2024-08-30 14:50:00,14.88,14.89,14.84,14.86,154868.0,14.2867,14.2963,14.2483,14.2675,154868.0
2024-08-30 15:00:00,14.86,14.86,14.85,14.85,94655.0,14.2675,14.2675,14.2579,14.2579,94655.0
2024-08-30 15:10:00,14.86,14.86,14.82,14.85,117978.0,14.2675,14.2675,14.2291,14.2579,117978.0
2024-08-30 15:20:00,14.85,14.87,14.85,14.86,176457.0,14.2579,14.2771,14.2579,14.2675,176457.0
2024-08-30 15:30:00,14.86,14.88,14.85,14.88,160308.0,14.2675,14.2867,14.2579,14.2867,160308.0
2024-08-30 15:40:00,14.88,14.9,14.87,14.89,179361.0,14.2867,14.3059,14.2771,14.2963,179361.0
2024-08-30 15:50:00,14.89,14.98,14.88,14.96,1135579.0,14.2963,14.3827,14.2867,14.3635,1135579.0
2024-09-03 09:30:00,14.94,15.0,14.87,14.97,315360.0,14.3443,14.4019,14.2771,14.3731,315360.0
2024-09-03 09:40:00,14.98,14.99,14.92,14.95,214494.0,14.3827,14.3923,14.3251,14.3539,214494.0
2024-09-03 09:50:00,14.96,14.96,14.88,14.94,204734.0,14.3635,14.3635,14.2867,14.3443,204734.0
2024-09-03 10:00:00,14.93,14.94,14.8,14.84,176708.0,14.3347,14.3443,14.2099,14.2483,176708.0
2024-09-03 10:10:00,14.84,14.84,14.79,14.8,269418.0,14.2483,14.2483,14.2003,14.2099,269418.0
2024-09-03 10:20:00,14.81,14.81,14.75,14.78,267697.0,14.2195,14.2195,14.1619,14.1907,267697.0
2024-09-03 10:30:00,14.78,14.78,14.73,14.76,192687.0,14.1907,14.1907,14.1427,14.1715,192687.0
2024-09-03 10:40:00,14.76,14.79,14.74,14.78,200278.0,14.1715,14.2003,14.1523,14.1907,200278.0
2024-09-03 10:50:00,14.78,14.83,14.77,14.83,188023.0,14.1907,14.2387,14.1811,14.2387,188023.0
2024-09-03 11:00:00,14.83,14.89,14.82,14.87,195316.0,14.2387,14.2963,14.2291,14.2771,195316.0
2024-09-03 11:10:00,14.87,14.88,14.84,14.85,145916.0,14.2771,14.2867,14.2483,14.2579,145916.0
2024-09-03 11:20:00,14.85,14.88,14.84,14.86,186476.0,14.2579,14.2867,14.2483,14.2675,186476.0
2024-09-03 11:30:00,14.87,14.87,14.82,14.83,119021.0,14.2771,14.2771,14.2291,14.2387,119021.0
2024-09-03 11:40:00,14.83,14.87,14.82,14.85,165582.0,14.2387,14.2771,14.2291,14.2579,165582.0
2024-09-03 11:50:00,14.85,14.87,14.84,14.86,162600.0,14.2579,14.2771,14.2483,14.2675,162600.0
2024-09-03 12:00:00,14.86,14.88,14.83,14.84,209941.0,14.2675,14.2867,14.2387,14.2483,209941.0
2024-09-03 12:10:00,14.85,14.85,14.82,14.84,160903.0,14.2579,14.2579,14.2291,14.2483,160903.0
2024-09-03 12:20:00,14.85,14.86,14.82,14.85,207047.0,14.2579,14.2675,14.2291,14.2579,207047.0
2024-09-03 12:30:00,14.85,14.86,14.83,14.84,110067.0,14.2579,14.2675,14.2387,14.2483,110067.0
2024-09-03 12:40:00,14.85,14.85,14.81,14.82,93126.0,14.2579,14.2579,14.2195,14.2291,93126.0
2024-09-03 12:50:00,14.82,14.83,14.81,14.82,76946.0,14.2291,14.2387,14.2195,14.2291,76946.0
2024-09-03 13:00:00,14.82,14.83,14.8,14.83,112749.0,14.2291,14.2387,14.2099,14.2387,112749.0
2024-09-03 13:10:00,14.83,14.83,14.79,14.81,60316.0,14.2387,14.2387,14.2003,14.2195,60316.0
2024-09-03 13:20:00,14.82,14.83,14.8,14.82,95357.0,14.2291,14.2387,14.2099,14.2291,95357.0
2024-09-03 13:30:00,14.82,14.82,14.79,14.81,204380.0,14.2291,14.2291,14.2003,14.2195,204380.0
2024-09-03 13:40:00,14.81,14.82,14.79,14.81,118303.0,14.2195,14.2291,14.2003,14.2195,118303.0
2024-09-03 13:50:00,14.82,14.83,14.79,14.79,164642.0,14.2291,14.2387,14.2003,14.2003,164642.0
2024-09-03 14:00:00,14.79,14.82,14.78,14.8,129094.0,14.2003,14.2291,14.1907,14.2099,129094.0
2024-09-03 14:10:00,14.81,14.82,14.79,14.81,139092.0,14.2195,14.2291,14.2003,14.2195,139092.0
2024-09-03 14:20:00,14.81,14.82,14.79,14.79,112876.0,14.2195,14.2291,14.2003,14.2003,112876.0
2024-09-03 14:30:00,14.79,14.81,14.78,14.79,166132.0,14.2003,14.2195,14.1907,14.2003,166132.0
2024-09-03 14:40:00,14.79,14.8,14.77,14.77,100610.0,14.2003,14.2099,14.1811,14.1811,100610.0
2024-09-03 14:50:00,14.78,14.78,14.73,14.73,124140.0,14.1907,14.1907,14.1427,14.1427,124140.0
2024-09-03 15:00:00,14.74,14.75,14.72,14.74,177162.0,14.1523,14.1619,14.1331,14.1523,177162.0
2024-09-03 15:10:00,14.74,14.76,14.73,14.74,146802.0,14.1523,14.1715,14.1427,14.1523,146802.0
2024-09-03 15:20:00,14.75,14.76,14.73,14.74,184163.0,14.1619,14.1715,14.1427,14.1523,184163.0
2024-09-03 15:30:00,14.75,14.77,14.7,14.71,174226.0,14.1619,14.1811,14.1139,14.1235,174226.0
2024-09-03 15:40:00,14.71,14.74,14.69,14.73,453483.0,14.1235,14.1523,14.1043,14.1427,453483.0
2024-09-03 15:50:00,14.73,14.78,14.71,14.78,884283.0,14.1427,14.1907,14.1235,14.1907,884283.0
2024-09-04 09:30:00,14.75,14.85,14.73,14.83,363013.0,14.1619,14.2579,14.1427,14.2387,363013.0
2024-09-04 09:40:00,14.83,14.86,14.79,14.8,102966.0,14.2387,14.2675,14.2003,14.2099,102966.0
2024-09-04 09:50:00,14.79,14.86,14.79,14.85,74647.0,14.2003,14.2675,14.2003,14.2579,74647.0
2024-09-04 10:00:00,14.84,14.84,14.75,14.77,244849.0,14.2483,14.2483,14.1619,14.1811,244849.0
2024-09-04 10:10:00,14.77,14.79,14.75,14.78,111520.0,14.1811,14.2003,14.1619,14.1907,111520.0
2024-09-04 10:20:00,14.79,14.79,14.75,14.78,79889.0,14.2003,14.2003,14.1619,14.1907,79889.0
2024-09-04 10:30:00,14.78,14.79,14.75,14.78,155985.0,14.1907,14.2003,14.1619,14.1907,155985.0
2024-09-04 10:40:00,14.77,14.8,14.74,14.77,219131.0,14.1811,14.2099,14.1523,14.1811,219131.0
2024-09-04 10:50:00,14.77,14.8,14.75,14.79,165632.0,14.1811,14.2099,14.1619,14.2003,165632.0
2024-09-04 11:00:00,14.8,14.81,14.77,14.78,151122.0,14.2099,14.2195,14.1811,14.1907,151122.0
2024-09-04 11:10:00,14.78,14.78,14.74,14.77,150941.0,14.1907,14.1907,14.1523,14.1811,150941.0
2024-09-04 11:20:00,14.77,14.77,14.72,14.73,147407.0,14.1811,14.1811,14.1331,14.1427,147407.0
2024-09-04 11:30:00,14.72,14.73,14.69,14.7,165496.0,14.1331,14.1427,14.1043,14.1139,165496.0
2024-09-04 11:40:00,14.7,14.73,14.69,14.71,154403.0,14.1139,14.1427,14.1043,14.1235,154403.0
2024-09-04 11:50:00,14.71,14.72,14.69,14.71,85777.0,14.1235,14.1331,14.1043,14.1235,85777.0
2024-09-04 12:00:00,14.7,14.72,14.69,14.71,72141.0,14.1139,14.1331,14.1043,14.1235,72141.0
2024-09-04 12:10:00,14.72,14.72,14.69,14.7,76357.0,14.1331,14.1331,14.1043,14.1139,76357.0
2024-09-04 12:20:00,14.7,14.75,14.68,14.74,368196.0,14.1139,14.1619,14.0947,14.1523,368196.0
2024-09-04 12:30:00,14.74,14.77,14.73,14.75,187770.0,14.1523,14.1811,14.1427,14.1619,187770.0
2024-09-04 12:40:00,14.76,14.76,14.72,14.75,181250.0,14.1715,14.1715,14.1331,14.1619,181250.0
2024-09-04 12:50:00,14.74,14.76,14.74,14.75,59318.0,14.1523,14.1715,14.1523,14.1619,59318.0
2024-09-04 13:00:00,14.74,14.75,14.71,14.74,98017.0,14.1523,14.1619,14.1235,14.1523,98017.0
2024-09-04 13:10:00,14.74,14.75,14.72,14.73,141810.0,14.1523,14.1619,14.1331,14.1427,141810.0
2024-09-04 13:20:00,14.73,14.74,14.69,14.71,127678.0,14.1427,14.1523,14.1043,14.1235,127678.0
2024-09-04 13:30:00,14.71,14.71,14.69,14.71,264960.0,14.1235,14.1235,14.1043,14.1235,264960.0
2024-09-04 13:40:00,14.71,14.73,14.69,14.71,283764.0,14.1235,14.1427,14.1043,14.1235,283764.0
2024-09-04 13:50:00,14.71,14.71,14.69,14.7,343148.0,14.1235,14.1235,14.1043,14.1139,343148.0
2024-09-04 14:00:00,14.7,14.7,14.66,14.68,360739.0,14.1139,14.1139,14.0755,14.0947,360739.0
2024-09-04 14:10:00,14.68,14.71,14.67,14.7,285239.0,14.0947,14.1235,14.0851,14.1139,285239.0
2024-09-04 14:20:00,14.7,14.71,14.68,14.7,268523.0,14.1139,14.1235,14.0947,14.1139,268523.0
2024-09-04 14:30:00,14.7,14.71,14.65,14.66,413944.0,14.1139,14.1235,14.0659,14.0755,413944.0
2024-09-04 14:40:00,14.66,14.68,14.65,14.66,105544.0,14.0755,14.0947,14.0659,14.0755,105544.0
2024-09-04 14:50:00,14.66,14.67,14.65,14.66,150248.0,14.0755,14.0851,14.0659,14.0755,150248.0
2024-09-04 15:00:00,14.65,14.67,14.65,14.67,120751.0,14.0659,14.0851,14.0659,14.0851,120751.0
2024-09-04 15:10:00,14.67,14.69,14.66,14.66,267895.0,14.0851,14.1043,14.0755,14.0755,267895.0
2024-09-04 15:20:00,14.67,14.69,14.66,14.69,139231.0,14.0851,14.1043,14.0755,14.1043,139231.0
2024-09-04 15:30:00,14.69,14.69,14.65,14.68,365669.0,14.1043,14.1043,14.0659,14.0947,365669.0
2024-09-04 15:40:00,14.68,14.72,14.67,14.7,407098.0,14.0947,14.1331,14.0851,14.1139,407098.0
2024-09-04 15:50:00,14.7,14.73,14.68,14.73,1370136.0,14.1139,14.1427,14.0947,14.1427,1370136.0
2024-09-05 09:30:00,14.85,14.92,14.66,14.67,296335.0,14.2579,14.3251,14.0755,14.0851,296335.0
2024-09-05 09:40:00,14.67,14.72,14.65,14.69,252609.0,14.0851,14.1331,14.0659,14.1043,252609.0
2024-09-05 09:50:00,14.7,14.71,14.67,14.69,212731.0,14.1139,14.1235,14.0851,14.1043,212731.0
2024-09-05 10:00:00,14.69,14.83,14.68,14.83,724709.0,14.1043,14.2387,14.0947,14.2387,724709.0
2024-09-05 10:10:00,14.83,14.85,14.77,14.78,831739.0,14.2387,14.2579,14.1811,14.1907,831739.0
2024-09-05 10:20:00,14.79,14.8,14.75,14.76,200521.0,14.2003,14.2099,14.1619,14.1715,200521.0
2024-09-05 10:30:00,14.76,14.79,14.7,14.73,458464.0,14.1715,14.2003,14.1139,14.1427,458464.0
2024-09-05 10:40:00,14.73,14.74,14.68,14.69,251931.0,14.1427,14.1523,14.0947,14.1043,251931.0
2024-09-05 10:50:00,14.69,14.71,14.67,14.68,273176.0,14.1043,14.1235,14.0851,14.0947,273176.0
2024-09-05 11:00:00,14.69,14.71,14.68,14.68,202779.0,14.1043,14.1235,14.0947,14.0947,202779.0
2024-09-05 11:10:00,14.69,14.69,14.63,14.66,287035.0,14.1043,14.1043,14.0467,14.0755,287035.0
2024-09-05 11:20:00,14.66,14.66,14.61,14.61,298370.0,14.0755,14.0755,14.0275,14.0275,298370.0
2024-09-05 11:30:00,14.61,14.64,14.61,14.62,276199.0,14.0275,14.0563,14.0275,14.0371,276199.0
2024-09-05 11:40:00,14.62,14.62,14.59,14.61,140176.0,14.0371,14.0371,14.0083,14.0275,140176.0
2024-09-05 11:50:00,14.61,14.61,14.58,14.59,203409.0,14.0275,14.0275,13.9987,14.0083,203409.0
2024-09-05 12:00:00,14.59,14.6,14.57,14.59,269722.0,14.0083,14.0179,13.9891,14.0083,269722.0
2024-09-05 12:10:00,14.59,14.59,14.55,14.58,219739.0,14.0083,14.0083,13.9699,13.9987,219739.0
2024-09-05 12:20:00,14.58,14.6,14.57,14.6,188255.0,13.9987,14.0179,13.9891,14.0179,188255.0
2024-09-05 12:30:00,14.6,14.61,14.58,14.61,269710.0,14.0179,14.0275,13.9987,14.0275,269710.0
2024-09-05 12:40:00,14.61,14.62,14.6,14.62,282732.0,14.0275,14.0371,14.0179,14.0371,282732.0
2024-09-05 12:50:00,14.62,14.65,14.62,14.63,209795.0,14.0371,14.0659,14.0371,14.0467,209795.0
2024-09-05 13:00:00,14.62,14.63,14.6,14.62,145570.0,14.0371,14.0467,14.0179,14.0371,145570.0
2024-09-05 13:10:00,14.63,14.64,14.61,14.64,144274.0,14.0467,14.0563,14.0275,14.0563,144274.0
2024-09-05 13:20:00,14.64,14.66,14.63,14.65,145584.0,14.0563,14.0755,14.0467,14.0659,145584.0
2024-09-05 13:30:00,14.65,14.66,14.62,14.64,210459.0,14.0659,14.0755,14.0371,14.0563,210459.0
2024-09-05 13:40:00,14.65,14.68,14.63,14.68,263514.0,14.0659,14.0947,14.0467,14.0947,263514.0
2024-09-05 13:50:00,14.68,14.71,14.66,14.71,208022.0,14.0947,14.1235,14.0755,14.1235,208022.0
2024-09-05 14:00:00,14.71,14.73,14.69,14.73,170256.0,14.1235,14.1427,14.1043,14.1427,170256.0
2024-09-05 14:10:00,14.73,14.73,14.71,14.73,212693.0,14.1427,14.1427,14.1235,14.1427,212693.0
2024-09-05 14:20:00,14.73,14.73,14.69,14.69,105992.0,14.1427,14.1427,14.1043,14.1043,105992.0
2024-09-05 14:30:00,14.7,14.74,14.69,14.72,224367.0,14.1139,14.1523,14.1043,14.1331,224367.0
2024-09-05 14:40:00,14.73,14.75,14.72,14.75,77148.0,14.1427,14.1619,14.1331,14.1619,77148.0
2024-09-05 14:50:00,14.75,14.76,14.74,14.75,142732.0,14.1619,14.1715,14.1523,14.1619,142732.0
2024-09-05 15:00:00,14.74,14.74,14.71,14.71,311410.0,14.1523,14.1523,14.1235,14.1235,311410.0
2024-09-05 15:10:00,14.71,14.72,14.69,14.71,247070.0,14.1235,14.1331,14.1043,14.1235,247070.0
2024-09-05 15:20:00,14.71,14.73,14.7,14.72,192636.0,14.1235,14.1427,14.1139,14.1331,192636.0
2024-09-05 15:30:00,14.73,14.74,14.72,14.73,330120.0,14.1427,14.1523,14.1331,14.1427,330120.0
2024-09-05 15:40:00,14.72,14.72,14.67,14.69,426231.0,14.1331,14.1331,14.0851,14.1043,426231.0
2024-09-05 15:50:00,14.69,14.69,14.64,14.66,1364959.0,14.1043,14.1043,14.0563,14.0755,1364959.0
2024-09-06 09:30:00,14.68,14.76,14.65,14.74,291346.0,14.0947,14.1715,14.0659,14.1523,291346.0
2024-09-06 09:40:00,14.74,14.79,14.72,14.76,139545.0,14.1523,14.2003,14.1331,14.1715,139545.0
2024-09-06 09:50:00,14.76,14.79,14.74,14.76,305982.0,14.1715,14.2003,14.1523,14.1715,305982.0
2024-09-06 10:00:00,14.76,14.78,14.69,14.73,259563.0,14.1715,14.1907,14.1043,14.1427,259563.0
2024-09-06 10:10:00,14.73,14.75,14.66,14.69,381878.0,14.1427,14.1619,14.0755,14.1043,381878.0
2024-09-06 10:20:00,14.69,14.71,14.6,14.62,322361.0,14.1043,14.1235,14.0179,14.0371,322361.0
2024-09-06 10:30:00,14.62,14.63,14.58,14.61,464422.0,14.0371,14.0467,13.9987,14.0275,464422.0
2024-09-06 10:40:00,14.61,14.62,14.54,14.56,367544.0,14.0275,14.0371,13.9603,13.9795,367544.0
2024-09-06 10:50:00,14.56,14.56,14.49,14.5,249760.0,13.9795,13.9795,13.9123,13.9219,249760.0
2024-09-06 11:00:00,14.5,14.62,14.49,14.52,549221.0,13.9219,14.0371,13.9123,13.9411,549221.0
2024-09-06 11:10:00,14.52,14.53,14.42,14.44,252315.0,13.9411,13.9507,13.8451,13.8643,252315.0
2024-09-06 11:20:00,14.44,14.44,14.38,14.4,134260.0,13.8643,13.8643,13.8067,13.8259,134260.0
2024-09-06 11:30:00,14.4,14.42,14.37,14.39,191725.0,13.8259,13.8451,13.7971,13.8163,191725.0
2024-09-06 11:40:00,14.38,14.39,14.34,14.39,251244.0,13.8067,13.8163,13.7683,13.8163,251244.0
2024-09-06 11:50:00,14.39,14.39,14.34,14.36,237143.0,13.8163,13.8163,13.7683,13.7875,237143.0
2024-09-06 12:00:00,14.36,14.37,14.33,14.35,112885.0,13.7875,13.7971,13.7587,13.7779,112885.0
2024-09-06 12:10:00,14.35,14.36,14.32,14.33,142017.0,13.7779,13.7875,13.7491,13.7587,142017.0
2024-09-06 12:20:00,14.33,14.34,14.3,14.31,163925.0,13.7587,13.7683,13.7299,13.7395,163925.0
2024-09-06 12:30:00,14.31,14.33,14.28,14.29,166018.0,13.7395,13.7587,13.7107,13.7203,166018.0
2024-09-06 12:40:00,14.29,14.32,14.26,14.26,288795.0,13.7203,13.7491,13.6914,13.6914,288795.0
2024-09-06 12:50:00,14.26,14.29,14.23,14.28,299652.0,13.6914,13.7203,13.6626,13.7107,299652.0
2024-09-06 13:00:00,14.28,14.3,14.25,14.29,517307.0,13.7107,13.7299,13.6818,13.7203,517307.0
2024-09-06 13:10:00,14.29,14.34,14.29,14.33,519290.0,13.7203,13.7683,13.7203,13.7587,519290.0
2024-09-06 13:20:00,14.33,14.35,14.32,14.34,218583.0,13.7587,13.7779,13.7491,13.7683,218583.0
2024-09-06 13:30:00,14.34,14.34,14.29,14.31,151332.0,13.7683,13.7683,13.7203,13.7395,151332.0
2024-09-06 13:40:00,14.3,14.31,14.29,14.29,125257.0,13.7299,13.7395,13.7203,13.7203,125257.0
2024-09-06 13:50:00,14.29,14.33,14.29,14.31,164212.0,13.7203,13.7587,13.7203,13.7395,164212.0
2024-09-06 14:00:00,14.31,14.32,14.27,14.29,127927.0,13.7395,13.7491,13.701,13.7203,127927.0
2024-09-06 14:10:00,14.29,14.3,14.26,14.27,114564.0,13.7203,13.7299,13.6914,13.701,114564.0
2024-09-06 14:20:00,14.27,14.28,14.23,14.24,147920.0,13.701,13.7107,13.6626,13.6722,147920.0
2024-09-06 14:30:00,14.24,14.25,14.2,14.23,196853.0,13.6722,13.6818,13.6338,13.6626,196853.0
2024-09-06 14:40:00,14.23,14.24,14.21,14.22,194812.0,13.6626,13.6722,13.6434,13.653,194812.0
2024-09-06 14:50:00,14.22,14.24,14.21,14.24,199304.0,13.653,13.6722,13.6434,13.6722,199304.0
2024-09-06 15:00:00,14.24,14.27,14.23,14.27,221647.0,13.6722,13.701,13.6626,13.701,221647.0
2024-09-06 15:10:00,14.27,14.31,14.27,14.31,603715.0,13.701,13.7395,13.701,13.7395,603715.0
2024-09-06 15:20:00,14.31,14.33,14.3,14.31,392005.0,13.7395,13.7587,13.7299,13.7395,392005.0
2024-09-06 15:30:00,14.32,14.32,14.26,14.26,557273.0,13.7491,13.7491,13.6914,13.6914,557273.0
2024-09-06 15:40:00,14.27,14.3,14.25,14.29,614054.0,13.701,13.7299,13.6818,13.7203,614054.0
2024-09-06 15:50:00,14.3,14.31,14.27,14.31,2295391.0,13.7299,13.7395,13.701,13.7395,2295391.0
2024-09-09 09:30:00,14.41,14.58,14.4,14.57,871429.0,13.8355,13.9987,13.8259,13.9891,871429.0
2024-09-09 09:40:00,14.57,14.67,14.56,14.64,1127375.0,13.9891,14.0851,13.9795,14.0563,1127375.0
2024-09-09 09:50:00,14.63,14.69,14.6,14.64,1249250.0,14.0467,14.1043,14.0179,14.0563,1249250.0
2024-09-09 10:00:00,14.64,14.73,14.62,14.71,484332.0,14.0563,14.1427,14.0371,14.1235,484332.0
2024-09-09 10:10:00,14.71,14.85,14.7,14.79,564764.0,14.1235,14.2579,14.1139,14.2003,564764.0
2024-09-09 10:20:00,14.8,14.82,14.75,14.76,633112.0,14.2099,14.2291,14.1619,14.1715,633112.0
2024-09-09 10:30:00,14.76,14.81,14.75,14.81,392279.0,14.1715,14.2195,14.1619,14.2195,392279.0
2024-09-09 10:40:00,14.8,14.82,14.78,14.81,268784.0,14.2099,14.2291,14.1907,14.2195,268784.0
2024-09-09 10:50:00,14.82,14.82,14.72,14.74,546016.0,14.2291,14.2291,14.1331,14.1523,546016.0
2024-09-09 11:00:00,14.74,14.76,14.71,14.71,532464.0,14.1523,14.1715,14.1235,14.1235,532464.0
2024-09-09 11:10:00,14.72,14.72,14.68,14.69,212709.0,14.1331,14.1331,14.0947,14.1043,212709.0
2024-09-09 11:20:00,14.69,14.73,14.67,14.73,271445.0,14.1043,14.1427,14.0851,14.1427,271445.0
2024-09-09 11:30:00,14.72,14.75,14.7,14.73,678946.0,14.1331,14.1619,14.1139,14.1427,678946.0
2024-09-09 11:40:00,14.73,14.75,14.67,14.74,375871.0,14.1427,14.1619,14.0851,14.1523,375871.0
2024-09-09 11:50:00,14.74,14.75,14.71,14.73,202374.0,14.1523,14.1619,14.1235,14.1427,202374.0
2024-09-09 12:00:00,14.73,14.79,14.71,14.78,201135.0,14.1427,14.2003,14.1235,14.1907,201135.0
2024-09-09 12:10:00,14.78,14.81,14.77,14.81,260150.0,14.1907,14.2195,14.1811,14.2195,260150.0
2024-09-09 12:20:00,14.81,14.82,14.77,14.78,434952.0,14.2195,14.2291,14.1811,14.1907,434952.0
2024-09-09 12:30:00,14.78,14.82,14.77,14.79,309206.0,14.1907,14.2291,14.1811,14.2003,309206.0
2024-09-09 12:40:00,14.79,14.8,14.76,14.77,407965.0,14.2003,14.2099,14.1715,14.1811,407965.0
2024-09-09 12:50:00,14.77,14.77,14.74,14.75,259202.0,14.1811,14.1811,14.1523,14.1619,259202.0
2024-09-09 13:00:00,14.75,14.79,14.74,14.78,211056.0,14.1619,14.2003,14.1523,14.1907,211056.0
2024-09-09 13:10:00,14.78,14.78,14.76,14.78,183495.0,14.1907,14.1907,14.1715,14.1907,183495.0
2024-09-09 13:20:00,14.77,14.78,14.76,14.77,139784.0,14.1811,14.1907,14.1715,14.1811,139784.0
2024-09-09 13:30:00,14.78,14.78,14.75,14.77,200118.0,14.1907,14.1907,14.1619,14.1811,200118.0
2024-09-09 13:40:00,14.77,14.78,14.75,14.76,186724.0,14.1811,14.1907,14.1619,14.1715,186724.0
2024-09-09 13:50:00,14.76,14.76,14.74,14.75,157221.0,14.1715,14.1715,14.1523,14.1619,157221.0
2024-09-09 14:00:00,14.75,14.77,14.73,14.76,138511.0,14.1619,14.1811,14.1427,14.1715,138511.0
2024-09-09 14:10:00,14.76,14.79,14.75,14.79,101927.0,14.1715,14.2003,14.1619,14.2003,101927.0
2024-09-09 14:20:00,14.78,14.79,14.76,14.77,98615.0,14.1907,14.2003,14.1715,14.1811,98615.0
2024-09-09 14:30:00,14.77,14.77,14.72,14.73,130126.0,14.1811,14.1811,14.1331,14.1427,130126.0
2024-09-09 14:40:00,14.73,14.75,14.72,14.73,121462.0,14.1427,14.1619,14.1331,14.1427,121462.0
2024-09-09 14:50:00,14.72,14.74,14.71,14.71,137831.0,14.1331,14.1523,14.1235,14.1235,137831.0
2024-09-09 15:00:00,14.71,14.72,14.68,14.7,296672.0,14.1235,14.1331,14.0947,14.1139,296672.0
2024-09-09 15:10:00,14.7,14.74,14.68,14.71,366930.0,14.1139,14.1523,14.0947,14.1235,366930.0
2024-09-09 15:20:00,14.71,14.71,14.67,14.69,236717.0,14.1235,14.1235,14.0851,14.1043,236717.0
2024-09-09 15:30:00,14.69,14.7,14.67,14.69,285581.0,14.1043,14.1139,14.0851,14.1043,285581.0
2024-09-09 15:40:00,14.69,14.72,14.68,14.68,471047.0,14.1043,14.1331,14.0947,14.0947,471047.0
2024-09-09 15:50:00,14.68,14.68,14.62,14.67,1735807.0,14.0947,14.0947,14.0371,14.0851,1735807.0
2024-09-10 09:30:00,14.68,14.71,14.5,14.58,337672.0,14.0947,14.1235,13.9219,13.9987,337672.0
2024-09-10 09:40:00,14.58,14.64,14.57,14.61,154952.0,13.9987,14.0563,13.9891,14.0275,154952.0
2024-09-10 09:50:00,14.61,14.62,14.5,14.51,142210.0,14.0275,14.0371,13.9219,13.9315,142210.0
2024-09-10 10:00:00,14.52,14.52,14.35,14.36,202353.0,13.9411,13.9411,13.7779,13.7875,202353.0
2024-09-10 10:10:00,14.35,14.35,14.21,14.24,405966.0,13.7779,13.7779,13.6434,13.6722,405966.0
2024-09-10 10:20:00,14.24,14.24,14.17,14.2,180740.0,13.6722,13.6722,13.605,13.6338,180740.0
2024-09-10 10:30:00,14.19,14.25,14.16,14.24,640867.0,13.6242,13.6818,13.5954,13.6722,640867.0
2024-09-10 10:40:00,14.25,14.28,14.19,14.25,382016.0,13.6818,13.7107,13.6242,13.6818,382016.0
2024-09-10 10:50:00,14.26,14.27,14.21,14.24,184647.0,13.6914,13.701,13.6434,13.6722,184647.0
2024-09-10 11:00:00,14.23,14.26,14.21,14.26,215846.0,13.6626,13.6914,13.6434,13.6914,215846.0
2024-09-10 11:10:00,14.26,14.27,14.22,14.23,151212.0,13.6914,13.701,13.653,13.6626,151212.0
2024-09-10 11:20:00,14.23,14.24,14.2,14.2,133823.0,13.6626,13.6722,13.6338,13.6338,133823.0
2024-09-10 11:30:00,14.2,14.22,14.15,14.16,336853.0,13.6338,13.653,13.5858,13.5954,336853.0
2024-09-10 11:40:00,14.15,14.2,14.15,14.15,336393.0,13.5858,13.6338,13.5858,13.5858,336393.0
2024-09-10 11:50:00,14.15,14.17,14.13,14.14,579426.0,13.5858,13.605,13.5666,13.5762,579426.0
2024-09-10 12:00:00,14.14,14.15,14.11,14.13,261577.0,13.5762,13.5858,13.5474,13.5666,261577.0
2024-09-10 12:10:00,14.13,14.13,14.08,14.1,139487.0,13.5666,13.5666,13.5186,13.5378,139487.0
2024-09-10 12:20:00,14.1,14.1,14.06,14.07,206607.0,13.5378,13.5378,13.4994,13.509,206607.0
2024-09-10 12:30:00,14.06,14.09,14.05,14.06,165612.0,13.4994,13.5282,13.4898,13.4994,165612.0
2024-09-10 12:40:00,14.07,14.09,14.05,14.09,259277.0,13.509,13.5282,13.4898,13.5282,259277.0
2024-09-10 12:50:00,14.09,14.1,14.06,14.08,168846.0,13.5282,13.5378,13.4994,13.5186,168846.0
2024-09-10 13:00:00,14.07,14.11,14.06,14.1,249731.0,13.509,13.5474,13.4994,13.5378,249731.0
2024-09-10 13:10:00,14.11,14.14,14.1,14.13,194323.0,13.5474,13.5762,13.5378,13.5666,194323.0
2024-09-10 13:20:00,14.13,14.15,14.11,14.13,167293.0,13.5666,13.5858,13.5474,13.5666,167293.0
2024-09-10 13:30:00,14.14,14.19,14.14,14.18,274933.0,13.5762,13.6242,13.5762,13.6146,274933.0
2024-09-10 13:40:00,14.18,14.19,14.13,14.14,171467.0,13.6146,13.6242,13.5666,13.5762,171467.0
2024-09-10 13:50:00,14.14,14.17,14.14,14.16,125540.0,13.5762,13.605,13.5762,13.5954,125540.0
2024-09-10 14:00:00,14.16,14.19,14.14,14.19,233556.0,13.5954,13.6242,13.5762,13.6242,233556.0
2024-09-10 14:10:00,14.19,14.19,14.16,14.17,174058.0,13.6242,13.6242,13.5954,13.605,174058.0
2024-09-10 14:20:00,14.17,14.21,14.15,14.21,160864.0,13.605,13.6434,13.5858,13.6434,160864.0
2024-09-10 14:30:00,14.2,14.23,14.19,14.21,237284.0,13.6338,13.6626,13.6242,13.6434,237284.0
2024-09-10 14:40:00,14.21,14.24,14.2,14.23,256973.0,13.6434,13.6722,13.6338,13.6626,256973.0
2024-09-10 14:50:00,14.23,14.26,14.23,14.25,163670.0,13.6626,13.6914,13.6626,13.6818,163670.0
2024-09-10 15:00:00,14.25,14.26,14.22,14.24,208654.0,13.6818,13.6914,13.653,13.6722,208654.0
2024-09-10 15:10:00,14.24,14.24,14.21,14.24,263904.0,13.6722,13.6722,13.6434,13.6722,263904.0
2024-09-10 15:20:00,14.24,14.26,14.23,14.24,352045.0,13.6722,13.6914,13.6626,13.6722,352045.0
2024-09-10 15:30:00,14.24,14.24,14.18,14.19,321345.0,13.6722,13.6722,13.6146,13.6242,321345.0
2024-09-10 15:40:00,14.2,14.22,14.19,14.21,321949.0,13.6338,13.653,13.6242,13.6434,321949.0
2024-09-10 15:50:00,14.21,14.3,14.19,14.29,1183340.0,13.6434,13.7299,13.6242,13.7203,1183340.0
2024-09-11 09:30:00,14.11,14.15,14.01,14.04,327762.0,13.5474,13.5858,13.4514,13.4802,327762.0
2024-09-11 09:40:00,14.03,14.04,13.98,14.01,233784.0,13.4706,13.4802,13.4226,13.4514,233784.0
2024-09-11 09:50:00,14.01,14.01,13.96,13.97,333484.0,13.4514,13.4514,13.4034,13.413,333484.0
2024-09-11 10:00:00,13.97,13.97,13.88,13.92,862603.0,13.413,13.413,13.3266,13.365,862603.0
2024-09-11 10:10:00,13.92,13.92,13.85,13.85,182337.0,13.365,13.365,13.2978,13.2978,182337.0
2024-09-11 10:20:00,13.86,13.9,13.84,13.85,268743.0,13.3074,13.3458,13.2882,13.2978,268743.0
2024-09-11 10:30:00,13.86,13.89,13.81,13.88,395311.0,13.3074,13.3362,13.2594,13.3266,395311.0
2024-09-11 10:40:00,13.88,13.88,13.83,13.84,204173.0,13.3266,13.3266,13.2786,13.2882,204173.0
2024-09-11 10:50:00,13.84,13.9,13.84,13.9,198047.0,13.2882,13.3458,13.2882,13.3458,198047.0
2024-09-11 11:00:00,13.9,13.93,13.88,13.88,285431.0,13.3458,13.3746,13.3266,13.3266,285431.0
2024-09-11 11:10:00,13.88,13.94,13.88,13.92,228340.0,13.3266,13.3842,13.3266,13.365,228340.0
2024-09-11 11:20:00,13.92,13.94,13.9,13.93,193858.0,13.365,13.3842,13.3458,13.3746,193858.0
2024-09-11 11:30:00,13.93,13.98,13.92,13.98,175580.0,13.3746,13.4226,13.365,13.4226,175580.0
2024-09-11 11:40:00,13.98,13.99,13.96,13.98,154646.0,13.4226,13.4322,13.4034,13.4226,154646.0
2024-09-11 11:50:00,13.98,13.98,13.93,13.96,166844.0,13.4226,13.4226,13.3746,13.4034,166844.0
2024-09-11 12:00:00,13.96,14.01,13.95,13.99,178024.0,13.4034,13.4514,13.3938,13.4322,178024.0
2024-09-11 12:10:00,14.0,14.02,13.98,13.99,139308.0,13.4418,13.461,13.4226,13.4322,139308.0
2024-09-11 12:20:00,13.99,14.01,13.97,14.01,91843.0,13.4322,13.4514,13.413,13.4514,91843.0
2024-09-11 12:30:00,14.0,14.01,13.98,14.01,100936.0,13.4418,13.4514,13.4226,13.4514,100936.0
2024-09-11 12:40:00,14.01,14.04,14.0,14.03,94232.0,13.4514,13.4802,13.4418,13.4706,94232.0
2024-09-11 12:50:00,14.03,14.05,14.02,14.04,75855.0,13.4706,13.4898,13.461,13.4802,75855.0
2024-09-11 13:00:00,14.03,14.06,14.03,14.06,135636.0,13.4706,13.4994,13.4706,13.4994,135636.0
2024-09-11 13:10:00,14.06,14.08,14.05,14.06,155821.0,13.4994,13.5186,13.4898,13.4994,155821.0
2024-09-11 13:20:00,14.07,14.07,14.03,14.05,108375.0,13.509,13.509,13.4706,13.4898,108375.0
2024-09-11 13:30:00,14.05,14.07,14.04,14.06,166336.0,13.4898,13.509,13.4802,13.4994,166336.0
2024-09-11 13:40:00,14.06,14.08,14.05,14.08,120351.0,13.4994,13.5186,13.4898,13.5186,120351.0
2024-09-11 13:50:00,14.07,14.09,14.05,14.07,128885.0,13.509,13.5282,13.4898,13.509,128885.0
2024-09-11 14:00:00,14.07,14.09,14.05,14.08,136448.0,13.509,13.5282,13.4898,13.5186,136448.0
2024-09-11 14:10:00,14.08,14.08,14.05,14.06,52307.0,13.5186,13.5186,13.4898,13.4994,52307.0
2024-09-11 14:20:00,14.06,14.09,14.06,14.09,99149.0,13.4994,13.5282,13.4994,13.5282,99149.0
2024-09-11 14:30:00,14.09,14.14,14.07,14.14,135479.0,13.5282,13.5762,13.509,13.5762,135479.0
2024-09-11 14:40:00,14.15,14.18,14.14,14.17,120385.0,13.5858,13.6146,13.5762,13.605,120385.0
2024-09-11 14:50:00,14.16,14.16,14.12,14.14,115968.0,13.5954,13.5954,13.557,13.5762,115968.0
2024-09-11 15:00:00,14.13,14.16,14.12,14.14,197495.0,13.5666,13.5954,13.557,13.5762,197495.0
2024-09-11 15:10:00,14.14,14.17,14.12,14.17,257087.0,13.5762,13.605,13.557,13.605,257087.0
2024-09-11 15:20:00,14.16,14.21,14.15,14.2,296179.0,13.5954,13.6434,13.5858,13.6338,296179.0
2024-09-11 15:30:00,14.2,14.23,14.19,14.2,250126.0,13.6338,13.6626,13.6242,13.6338,250126.0
2024-09-11 15:40:00,14.19,14.2,14.14,14.18,508758.0,13.6242,13.6338,13.5762,13.6146,508758.0
2024-09-11 15:50:00,14.18,14.24,14.14,14.21,1178180.0,13.6146,13.6722,13.5762,13.6434,1178180.0
2024-09-12 09:30:00,14.28,14.34,14.26,14.29,141162.0,13.7107,13.7683,13.6914,13.7203,141162.0
2024-09-12 09:40:00,14.28,14.29,14.08,14.09,185000.0,13.7107,13.7203,13.5186,13.5282,185000.0
2024-09-12 09:50:00,14.1,14.15,14.08,14.14,120374.0,13.5378,13.5858,13.5186,13.5762,120374.0
2024-09-12 10:00:00,14.14,14.17,14.12,14.16,126517.0,13.5762,13.605,13.557,13.5954,126517.0
2024-09-12 10:10:00,14.16,14.19,14.15,14.18,141024.0,13.5954,13.6242,13.5858,13.6146,141024.0
2024-09-12 10:20:00,14.18,14.21,14.16,14.21,133894.0,13.6146,13.6434,13.5954,13.6434,133894.0
2024-09-12 10:30:00,14.21,14.23,14.2,14.21,199029.0,13.6434,13.6626,13.6338,13.6434,199029.0
2024-09-12 10:40:00,14.22,14.23,14.16,14.23,226124.0,13.653,13.6626,13.5954,13.6626,226124.0
2024-09-12 10:50:00,14.22,14.23,14.18,14.18,189810.0,13.653,13.6626,13.6146,13.6146,189810.0
2024-09-12 11:00:00,14.17,14.2,14.16,14.17,97967.0,13.605,13.6338,13.5954,13.605,97967.0
2024-09-12 11:10:00,14.16,14.2,14.14,14.2,155403.0,13.5954,13.6338,13.5762,13.6338,155403.0
2024-09-12 11:20:00,14.2,14.2,14.17,14.18,123310.0,13.6338,13.6338,13.605,13.6146,123310.0
2024-09-12 11:30:00,14.18,14.22,14.17,14.21,72565.0,13.6146,13.653,13.605,13.6434,72565.0
2024-09-12 11:40:00,14.21,14.22,14.18,14.2,141338.0,13.6434,13.653,13.6146,13.6338,141338.0
2024-09-12 11:50:00,14.2,14.21,14.17,14.19,132559.0,13.6338,13.6434,13.605,13.6242,132559.0
2024-09-12 12:00:00,14.18,14.21,14.18,14.19,245311.0,13.6146,13.6434,13.6146,13.6242,245311.0
2024-09-12 12:10:00,14.19,14.19,14.16,14.17,139413.0,13.6242,13.6242,13.5954,13.605,139413.0
2024-09-12 12:20:00,14.18,14.19,14.16,14.18,142052.0,13.6146,13.6242,13.5954,13.6146,142052.0
2024-09-12 12:30:00,14.17,14.18,14.14,14.15,133816.0,13.605,13.6146,13.5762,13.5858,133816.0
2024-09-12 12:40:00,14.14,14.16,14.13,14.14,127939.0,13.5762,13.5954,13.5666,13.5762,127939.0
2024-09-12 12:50:00,14.14,14.19,14.14,14.18,73750.0,13.5762,13.6242,13.5762,13.6146,73750.0
2024-09-12 13:00:00,14.17,14.18,14.16,14.18,71932.0,13.605,13.6146,13.5954,13.6146,71932.0
2024-09-12 13:10:00,14.18,14.18,14.16,14.17,72250.0,13.6146,13.6146,13.5954,13.605,72250.0
2024-09-12 13:20:00,14.17,14.18,14.15,14.18,58323.0,13.605,13.6146,13.5858,13.6146,58323.0
2024-09-12 13:30:00,14.18,14.2,14.17,14.19,60971.0,13.6146,13.6338,13.605,13.6242,60971.0
2024-09-12 13:40:00,14.19,14.22,14.18,14.2,50293.0,13.6242,13.653,13.6146,13.6338,50293.0
2024-09-12 13:50:00,14.2,14.21,14.19,14.2,103555.0,13.6338,13.6434,13.6242,13.6338,103555.0
2024-09-12 14:00:00,14.2,14.23,14.12,14.13,253774.0,13.6338,13.6626,13.557,13.5666,253774.0
2024-09-12 14:10:00,14.13,14.17,14.1,14.11,270901.0,13.5666,13.605,13.5378,13.5474,270901.0
2024-09-12 14:20:00,14.1,14.16,14.09,14.15,161047.0,13.5378,13.5954,13.5282,13.5858,161047.0
2024-09-12 14:30:00,14.15,14.17,14.14,14.16,110093.0,13.5858,13.605,13.5762,13.5954,110093.0
2024-09-12 14:40:00,14.16,14.17,14.14,14.15,82818.0,13.5954,13.605,13.5762,13.5858,82818.0
2024-09-12 14:50:00,14.15,14.16,14.09,14.14,210110.0,13.5858,13.5954,13.5282,13.5762,210110.0
2024-09-12 15:00:00,14.14,14.15,14.12,14.15,194458.0,13.5762,13.5858,13.557,13.5858,194458.0
2024-09-12 15:10:00,14.14,14.17,14.14,14.16,178796.0,13.5762,13.605,13.5762,13.5954,178796.0
2024-09-12 15:20:00,14.16,14.17,14.13,14.17,165883.0,13.5954,13.605,13.5666,13.605,165883.0
2024-09-12 15:30:00,14.17,14.2,14.15,14.2,192409.0,13.605,13.6338,13.5858,13.6338,192409.0
2024-09-12 15:40:00,14.19,14.2,14.14,14.15,365733.0,13.6242,13.6338,13.5762,13.5858,365733.0
2024-09-12 15:50:00,14.14,14.21,14.13,14.2,1024236.0,13.5762,13.6434,13.5666,13.6338,1024236.0
2024-09-13 09:30:00,14.24,14.43,14.22,14.37,397888.0,13.6722,13.8547,13.653,13.7971,397888.0
2024-09-13 09:40:00,14.37,14.38,14.31,14.33,400235.0,13.7971,13.8067,13.7395,13.7587,400235.0
2024-09-13 09:50:00,14.32,14.4,14.32,14.39,189293.0,13.7491,13.8259,13.7491,13.8163,189293.0
2024-09-13 10:00:00,14.39,14.41,14.33,14.36,252247.0,13.8163,13.8355,13.7587,13.7875,252247.0
2024-09-13 10:10:00,14.36,14.4,14.35,14.4,182931.0,13.7875,13.8259,13.7779,13.8259,182931.0
2024-09-13 10:20:00,14.4,14.43,14.37,14.39,176428.0,13.8259,13.8547,13.7971,13.8163,176428.0
2024-09-13 10:30:00,14.4,14.41,14.35,14.38,238321.0,13.8259,13.8355,13.7779,13.8067,238321.0
2024-09-13 10:40:00,14.38,14.4,14.35,14.37,176226.0,13.8067,13.8259,13.7779,13.7971,176226.0
2024-09-13 10:50:00,14.37,14.37,14.3,14.32,195358.0,13.7971,13.7971,13.7299,13.7491,195358.0
2024-09-13 11:00:00,14.32,14.32,14.28,14.29,160754.0,13.7491,13.7491,13.7107,13.7203,160754.0
2024-09-13 11:10:00,14.29,14.3,14.26,14.28,173258.0,13.7203,13.7299,13.6914,13.7107,173258.0
2024-09-13 11:20:00,14.28,14.3,14.27,14.29,214963.0,13.7107,13.7299,13.701,13.7203,214963.0
2024-09-13 11:30:00,14.29,14.32,14.28,14.3,123309.0,13.7203,13.7491,13.7107,13.7299,123309.0
2024-09-13 11:40:00,14.3,14.35,14.3,14.35,124974.0,13.7299,13.7779,13.7299,13.7779,124974.0
2024-09-13 11:50:00,14.35,14.35,14.32,14.34,111161.0,13.7779,13.7779,13.7491,13.7683,111161.0
2024-09-13 12:00:00,14.34,14.35,14.32,14.33,196041.0,13.7683,13.7779,13.7491,13.7587,196041.0
2024-09-13 12:10:00,14.33,14.34,14.31,14.33,150924.0,13.7587,13.7683,13.7395,13.7587,150924.0
2024-09-13 12:20:00,14.33,14.34,14.3,14.31,206689.0,13.7587,13.7683,13.7299,13.7395,206689.0
2024-09-13 12:30:00,14.31,14.31,14.27,14.31,176975.0,13.7395,13.7395,13.701,13.7395,176975.0
2024-09-13 12:40:00,14.31,14.32,14.3,14.31,154286.0,13.7395,13.7491,13.7299,13.7395,154286.0
2024-09-13 12:50:00,14.31,14.32,14.28,14.29,147597.0,13.7395,13.7491,13.7107,13.7203,147597.0
2024-09-13 13:00:00,14.29,14.31,14.28,14.3,217135.0,13.7203,13.7395,13.7107,13.7299,217135.0
2024-09-13 13:10:00,14.31,14.31,14.29,14.31,122155.0,13.7395,13.7395,13.7203,13.7395,122155.0
2024-09-13 13:20:00,14.31,14.32,14.28,14.31,283382.0,13.7395,13.7491,13.7107,13.7395,283382.0
2024-09-13 13:30:00,14.31,14.33,14.29,14.32,171468.0,13.7395,13.7587,13.7203,13.7491,171468.0
2024-09-13 13:40:00,14.32,14.34,14.31,14.33,147013.0,13.7491,13.7683,13.7395,13.7587,147013.0
2024-09-13 13:50:00,14.33,14.34,14.32,14.33,103966.0,13.7587,13.7683,13.7491,13.7587,103966.0
2024-09-13 14:00:00,14.33,14.35,14.29,14.35,242787.0,13.7587,13.7779,13.7203,13.7779,242787.0
2024-09-13 14:10:00,14.35,14.35,14.32,14.34,156747.0,13.7779,13.7779,13.7491,13.7683,156747.0
2024-09-13 14:20:00,14.34,14.35,14.29,14.29,164693.0,13.7683,13.7779,13.7203,13.7203,164693.0
2024-09-13 14:30:00,14.29,14.3,14.28,14.29,188034.0,13.7203,13.7299,13.7107,13.7203,188034.0
2024-09-13 14:40:00,14.29,14.32,14.28,14.29,143622.0,13.7203,13.7491,13.7107,13.7203,143622.0
2024-09-13 14:50:00,14.28,14.29,14.26,14.27,119682.0,13.7107,13.7203,13.6914,13.701,119682.0
2024-09-13 15:00:00,14.27,14.29,14.26,14.29,149727.0,13.701,13.7203,13.6914,13.7203,149727.0
2024-09-13 15:10:00,14.29,14.3,14.27,14.29,188881.0,13.7203,13.7299,13.701,13.7203,188881.0
2024-09-13 15:20:00,14.29,14.33,14.28,14.33,187228.0,13.7203,13.7587,13.7107,13.7587,187228.0
2024-09-13 15:30:00,14.33,14.36,14.31,14.33,304919.0,13.7587,13.7875,13.7395,13.7587,304919.0
2024-09-13 15:40:00,14.33,14.36,14.32,14.35,379853.0,13.7587,13.7875,13.7491,13.7779,379853.0
2024-09-13 15:50:00,14.35,14.39,14.32,14.38,1320288.0,13.7779,13.8163,13.7491,13.8067,1320288.0
2024-09-16 09:30:00,14.43,14.59,14.43,14.55,414470.0,13.8547,14.0083,13.8547,13.9699,414470.0
2024-09-16 09:40:00,14.55,14.59,14.49,14.52,278617.0,13.9699,14.0083,13.9123,13.9411,278617.0
2024-09-16 09:50:00,14.52,14.63,14.52,14.61,244805.0,13.9411,14.0467,13.9411,14.0275,244805.0
2024-09-16 10:00:00,14.62,14.65,14.6,14.65,250927.0,14.0371,14.0659,14.0179,14.0659,250927.0
2024-09-16 10:10:00,14.64,14.67,14.62,14.67,179871.0,14.0563,14.0851,14.0371,14.0851,179871.0
2024-09-16 10:20:00,14.67,14.67,14.6,14.63,207539.0,14.0851,14.0851,14.0179,14.0467,207539.0
2024-09-16 10:30:00,14.62,14.64,14.58,14.63,346821.0,14.0371,14.0563,13.9987,14.0467,346821.0
2024-09-16 10:40:00,14.63,14.63,14.57,14.6,450437.0,14.0467,14.0467,13.9891,14.0179,450437.0
2024-09-16 10:50:00,14.59,14.6,14.56,14.58,175048.0,14.0083,14.0179,13.9795,13.9987,175048.0
2024-09-16 11:00:00,14.58,14.63,14.56,14.62,324449.0,13.9987,14.0467,13.9795,14.0371,324449.0
2024-09-16 11:10:00,14.61,14.62,14.56,14.57,184277.0,14.0275,14.0371,13.9795,13.9891,184277.0
2024-09-16 11:20:00,14.57,14.57,14.51,14.53,181965.0,13.9891,13.9891,13.9315,13.9507,181965.0
2024-09-16 11:30:00,14.53,14.56,14.52,14.55,151224.0,13.9507,13.9795,13.9411,13.9699,151224.0
2024-09-16 11:40:00,14.55,14.6,14.54,14.59,126656.0,13.9699,14.0179,13.9603,14.0083,126656.0
2024-09-16 11:50:00,14.59,14.62,14.58,14.62,99839.0,14.0083,14.0371,13.9987,14.0371,99839.0
2024-09-16 12:00:00,14.61,14.63,14.6,14.63,189452.0,14.0275,14.0467,14.0179,14.0467,189452.0
2024-09-16 12:10:00,14.62,14.64,14.61,14.63,181999.0,14.0371,14.0563,14.0275,14.0467,181999.0
2024-09-16 12:20:00,14.62,14.65,14.6,14.64,169752.0,14.0371,14.0659,14.0179,14.0563,169752.0
2024-09-16 12:30:00,14.64,14.65,14.62,14.63,196806.0,14.0563,14.0659,14.0371,14.0467,196806.0
2024-09-16 12:40:00,14.63,14.64,14.61,14.63,204512.0,14.0467,14.0563,14.0275,14.0467,204512.0
2024-09-16 12:50:00,14.63,14.63,14.6,14.61,145170.0,14.0467,14.0467,14.0179,14.0275,145170.0
2024-09-16 13:00:00,14.61,14.62,14.58,14.6,122365.0,14.0275,14.0371,13.9987,14.0179,122365.0
2024-09-16 13:10:00,14.6,14.62,14.59,14.61,104100.0,14.0179,14.0371,14.0083,14.0275,104100.0
2024-09-16 13:20:00,14.61,14.63,14.6,14.63,149939.0,14.0275,14.0467,14.0179,14.0467,149939.0
2024-09-16 13:30:00,14.63,14.64,14.6,14.64,132052.0,14.0467,14.0563,14.0179,14.0563,132052.0
2024-09-16 13:40:00,14.64,14.64,14.59,14.6,134356.0,14.0563,14.0563,14.0083,14.0179,134356.0
2024-09-16 13:50:00,14.6,14.6,14.58,14.59,101310.0,14.0179,14.0179,13.9987,14.0083,101310.0
2024-09-16 14:00:00,14.59,14.6,14.57,14.59,111380.0,14.0083,14.0179,13.9891,14.0083,111380.0
2024-09-16 14:10:00,14.59,14.6,14.57,14.58,137907.0,14.0083,14.0179,13.9891,13.9987,137907.0
2024-09-16 14:20:00,14.58,14.6,14.57,14.6,110744.0,13.9987,14.0179,13.9891,14.0179,110744.0
2024-09-16 14:30:00,14.59,14.62,14.58,14.61,202824.0,14.0083,14.0371,13.9987,14.0275,202824.0
2024-09-16 14:40:00,14.61,14.63,14.58,14.63,341116.0,14.0275,14.0467,13.9987,14.0467,341116.0
2024-09-16 14:50:00,14.63,14.66,14.62,14.65,267752.0,14.0467,14.0755,14.0371,14.0659,267752.0
2024-09-16 15:00:00,14.65,14.67,14.64,14.67,446982.0,14.0659,14.0851,14.0563,14.0851,446982.0
2024-09-16 15:10:00,14.67,14.67,14.64,14.64,137054.0,14.0851,14.0851,14.0563,14.0563,137054.0
2024-09-16 15:20:00,14.65,14.66,14.63,14.65,345281.0,14.0659,14.0755,14.0467,14.0659,345281.0
2024-09-16 15:30:00,14.65,14.66,14.62,14.64,528956.0,14.0659,14.0755,14.0371,14.0563,528956.0
2024-09-16 15:40:00,14.63,14.64,14.6,14.62,354842.0,14.0467,14.0563,14.0179,14.0371,354842.0
2024-09-16 15:50:00,14.62,14.66,14.59,14.64,1290995.0,14.0371,14.0755,14.0083,14.0563,1290995.0
2024-09-17 09:30:00,14.59,14.62,14.49,14.53,435801.0,14.1573,14.1864,14.0603,14.0991,435801.0
2024-09-17 09:40:00,14.53,14.57,14.48,14.57,282166.0,14.0991,14.1379,14.0506,14.1379,282166.0
2024-09-17 09:50:00,14.56,14.56,14.49,14.5,199500.0,14.1282,14.1282,14.0603,14.07,199500.0
2024-09-17 10:00:00,14.5,14.55,14.48,14.53,265466.0,14.07,14.1185,14.0506,14.0991,265466.0
2024-09-17 10:10:00,14.54,14.61,14.53,14.61,239907.0,14.1088,14.1767,14.0991,14.1767,239907.0
2024-09-17 10:20:00,14.61,14.65,14.61,14.63,137157.0,14.1767,14.2155,14.1767,14.1961,137157.0
2024-09-17 10:30:00,14.63,14.66,14.62,14.66,164537.0,14.1961,14.2252,14.1864,14.2252,164537.0
2024-09-17 10:40:00,14.65,14.68,14.63,14.68,156179.0,14.2155,14.2446,14.1961,14.2446,156179.0
2024-09-17 10:50:00,14.67,14.68,14.63,14.65,125103.0,14.2349,14.2446,14.1961,14.2155,125103.0
2024-09-17 11:00:00,14.65,14.71,14.65,14.71,146211.0,14.2155,14.2738,14.2155,14.2738,146211.0
2024-09-17 11:10:00,14.7,14.71,14.68,14.71,148271.0,14.2641,14.2738,14.2446,14.2738,148271.0
2024-09-17 11:20:00,14.71,14.74,14.69,14.74,165200.0,14.2738,14.3029,14.2543,14.3029,165200.0
2024-09-17 11:30:00,14.74,14.78,14.72,14.78,183585.0,14.3029,14.3417,14.2835,14.3417,183585.0
2024-09-17 11:40:00,14.78,14.78,14.74,14.74,138211.0,14.3417,14.3417,14.3029,14.3029,138211.0
2024-09-17 11:50:00,14.75,14.75,14.71,14.73,142363.0,14.3126,14.3126,14.2738,14.2932,142363.0
2024-09-17 12:00:00,14.73,14.73,14.69,14.7,114110.0,14.2932,14.2932,14.2543,14.2641,114110.0
2024-09-17 12:10:00,14.69,14.72,14.68,14.71,138270.0,14.2543,14.2835,14.2446,14.2738,138270.0
2024-09-17 12:20:00,14.71,14.74,14.7,14.73,146544.0,14.2738,14.3029,14.2641,14.2932,146544.0
2024-09-17 12:30:00,14.72,14.73,14.69,14.7,71825.0,14.2835,14.2932,14.2543,14.2641,71825.0
2024-09-17 12:40:00,14.7,14.7,14.6,14.6,70990.0,14.2641,14.2641,14.167,14.167,70990.0
2024-09-17 12:50:00,14.61,14.62,14.57,14.58,176170.0,14.1767,14.1864,14.1379,14.1476,176170.0
2024-09-17 13:00:00,14.58,14.61,14.55,14.57,117941.0,14.1476,14.1767,14.1185,14.1379,117941.0
2024-09-17 13:10:00,14.58,14.58,14.54,14.57,169866.0,14.1476,14.1476,14.1088,14.1379,169866.0
2024-09-17 13:20:00,14.56,14.59,14.55,14.58,197878.0,14.1282,14.1573,14.1185,14.1476,197878.0
2024-09-17 13:30:00,14.58,14.59,14.55,14.56,108968.0,14.1476,14.1573,14.1185,14.1282,108968.0
2024-09-17 13:40:00,14.55,14.6,14.54,14.59,183281.0,14.1185,14.167,14.1088,14.1573,183281.0
2024-09-17 13:50:00,14.6,14.62,14.59,14.62,159656.0,14.167,14.1864,14.1573,14.1864,159656.0
2024-09-17 14:00:00,14.61,14.62,14.59,14.59,110751.0,14.1767,14.1864,14.1573,14.1573,110751.0
2024-09-17 14:10:00,14.6,14.6,14.56,14.58,155938.0,14.167,14.167,14.1282,14.1476,155938.0
2024-09-17 14:20:00,14.58,14.59,14.56,14.57,106484.0,14.1476,14.1573,14.1282,14.1379,106484.0
2024-09-17 14:30:00,14.58,14.6,14.57,14.59,151518.0,14.1476,14.167,14.1379,14.1573,151518.0
2024-09-17 14:40:00,14.59,14.59,14.55,14.57,197379.0,14.1573,14.1573,14.1185,14.1379,197379.0
2024-09-17 14:50:00,14.57,14.58,14.55,14.57,146818.0,14.1379,14.1476,14.1185,14.1379,146818.0
2024-09-17 15:00:00,14.57,14.58,14.54,14.55,169798.0,14.1379,14.1476,14.1088,14.1185,169798.0
2024-09-17 15:10:00,14.54,14.57,14.53,14.54,240154.0,14.1088,14.1379,14.0991,14.1088,240154.0
2024-09-17 15:20:00,14.54,14.54,14.5,14.53,129159.0,14.1088,14.1088,14.07,14.0991,129159.0
2024-09-17 15:30:00,14.53,14.56,14.5,14.56,321680.0,14.0991,14.1282,14.07,14.1282,321680.0
2024-09-17 15:40:00,14.56,14.58,14.53,14.56,340986.0,14.1282,14.1476,14.0991,14.1282,340986.0
2024-09-17 15:50:00,14.56,14.59,14.52,14.59,958711.0,14.1282,14.1573,14.0894,14.1573,958711.0
2024-09-18 09:30:00,14.57,14.68,14.55,14.68,239493.0,14.1379,14.2446,14.1185,14.2446,239493.0
2024-09-18 09:40:00,14.67,14.73,14.66,14.71,197924.0,14.2349,14.2932,14.2252,14.2738,197924.0
2024-09-18 09:50:00,14.7,14.7,14.6,14.61,105586.0,14.2641,14.2641,14.167,14.1767,105586.0
2024-09-18 10:00:00,14.61,14.62,14.56,14.56,109885.0,14.1767,14.1864,14.1282,14.1282,109885.0
2024-09-18 10:10:00,14.56,14.57,14.51,14.54,177908.0,14.1282,14.1379,14.0797,14.1088,177908.0
2024-09-18 10:20:00,14.55,14.56,14.5,14.52,255978.0,14.1185,14.1282,14.07,14.0894,255978.0
2024-09-18 10:30:00,14.52,14.52,14.48,14.5,251947.0,14.0894,14.0894,14.0506,14.07,251947.0
2024-09-18 10:40:00,14.5,14.53,14.49,14.51,232491.0,14.07,14.0991,14.0603,14.0797,232491.0
2024-09-18 10:50:00,14.5,14.52,14.49,14.52,221288.0,14.07,14.0894,14.0603,14.0894,221288.0
2024-09-18 11:00:00,14.52,14.55,14.5,14.54,202075.0,14.0894,14.1185,14.07,14.1088,202075.0
2024-09-18 11:10:00,14.54,14.56,14.52,14.53,197756.0,14.1088,14.1282,14.0894,14.0991,197756.0
2024-09-18 11:20:00,14.54,14.57,14.53,14.56,217752.0,14.1088,14.1379,14.0991,14.1282,217752.0
2024-09-18 11:30:00,14.55,14.58,14.55,14.57,82059.0,14.1185,14.1476,14.1185,14.1379,82059.0
2024-09-18 11:40:00,14.58,14.59,14.56,14.58,149125.0,14.1476,14.1573,14.1282,14.1476,149125.0
2024-09-18 11:50:00,14.58,14.58,14.55,14.56,147707.0,14.1476,14.1476,14.1185,14.1282,147707.0
2024-09-18 12:00:00,14.55,14.56,14.53,14.54,115764.0,14.1185,14.1282,14.0991,14.1088,115764.0
2024-09-18 12:10:00,14.54,14.57,14.54,14.56,113833.0,14.1088,14.1379,14.1088,14.1282,113833.0
2024-09-18 12:20:00,14.56,14.56,14.53,14.55,115855.0,14.1282,14.1282,14.0991,14.1185,115855.0
2024-09-18 12:30:00,14.56,14.57,14.54,14.56,144663.0,14.1282,14.1379,14.1088,14.1282,144663.0
2024-09-18 12:40:00,14.56,14.56,14.55,14.55,68647.0,14.1282,14.1282,14.1185,14.1185,68647.0
2024-09-18 12:50:00,14.55,14.56,14.52,14.53,181988.0,14.1185,14.1282,14.0894,14.0991,181988.0
2024-09-18 13:00:00,14.52,14.54,14.51,14.54,90480.0,14.0894,14.1088,14.0797,14.1088,90480.0
2024-09-18 13:10:00,14.54,14.57,14.53,14.54,160558.0,14.1088,14.1379,14.0991,14.1088,160558.0
2024-09-18 13:20:00,14.55,14.57,14.53,14.57,143594.0,14.1185,14.1379,14.0991,14.1379,143594.0
2024-09-18 13:30:00,14.57,14.6,14.56,14.57,145236.0,14.1379,14.167,14.1282,14.1379,145236.0
2024-09-18 13:40:00,14.57,14.59,14.55,14.56,203695.0,14.1379,14.1573,14.1185,14.1282,203695.0
2024-09-18 13:50:00,14.56,14.58,14.54,14.58,88612.0,14.1282,14.1476,14.1088,14.1476,88612.0
2024-09-18 14:00:00,14.58,14.8,14.54,14.67,645587.0,14.1476,14.3611,14.1088,14.2349,645587.0
2024-09-18 14:10:00,14.67,14.69,14.57,14.67,562808.0,14.2349,14.2543,14.1379,14.2349,562808.0
2024-09-18 14:20:00,14.67,14.75,14.64,14.75,327406.0,14.2349,14.3126,14.2058,14.3126,327406.0
2024-09-18 14:30:00,14.75,14.89,14.73,14.89,673307.0,14.3126,14.4484,14.2932,14.4484,673307.0
2024-09-18 14:40:00,14.88,14.9,14.73,14.79,477981.0,14.4387,14.4581,14.2932,14.3514,477981.0
2024-09-18 14:50:00,14.78,14.82,14.66,14.67,611411.0,14.3417,14.3805,14.2252,14.2349,611411.0
2024-09-18 15:00:00,14.66,14.66,14.58,14.62,416544.0,14.2252,14.2252,14.1476,14.1864,416544.0
2024-09-18 15:10:00,14.61,14.76,14.6,14.74,284878.0,14.1767,14.3223,14.167,14.3029,284878.0
2024-09-18 15:20:00,14.74,14.75,14.62,14.71,436068.0,14.3029,14.3126,14.1864,14.2738,436068.0
2024-09-18 15:30:00,14.71,14.72,14.58,14.61,427936.0,14.2738,14.2835,14.1476,14.1767,427936.0
2024-09-18 15:40:00,14.61,14.62,14.56,14.58,490433.0,14.1767,14.1864,14.1282,14.1476,490433.0
2024-09-18 15:50:00,14.57,14.63,14.55,14.56,1266197.0,14.1379,14.1961,14.1185,14.1282,1266197.0
2024-09-19 09:30:00,14.84,14.92,14.84,14.85,505554.0,14.3999,14.4775,14.3999,14.4096,505554.0
2024-09-19 09:40:00,14.85,14.86,14.72,14.81,714963.0,14.4096,14.4193,14.2835,14.3708,714963.0
2024-09-19 09:50:00,14.81,14.94,14.79,14.91,449239.0,14.3708,14.4969,14.3514,14.4678,449239.0
2024-09-19 10:00:00,14.91,14.93,14.86,14.91,301328.0,14.4678,14.4872,14.4193,14.4678,301328.0
2024-09-19 10:10:00,14.91,14.94,14.88,14.94,861552.0,14.4678,14.4969,14.4387,14.4969,861552.0
2024-09-19 10:20:00,14.95,14.99,14.92,14.98,1057395.0,14.5066,14.5455,14.4775,14.5357,1057395.0
2024-09-19 10:30:00,14.99,15.0,14.97,15.0,470098.0,14.5455,14.5552,14.526,14.5552,470098.0
2024-09-19 10:40:00,15.0,15.0,14.94,14.95,373986.0,14.5552,14.5552,14.4969,14.5066,373986.0
2024-09-19 10:50:00,14.94,14.99,14.93,14.96,322380.0,14.4969,14.5455,14.4872,14.5163,322380.0
2024-09-19 11:00:00,14.96,14.98,14.93,14.94,412166.0,14.5163,14.5357,14.4872,14.4969,412166.0
2024-09-19 11:10:00,14.94,14.95,14.91,14.92,235613.0,14.4969,14.5066,14.4678,14.4775,235613.0
2024-09-19 11:20:00,14.92,14.94,14.9,14.91,262663.0,14.4775,14.4969,14.4581,14.4678,262663.0
2024-09-19 11:30:00,14.91,14.91,14.84,14.86,162239.0,14.4678,14.4678,14.3999,14.4193,162239.0
2024-09-19 11:40:00,14.85,14.91,14.85,14.89,293764.0,14.4096,14.4678,14.4096,14.4484,293764.0
2024-09-19 11:50:00,14.89,14.89,14.86,14.89,150803.0,14.4484,14.4484,14.4193,14.4484,150803.0
2024-09-19 12:00:00,14.89,14.9,14.85,14.89,239523.0,14.4484,14.4581,14.4096,14.4484,239523.0
2024-09-19 12:10:00,14.89,14.9,14.86,14.89,196608.0,14.4484,14.4581,14.4193,14.4484,196608.0
2024-09-19 12:20:00,14.89,14.9,14.85,14.89,210167.0,14.4484,14.4581,14.4096,14.4484,210167.0
2024-09-19 12:30:00,14.89,14.92,14.89,14.91,126560.0,14.4484,14.4775,14.4484,14.4678,126560.0
2024-09-19 12:40:00,14.91,14.95,14.9,14.93,221677.0,14.4678,14.5066,14.4581,14.4872,221677.0
2024-09-19 12:50:00,14.93,14.93,14.9,14.93,128811.0,14.4872,14.4872,14.4581,14.4872,128811.0
2024-09-19 13:00:00,14.92,14.97,14.92,14.96,118872.0,14.4775,14.526,14.4775,14.5163,118872.0
2024-09-19 13:10:00,14.96,14.99,14.95,14.97,252585.0,14.5163,14.5455,14.5066,14.526,252585.0
2024-09-19 13:20:00,14.96,14.97,14.93,14.96,114137.0,14.5163,14.526,14.4872,14.5163,114137.0
2024-09-19 13:30:00,14.96,14.99,14.96,14.99,137719.0,14.5163,14.5455,14.5163,14.5455,137719.0
2024-09-19 13:40:00,14.99,15.0,14.97,14.97,548044.0,14.5455,14.5552,14.526,14.526,548044.0
2024-09-19 13:50:00,14.96,14.99,14.96,14.96,255073.0,14.5163,14.5455,14.5163,14.5163,255073.0
2024-09-19 14:00:00,14.96,14.99,14.92,14.94,1079948.0,14.5163,14.5455,14.4775,14.4969,1079948.0
2024-09-19 14:10:00,14.93,14.94,14.89,14.9,780150.0,14.4872,14.4969,14.4484,14.4581,780150.0
2024-09-19 14:20:00,14.9,14.93,14.89,14.93,813076.0,14.4581,14.4872,14.4484,14.4872,813076.0
2024-09-19 14:30:00,14.93,14.93,14.9,14.93,304352.0,14.4872,14.4872,14.4581,14.4872,304352.0
2024-09-19 14:40:00,14.93,14.94,14.91,14.92,607096.0,14.4872,14.4969,14.4678,14.4775,607096.0
2024-09-19 14:50:00,14.92,14.94,14.89,14.94,134002.0,14.4775,14.4969,14.4484,14.4969,134002.0
2024-09-19 15:00:00,14.94,14.96,14.93,14.96,134249.0,14.4969,14.5163,14.4872,14.5163,134249.0
2024-09-19 15:10:00,14.96,14.97,14.94,14.95,214421.0,14.5163,14.526,14.4969,14.5066,214421.0
2024-09-19 15:20:00,14.95,14.97,14.93,14.94,231679.0,14.5066,14.526,14.4872,14.4969,231679.0
2024-09-19 15:30:00,14.94,14.95,14.93,14.94,255735.0,14.4969,14.5066,14.4872,14.4969,255735.0
2024-09-19 15:40:00,14.94,14.97,14.93,14.96,276225.0,14.4969,14.526,14.4872,14.5163,276225.0
2024-09-19 15:50:00,14.96,14.97,14.92,14.96,1184013.0,14.5163,14.526,14.4775,14.5163,1184013.0
2024-09-20 09:30:00,14.97,14.97,14.81,14.86,1347285.0,14.526,14.526,14.3708,14.4193,1347285.0
2024-09-20 09:40:00,14.86,14.93,14.82,14.82,568316.0,14.4193,14.4872,14.3805,14.3805,568316.0
2024-09-20 09:50:00,14.82,14.85,14.78,14.83,377056.0,14.3805,14.4096,14.3417,14.3902,377056.0
2024-09-20 10:00:00,14.83,14.83,14.79,14.81,225037.0,14.3902,14.3902,14.3514,14.3708,225037.0
2024-09-20 10:10:00,14.81,14.83,14.79,14.83,142901.0,14.3708,14.3902,14.3514,14.3902,142901.0
2024-09-20 10:20:00,14.83,14.86,14.8,14.82,221729.0,14.3902,14.4193,14.3611,14.3805,221729.0
2024-09-20 10:30:00,14.82,14.85,14.8,14.82,215327.0,14.3805,14.4096,14.3611,14.3805,215327.0
2024-09-20 10:40:00,14.82,14.83,14.8,14.83,193939.0,14.3805,14.3902,14.3611,14.3902,193939.0
2024-09-20 10:50:00,14.83,14.86,14.81,14.81,203429.0,14.3902,14.4193,14.3708,14.3708,203429.0
2024-09-20 11:00:00,14.82,14.83,14.8,14.82,212872.0,14.3805,14.3902,14.3611,14.3805,212872.0
2024-09-20 11:10:00,14.82,14.82,14.79,14.79,174356.0,14.3805,14.3805,14.3514,14.3514,174356.0
2024-09-20 11:20:00,14.79,14.8,14.76,14.79,102526.0,14.3514,14.3611,14.3223,14.3514,102526.0
2024-09-20 11:30:00,14.78,14.81,14.75,14.81,185363.0,14.3417,14.3708,14.3126,14.3708,185363.0
2024-09-20 11:40:00,14.81,14.84,14.8,14.82,158689.0,14.3708,14.3999,14.3611,14.3805,158689.0
2024-09-20 11:50:00,14.82,14.82,14.77,14.78,138795.0,14.3805,14.3805,14.332,14.3417,138795.0
2024-09-20 12:00:00,14.78,14.8,14.76,14.79,159012.0,14.3417,14.3611,14.3223,14.3514,159012.0
2024-09-20 12:10:00,14.79,14.8,14.77,14.79,131693.0,14.3514,14.3611,14.332,14.3514,131693.0
2024-09-20 12:20:00,14.79,14.82,14.78,14.81,107314.0,14.3514,14.3805,14.3417,14.3708,107314.0
2024-09-20 12:30:00,14.81,14.84,14.8,14.83,99156.0,14.3708,14.3999,14.3611,14.3902,99156.0
2024-09-20 12:40:00,14.83,14.85,14.82,14.84,97841.0,14.3902,14.4096,14.3805,14.3999,97841.0
2024-09-20 12:50:00,14.84,14.85,14.83,14.84,116624.0,14.3999,14.4096,14.3902,14.3999,116624.0
2024-09-20 13:00:00,14.84,14.85,14.83,14.84,169122.0,14.3999,14.4096,14.3902,14.3999,169122.0
2024-09-20 13:10:00,14.84,14.86,14.83,14.86,130961.0,14.3999,14.4193,14.3902,14.4193,130961.0
2024-09-20 13:20:00,14.86,14.86,14.82,14.84,79740.0,14.4193,14.4193,14.3805,14.3999,79740.0
2024-09-20 13:30:00,14.84,14.86,14.83,14.85,100101.0,14.3999,14.4193,14.3902,14.4096,100101.0
2024-09-20 13:40:00,14.84,14.87,14.84,14.87,112607.0,14.3999,14.429,14.3999,14.429,112607.0
2024-09-20 13:50:00,14.87,14.88,14.85,14.86,112508.0,14.429,14.4387,14.4096,14.4193,112508.0
2024-09-20 14:00:00,14.87,14.87,14.83,14.85,149679.0,14.429,14.429,14.3902,14.4096,149679.0
2024-09-20 14:10:00,14.84,14.86,14.83,14.86,167883.0,14.3999,14.4193,14.3902,14.4193,167883.0
2024-09-20 14:20:00,14.86,14.86,14.84,14.85,308762.0,14.4193,14.4193,14.3999,14.4096,308762.0
2024-09-20 14:30:00,14.85,14.85,14.82,14.82,148326.0,14.4096,14.4096,14.3805,14.3805,148326.0
2024-09-20 14:40:00,14.83,14.84,14.81,14.83,121750.0,14.3902,14.3999,14.3708,14.3902,121750.0
2024-09-20 14:50:00,14.83,14.83,14.8,14.81,227642.0,14.3902,14.3902,14.3611,14.3708,227642.0
2024-09-20 15:00:00,14.81,14.82,14.79,14.79,174212.0,14.3708,14.3805,14.3514,14.3514,174212.0
2024-09-20 15:10:00,14.79,14.8,14.77,14.79,143448.0,14.3514,14.3611,14.332,14.3514,143448.0
2024-09-20 15:20:00,14.79,14.82,14.79,14.81,140246.0,14.3514,14.3805,14.3514,14.3708,140246.0
2024-09-20 15:30:00,14.81,14.83,14.79,14.81,221079.0,14.3708,14.3902,14.3514,14.3708,221079.0
2024-09-20 15:40:00,14.82,14.84,14.8,14.82,261817.0,14.3805,14.3999,14.3611,14.3805,261817.0
2024-09-20 15:50:00,14.82,14.87,14.81,14.85,1824489.0,14.3805,14.429,14.3708,14.4096,1824489.0
2024-09-23 09:30:00,14.9,14.94,14.81,14.93,245011.0,14.4581,14.4969,14.3708,14.4872,245011.0
2024-09-23 09:40:00,14.93,14.93,14.77,14.78,202905.0,14.4872,14.4872,14.332,14.3417,202905.0
2024-09-23 09:50:00,14.78,14.8,14.74,14.76,107661.0,14.3417,14.3611,14.3029,14.3223,107661.0
2024-09-23 10:00:00,14.76,14.78,14.74,14.76,191104.0,14.3223,14.3417,14.3029,14.3223,191104.0
2024-09-23 10:10:00,14.75,14.83,14.75,14.82,134441.0,14.3126,14.3902,14.3126,14.3805,134441.0
2024-09-23 10:20:00,14.81,14.82,14.78,14.79,139734.0,14.3708,14.3805,14.3417,14.3514,139734.0
2024-09-23 10:30:00,14.8,14.81,14.75,14.77,182002.0,14.3611,14.3708,14.3126,14.332,182002.0
2024-09-23 10:40:00,14.77,14.78,14.73,14.74,135386.0,14.332,14.3417,14.2932,14.3029,135386.0
2024-09-23 10:50:00,14.74,14.75,14.69,14.71,133969.0,14.3029,14.3126,14.2543,14.2738,133969.0
2024-09-23 11:00:00,14.71,14.72,14.66,14.66,89344.0,14.2738,14.2835,14.2252,14.2252,89344.0
2024-09-23 11:10:00,14.66,14.68,14.64,14.67,133296.0,14.2252,14.2446,14.2058,14.2349,133296.0
2024-09-23 11:20:00,14.66,14.67,14.63,14.65,95818.0,14.2252,14.2349,14.1961,14.2155,95818.0
2024-09-23 11:30:00,14.65,14.66,14.63,14.66,128477.0,14.2155,14.2252,14.1961,14.2252,128477.0
2024-09-23 11:40:00,14.66,14.68,14.65,14.67,139933.0,14.2252,14.2446,14.2155,14.2349,139933.0
2024-09-23 11:50:00,14.67,14.68,14.66,14.68,93833.0,14.2349,14.2446,14.2252,14.2446,93833.0
2024-09-23 12:00:00,14.68,14.68,14.64,14.65,144705.0,14.2446,14.2446,14.2058,14.2155,144705.0
2024-09-23 12:10:00,14.65,14.66,14.63,14.65,144820.0,14.2155,14.2252,14.1961,14.2155,144820.0
2024-09-23 12:20:00,14.65,14.65,14.62,14.62,87734.0,14.2155,14.2155,14.1864,14.1864,87734.0
2024-09-23 12:30:00,14.62,14.64,14.6,14.62,138435.0,14.1864,14.2058,14.167,14.1864,138435.0
2024-09-23 12:40:00,14.62,14.63,14.61,14.63,93575.0,14.1864,14.1961,14.1767,14.1961,93575.0
2024-09-23 12:50:00,14.63,14.65,14.62,14.65,61478.0,14.1961,14.2155,14.1864,14.2155,61478.0
2024-09-23 13:00:00,14.65,14.65,14.63,14.65,56301.0,14.2155,14.2155,14.1961,14.2155,56301.0
2024-09-23 13:10:00,14.65,14.66,14.64,14.65,124265.0,14.2155,14.2252,14.2058,14.2155,124265.0
2024-09-23 13:20:00,14.65,14.67,14.64,14.66,94753.0,14.2155,14.2349,14.2058,14.2252,94753.0
2024-09-23 13:30:00,14.66,14.68,14.65,14.68,91204.0,14.2252,14.2446,14.2155,14.2446,91204.0
2024-09-23 13:40:00,14.67,14.68,14.65,14.68,250699.0,14.2349,14.2446,14.2155,14.2446,250699.0
2024-09-23 13:50:00,14.68,14.68,14.64,14.66,141698.0,14.2446,14.2446,14.2058,14.2252,141698.0
2024-09-23 14:00:00,14.66,14.66,14.63,14.65,100987.0,14.2252,14.2252,14.1961,14.2155,100987.0
2024-09-23 14:10:00,14.65,14.65,14.62,14.65,202234.0,14.2155,14.2155,14.1864,14.2155,202234.0
2024-09-23 14:20:00,14.65,14.66,14.63,14.64,132462.0,14.2155,14.2252,14.1961,14.2058,132462.0
2024-09-23 14:30:00,14.63,14.65,14.63,14.65,107778.0,14.1961,14.2155,14.1961,14.2155,107778.0
2024-09-23 14:40:00,14.64,14.66,14.63,14.63,194628.0,14.2058,14.2252,14.1961,14.1961,194628.0
2024-09-23 14:50:00,14.64,14.64,14.6,14.62,208122.0,14.2058,14.2058,14.167,14.1864,208122.0
2024-09-23 15:00:00,14.62,14.66,14.61,14.66,187188.0,14.1864,14.2252,14.1767,14.2252,187188.0
2024-09-23 15:10:00,14.66,14.67,14.65,14.66,267679.0,14.2252,14.2349,14.2155,14.2252,267679.0
2024-09-23 15:20:00,14.66,14.66,14.64,14.65,61857.0,14.2252,14.2252,14.2058,14.2155,61857.0
2024-09-23 15:30:00,14.65,14.67,14.64,14.65,438418.0,14.2155,14.2349,14.2058,14.2155,438418.0
2024-09-23 15:40:00,14.65,14.65,14.61,14.63,349544.0,14.2155,14.2155,14.1767,14.1961,349544.0
2024-09-23 15:50:00,14.63,14.63,14.6,14.61,927323.0,14.1961,14.1961,14.167,14.1767,927323.0
2024-09-24 09:30:00,14.6,14.66,14.53,14.64,183599.0,14.167,14.2252,14.0991,14.2058,183599.0
2024-09-24 09:40:00,14.64,14.69,14.61,14.69,103713.0,14.2058,14.2543,14.1767,14.2543,103713.0
2024-09-24 09:50:00,14.68,14.69,14.63,14.65,114432.0,14.2446,14.2543,14.1961,14.2155,114432.0
2024-09-24 10:00:00,14.64,14.65,14.6,14.64,153112.0,14.2058,14.2155,14.167,14.2058,153112.0
2024-09-24 10:10:00,14.65,14.66,14.59,14.6,181660.0,14.2155,14.2252,14.1573,14.167,181660.0
2024-09-24 10:20:00,14.6,14.62,14.56,14.58,128316.0,14.167,14.1864,14.1282,14.1476,128316.0
2024-09-24 10:30:00,14.58,14.58,14.51,14.52,219835.0,14.1476,14.1476,14.0797,14.0894,219835.0
2024-09-24 10:40:00,14.53,14.54,14.5,14.51,248537.0,14.0991,14.1088,14.07,14.0797,248537.0
2024-09-24 10:50:00,14.51,14.54,14.5,14.51,214273.0,14.0797,14.1088,14.07,14.0797,214273.0
2024-09-24 11:00:00,14.52,14.52,14.49,14.5,125688.0,14.0894,14.0894,14.0603,14.07,125688.0
2024-09-24 11:10:00,14.5,14.5,14.46,14.48,187813.0,14.07,14.07,14.0312,14.0506,187813.0
2024-09-24 11:20:00,14.49,14.49,14.46,14.46,105188.0,14.0603,14.0603,14.0312,14.0312,105188.0
2024-09-24 11:30:00,14.46,14.49,14.46,14.47,98858.0,14.0312,14.0603,14.0312,14.0409,98858.0
2024-09-24 11:40:00,14.47,14.48,14.45,14.47,134752.0,14.0409,14.0506,14.0215,14.0409,134752.0
2024-09-24 11:50:00,14.46,14.47,14.43,14.45,162277.0,14.0312,14.0409,14.0021,14.0215,162277.0
2024-09-24 12:00:00,14.45,14.46,14.43,14.46,239191.0,14.0215,14.0312,14.0021,14.0312,239191.0
2024-09-24 12:10:00,14.46,14.48,14.45,14.46,161478.0,14.0312,14.0506,14.0215,14.0312,161478.0
2024-09-24 12:20:00,14.46,14.47,14.44,14.45,179998.0,14.0312,14.0409,14.0118,14.0215,179998.0
2024-09-24 12:30:00,14.44,14.45,14.42,14.43,117793.0,14.0118,14.0215,13.9924,14.0021,117793.0
2024-09-24 12:40:00,14.43,14.46,14.42,14.46,99160.0,14.0021,14.0312,13.9924,14.0312,99160.0
2024-09-24 12:50:00,14.46,14.47,14.44,14.46,132175.0,14.0312,14.0409,14.0118,14.0312,132175.0
2024-09-24 13:00:00,14.45,14.48,14.44,14.48,172441.0,14.0215,14.0506,14.0118,14.0506,172441.0
2024-09-24 13:10:00,14.48,14.51,14.47,14.51,150112.0,14.0506,14.0797,14.0409,14.0797,150112.0
2024-09-24 13:20:00,14.51,14.51,14.48,14.49,53554.0,14.0797,14.0797,14.0506,14.0603,53554.0
2024-09-24 13:30:00,14.49,14.52,14.48,14.51,254816.0,14.0603,14.0894,14.0506,14.0797,254816.0
2024-09-24 13:40:00,14.5,14.51,14.48,14.49,119383.0,14.07,14.0797,14.0506,14.0603,119383.0
2024-09-24 13:50:00,14.5,14.5,14.48,14.5,87808.0,14.07,14.07,14.0506,14.07,87808.0
2024-09-24 14:00:00,14.5,14.51,14.48,14.49,160879.0,14.07,14.0797,14.0506,14.0603,160879.0
2024-09-24 14:10:00,14.49,14.51,14.49,14.5,60308.0,14.0603,14.0797,14.0603,14.07,60308.0
2024-09-24 14:20:00,14.5,14.5,14.48,14.5,151868.0,14.07,14.07,14.0506,14.07,151868.0
2024-09-24 14:30:00,14.5,14.52,14.47,14.52,140279.0,14.07,14.0894,14.0409,14.0894,140279.0
2024-09-24 14:40:00,14.52,14.53,14.51,14.52,69118.0,14.0894,14.0991,14.0797,14.0894,69118.0
2024-09-24 14:50:00,14.52,14.52,14.5,14.52,49141.0,14.0894,14.0894,14.07,14.0894,49141.0
2024-09-24 15:00:00,14.52,14.52,14.5,14.51,110284.0,14.0894,14.0894,14.07,14.0797,110284.0
2024-09-24 15:10:00,14.51,14.51,14.49,14.5,51353.0,14.0797,14.0797,14.0603,14.07,51353.0
2024-09-24 15:20:00,14.5,14.52,14.48,14.51,90106.0,14.07,14.0894,14.0506,14.0797,90106.0
2024-09-24 15:30:00,14.51,14.53,14.49,14.5,118029.0,14.0797,14.0991,14.0603,14.07,118029.0
2024-09-24 15:40:00,14.5,14.51,14.49,14.51,83411.0,14.07,14.0797,14.0603,14.0797,83411.0
2024-09-24 15:50:00,14.51,14.52,14.48,14.5,774393.0,14.0797,14.0894,14.0506,14.07,774393.0
2024-09-25 09:30:00,14.51,14.54,14.44,14.46,221319.0,14.0797,14.1088,14.0118,14.0312,221319.0
2024-09-25 09:40:00,14.47,14.5,14.44,14.45,359327.0,14.0409,14.07,14.0118,14.0215,359327.0
2024-09-25 09:50:00,14.45,14.48,14.43,14.44,168029.0,14.0215,14.0506,14.0021,14.0118,168029.0
2024-09-25 10:00:00,14.44,14.46,14.42,14.45,122086.0,14.0118,14.0312,13.9924,14.0215,122086.0
2024-09-25 10:10:00,14.45,14.47,14.39,14.4,95566.0,14.0215,14.0409,13.9632,13.973,95566.0
2024-09-25 10:20:00,14.4,14.42,14.39,14.42,205348.0,13.973,13.9924,13.9632,13.9924,205348.0
2024-09-25 10:30:00,14.42,14.42,14.39,14.41,353275.0,13.9924,13.9924,13.9632,13.9827,353275.0
2024-09-25 10:40:00,14.42,14.44,14.4,14.42,354125.0,13.9924,14.0118,13.973,13.9924,354125.0
2024-09-25 10:50:00,14.43,14.45,14.42,14.43,148979.0,14.0021,14.0215,13.9924,14.0021,148979.0
2024-09-25 11:00:00,14.43,14.43,14.41,14.43,137413.0,14.0021,14.0021,13.9827,14.0021,137413.0
2024-09-25 11:10:00,14.43,14.44,14.41,14.43,217491.0,14.0021,14.0118,13.9827,14.0021,217491.0
2024-09-25 11:20:00,14.43,14.44,14.41,14.43,64659.0,14.0021,14.0118,13.9827,14.0021,64659.0
2024-09-25 11:30:00,14.42,14.43,14.41,14.41,77766.0,13.9924,14.0021,13.9827,13.9827,77766.0
2024-09-25 11:40:00,14.42,14.43,14.41,14.42,80410.0,13.9924,14.0021,13.9827,13.9924,80410.0
2024-09-25 11:50:00,14.42,14.46,14.41,14.43,72481.0,13.9924,14.0312,13.9827,14.0021,72481.0
2024-09-25 12:00:00,14.43,14.47,14.43,14.46,156149.0,14.0021,14.0409,14.0021,14.0312,156149.0
2024-09-25 12:10:00,14.47,14.48,14.44,14.46,178575.0,14.0409,14.0506,14.0118,14.0312,178575.0
2024-09-25 12:20:00,14.46,14.47,14.44,14.45,116478.0,14.0312,14.0409,14.0118,14.0215,116478.0
2024-09-25 12:30:00,14.45,14.46,14.44,14.45,42424.0,14.0215,14.0312,14.0118,14.0215,42424.0
2024-09-25 12:40:00,14.45,14.45,14.42,14.43,197260.0,14.0215,14.0215,13.9924,14.0021,197260.0
2024-09-25 12:50:00,14.44,14.45,14.42,14.43,105238.0,14.0118,14.0215,13.9924,14.0021,105238.0
2024-09-25 13:00:00,14.43,14.44,14.41,14.43,144685.0,14.0021,14.0118,13.9827,14.0021,144685.0
2024-09-25 13:10:00,14.42,14.43,14.41,14.43,169759.0,13.9924,14.0021,13.9827,14.0021,169759.0
2024-09-25 13:20:00,14.43,14.44,14.41,14.42,288191.0,14.0021,14.0118,13.9827,13.9924,288191.0
2024-09-25 13:30:00,14.42,14.42,14.37,14.39,465808.0,13.9924,13.9924,13.9438,13.9632,465808.0
2024-09-25 13:40:00,14.39,14.39,14.35,14.39,255367.0,13.9632,13.9632,13.9244,13.9632,255367.0
2024-09-25 13:50:00,14.38,14.4,14.38,14.39,58156.0,13.9535,13.973,13.9535,13.9632,58156.0
2024-09-25 14:00:00,14.4,14.41,14.36,14.37,227260.0,13.973,13.9827,13.9341,13.9438,227260.0
2024-09-25 14:10:00,14.37,14.4,14.37,14.4,117110.0,13.9438,13.973,13.9438,13.973,117110.0
2024-09-25 14:20:00,14.4,14.42,14.39,14.42,170448.0,13.973,13.9924,13.9632,13.9924,170448.0
2024-09-25 14:30:00,14.42,14.44,14.41,14.43,112377.0,13.9924,14.0118,13.9827,14.0021,112377.0
2024-09-25 14:40:00,14.43,14.44,14.41,14.42,63906.0,14.0021,14.0118,13.9827,13.9924,63906.0
2024-09-25 14:50:00,14.42,14.43,14.41,14.42,54667.0,13.9924,14.0021,13.9827,13.9924,54667.0
2024-09-25 15:00:00,14.42,14.44,14.41,14.44,82811.0,13.9924,14.0118,13.9827,14.0118,82811.0
2024-09-25 15:10:00,14.44,14.44,14.42,14.42,140880.0,14.0118,14.0118,13.9924,13.9924,140880.0
2024-09-25 15:20:00,14.43,14.43,14.4,14.43,142414.0,14.0021,14.0021,13.973,14.0021,142414.0
2024-09-25 15:30:00,14.43,14.43,14.36,14.38,272272.0,14.0021,14.0021,13.9341,13.9535,272272.0
2024-09-25 15:40:00,14.38,14.39,14.36,14.39,358562.0,13.9535,13.9632,13.9341,13.9632,358562.0
2024-09-25 15:50:00,14.38,14.39,14.35,14.38,1323515.0,13.9535,13.9632,13.9244,13.9535,1323515.0
2024-09-26 09:30:00,14.56,14.56,14.38,14.39,335496.0,14.1282,14.1282,13.9535,13.9632,335496.0
2024-09-26 09:40:00,14.4,14.46,14.38,14.46,184279.0,13.973,14.0312,13.9535,14.0312,184279.0
2024-09-26 09:50:00,14.45,14.47,14.43,14.43,198478.0,14.0215,14.0409,14.0021,14.0021,198478.0
2024-09-26 10:00:00,14.44,14.52,14.43,14.47,374009.0,14.0118,14.0894,14.0021,14.0409,374009.0
2024-09-26 10:10:00,14.46,14.51,14.46,14.48,96279.0,14.0312,14.0797,14.0312,14.0506,96279.0
2024-09-26 10:20:00,14.48,14.49,14.41,14.49,164396.0,14.0506,14.0603,13.9827,14.0603,164396.0
2024-09-26 10:30:00,14.49,14.59,14.48,14.58,194236.0,14.0603,14.1573,14.0506,14.1476,194236.0
2024-09-26 10:40:00,14.58,14.58,14.53,14.56,250551.0,14.1476,14.1476,14.0991,14.1282,250551.0
2024-09-26 10:50:00,14.55,14.57,14.52,14.54,163045.0,14.1185,14.1379,14.0894,14.1088,163045.0
2024-09-26 11:00:00,14.54,14.54,14.5,14.51,88085.0,14.1088,14.1088,14.07,14.0797,88085.0
2024-09-26 11:10:00,14.52,14.55,14.49,14.54,99299.0,14.0894,14.1185,14.0603,14.1088,99299.0
2024-09-26 11:20:00,14.54,14.58,14.53,14.54,75942.0,14.1088,14.1476,14.0991,14.1088,75942.0
2024-09-26 11:30:00,14.54,14.58,14.54,14.57,124738.0,14.1088,14.1476,14.1088,14.1379,124738.0
2024-09-26 11:40:00,14.58,14.59,14.56,14.57,128275.0,14.1476,14.1573,14.1282,14.1379,128275.0
2024-09-26 11:50:00,14.56,14.59,14.55,14.57,81194.0,14.1282,14.1573,14.1185,14.1379,81194.0
2024-09-26 12:00:00,14.57,14.59,14.55,14.57,128673.0,14.1379,14.1573,14.1185,14.1379,128673.0
2024-09-26 12:10:00,14.57,14.58,14.55,14.57,90122.0,14.1379,14.1476,14.1185,14.1379,90122.0
2024-09-26 12:20:00,14.57,14.58,14.54,14.54,241903.0,14.1379,14.1476,14.1088,14.1088,241903.0
2024-09-26 12:30:00,14.54,14.57,14.54,14.56,197266.0,14.1088,14.1379,14.1088,14.1282,197266.0
2024-09-26 12:40:00,14.56,14.58,14.54,14.58,243925.0,14.1282,14.1476,14.1088,14.1476,243925.0
2024-09-26 12:50:00,14.58,14.58,14.56,14.56,131892.0,14.1476,14.1476,14.1282,14.1282,131892.0
2024-09-26 13:00:00,14.56,14.59,14.56,14.57,274034.0,14.1282,14.1573,14.1282,14.1379,274034.0
2024-09-26 13:10:00,14.57,14.58,14.55,14.55,133878.0,14.1379,14.1476,14.1185,14.1185,133878.0
2024-09-26 13:20:00,14.56,14.58,14.55,14.58,81154.0,14.1282,14.1476,14.1185,14.1476,81154.0
2024-09-26 13:30:00,14.58,14.6,14.56,14.59,120853.0,14.1476,14.167,14.1282,14.1573,120853.0
2024-09-26 13:40:00,14.59,14.6,14.57,14.6,45419.0,14.1573,14.167,14.1379,14.167,45419.0
2024-09-26 13:50:00,14.6,14.6,14.58,14.6,68044.0,14.167,14.167,14.1476,14.167,68044.0
2024-09-26 14:00:00,14.6,14.61,14.59,14.6,65290.0,14.167,14.1767,14.1573,14.167,65290.0
2024-09-26 14:10:00,14.6,14.61,14.58,14.6,72829.0,14.167,14.1767,14.1476,14.167,72829.0
2024-09-26 14:20:00,14.61,14.62,14.58,14.58,123383.0,14.1767,14.1864,14.1476,14.1476,123383.0
2024-09-26 14:30:00,14.58,14.59,14.57,14.58,62060.0,14.1476,14.1573,14.1379,14.1476,62060.0
2024-09-26 14:40:00,14.57,14.58,14.56,14.58,83885.0,14.1379,14.1476,14.1282,14.1476,83885.0
2024-09-26 14:50:00,14.58,14.58,14.56,14.58,29649.0,14.1476,14.1476,14.1282,14.1476,29649.0
2024-09-26 15:00:00,14.58,14.59,14.55,14.56,630188.0,14.1476,14.1573,14.1185,14.1282,630188.0
2024-09-26 15:10:00,14.56,14.58,14.55,14.57,86286.0,14.1282,14.1476,14.1185,14.1379,86286.0
2024-09-26 15:20:00,14.57,14.57,14.54,14.54,125907.0,14.1379,14.1379,14.1088,14.1088,125907.0
2024-09-26 15:30:00,14.54,14.55,14.51,14.53,112789.0,14.1088,14.1185,14.0797,14.0991,112789.0
2024-09-26 15:40:00,14.52,14.53,14.5,14.5,136922.0,14.0894,14.0991,14.07,14.07,136922.0
2024-09-26 15:50:00,14.51,14.57,14.5,14.55,1306750.0,14.0797,14.1379,14.07,14.1185,1306750.0
2024-09-27 09:30:00,14.6,14.68,14.6,14.63,334706.0,14.167,14.2446,14.167,14.1961,334706.0
2024-09-27 09:40:00,14.64,14.66,14.56,14.57,99114.0,14.2058,14.2252,14.1282,14.1379,99114.0
2024-09-27 09:50:00,14.56,14.58,14.52,14.57,65331.0,14.1282,14.1476,14.0894,14.1379,65331.0
2024-09-27 10:00:00,14.56,14.59,14.51,14.57,310237.0,14.1282,14.1573,14.0797,14.1379,310237.0
2024-09-27 10:10:00,14.57,14.62,14.55,14.61,110474.0,14.1379,14.1864,14.1185,14.1767,110474.0
2024-09-27 10:20:00,14.62,14.67,14.61,14.66,140435.0,14.1864,14.2349,14.1767,14.2252,140435.0
2024-09-27 10:30:00,14.66,14.7,14.65,14.68,158063.0,14.2252,14.2641,14.2155,14.2446,158063.0
2024-09-27 10:40:00,14.69,14.7,14.67,14.7,79233.0,14.2543,14.2641,14.2349,14.2641,79233.0
2024-09-27 10:50:00,14.7,14.72,14.68,14.71,89019.0,14.2641,14.2835,14.2446,14.2738,89019.0
2024-09-27 11:00:00,14.71,14.75,14.7,14.75,99391.0,14.2738,14.3126,14.2641,14.3126,99391.0
2024-09-27 11:10:00,14.75,14.76,14.73,14.75,148818.0,14.3126,14.3223,14.2932,14.3126,148818.0
2024-09-27 11:20:00,14.75,14.77,14.74,14.76,152347.0,14.3126,14.332,14.3029,14.3223,152347.0
2024-09-27 11:30:00,14.75,14.76,14.73,14.74,90664.0,14.3126,14.3223,14.2932,14.3029,90664.0
2024-09-27 11:40:00,14.74,14.75,14.72,14.74,100452.0,14.3029,14.3126,14.2835,14.3029,100452.0
2024-09-27 11:50:00,14.74,14.75,14.71,14.73,114701.0,14.3029,14.3126,14.2738,14.2932,114701.0
2024-09-27 12:00:00,14.74,14.74,14.71,14.73,63230.0,14.3029,14.3029,14.2738,14.2932,63230.0
2024-09-27 12:10:00,14.73,14.76,14.72,14.75,205759.0,14.2932,14.3223,14.2835,14.3126,205759.0
2024-09-27 12:20:00,14.75,14.76,14.74,14.76,151314.0,14.3126,14.3223,14.3029,14.3223,151314.0
2024-09-27 12:30:00,14.76,14.76,14.74,14.76,150425.0,14.3223,14.3223,14.3029,14.3223,150425.0
2024-09-27 12:40:00,14.76,14.76,14.74,14.75,132124.0,14.3223,14.3223,14.3029,14.3126,132124.0
2024-09-27 12:50:00,14.75,14.77,14.74,14.76,113371.0,14.3126,14.332,14.3029,14.3223,113371.0
2024-09-27 13:00:00,14.76,14.77,14.72,14.72,228649.0,14.3223,14.332,14.2835,14.2835,228649.0
2024-09-27 13:10:00,14.73,14.74,14.71,14.71,82257.0,14.2932,14.3029,14.2738,14.2738,82257.0
2024-09-27 13:20:00,14.71,14.74,14.71,14.73,146831.0,14.2738,14.3029,14.2738,14.2932,146831.0
2024-09-27 13:30:00,14.73,14.75,14.72,14.74,104878.0,14.2932,14.3126,14.2835,14.3029,104878.0
2024-09-27 13:40:00,14.74,14.75,14.73,14.74,55852.0,14.3029,14.3126,14.2932,14.3029,55852.0
2024-09-27 13:50:00,14.74,14.75,14.71,14.73,82643.0,14.3029,14.3126,14.2738,14.2932,82643.0
2024-09-27 14:00:00,14.73,14.73,14.7,14.71,91603.0,14.2932,14.2932,14.2641,14.2738,91603.0
2024-09-27 14:10:00,14.7,14.71,14.67,14.68,59510.0,14.2641,14.2738,14.2349,14.2446,59510.0
2024-09-27 14:20:00,14.67,14.69,14.65,14.66,143131.0,14.2349,14.2543,14.2155,14.2252,143131.0
2024-09-27 14:30:00,14.66,14.67,14.63,14.64,114508.0,14.2252,14.2349,14.1961,14.2058,114508.0
2024-09-27 14:40:00,14.64,14.67,14.64,14.67,133890.0,14.2058,14.2349,14.2058,14.2349,133890.0
2024-09-27 14:50:00,14.66,14.68,14.65,14.67,96393.0,14.2252,14.2446,14.2155,14.2349,96393.0
2024-09-27 15:00:00,14.67,14.68,14.66,14.68,46844.0,14.2349,14.2446,14.2252,14.2446,46844.0
2024-09-27 15:10:00,14.68,14.69,14.67,14.67,81473.0,14.2446,14.2543,14.2349,14.2349,81473.0
2024-09-27 15:20:00,14.68,14.69,14.65,14.68,180421.0,14.2446,14.2543,14.2155,14.2446,180421.0
2024-09-27 15:30:00,14.68,14.68,14.65,14.66,105751.0,14.2446,14.2446,14.2155,14.2252,105751.0
2024-09-27 15:40:00,14.65,14.65,14.63,14.64,89658.0,14.2155,14.2155,14.1961,14.2058,89658.0
2024-09-27 15:50:00,14.64,14.67,14.63,14.65,625986.0,14.2058,14.2349,14.1961,14.2155,625986.0
2024-09-30 09:30:00,14.66,14.7,14.57,14.62,369334.0,14.2252,14.2641,14.1379,14.1864,369334.0
2024-09-30 09:40:00,14.62,14.63,14.57,14.59,134404.0,14.1864,14.1961,14.1379,14.1573,134404.0
2024-09-30 09:50:00,14.58,14.59,14.54,14.57,116346.0,14.1476,14.1573,14.1088,14.1379,116346.0
2024-09-30 10:00:00,14.56,14.68,14.56,14.67,206347.0,14.1282,14.2446,14.1282,14.2349,206347.0
2024-09-30 10:10:00,14.67,14.68,14.63,14.65,109544.0,14.2349,14.2446,14.1961,14.2155,109544.0
2024-09-30 10:20:00,14.66,14.71,14.65,14.69,114953.0,14.2252,14.2738,14.2155,14.2543,114953.0
2024-09-30 10:30:00,14.69,14.73,14.68,14.73,80095.0,14.2543,14.2932,14.2446,14.2932,80095.0
2024-09-30 10:40:00,14.73,14.77,14.72,14.75,106475.0,14.2932,14.332,14.2835,14.3126,106475.0
2024-09-30 10:50:00,14.75,14.75,14.72,14.73,66742.0,14.3126,14.3126,14.2835,14.2932,66742.0
2024-09-30 11:00:00,14.72,14.76,14.72,14.75,92022.0,14.2835,14.3223,14.2835,14.3126,92022.0
2024-09-30 11:10:00,14.75,14.76,14.74,14.75,63617.0,14.3126,14.3223,14.3029,14.3126,63617.0
2024-09-30 11:20:00,14.75,14.77,14.74,14.74,52420.0,14.3126,14.332,14.3029,14.3029,52420.0
2024-09-30 11:30:00,14.74,14.77,14.74,14.74,74621.0,14.3029,14.332,14.3029,14.3029,74621.0
2024-09-30 11:40:00,14.74,14.76,14.73,14.73,75041.0,14.3029,14.3223,14.2932,14.2932,75041.0
2024-09-30 11:50:00,14.74,14.75,14.72,14.75,118413.0,14.3029,14.3126,14.2835,14.3126,118413.0
2024-09-30 12:00:00,14.75,14.76,14.73,14.74,79336.0,14.3126,14.3223,14.2932,14.3029,79336.0
2024-09-30 12:10:00,14.74,14.75,14.72,14.74,54049.0,14.3029,14.3126,14.2835,14.3029,54049.0
2024-09-30 12:20:00,14.74,14.75,14.73,14.75,41332.0,14.3029,14.3126,14.2932,14.3126,41332.0
2024-09-30 12:30:00,14.74,14.75,14.73,14.75,56758.0,14.3029,14.3126,14.2932,14.3126,56758.0
2024-09-30 12:40:00,14.74,14.75,14.73,14.74,30839.0,14.3029,14.3126,14.2932,14.3029,30839.0
2024-09-30 12:50:00,14.73,14.76,14.73,14.76,70764.0,14.2932,14.3223,14.2932,14.3223,70764.0
2024-09-30 13:00:00,14.76,14.77,14.75,14.77,28073.0,14.3223,14.332,14.3126,14.332,28073.0
2024-09-30 13:10:00,14.77,14.78,14.74,14.75,127256.0,14.332,14.3417,14.3029,14.3126,127256.0
2024-09-30 13:20:00,14.75,14.76,14.72,14.73,49377.0,14.3126,14.3223,14.2835,14.2932,49377.0
2024-09-30 13:30:00,14.72,14.74,14.71,14.73,77700.0,14.2835,14.3029,14.2738,14.2932,77700.0
2024-09-30 13:40:00,14.72,14.74,14.71,14.71,34930.0,14.2835,14.3029,14.2738,14.2738,34930.0
2024-09-30 13:50:00,14.71,14.72,14.67,14.68,49564.0,14.2738,14.2835,14.2349,14.2446,49564.0
2024-09-30 14:00:00,14.68,14.68,14.62,14.64,131932.0,14.2446,14.2446,14.1864,14.2058,131932.0
2024-09-30 14:10:00,14.63,14.63,14.59,14.59,109495.0,14.1961,14.1961,14.1573,14.1573,109495.0
2024-09-30 14:20:00,14.59,14.61,14.55,14.6,147310.0,14.1573,14.1767,14.1185,14.167,147310.0
2024-09-30 14:30:00,14.6,14.63,14.57,14.62,336277.0,14.167,14.1961,14.1379,14.1864,336277.0
2024-09-30 14:40:00,14.62,14.66,14.61,14.65,80844.0,14.1864,14.2252,14.1767,14.2155,80844.0
2024-09-30 14:50:00,14.65,14.66,14.64,14.64,105542.0,14.2155,14.2252,14.2058,14.2058,105542.0
2024-09-30 15:00:00,14.65,14.65,14.62,14.64,99573.0,14.2155,14.2155,14.1864,14.2058,99573.0
2024-09-30 15:10:00,14.64,14.64,14.62,14.64,109551.0,14.2058,14.2058,14.1864,14.2058,109551.0
2024-09-30 15:20:00,14.64,14.65,14.62,14.65,107908.0,14.2058,14.2155,14.1864,14.2155,107908.0
2024-09-30 15:30:00,14.65,14.68,14.64,14.67,146756.0,14.2155,14.2446,14.2058,14.2349,146756.0
2024-09-30 15:40:00,14.68,14.7,14.66,14.69,212427.0,14.2446,14.2641,14.2252,14.2543,212427.0
2024-09-30 15:50:00,14.69,14.73,14.68,14.71,1098072.0,14.2543,14.2932,14.2446,14.2738,1098072.0
2024-10-01 09:30:00,14.58,14.61,14.43,14.46,501875.0,14.1476,14.1767,14.0021,14.0312,501875.0
2024-10-01 09:40:00,14.45,14.45,14.31,14.32,703313.0,14.0215,14.0215,13.8856,13.8953,703313.0
2024-10-01 09:50:00,14.33,14.34,14.27,14.31,269194.0,13.905,13.9147,13.8468,13.8856,269194.0
2024-10-01 10:00:00,14.31,14.35,14.21,14.21,584204.0,13.8856,13.9244,13.7886,13.7886,584204.0
2024-10-01 10:10:00,14.21,14.22,14.16,14.17,332610.0,13.7886,13.7983,13.7401,13.7498,332610.0
2024-10-01 10:20:00,14.17,14.26,14.16,14.21,395178.0,13.7498,13.8371,13.7401,13.7886,395178.0
2024-10-01 10:30:00,14.2,14.25,14.17,14.25,357657.0,13.7789,13.8274,13.7498,13.8274,357657.0
2024-10-01 10:40:00,14.25,14.33,14.23,14.31,144634.0,13.8274,13.905,13.808,13.8856,144634.0
2024-10-01 10:50:00,14.32,14.36,14.29,14.35,151973.0,13.8953,13.9341,13.8662,13.9244,151973.0
2024-10-01 11:00:00,14.35,14.36,14.3,14.31,262910.0,13.9244,13.9341,13.8759,13.8856,262910.0
2024-10-01 11:10:00,14.31,14.37,14.3,14.37,156167.0,13.8856,13.9438,13.8759,13.9438,156167.0
2024-10-01 11:20:00,14.37,14.42,14.36,14.42,198937.0,13.9438,13.9924,13.9341,13.9924,198937.0
2024-10-01 11:30:00,14.41,14.47,14.41,14.46,135576.0,13.9827,14.0409,13.9827,14.0312,135576.0
2024-10-01 11:40:00,14.46,14.47,14.42,14.45,110797.0,14.0312,14.0409,13.9924,14.0215,110797.0
2024-10-01 11:50:00,14.45,14.45,14.41,14.42,115717.0,14.0215,14.0215,13.9827,13.9924,115717.0
2024-10-01 12:00:00,14.42,14.44,14.4,14.42,108299.0,13.9924,14.0118,13.973,13.9924,108299.0
2024-10-01 12:10:00,14.42,14.44,14.41,14.44,92550.0,13.9924,14.0118,13.9827,14.0118,92550.0
2024-10-01 12:20:00,14.44,14.46,14.43,14.46,109106.0,14.0118,14.0312,14.0021,14.0312,109106.0
2024-10-01 12:30:00,14.46,14.46,14.4,14.44,197117.0,14.0312,14.0312,13.973,14.0118,197117.0
2024-10-01 12:40:00,14.44,14.45,14.38,14.4,127618.0,14.0118,14.0215,13.9535,13.973,127618.0
2024-10-01 12:50:00,14.4,14.44,14.39,14.42,181644.0,13.973,14.0118,13.9632,13.9924,181644.0
2024-10-01 13:00:00,14.41,14.42,14.37,14.37,92584.0,13.9827,13.9924,13.9438,13.9438,92584.0
2024-10-01 13:10:00,14.37,14.39,14.35,14.36,85807.0,13.9438,13.9632,13.9244,13.9341,85807.0
2024-10-01 13:20:00,14.35,14.37,14.33,14.34,177381.0,13.9244,13.9438,13.905,13.9147,177381.0
2024-10-01 13:30:00,14.33,14.39,14.33,14.37,174392.0,13.905,13.9632,13.905,13.9438,174392.0
2024-10-01 13:40:00,14.37,14.39,14.34,14.39,109091.0,13.9438,13.9632,13.9147,13.9632,109091.0
2024-10-01 13:50:00,14.38,14.42,14.37,14.42,73669.0,13.9535,13.9924,13.9438,13.9924,73669.0
2024-10-01 14:00:00,14.42,14.45,14.41,14.44,141535.0,13.9924,14.0215,13.9827,14.0118,141535.0
2024-10-01 14:10:00,14.44,14.46,14.42,14.44,118303.0,14.0118,14.0312,13.9924,14.0118,118303.0
2024-10-01 14:20:00,14.44,14.45,14.42,14.45,205792.0,14.0118,14.0215,13.9924,14.0215,205792.0
2024-10-01 14:30:00,14.45,14.47,14.43,14.45,285059.0,14.0215,14.0409,14.0021,14.0215,285059.0
2024-10-01 14:40:00,14.45,14.47,14.44,14.46,143709.0,14.0215,14.0409,14.0118,14.0312,143709.0
2024-10-01 14:50:00,14.46,14.46,14.43,14.44,77125.0,14.0312,14.0312,14.0021,14.0118,77125.0
2024-10-01 15:00:00,14.44,14.44,14.41,14.42,86022.0,14.0118,14.0118,13.9827,13.9924,86022.0
2024-10-01 15:10:00,14.42,14.42,14.39,14.41,177449.0,13.9924,13.9924,13.9632,13.9827,177449.0
2024-10-01 15:20:00,14.4,14.41,14.39,14.4,121169.0,13.973,13.9827,13.9632,13.973,121169.0
2024-10-01 15:30:00,14.4,14.4,14.32,14.35,269119.0,13.973,13.973,13.8953,13.9244,269119.0
2024-10-01 15:40:00,14.35,14.35,14.32,14.35,286918.0,13.9244,13.9244,13.8953,13.9244,286918.0
2024-10-01 15:50:00,14.35,14.35,14.29,14.33,912479.0,13.9244,13.9244,13.8662,13.905,912479.0
2024-10-02 09:30:00,14.3,14.37,14.26,14.36,332122.0,13.8759,13.9438,13.8371,13.9341,332122.0
2024-10-02 09:40:00,14.36,14.46,14.33,14.42,188485.0,13.9341,14.0312,13.905,13.9924,188485.0
2024-10-02 09:50:00,14.42,14.48,14.38,14.38,174321.0,13.9924,14.0506,13.9535,13.9535,174321.0
2024-10-02 10:00:00,14.38,14.43,14.35,14.38,922378.0,13.9535,14.0021,13.9244,13.9535,922378.0
2024-10-02 10:10:00,14.38,14.4,14.31,14.33,403637.0,13.9535,13.973,13.8856,13.905,403637.0
2024-10-02 10:20:00,14.32,14.33,14.27,14.29,103711.0,13.8953,13.905,13.8468,13.8662,103711.0
2024-10-02 10:30:00,14.29,14.3,14.26,14.27,151725.0,13.8662,13.8759,13.8371,13.8468,151725.0
2024-10-02 10:40:00,14.28,14.33,14.27,14.32,135483.0,13.8565,13.905,13.8468,13.8953,135483.0
2024-10-02 10:50:00,14.33,14.33,14.26,14.27,188710.0,13.905,13.905,13.8371,13.8468,188710.0
2024-10-02 11:00:00,14.27,14.3,14.26,14.26,261930.0,13.8468,13.8759,13.8371,13.8371,261930.0
2024-10-02 11:10:00,14.26,14.28,14.25,14.28,271829.0,13.8371,13.8565,13.8274,13.8565,271829.0
2024-10-02 11:20:00,14.28,14.3,14.25,14.29,121440.0,13.8565,13.8759,13.8274,13.8662,121440.0
2024-10-02 11:30:00,14.29,14.31,14.25,14.27,464413.0,13.8662,13.8856,13.8274,13.8468,464413.0
2024-10-02 11:40:00,14.27,14.3,14.26,14.28,231824.0,13.8468,13.8759,13.8371,13.8565,231824.0
2024-10-02 11:50:00,14.29,14.3,14.27,14.27,129240.0,13.8662,13.8759,13.8468,13.8468,129240.0
2024-10-02 12:00:00,14.27,14.27,14.24,14.25,94360.0,13.8468,13.8468,13.8177,13.8274,94360.0
2024-10-02 12:10:00,14.25,14.27,14.24,14.25,243100.0,13.8274,13.8468,13.8177,13.8274,243100.0
2024-10-02 12:20:00,14.25,14.28,14.23,14.27,373077.0,13.8274,13.8565,13.808,13.8468,373077.0
2024-10-02 12:30:00,14.26,14.26,14.24,14.26,110551.0,13.8371,13.8371,13.8177,13.8371,110551.0
2024-10-02 12:40:00,14.26,14.26,14.24,14.24,45600.0,13.8371,13.8371,13.8177,13.8177,45600.0
2024-10-02 12:50:00,14.25,14.26,14.24,14.24,51829.0,13.8274,13.8371,13.8177,13.8177,51829.0
2024-10-02 13:00:00,14.25,14.26,14.24,14.26,153100.0,13.8274,13.8371,13.8177,13.8371,153100.0
2024-10-02 13:10:00,14.26,14.26,14.24,14.24,120862.0,13.8371,13.8371,13.8177,13.8177,120862.0
2024-10-02 13:20:00,14.25,14.26,14.23,14.25,289236.0,13.8274,13.8371,13.808,13.8274,289236.0
2024-10-02 13:30:00,14.24,14.25,14.24,14.25,232754.0,13.8177,13.8274,13.8177,13.8274,232754.0
2024-10-02 13:40:00,14.25,14.26,14.24,14.25,110944.0,13.8274,13.8371,13.8177,13.8274,110944.0
2024-10-02 13:50:00,14.25,14.27,14.24,14.27,364854.0,13.8274,13.8468,13.8177,13.8468,364854.0
2024-10-02 14:00:00,14.27,14.27,14.24,14.25,109204.0,13.8468,13.8468,13.8177,13.8274,109204.0
2024-10-02 14:10:00,14.25,14.27,14.24,14.26,53457.0,13.8274,13.8468,13.8177,13.8371,53457.0
2024-10-02 14:20:00,14.26,14.27,14.23,14.25,570031.0,13.8371,13.8468,13.808,13.8274,570031.0
2024-10-02 14:30:00,14.24,14.25,14.23,14.24,49460.0,13.8177,13.8274,13.808,13.8177,49460.0
2024-10-02 14:40:00,14.24,14.26,14.23,14.24,148580.0,13.8177,13.8371,13.808,13.8177,148580.0
2024-10-02 14:50:00,14.24,14.24,14.23,14.24,35607.0,13.8177,13.8177,13.808,13.8177,35607.0
2024-10-02 15:00:00,14.24,14.24,14.22,14.22,225070.0,13.8177,13.8177,13.7983,13.7983,225070.0
2024-10-02 15:10:00,14.22,14.24,14.21,14.21,183298.0,13.7983,13.8177,13.7886,13.7886,183298.0
2024-10-02 15:20:00,14.21,14.22,14.19,14.2,148813.0,13.7886,13.7983,13.7692,13.7789,148813.0
2024-10-02 15:30:00,14.19,14.2,14.16,14.2,350718.0,13.7692,13.7789,13.7401,13.7789,350718.0
2024-10-02 15:40:00,14.2,14.2,14.18,14.19,235993.0,13.7789,13.7789,13.7595,13.7692,235993.0
2024-10-02 15:50:00,14.19,14.22,14.16,14.21,1513357.0,13.7692,13.7983,13.7401,13.7886,1513357.0
2024-10-03 09:30:00,14.12,14.17,14.09,14.11,323241.0,13.7013,13.7498,13.6721,13.6916,323241.0
2024-10-03 09:40:00,14.11,14.12,14.01,14.03,290864.0,13.6916,13.7013,13.5945,13.6139,290864.0
2024-10-03 09:50:00,14.03,14.08,14.01,14.08,180406.0,13.6139,13.6624,13.5945,13.6624,180406.0
2024-10-03 10:00:00,14.08,14.15,14.07,14.13,496808.0,13.6624,13.7304,13.6527,13.711,496808.0
2024-10-03 10:10:00,14.13,14.15,14.07,14.12,659557.0,13.711,13.7304,13.6527,13.7013,659557.0
2024-10-03 10:20:00,14.11,14.13,14.06,14.08,155240.0,13.6916,13.711,13.643,13.6624,155240.0
2024-10-03 10:30:00,14.08,14.11,14.05,14.1,202753.0,13.6624,13.6916,13.6333,13.6818,202753.0
2024-10-03 10:40:00,14.1,14.11,14.05,14.1,225339.0,13.6818,13.6916,13.6333,13.6818,225339.0
2024-10-03 10:50:00,14.11,14.11,14.07,14.08,103887.0,13.6916,13.6916,13.6527,13.6624,103887.0
2024-10-03 11:00:00,14.08,14.1,14.06,14.1,144725.0,13.6624,13.6818,13.643,13.6818,144725.0
2024-10-03 11:10:00,14.1,14.12,14.07,14.12,137958.0,13.6818,13.7013,13.6527,13.7013,137958.0
2024-10-03 11:20:00,14.12,14.16,14.1,14.15,374641.0,13.7013,13.7401,13.6818,13.7304,374641.0
2024-10-03 11:30:00,14.15,14.17,14.13,14.13,117664.0,13.7304,13.7498,13.711,13.711,117664.0
2024-10-03 11:40:00,14.14,14.17,14.13,14.16,90289.0,13.7207,13.7498,13.711,13.7401,90289.0
2024-10-03 11:50:00,14.16,14.19,14.15,14.15,84808.0,13.7401,13.7692,13.7304,13.7304,84808.0
2024-10-03 12:00:00,14.16,14.18,14.15,14.17,122028.0,13.7401,13.7595,13.7304,13.7498,122028.0
2024-10-03 12:10:00,14.17,14.18,14.15,14.16,145223.0,13.7498,13.7595,13.7304,13.7401,145223.0
2024-10-03 12:20:00,14.17,14.18,14.16,14.18,75146.0,13.7498,13.7595,13.7401,13.7595,75146.0
2024-10-03 12:30:00,14.17,14.19,14.16,14.18,54943.0,13.7498,13.7692,13.7401,13.7595,54943.0
2024-10-03 12:40:00,14.17,14.18,14.12,14.13,107109.0,13.7498,13.7595,13.7013,13.711,107109.0
2024-10-03 12:50:00,14.13,14.14,14.11,14.13,329993.0,13.711,13.7207,13.6916,13.711,329993.0
2024-10-03 13:00:00,14.13,14.15,14.11,14.13,187123.0,13.711,13.7304,13.6916,13.711,187123.0
2024-10-03 13:10:00,14.13,14.13,14.11,14.12,73613.0,13.711,13.711,13.6916,13.7013,73613.0
2024-10-03 13:20:00,14.12,14.13,14.1,14.1,159485.0,13.7013,13.711,13.6818,13.6818,159485.0
2024-10-03 13:30:00,14.1,14.13,14.1,14.12,122664.0,13.6818,13.711,13.6818,13.7013,122664.0
2024-10-03 13:40:00,14.12,14.15,14.11,14.13,103252.0,13.7013,13.7304,13.6916,13.711,103252.0
2024-10-03 13:50:00,14.13,14.14,14.12,14.14,38838.0,13.711,13.7207,13.7013,13.7207,38838.0
2024-10-03 14:00:00,14.14,14.14,14.12,14.13,142192.0,13.7207,13.7207,13.7013,13.711,142192.0
2024-10-03 14:10:00,14.13,14.15,14.12,14.14,56406.0,13.711,13.7304,13.7013,13.7207,56406.0
2024-10-03 14:20:00,14.15,14.16,14.13,14.14,106349.0,13.7304,13.7401,13.711,13.7207,106349.0
2024-10-03 14:30:00,14.14,14.15,14.11,14.12,68482.0,13.7207,13.7304,13.6916,13.7013,68482.0
2024-10-03 14:40:00,14.12,14.14,14.11,14.12,143541.0,13.7013,13.7207,13.6916,13.7013,143541.0
2024-10-03 14:50:00,14.12,14.13,14.11,14.12,105347.0,13.7013,13.711,13.6916,13.7013,105347.0
2024-10-03 15:00:00,14.12,14.12,14.1,14.12,93198.0,13.7013,13.7013,13.6818,13.7013,93198.0
2024-10-03 15:10:00,14.12,14.13,14.1,14.13,96546.0,13.7013,13.711,13.6818,13.711,96546.0
2024-10-03 15:20:00,14.13,14.15,14.12,14.13,159136.0,13.711,13.7304,13.7013,13.711,159136.0
2024-10-03 15:30:00,14.13,14.15,14.12,14.13,153124.0,13.711,13.7304,13.7013,13.711,153124.0
2024-10-03 15:40:00,14.14,14.15,14.12,14.15,246480.0,13.7207,13.7304,13.7013,13.7304,246480.0
2024-10-03 15:50:00,14.15,14.18,14.12,14.18,830447.0,13.7304,13.7595,13.7013,13.7595,830447.0
2024-10-04 09:30:00,14.44,14.57,14.41,14.51,776391.0,14.0118,14.1379,13.9827,14.0797,776391.0
2024-10-04 09:40:00,14.51,14.63,14.51,14.6,243185.0,14.0797,14.1961,14.0797,14.167,243185.0
2024-10-04 09:50:00,14.59,14.61,14.56,14.6,375800.0,14.1573,14.1767,14.1282,14.167,375800.0
2024-10-04 10:00:00,14.61,14.63,14.49,14.51,320194.0,14.1767,14.1961,14.0603,14.0797,320194.0
2024-10-04 10:10:00,14.5,14.6,14.49,14.59,129575.0,14.07,14.167,14.0603,14.1573,129575.0
2024-10-04 10:20:00,14.58,14.6,14.49,14.51,1833623.0,14.1476,14.167,14.0603,14.0797,1833623.0
2024-10-04 10:30:00,14.51,14.55,14.39,14.41,712683.0,14.0797,14.1185,13.9632,13.9827,712683.0
2024-10-04 10:40:00,14.41,14.43,14.39,14.41,162882.0,13.9827,14.0021,13.9632,13.9827,162882.0
2024-10-04 10:50:00,14.4,14.46,14.37,14.46,133101.0,13.973,14.0312,13.9438,14.0312,133101.0
2024-10-04 11:00:00,14.46,14.53,14.45,14.53,131870.0,14.0312,14.0991,14.0215,14.0991,131870.0
2024-10-04 11:10:00,14.53,14.54,14.51,14.51,152976.0,14.0991,14.1088,14.0797,14.0797,152976.0
2024-10-04 11:20:00,14.52,14.52,14.47,14.49,192605.0,14.0894,14.0894,14.0409,14.0603,192605.0
2024-10-04 11:30:00,14.49,14.5,14.47,14.49,203459.0,14.0603,14.07,14.0409,14.0603,203459.0
2024-10-04 11:40:00,14.49,14.5,14.46,14.48,102442.0,14.0603,14.07,14.0312,14.0506,102442.0
2024-10-04 11:50:00,14.48,14.49,14.47,14.49,99010.0,14.0506,14.0603,14.0409,14.0603,99010.0
2024-10-04 12:00:00,14.49,14.55,14.48,14.54,666029.0,14.0603,14.1185,14.0506,14.1088,666029.0
2024-10-04 12:10:00,14.54,14.57,14.54,14.57,128883.0,14.1088,14.1379,14.1088,14.1379,128883.0
2024-10-04 12:20:00,14.57,14.57,14.52,14.53,219916.0,14.1379,14.1379,14.0894,14.0991,219916.0
2024-10-04 12:30:00,14.53,14.56,14.51,14.56,197358.0,14.0991,14.1282,14.0797,14.1282,197358.0
2024-10-04 12:40:00,14.56,14.56,14.52,14.54,88510.0,14.1282,14.1282,14.0894,14.1088,88510.0
2024-10-04 12:50:00,14.54,14.56,14.52,14.54,129500.0,14.1088,14.1282,14.0894,14.1088,129500.0
2024-10-04 13:00:00,14.54,14.56,14.53,14.55,117465.0,14.1088,14.1282,14.0991,14.1185,117465.0
2024-10-04 13:10:00,14.54,14.57,14.54,14.57,162575.0,14.1088,14.1379,14.1088,14.1379,162575.0
2024-10-04 13:20:00,14.57,14.58,14.56,14.58,39039.0,14.1379,14.1476,14.1282,14.1476,39039.0
2024-10-04 13:30:00,14.57,14.59,14.54,14.58,181726.0,14.1379,14.1573,14.1088,14.1476,181726.0
2024-10-04 13:40:00,14.58,14.61,14.58,14.61,81518.0,14.1476,14.1767,14.1476,14.1767,81518.0
2024-10-04 13:50:00,14.61,14.61,14.56,14.57,79340.0,14.1767,14.1767,14.1282,14.1379,79340.0
2024-10-04 14:00:00,14.57,14.59,14.56,14.58,64456.0,14.1379,14.1573,14.1282,14.1476,64456.0
2024-10-04 14:10:00,14.58,14.6,14.57,14.6,104930.0,14.1476,14.167,14.1379,14.167,104930.0
2024-10-04 14:20:00,14.59,14.61,14.59,14.6,110478.0,14.1573,14.1767,14.1573,14.167,110478.0
2024-10-04 14:30:00,14.6,14.6,14.58,14.6,115652.0,14.167,14.167,14.1476,14.167,115652.0
2024-10-04 14:40:00,14.6,14.61,14.58,14.61,142857.0,14.167,14.1767,14.1476,14.1767,142857.0
2024-10-04 14:50:00,14.61,14.62,14.59,14.62,100800.0,14.1767,14.1864,14.1573,14.1864,100800.0
2024-10-04 15:00:00,14.62,14.62,14.6,14.61,72656.0,14.1864,14.1864,14.167,14.1767,72656.0
2024-10-04 15:10:00,14.61,14.62,14.6,14.62,195702.0,14.1767,14.1864,14.167,14.1864,195702.0
2024-10-04 15:20:00,14.62,14.64,14.61,14.64,210926.0,14.1864,14.2058,14.1767,14.2058,210926.0
2024-10-04 15:30:00,14.64,14.66,14.62,14.65,272769.0,14.2058,14.2252,14.1864,14.2155,272769.0
2024-10-04 15:40:00,14.65,14.65,14.61,14.63,240534.0,14.2155,14.2155,14.1767,14.1961,240534.0
2024-10-04 15:50:00,14.63,14.64,14.59,14.63,929716.0,14.1961,14.2058,14.1573,14.1961,929716.0
2024-10-07 09:30:00,14.55,14.64,14.52,14.63,396961.0,14.1185,14.2058,14.0894,14.1961,396961.0
2024-10-07 09:40:00,14.63,14.73,14.56,14.61,334586.0,14.1961,14.2932,14.1282,14.1767,334586.0
2024-10-07 09:50:00,14.6,14.64,14.58,14.62,168906.0,14.167,14.2058,14.1476,14.1864,168906.0
2024-10-07 10:00:00,14.62,14.67,14.61,14.66,213838.0,14.1864,14.2349,14.1767,14.2252,213838.0
2024-10-07 10:10:00,14.65,14.7,14.65,14.7,261820.0,14.2155,14.2641,14.2155,14.2641,261820.0
2024-10-07 10:20:00,14.69,14.7,14.63,14.65,190597.0,14.2543,14.2641,14.1961,14.2155,190597.0
2024-10-07 10:30:00,14.65,14.68,14.61,14.66,603296.0,14.2155,14.2446,14.1767,14.2252,603296.0
2024-10-07 10:40:00,14.65,14.68,14.64,14.67,363323.0,14.2155,14.2446,14.2058,14.2349,363323.0
2024-10-07 10:50:00,14.67,14.69,14.64,14.67,382754.0,14.2349,14.2543,14.2058,14.2349,382754.0
2024-10-07 11:00:00,14.66,14.67,14.64,14.64,591747.0,14.2252,14.2349,14.2058,14.2058,591747.0
2024-10-07 11:10:00,14.65,14.66,14.63,14.66,173644.0,14.2155,14.2252,14.1961,14.2252,173644.0
2024-10-07 11:20:00,14.66,14.68,14.65,14.68,126713.0,14.2252,14.2446,14.2155,14.2446,126713.0
2024-10-07 11:30:00,14.68,14.68,14.64,14.66,89029.0,14.2446,14.2446,14.2058,14.2252,89029.0
2024-10-07 11:40:00,14.66,14.67,14.63,14.66,180302.0,14.2252,14.2349,14.1961,14.2252,180302.0
2024-10-07 11:50:00,14.65,14.66,14.63,14.65,133102.0,14.2155,14.2252,14.1961,14.2155,133102.0
2024-10-07 12:00:00,14.66,14.66,14.64,14.65,124793.0,14.2252,14.2252,14.2058,14.2155,124793.0
2024-10-07 12:10:00,14.66,14.66,14.62,14.63,202535.0,14.2252,14.2252,14.1864,14.1961,202535.0
2024-10-07 12:20:00,14.63,14.68,14.62,14.67,209504.0,14.1961,14.2446,14.1864,14.2349,209504.0
2024-10-07 12:30:00,14.67,14.67,14.65,14.67,98638.0,14.2349,14.2349,14.2155,14.2349,98638.0
2024-10-07 12:40:00,14.67,14.68,14.65,14.67,205480.0,14.2349,14.2446,14.2155,14.2349,205480.0
2024-10-07 12:50:00,14.66,14.68,14.65,14.65,327205.0,14.2252,14.2446,14.2155,14.2155,327205.0
2024-10-07 13:00:00,14.65,14.66,14.62,14.62,99727.0,14.2155,14.2252,14.1864,14.1864,99727.0
2024-10-07 13:10:00,14.63,14.64,14.62,14.63,209452.0,14.1961,14.2058,14.1864,14.1961,209452.0
2024-10-07 13:20:00,14.63,14.66,14.62,14.64,200297.0,14.1961,14.2252,14.1864,14.2058,200297.0
2024-10-07 13:30:00,14.64,14.64,14.61,14.62,93204.0,14.2058,14.2058,14.1767,14.1864,93204.0
2024-10-07 13:40:00,14.62,14.63,14.61,14.62,99450.0,14.1864,14.1961,14.1767,14.1864,99450.0
2024-10-07 13:50:00,14.62,14.63,14.6,14.61,109308.0,14.1864,14.1961,14.167,14.1767,109308.0
2024-10-07 14:00:00,14.61,14.61,14.59,14.61,127170.0,14.1767,14.1767,14.1573,14.1767,127170.0
2024-10-07 14:10:00,14.61,14.63,14.6,14.6,186490.0,14.1767,14.1961,14.167,14.167,186490.0
2024-10-07 14:20:00,14.6,14.61,14.59,14.6,151810.0,14.167,14.1767,14.1573,14.167,151810.0
2024-10-07 14:30:00,14.6,14.6,14.53,14.58,545309.0,14.167,14.167,14.0991,14.1476,545309.0
2024-10-07 14:40:00,14.58,14.59,14.53,14.54,170824.0,14.1476,14.1573,14.0991,14.1088,170824.0
2024-10-07 14:50:00,14.54,14.57,14.54,14.55,137419.0,14.1088,14.1379,14.1088,14.1185,137419.0
2024-10-07 15:00:00,14.56,14.59,14.55,14.57,225705.0,14.1282,14.1573,14.1185,14.1379,225705.0
2024-10-07 15:10:00,14.58,14.61,14.57,14.61,174214.0,14.1476,14.1767,14.1379,14.1767,174214.0
2024-10-07 15:20:00,14.61,14.62,14.59,14.62,93700.0,14.1767,14.1864,14.1573,14.1864,93700.0
2024-10-07 15:30:00,14.62,14.63,14.59,14.62,267390.0,14.1864,14.1961,14.1573,14.1864,267390.0
2024-10-07 15:40:00,14.62,14.63,14.6,14.63,230668.0,14.1864,14.1961,14.167,14.1961,230668.0
2024-10-07 15:50:00,14.63,14.68,14.62,14.64,943595.0,14.1961,14.2446,14.1864,14.2058,943595.0
2024-10-08 09:30:00,14.7,14.78,14.67,14.7,227907.0,14.2641,14.3417,14.2349,14.2641,227907.0
2024-10-08 09:40:00,14.69,14.73,14.67,14.73,198228.0,14.2543,14.2932,14.2349,14.2932,198228.0
2024-10-08 09:50:00,14.73,14.74,14.69,14.71,222939.0,14.2932,14.3029,14.2543,14.2738,222939.0
2024-10-08 10:00:00,14.72,14.75,14.69,14.73,398252.0,14.2835,14.3126,14.2543,14.2932,398252.0
2024-10-08 10:10:00,14.72,14.72,14.66,14.67,211665.0,14.2835,14.2835,14.2252,14.2349,211665.0
2024-10-08 10:20:00,14.68,14.72,14.66,14.71,649775.0,14.2446,14.2835,14.2252,14.2738,649775.0
2024-10-08 10:30:00,14.71,14.72,14.65,14.67,274159.0,14.2738,14.2835,14.2155,14.2349,274159.0
2024-10-08 10:40:00,14.66,14.77,14.65,14.74,942786.0,14.2252,14.332,14.2155,14.3029,942786.0
2024-10-08 10:50:00,14.74,14.79,14.73,14.77,348997.0,14.3029,14.3514,14.2932,14.332,348997.0
2024-10-08 11:00:00,14.77,14.8,14.76,14.79,329145.0,14.332,14.3611,14.3223,14.3514,329145.0
2024-10-08 11:10:00,14.79,14.82,14.78,14.79,211118.0,14.3514,14.3805,14.3417,14.3514,211118.0
2024-10-08 11:20:00,14.78,14.8,14.77,14.78,229899.0,14.3417,14.3611,14.332,14.3417,229899.0
2024-10-08 11:30:00,14.79,14.79,14.76,14.78,119807.0,14.3514,14.3514,14.3223,14.3417,119807.0
2024-10-08 11:40:00,14.78,14.78,14.75,14.75,133782.0,14.3417,14.3417,14.3126,14.3126,133782.0
2024-10-08 11:50:00,14.76,14.79,14.75,14.78,238477.0,14.3223,14.3514,14.3126,14.3417,238477.0
2024-10-08 12:00:00,14.78,14.79,14.76,14.79,154113.0,14.3417,14.3514,14.3223,14.3514,154113.0
2024-10-08 12:10:00,14.79,14.83,14.78,14.81,534386.0,14.3514,14.3902,14.3417,14.3708,534386.0
2024-10-08 12:20:00,14.8,14.83,14.8,14.82,146556.0,14.3611,14.3902,14.3611,14.3805,146556.0
2024-10-08 12:30:00,14.82,14.83,14.8,14.83,97215.0,14.3805,14.3902,14.3611,14.3902,97215.0
2024-10-08 12:40:00,14.83,14.84,14.81,14.82,193076.0,14.3902,14.3999,14.3708,14.3805,193076.0
2024-10-08 12:50:00,14.82,14.82,14.81,14.82,143947.0,14.3805,14.3805,14.3708,14.3805,143947.0
2024-10-08 13:00:00,14.81,14.82,14.78,14.79,79985.0,14.3708,14.3805,14.3417,14.3514,79985.0
2024-10-08 13:10:00,14.79,14.79,14.76,14.78,281174.0,14.3514,14.3514,14.3223,14.3417,281174.0
2024-10-08 13:20:00,14.79,14.8,14.78,14.79,161990.0,14.3514,14.3611,14.3417,14.3514,161990.0
2024-10-08 13:30:00,14.78,14.79,14.76,14.79,204145.0,14.3417,14.3514,14.3223,14.3514,204145.0
2024-10-08 13:40:00,14.79,14.8,14.78,14.79,113986.0,14.3514,14.3611,14.3417,14.3514,113986.0
2024-10-08 13:50:00,14.79,14.82,14.78,14.82,137765.0,14.3514,14.3805,14.3417,14.3805,137765.0
2024-10-08 14:00:00,14.82,14.82,14.79,14.79,125181.0,14.3805,14.3805,14.3514,14.3514,125181.0
2024-10-08 14:10:00,14.79,14.81,14.79,14.81,56618.0,14.3514,14.3708,14.3514,14.3708,56618.0
2024-10-08 14:20:00,14.8,14.81,14.78,14.8,118833.0,14.3611,14.3708,14.3417,14.3611,118833.0
2024-10-08 14:30:00,14.8,14.83,14.79,14.83,206930.0,14.3611,14.3902,14.3514,14.3902,206930.0
2024-10-08 14:40:00,14.83,14.83,14.81,14.83,115423.0,14.3902,14.3902,14.3708,14.3902,115423.0
2024-10-08 14:50:00,14.83,14.83,14.81,14.83,94880.0,14.3902,14.3902,14.3708,14.3902,94880.0
2024-10-08 15:00:00,14.83,14.83,14.8,14.81,178286.0,14.3902,14.3902,14.3611,14.3708,178286.0
2024-10-08 15:10:00,14.81,14.82,14.79,14.81,177141.0,14.3708,14.3805,14.3514,14.3708,177141.0
2024-10-08 15:20:00,14.81,14.82,14.8,14.82,95604.0,14.3708,14.3805,14.3611,14.3805,95604.0
2024-10-08 15:30:00,14.82,14.82,14.81,14.82,156681.0,14.3805,14.3805,14.3708,14.3805,156681.0
2024-10-08 15:40:00,14.82,14.82,14.78,14.79,260711.0,14.3805,14.3805,14.3417,14.3514,260711.0
2024-10-08 15:50:00,14.79,14.79,14.74,14.74,1196045.0,14.3514,14.3514,14.3029,14.3029,1196045.0
2024-10-09 09:30:00,14.76,14.82,14.7,14.82,358304.0,14.3223,14.3805,14.2641,14.3805,358304.0
2024-10-09 09:40:00,14.81,14.89,14.8,14.83,192703.0,14.3708,14.4484,14.3611,14.3902,192703.0
2024-10-09 09:50:00,14.83,14.93,14.82,14.9,184369.0,14.3902,14.4872,14.3805,14.4581,184369.0
2024-10-09 10:00:00,14.9,14.92,14.86,14.89,163202.0,14.4581,14.4775,14.4193,14.4484,163202.0
2024-10-09 10:10:00,14.89,14.91,14.85,14.86,156190.0,14.4484,14.4678,14.4096,14.4193,156190.0
2024-10-09 10:20:00,14.86,14.86,14.84,14.84,177297.0,14.4193,14.4193,14.3999,14.3999,177297.0
2024-10-09 10:30:00,14.85,14.86,14.81,14.82,166987.0,14.4096,14.4193,14.3708,14.3805,166987.0
2024-10-09 10:40:00,14.83,14.88,14.82,14.88,202949.0,14.3902,14.4387,14.3805,14.4387,202949.0
2024-10-09 10:50:00,14.88,14.9,14.87,14.9,130762.0,14.4387,14.4581,14.429,14.4581,130762.0
2024-10-09 11:00:00,14.9,14.91,14.89,14.91,128059.0,14.4581,14.4678,14.4484,14.4678,128059.0
2024-10-09 11:10:00,14.91,14.93,14.9,14.93,164922.0,14.4678,14.4872,14.4581,14.4872,164922.0
2024-10-09 11:20:00,14.93,14.96,14.92,14.95,213547.0,14.4872,14.5163,14.4775,14.5066,213547.0
2024-10-09 11:30:00,14.95,14.97,14.94,14.96,151396.0,14.5066,14.526,14.4969,14.5163,151396.0
2024-10-09 11:40:00,14.96,14.98,14.95,14.98,131650.0,14.5163,14.5357,14.5066,14.5357,131650.0
2024-10-09 11:50:00,14.98,14.99,14.93,14.94,251080.0,14.5357,14.5455,14.4872,14.4969,251080.0
2024-10-09 12:00:00,14.94,14.96,14.93,14.95,89951.0,14.4969,14.5163,14.4872,14.5066,89951.0
2024-10-09 12:10:00,14.96,14.97,14.95,14.95,103710.0,14.5163,14.526,14.5066,14.5066,103710.0
2024-10-09 12:20:00,14.96,14.96,14.94,14.95,76866.0,14.5163,14.5163,14.4969,14.5066,76866.0
2024-10-09 12:30:00,14.95,14.96,14.93,14.95,112225.0,14.5066,14.5163,14.4872,14.5066,112225.0
2024-10-09 12:40:00,14.95,14.96,14.94,14.95,148280.0,14.5066,14.5163,14.4969,14.5066,148280.0
2024-10-09 12:50:00,14.95,14.96,14.94,14.96,85311.0,14.5066,14.5163,14.4969,14.5163,85311.0
2024-10-09 13:00:00,14.96,14.96,14.94,14.95,93774.0,14.5163,14.5163,14.4969,14.5066,93774.0
2024-10-09 13:10:00,14.94,14.97,14.94,14.95,134628.0,14.4969,14.526,14.4969,14.5066,134628.0
2024-10-09 13:20:00,14.96,14.96,14.94,14.95,79333.0,14.5163,14.5163,14.4969,14.5066,79333.0
2024-10-09 13:30:00,14.94,14.96,14.93,14.95,120251.0,14.4969,14.5163,14.4872,14.5066,120251.0
2024-10-09 13:40:00,14.95,14.95,14.93,14.94,163310.0,14.5066,14.5066,14.4872,14.4969,163310.0
2024-10-09 13:50:00,14.94,14.96,14.92,14.96,136816.0,14.4969,14.5163,14.4775,14.5163,136816.0
2024-10-09 14:00:00,14.96,14.97,14.93,14.95,201399.0,14.5163,14.526,14.4872,14.5066,201399.0
2024-10-09 14:10:00,14.95,14.96,14.92,14.93,156004.0,14.5066,14.5163,14.4775,14.4872,156004.0
2024-10-09 14:20:00,14.92,14.93,14.89,14.9,113748.0,14.4775,14.4872,14.4484,14.4581,113748.0
2024-10-09 14:30:00,14.89,14.9,14.88,14.9,113376.0,14.4484,14.4581,14.4387,14.4581,113376.0
2024-10-09 14:40:00,14.9,14.91,14.89,14.9,165751.0,14.4581,14.4678,14.4484,14.4581,165751.0
2024-10-09 14:50:00,14.91,14.92,14.9,14.9,113422.0,14.4678,14.4775,14.4581,14.4581,113422.0
2024-10-09 15:00:00,14.9,14.91,14.89,14.9,141910.0,14.4581,14.4678,14.4484,14.4581,141910.0
2024-10-09 15:10:00,14.9,14.92,14.89,14.92,132205.0,14.4581,14.4775,14.4484,14.4775,132205.0
2024-10-09 15:20:00,14.92,14.93,14.89,14.93,168835.0,14.4775,14.4872,14.4484,14.4872,168835.0
2024-10-09 15:30:00,14.93,14.93,14.9,14.93,164233.0,14.4872,14.4872,14.4581,14.4872,164233.0
2024-10-09 15:40:00,14.93,14.93,14.91,14.91,155515.0,14.4872,14.4872,14.4678,14.4678,155515.0
2024-10-09 15:50:00,14.92,14.96,14.91,14.93,897742.0,14.4775,14.5163,14.4678,14.4872,897742.0
2024-10-10 09:30:00,14.9,14.93,14.84,14.87,219156.0,14.4581,14.4872,14.3999,14.429,219156.0
2024-10-10 09:40:00,14.87,14.92,14.85,14.88,224911.0,14.429,14.4775,14.4096,14.4387,224911.0
2024-10-10 09:50:00,14.88,14.93,14.85,14.91,214310.0,14.4387,14.4872,14.4096,14.4678,214310.0
2024-10-10 10:00:00,14.92,14.96,14.9,14.96,200209.0,14.4775,14.5163,14.4581,14.5163,200209.0
2024-10-10 10:10:00,14.96,14.97,14.94,14.96,179980.0,14.5163,14.526,14.4969,14.5163,179980.0
2024-10-10 10:20:00,14.96,15.0,14.94,14.99,167427.0,14.5163,14.5552,14.4969,14.5455,167427.0
2024-10-10 10:30:00,14.99,15.02,14.98,15.01,375371.0,14.5455,14.5746,14.5357,14.5649,375371.0
2024-10-10 10:40:00,15.0,15.02,14.94,14.96,363250.0,14.5552,14.5746,14.4969,14.5163,363250.0
2024-10-10 10:50:00,14.96,14.96,14.9,14.91,186183.0,14.5163,14.5163,14.4581,14.4678,186183.0
2024-10-10 11:00:00,14.91,14.93,14.9,14.92,174901.0,14.4678,14.4872,14.4581,14.4775,174901.0
2024-10-10 11:10:00,14.93,14.94,14.91,14.92,156087.0,14.4872,14.4969,14.4678,14.4775,156087.0
2024-10-10 11:20:00,14.92,14.92,14.89,14.91,190636.0,14.4775,14.4775,14.4484,14.4678,190636.0
2024-10-10 11:30:00,14.91,14.92,14.89,14.89,110779.0,14.4678,14.4775,14.4484,14.4484,110779.0
2024-10-10 11:40:00,14.9,14.92,14.89,14.91,164476.0,14.4581,14.4775,14.4484,14.4678,164476.0
2024-10-10 11:50:00,14.91,14.92,14.89,14.9,146384.0,14.4678,14.4775,14.4484,14.4581,146384.0
2024-10-10 12:00:00,14.91,14.91,14.87,14.89,196691.0,14.4678,14.4678,14.429,14.4484,196691.0
2024-10-10 12:10:00,14.9,14.91,14.89,14.9,112161.0,14.4581,14.4678,14.4484,14.4581,112161.0
2024-10-10 12:20:00,14.9,14.92,14.89,14.92,83206.0,14.4581,14.4775,14.4484,14.4775,83206.0
2024-10-10 12:30:00,14.92,14.94,14.9,14.93,244672.0,14.4775,14.4969,14.4581,14.4872,244672.0
2024-10-10 12:40:00,14.94,14.94,14.89,14.9,295858.0,14.4969,14.4969,14.4484,14.4581,295858.0
2024-10-10 12:50:00,14.9,14.92,14.89,14.91,184616.0,14.4581,14.4775,14.4484,14.4678,184616.0
2024-10-10 13:00:00,14.91,14.91,14.85,14.86,143724.0,14.4678,14.4678,14.4096,14.4193,143724.0
2024-10-10 13:10:00,14.85,14.88,14.85,14.88,79552.0,14.4096,14.4387,14.4096,14.4387,79552.0
2024-10-10 13:20:00,14.88,14.91,14.87,14.91,148169.0,14.4387,14.4678,14.429,14.4678,148169.0
2024-10-10 13:30:00,14.91,14.93,14.89,14.9,102018.0,14.4678,14.4872,14.4484,14.4581,102018.0
2024-10-10 13:40:00,14.89,14.9,14.87,14.88,57544.0,14.4484,14.4581,14.429,14.4387,57544.0
2024-10-10 13:50:00,14.88,14.91,14.84,14.91,432435.0,14.4387,14.4678,14.3999,14.4678,432435.0
2024-10-10 14:00:00,14.91,14.91,14.87,14.88,415354.0,14.4678,14.4678,14.429,14.4387,415354.0
2024-10-10 14:10:00,14.88,14.89,14.86,14.87,161534.0,14.4387,14.4484,14.4193,14.429,161534.0
2024-10-10 14:20:00,14.87,14.9,14.86,14.9,98904.0,14.429,14.4581,14.4193,14.4581,98904.0
2024-10-10 14:30:00,14.89,14.9,14.88,14.89,137473.0,14.4484,14.4581,14.4387,14.4484,137473.0
2024-10-10 14:40:00,14.89,14.9,14.86,14.89,212735.0,14.4484,14.4581,14.4193,14.4484,212735.0
2024-10-10 14:50:00,14.89,14.89,14.87,14.89,80908.0,14.4484,14.4484,14.429,14.4484,80908.0
2024-10-10 15:00:00,14.88,14.91,14.88,14.91,450998.0,14.4387,14.4678,14.4387,14.4678,450998.0
2024-10-10 15:10:00,14.91,14.91,14.9,14.9,150772.0,14.4678,14.4678,14.4581,14.4581,150772.0
2024-10-10 15:20:00,14.91,14.91,14.89,14.9,250583.0,14.4678,14.4678,14.4484,14.4581,250583.0
2024-10-10 15:30:00,14.9,14.92,14.89,14.92,245310.0,14.4581,14.4775,14.4484,14.4775,245310.0
2024-10-10 15:40:00,14.92,14.94,14.91,14.92,434698.0,14.4775,14.4969,14.4678,14.4775,434698.0
2024-10-10 15:50:00,14.92,14.98,14.91,14.96,1258391.0,14.4775,14.5357,14.4678,14.5163,1258391.0
2024-10-11 09:30:00,15.05,15.29,15.04,15.28,589814.0,14.6037,14.8366,14.594,14.8269,589814.0
2024-10-11 09:40:00,15.28,15.33,15.22,15.22,247692.0,14.8269,14.8754,14.7686,14.7686,247692.0
2024-10-11 09:50:00,15.22,15.34,15.22,15.33,406657.0,14.7686,14.8851,14.7686,14.8754,406657.0
2024-10-11 10:00:00,15.34,15.38,15.31,15.35,563920.0,14.8851,14.9239,14.856,14.8948,563920.0
2024-10-11 10:10:00,15.35,15.38,15.33,15.34,574857.0,14.8948,14.9239,14.8754,14.8851,574857.0
2024-10-11 10:20:00,15.34,15.37,15.32,15.36,474628.0,14.8851,14.9142,14.8657,14.9045,474628.0
2024-10-11 10:30:00,15.36,15.38,15.31,15.37,365812.0,14.9045,14.9239,14.856,14.9142,365812.0
2024-10-11 10:40:00,15.37,15.4,15.36,15.37,365555.0,14.9142,14.9433,14.9045,14.9142,365555.0
2024-10-11 10:50:00,15.36,15.37,15.32,15.33,315669.0,14.9045,14.9142,14.8657,14.8754,315669.0
2024-10-11 11:00:00,15.33,15.36,15.31,15.36,210639.0,14.8754,14.9045,14.856,14.9045,210639.0
2024-10-11 11:10:00,15.36,15.42,15.34,15.42,828415.0,14.9045,14.9627,14.8851,14.9627,828415.0
2024-10-11 11:20:00,15.42,15.43,15.39,15.41,368643.0,14.9627,14.9724,14.9336,14.953,368643.0
2024-10-11 11:30:00,15.41,15.41,15.39,15.4,246535.0,14.953,14.953,14.9336,14.9433,246535.0
2024-10-11 11:40:00,15.39,15.41,15.37,15.4,417138.0,14.9336,14.953,14.9142,14.9433,417138.0
2024-10-11 11:50:00,15.4,15.41,15.36,15.37,286300.0,14.9433,14.953,14.9045,14.9142,286300.0
2024-10-11 12:00:00,15.37,15.39,15.32,15.34,343975.0,14.9142,14.9336,14.8657,14.8851,343975.0
2024-10-11 12:10:00,15.33,15.34,15.3,15.3,323882.0,14.8754,14.8851,14.8463,14.8463,323882.0
2024-10-11 12:20:00,15.3,15.31,15.28,15.29,289092.0,14.8463,14.856,14.8269,14.8366,289092.0
2024-10-11 12:30:00,15.29,15.31,15.27,15.29,218275.0,14.8366,14.856,14.8171,14.8366,218275.0
2024-10-11 12:40:00,15.29,15.31,15.29,15.31,111506.0,14.8366,14.856,14.8366,14.856,111506.0
2024-10-11 12:50:00,15.31,15.32,15.28,15.29,177205.0,14.856,14.8657,14.8269,14.8366,177205.0
2024-10-11 13:00:00,15.29,15.3,15.28,15.29,135250.0,14.8366,14.8463,14.8269,14.8366,135250.0
2024-10-11 13:10:00,15.29,15.3,15.27,15.28,110351.0,14.8366,14.8463,14.8171,14.8269,110351.0
2024-10-11 13:20:00,15.28,15.29,15.26,15.29,159011.0,14.8269,14.8366,14.8074,14.8366,159011.0
2024-10-11 13:30:00,15.29,15.3,15.27,15.29,229084.0,14.8366,14.8463,14.8171,14.8366,229084.0
2024-10-11 13:40:00,15.29,15.34,15.28,15.33,439171.0,14.8366,14.8851,14.8269,14.8754,439171.0
2024-10-11 13:50:00,15.32,15.37,15.32,15.37,239863.0,14.8657,14.9142,14.8657,14.9142,239863.0
2024-10-11 14:00:00,15.37,15.38,15.34,15.35,132048.0,14.9142,14.9239,14.8851,14.8948,132048.0
2024-10-11 14:10:00,15.35,15.36,15.34,15.34,166046.0,14.8948,14.9045,14.8851,14.8851,166046.0
2024-10-11 14:20:00,15.34,15.35,15.31,15.32,110910.0,14.8851,14.8948,14.856,14.8657,110910.0
2024-10-11 14:30:00,15.32,15.32,15.29,15.31,199406.0,14.8657,14.8657,14.8366,14.856,199406.0
2024-10-11 14:40:00,15.3,15.33,15.3,15.31,213605.0,14.8463,14.8754,14.8463,14.856,213605.0
2024-10-11 14:50:00,15.31,15.32,15.28,15.31,571828.0,14.856,14.8657,14.8269,14.856,571828.0
2024-10-11 15:00:00,15.31,15.34,15.29,15.34,365258.0,14.856,14.8851,14.8366,14.8851,365258.0
2024-10-11 15:10:00,15.34,15.38,15.33,15.37,399343.0,14.8851,14.9239,14.8754,14.9142,399343.0
2024-10-11 15:20:00,15.37,15.39,15.34,15.35,273320.0,14.9142,14.9336,14.8851,14.8948,273320.0
2024-10-11 15:30:00,15.35,15.4,15.34,15.39,414114.0,14.8948,14.9433,14.8851,14.9336,414114.0
2024-10-11 15:40:00,15.39,15.41,15.37,15.38,549624.0,14.9336,14.953,14.9142,14.9239,549624.0
2024-10-11 15:50:00,15.39,15.41,15.37,15.41,1370967.0,14.9336,14.953,14.9142,14.953,1370967.0
2024-10-14 09:30:00,15.39,15.42,15.26,15.36,295124.0,14.9336,14.9627,14.8074,14.9045,295124.0
2024-10-14 09:40:00,15.36,15.45,15.34,15.44,234998.0,14.9045,14.9918,14.8851,14.9821,234998.0
2024-10-14 09:50:00,15.44,15.45,15.34,15.36,282110.0,14.9821,14.9918,14.8851,14.9045,282110.0
2024-10-14 10:00:00,15.36,15.42,15.35,15.41,232241.0,14.9045,14.9627,14.8948,14.953,232241.0
2024-10-14 10:10:00,15.41,15.44,15.4,15.41,276882.0,14.953,14.9821,14.9433,14.953,276882.0
2024-10-14 10:20:00,15.41,15.44,15.41,15.43,191328.0,14.953,14.9821,14.953,14.9724,191328.0
2024-10-14 10:30:00,15.43,15.46,15.42,15.45,256002.0,14.9724,15.0015,14.9627,14.9918,256002.0
2024-10-14 10:40:00,15.45,15.46,15.43,15.45,252610.0,14.9918,15.0015,14.9724,14.9918,252610.0
2024-10-14 10:50:00,15.45,15.47,15.43,15.46,217907.0,14.9918,15.0112,14.9724,15.0015,217907.0
2024-10-14 11:00:00,15.46,15.5,15.44,15.5,207029.0,15.0015,15.0403,14.9821,15.0403,207029.0
2024-10-14 11:10:00,15.5,15.53,15.49,15.49,514927.0,15.0403,15.0694,15.0306,15.0306,514927.0
2024-10-14 11:20:00,15.5,15.51,15.46,15.49,268019.0,15.0403,15.05,15.0015,15.0306,268019.0
2024-10-14 11:30:00,15.49,15.49,15.47,15.48,139895.0,15.0306,15.0306,15.0112,15.0209,139895.0
2024-10-14 11:40:00,15.49,15.5,15.46,15.47,143690.0,15.0306,15.0403,15.0015,15.0112,143690.0
2024-10-14 11:50:00,15.46,15.52,15.46,15.51,184843.0,15.0015,15.0597,15.0015,15.05,184843.0
2024-10-14 12:00:00,15.51,15.56,15.5,15.54,168763.0,15.05,15.0985,15.0403,15.0791,168763.0
2024-10-14 12:10:00,15.54,15.57,15.53,15.54,243076.0,15.0791,15.1083,15.0694,15.0791,243076.0
2024-10-14 12:20:00,15.54,15.57,15.53,15.56,166444.0,15.0791,15.1083,15.0694,15.0985,166444.0
2024-10-14 12:30:00,15.56,15.56,15.55,15.56,147056.0,15.0985,15.0985,15.0888,15.0985,147056.0
2024-10-14 12:40:00,15.56,15.56,15.55,15.56,123655.0,15.0985,15.0985,15.0888,15.0985,123655.0
2024-10-14 12:50:00,15.56,15.56,15.55,15.56,196145.0,15.0985,15.0985,15.0888,15.0985,196145.0
2024-10-14 13:00:00,15.56,15.57,15.55,15.57,136509.0,15.0985,15.1083,15.0888,15.1083,136509.0
2024-10-14 13:10:00,15.57,15.58,15.55,15.57,186201.0,15.1083,15.118,15.0888,15.1083,186201.0
2024-10-14 13:20:00,15.57,15.57,15.54,15.56,243592.0,15.1083,15.1083,15.0791,15.0985,243592.0
2024-10-14 13:30:00,15.55,15.56,15.54,15.56,122234.0,15.0888,15.0985,15.0791,15.0985,122234.0
2024-10-14 13:40:00,15.56,15.56,15.53,15.54,116585.0,15.0985,15.0985,15.0694,15.0791,116585.0
2024-10-14 13:50:00,15.53,15.57,15.53,15.57,254248.0,15.0694,15.1083,15.0694,15.1083,254248.0
2024-10-14 14:00:00,15.57,15.57,15.54,15.57,197046.0,15.1083,15.1083,15.0791,15.1083,197046.0
2024-10-14 14:10:00,15.56,15.57,15.54,15.54,100762.0,15.0985,15.1083,15.0791,15.0791,100762.0
2024-10-14 14:20:00,15.54,15.58,15.54,15.57,149598.0,15.0791,15.118,15.0791,15.1083,149598.0
2024-10-14 14:30:00,15.58,15.58,15.55,15.56,194230.0,15.118,15.118,15.0888,15.0985,194230.0
2024-10-14 14:40:00,15.55,15.56,15.54,15.54,168441.0,15.0888,15.0985,15.0791,15.0791,168441.0
2024-10-14 14:50:00,15.54,15.56,15.53,15.54,110068.0,15.0791,15.0985,15.0694,15.0791,110068.0
2024-10-14 15:00:00,15.54,15.55,15.52,15.54,194794.0,15.0791,15.0888,15.0597,15.0791,194794.0
2024-10-14 15:10:00,15.54,15.56,15.54,15.56,137484.0,15.0791,15.0985,15.0791,15.0985,137484.0
2024-10-14 15:20:00,15.56,15.56,15.54,15.56,181657.0,15.0985,15.0985,15.0791,15.0985,181657.0
2024-10-14 15:30:00,15.56,15.58,15.55,15.57,327861.0,15.0985,15.118,15.0888,15.1083,327861.0
2024-10-14 15:40:00,15.56,15.57,15.53,15.54,402394.0,15.0985,15.1083,15.0694,15.0791,402394.0
2024-10-14 15:50:00,15.54,15.56,15.52,15.53,959379.0,15.0791,15.0985,15.0597,15.0694,959379.0
2024-10-15 09:30:00,15.69,15.8,15.49,15.5,603615.0,15.2247,15.3314,15.0306,15.0403,603615.0
2024-10-15 09:40:00,15.5,15.68,15.5,15.68,644434.0,15.0403,15.215,15.0403,15.215,644434.0
2024-10-15 09:50:00,15.67,15.68,15.6,15.66,753383.0,15.2053,15.215,15.1374,15.1956,753383.0
2024-10-15 10:00:00,15.66,15.79,15.65,15.75,527943.0,15.1956,15.3217,15.1859,15.2829,527943.0
2024-10-15 10:10:00,15.76,15.8,15.73,15.78,502682.0,15.2926,15.3314,15.2635,15.312,502682.0
2024-10-15 10:20:00,15.77,15.82,15.77,15.8,459191.0,15.3023,15.3508,15.3023,15.3314,459191.0
2024-10-15 10:30:00,15.8,15.83,15.76,15.78,795067.0,15.3314,15.3605,15.2926,15.312,795067.0
2024-10-15 10:40:00,15.78,15.79,15.7,15.78,576478.0,15.312,15.3217,15.2344,15.312,576478.0
2024-10-15 10:50:00,15.77,15.85,15.76,15.82,433177.0,15.3023,15.3799,15.2926,15.3508,433177.0
2024-10-15 11:00:00,15.82,15.86,15.79,15.86,295810.0,15.3508,15.3897,15.3217,15.3897,295810.0
2024-10-15 11:10:00,15.85,15.88,15.81,15.88,420046.0,15.3799,15.4091,15.3411,15.4091,420046.0
2024-10-15 11:20:00,15.88,15.91,15.86,15.88,783939.0,15.4091,15.4382,15.3897,15.4091,783939.0
2024-10-15 11:30:00,15.88,15.9,15.84,15.86,288464.0,15.4091,15.4285,15.3702,15.3897,288464.0
2024-10-15 11:40:00,15.86,15.87,15.84,15.87,287998.0,15.3897,15.3994,15.3702,15.3994,287998.0
2024-10-15 11:50:00,15.87,15.89,15.85,15.88,206650.0,15.3994,15.4188,15.3799,15.4091,206650.0
2024-10-15 12:00:00,15.88,15.9,15.86,15.9,290695.0,15.4091,15.4285,15.3897,15.4285,290695.0
2024-10-15 12:10:00,15.9,15.91,15.86,15.91,792751.0,15.4285,15.4382,15.3897,15.4382,792751.0
2024-10-15 12:20:00,15.9,15.99,15.9,15.99,783195.0,15.4285,15.5158,15.4285,15.5158,783195.0
2024-10-15 12:30:00,15.99,16.04,15.95,16.02,619756.0,15.5158,15.5643,15.477,15.5449,619756.0
2024-10-15 12:40:00,16.03,16.03,15.97,15.99,504852.0,15.5546,15.5546,15.4964,15.5158,504852.0
2024-10-15 12:50:00,15.99,16.01,15.95,15.97,259771.0,15.5158,15.5352,15.477,15.4964,259771.0
2024-10-15 13:00:00,15.97,15.97,15.91,15.92,206736.0,15.4964,15.4964,15.4382,15.4479,206736.0
2024-10-15 13:10:00,15.92,15.94,15.89,15.92,326737.0,15.4479,15.4673,15.4188,15.4479,326737.0
2024-10-15 13:20:00,15.92,15.92,15.86,15.88,217117.0,15.4479,15.4479,15.3897,15.4091,217117.0
2024-10-15 13:30:00,15.88,15.89,15.83,15.85,167039.0,15.4091,15.4188,15.3605,15.3799,167039.0
2024-10-15 13:40:00,15.85,15.86,15.8,15.83,179254.0,15.3799,15.3897,15.3314,15.3605,179254.0
2024-10-15 13:50:00,15.82,15.83,15.75,15.76,175133.0,15.3508,15.3605,15.2829,15.2926,175133.0
2024-10-15 14:00:00,15.76,15.78,15.74,15.76,273831.0,15.2926,15.312,15.2732,15.2926,273831.0
2024-10-15 14:10:00,15.76,15.79,15.67,15.69,405683.0,15.2926,15.3217,15.2053,15.2247,405683.0
2024-10-15 14:20:00,15.68,15.7,15.66,15.66,202800.0,15.215,15.2344,15.1956,15.1956,202800.0
2024-10-15 14:30:00,15.67,15.7,15.66,15.7,213130.0,15.2053,15.2344,15.1956,15.2344,213130.0
2024-10-15 14:40:00,15.7,15.71,15.69,15.7,236579.0,15.2344,15.2441,15.2247,15.2344,236579.0
2024-10-15 14:50:00,15.7,15.72,15.68,15.7,172692.0,15.2344,15.2538,15.215,15.2344,172692.0
2024-10-15 15:00:00,15.7,15.72,15.66,15.67,233748.0,15.2344,15.2538,15.1956,15.2053,233748.0
2024-10-15 15:10:00,15.67,15.69,15.66,15.68,183400.0,15.2053,15.2247,15.1956,15.215,183400.0
2024-10-15 15:20:00,15.68,15.69,15.65,15.66,243296.0,15.215,15.2247,15.1859,15.1956,243296.0
2024-10-15 15:30:00,15.66,15.66,15.61,15.62,436982.0,15.1956,15.1956,15.1471,15.1568,436982.0
2024-10-15 15:40:00,15.63,15.63,15.6,15.61,261226.0,15.1665,15.1665,15.1374,15.1471,261226.0
2024-10-15 15:50:00,15.61,15.62,15.58,15.6,1069550.0,15.1471,15.1568,15.118,15.1374,1069550.0
2024-10-16 09:30:00,15.7,15.77,15.67,15.69,392786.0,15.2344,15.3023,15.2053,15.2247,392786.0
2024-10-16 09:40:00,15.69,15.8,15.66,15.77,180363.0,15.2247,15.3314,15.1956,15.3023,180363.0
2024-10-16 09:50:00,15.77,15.88,15.75,15.88,677240.0,15.3023,15.4091,15.2829,15.4091,677240.0
2024-10-16 10:00:00,15.88,15.94,15.86,15.87,420404.0,15.4091,15.4673,15.3897,15.3994,420404.0
2024-10-16 10:10:00,15.87,15.87,15.77,15.84,263204.0,15.3994,15.3994,15.3023,15.3702,263204.0
2024-10-16 10:20:00,15.84,15.86,15.8,15.85,302680.0,15.3702,15.3897,15.3314,15.3799,302680.0
2024-10-16 10:30:00,15.85,15.91,15.84,15.85,228931.0,15.3799,15.4382,15.3702,15.3799,228931.0
2024-10-16 10:40:00,15.86,15.88,15.83,15.84,331735.0,15.3897,15.4091,15.3605,15.3702,331735.0
2024-10-16 10:50:00,15.84,15.86,15.81,15.84,244724.0,15.3702,15.3897,15.3411,15.3702,244724.0
2024-10-16 11:00:00,15.83,15.84,15.77,15.8,223797.0,15.3605,15.3702,15.3023,15.3314,223797.0
2024-10-16 11:10:00,15.8,15.85,15.79,15.84,479534.0,15.3314,15.3799,15.3217,15.3702,479534.0
2024-10-16 11:20:00,15.84,15.85,15.8,15.83,527477.0,15.3702,15.3799,15.3314,15.3605,527477.0
2024-10-16 11:30:00,15.83,15.88,15.82,15.87,330158.0,15.3605,15.4091,15.3508,15.3994,330158.0
2024-10-16 11:40:00,15.87,15.89,15.86,15.89,256590.0,15.3994,15.4188,15.3897,15.4188,256590.0
2024-10-16 11:50:00,15.9,15.9,15.84,15.85,516196.0,15.4285,15.4285,15.3702,15.3799,516196.0
2024-10-16 12:00:00,15.85,15.9,15.84,15.9,464851.0,15.3799,15.4285,15.3702,15.4285,464851.0
2024-10-16 12:10:00,15.9,15.92,15.89,15.92,305614.0,15.4285,15.4479,15.4188,15.4479,305614.0
2024-10-16 12:20:00,15.92,15.94,15.9,15.92,217757.0,15.4479,15.4673,15.4285,15.4479,217757.0
2024-10-16 12:30:00,15.92,15.92,15.89,15.9,244638.0,15.4479,15.4479,15.4188,15.4285,244638.0
2024-10-16 12:40:00,15.9,15.92,15.88,15.91,183450.0,15.4285,15.4479,15.4091,15.4382,183450.0
2024-10-16 12:50:00,15.9,15.91,15.86,15.88,193781.0,15.4285,15.4382,15.3897,15.4091,193781.0
2024-10-16 13:00:00,15.88,15.88,15.83,15.85,817632.0,15.4091,15.4091,15.3605,15.3799,817632.0
2024-10-16 13:10:00,15.85,15.87,15.83,15.85,331769.0,15.3799,15.3994,15.3605,15.3799,331769.0
2024-10-16 13:20:00,15.85,15.89,15.84,15.87,262831.0,15.3799,15.4188,15.3702,15.3994,262831.0
2024-10-16 13:30:00,15.87,15.92,15.85,15.92,393025.0,15.3994,15.4479,15.3799,15.4479,393025.0
2024-10-16 13:40:00,15.92,15.93,15.89,15.91,559947.0,15.4479,15.4576,15.4188,15.4382,559947.0
2024-10-16 13:50:00,15.92,15.92,15.87,15.88,225753.0,15.4479,15.4479,15.3994,15.4091,225753.0
2024-10-16 14:00:00,15.88,15.89,15.87,15.87,233652.0,15.4091,15.4188,15.3994,15.3994,233652.0
2024-10-16 14:10:00,15.88,15.88,15.85,15.87,182246.0,15.4091,15.4091,15.3799,15.3994,182246.0
2024-10-16 14:20:00,15.87,15.87,15.83,15.85,173232.0,15.3994,15.3994,15.3605,15.3799,173232.0
2024-10-16 14:30:00,15.85,15.86,15.83,15.85,193759.0,15.3799,15.3897,15.3605,15.3799,193759.0
2024-10-16 14:40:00,15.84,15.87,15.83,15.86,176058.0,15.3702,15.3994,15.3605,15.3897,176058.0
2024-10-16 14:50:00,15.86,15.87,15.84,15.87,229236.0,15.3897,15.3994,15.3702,15.3994,229236.0
2024-10-16 15:00:00,15.87,15.87,15.84,15.87,108545.0,15.3994,15.3994,15.3702,15.3994,108545.0
2024-10-16 15:10:00,15.87,15.89,15.87,15.88,333282.0,15.3994,15.4188,15.3994,15.4091,333282.0
2024-10-16 15:20:00,15.88,15.88,15.85,15.85,284588.0,15.4091,15.4091,15.3799,15.3799,284588.0
2024-10-16 15:30:00,15.86,15.87,15.85,15.86,303962.0,15.3897,15.3994,15.3799,15.3897,303962.0
2024-10-16 15:40:00,15.86,15.89,15.85,15.87,504883.0,15.3897,15.4188,15.3799,15.3994,504883.0
2024-10-16 15:50:00,15.86,15.88,15.83,15.86,1504523.0,15.3897,15.4091,15.3605,15.3897,1504523.0
2024-10-17 09:30:00,15.56,15.6,15.28,15.39,1932078.0,15.0985,15.1374,14.8269,14.9336,1932078.0
2024-10-17 09:40:00,15.4,15.65,15.37,15.6,1188186.0,14.9433,15.1859,14.9142,15.1374,1188186.0
2024-10-17 09:50:00,15.6,15.64,15.48,15.6,866204.0,15.1374,15.1762,15.0209,15.1374,866204.0
2024-10-17 10:00:00,15.6,15.68,15.55,15.68,997867.0,15.1374,15.215,15.0888,15.215,997867.0
2024-10-17 10:10:00,15.68,15.72,15.5,15.51,548595.0,15.215,15.2538,15.0403,15.05,548595.0
2024-10-17 10:20:00,15.51,15.56,15.45,15.53,606211.0,15.05,15.0985,14.9918,15.0694,606211.0
2024-10-17 10:30:00,15.53,15.62,15.49,15.62,448908.0,15.0694,15.1568,15.0306,15.1568,448908.0
2024-10-17 10:40:00,15.62,15.63,15.53,15.58,345040.0,15.1568,15.1665,15.0694,15.118,345040.0
2024-10-17 10:50:00,15.58,15.59,15.49,15.51,257531.0,15.118,15.1277,15.0306,15.05,257531.0
2024-10-17 11:00:00,15.51,15.53,15.47,15.51,211855.0,15.05,15.0694,15.0112,15.05,211855.0
2024-10-17 11:10:00,15.51,15.58,15.5,15.57,355530.0,15.05,15.118,15.0403,15.1083,355530.0
2024-10-17 11:20:00,15.58,15.59,15.53,15.54,177085.0,15.118,15.1277,15.0694,15.0791,177085.0
2024-10-17 11:30:00,15.54,15.58,15.51,15.57,118732.0,15.0791,15.118,15.05,15.1083,118732.0
2024-10-17 11:40:00,15.57,15.58,15.48,15.52,568688.0,15.1083,15.118,15.0209,15.0597,568688.0
2024-10-17 11:50:00,15.52,15.56,15.49,15.53,213978.0,15.0597,15.0985,15.0306,15.0694,213978.0
2024-10-17 12:00:00,15.52,15.54,15.5,15.52,151625.0,15.0597,15.0791,15.0403,15.0597,151625.0
2024-10-17 12:10:00,15.52,15.53,15.49,15.51,231125.0,15.0597,15.0694,15.0306,15.05,231125.0
2024-10-17 12:20:00,15.52,15.53,15.5,15.51,269969.0,15.0597,15.0694,15.0403,15.05,269969.0
2024-10-17 12:30:00,15.5,15.53,15.47,15.52,260375.0,15.0403,15.0694,15.0112,15.0597,260375.0
2024-10-17 12:40:00,15.52,15.55,15.5,15.54,231507.0,15.0597,15.0888,15.0403,15.0791,231507.0
2024-10-17 12:50:00,15.55,15.57,15.53,15.56,242809.0,15.0888,15.1083,15.0694,15.0985,242809.0
2024-10-17 13:00:00,15.56,15.56,15.52,15.54,232225.0,15.0985,15.0985,15.0597,15.0791,232225.0
2024-10-17 13:10:00,15.54,15.57,15.53,15.54,172546.0,15.0791,15.1083,15.0694,15.0791,172546.0
2024-10-17 13:20:00,15.54,15.54,15.5,15.53,161385.0,15.0791,15.0791,15.0403,15.0694,161385.0
2024-10-17 13:30:00,15.53,15.53,15.5,15.51,128830.0,15.0694,15.0694,15.0403,15.05,128830.0
2024-10-17 13:40:00,15.51,15.52,15.47,15.48,177935.0,15.05,15.0597,15.0112,15.0209,177935.0
2024-10-17 13:50:00,15.47,15.49,15.42,15.43,256258.0,15.0112,15.0306,14.9627,14.9724,256258.0
2024-10-17 14:00:00,15.42,15.43,15.36,15.41,253735.0,14.9627,14.9724,14.9045,14.953,253735.0
2024-10-17 14:10:00,15.41,15.42,15.37,15.39,291818.0,14.953,14.9627,14.9142,14.9336,291818.0
2024-10-17 14:20:00,15.38,15.42,15.36,15.42,388482.0,14.9239,14.9627,14.9045,14.9627,388482.0
2024-10-17 14:30:00,15.42,15.45,15.4,15.4,304056.0,14.9627,14.9918,14.9433,14.9433,304056.0
2024-10-17 14:40:00,15.4,15.41,15.37,15.39,246969.0,14.9433,14.953,14.9142,14.9336,246969.0
2024-10-17 14:50:00,15.39,15.48,15.38,15.45,483373.0,14.9336,15.0209,14.9239,14.9918,483373.0
2024-10-17 15:00:00,15.45,15.48,15.42,15.46,569171.0,14.9918,15.0209,14.9627,15.0015,569171.0
2024-10-17 15:10:00,15.46,15.47,15.4,15.43,299593.0,15.0015,15.0112,14.9433,14.9724,299593.0
2024-10-17 15:20:00,15.43,15.46,15.41,15.46,227541.0,14.9724,15.0015,14.953,15.0015,227541.0
2024-10-17 15:30:00,15.46,15.46,15.42,15.42,1308547.0,15.0015,15.0015,14.9627,14.9627,1308547.0
2024-10-17 15:40:00,15.43,15.43,15.33,15.36,709608.0,14.9724,14.9724,14.8754,14.9045,709608.0
2024-10-17 15:50:00,15.37,15.44,15.34,15.42,2355982.0,14.9142,14.9821,14.8851,14.9627,2355982.0
2024-10-18 09:30:00,15.58,15.62,15.29,15.36,1354903.0,15.118,15.1568,14.8366,14.9045,1354903.0
2024-10-18 09:40:00,15.36,15.42,15.31,15.39,447226.0,14.9045,14.9627,14.856,14.9336,447226.0
2024-10-18 09:50:00,15.39,15.42,15.32,15.35,594297.0,14.9336,14.9627,14.8657,14.8948,594297.0
2024-10-18 10:00:00,15.35,15.38,15.29,15.31,447781.0,14.8948,14.9239,14.8366,14.856,447781.0
2024-10-18 10:10:00,15.31,15.32,15.25,15.29,479126.0,14.856,14.8657,14.7977,14.8366,479126.0
2024-10-18 10:20:00,15.29,15.31,15.25,15.28,479887.0,14.8366,14.856,14.7977,14.8269,479887.0
2024-10-18 10:30:00,15.29,15.32,15.27,15.31,569859.0,14.8366,14.8657,14.8171,14.856,569859.0
2024-10-18 10:40:00,15.31,15.32,15.28,15.31,371007.0,14.856,14.8657,14.8269,14.856,371007.0
2024-10-18 10:50:00,15.3,15.32,15.28,15.29,204057.0,14.8463,14.8657,14.8269,14.8366,204057.0
2024-10-18 11:00:00,15.29,15.32,15.27,15.32,473621.0,14.8366,14.8657,14.8171,14.8657,473621.0
2024-10-18 11:10:00,15.32,15.32,15.29,15.31,557747.0,14.8657,14.8657,14.8366,14.856,557747.0
2024-10-18 11:20:00,15.31,15.31,15.27,15.3,257408.0,14.856,14.856,14.8171,14.8463,257408.0
2024-10-18 11:30:00,15.3,15.32,15.28,15.31,361211.0,14.8463,14.8657,14.8269,14.856,361211.0
2024-10-18 11:40:00,15.31,15.35,15.3,15.33,453504.0,14.856,14.8948,14.8463,14.8754,453504.0
2024-10-18 11:50:00,15.33,15.33,15.29,15.29,332869.0,14.8754,14.8754,14.8366,14.8366,332869.0
2024-10-18 12:00:00,15.29,15.31,15.28,15.29,261248.0,14.8366,14.856,14.8269,14.8366,261248.0
2024-10-18 12:10:00,15.28,15.33,15.27,15.32,331958.0,14.8269,14.8754,14.8171,14.8657,331958.0
2024-10-18 12:20:00,15.33,15.34,15.31,15.31,118608.0,14.8754,14.8851,14.856,14.856,118608.0
2024-10-18 12:30:00,15.32,15.32,15.3,15.31,162430.0,14.8657,14.8657,14.8463,14.856,162430.0
2024-10-18 12:40:00,15.32,15.34,15.31,15.33,155143.0,14.8657,14.8851,14.856,14.8754,155143.0
2024-10-18 12:50:00,15.32,15.33,15.3,15.31,99041.0,14.8657,14.8754,14.8463,14.856,99041.0
2024-10-18 13:00:00,15.31,15.32,15.29,15.29,253487.0,14.856,14.8657,14.8366,14.8366,253487.0
2024-10-18 13:10:00,15.29,15.31,15.28,15.3,174414.0,14.8366,14.856,14.8269,14.8463,174414.0
2024-10-18 13:20:00,15.31,15.33,15.3,15.31,151984.0,14.856,14.8754,14.8463,14.856,151984.0
2024-10-18 13:30:00,15.31,15.31,15.29,15.31,345259.0,14.856,14.856,14.8366,14.856,345259.0
2024-10-18 13:40:00,15.31,15.31,15.29,15.29,146186.0,14.856,14.856,14.8366,14.8366,146186.0
2024-10-18 13:50:00,15.29,15.32,15.29,15.32,128324.0,14.8366,14.8657,14.8366,14.8657,128324.0
2024-10-18 14:00:00,15.31,15.33,15.3,15.31,99961.0,14.856,14.8754,14.8463,14.856,99961.0
2024-10-18 14:10:00,15.32,15.34,15.31,15.34,191727.0,14.8657,14.8851,14.856,14.8851,191727.0
2024-10-18 14:20:00,15.34,15.37,15.33,15.35,206106.0,14.8851,14.9142,14.8754,14.8948,206106.0
2024-10-18 14:30:00,15.35,15.36,15.32,15.35,207842.0,14.8948,14.9045,14.8657,14.8948,207842.0
2024-10-18 14:40:00,15.35,15.37,15.33,15.36,224741.0,14.8948,14.9142,14.8754,14.9045,224741.0
2024-10-18 14:50:00,15.36,15.37,15.35,15.36,169799.0,14.9045,14.9142,14.8948,14.9045,169799.0
2024-10-18 15:00:00,15.36,15.37,15.34,15.36,292068.0,14.9045,14.9142,14.8851,14.9045,292068.0
2024-10-18 15:10:00,15.36,15.38,15.35,15.37,198469.0,14.9045,14.9239,14.8948,14.9142,198469.0
2024-10-18 15:20:00,15.36,15.37,15.34,15.36,353289.0,14.9045,14.9142,14.8851,14.9045,353289.0
2024-10-18 15:30:00,15.36,15.36,15.32,15.36,469148.0,14.9045,14.9045,14.8657,14.9045,469148.0
2024-10-18 15:40:00,15.36,15.38,15.35,15.36,492027.0,14.9045,14.9239,14.8948,14.9045,492027.0
2024-10-18 15:50:00,15.36,15.39,15.33,15.34,2802387.0,14.9045,14.9336,14.8754,14.8851,2802387.0
2024-10-21 09:30:00,15.39,15.6,15.35,15.43,944977.0,14.9336,15.1374,14.8948,14.9724,944977.0
2024-10-21 09:40:00,15.43,15.45,15.35,15.38,536780.0,14.9724,14.9918,14.8948,14.9239,536780.0
2024-10-21 09:50:00,15.38,15.41,15.36,15.36,339154.0,14.9239,14.953,14.9045,14.9045,339154.0
2024-10-21 10:00:00,15.36,15.38,15.27,15.3,289689.0,14.9045,14.9239,14.8171,14.8463,289689.0
2024-10-21 10:10:00,15.31,15.33,15.28,15.29,292976.0,14.856,14.8754,14.8269,14.8366,292976.0
2024-10-21 10:20:00,15.29,15.32,15.27,15.28,209582.0,14.8366,14.8657,14.8171,14.8269,209582.0
2024-10-21 10:30:00,15.28,15.33,15.25,15.32,229918.0,14.8269,14.8754,14.7977,14.8657,229918.0
2024-10-21 10:40:00,15.33,15.33,15.3,15.31,201707.0,14.8754,14.8754,14.8463,14.856,201707.0
2024-10-21 10:50:00,15.31,15.37,15.3,15.35,316504.0,14.856,14.9142,14.8463,14.8948,316504.0
2024-10-21 11:00:00,15.35,15.37,15.25,15.27,508077.0,14.8948,14.9142,14.7977,14.8171,508077.0
2024-10-21 11:10:00,15.27,15.31,15.24,15.28,149552.0,14.8171,14.856,14.788,14.8269,149552.0
2024-10-21 11:20:00,15.28,15.29,15.26,15.29,207386.0,14.8269,14.8366,14.8074,14.8366,207386.0
2024-10-21 11:30:00,15.29,15.29,15.23,15.25,262376.0,14.8366,14.8366,14.7783,14.7977,262376.0
2024-10-21 11:40:00,15.25,15.27,15.24,15.27,108172.0,14.7977,14.8171,14.788,14.8171,108172.0
2024-10-21 11:50:00,15.27,15.3,15.26,15.29,133574.0,14.8171,14.8463,14.8074,14.8366,133574.0
2024-10-21 12:00:00,15.29,15.31,15.27,15.29,141868.0,14.8366,14.856,14.8171,14.8366,141868.0
2024-10-21 12:10:00,15.29,15.32,15.28,15.32,351125.0,14.8366,14.8657,14.8269,14.8657,351125.0
2024-10-21 12:20:00,15.32,15.33,15.29,15.32,258936.0,14.8657,14.8754,14.8366,14.8657,258936.0
2024-10-21 12:30:00,15.32,15.32,15.28,15.29,287562.0,14.8657,14.8657,14.8269,14.8366,287562.0
2024-10-21 12:40:00,15.29,15.29,15.26,15.28,140730.0,14.8366,14.8366,14.8074,14.8269,140730.0
2024-10-21 12:50:00,15.28,15.29,15.27,15.27,107271.0,14.8269,14.8366,14.8171,14.8171,107271.0
2024-10-21 13:00:00,15.27,15.31,15.26,15.3,168958.0,14.8171,14.856,14.8074,14.8463,168958.0
2024-10-21 13:10:00,15.31,15.31,15.29,15.31,137583.0,14.856,14.856,14.8366,14.856,137583.0
2024-10-21 13:20:00,15.31,15.31,15.28,15.29,129754.0,14.856,14.856,14.8269,14.8366,129754.0
2024-10-21 13:30:00,15.29,15.29,15.27,15.27,115728.0,14.8366,14.8366,14.8171,14.8171,115728.0
2024-10-21 13:40:00,15.28,15.29,15.27,15.29,80514.0,14.8269,14.8366,14.8171,14.8366,80514.0
2024-10-21 13:50:00,15.29,15.29,15.28,15.29,45627.0,14.8366,14.8366,14.8269,14.8366,45627.0
2024-10-21 14:00:00,15.28,15.29,15.24,15.27,234633.0,14.8269,14.8366,14.788,14.8171,234633.0
2024-10-21 14:10:00,15.27,15.29,15.26,15.29,71988.0,14.8171,14.8366,14.8074,14.8366,71988.0
2024-10-21 14:20:00,15.28,15.31,15.26,15.3,208015.0,14.8269,14.856,14.8074,14.8463,208015.0
2024-10-21 14:30:00,15.31,15.32,15.3,15.31,159535.0,14.856,14.8657,14.8463,14.856,159535.0
2024-10-21 14:40:00,15.31,15.31,15.29,15.31,136501.0,14.856,14.856,14.8366,14.856,136501.0
2024-10-21 14:50:00,15.3,15.31,15.27,15.29,171055.0,14.8463,14.856,14.8171,14.8366,171055.0
2024-10-21 15:00:00,15.29,15.3,15.24,15.25,484717.0,14.8366,14.8463,14.788,14.7977,484717.0
2024-10-21 15:10:00,15.25,15.26,15.23,15.24,257748.0,14.7977,14.8074,14.7783,14.788,257748.0
2024-10-21 15:20:00,15.24,15.25,15.23,15.25,166619.0,14.788,14.7977,14.7783,14.7977,166619.0
2024-10-21 15:30:00,15.25,15.25,15.21,15.23,333473.0,14.7977,14.7977,14.7589,14.7783,333473.0
2024-10-21 15:40:00,15.23,15.23,15.2,15.23,589391.0,14.7783,14.7783,14.7492,14.7783,589391.0
2024-10-21 15:50:00,15.23,15.27,15.21,15.26,1490825.0,14.7783,14.8171,14.7589,14.8074,1490825.0
2024-10-22 09:30:00,15.25,15.38,15.24,15.34,572543.0,14.7977,14.9239,14.788,14.8851,572543.0
2024-10-22 09:40:00,15.34,15.35,15.22,15.29,519584.0,14.8851,14.8948,14.7686,14.8366,519584.0
2024-10-22 09:50:00,15.29,15.36,15.29,15.36,195991.0,14.8366,14.9045,14.8366,14.9045,195991.0
2024-10-22 10:00:00,15.36,15.36,15.32,15.35,505533.0,14.9045,14.9045,14.8657,14.8948,505533.0
2024-10-22 10:10:00,15.35,15.39,15.33,15.35,415011.0,14.8948,14.9336,14.8754,14.8948,415011.0
2024-10-22 10:20:00,15.35,15.4,15.34,15.39,232934.0,14.8948,14.9433,14.8851,14.9336,232934.0
2024-10-22 10:30:00,15.4,15.43,15.35,15.43,342972.0,14.9433,14.9724,14.8948,14.9724,342972.0
2024-10-22 10:40:00,15.43,15.46,15.41,15.46,524306.0,14.9724,15.0015,14.953,15.0015,524306.0
2024-10-22 10:50:00,15.46,15.47,15.43,15.44,367435.0,15.0015,15.0112,14.9724,14.9821,367435.0
2024-10-22 11:00:00,15.44,15.46,15.42,15.46,274548.0,14.9821,15.0015,14.9627,15.0015,274548.0
2024-10-22 11:10:00,15.46,15.51,15.45,15.5,515433.0,15.0015,15.05,14.9918,15.0403,515433.0
2024-10-22 11:20:00,15.51,15.51,15.46,15.51,348370.0,15.05,15.05,15.0015,15.05,348370.0
2024-10-22 11:30:00,15.51,15.53,15.5,15.52,253136.0,15.05,15.0694,15.0403,15.0597,253136.0
2024-10-22 11:40:00,15.52,15.52,15.49,15.49,199913.0,15.0597,15.0597,15.0306,15.0306,199913.0
2024-10-22 11:50:00,15.5,15.52,15.49,15.5,157028.0,15.0403,15.0597,15.0306,15.0403,157028.0
2024-10-22 12:00:00,15.5,15.52,15.49,15.5,168283.0,15.0403,15.0597,15.0306,15.0403,168283.0
2024-10-22 12:10:00,15.51,15.54,15.5,15.51,163776.0,15.05,15.0791,15.0403,15.05,163776.0
2024-10-22 12:20:00,15.51,15.53,15.49,15.52,323030.0,15.05,15.0694,15.0306,15.0597,323030.0
2024-10-22 12:30:00,15.51,15.56,15.51,15.56,283799.0,15.05,15.0985,15.05,15.0985,283799.0
2024-10-22 12:40:00,15.55,15.56,15.53,15.54,188275.0,15.0888,15.0985,15.0694,15.0791,188275.0
2024-10-22 12:50:00,15.54,15.55,15.51,15.54,588650.0,15.0791,15.0888,15.05,15.0791,588650.0
2024-10-22 13:00:00,15.55,15.56,15.51,15.52,403756.0,15.0888,15.0985,15.05,15.0597,403756.0
2024-10-22 13:10:00,15.52,15.53,15.5,15.51,105630.0,15.0597,15.0694,15.0403,15.05,105630.0
2024-10-22 13:20:00,15.52,15.52,15.48,15.49,169857.0,15.0597,15.0597,15.0209,15.0306,169857.0
2024-10-22 13:30:00,15.49,15.51,15.48,15.49,222097.0,15.0306,15.05,15.0209,15.0306,222097.0
2024-10-22 13:40:00,15.49,15.52,15.48,15.5,129573.0,15.0306,15.0597,15.0209,15.0403,129573.0
2024-10-22 13:50:00,15.51,15.53,15.49,15.53,514710.0,15.05,15.0694,15.0306,15.0694,514710.0
2024-10-22 14:00:00,15.53,15.55,15.5,15.5,963043.0,15.0694,15.0888,15.0403,15.0403,963043.0
2024-10-22 14:10:00,15.51,15.51,15.49,15.51,165927.0,15.05,15.05,15.0306,15.05,165927.0
2024-10-22 14:20:00,15.5,15.52,15.49,15.5,170183.0,15.0403,15.0597,15.0306,15.0403,170183.0
2024-10-22 14:30:00,15.5,15.52,15.49,15.51,185112.0,15.0403,15.0597,15.0306,15.05,185112.0
2024-10-22 14:40:00,15.51,15.53,15.5,15.53,149407.0,15.05,15.0694,15.0403,15.0694,149407.0
2024-10-22 14:50:00,15.53,15.53,15.5,15.51,170442.0,15.0694,15.0694,15.0403,15.05,170442.0
2024-10-22 15:00:00,15.51,15.51,15.48,15.51,188105.0,15.05,15.05,15.0209,15.05,188105.0
2024-10-22 15:10:00,15.51,15.51,15.49,15.49,154616.0,15.05,15.05,15.0306,15.0306,154616.0
2024-10-22 15:20:00,15.5,15.5,15.48,15.48,165233.0,15.0403,15.0403,15.0209,15.0209,165233.0
2024-10-22 15:30:00,15.49,15.54,15.48,15.52,801271.0,15.0306,15.0791,15.0209,15.0597,801271.0
2024-10-22 15:40:00,15.52,15.54,15.51,15.53,312176.0,15.0597,15.0791,15.05,15.0694,312176.0
2024-10-22 15:50:00,15.53,15.55,15.5,15.52,1682522.0,15.0694,15.0888,15.0403,15.0597,1682522.0
2024-10-23 09:30:00,15.51,15.59,15.47,15.51,305422.0,15.05,15.1277,15.0112,15.05,305422.0
2024-10-23 09:40:00,15.51,15.58,15.48,15.55,197141.0,15.05,15.118,15.0209,15.0888,197141.0
2024-10-23 09:50:00,15.56,15.57,15.5,15.53,258821.0,15.0985,15.1083,15.0403,15.0694,258821.0
2024-10-23 10:00:00,15.53,15.62,15.52,15.61,130133.0,15.0694,15.1568,15.0597,15.1471,130133.0
2024-10-23 10:10:00,15.61,15.61,15.53,15.53,114448.0,15.1471,15.1471,15.0694,15.0694,114448.0
2024-10-23 10:20:00,15.54,15.56,15.5,15.54,116286.0,15.0791,15.0985,15.0403,15.0791,116286.0
2024-10-23 10:30:00,15.54,15.55,15.51,15.53,131006.0,15.0791,15.0888,15.05,15.0694,131006.0
2024-10-23 10:40:00,15.53,15.54,15.5,15.51,99580.0,15.0694,15.0791,15.0403,15.05,99580.0
2024-10-23 10:50:00,15.51,15.52,15.48,15.5,176184.0,15.05,15.0597,15.0209,15.0403,176184.0
2024-10-23 11:00:00,15.5,15.5,15.46,15.49,163129.0,15.0403,15.0403,15.0015,15.0306,163129.0
2024-10-23 11:10:00,15.5,15.5,15.46,15.49,167199.0,15.0403,15.0403,15.0015,15.0306,167199.0
2024-10-23 11:20:00,15.49,15.52,15.47,15.5,192305.0,15.0306,15.0597,15.0112,15.0403,192305.0
2024-10-23 11:30:00,15.49,15.51,15.48,15.51,124196.0,15.0306,15.05,15.0209,15.05,124196.0
2024-10-23 11:40:00,15.51,15.52,15.49,15.52,152898.0,15.05,15.0597,15.0306,15.0597,152898.0
2024-10-23 11:50:00,15.52,15.54,15.51,15.53,103014.0,15.0597,15.0791,15.05,15.0694,103014.0
2024-10-23 12:00:00,15.53,15.56,15.52,15.55,289685.0,15.0694,15.0985,15.0597,15.0888,289685.0
2024-10-23 12:10:00,15.56,15.57,15.53,15.56,194294.0,15.0985,15.1083,15.0694,15.0985,194294.0
2024-10-23 12:20:00,15.56,15.56,15.54,15.55,86446.0,15.0985,15.0985,15.0791,15.0888,86446.0
2024-10-23 12:30:00,15.56,15.57,15.54,15.55,161273.0,15.0985,15.1083,15.0791,15.0888,161273.0
2024-10-23 12:40:00,15.55,15.55,15.53,15.54,51250.0,15.0888,15.0888,15.0694,15.0791,51250.0
2024-10-23 12:50:00,15.54,15.56,15.52,15.53,112342.0,15.0791,15.0985,15.0597,15.0694,112342.0
2024-10-23 13:00:00,15.53,15.54,15.49,15.5,117097.0,15.0694,15.0791,15.0306,15.0403,117097.0
2024-10-23 13:10:00,15.51,15.51,15.49,15.49,72287.0,15.05,15.05,15.0306,15.0306,72287.0
2024-10-23 13:20:00,15.5,15.51,15.47,15.49,107165.0,15.0403,15.05,15.0112,15.0306,107165.0
2024-10-23 13:30:00,15.49,15.49,15.45,15.46,74905.0,15.0306,15.0306,14.9918,15.0015,74905.0
2024-10-23 13:40:00,15.46,15.47,15.45,15.46,81934.0,15.0015,15.0112,14.9918,15.0015,81934.0
2024-10-23 13:50:00,15.46,15.47,15.43,15.45,121441.0,15.0015,15.0112,14.9724,14.9918,121441.0
2024-10-23 14:00:00,15.45,15.45,15.4,15.41,93164.0,14.9918,14.9918,14.9433,14.953,93164.0
2024-10-23 14:10:00,15.41,15.41,15.39,15.39,83278.0,14.953,14.953,14.9336,14.9336,83278.0
2024-10-23 14:20:00,15.4,15.45,15.39,15.44,184444.0,14.9433,14.9918,14.9336,14.9821,184444.0
2024-10-23 14:30:00,15.45,15.51,15.44,15.49,80387.0,14.9918,15.05,14.9821,15.0306,80387.0
2024-10-23 14:40:00,15.49,15.51,15.49,15.5,81461.0,15.0306,15.05,15.0306,15.0403,81461.0
2024-10-23 14:50:00,15.5,15.51,15.49,15.51,121097.0,15.0403,15.05,15.0306,15.05,121097.0
2024-10-23 15:00:00,15.51,15.54,15.5,15.53,191604.0,15.05,15.0791,15.0403,15.0694,191604.0
2024-10-23 15:10:00,15.53,15.56,15.52,15.53,142503.0,15.0694,15.0985,15.0597,15.0694,142503.0
2024-10-23 15:20:00,15.53,15.54,15.52,15.54,95673.0,15.0694,15.0791,15.0597,15.0791,95673.0
2024-10-23 15:30:00,15.54,15.55,15.53,15.54,164079.0,15.0791,15.0888,15.0694,15.0791,164079.0
2024-10-23 15:40:00,15.54,15.54,15.52,15.52,185930.0,15.0791,15.0791,15.0597,15.0597,185930.0
2024-10-23 15:50:00,15.53,15.56,15.51,15.53,1059701.0,15.0694,15.0985,15.05,15.0694,1059701.0
2024-10-24 09:30:00,15.64,15.65,15.47,15.58,351170.0,15.1762,15.1859,15.0112,15.118,351170.0
2024-10-24 09:40:00,15.58,15.63,15.51,15.57,210334.0,15.118,15.1665,15.05,15.1083,210334.0
2024-10-24 09:50:00,15.56,15.58,15.53,15.54,273221.0,15.0985,15.118,15.0694,15.0791,273221.0
2024-10-24 10:00:00,15.54,15.56,15.47,15.51,283571.0,15.0791,15.0985,15.0112,15.05,283571.0
2024-10-24 10:10:00,15.51,15.51,15.44,15.5,226365.0,15.05,15.05,14.9821,15.0403,226365.0
2024-10-24 10:20:00,15.51,15.58,15.5,15.57,142561.0,15.05,15.118,15.0403,15.1083,142561.0
2024-10-24 10:30:00,15.57,15.62,15.55,15.62,111970.0,15.1083,15.1568,15.0888,15.1568,111970.0
2024-10-24 10:40:00,15.62,15.63,15.6,15.62,203115.0,15.1568,15.1665,15.1374,15.1568,203115.0
2024-10-24 10:50:00,15.62,15.63,15.6,15.63,65083.0,15.1568,15.1665,15.1374,15.1665,65083.0
2024-10-24 11:00:00,15.63,15.63,15.59,15.6,162527.0,15.1665,15.1665,15.1277,15.1374,162527.0
2024-10-24 11:10:00,15.6,15.62,15.59,15.62,101024.0,15.1374,15.1568,15.1277,15.1568,101024.0
2024-10-24 11:20:00,15.62,15.62,15.56,15.58,134883.0,15.1568,15.1568,15.0985,15.118,134883.0
2024-10-24 11:30:00,15.57,15.58,15.54,15.54,76018.0,15.1083,15.118,15.0791,15.0791,76018.0
2024-10-24 11:40:00,15.55,15.57,15.52,15.56,186394.0,15.0888,15.1083,15.0597,15.0985,186394.0
2024-10-24 11:50:00,15.57,15.57,15.53,15.54,97669.0,15.1083,15.1083,15.0694,15.0791,97669.0
2024-10-24 12:00:00,15.53,15.54,15.5,15.51,169214.0,15.0694,15.0791,15.0403,15.05,169214.0
2024-10-24 12:10:00,15.51,15.52,15.49,15.51,92328.0,15.05,15.0597,15.0306,15.05,92328.0
2024-10-24 12:20:00,15.51,15.53,15.49,15.53,177581.0,15.05,15.0694,15.0306,15.0694,177581.0
2024-10-24 12:30:00,15.53,15.56,15.52,15.54,150231.0,15.0694,15.0985,15.0597,15.0791,150231.0
2024-10-24 12:40:00,15.55,15.56,15.54,15.56,72780.0,15.0888,15.0985,15.0791,15.0985,72780.0
2024-10-24 12:50:00,15.56,15.57,15.54,15.56,81759.0,15.0985,15.1083,15.0791,15.0985,81759.0
2024-10-24 13:00:00,15.56,15.56,15.54,15.56,107793.0,15.0985,15.0985,15.0791,15.0985,107793.0
2024-10-24 13:10:00,15.56,15.57,15.54,15.56,118384.0,15.0985,15.1083,15.0791,15.0985,118384.0
2024-10-24 13:20:00,15.56,15.57,15.55,15.56,47187.0,15.0985,15.1083,15.0888,15.0985,47187.0
2024-10-24 13:30:00,15.55,15.57,15.55,15.55,87102.0,15.0888,15.1083,15.0888,15.0888,87102.0
2024-10-24 13:40:00,15.55,15.56,15.52,15.53,125399.0,15.0888,15.0985,15.0597,15.0694,125399.0
2024-10-24 13:50:00,15.53,15.53,15.5,15.51,72599.0,15.0694,15.0694,15.0403,15.05,72599.0
2024-10-24 14:00:00,15.51,15.52,15.5,15.52,74880.0,15.05,15.0597,15.0403,15.0597,74880.0
2024-10-24 14:10:00,15.52,15.55,15.51,15.54,59013.0,15.0597,15.0888,15.05,15.0791,59013.0
2024-10-24 14:20:00,15.54,15.55,15.53,15.54,105707.0,15.0791,15.0888,15.0694,15.0791,105707.0
2024-10-24 14:30:00,15.54,15.56,15.52,15.54,250122.0,15.0791,15.0985,15.0597,15.0791,250122.0
2024-10-24 14:40:00,15.54,15.57,15.53,15.55,221805.0,15.0791,15.1083,15.0694,15.0888,221805.0
2024-10-24 14:50:00,15.55,15.57,15.54,15.56,201031.0,15.0888,15.1083,15.0791,15.0985,201031.0
2024-10-24 15:00:00,15.55,15.57,15.55,15.56,139489.0,15.0888,15.1083,15.0888,15.0985,139489.0
2024-10-24 15:10:00,15.56,15.58,15.55,15.58,127359.0,15.0985,15.118,15.0888,15.118,127359.0
2024-10-24 15:20:00,15.58,15.59,15.55,15.55,408310.0,15.118,15.1277,15.0888,15.0888,408310.0
2024-10-24 15:30:00,15.56,15.56,15.52,15.53,324324.0,15.0985,15.0985,15.0597,15.0694,324324.0
2024-10-24 15:40:00,15.52,15.56,15.52,15.55,452132.0,15.0597,15.0985,15.0597,15.0888,452132.0
2024-10-24 15:50:00,15.56,15.58,15.54,15.54,1196926.0,15.0985,15.118,15.0791,15.0791,1196926.0
2024-10-25 09:30:00,15.68,15.73,15.53,15.54,319699.0,15.215,15.2635,15.0694,15.0791,319699.0
2024-10-25 09:40:00,15.54,15.6,15.52,15.59,206852.0,15.0791,15.1374,15.0597,15.1277,206852.0
2024-10-25 09:50:00,15.58,15.65,15.58,15.62,138240.0,15.118,15.1859,15.118,15.1568,138240.0
2024-10-25 10:00:00,15.62,15.64,15.56,15.62,231375.0,15.1568,15.1762,15.0985,15.1568,231375.0
2024-10-25 10:10:00,15.62,15.63,15.59,15.6,121609.0,15.1568,15.1665,15.1277,15.1374,121609.0
2024-10-25 10:20:00,15.6,15.62,15.58,15.61,109686.0,15.1374,15.1568,15.118,15.1471,109686.0
2024-10-25 10:30:00,15.61,15.64,15.59,15.6,153001.0,15.1471,15.1762,15.1277,15.1374,153001.0
2024-10-25 10:40:00,15.6,15.61,15.55,15.57,164987.0,15.1374,15.1471,15.0888,15.1083,164987.0
2024-10-25 10:50:00,15.57,15.58,15.54,15.54,79838.0,15.1083,15.118,15.0791,15.0791,79838.0
2024-10-25 11:00:00,15.54,15.56,15.52,15.54,135216.0,15.0791,15.0985,15.0597,15.0791,135216.0
2024-10-25 11:10:00,15.54,15.54,15.48,15.49,118771.0,15.0791,15.0791,15.0209,15.0306,118771.0
2024-10-25 11:20:00,15.49,15.5,15.47,15.48,114615.0,15.0306,15.0403,15.0112,15.0209,114615.0
2024-10-25 11:30:00,15.49,15.49,15.45,15.47,170351.0,15.0306,15.0306,14.9918,15.0112,170351.0
2024-10-25 11:40:00,15.48,15.48,15.44,15.46,141866.0,15.0209,15.0209,14.9821,15.0015,141866.0
2024-10-25 11:50:00,15.47,15.47,15.45,15.46,111704.0,15.0112,15.0112,14.9918,15.0015,111704.0
2024-10-25 12:00:00,15.46,15.46,15.42,15.45,100217.0,15.0015,15.0015,14.9627,14.9918,100217.0
2024-10-25 12:10:00,15.45,15.46,15.43,15.46,76232.0,14.9918,15.0015,14.9724,15.0015,76232.0
2024-10-25 12:20:00,15.46,15.46,15.42,15.45,172235.0,15.0015,15.0015,14.9627,14.9918,172235.0
2024-10-25 12:30:00,15.45,15.45,15.42,15.43,101217.0,14.9918,14.9918,14.9627,14.9724,101217.0
2024-10-25 12:40:00,15.43,15.48,15.42,15.46,164207.0,14.9724,15.0209,14.9627,15.0015,164207.0
2024-10-25 12:50:00,15.46,15.46,15.43,15.44,99419.0,15.0015,15.0015,14.9724,14.9821,99419.0
2024-10-25 13:00:00,15.44,15.47,15.42,15.46,126427.0,14.9821,15.0112,14.9627,15.0015,126427.0
2024-10-25 13:10:00,15.46,15.46,15.41,15.42,99098.0,15.0015,15.0015,14.953,14.9627,99098.0
2024-10-25 13:20:00,15.42,15.44,15.4,15.42,136355.0,14.9627,14.9821,14.9433,14.9627,136355.0
2024-10-25 13:30:00,15.42,15.42,15.38,15.4,153524.0,14.9627,14.9627,14.9239,14.9433,153524.0
2024-10-25 13:40:00,15.4,15.4,15.34,15.39,231289.0,14.9433,14.9433,14.8851,14.9336,231289.0
2024-10-25 13:50:00,15.39,15.41,15.37,15.38,170667.0,14.9336,14.953,14.9142,14.9239,170667.0
2024-10-25 14:00:00,15.38,15.38,15.34,15.37,171718.0,14.9239,14.9239,14.8851,14.9142,171718.0
2024-10-25 14:10:00,15.37,15.37,15.33,15.36,177522.0,14.9142,14.9142,14.8754,14.9045,177522.0
2024-10-25 14:20:00,15.36,15.39,15.35,15.37,145984.0,14.9045,14.9336,14.8948,14.9142,145984.0
2024-10-25 14:30:00,15.38,15.39,15.36,15.39,167668.0,14.9239,14.9336,14.9045,14.9336,167668.0
2024-10-25 14:40:00,15.38,15.39,15.37,15.39,203333.0,14.9239,14.9336,14.9142,14.9336,203333.0
2024-10-25 14:50:00,15.38,15.39,15.37,15.39,120093.0,14.9239,14.9336,14.9142,14.9336,120093.0
2024-10-25 15:00:00,15.39,15.4,15.37,15.39,95699.0,14.9336,14.9433,14.9142,14.9336,95699.0
2024-10-25 15:10:00,15.39,15.39,15.36,15.38,103681.0,14.9336,14.9336,14.9045,14.9239,103681.0
2024-10-25 15:20:00,15.39,15.4,15.37,15.39,125084.0,14.9336,14.9433,14.9142,14.9336,125084.0
2024-10-25 15:30:00,15.39,15.4,15.36,15.37,227823.0,14.9336,14.9433,14.9045,14.9142,227823.0
2024-10-25 15:40:00,15.38,15.38,15.36,15.37,175438.0,14.9239,14.9239,14.9045,14.9142,175438.0
2024-10-25 15:50:00,15.36,15.39,15.35,15.38,752353.0,14.9045,14.9336,14.8948,14.9239,752353.0
2024-10-28 09:30:00,15.54,15.57,15.46,15.51,404874.0,15.0791,15.1083,15.0015,15.05,404874.0
2024-10-28 09:40:00,15.51,15.6,15.5,15.59,366390.0,15.05,15.1374,15.0403,15.1277,366390.0
2024-10-28 09:50:00,15.58,15.6,15.53,15.54,117093.0,15.118,15.1374,15.0694,15.0791,117093.0
2024-10-28 10:00:00,15.54,15.57,15.51,15.55,157243.0,15.0791,15.1083,15.05,15.0888,157243.0
2024-10-28 10:10:00,15.55,15.56,15.53,15.55,150183.0,15.0888,15.0985,15.0694,15.0888,150183.0
2024-10-28 10:20:00,15.54,15.58,15.54,15.58,176306.0,15.0791,15.118,15.0791,15.118,176306.0
2024-10-28 10:30:00,15.58,15.6,15.56,15.57,204025.0,15.118,15.1374,15.0985,15.1083,204025.0
2024-10-28 10:40:00,15.57,15.62,15.56,15.62,251146.0,15.1083,15.1568,15.0985,15.1568,251146.0
2024-10-28 10:50:00,15.62,15.65,15.61,15.65,105572.0,15.1568,15.1859,15.1471,15.1859,105572.0
2024-10-28 11:00:00,15.64,15.65,15.63,15.64,146369.0,15.1762,15.1859,15.1665,15.1762,146369.0
2024-10-28 11:10:00,15.64,15.67,15.63,15.65,171232.0,15.1762,15.2053,15.1665,15.1859,171232.0
2024-10-28 11:20:00,15.65,15.67,15.64,15.66,161537.0,15.1859,15.2053,15.1762,15.1956,161537.0
2024-10-28 11:30:00,15.67,15.68,15.63,15.65,173765.0,15.2053,15.215,15.1665,15.1859,173765.0
2024-10-28 11:40:00,15.64,15.65,15.62,15.65,219657.0,15.1762,15.1859,15.1568,15.1859,219657.0
2024-10-28 11:50:00,15.65,15.66,15.61,15.61,143831.0,15.1859,15.1956,15.1471,15.1471,143831.0
2024-10-28 12:00:00,15.61,15.65,15.6,15.65,273325.0,15.1471,15.1859,15.1374,15.1859,273325.0
2024-10-28 12:10:00,15.65,15.67,15.64,15.67,116277.0,15.1859,15.2053,15.1762,15.2053,116277.0
2024-10-28 12:20:00,15.67,15.69,15.66,15.69,88899.0,15.2053,15.2247,15.1956,15.2247,88899.0
2024-10-28 12:30:00,15.69,15.69,15.66,15.69,144371.0,15.2247,15.2247,15.1956,15.2247,144371.0
2024-10-28 12:40:00,15.69,15.69,15.65,15.66,141580.0,15.2247,15.2247,15.1859,15.1956,141580.0
2024-10-28 12:50:00,15.67,15.67,15.66,15.67,31048.0,15.2053,15.2053,15.1956,15.2053,31048.0
2024-10-28 13:00:00,15.67,15.68,15.65,15.68,82016.0,15.2053,15.215,15.1859,15.215,82016.0
2024-10-28 13:10:00,15.67,15.69,15.66,15.69,79744.0,15.2053,15.2247,15.1956,15.2247,79744.0
2024-10-28 13:20:00,15.68,15.7,15.68,15.7,65187.0,15.215,15.2344,15.215,15.2344,65187.0
2024-10-28 13:30:00,15.7,15.72,15.69,15.72,53054.0,15.2344,15.2538,15.2247,15.2538,53054.0
2024-10-28 13:40:00,15.72,15.74,15.71,15.72,82530.0,15.2538,15.2732,15.2441,15.2538,82530.0
2024-10-28 13:50:00,15.72,15.72,15.7,15.72,93559.0,15.2538,15.2538,15.2344,15.2538,93559.0
2024-10-28 14:00:00,15.72,15.72,15.69,15.71,103934.0,15.2538,15.2538,15.2247,15.2441,103934.0
2024-10-28 14:10:00,15.71,15.74,15.7,15.73,115330.0,15.2441,15.2732,15.2344,15.2635,115330.0
2024-10-28 14:20:00,15.72,15.74,15.71,15.73,97698.0,15.2538,15.2732,15.2441,15.2635,97698.0
2024-10-28 14:30:00,15.72,15.73,15.71,15.72,129609.0,15.2538,15.2635,15.2441,15.2538,129609.0
2024-10-28 14:40:00,15.73,15.75,15.72,15.75,112492.0,15.2635,15.2829,15.2538,15.2829,112492.0
2024-10-28 14:50:00,15.75,15.76,15.74,15.75,167743.0,15.2829,15.2926,15.2732,15.2829,167743.0
2024-10-28 15:00:00,15.74,15.77,15.74,15.75,163413.0,15.2732,15.3023,15.2732,15.2829,163413.0
2024-10-28 15:10:00,15.75,15.76,15.73,15.75,152580.0,15.2829,15.2926,15.2635,15.2829,152580.0
2024-10-28 15:20:00,15.75,15.77,15.74,15.76,187737.0,15.2829,15.3023,15.2732,15.2926,187737.0
2024-10-28 15:30:00,15.76,15.78,15.75,15.75,215007.0,15.2926,15.312,15.2829,15.2829,215007.0
2024-10-28 15:40:00,15.76,15.8,15.75,15.79,267199.0,15.2926,15.3314,15.2829,15.3217,267199.0
2024-10-28 15:50:00,15.8,15.81,15.76,15.77,938234.0,15.3314,15.3411,15.2926,15.3023,938234.0
2024-10-29 09:30:00,15.73,15.77,15.63,15.68,257910.0,15.2635,15.3023,15.1665,15.215,257910.0
2024-10-29 09:40:00,15.69,15.73,15.65,15.69,127014.0,15.2247,15.2635,15.1859,15.2247,127014.0
2024-10-29 09:50:00,15.69,15.72,15.67,15.68,89661.0,15.2247,15.2538,15.2053,15.215,89661.0
2024-10-29 10:00:00,15.67,15.7,15.65,15.67,316140.0,15.2053,15.2344,15.1859,15.2053,316140.0
2024-10-29 10:10:00,15.67,15.71,15.65,15.7,136171.0,15.2053,15.2441,15.1859,15.2344,136171.0
2024-10-29 10:20:00,15.69,15.7,15.64,15.65,205097.0,15.2247,15.2344,15.1762,15.1859,205097.0
2024-10-29 10:30:00,15.65,15.67,15.62,15.67,144791.0,15.1859,15.2053,15.1568,15.2053,144791.0
2024-10-29 10:40:00,15.66,15.68,15.63,15.64,89709.0,15.1956,15.215,15.1665,15.1762,89709.0
2024-10-29 10:50:00,15.64,15.64,15.62,15.63,116064.0,15.1762,15.1762,15.1568,15.1665,116064.0
2024-10-29 11:00:00,15.63,15.65,15.59,15.6,131217.0,15.1665,15.1859,15.1277,15.1374,131217.0
2024-10-29 11:10:00,15.6,15.66,15.58,15.63,143233.0,15.1374,15.1956,15.118,15.1665,143233.0
2024-10-29 11:20:00,15.63,15.65,15.62,15.63,130735.0,15.1665,15.1859,15.1568,15.1665,130735.0
2024-10-29 11:30:00,15.64,15.68,15.62,15.68,118422.0,15.1762,15.215,15.1568,15.215,118422.0
2024-10-29 11:40:00,15.68,15.68,15.66,15.66,91998.0,15.215,15.215,15.1956,15.1956,91998.0
2024-10-29 11:50:00,15.66,15.67,15.64,15.65,116296.0,15.1956,15.2053,15.1762,15.1859,116296.0
2024-10-29 12:00:00,15.65,15.66,15.63,15.65,115869.0,15.1859,15.1956,15.1665,15.1859,115869.0
2024-10-29 12:10:00,15.65,15.65,15.62,15.64,89380.0,15.1859,15.1859,15.1568,15.1762,89380.0
2024-10-29 12:20:00,15.65,15.67,15.64,15.67,158632.0,15.1859,15.2053,15.1762,15.2053,158632.0
2024-10-29 12:30:00,15.67,15.67,15.64,15.66,114820.0,15.2053,15.2053,15.1762,15.1956,114820.0
2024-10-29 12:40:00,15.66,15.67,15.64,15.67,461639.0,15.1956,15.2053,15.1762,15.2053,461639.0
2024-10-29 12:50:00,15.67,15.68,15.65,15.67,167093.0,15.2053,15.215,15.1859,15.2053,167093.0
2024-10-29 13:00:00,15.66,15.69,15.64,15.65,154345.0,15.1956,15.2247,15.1762,15.1859,154345.0
2024-10-29 13:10:00,15.64,15.65,15.63,15.65,117462.0,15.1762,15.1859,15.1665,15.1859,117462.0
2024-10-29 13:20:00,15.65,15.65,15.62,15.63,98766.0,15.1859,15.1859,15.1568,15.1665,98766.0
2024-10-29 13:30:00,15.63,15.63,15.59,15.62,198723.0,15.1665,15.1665,15.1277,15.1568,198723.0
2024-10-29 13:40:00,15.62,15.64,15.62,15.64,108899.0,15.1568,15.1762,15.1568,15.1762,108899.0
2024-10-29 13:50:00,15.64,15.65,15.62,15.64,93642.0,15.1762,15.1859,15.1568,15.1762,93642.0
2024-10-29 14:00:00,15.65,15.65,15.63,15.64,54234.0,15.1859,15.1859,15.1665,15.1762,54234.0
2024-10-29 14:10:00,15.64,15.64,15.62,15.63,341750.0,15.1762,15.1762,15.1568,15.1665,341750.0
2024-10-29 14:20:00,15.63,15.64,15.62,15.62,84257.0,15.1665,15.1762,15.1568,15.1568,84257.0
2024-10-29 14:30:00,15.62,15.63,15.61,15.62,88520.0,15.1568,15.1665,15.1471,15.1568,88520.0
2024-10-29 14:40:00,15.63,15.64,15.62,15.64,90045.0,15.1665,15.1762,15.1568,15.1762,90045.0
2024-10-29 14:50:00,15.64,15.64,15.63,15.64,73931.0,15.1762,15.1762,15.1665,15.1762,73931.0
2024-10-29 15:00:00,15.63,15.64,15.62,15.64,160491.0,15.1665,15.1762,15.1568,15.1762,160491.0
2024-10-29 15:10:00,15.64,15.65,15.62,15.63,104268.0,15.1762,15.1859,15.1568,15.1665,104268.0
2024-10-29 15:20:00,15.63,15.63,15.61,15.63,102338.0,15.1665,15.1665,15.1471,15.1665,102338.0
2024-10-29 15:30:00,15.63,15.63,15.6,15.63,194935.0,15.1665,15.1665,15.1374,15.1665,194935.0
2024-10-29 15:40:00,15.63,15.63,15.61,15.61,147841.0,15.1665,15.1665,15.1471,15.1471,147841.0
2024-10-29 15:50:00,15.61,15.65,15.6,15.64,1396484.0,15.1471,15.1859,15.1374,15.1762,1396484.0
2024-10-30 09:30:00,15.55,15.8,15.55,15.8,338926.0,15.0888,15.3314,15.0888,15.3314,338926.0
2024-10-30 09:40:00,15.79,15.86,15.77,15.85,306179.0,15.3217,15.3897,15.3023,15.3799,306179.0
2024-10-30 09:50:00,15.85,15.91,15.82,15.9,156366.0,15.3799,15.4382,15.3508,15.4285,156366.0
2024-10-30 10:00:00,15.89,15.94,15.89,15.93,114064.0,15.4188,15.4673,15.4188,15.4576,114064.0
2024-10-30 10:10:00,15.93,15.99,15.91,15.98,222009.0,15.4576,15.5158,15.4382,15.5061,222009.0
2024-10-30 10:20:00,15.97,15.98,15.91,15.92,165828.0,15.4964,15.5061,15.4382,15.4479,165828.0
2024-10-30 10:30:00,15.92,15.93,15.85,15.86,135391.0,15.4479,15.4576,15.3799,15.3897,135391.0
2024-10-30 10:40:00,15.85,15.87,15.82,15.84,220969.0,15.3799,15.3994,15.3508,15.3702,220969.0
2024-10-30 10:50:00,15.84,15.86,15.81,15.83,84356.0,15.3702,15.3897,15.3411,15.3605,84356.0
2024-10-30 11:00:00,15.83,15.84,15.81,15.84,154456.0,15.3605,15.3702,15.3411,15.3702,154456.0
2024-10-30 11:10:00,15.84,15.85,15.81,15.84,141460.0,15.3702,15.3799,15.3411,15.3702,141460.0
2024-10-30 11:20:00,15.83,15.84,15.81,15.83,82250.0,15.3605,15.3702,15.3411,15.3605,82250.0
2024-10-30 11:30:00,15.83,15.85,15.82,15.85,86831.0,15.3605,15.3799,15.3508,15.3799,86831.0
2024-10-30 11:40:00,15.85,15.86,15.83,15.84,121174.0,15.3799,15.3897,15.3605,15.3702,121174.0
2024-10-30 11:50:00,15.85,15.87,15.82,15.82,99496.0,15.3799,15.3994,15.3508,15.3508,99496.0
2024-10-30 12:00:00,15.83,15.84,15.81,15.83,87917.0,15.3605,15.3702,15.3411,15.3605,87917.0
2024-10-30 12:10:00,15.83,15.84,15.81,15.82,140717.0,15.3605,15.3702,15.3411,15.3508,140717.0
2024-10-30 12:20:00,15.82,15.82,15.79,15.79,91396.0,15.3508,15.3508,15.3217,15.3217,91396.0
2024-10-30 12:30:00,15.79,15.81,15.78,15.8,92085.0,15.3217,15.3411,15.312,15.3314,92085.0
2024-10-30 12:40:00,15.8,15.8,15.78,15.79,40513.0,15.3314,15.3314,15.312,15.3217,40513.0
2024-10-30 12:50:00,15.78,15.8,15.78,15.78,67088.0,15.312,15.3314,15.312,15.312,67088.0
2024-10-30 13:00:00,15.78,15.8,15.77,15.79,114001.0,15.312,15.3314,15.3023,15.3217,114001.0
2024-10-30 13:10:00,15.79,15.81,15.78,15.79,72495.0,15.3217,15.3411,15.312,15.3217,72495.0
2024-10-30 13:20:00,15.8,15.81,15.78,15.79,118487.0,15.3314,15.3411,15.312,15.3217,118487.0
2024-10-30 13:30:00,15.78,15.78,15.75,15.77,157650.0,15.312,15.312,15.2829,15.3023,157650.0
2024-10-30 13:40:00,15.77,15.78,15.74,15.75,84990.0,15.3023,15.312,15.2732,15.2829,84990.0
2024-10-30 13:50:00,15.75,15.79,15.73,15.77,522246.0,15.2829,15.3217,15.2635,15.3023,522246.0
2024-10-30 14:00:00,15.78,15.82,15.77,15.81,81546.0,15.312,15.3508,15.3023,15.3411,81546.0
2024-10-30 14:10:00,15.8,15.82,15.8,15.82,24722.0,15.3314,15.3508,15.3314,15.3508,24722.0
2024-10-30 14:20:00,15.82,15.83,15.8,15.81,107803.0,15.3508,15.3605,15.3314,15.3411,107803.0
2024-10-30 14:30:00,15.8,15.81,15.78,15.79,104555.0,15.3314,15.3411,15.312,15.3217,104555.0
2024-10-30 14:40:00,15.79,15.8,15.77,15.79,107519.0,15.3217,15.3314,15.3023,15.3217,107519.0
2024-10-30 14:50:00,15.79,15.8,15.78,15.8,60910.0,15.3217,15.3314,15.312,15.3314,60910.0
2024-10-30 15:00:00,15.79,15.8,15.77,15.78,167371.0,15.3217,15.3314,15.3023,15.312,167371.0
2024-10-30 15:10:00,15.78,15.79,15.77,15.79,91586.0,15.312,15.3217,15.3023,15.3217,91586.0
2024-10-30 15:20:00,15.79,15.81,15.78,15.79,137485.0,15.3217,15.3411,15.312,15.3217,137485.0
2024-10-30 15:30:00,15.79,15.8,15.77,15.79,212085.0,15.3217,15.3314,15.3023,15.3217,212085.0
2024-10-30 15:40:00,15.79,15.8,15.77,15.78,223520.0,15.3217,15.3314,15.3023,15.312,223520.0
2024-10-30 15:50:00,15.78,15.8,15.74,15.76,1045833.0,15.312,15.3314,15.2732,15.2926,1045833.0
2024-10-31 09:30:00,15.75,15.8,15.68,15.77,402935.0,15.2829,15.3314,15.215,15.3023,402935.0
2024-10-31 09:40:00,15.77,15.79,15.72,15.73,164548.0,15.3023,15.3217,15.2538,15.2635,164548.0
2024-10-31 09:50:00,15.73,15.82,15.71,15.82,145852.0,15.2635,15.3508,15.2441,15.3508,145852.0
2024-10-31 10:00:00,15.81,15.84,15.72,15.77,243892.0,15.3411,15.3702,15.2538,15.3023,243892.0
2024-10-31 10:10:00,15.77,15.79,15.72,15.76,308820.0,15.3023,15.3217,15.2538,15.2926,308820.0
2024-10-31 10:20:00,15.76,15.8,15.73,15.75,183449.0,15.2926,15.3314,15.2635,15.2829,183449.0
2024-10-31 10:30:00,15.74,15.77,15.72,15.73,130644.0,15.2732,15.3023,15.2538,15.2635,130644.0
2024-10-31 10:40:00,15.72,15.73,15.68,15.7,161050.0,15.2538,15.2635,15.215,15.2344,161050.0
2024-10-31 10:50:00,15.69,15.71,15.63,15.65,167074.0,15.2247,15.2441,15.1665,15.1859,167074.0
2024-10-31 11:00:00,15.64,15.65,15.59,15.6,551967.0,15.1762,15.1859,15.1277,15.1374,551967.0
2024-10-31 11:10:00,15.6,15.62,15.59,15.61,280055.0,15.1374,15.1568,15.1277,15.1471,280055.0
2024-10-31 11:20:00,15.61,15.65,15.6,15.61,231787.0,15.1471,15.1859,15.1374,15.1471,231787.0
2024-10-31 11:30:00,15.61,15.65,15.6,15.64,117394.0,15.1471,15.1859,15.1374,15.1762,117394.0
2024-10-31 11:40:00,15.64,15.7,15.62,15.67,274569.0,15.1762,15.2344,15.1568,15.2053,274569.0
2024-10-31 11:50:00,15.67,15.67,15.63,15.65,177106.0,15.2053,15.2053,15.1665,15.1859,177106.0
2024-10-31 12:00:00,15.65,15.66,15.63,15.65,227610.0,15.1859,15.1956,15.1665,15.1859,227610.0
2024-10-31 12:10:00,15.65,15.68,15.64,15.68,123204.0,15.1859,15.215,15.1762,15.215,123204.0
2024-10-31 12:20:00,15.68,15.71,15.67,15.71,178454.0,15.215,15.2441,15.2053,15.2441,178454.0
2024-10-31 12:30:00,15.7,15.71,15.67,15.68,137414.0,15.2344,15.2441,15.2053,15.215,137414.0
2024-10-31 12:40:00,15.68,15.7,15.67,15.68,93513.0,15.215,15.2344,15.2053,15.215,93513.0
2024-10-31 12:50:00,15.68,15.69,15.66,15.69,116942.0,15.215,15.2247,15.1956,15.2247,116942.0
2024-10-31 13:00:00,15.69,15.71,15.68,15.71,176253.0,15.2247,15.2441,15.215,15.2441,176253.0
2024-10-31 13:10:00,15.71,15.72,15.69,15.71,101358.0,15.2441,15.2538,15.2247,15.2441,101358.0
2024-10-31 13:20:00,15.71,15.73,15.7,15.72,166358.0,15.2441,15.2635,15.2344,15.2538,166358.0
2024-10-31 13:30:00,15.72,15.72,15.64,15.66,235079.0,15.2538,15.2538,15.1762,15.1956,235079.0
2024-10-31 13:40:00,15.66,15.66,15.64,15.66,137690.0,15.1956,15.1956,15.1762,15.1956,137690.0
2024-10-31 13:50:00,15.65,15.67,15.63,15.67,158922.0,15.1859,15.2053,15.1665,15.2053,158922.0
2024-10-31 14:00:00,15.67,15.67,15.65,15.66,86058.0,15.2053,15.2053,15.1859,15.1956,86058.0
2024-10-31 14:10:00,15.66,15.68,15.66,15.68,102430.0,15.1956,15.215,15.1956,15.215,102430.0
2024-10-31 14:20:00,15.68,15.7,15.67,15.69,96918.0,15.215,15.2344,15.2053,15.2247,96918.0
2024-10-31 14:30:00,15.69,15.7,15.63,15.66,229592.0,15.2247,15.2344,15.1665,15.1956,229592.0
2024-10-31 14:40:00,15.66,15.68,15.65,15.67,121897.0,15.1956,15.215,15.1859,15.2053,121897.0
2024-10-31 14:50:00,15.68,15.7,15.66,15.69,111373.0,15.215,15.2344,15.1956,15.2247,111373.0
2024-10-31 15:00:00,15.69,15.7,15.66,15.67,174571.0,15.2247,15.2344,15.1956,15.2053,174571.0
2024-10-31 15:10:00,15.67,15.67,15.65,15.67,129564.0,15.2053,15.2053,15.1859,15.2053,129564.0
2024-10-31 15:20:00,15.67,15.68,15.65,15.67,265628.0,15.2053,15.215,15.1859,15.2053,265628.0
2024-10-31 15:30:00,15.67,15.68,15.64,15.66,184190.0,15.2053,15.215,15.1762,15.1956,184190.0
2024-10-31 15:40:00,15.66,15.68,15.65,15.68,200603.0,15.1956,15.215,15.1859,15.215,200603.0
2024-10-31 15:50:00,15.67,15.68,15.58,15.59,1516841.0,15.2053,15.215,15.118,15.1277,1516841.0
2024-11-01 09:30:00,15.63,15.69,15.58,15.68,259601.0,15.1665,15.2247,15.118,15.215,259601.0
2024-11-01 09:40:00,15.67,15.76,15.65,15.76,147264.0,15.2053,15.2926,15.1859,15.2926,147264.0
2024-11-01 09:50:00,15.76,15.81,15.71,15.74,189694.0,15.2926,15.3411,15.2441,15.2732,189694.0
2024-11-01 10:00:00,15.74,15.75,15.67,15.74,236418.0,15.2732,15.2829,15.2053,15.2732,236418.0
2024-11-01 10:10:00,15.74,15.76,15.72,15.74,219629.0,15.2732,15.2926,15.2538,15.2732,219629.0
2024-11-01 10:20:00,15.75,15.78,15.73,15.77,267376.0,15.2829,15.312,15.2635,15.3023,267376.0
2024-11-01 10:30:00,15.78,15.78,15.67,15.68,200017.0,15.312,15.312,15.2053,15.215,200017.0
2024-11-01 10:40:00,15.68,15.69,15.65,15.69,430940.0,15.215,15.2247,15.1859,15.2247,430940.0
2024-11-01 10:50:00,15.69,15.69,15.6,15.65,228304.0,15.2247,15.2247,15.1374,15.1859,228304.0
2024-11-01 11:00:00,15.64,15.66,15.63,15.64,108079.0,15.1762,15.1956,15.1665,15.1762,108079.0
2024-11-01 11:10:00,15.64,15.69,15.63,15.69,108313.0,15.1762,15.2247,15.1665,15.2247,108313.0
2024-11-01 11:20:00,15.69,15.71,15.67,15.71,65002.0,15.2247,15.2441,15.2053,15.2441,65002.0
2024-11-01 11:30:00,15.71,15.71,15.68,15.7,114004.0,15.2441,15.2441,15.215,15.2344,114004.0
2024-11-01 11:40:00,15.69,15.69,15.66,15.67,104911.0,15.2247,15.2247,15.1956,15.2053,104911.0
2024-11-01 11:50:00,15.67,15.67,15.62,15.63,199991.0,15.2053,15.2053,15.1568,15.1665,199991.0
2024-11-01 12:00:00,15.63,15.66,15.62,15.66,201480.0,15.1665,15.1956,15.1568,15.1956,201480.0
2024-11-01 12:10:00,15.66,15.66,15.61,15.62,186721.0,15.1956,15.1956,15.1471,15.1568,186721.0
2024-11-01 12:20:00,15.62,15.62,15.59,15.62,150431.0,15.1568,15.1568,15.1277,15.1568,150431.0
2024-11-01 12:30:00,15.62,15.63,15.6,15.62,131599.0,15.1568,15.1665,15.1374,15.1568,131599.0
2024-11-01 12:40:00,15.62,15.62,15.57,15.58,223264.0,15.1568,15.1568,15.1083,15.118,223264.0
2024-11-01 12:50:00,15.58,15.58,15.56,15.57,75450.0,15.118,15.118,15.0985,15.1083,75450.0
2024-11-01 13:00:00,15.57,15.58,15.55,15.56,135392.0,15.1083,15.118,15.0888,15.0985,135392.0
2024-11-01 13:10:00,15.56,15.58,15.55,15.57,163826.0,15.0985,15.118,15.0888,15.1083,163826.0
2024-11-01 13:20:00,15.58,15.59,15.56,15.58,108622.0,15.118,15.1277,15.0985,15.118,108622.0
2024-11-01 13:30:00,15.58,15.58,15.51,15.52,142705.0,15.118,15.118,15.05,15.0597,142705.0
2024-11-01 13:40:00,15.52,15.52,15.49,15.5,105313.0,15.0597,15.0597,15.0306,15.0403,105313.0
2024-11-01 13:50:00,15.5,15.54,15.49,15.54,108989.0,15.0403,15.0791,15.0306,15.0791,108989.0
2024-11-01 14:00:00,15.54,15.55,15.51,15.52,137608.0,15.0791,15.0888,15.05,15.0597,137608.0
2024-11-01 14:10:00,15.52,15.52,15.49,15.51,142111.0,15.0597,15.0597,15.0306,15.05,142111.0
2024-11-01 14:20:00,15.51,15.53,15.49,15.53,113382.0,15.05,15.0694,15.0306,15.0694,113382.0
2024-11-01 14:30:00,15.53,15.54,15.52,15.53,120421.0,15.0694,15.0791,15.0597,15.0694,120421.0
2024-11-01 14:40:00,15.53,15.55,15.52,15.53,136691.0,15.0694,15.0888,15.0597,15.0694,136691.0
2024-11-01 14:50:00,15.54,15.54,15.52,15.53,137384.0,15.0791,15.0791,15.0597,15.0694,137384.0
2024-11-01 15:00:00,15.53,15.55,15.52,15.54,182136.0,15.0694,15.0888,15.0597,15.0791,182136.0
2024-11-01 15:10:00,15.54,15.56,15.53,15.54,151367.0,15.0791,15.0985,15.0694,15.0791,151367.0
2024-11-01 15:20:00,15.54,15.54,15.5,15.51,203182.0,15.0791,15.0791,15.0403,15.05,203182.0
2024-11-01 15:30:00,15.51,15.51,15.48,15.5,253346.0,15.05,15.05,15.0209,15.0403,253346.0
2024-11-01 15:40:00,15.5,15.51,15.49,15.49,266849.0,15.0403,15.05,15.0306,15.0306,266849.0
2024-11-01 15:50:00,15.49,15.5,15.46,15.49,1193698.0,15.0306,15.0403,15.0015,15.0306,1193698.0
2024-11-04 09:30:00,15.45,15.48,15.25,15.36,488134.0,14.9918,15.0209,14.7977,14.9045,488134.0
2024-11-04 09:40:00,15.36,15.45,15.33,15.35,328132.0,14.9045,14.9918,14.8754,14.8948,328132.0
2024-11-04 09:50:00,15.35,15.35,15.26,15.28,192043.0,14.8948,14.8948,14.8074,14.8269,192043.0
2024-11-04 10:00:00,15.28,15.39,15.26,15.39,208560.0,14.8269,14.9336,14.8074,14.9336,208560.0
2024-11-04 10:10:00,15.39,15.42,15.36,15.39,176269.0,14.9336,14.9627,14.9045,14.9336,176269.0
2024-11-04 10:20:00,15.39,15.42,15.37,15.41,214110.0,14.9336,14.9627,14.9142,14.953,214110.0
2024-11-04 10:30:00,15.41,15.45,15.4,15.44,250222.0,14.953,14.9918,14.9433,14.9821,250222.0
2024-11-04 10:40:00,15.44,15.44,15.39,15.41,207316.0,14.9821,14.9821,14.9336,14.953,207316.0
2024-11-04 10:50:00,15.41,15.45,15.39,15.42,152474.0,14.953,14.9918,14.9336,14.9627,152474.0
2024-11-04 11:00:00,15.42,15.42,15.38,15.41,154401.0,14.9627,14.9627,14.9239,14.953,154401.0
2024-11-04 11:10:00,15.41,15.43,15.4,15.41,167620.0,14.953,14.9724,14.9433,14.953,167620.0
2024-11-04 11:20:00,15.41,15.43,15.39,15.4,255436.0,14.953,14.9724,14.9336,14.9433,255436.0
2024-11-04 11:30:00,15.4,15.4,15.36,15.37,110147.0,14.9433,14.9433,14.9045,14.9142,110147.0
2024-11-04 11:40:00,15.36,15.38,15.3,15.32,190168.0,14.9045,14.9239,14.8463,14.8657,190168.0
2024-11-04 11:50:00,15.32,15.34,15.29,15.31,260892.0,14.8657,14.8851,14.8366,14.856,260892.0
2024-11-04 12:00:00,15.31,15.33,15.29,15.31,170084.0,14.856,14.8754,14.8366,14.856,170084.0
2024-11-04 12:10:00,15.31,15.37,15.3,15.37,233025.0,14.856,14.9142,14.8463,14.9142,233025.0
2024-11-04 12:20:00,15.36,15.41,15.36,15.41,179265.0,14.9045,14.953,14.9045,14.953,179265.0
2024-11-04 12:30:00,15.41,15.42,15.4,15.41,106733.0,14.953,14.9627,14.9433,14.953,106733.0
2024-11-04 12:40:00,15.42,15.43,15.4,15.43,126008.0,14.9627,14.9724,14.9433,14.9724,126008.0
2024-11-04 12:50:00,15.43,15.43,15.4,15.41,97659.0,14.9724,14.9724,14.9433,14.953,97659.0
2024-11-04 13:00:00,15.41,15.41,15.36,15.39,177529.0,14.953,14.953,14.9045,14.9336,177529.0
2024-11-04 13:10:00,15.38,15.41,15.38,15.41,189610.0,14.9239,14.953,14.9239,14.953,189610.0
2024-11-04 13:20:00,15.4,15.42,15.39,15.41,157334.0,14.9433,14.9627,14.9336,14.953,157334.0
2024-11-04 13:30:00,15.41,15.44,15.4,15.43,85063.0,14.953,14.9821,14.9433,14.9724,85063.0
2024-11-04 13:40:00,15.43,15.44,15.42,15.43,51539.0,14.9724,14.9821,14.9627,14.9724,51539.0
2024-11-04 13:50:00,15.43,15.44,15.42,15.44,81984.0,14.9724,14.9821,14.9627,14.9821,81984.0
2024-11-04 14:00:00,15.44,15.45,15.42,15.44,120617.0,14.9821,14.9918,14.9627,14.9821,120617.0
2024-11-04 14:10:00,15.44,15.45,15.43,15.44,67017.0,14.9821,14.9918,14.9724,14.9821,67017.0
2024-11-04 14:20:00,15.44,15.44,15.41,15.41,84164.0,14.9821,14.9821,14.953,14.953,84164.0
2024-11-04 14:30:00,15.41,15.42,15.39,15.4,84589.0,14.953,14.9627,14.9336,14.9433,84589.0
2024-11-04 14:40:00,15.41,15.41,15.37,15.39,158644.0,14.953,14.953,14.9142,14.9336,158644.0
2024-11-04 14:50:00,15.39,15.4,15.37,15.39,154852.0,14.9336,14.9433,14.9142,14.9336,154852.0
2024-11-04 15:00:00,15.39,15.44,15.38,15.44,711651.0,14.9336,14.9821,14.9239,14.9821,711651.0
2024-11-04 15:10:00,15.44,15.44,15.41,15.42,303523.0,14.9821,14.9821,14.953,14.9627,303523.0
2024-11-04 15:20:00,15.42,15.45,15.41,15.43,305235.0,14.9627,14.9918,14.953,14.9724,305235.0
2024-11-04 15:30:00,15.43,15.44,15.41,15.42,488526.0,14.9724,14.9821,14.953,14.9627,488526.0
2024-11-04 15:40:00,15.42,15.47,15.41,15.43,390911.0,14.9627,15.0112,14.953,14.9724,390911.0
2024-11-04 15:50:00,15.43,15.43,15.38,15.41,1430004.0,14.9724,14.9724,14.9239,14.953,1430004.0
2024-11-05 09:30:00,15.45,15.49,15.37,15.44,311181.0,14.9918,15.0306,14.9142,14.9821,311181.0
2024-11-05 09:40:00,15.44,15.55,15.43,15.54,157011.0,14.9821,15.0888,14.9724,15.0791,157011.0
2024-11-05 09:50:00,15.54,15.59,15.51,15.58,164336.0,15.0791,15.1277,15.05,15.118,164336.0
2024-11-05 10:00:00,15.59,15.67,15.57,15.6,250684.0,15.1277,15.2053,15.1083,15.1374,250684.0
2024-11-05 10:10:00,15.6,15.62,15.57,15.62,346529.0,15.1374,15.1568,15.1083,15.1568,346529.0
2024-11-05 10:20:00,15.62,15.62,15.59,15.61,175567.0,15.1568,15.1568,15.1277,15.1471,175567.0
2024-11-05 10:30:00,15.61,15.65,15.59,15.62,289186.0,15.1471,15.1859,15.1277,15.1568,289186.0
2024-11-05 10:40:00,15.63,15.66,15.6,15.63,127354.0,15.1665,15.1956,15.1374,15.1665,127354.0
2024-11-05 10:50:00,15.63,15.64,15.58,15.59,115447.0,15.1665,15.1762,15.118,15.1277,115447.0
2024-11-05 11:00:00,15.59,15.59,15.51,15.54,239336.0,15.1277,15.1277,15.05,15.0791,239336.0
2024-11-05 11:10:00,15.54,15.56,15.51,15.52,183808.0,15.0791,15.0985,15.05,15.0597,183808.0
2024-11-05 11:20:00,15.52,15.53,15.5,15.53,123070.0,15.0597,15.0694,15.0403,15.0694,123070.0
2024-11-05 11:30:00,15.53,15.57,15.51,15.54,121039.0,15.0694,15.1083,15.05,15.0791,121039.0
2024-11-05 11:40:00,15.55,15.55,15.52,15.54,132894.0,15.0888,15.0888,15.0597,15.0791,132894.0
2024-11-05 11:50:00,15.54,15.55,15.54,15.54,33236.0,15.0791,15.0888,15.0791,15.0791,33236.0
2024-11-05 12:00:00,15.54,15.55,15.52,15.55,66485.0,15.0791,15.0888,15.0597,15.0888,66485.0
2024-11-05 12:10:00,15.54,15.55,15.52,15.54,114027.0,15.0791,15.0888,15.0597,15.0791,114027.0
2024-11-05 12:20:00,15.54,15.55,15.51,15.52,173447.0,15.0791,15.0888,15.05,15.0597,173447.0
2024-11-05 12:30:00,15.52,15.54,15.51,15.52,106117.0,15.0597,15.0791,15.05,15.0597,106117.0
2024-11-05 12:40:00,15.53,15.55,15.52,15.54,105959.0,15.0694,15.0888,15.0597,15.0791,105959.0
2024-11-05 12:50:00,15.54,15.55,15.52,15.53,78169.0,15.0791,15.0888,15.0597,15.0694,78169.0
2024-11-05 13:00:00,15.53,15.56,15.53,15.54,99112.0,15.0694,15.0985,15.0694,15.0791,99112.0
2024-11-05 13:10:00,15.54,15.56,15.51,15.53,129576.0,15.0791,15.0985,15.05,15.0694,129576.0
2024-11-05 13:20:00,15.52,15.53,15.51,15.53,139909.0,15.0597,15.0694,15.05,15.0694,139909.0
2024-11-05 13:30:00,15.52,15.53,15.5,15.52,73274.0,15.0597,15.0694,15.0403,15.0597,73274.0
2024-11-05 13:40:00,15.52,15.53,15.49,15.5,72992.0,15.0597,15.0694,15.0306,15.0403,72992.0
2024-11-05 13:50:00,15.5,15.51,15.48,15.49,76134.0,15.0403,15.05,15.0209,15.0306,76134.0
2024-11-05 14:00:00,15.49,15.49,15.47,15.48,80109.0,15.0306,15.0306,15.0112,15.0209,80109.0
2024-11-05 14:10:00,15.48,15.48,15.46,15.47,177231.0,15.0209,15.0209,15.0015,15.0112,177231.0
2024-11-05 14:20:00,15.47,15.48,15.44,15.45,236325.0,15.0112,15.0209,14.9821,14.9918,236325.0
2024-11-05 14:30:00,15.45,15.48,15.43,15.48,136102.0,14.9918,15.0209,14.9724,15.0209,136102.0
2024-11-05 14:40:00,15.48,15.48,15.43,15.44,118623.0,15.0209,15.0209,14.9724,14.9821,118623.0
2024-11-05 14:50:00,15.44,15.44,15.41,15.43,175529.0,14.9821,14.9821,14.953,14.9724,175529.0
2024-11-05 15:00:00,15.43,15.45,15.42,15.45,149210.0,14.9724,14.9918,14.9627,14.9918,149210.0
2024-11-05 15:10:00,15.45,15.47,15.44,15.46,138779.0,14.9918,15.0112,14.9821,15.0015,138779.0
2024-11-05 15:20:00,15.46,15.47,15.45,15.46,120116.0,15.0015,15.0112,14.9918,15.0015,120116.0
2024-11-05 15:30:00,15.46,15.48,15.45,15.48,243419.0,15.0015,15.0209,14.9918,15.0209,243419.0
2024-11-05 15:40:00,15.47,15.5,15.46,15.5,369359.0,15.0112,15.0403,15.0015,15.0403,369359.0
2024-11-05 15:50:00,15.5,15.56,15.49,15.55,1432353.0,15.0403,15.0985,15.0306,15.0888,1432353.0
2024-11-06 09:30:00,16.72,17.12,16.65,17.05,3112299.0,16.2241,16.6123,16.1562,16.5444,3112299.0
2024-11-06 09:40:00,17.05,17.15,16.99,17.05,1827292.0,16.5444,16.6414,16.4861,16.5444,1827292.0
2024-11-06 09:50:00,17.05,17.06,16.92,17.02,1749379.0,16.5444,16.5541,16.4182,16.5153,1749379.0
2024-11-06 10:00:00,17.02,17.2,17.02,17.16,1512048.0,16.5153,16.6899,16.5153,16.6511,1512048.0
2024-11-06 10:10:00,17.16,17.18,17.05,17.07,1022014.0,16.6511,16.6705,16.5444,16.5638,1022014.0
2024-11-06 10:20:00,17.07,17.2,17.07,17.2,828100.0,16.5638,16.6899,16.5638,16.6899,828100.0
2024-11-06 10:30:00,17.2,17.2,17.07,17.09,978521.0,16.6899,16.6899,16.5638,16.5832,978521.0
2024-11-06 10:40:00,17.09,17.2,17.04,17.18,1009688.0,16.5832,16.6899,16.5347,16.6705,1009688.0
2024-11-06 10:50:00,17.17,17.27,17.11,17.25,1475348.0,16.6608,16.7578,16.6026,16.7384,1475348.0
2024-11-06 11:00:00,17.25,17.28,17.17,17.27,708774.0,16.7384,16.7675,16.6608,16.7578,708774.0
2024-11-06 11:10:00,17.27,17.31,17.23,17.25,562601.0,16.7578,16.7967,16.719,16.7384,562601.0
2024-11-06 11:20:00,17.25,17.28,17.2,17.25,422311.0,16.7384,16.7675,16.6899,16.7384,422311.0
2024-11-06 11:30:00,17.25,17.33,17.23,17.33,681376.0,16.7384,16.8161,16.719,16.8161,681376.0
2024-11-06 11:40:00,17.32,17.38,17.3,17.33,603602.0,16.8064,16.8646,16.7869,16.8161,603602.0
2024-11-06 11:50:00,17.34,17.35,17.28,17.34,542677.0,16.8258,16.8355,16.7675,16.8258,542677.0
2024-11-06 12:00:00,17.34,17.37,17.31,17.32,493764.0,16.8258,16.8549,16.7967,16.8064,493764.0
2024-11-06 12:10:00,17.33,17.39,17.32,17.34,463995.0,16.8161,16.8743,16.8064,16.8258,463995.0
2024-11-06 12:20:00,17.34,17.39,17.3,17.39,434325.0,16.8258,16.8743,16.7869,16.8743,434325.0
2024-11-06 12:30:00,17.39,17.41,17.36,17.39,533440.0,16.8743,16.8937,16.8452,16.8743,533440.0
2024-11-06 12:40:00,17.39,17.43,17.37,17.41,507950.0,16.8743,16.9131,16.8549,16.8937,507950.0
2024-11-06 12:50:00,17.41,17.45,17.41,17.45,463390.0,16.8937,16.9325,16.8937,16.9325,463390.0
2024-11-06 13:00:00,17.45,17.49,17.41,17.48,587806.0,16.9325,16.9713,16.8937,16.9616,587806.0
2024-11-06 13:10:00,17.48,17.5,17.45,17.5,307130.0,16.9616,16.981,16.9325,16.981,307130.0
2024-11-06 13:20:00,17.5,17.5,17.39,17.41,501090.0,16.981,16.981,16.8743,16.8937,501090.0
2024-11-06 13:30:00,17.41,17.44,17.39,17.41,332279.0,16.8937,16.9228,16.8743,16.8937,332279.0
2024-11-06 13:40:00,17.42,17.44,17.4,17.44,373469.0,16.9034,16.9228,16.884,16.9228,373469.0
2024-11-06 13:50:00,17.44,17.46,17.42,17.45,394132.0,16.9228,16.9422,16.9034,16.9325,394132.0
2024-11-06 14:00:00,17.44,17.46,17.35,17.36,378046.0,16.9228,16.9422,16.8355,16.8452,378046.0
2024-11-06 14:10:00,17.36,17.39,17.33,17.38,599839.0,16.8452,16.8743,16.8161,16.8646,599839.0
2024-11-06 14:20:00,17.38,17.43,17.36,17.41,333626.0,16.8646,16.9131,16.8452,16.8937,333626.0
2024-11-06 14:30:00,17.41,17.47,17.4,17.41,640389.0,16.8937,16.9519,16.884,16.8937,640389.0
2024-11-06 14:40:00,17.41,17.43,17.38,17.39,298947.0,16.8937,16.9131,16.8646,16.8743,298947.0
2024-11-06 14:50:00,17.39,17.42,17.35,17.41,388775.0,16.8743,16.9034,16.8355,16.8937,388775.0
2024-11-06 15:00:00,17.41,17.46,17.39,17.45,562252.0,16.8937,16.9422,16.8743,16.9325,562252.0
2024-11-06 15:10:00,17.45,17.5,17.44,17.48,603914.0,16.9325,16.981,16.9228,16.9616,603914.0
2024-11-06 15:20:00,17.48,17.49,17.42,17.46,557560.0,16.9616,16.9713,16.9034,16.9422,557560.0
2024-11-06 15:30:00,17.46,17.47,17.41,17.43,636045.0,16.9422,16.9519,16.8937,16.9131,636045.0
2024-11-06 15:40:00,17.43,17.48,17.41,17.46,1250359.0,16.9131,16.9616,16.8937,16.9422,1250359.0
2024-11-06 15:50:00,17.46,17.53,17.44,17.52,3342334.0,16.9422,17.0101,16.9228,17.0004,3342334.0
2024-11-07 09:30:00,17.26,17.54,17.25,17.41,1796866.0,16.7481,17.0198,16.7384,16.8937,1796866.0
2024-11-07 09:40:00,17.4,17.4,17.26,17.37,1319468.0,16.884,16.884,16.7481,16.8549,1319468.0
2024-11-07 09:50:00,17.36,17.43,17.26,17.26,604310.0,16.8452,16.9131,16.7481,16.7481,604310.0
2024-11-07 10:00:00,17.26,17.36,17.25,17.35,865235.0,16.7481,16.8452,16.7384,16.8355,865235.0
2024-11-07 10:10:00,17.35,17.42,17.31,17.41,682304.0,16.8355,16.9034,16.7967,16.8937,682304.0
2024-11-07 10:20:00,17.41,17.46,17.36,17.41,756790.0,16.8937,16.9422,16.8452,16.8937,756790.0
2024-11-07 10:30:00,17.41,17.48,17.4,17.46,482263.0,16.8937,16.9616,16.884,16.9422,482263.0
2024-11-07 10:40:00,17.46,17.47,17.43,17.46,742667.0,16.9422,16.9519,16.9131,16.9422,742667.0
2024-11-07 10:50:00,17.46,17.47,17.43,17.45,587225.0,16.9422,16.9519,16.9131,16.9325,587225.0
2024-11-07 11:00:00,17.45,17.45,17.33,17.37,721719.0,16.9325,16.9325,16.8161,16.8549,721719.0
2024-11-07 11:10:00,17.37,17.37,17.33,17.36,319192.0,16.8549,16.8549,16.8161,16.8452,319192.0
2024-11-07 11:20:00,17.36,17.38,17.35,17.38,431678.0,16.8452,16.8646,16.8355,16.8646,431678.0
2024-11-07 11:30:00,17.38,17.39,17.35,17.37,281087.0,16.8646,16.8743,16.8355,16.8549,281087.0
2024-11-07 11:40:00,17.37,17.39,17.35,17.39,290508.0,16.8549,16.8743,16.8355,16.8743,290508.0
2024-11-07 11:50:00,17.39,17.41,17.37,17.39,182139.0,16.8743,16.8937,16.8549,16.8743,182139.0
2024-11-07 12:00:00,17.39,17.4,17.37,17.37,262956.0,16.8743,16.884,16.8549,16.8549,262956.0
2024-11-07 12:10:00,17.38,17.39,17.37,17.39,223881.0,16.8646,16.8743,16.8549,16.8743,223881.0
2024-11-07 12:20:00,17.38,17.4,17.36,17.39,337669.0,16.8646,16.884,16.8452,16.8743,337669.0
2024-11-07 12:30:00,17.4,17.4,17.35,17.38,240486.0,16.884,16.884,16.8355,16.8646,240486.0
2024-11-07 12:40:00,17.38,17.4,17.37,17.39,208263.0,16.8646,16.884,16.8549,16.8743,208263.0
2024-11-07 12:50:00,17.38,17.39,17.32,17.34,282531.0,16.8646,16.8743,16.8064,16.8258,282531.0
2024-11-07 13:00:00,17.34,17.36,17.33,17.36,236207.0,16.8258,16.8452,16.8161,16.8452,236207.0
2024-11-07 13:10:00,17.36,17.36,17.33,17.36,203329.0,16.8452,16.8452,16.8161,16.8452,203329.0
2024-11-07 13:20:00,17.36,17.39,17.35,17.37,369593.0,16.8452,16.8743,16.8355,16.8549,369593.0
2024-11-07 13:30:00,17.37,17.39,17.35,17.37,252126.0,16.8549,16.8743,16.8355,16.8549,252126.0
2024-11-07 13:40:00,17.37,17.37,17.33,17.35,245255.0,16.8549,16.8549,16.8161,16.8355,245255.0
2024-11-07 13:50:00,17.35,17.36,17.3,17.32,312665.0,16.8355,16.8452,16.7869,16.8064,312665.0
2024-11-07 14:00:00,17.32,17.37,17.21,17.22,649770.0,16.8064,16.8549,16.6996,16.7093,649770.0
2024-11-07 14:10:00,17.22,17.26,17.2,17.25,618895.0,16.7093,16.7481,16.6899,16.7384,618895.0
2024-11-07 14:20:00,17.25,17.32,17.16,17.32,1239166.0,16.7384,16.8064,16.6511,16.8064,1239166.0
2024-11-07 14:30:00,17.31,17.44,17.29,17.39,2216842.0,16.7967,16.9228,16.7772,16.8743,2216842.0
2024-11-07 14:40:00,17.39,17.39,17.18,17.27,1202063.0,16.8743,16.8743,16.6705,16.7578,1202063.0
2024-11-07 14:50:00,17.28,17.37,17.25,17.37,435835.0,16.7675,16.8549,16.7384,16.8549,435835.0
2024-11-07 15:00:00,17.37,17.4,17.32,17.33,1043699.0,16.8549,16.884,16.8064,16.8161,1043699.0
2024-11-07 15:10:00,17.33,17.39,17.32,17.35,523954.0,16.8161,16.8743,16.8064,16.8355,523954.0
2024-11-07 15:20:00,17.35,17.38,17.32,17.34,612977.0,16.8355,16.8646,16.8064,16.8258,612977.0
2024-11-07 15:30:00,17.34,17.39,17.33,17.38,612459.0,16.8258,16.8743,16.8161,16.8646,612459.0
2024-11-07 15:40:00,17.38,17.4,17.33,17.4,953791.0,16.8646,16.884,16.8161,16.884,953791.0
2024-11-07 15:50:00,17.39,17.4,17.34,17.38,2600222.0,16.8743,16.884,16.8258,16.8646,2600222.0
2024-11-08 09:30:00,17.49,17.49,17.25,17.25,481054.0,16.9713,16.9713,16.7384,16.7384,481054.0
2024-11-08 09:40:00,17.26,17.37,17.22,17.36,474172.0,16.7481,16.8549,16.7093,16.8452,474172.0
2024-11-08 09:50:00,17.36,17.4,17.29,17.4,374994.0,16.8452,16.884,16.7772,16.884,374994.0
2024-11-08 10:00:00,17.39,17.46,17.36,17.41,297886.0,16.8743,16.9422,16.8452,16.8937,297886.0
2024-11-08 10:10:00,17.41,17.48,17.4,17.46,260915.0,16.8937,16.9616,16.884,16.9422,260915.0
2024-11-08 10:20:00,17.45,17.5,17.42,17.43,217998.0,16.9325,16.981,16.9034,16.9131,217998.0
2024-11-08 10:30:00,17.43,17.47,17.41,17.43,522195.0,16.9131,16.9519,16.8937,16.9131,522195.0
2024-11-08 10:40:00,17.43,17.48,17.41,17.46,221935.0,16.9131,16.9616,16.8937,16.9422,221935.0
2024-11-08 10:50:00,17.45,17.5,17.44,17.49,456239.0,16.9325,16.981,16.9228,16.9713,456239.0
2024-11-08 11:00:00,17.5,17.5,17.47,17.48,202100.0,16.981,16.981,16.9519,16.9616,202100.0
2024-11-08 11:10:00,17.48,17.5,17.46,17.48,491555.0,16.9616,16.981,16.9422,16.9616,491555.0
2024-11-08 11:20:00,17.48,17.5,17.42,17.42,169209.0,16.9616,16.981,16.9034,16.9034,169209.0
2024-11-08 11:30:00,17.43,17.44,17.35,17.36,144867.0,16.9131,16.9228,16.8355,16.8452,144867.0
2024-11-08 11:40:00,17.36,17.37,17.29,17.3,218146.0,16.8452,16.8549,16.7772,16.7869,218146.0
2024-11-08 11:50:00,17.3,17.31,17.24,17.25,494789.0,16.7869,16.7967,16.7287,16.7384,494789.0
2024-11-08 12:00:00,17.25,17.27,17.22,17.23,369620.0,16.7384,16.7578,16.7093,16.719,369620.0
2024-11-08 12:10:00,17.23,17.25,17.22,17.25,168578.0,16.719,16.7384,16.7093,16.7384,168578.0
2024-11-08 12:20:00,17.24,17.26,17.24,17.24,153693.0,16.7287,16.7481,16.7287,16.7287,153693.0
2024-11-08 12:30:00,17.24,17.27,17.24,17.26,223382.0,16.7287,16.7578,16.7287,16.7481,223382.0
2024-11-08 12:40:00,17.26,17.26,17.23,17.23,152956.0,16.7481,16.7481,16.719,16.719,152956.0
2024-11-08 12:50:00,17.23,17.24,17.21,17.21,267585.0,16.719,16.7287,16.6996,16.6996,267585.0
2024-11-08 13:00:00,17.21,17.22,17.17,17.17,97541.0,16.6996,16.7093,16.6608,16.6608,97541.0
2024-11-08 13:10:00,17.17,17.2,17.17,17.19,316041.0,16.6608,16.6899,16.6608,16.6802,316041.0
2024-11-08 13:20:00,17.18,17.19,17.15,17.17,175341.0,16.6705,16.6802,16.6414,16.6608,175341.0
2024-11-08 13:30:00,17.17,17.2,17.16,17.19,367809.0,16.6608,16.6899,16.6511,16.6802,367809.0
2024-11-08 13:40:00,17.2,17.26,17.19,17.26,197280.0,16.6899,16.7481,16.6802,16.7481,197280.0
2024-11-08 13:50:00,17.26,17.3,17.25,17.3,111070.0,16.7481,16.7869,16.7384,16.7869,111070.0
2024-11-08 14:00:00,17.3,17.33,17.29,17.32,226968.0,16.7869,16.8161,16.7772,16.8064,226968.0
2024-11-08 14:10:00,17.33,17.33,17.31,17.32,150322.0,16.8161,16.8161,16.7967,16.8064,150322.0
2024-11-08 14:20:00,17.32,17.36,17.31,17.35,161624.0,16.8064,16.8452,16.7967,16.8355,161624.0
2024-11-08 14:30:00,17.36,17.38,17.35,17.37,158438.0,16.8452,16.8646,16.8355,16.8549,158438.0
2024-11-08 14:40:00,17.37,17.41,17.36,17.39,220963.0,16.8549,16.8937,16.8452,16.8743,220963.0
2024-11-08 14:50:00,17.4,17.4,17.36,17.38,292087.0,16.884,16.884,16.8452,16.8646,292087.0
2024-11-08 15:00:00,17.38,17.39,17.35,17.37,198838.0,16.8646,16.8743,16.8355,16.8549,198838.0
2024-11-08 15:10:00,17.38,17.39,17.36,17.38,140196.0,16.8646,16.8743,16.8452,16.8646,140196.0
2024-11-08 15:20:00,17.39,17.39,17.35,17.37,146189.0,16.8743,16.8743,16.8355,16.8549,146189.0
2024-11-08 15:30:00,17.37,17.38,17.35,17.35,310287.0,16.8549,16.8646,16.8355,16.8355,310287.0
2024-11-08 15:40:00,17.36,17.36,17.32,17.32,328165.0,16.8452,16.8452,16.8064,16.8064,328165.0
2024-11-08 15:50:00,17.32,17.35,17.28,17.3,1620908.0,16.8064,16.8355,16.7675,16.7869,1620908.0
2024-11-11 09:30:00,17.56,17.68,17.49,17.66,720783.0,17.0392,17.1557,16.9713,17.1363,720783.0
2024-11-11 09:40:00,17.66,17.7,17.6,17.69,501890.0,17.1363,17.1751,17.0781,17.1654,501890.0
2024-11-11 09:50:00,17.69,17.78,17.67,17.72,430764.0,17.1654,17.2527,17.146,17.1945,430764.0
2024-11-11 10:00:00,17.72,17.76,17.63,17.64,420876.0,17.1945,17.2333,17.1072,17.1169,420876.0
2024-11-11 10:10:00,17.65,17.7,17.62,17.7,583042.0,17.1266,17.1751,17.0975,17.1751,583042.0
2024-11-11 10:20:00,17.7,17.76,17.68,17.76,363396.0,17.1751,17.2333,17.1557,17.2333,363396.0
2024-11-11 10:30:00,17.76,17.8,17.74,17.8,542972.0,17.2333,17.2721,17.2139,17.2721,542972.0
2024-11-11 10:40:00,17.8,17.81,17.78,17.79,410567.0,17.2721,17.2818,17.2527,17.2624,410567.0
2024-11-11 10:50:00,17.79,17.79,17.72,17.72,279528.0,17.2624,17.2624,17.1945,17.1945,279528.0
2024-11-11 11:00:00,17.73,17.74,17.69,17.72,321443.0,17.2042,17.2139,17.1654,17.1945,321443.0
2024-11-11 11:10:00,17.72,17.74,17.7,17.72,228952.0,17.1945,17.2139,17.1751,17.1945,228952.0
2024-11-11 11:20:00,17.72,17.75,17.71,17.74,253298.0,17.1945,17.2236,17.1848,17.2139,253298.0
2024-11-11 11:30:00,17.75,17.82,17.73,17.8,242310.0,17.2236,17.2915,17.2042,17.2721,242310.0
2024-11-11 11:40:00,17.8,17.83,17.79,17.81,253523.0,17.2721,17.3012,17.2624,17.2818,253523.0
2024-11-11 11:50:00,17.82,17.85,17.81,17.84,197102.0,17.2915,17.3206,17.2818,17.3109,197102.0
2024-11-11 12:00:00,17.84,17.85,17.78,17.8,349933.0,17.3109,17.3206,17.2527,17.2721,349933.0
2024-11-11 12:10:00,17.8,17.83,17.79,17.82,200913.0,17.2721,17.3012,17.2624,17.2915,200913.0
2024-11-11 12:20:00,17.82,17.83,17.79,17.79,201178.0,17.2915,17.3012,17.2624,17.2624,201178.0
2024-11-11 12:30:00,17.79,17.8,17.77,17.79,161506.0,17.2624,17.2721,17.243,17.2624,161506.0
2024-11-11 12:40:00,17.8,17.81,17.78,17.8,176807.0,17.2721,17.2818,17.2527,17.2721,176807.0
2024-11-11 12:50:00,17.8,17.81,17.78,17.78,126759.0,17.2721,17.2818,17.2527,17.2527,126759.0
2024-11-11 13:00:00,17.79,17.79,17.72,17.77,413594.0,17.2624,17.2624,17.1945,17.243,413594.0
2024-11-11 13:10:00,17.77,17.77,17.69,17.69,218143.0,17.243,17.243,17.1654,17.1654,218143.0
2024-11-11 13:20:00,17.7,17.7,17.64,17.69,340222.0,17.1751,17.1751,17.1169,17.1654,340222.0
2024-11-11 13:30:00,17.69,17.7,17.65,17.69,214129.0,17.1654,17.1751,17.1266,17.1654,214129.0
2024-11-11 13:40:00,17.68,17.72,17.67,17.69,181293.0,17.1557,17.1945,17.146,17.1654,181293.0
2024-11-11 13:50:00,17.69,17.72,17.69,17.71,165288.0,17.1654,17.1945,17.1654,17.1848,165288.0
2024-11-11 14:00:00,17.71,17.75,17.69,17.74,238915.0,17.1848,17.2236,17.1654,17.2139,238915.0
2024-11-11 14:10:00,17.74,17.78,17.74,17.77,159789.0,17.2139,17.2527,17.2139,17.243,159789.0
2024-11-11 14:20:00,17.78,17.78,17.76,17.78,106451.0,17.2527,17.2527,17.2333,17.2527,106451.0
2024-11-11 14:30:00,17.77,17.8,17.76,17.78,157507.0,17.243,17.2721,17.2333,17.2527,157507.0
2024-11-11 14:40:00,17.78,17.8,17.74,17.79,721393.0,17.2527,17.2721,17.2139,17.2624,721393.0
2024-11-11 14:50:00,17.79,17.81,17.78,17.8,218656.0,17.2624,17.2818,17.2527,17.2721,218656.0
2024-11-11 15:00:00,17.8,17.81,17.79,17.8,112091.0,17.2721,17.2818,17.2624,17.2721,112091.0
2024-11-11 15:10:00,17.8,17.81,17.75,17.75,146112.0,17.2721,17.2818,17.2236,17.2236,146112.0
2024-11-11 15:20:00,17.75,17.76,17.75,17.76,97046.0,17.2236,17.2333,17.2236,17.2333,97046.0
2024-11-11 15:30:00,17.76,17.8,17.75,17.78,379666.0,17.2333,17.2721,17.2236,17.2527,379666.0
2024-11-11 15:40:00,17.78,17.78,17.75,17.76,261779.0,17.2527,17.2527,17.2236,17.2333,261779.0
2024-11-11 15:50:00,17.75,17.77,17.73,17.75,1444341.0,17.2236,17.243,17.2042,17.2236,1444341.0
2024-11-12 09:30:00,17.71,17.72,17.62,17.7,471385.0,17.1848,17.1945,17.0975,17.1751,471385.0
2024-11-12 09:40:00,17.7,17.81,17.69,17.75,258444.0,17.1751,17.2818,17.1654,17.2236,258444.0
2024-11-12 09:50:00,17.75,17.78,17.7,17.71,417574.0,17.2236,17.2527,17.1751,17.1848,417574.0
2024-11-12 10:00:00,17.71,17.74,17.69,17.72,416191.0,17.1848,17.2139,17.1654,17.1945,416191.0
2024-11-12 10:10:00,17.71,17.72,17.64,17.67,318210.0,17.1848,17.1945,17.1169,17.146,318210.0
2024-11-12 10:20:00,17.66,17.7,17.65,17.68,284630.0,17.1363,17.1751,17.1266,17.1557,284630.0
2024-11-12 10:30:00,17.67,17.72,17.66,17.71,342561.0,17.146,17.1945,17.1363,17.1848,342561.0
2024-11-12 10:40:00,17.71,17.74,17.65,17.65,358669.0,17.1848,17.2139,17.1266,17.1266,358669.0
2024-11-12 10:50:00,17.66,17.66,17.6,17.61,317753.0,17.1363,17.1363,17.0781,17.0878,317753.0
2024-11-12 11:00:00,17.61,17.62,17.57,17.61,272510.0,17.0878,17.0975,17.0489,17.0878,272510.0
2024-11-12 11:10:00,17.6,17.63,17.59,17.63,362910.0,17.0781,17.1072,17.0683,17.1072,362910.0
2024-11-12 11:20:00,17.63,17.64,17.57,17.61,282729.0,17.1072,17.1169,17.0489,17.0878,282729.0
2024-11-12 11:30:00,17.61,17.64,17.6,17.61,199419.0,17.0878,17.1169,17.0781,17.0878,199419.0
2024-11-12 11:40:00,17.61,17.64,17.59,17.59,325425.0,17.0878,17.1169,17.0683,17.0683,325425.0
2024-11-12 11:50:00,17.6,17.61,17.58,17.59,155443.0,17.0781,17.0878,17.0586,17.0683,155443.0
2024-11-12 12:00:00,17.59,17.6,17.57,17.59,192762.0,17.0683,17.0781,17.0489,17.0683,192762.0
2024-11-12 12:10:00,17.59,17.59,17.53,17.55,211772.0,17.0683,17.0683,17.0101,17.0295,211772.0
2024-11-12 12:20:00,17.55,17.57,17.53,17.55,123448.0,17.0295,17.0489,17.0101,17.0295,123448.0
2024-11-12 12:30:00,17.55,17.56,17.53,17.55,132535.0,17.0295,17.0392,17.0101,17.0295,132535.0
2024-11-12 12:40:00,17.55,17.56,17.52,17.53,141070.0,17.0295,17.0392,17.0004,17.0101,141070.0
2024-11-12 12:50:00,17.52,17.54,17.48,17.51,309607.0,17.0004,17.0198,16.9616,16.9907,309607.0
2024-11-12 13:00:00,17.51,17.53,17.5,17.52,140638.0,16.9907,17.0101,16.981,17.0004,140638.0
2024-11-12 13:10:00,17.51,17.56,17.5,17.55,232486.0,16.9907,17.0392,16.981,17.0295,232486.0
2024-11-12 13:20:00,17.55,17.56,17.53,17.55,124964.0,17.0295,17.0392,17.0101,17.0295,124964.0
2024-11-12 13:30:00,17.55,17.58,17.55,17.57,142791.0,17.0295,17.0586,17.0295,17.0489,142791.0
2024-11-12 13:40:00,17.57,17.6,17.56,17.6,125193.0,17.0489,17.0781,17.0392,17.0781,125193.0
2024-11-12 13:50:00,17.6,17.63,17.59,17.6,144350.0,17.0781,17.1072,17.0683,17.0781,144350.0
2024-11-12 14:00:00,17.61,17.63,17.6,17.61,82872.0,17.0878,17.1072,17.0781,17.0878,82872.0
2024-11-12 14:10:00,17.61,17.64,17.6,17.63,195284.0,17.0878,17.1169,17.0781,17.1072,195284.0
2024-11-12 14:20:00,17.64,17.64,17.62,17.62,115072.0,17.1169,17.1169,17.0975,17.0975,115072.0
2024-11-12 14:30:00,17.62,17.64,17.6,17.62,305972.0,17.0975,17.1169,17.0781,17.0975,305972.0
2024-11-12 14:40:00,17.63,17.65,17.61,17.63,183808.0,17.1072,17.1266,17.0878,17.1072,183808.0
2024-11-12 14:50:00,17.63,17.63,17.59,17.61,183156.0,17.1072,17.1072,17.0683,17.0878,183156.0
2024-11-12 15:00:00,17.62,17.62,17.59,17.62,135295.0,17.0975,17.0975,17.0683,17.0975,135295.0
2024-11-12 15:10:00,17.62,17.62,17.59,17.6,131588.0,17.0975,17.0975,17.0683,17.0781,131588.0
2024-11-12 15:20:00,17.6,17.61,17.59,17.61,214825.0,17.0781,17.0878,17.0683,17.0878,214825.0
2024-11-12 15:30:00,17.61,17.62,17.59,17.61,278637.0,17.0878,17.0975,17.0683,17.0878,278637.0
2024-11-12 15:40:00,17.61,17.63,17.59,17.62,312269.0,17.0878,17.1072,17.0683,17.0975,312269.0
2024-11-12 15:50:00,17.62,17.64,17.6,17.64,1180758.0,17.0975,17.1169,17.0781,17.1169,1180758.0
2024-11-13 09:30:00,17.69,17.75,17.64,17.75,279317.0,17.1654,17.2236,17.1169,17.2236,279317.0
2024-11-13 09:40:00,17.74,17.77,17.69,17.73,315070.0,17.2139,17.243,17.1654,17.2042,315070.0
2024-11-13 09:50:00,17.74,17.78,17.72,17.76,278135.0,17.2139,17.2527,17.1945,17.2333,278135.0
2024-11-13 10:00:00,17.76,17.76,17.61,17.64,376073.0,17.2333,17.2333,17.0878,17.1169,376073.0
2024-11-13 10:10:00,17.64,17.7,17.63,17.68,239625.0,17.1169,17.1751,17.1072,17.1557,239625.0
2024-11-13 10:20:00,17.68,17.74,17.67,17.72,259709.0,17.1557,17.2139,17.146,17.1945,259709.0
2024-11-13 10:30:00,17.73,17.77,17.71,17.77,204119.0,17.2042,17.243,17.1848,17.243,204119.0
2024-11-13 10:40:00,17.77,17.89,17.74,17.89,388188.0,17.243,17.3594,17.2139,17.3594,388188.0
2024-11-13 10:50:00,17.89,17.89,17.82,17.84,248748.0,17.3594,17.3594,17.2915,17.3109,248748.0
2024-11-13 11:00:00,17.84,17.91,17.82,17.91,282103.0,17.3109,17.3789,17.2915,17.3789,282103.0
2024-11-13 11:10:00,17.91,17.93,17.89,17.92,219415.0,17.3789,17.3983,17.3594,17.3886,219415.0
2024-11-13 11:20:00,17.92,17.96,17.9,17.96,310697.0,17.3886,17.4274,17.3692,17.4274,310697.0
2024-11-13 11:30:00,17.96,17.97,17.93,17.96,268999.0,17.4274,17.4371,17.3983,17.4274,268999.0
2024-11-13 11:40:00,17.96,17.97,17.86,17.87,187660.0,17.4274,17.4371,17.3303,17.34,187660.0
2024-11-13 11:50:00,17.86,17.89,17.85,17.89,187481.0,17.3303,17.3594,17.3206,17.3594,187481.0
2024-11-13 12:00:00,17.88,17.89,17.85,17.87,234816.0,17.3497,17.3594,17.3206,17.34,234816.0
2024-11-13 12:10:00,17.87,17.9,17.86,17.86,227922.0,17.34,17.3692,17.3303,17.3303,227922.0
2024-11-13 12:20:00,17.87,17.88,17.83,17.83,282216.0,17.34,17.3497,17.3012,17.3012,282216.0
2024-11-13 12:30:00,17.84,17.84,17.79,17.8,227137.0,17.3109,17.3109,17.2624,17.2721,227137.0
2024-11-13 12:40:00,17.8,17.81,17.77,17.78,166457.0,17.2721,17.2818,17.243,17.2527,166457.0
2024-11-13 12:50:00,17.78,17.79,17.75,17.76,144006.0,17.2527,17.2624,17.2236,17.2333,144006.0
2024-11-13 13:00:00,17.75,17.76,17.71,17.71,160209.0,17.2236,17.2333,17.1848,17.1848,160209.0
2024-11-13 13:10:00,17.71,17.72,17.68,17.68,221702.0,17.1848,17.1945,17.1557,17.1557,221702.0
2024-11-13 13:20:00,17.69,17.7,17.67,17.68,156181.0,17.1654,17.1751,17.146,17.1557,156181.0
2024-11-13 13:30:00,17.69,17.73,17.68,17.7,243323.0,17.1654,17.2042,17.1557,17.1751,243323.0
2024-11-13 13:40:00,17.71,17.74,17.69,17.69,1287764.0,17.1848,17.2139,17.1654,17.1654,1287764.0
2024-11-13 13:50:00,17.69,17.7,17.63,17.65,214558.0,17.1654,17.1751,17.1072,17.1266,214558.0
2024-11-13 14:00:00,17.64,17.68,17.64,17.64,245931.0,17.1169,17.1557,17.1169,17.1169,245931.0
2024-11-13 14:10:00,17.65,17.68,17.63,17.63,211302.0,17.1266,17.1557,17.1072,17.1072,211302.0
2024-11-13 14:20:00,17.63,17.65,17.57,17.6,342716.0,17.1072,17.1266,17.0489,17.0781,342716.0
2024-11-13 14:30:00,17.6,17.6,17.54,17.55,314652.0,17.0781,17.0781,17.0198,17.0295,314652.0
2024-11-13 14:40:00,17.56,17.58,17.53,17.57,155877.0,17.0392,17.0586,17.0101,17.0489,155877.0
2024-11-13 14:50:00,17.57,17.58,17.56,17.57,166343.0,17.0489,17.0586,17.0392,17.0489,166343.0
2024-11-13 15:00:00,17.56,17.57,17.52,17.55,158412.0,17.0392,17.0489,17.0004,17.0295,158412.0
2024-11-13 15:10:00,17.54,17.59,17.54,17.59,206210.0,17.0198,17.0683,17.0198,17.0683,206210.0
2024-11-13 15:20:00,17.59,17.63,17.58,17.61,366892.0,17.0683,17.1072,17.0586,17.0878,366892.0
2024-11-13 15:30:00,17.61,17.63,17.6,17.63,163151.0,17.0878,17.1072,17.0781,17.1072,163151.0
2024-11-13 15:40:00,17.63,17.63,17.59,17.6,247813.0,17.1072,17.1072,17.0683,17.0781,247813.0
2024-11-13 15:50:00,17.59,17.6,17.54,17.55,897630.0,17.0683,17.0781,17.0198,17.0295,897630.0
2024-11-14 09:30:00,17.56,17.61,17.39,17.45,320101.0,17.0392,17.0878,16.8743,16.9325,320101.0
2024-11-14 09:40:00,17.45,17.55,17.45,17.55,133653.0,16.9325,17.0295,16.9325,17.0295,133653.0
2024-11-14 09:50:00,17.55,17.59,17.52,17.53,126522.0,17.0295,17.0683,17.0004,17.0101,126522.0
2024-11-14 10:00:00,17.54,17.6,17.51,17.55,200111.0,17.0198,17.0781,16.9907,17.0295,200111.0
2024-11-14 10:10:00,17.55,17.57,17.51,17.54,176537.0,17.0295,17.0489,16.9907,17.0198,176537.0
2024-11-14 10:20:00,17.55,17.56,17.51,17.56,142755.0,17.0295,17.0392,16.9907,17.0392,142755.0
2024-11-14 10:30:00,17.55,17.61,17.55,17.6,132519.0,17.0295,17.0878,17.0295,17.0781,132519.0
2024-11-14 10:40:00,17.59,17.6,17.54,17.55,142386.0,17.0683,17.0781,17.0198,17.0295,142386.0
2024-11-14 10:50:00,17.54,17.56,17.52,17.52,242585.0,17.0198,17.0392,17.0004,17.0004,242585.0
2024-11-14 11:00:00,17.53,17.53,17.49,17.53,162470.0,17.0101,17.0101,16.9713,17.0101,162470.0
2024-11-14 11:10:00,17.52,17.55,17.51,17.52,140527.0,17.0004,17.0295,16.9907,17.0004,140527.0
2024-11-14 11:20:00,17.53,17.53,17.5,17.52,138840.0,17.0101,17.0101,16.981,17.0004,138840.0
2024-11-14 11:30:00,17.53,17.54,17.52,17.54,122928.0,17.0101,17.0198,17.0004,17.0198,122928.0
2024-11-14 11:40:00,17.54,17.55,17.51,17.54,202529.0,17.0198,17.0295,16.9907,17.0198,202529.0
2024-11-14 11:50:00,17.54,17.55,17.51,17.52,105423.0,17.0198,17.0295,16.9907,17.0004,105423.0
2024-11-14 12:00:00,17.52,17.52,17.49,17.5,126773.0,17.0004,17.0004,16.9713,16.981,126773.0
2024-11-14 12:10:00,17.5,17.5,17.46,17.46,247044.0,16.981,16.981,16.9422,16.9422,247044.0
2024-11-14 12:20:00,17.46,17.49,17.45,17.48,144212.0,16.9422,16.9713,16.9325,16.9616,144212.0
2024-11-14 12:30:00,17.48,17.51,17.44,17.51,139817.0,16.9616,16.9907,16.9228,16.9907,139817.0
2024-11-14 12:40:00,17.51,17.51,17.46,17.46,100807.0,16.9907,16.9907,16.9422,16.9422,100807.0
2024-11-14 12:50:00,17.46,17.49,17.46,17.48,81799.0,16.9422,16.9713,16.9422,16.9616,81799.0
2024-11-14 13:00:00,17.48,17.52,17.48,17.5,82585.0,16.9616,17.0004,16.9616,16.981,82585.0
2024-11-14 13:10:00,17.51,17.52,17.48,17.5,265531.0,16.9907,17.0004,16.9616,16.981,265531.0
2024-11-14 13:20:00,17.5,17.51,17.48,17.48,61175.0,16.981,16.9907,16.9616,16.9616,61175.0
2024-11-14 13:30:00,17.48,17.49,17.46,17.46,101312.0,16.9616,16.9713,16.9422,16.9422,101312.0
2024-11-14 13:40:00,17.46,17.47,17.46,17.46,39261.0,16.9422,16.9519,16.9422,16.9422,39261.0
2024-11-14 13:50:00,17.46,17.49,17.45,17.48,128914.0,16.9422,16.9713,16.9325,16.9616,128914.0
2024-11-14 14:00:00,17.48,17.52,17.47,17.52,112048.0,16.9616,17.0004,16.9519,17.0004,112048.0
2024-11-14 14:10:00,17.52,17.54,17.51,17.53,116996.0,17.0004,17.0198,16.9907,17.0101,116996.0
2024-11-14 14:20:00,17.53,17.55,17.52,17.55,63411.0,17.0101,17.0295,17.0004,17.0295,63411.0
2024-11-14 14:30:00,17.55,17.57,17.53,17.57,112231.0,17.0295,17.0489,17.0101,17.0489,112231.0
2024-11-14 14:40:00,17.57,17.58,17.56,17.57,72292.0,17.0489,17.0586,17.0392,17.0489,72292.0
2024-11-14 14:50:00,17.57,17.58,17.56,17.57,106551.0,17.0489,17.0586,17.0392,17.0489,106551.0
2024-11-14 15:00:00,17.56,17.57,17.48,17.51,1662429.0,17.0392,17.0489,16.9616,16.9907,1662429.0
2024-11-14 15:10:00,17.51,17.58,17.49,17.56,329164.0,16.9907,17.0586,16.9713,17.0392,329164.0
2024-11-14 15:20:00,17.56,17.59,17.55,17.59,236254.0,17.0392,17.0683,17.0295,17.0683,236254.0
2024-11-14 15:30:00,17.59,17.62,17.58,17.61,232682.0,17.0683,17.0975,17.0586,17.0878,232682.0
2024-11-14 15:40:00,17.61,17.63,17.56,17.57,435007.0,17.0878,17.1072,17.0392,17.0489,435007.0
2024-11-14 15:50:00,17.57,17.57,17.51,17.53,1768291.0,17.0489,17.0489,16.9907,17.0101,1768291.0
2024-11-15 09:30:00,17.63,17.74,17.6,17.73,732781.0,17.1072,17.2139,17.0781,17.2042,732781.0
2024-11-15 09:40:00,17.73,17.85,17.72,17.8,245969.0,17.2042,17.3206,17.1945,17.2721,245969.0
2024-11-15 09:50:00,17.8,17.8,17.67,17.68,242076.0,17.2721,17.2721,17.146,17.1557,242076.0
2024-11-15 10:00:00,17.67,17.68,17.54,17.54,498939.0,17.146,17.1557,17.0198,17.0198,498939.0
2024-11-15 10:10:00,17.55,17.6,17.53,17.6,512143.0,17.0295,17.0781,17.0101,17.0781,512143.0
2024-11-15 10:20:00,17.6,17.6,17.52,17.55,554920.0,17.0781,17.0781,17.0004,17.0295,554920.0
2024-11-15 10:30:00,17.54,17.56,17.51,17.53,281477.0,17.0198,17.0392,16.9907,17.0101,281477.0
2024-11-15 10:40:00,17.53,17.56,17.5,17.54,321365.0,17.0101,17.0392,16.981,17.0198,321365.0
2024-11-15 10:50:00,17.54,17.58,17.53,17.56,498962.0,17.0198,17.0586,17.0101,17.0392,498962.0
2024-11-15 11:00:00,17.55,17.62,17.54,17.61,321323.0,17.0295,17.0975,17.0198,17.0878,321323.0
2024-11-15 11:10:00,17.62,17.64,17.59,17.62,313314.0,17.0975,17.1169,17.0683,17.0975,313314.0
2024-11-15 11:20:00,17.62,17.62,17.56,17.58,277141.0,17.0975,17.0975,17.0392,17.0586,277141.0
2024-11-15 11:30:00,17.57,17.58,17.52,17.54,264610.0,17.0489,17.0586,17.0004,17.0198,264610.0
2024-11-15 11:40:00,17.54,17.6,17.53,17.58,273020.0,17.0198,17.0781,17.0101,17.0586,273020.0
2024-11-15 11:50:00,17.58,17.6,17.57,17.57,321553.0,17.0586,17.0781,17.0489,17.0489,321553.0
2024-11-15 12:00:00,17.57,17.58,17.53,17.54,362996.0,17.0489,17.0586,17.0101,17.0198,362996.0
2024-11-15 12:10:00,17.54,17.54,17.5,17.52,484994.0,17.0198,17.0198,16.981,17.0004,484994.0
2024-11-15 12:20:00,17.52,17.55,17.51,17.53,224206.0,17.0004,17.0295,16.9907,17.0101,224206.0
2024-11-15 12:30:00,17.52,17.54,17.5,17.54,126343.0,17.0004,17.0198,16.981,17.0198,126343.0
2024-11-15 12:40:00,17.54,17.55,17.52,17.54,121722.0,17.0198,17.0295,17.0004,17.0198,121722.0
2024-11-15 12:50:00,17.54,17.56,17.52,17.55,197097.0,17.0198,17.0392,17.0004,17.0295,197097.0
2024-11-15 13:00:00,17.56,17.57,17.54,17.55,115244.0,17.0392,17.0489,17.0198,17.0295,115244.0
2024-11-15 13:10:00,17.55,17.57,17.54,17.57,109069.0,17.0295,17.0489,17.0198,17.0489,109069.0
2024-11-15 13:20:00,17.57,17.58,17.53,17.54,144561.0,17.0489,17.0586,17.0101,17.0198,144561.0
2024-11-15 13:30:00,17.53,17.54,17.49,17.53,274048.0,17.0101,17.0198,16.9713,17.0101,274048.0
2024-11-15 13:40:00,17.53,17.53,17.48,17.48,141851.0,17.0101,17.0101,16.9616,16.9616,141851.0
2024-11-15 13:50:00,17.48,17.5,17.45,17.46,332140.0,16.9616,16.981,16.9325,16.9422,332140.0
2024-11-15 14:00:00,17.46,17.48,17.44,17.48,322676.0,16.9422,16.9616,16.9228,16.9616,322676.0
2024-11-15 14:10:00,17.48,17.57,17.47,17.55,430120.0,16.9616,17.0489,16.9519,17.0295,430120.0
2024-11-15 14:20:00,17.55,17.58,17.54,17.55,304654.0,17.0295,17.0586,17.0198,17.0295,304654.0
2024-11-15 14:30:00,17.55,17.6,17.54,17.59,231538.0,17.0295,17.0781,17.0198,17.0683,231538.0
2024-11-15 14:40:00,17.58,17.64,17.58,17.61,598287.0,17.0586,17.1169,17.0586,17.0878,598287.0
2024-11-15 14:50:00,17.61,17.62,17.57,17.6,173184.0,17.0878,17.0975,17.0489,17.0781,173184.0
2024-11-15 15:00:00,17.6,17.63,17.59,17.62,160727.0,17.0781,17.1072,17.0683,17.0975,160727.0
2024-11-15 15:10:00,17.61,17.66,17.6,17.64,176591.0,17.0878,17.1363,17.0781,17.1169,176591.0
2024-11-15 15:20:00,17.65,17.67,17.64,17.64,185758.0,17.1266,17.146,17.1169,17.1169,185758.0
2024-11-15 15:30:00,17.64,17.66,17.63,17.64,227001.0,17.1169,17.1363,17.1072,17.1169,227001.0
2024-11-15 15:40:00,17.65,17.66,17.63,17.64,276373.0,17.1266,17.1363,17.1072,17.1169,276373.0
2024-11-15 15:50:00,17.64,17.73,17.64,17.68,2032401.0,17.1169,17.2042,17.1169,17.1557,2032401.0
2024-11-18 09:30:00,17.68,17.84,17.66,17.75,351288.0,17.1557,17.3109,17.1363,17.2236,351288.0
2024-11-18 09:40:00,17.75,17.84,17.71,17.81,242781.0,17.2236,17.3109,17.1848,17.2818,242781.0
2024-11-18 09:50:00,17.81,17.81,17.69,17.71,230193.0,17.2818,17.2818,17.1654,17.1848,230193.0
2024-11-18 10:00:00,17.7,17.75,17.65,17.73,526851.0,17.1751,17.2236,17.1266,17.2042,526851.0
2024-11-18 10:10:00,17.73,17.74,17.69,17.71,310262.0,17.2042,17.2139,17.1654,17.1848,310262.0
2024-11-18 10:20:00,17.71,17.74,17.66,17.72,125360.0,17.1848,17.2139,17.1363,17.1945,125360.0
2024-11-18 10:30:00,17.71,17.74,17.68,17.74,260248.0,17.1848,17.2139,17.1557,17.2139,260248.0
2024-11-18 10:40:00,17.73,17.76,17.72,17.76,177909.0,17.2042,17.2333,17.1945,17.2333,177909.0
2024-11-18 10:50:00,17.76,17.76,17.73,17.74,103492.0,17.2333,17.2333,17.2042,17.2139,103492.0
2024-11-18 11:00:00,17.73,17.76,17.73,17.76,176662.0,17.2042,17.2333,17.2042,17.2333,176662.0
2024-11-18 11:10:00,17.75,17.76,17.71,17.76,170864.0,17.2236,17.2333,17.1848,17.2333,170864.0
2024-11-18 11:20:00,17.75,17.81,17.75,17.8,227148.0,17.2236,17.2818,17.2236,17.2721,227148.0
2024-11-18 11:30:00,17.8,17.85,17.8,17.84,128524.0,17.2721,17.3206,17.2721,17.3109,128524.0
2024-11-18 11:40:00,17.84,17.85,17.82,17.82,148450.0,17.3109,17.3206,17.2915,17.2915,148450.0
2024-11-18 11:50:00,17.82,17.83,17.8,17.8,111066.0,17.2915,17.3012,17.2721,17.2721,111066.0
2024-11-18 12:00:00,17.8,17.82,17.78,17.78,129872.0,17.2721,17.2915,17.2527,17.2527,129872.0
2024-11-18 12:10:00,17.79,17.79,17.76,17.79,165782.0,17.2624,17.2624,17.2333,17.2624,165782.0
2024-11-18 12:20:00,17.79,17.8,17.78,17.79,87364.0,17.2624,17.2721,17.2527,17.2624,87364.0
2024-11-18 12:30:00,17.78,17.82,17.78,17.82,81978.0,17.2527,17.2915,17.2527,17.2915,81978.0
2024-11-18 12:40:00,17.82,17.84,17.8,17.8,234546.0,17.2915,17.3109,17.2721,17.2721,234546.0
2024-11-18 12:50:00,17.8,17.84,17.8,17.82,222808.0,17.2721,17.3109,17.2721,17.2915,222808.0
2024-11-18 13:00:00,17.82,17.86,17.81,17.82,248837.0,17.2915,17.3303,17.2818,17.2915,248837.0
2024-11-18 13:10:00,17.82,17.83,17.8,17.81,132681.0,17.2915,17.3012,17.2721,17.2818,132681.0
2024-11-18 13:20:00,17.81,17.81,17.78,17.79,134533.0,17.2818,17.2818,17.2527,17.2624,134533.0
2024-11-18 13:30:00,17.79,17.81,17.78,17.79,100973.0,17.2624,17.2818,17.2527,17.2624,100973.0
2024-11-18 13:40:00,17.78,17.79,17.74,17.76,270384.0,17.2527,17.2624,17.2139,17.2333,270384.0
2024-11-18 13:50:00,17.76,17.81,17.74,17.8,353400.0,17.2333,17.2818,17.2139,17.2721,353400.0
2024-11-18 14:00:00,17.8,17.81,17.78,17.8,147433.0,17.2721,17.2818,17.2527,17.2721,147433.0
2024-11-18 14:10:00,17.8,17.8,17.77,17.79,124843.0,17.2721,17.2721,17.243,17.2624,124843.0
2024-11-18 14:20:00,17.79,17.79,17.74,17.76,251319.0,17.2624,17.2624,17.2139,17.2333,251319.0
2024-11-18 14:30:00,17.76,17.76,17.7,17.73,253332.0,17.2333,17.2333,17.1751,17.2042,253332.0
2024-11-18 14:40:00,17.73,17.75,17.72,17.75,120964.0,17.2042,17.2236,17.1945,17.2236,120964.0
2024-11-18 14:50:00,17.75,17.76,17.73,17.75,102379.0,17.2236,17.2333,17.2042,17.2236,102379.0
2024-11-18 15:00:00,17.75,17.77,17.73,17.77,125561.0,17.2236,17.243,17.2042,17.243,125561.0
2024-11-18 15:10:00,17.77,17.78,17.75,17.78,112047.0,17.243,17.2527,17.2236,17.2527,112047.0
2024-11-18 15:20:00,17.77,17.79,17.76,17.77,131691.0,17.243,17.2624,17.2333,17.243,131691.0
2024-11-18 15:30:00,17.77,17.77,17.74,17.75,197498.0,17.243,17.243,17.2139,17.2236,197498.0
2024-11-18 15:40:00,17.75,17.77,17.73,17.76,432907.0,17.2236,17.243,17.2042,17.2333,432907.0
2024-11-18 15:50:00,17.76,17.81,17.75,17.8,1348657.0,17.2333,17.2818,17.2236,17.2721,1348657.0
2024-11-19 09:30:00,17.47,17.67,17.47,17.64,384856.0,16.9519,17.146,16.9519,17.1169,384856.0
2024-11-19 09:40:00,17.64,17.7,17.59,17.61,248946.0,17.1169,17.1751,17.0683,17.0878,248946.0
2024-11-19 09:50:00,17.6,17.67,17.57,17.67,113838.0,17.0781,17.146,17.0489,17.146,113838.0
2024-11-19 10:00:00,17.66,17.69,17.62,17.64,361101.0,17.1363,17.1654,17.0975,17.1169,361101.0
2024-11-19 10:10:00,17.64,17.68,17.62,17.66,238255.0,17.1169,17.1557,17.0975,17.1363,238255.0
2024-11-19 10:20:00,17.66,17.68,17.64,17.68,126710.0,17.1363,17.1557,17.1169,17.1557,126710.0
2024-11-19 10:30:00,17.68,17.74,17.67,17.71,613732.0,17.1557,17.2139,17.146,17.1848,613732.0
2024-11-19 10:40:00,17.71,17.73,17.66,17.7,302922.0,17.1848,17.2042,17.1363,17.1751,302922.0
2024-11-19 10:50:00,17.7,17.7,17.63,17.65,310246.0,17.1751,17.1751,17.1072,17.1266,310246.0
2024-11-19 11:00:00,17.66,17.66,17.61,17.64,269615.0,17.1363,17.1363,17.0878,17.1169,269615.0
2024-11-19 11:10:00,17.64,17.64,17.59,17.64,321568.0,17.1169,17.1169,17.0683,17.1169,321568.0
2024-11-19 11:20:00,17.64,17.68,17.63,17.65,202256.0,17.1169,17.1557,17.1072,17.1266,202256.0
2024-11-19 11:30:00,17.65,17.65,17.59,17.6,230157.0,17.1266,17.1266,17.0683,17.0781,230157.0
2024-11-19 11:40:00,17.59,17.62,17.58,17.6,197682.0,17.0683,17.0975,17.0586,17.0781,197682.0
2024-11-19 11:50:00,17.59,17.62,17.58,17.61,332451.0,17.0683,17.0975,17.0586,17.0878,332451.0
2024-11-19 12:00:00,17.61,17.61,17.56,17.59,265540.0,17.0878,17.0878,17.0392,17.0683,265540.0
2024-11-19 12:10:00,17.58,17.59,17.56,17.57,147634.0,17.0586,17.0683,17.0392,17.0489,147634.0
2024-11-19 12:20:00,17.57,17.58,17.55,17.55,192227.0,17.0489,17.0586,17.0295,17.0295,192227.0
2024-11-19 12:30:00,17.55,17.58,17.54,17.57,225325.0,17.0295,17.0586,17.0198,17.0489,225325.0
2024-11-19 12:40:00,17.57,17.59,17.55,17.57,227877.0,17.0489,17.0683,17.0295,17.0489,227877.0
2024-11-19 12:50:00,17.57,17.58,17.55,17.57,174709.0,17.0489,17.0586,17.0295,17.0489,174709.0
2024-11-19 13:00:00,17.57,17.57,17.51,17.53,138751.0,17.0489,17.0489,16.9907,17.0101,138751.0
2024-11-19 13:10:00,17.53,17.55,17.52,17.53,149877.0,17.0101,17.0295,17.0004,17.0101,149877.0
2024-11-19 13:20:00,17.53,17.54,17.49,17.52,194790.0,17.0101,17.0198,16.9713,17.0004,194790.0
2024-11-19 13:30:00,17.52,17.52,17.49,17.51,100674.0,17.0004,17.0004,16.9713,16.9907,100674.0
2024-11-19 13:40:00,17.51,17.54,17.5,17.54,185571.0,16.9907,17.0198,16.981,17.0198,185571.0
2024-11-19 13:50:00,17.54,17.55,17.52,17.54,176315.0,17.0198,17.0295,17.0004,17.0198,176315.0
2024-11-19 14:00:00,17.55,17.55,17.51,17.51,34366.0,17.0295,17.0295,16.9907,16.9907,34366.0
2024-11-19 14:10:00,17.51,17.52,17.5,17.51,169261.0,16.9907,17.0004,16.981,16.9907,169261.0
2024-11-19 14:20:00,17.51,17.51,17.49,17.49,76868.0,16.9907,16.9907,16.9713,16.9713,76868.0
2024-11-19 14:30:00,17.49,17.5,17.45,17.48,297298.0,16.9713,16.981,16.9325,16.9616,297298.0
2024-11-19 14:40:00,17.48,17.48,17.46,17.46,68545.0,16.9616,16.9616,16.9422,16.9422,68545.0
2024-11-19 14:50:00,17.46,17.48,17.46,17.46,81802.0,16.9422,16.9616,16.9422,16.9422,81802.0
2024-11-19 15:00:00,17.46,17.49,17.45,17.48,169826.0,16.9422,16.9713,16.9325,16.9616,169826.0
2024-11-19 15:10:00,17.48,17.52,17.48,17.52,140072.0,16.9616,17.0004,16.9616,17.0004,140072.0
2024-11-19 15:20:00,17.52,17.53,17.51,17.53,116750.0,17.0004,17.0101,16.9907,17.0101,116750.0
2024-11-19 15:30:00,17.53,17.53,17.5,17.53,266740.0,17.0101,17.0101,16.981,17.0101,266740.0
2024-11-19 15:40:00,17.53,17.53,17.5,17.53,352693.0,17.0101,17.0101,16.981,17.0101,352693.0
2024-11-19 15:50:00,17.53,17.56,17.51,17.53,1106090.0,17.0101,17.0392,16.9907,17.0101,1106090.0
2024-11-20 09:30:00,17.54,17.63,17.44,17.46,373218.0,17.0198,17.1072,16.9228,16.9422,373218.0
2024-11-20 09:40:00,17.45,17.53,17.45,17.46,236428.0,16.9325,17.0101,16.9325,16.9422,236428.0
2024-11-20 09:50:00,17.46,17.49,17.42,17.43,213910.0,16.9422,16.9713,16.9034,16.9131,213910.0
2024-11-20 10:00:00,17.43,17.44,17.38,17.39,149959.0,16.9131,16.9228,16.8646,16.8743,149959.0
2024-11-20 10:10:00,17.39,17.42,17.36,17.41,183260.0,16.8743,16.9034,16.8452,16.8937,183260.0
2024-11-20 10:20:00,17.41,17.45,17.38,17.44,104337.0,16.8937,16.9325,16.8646,16.9228,104337.0
2024-11-20 10:30:00,17.44,17.51,17.43,17.51,145967.0,16.9228,16.9907,16.9131,16.9907,145967.0
2024-11-20 10:40:00,17.51,17.52,17.49,17.52,135293.0,16.9907,17.0004,16.9713,17.0004,135293.0
2024-11-20 10:50:00,17.52,17.53,17.5,17.53,181125.0,17.0004,17.0101,16.981,17.0101,181125.0
2024-11-20 11:00:00,17.53,17.56,17.49,17.53,218782.0,17.0101,17.0392,16.9713,17.0101,218782.0
2024-11-20 11:10:00,17.53,17.54,17.48,17.5,270838.0,17.0101,17.0198,16.9616,16.981,270838.0
2024-11-20 11:20:00,17.5,17.51,17.46,17.46,119191.0,16.981,16.9907,16.9422,16.9422,119191.0
2024-11-20 11:30:00,17.47,17.5,17.45,17.5,210653.0,16.9519,16.981,16.9325,16.981,210653.0
2024-11-20 11:40:00,17.5,17.53,17.49,17.53,121666.0,16.981,17.0101,16.9713,17.0101,121666.0
2024-11-20 11:50:00,17.53,17.56,17.52,17.53,227307.0,17.0101,17.0392,17.0004,17.0101,227307.0
2024-11-20 12:00:00,17.53,17.53,17.5,17.52,148636.0,17.0101,17.0101,16.981,17.0004,148636.0
2024-11-20 12:10:00,17.52,17.52,17.48,17.48,197773.0,17.0004,17.0004,16.9616,16.9616,197773.0
2024-11-20 12:20:00,17.49,17.49,17.46,17.48,96839.0,16.9713,16.9713,16.9422,16.9616,96839.0
2024-11-20 12:30:00,17.47,17.51,17.46,17.5,116677.0,16.9519,16.9907,16.9422,16.981,116677.0
2024-11-20 12:40:00,17.5,17.53,17.49,17.53,122719.0,16.981,17.0101,16.9713,17.0101,122719.0
2024-11-20 12:50:00,17.53,17.54,17.5,17.51,150766.0,17.0101,17.0198,16.981,16.9907,150766.0
2024-11-20 13:00:00,17.51,17.52,17.48,17.48,323938.0,16.9907,17.0004,16.9616,16.9616,323938.0
2024-11-20 13:10:00,17.48,17.51,17.48,17.48,128305.0,16.9616,16.9907,16.9616,16.9616,128305.0
2024-11-20 13:20:00,17.48,17.52,17.47,17.5,167156.0,16.9616,17.0004,16.9519,16.981,167156.0
2024-11-20 13:30:00,17.51,17.51,17.45,17.46,104513.0,16.9907,16.9907,16.9325,16.9422,104513.0
2024-11-20 13:40:00,17.46,17.47,17.43,17.44,140458.0,16.9422,16.9519,16.9131,16.9228,140458.0
2024-11-20 13:50:00,17.44,17.45,17.43,17.44,132768.0,16.9228,16.9325,16.9131,16.9228,132768.0
2024-11-20 14:00:00,17.44,17.45,17.41,17.41,160304.0,16.9228,16.9325,16.8937,16.8937,160304.0
2024-11-20 14:10:00,17.41,17.43,17.41,17.43,100733.0,16.8937,16.9131,16.8937,16.9131,100733.0
2024-11-20 14:20:00,17.43,17.46,17.43,17.46,183813.0,16.9131,16.9422,16.9131,16.9422,183813.0
2024-11-20 14:30:00,17.45,17.48,17.45,17.46,231892.0,16.9325,16.9616,16.9325,16.9422,231892.0
2024-11-20 14:40:00,17.46,17.48,17.46,17.47,105759.0,16.9422,16.9616,16.9422,16.9519,105759.0
2024-11-20 14:50:00,17.47,17.48,17.45,17.45,163895.0,16.9519,16.9616,16.9325,16.9325,163895.0
2024-11-20 15:00:00,17.45,17.47,17.44,17.46,175006.0,16.9325,16.9519,16.9228,16.9422,175006.0
2024-11-20 15:10:00,17.47,17.48,17.45,17.48,192404.0,16.9519,16.9616,16.9325,16.9616,192404.0
2024-11-20 15:20:00,17.48,17.48,17.45,17.46,206024.0,16.9616,16.9616,16.9325,16.9422,206024.0
2024-11-20 15:30:00,17.46,17.51,17.46,17.48,676278.0,16.9422,16.9907,16.9422,16.9616,676278.0
2024-11-20 15:40:00,17.48,17.5,17.46,17.46,360798.0,16.9616,16.981,16.9422,16.9422,360798.0
2024-11-20 15:50:00,17.46,17.49,17.44,17.46,1144311.0,16.9422,16.9713,16.9228,16.9422,1144311.0
2024-11-21 09:30:00,17.5,17.58,17.46,17.53,981918.0,16.981,17.0586,16.9422,17.0101,981918.0
2024-11-21 09:40:00,17.53,17.58,17.48,17.52,792987.0,17.0101,17.0586,16.9616,17.0004,792987.0
2024-11-21 09:50:00,17.53,17.55,17.47,17.52,304474.0,17.0101,17.0295,16.9519,17.0004,304474.0
2024-11-21 10:00:00,17.52,17.52,17.45,17.48,314294.0,17.0004,17.0004,16.9325,16.9616,314294.0
2024-11-21 10:10:00,17.48,17.53,17.45,17.52,1155237.0,16.9616,17.0101,16.9325,17.0004,1155237.0
2024-11-21 10:20:00,17.51,17.54,17.42,17.43,613629.0,16.9907,17.0198,16.9034,16.9131,613629.0
2024-11-21 10:30:00,17.42,17.53,17.4,17.52,527407.0,16.9034,17.0101,16.884,17.0004,527407.0
2024-11-21 10:40:00,17.52,17.63,17.49,17.63,463558.0,17.0004,17.1072,16.9713,17.1072,463558.0
2024-11-21 10:50:00,17.62,17.66,17.59,17.63,578586.0,17.0975,17.1363,17.0683,17.1072,578586.0
2024-11-21 11:00:00,17.63,17.66,17.61,17.63,350116.0,17.1072,17.1363,17.0878,17.1072,350116.0
2024-11-21 11:10:00,17.64,17.69,17.62,17.66,385427.0,17.1169,17.1654,17.0975,17.1363,385427.0
2024-11-21 11:20:00,17.65,17.73,17.61,17.71,405728.0,17.1266,17.2042,17.0878,17.1848,405728.0
2024-11-21 11:30:00,17.71,17.79,17.71,17.78,310676.0,17.1848,17.2624,17.1848,17.2527,310676.0
2024-11-21 11:40:00,17.77,17.82,17.75,17.79,341087.0,17.243,17.2915,17.2236,17.2624,341087.0
2024-11-21 11:50:00,17.79,17.83,17.76,17.81,367689.0,17.2624,17.3012,17.2333,17.2818,367689.0
2024-11-21 12:00:00,17.82,17.82,17.77,17.78,232795.0,17.2915,17.2915,17.243,17.2527,232795.0
2024-11-21 12:10:00,17.78,17.8,17.74,17.75,253893.0,17.2527,17.2721,17.2139,17.2236,253893.0
2024-11-21 12:20:00,17.75,17.78,17.73,17.77,273195.0,17.2236,17.2527,17.2042,17.243,273195.0
2024-11-21 12:30:00,17.77,17.79,17.75,17.76,278152.0,17.243,17.2624,17.2236,17.2333,278152.0
2024-11-21 12:40:00,17.76,17.77,17.73,17.76,221244.0,17.2333,17.243,17.2042,17.2333,221244.0
2024-11-21 12:50:00,17.76,17.78,17.75,17.78,174591.0,17.2333,17.2527,17.2236,17.2527,174591.0
2024-11-21 13:00:00,17.78,17.8,17.76,17.77,275750.0,17.2527,17.2721,17.2333,17.243,275750.0
2024-11-21 13:10:00,17.77,17.78,17.75,17.77,621079.0,17.243,17.2527,17.2236,17.243,621079.0
2024-11-21 13:20:00,17.76,17.77,17.74,17.76,249226.0,17.2333,17.243,17.2139,17.2333,249226.0
2024-11-21 13:30:00,17.76,17.79,17.75,17.78,206316.0,17.2333,17.2624,17.2236,17.2527,206316.0
2024-11-21 13:40:00,17.78,17.78,17.75,17.76,116830.0,17.2527,17.2527,17.2236,17.2333,116830.0
2024-11-21 13:50:00,17.75,17.78,17.75,17.78,177705.0,17.2236,17.2527,17.2236,17.2527,177705.0
2024-11-21 14:00:00,17.78,17.8,17.77,17.8,165705.0,17.2527,17.2721,17.243,17.2721,165705.0
2024-11-21 14:10:00,17.8,17.82,17.79,17.81,154894.0,17.2721,17.2915,17.2624,17.2818,154894.0
2024-11-21 14:20:00,17.81,17.82,17.78,17.8,408564.0,17.2818,17.2915,17.2527,17.2721,408564.0
2024-11-21 14:30:00,17.8,17.8,17.72,17.72,591863.0,17.2721,17.2721,17.1945,17.1945,591863.0
2024-11-21 14:40:00,17.72,17.73,17.66,17.71,627411.0,17.1945,17.2042,17.1363,17.1848,627411.0
2024-11-21 14:50:00,17.71,17.71,17.67,17.69,504609.0,17.1848,17.1848,17.146,17.1654,504609.0
2024-11-21 15:00:00,17.69,17.71,17.68,17.7,320186.0,17.1654,17.1848,17.1557,17.1751,320186.0
2024-11-21 15:10:00,17.7,17.7,17.67,17.68,341674.0,17.1751,17.1751,17.146,17.1557,341674.0
2024-11-21 15:20:00,17.67,17.69,17.66,17.68,318501.0,17.146,17.1654,17.1363,17.1557,318501.0
2024-11-21 15:30:00,17.68,17.68,17.62,17.66,430419.0,17.1557,17.1557,17.0975,17.1363,430419.0
2024-11-21 15:40:00,17.66,17.66,17.62,17.66,455182.0,17.1363,17.1363,17.0975,17.1363,455182.0
2024-11-21 15:50:00,17.66,17.7,17.62,17.63,2075469.0,17.1363,17.1751,17.0975,17.1072,2075469.0
2024-11-22 09:30:00,17.63,17.74,17.57,17.67,450671.0,17.1072,17.2139,17.0489,17.146,450671.0
2024-11-22 09:40:00,17.66,17.79,17.66,17.74,439932.0,17.1363,17.2624,17.1363,17.2139,439932.0
2024-11-22 09:50:00,17.74,17.81,17.69,17.79,331046.0,17.2139,17.2818,17.1654,17.2624,331046.0
2024-11-22 10:00:00,17.8,17.84,17.77,17.82,190389.0,17.2721,17.3109,17.243,17.2915,190389.0
2024-11-22 10:10:00,17.82,17.95,17.8,17.93,185520.0,17.2915,17.4177,17.2721,17.3983,185520.0
2024-11-22 10:20:00,17.93,17.93,17.83,17.89,250627.0,17.3983,17.3983,17.3012,17.3594,250627.0
2024-11-22 10:30:00,17.89,17.92,17.86,17.92,173617.0,17.3594,17.3886,17.3303,17.3886,173617.0
2024-11-22 10:40:00,17.91,17.95,17.89,17.94,177925.0,17.3789,17.4177,17.3594,17.408,177925.0
2024-11-22 10:50:00,17.94,17.97,17.92,17.96,133402.0,17.408,17.4371,17.3886,17.4274,133402.0
2024-11-22 11:00:00,17.96,17.97,17.92,17.93,237984.0,17.4274,17.4371,17.3886,17.3983,237984.0
2024-11-22 11:10:00,17.94,17.98,17.93,17.94,270915.0,17.408,17.4468,17.3983,17.408,270915.0
2024-11-22 11:20:00,17.94,17.98,17.92,17.98,228602.0,17.408,17.4468,17.3886,17.4468,228602.0
2024-11-22 11:30:00,17.98,17.98,17.95,17.96,155454.0,17.4468,17.4468,17.4177,17.4274,155454.0
2024-11-22 11:40:00,17.96,17.97,17.93,17.94,200520.0,17.4274,17.4371,17.3983,17.408,200520.0
2024-11-22 11:50:00,17.95,17.96,17.92,17.96,349245.0,17.4177,17.4274,17.3886,17.4274,349245.0
2024-11-22 12:00:00,17.96,17.96,17.92,17.95,260840.0,17.4274,17.4274,17.3886,17.4177,260840.0
2024-11-22 12:10:00,17.95,17.97,17.93,17.94,302384.0,17.4177,17.4371,17.3983,17.408,302384.0
2024-11-22 12:20:00,17.93,17.95,17.92,17.93,264983.0,17.3983,17.4177,17.3886,17.3983,264983.0
2024-11-22 12:30:00,17.93,17.93,17.88,17.89,209649.0,17.3983,17.3983,17.3497,17.3594,209649.0
2024-11-22 12:40:00,17.89,17.92,17.88,17.88,208904.0,17.3594,17.3886,17.3497,17.3497,208904.0
2024-11-22 12:50:00,17.89,17.89,17.85,17.86,106641.0,17.3594,17.3594,17.3206,17.3303,106641.0
2024-11-22 13:00:00,17.85,17.87,17.84,17.84,139708.0,17.3206,17.34,17.3109,17.3109,139708.0
2024-11-22 13:10:00,17.84,17.88,17.84,17.87,169438.0,17.3109,17.3497,17.3109,17.34,169438.0
2024-11-22 13:20:00,17.86,17.92,17.85,17.88,328593.0,17.3303,17.3886,17.3206,17.3497,328593.0
2024-11-22 13:30:00,17.88,17.9,17.87,17.87,611273.0,17.3497,17.3692,17.34,17.34,611273.0
2024-11-22 13:40:00,17.88,17.9,17.87,17.89,260475.0,17.3497,17.3692,17.34,17.3594,260475.0
2024-11-22 13:50:00,17.89,17.9,17.88,17.89,87035.0,17.3594,17.3692,17.3497,17.3594,87035.0
2024-11-22 14:00:00,17.88,17.89,17.87,17.89,181243.0,17.3497,17.3594,17.34,17.3594,181243.0
2024-11-22 14:10:00,17.89,17.89,17.82,17.85,248571.0,17.3594,17.3594,17.2915,17.3206,248571.0
2024-11-22 14:20:00,17.85,17.88,17.84,17.87,245215.0,17.3206,17.3497,17.3109,17.34,245215.0
2024-11-22 14:30:00,17.88,17.88,17.84,17.86,337992.0,17.3497,17.3497,17.3109,17.3303,337992.0
2024-11-22 14:40:00,17.86,17.88,17.85,17.88,428134.0,17.3303,17.3497,17.3206,17.3497,428134.0
2024-11-22 14:50:00,17.88,17.88,17.85,17.86,293276.0,17.3497,17.3497,17.3206,17.3303,293276.0
2024-11-22 15:00:00,17.86,17.86,17.8,17.82,357789.0,17.3303,17.3303,17.2721,17.2915,357789.0
2024-11-22 15:10:00,17.82,17.86,17.81,17.86,387680.0,17.2915,17.3303,17.2818,17.3303,387680.0
2024-11-22 15:20:00,17.86,17.86,17.83,17.86,192379.0,17.3303,17.3303,17.3012,17.3303,192379.0
2024-11-22 15:30:00,17.86,17.88,17.84,17.87,289948.0,17.3303,17.3497,17.3109,17.34,289948.0
2024-11-22 15:40:00,17.87,17.89,17.85,17.89,463895.0,17.34,17.3594,17.3206,17.3594,463895.0
2024-11-22 15:50:00,17.88,17.91,17.86,17.88,1862553.0,17.3497,17.3789,17.3303,17.3497,1862553.0
2024-11-25 09:30:00,18.03,18.34,18.02,18.21,780678.0,17.4953,17.7961,17.4856,17.67,780678.0
2024-11-25 09:40:00,18.21,18.3,18.2,18.3,269504.0,17.67,17.7573,17.6603,17.7573,269504.0
2024-11-25 09:50:00,18.29,18.33,18.25,18.32,232867.0,17.7476,17.7864,17.7088,17.7767,232867.0
2024-11-25 10:00:00,18.31,18.38,18.23,18.38,249102.0,17.767,17.8349,17.6894,17.8349,249102.0
2024-11-25 10:10:00,18.38,18.38,18.26,18.34,204542.0,17.8349,17.8349,17.7185,17.7961,204542.0
2024-11-25 10:20:00,18.33,18.45,18.31,18.44,204331.0,17.7864,17.9028,17.767,17.8931,204331.0
2024-11-25 10:30:00,18.44,18.45,18.39,18.4,184572.0,17.8931,17.9028,17.8446,17.8543,184572.0
2024-11-25 10:40:00,18.4,18.41,18.35,18.37,324455.0,17.8543,17.864,17.8058,17.8252,324455.0
2024-11-25 10:50:00,18.37,18.39,18.33,18.37,133271.0,17.8252,17.8446,17.7864,17.8252,133271.0
2024-11-25 11:00:00,18.38,18.39,18.35,18.36,184336.0,17.8349,17.8446,17.8058,17.8155,184336.0
2024-11-25 11:10:00,18.36,18.39,18.35,18.36,219599.0,17.8155,17.8446,17.8058,17.8155,219599.0
2024-11-25 11:20:00,18.36,18.37,18.24,18.25,418936.0,17.8155,17.8252,17.6991,17.7088,418936.0
2024-11-25 11:30:00,18.25,18.26,18.18,18.19,296746.0,17.7088,17.7185,17.6408,17.6506,296746.0
2024-11-25 11:40:00,18.19,18.22,18.18,18.19,256412.0,17.6506,17.6797,17.6408,17.6506,256412.0
2024-11-25 11:50:00,18.19,18.24,18.18,18.21,302087.0,17.6506,17.6991,17.6408,17.67,302087.0
2024-11-25 12:00:00,18.2,18.24,18.19,18.23,280087.0,17.6603,17.6991,17.6506,17.6894,280087.0
2024-11-25 12:10:00,18.23,18.24,18.16,18.21,486722.0,17.6894,17.6991,17.6214,17.67,486722.0
2024-11-25 12:20:00,18.2,18.23,18.17,18.18,222797.0,17.6603,17.6894,17.6311,17.6408,222797.0
2024-11-25 12:30:00,18.19,18.2,18.17,18.17,138555.0,17.6506,17.6603,17.6311,17.6311,138555.0
2024-11-25 12:40:00,18.17,18.18,18.13,18.14,172421.0,17.6311,17.6408,17.5923,17.602,172421.0
2024-11-25 12:50:00,18.14,18.19,18.14,18.18,86113.0,17.602,17.6506,17.602,17.6408,86113.0
2024-11-25 13:00:00,18.18,18.21,18.17,18.19,69805.0,17.6408,17.67,17.6311,17.6506,69805.0
2024-11-25 13:10:00,18.19,18.21,18.18,18.2,74041.0,17.6506,17.67,17.6408,17.6603,74041.0
2024-11-25 13:20:00,18.2,18.21,18.17,18.19,137899.0,17.6603,17.67,17.6311,17.6506,137899.0
2024-11-25 13:30:00,18.2,18.22,18.18,18.21,70582.0,17.6603,17.6797,17.6408,17.67,70582.0
2024-11-25 13:40:00,18.21,18.22,18.19,18.19,113108.0,17.67,17.6797,17.6506,17.6506,113108.0
2024-11-25 13:50:00,18.2,18.25,18.19,18.25,83258.0,17.6603,17.7088,17.6506,17.7088,83258.0
2024-11-25 14:00:00,18.25,18.28,18.24,18.27,98706.0,17.7088,17.7379,17.6991,17.7282,98706.0
2024-11-25 14:10:00,18.28,18.29,18.26,18.29,67986.0,17.7379,17.7476,17.7185,17.7476,67986.0
2024-11-25 14:20:00,18.29,18.29,18.23,18.24,136894.0,17.7476,17.7476,17.6894,17.6991,136894.0
2024-11-25 14:30:00,18.24,18.25,18.22,18.24,82685.0,17.6991,17.7088,17.6797,17.6991,82685.0
2024-11-25 14:40:00,18.23,18.25,18.23,18.23,102554.0,17.6894,17.7088,17.6894,17.6894,102554.0
2024-11-25 14:50:00,18.23,18.24,18.21,18.22,64395.0,17.6894,17.6991,17.67,17.6797,64395.0
2024-11-25 15:00:00,18.22,18.28,18.2,18.28,157143.0,17.6797,17.7379,17.6603,17.7379,157143.0
2024-11-25 15:10:00,18.27,18.31,18.27,18.3,188937.0,17.7282,17.767,17.7282,17.7573,188937.0
2024-11-25 15:20:00,18.3,18.32,18.28,18.32,118200.0,17.7573,17.7767,17.7379,17.7767,118200.0
2024-11-25 15:30:00,18.32,18.33,18.3,18.3,191753.0,17.7767,17.7864,17.7573,17.7573,191753.0
2024-11-25 15:40:00,18.3,18.31,18.25,18.26,312301.0,17.7573,17.767,17.7088,17.7185,312301.0
2024-11-25 15:50:00,18.26,18.26,18.18,18.21,1608529.0,17.7185,17.7185,17.6408,17.67,1608529.0
2024-11-26 09:30:00,18.19,18.27,18.07,18.1,695753.0,17.6506,17.7282,17.5341,17.5632,695753.0
2024-11-26 09:40:00,18.11,18.18,18.07,18.14,190310.0,17.5729,17.6408,17.5341,17.602,190310.0
2024-11-26 09:50:00,18.14,18.23,18.14,18.18,196229.0,17.602,17.6894,17.602,17.6408,196229.0
2024-11-26 10:00:00,18.2,18.22,18.14,18.17,117916.0,17.6603,17.6797,17.602,17.6311,117916.0
2024-11-26 10:10:00,18.18,18.22,18.16,18.19,106062.0,17.6408,17.6797,17.6214,17.6506,106062.0
2024-11-26 10:20:00,18.19,18.23,18.15,18.18,147846.0,17.6506,17.6894,17.6117,17.6408,147846.0
2024-11-26 10:30:00,18.17,18.19,18.14,18.19,118350.0,17.6311,17.6506,17.602,17.6506,118350.0
2024-11-26 10:40:00,18.19,18.23,18.17,18.18,93475.0,17.6506,17.6894,17.6311,17.6408,93475.0
2024-11-26 10:50:00,18.18,18.22,18.17,18.21,165664.0,17.6408,17.6797,17.6311,17.67,165664.0
2024-11-26 11:00:00,18.21,18.26,18.19,18.2,273652.0,17.67,17.7185,17.6506,17.6603,273652.0
2024-11-26 11:10:00,18.2,18.21,18.14,18.16,281452.0,17.6603,17.67,17.602,17.6214,281452.0
2024-11-26 11:20:00,18.16,18.2,18.16,18.19,166761.0,17.6214,17.6603,17.6214,17.6506,166761.0
2024-11-26 11:30:00,18.19,18.2,18.15,18.18,198122.0,17.6506,17.6603,17.6117,17.6408,198122.0
2024-11-26 11:40:00,18.17,18.19,18.13,18.14,332529.0,17.6311,17.6506,17.5923,17.602,332529.0
2024-11-26 11:50:00,18.14,18.16,18.13,18.14,135108.0,17.602,17.6214,17.5923,17.602,135108.0
2024-11-26 12:00:00,18.14,18.17,18.11,18.15,309326.0,17.602,17.6311,17.5729,17.6117,309326.0
2024-11-26 12:10:00,18.16,18.22,18.15,18.21,315372.0,17.6214,17.6797,17.6117,17.67,315372.0
2024-11-26 12:20:00,18.21,18.23,18.2,18.21,168125.0,17.67,17.6894,17.6603,17.67,168125.0
2024-11-26 12:30:00,18.22,18.23,18.19,18.19,107282.0,17.6797,17.6894,17.6506,17.6506,107282.0
2024-11-26 12:40:00,18.2,18.22,18.18,18.2,103841.0,17.6603,17.6797,17.6408,17.6603,103841.0
2024-11-26 12:50:00,18.2,18.22,18.19,18.21,78064.0,17.6603,17.6797,17.6506,17.67,78064.0
2024-11-26 13:00:00,18.21,18.21,18.17,18.19,172353.0,17.67,17.67,17.6311,17.6506,172353.0
2024-11-26 13:10:00,18.19,18.22,18.18,18.21,86821.0,17.6506,17.6797,17.6408,17.67,86821.0
2024-11-26 13:20:00,18.21,18.22,18.19,18.21,53933.0,17.67,17.6797,17.6506,17.67,53933.0
2024-11-26 13:30:00,18.21,18.21,18.18,18.18,79418.0,17.67,17.67,17.6408,17.6408,79418.0
2024-11-26 13:40:00,18.19,18.22,18.16,18.17,174101.0,17.6506,17.6797,17.6214,17.6311,174101.0
2024-11-26 13:50:00,18.17,18.19,18.17,18.18,76071.0,17.6311,17.6506,17.6311,17.6408,76071.0
2024-11-26 14:00:00,18.18,18.2,18.17,18.18,53295.0,17.6408,17.6603,17.6311,17.6408,53295.0
2024-11-26 14:10:00,18.18,18.2,18.17,18.19,132443.0,17.6408,17.6603,17.6311,17.6506,132443.0
2024-11-26 14:20:00,18.2,18.21,18.18,18.2,139947.0,17.6603,17.67,17.6408,17.6603,139947.0
2024-11-26 14:30:00,18.2,18.23,18.19,18.21,127555.0,17.6603,17.6894,17.6506,17.67,127555.0
2024-11-26 14:40:00,18.21,18.23,18.19,18.23,119667.0,17.67,17.6894,17.6506,17.6894,119667.0
2024-11-26 14:50:00,18.22,18.23,18.19,18.2,101482.0,17.6797,17.6894,17.6506,17.6603,101482.0
2024-11-26 15:00:00,18.2,18.21,18.18,18.19,75571.0,17.6603,17.67,17.6408,17.6506,75571.0
2024-11-26 15:10:00,18.18,18.2,18.17,18.19,150596.0,17.6408,17.6603,17.6311,17.6506,150596.0
2024-11-26 15:20:00,18.18,18.19,18.15,18.15,162302.0,17.6408,17.6506,17.6117,17.6117,162302.0
2024-11-26 15:30:00,18.16,18.16,18.14,18.15,148432.0,17.6214,17.6214,17.602,17.6117,148432.0
2024-11-26 15:40:00,18.14,18.2,18.14,18.19,261260.0,17.602,17.6603,17.602,17.6506,261260.0
2024-11-26 15:50:00,18.19,18.2,18.13,18.14,668505.0,17.6506,17.6603,17.5923,17.602,668505.0
2024-11-27 09:30:00,18.24,18.33,18.2,18.21,205126.0,17.6991,17.7864,17.6603,17.67,205126.0
2024-11-27 09:40:00,18.21,18.31,18.2,18.25,85159.0,17.67,17.767,17.6603,17.7088,85159.0
2024-11-27 09:50:00,18.24,18.28,18.23,18.27,88882.0,17.6991,17.7379,17.6894,17.7282,88882.0
2024-11-27 10:00:00,18.26,18.28,18.22,18.23,114524.0,17.7185,17.7379,17.6797,17.6894,114524.0
2024-11-27 10:10:00,18.24,18.29,18.22,18.29,162418.0,17.6991,17.7476,17.6797,17.7476,162418.0
2024-11-27 10:20:00,18.28,18.29,18.24,18.24,226087.0,17.7379,17.7476,17.6991,17.6991,226087.0
2024-11-27 10:30:00,18.25,18.25,18.2,18.21,150478.0,17.7088,17.7088,17.6603,17.67,150478.0
2024-11-27 10:40:00,18.21,18.24,18.18,18.2,66454.0,17.67,17.6991,17.6408,17.6603,66454.0
2024-11-27 10:50:00,18.2,18.22,18.18,18.19,260688.0,17.6603,17.6797,17.6408,17.6506,260688.0
2024-11-27 11:00:00,18.19,18.22,18.18,18.2,293142.0,17.6506,17.6797,17.6408,17.6603,293142.0
2024-11-27 11:10:00,18.2,18.21,18.17,18.2,134104.0,17.6603,17.67,17.6311,17.6603,134104.0
2024-11-27 11:20:00,18.21,18.21,18.17,18.17,136038.0,17.67,17.67,17.6311,17.6311,136038.0
2024-11-27 11:30:00,18.17,18.18,18.15,18.16,98037.0,17.6311,17.6408,17.6117,17.6214,98037.0
2024-11-27 11:40:00,18.16,18.17,18.14,18.15,106063.0,17.6214,17.6311,17.602,17.6117,106063.0
2024-11-27 11:50:00,18.16,18.16,18.11,18.11,179959.0,17.6214,17.6214,17.5729,17.5729,179959.0
2024-11-27 12:00:00,18.11,18.12,18.07,18.1,200549.0,17.5729,17.5826,17.5341,17.5632,200549.0
2024-11-27 12:10:00,18.1,18.14,18.09,18.11,205092.0,17.5632,17.602,17.5535,17.5729,205092.0
2024-11-27 12:20:00,18.12,18.13,18.1,18.12,92813.0,17.5826,17.5923,17.5632,17.5826,92813.0
2024-11-27 12:30:00,18.12,18.12,18.1,18.1,84352.0,17.5826,17.5826,17.5632,17.5632,84352.0
2024-11-27 12:40:00,18.1,18.12,18.08,18.12,105280.0,17.5632,17.5826,17.5438,17.5826,105280.0
2024-11-27 12:50:00,18.12,18.13,18.11,18.12,65761.0,17.5826,17.5923,17.5729,17.5826,65761.0
2024-11-27 13:00:00,18.11,18.12,18.1,18.11,55295.0,17.5729,17.5826,17.5632,17.5729,55295.0
2024-11-27 13:10:00,18.11,18.11,18.09,18.09,118513.0,17.5729,17.5729,17.5535,17.5535,118513.0
2024-11-27 13:20:00,18.09,18.11,18.08,18.09,136495.0,17.5535,17.5729,17.5438,17.5535,136495.0
2024-11-27 13:30:00,18.08,18.09,18.07,18.07,122809.0,17.5438,17.5535,17.5341,17.5341,122809.0
2024-11-27 13:40:00,18.07,18.08,18.02,18.03,143102.0,17.5341,17.5438,17.4856,17.4953,143102.0
2024-11-27 13:50:00,18.04,18.05,18.02,18.03,129193.0,17.505,17.5147,17.4856,17.4953,129193.0
2024-11-27 14:00:00,18.03,18.06,18.02,18.05,174629.0,17.4953,17.5244,17.4856,17.5147,174629.0
2024-11-27 14:10:00,18.05,18.06,18.04,18.04,121810.0,17.5147,17.5244,17.505,17.505,121810.0
2024-11-27 14:20:00,18.04,18.05,18.02,18.03,135480.0,17.505,17.5147,17.4856,17.4953,135480.0
2024-11-27 14:30:00,18.04,18.07,18.02,18.07,103652.0,17.505,17.5341,17.4856,17.5341,103652.0
2024-11-27 14:40:00,18.07,18.07,18.03,18.03,59211.0,17.5341,17.5341,17.4953,17.4953,59211.0
2024-11-27 14:50:00,18.03,18.05,18.02,18.05,82760.0,17.4953,17.5147,17.4856,17.5147,82760.0
2024-11-27 15:00:00,18.05,18.06,18.03,18.05,161972.0,17.5147,17.5244,17.4953,17.5147,161972.0
2024-11-27 15:10:00,18.05,18.07,18.03,18.07,137280.0,17.5147,17.5341,17.4953,17.5341,137280.0
2024-11-27 15:20:00,18.06,18.07,18.05,18.06,388076.0,17.5244,17.5341,17.5147,17.5244,388076.0
2024-11-27 15:30:00,18.07,18.08,18.03,18.04,238523.0,17.5341,17.5438,17.4953,17.505,238523.0
2024-11-27 15:40:00,18.03,18.06,18.03,18.05,186101.0,17.4953,17.5244,17.4953,17.5147,186101.0
2024-11-27 15:50:00,18.05,18.06,18.0,18.01,1164732.0,17.5147,17.5244,17.4662,17.4759,1164732.0
2024-11-29 09:30:00,18.01,18.13,17.94,18.02,448128.0,17.4759,17.5923,17.408,17.4856,448128.0
2024-11-29 09:40:00,18.02,18.02,17.92,17.98,196897.0,17.4856,17.4856,17.3886,17.4468,196897.0
2024-11-29 09:50:00,17.98,17.99,17.88,17.89,86220.0,17.4468,17.4565,17.3497,17.3594,86220.0
2024-11-29 10:00:00,17.89,17.98,17.88,17.95,122294.0,17.3594,17.4468,17.3497,17.4177,122294.0
2024-11-29 10:10:00,17.95,17.98,17.93,17.95,89742.0,17.4177,17.4468,17.3983,17.4177,89742.0
2024-11-29 10:20:00,17.95,17.98,17.94,17.96,147592.0,17.4177,17.4468,17.408,17.4274,147592.0
2024-11-29 10:30:00,17.96,17.97,17.93,17.94,120797.0,17.4274,17.4371,17.3983,17.408,120797.0
2024-11-29 10:40:00,17.94,17.98,17.91,17.97,213883.0,17.408,17.4468,17.3789,17.4371,213883.0
2024-11-29 10:50:00,17.98,18.0,17.94,18.0,284060.0,17.4468,17.4662,17.408,17.4662,284060.0
2024-11-29 11:00:00,18.0,18.01,17.99,18.01,135863.0,17.4662,17.4759,17.4565,17.4759,135863.0
2024-11-29 11:10:00,18.01,18.01,17.96,17.99,211247.0,17.4759,17.4759,17.4274,17.4565,211247.0
2024-11-29 11:20:00,17.98,18.01,17.98,18.01,168266.0,17.4468,17.4759,17.4468,17.4759,168266.0
2024-11-29 11:30:00,18.01,18.02,18.0,18.02,94335.0,17.4759,17.4856,17.4662,17.4856,94335.0
2024-11-29 11:40:00,18.02,18.04,18.01,18.03,172264.0,17.4856,17.505,17.4759,17.4953,172264.0
2024-11-29 11:50:00,18.03,18.05,18.0,18.01,233870.0,17.4953,17.5147,17.4662,17.4759,233870.0
2024-11-29 12:00:00,18.01,18.06,18.0,18.05,147823.0,17.4759,17.5244,17.4662,17.5147,147823.0
2024-11-29 12:10:00,18.05,18.06,18.04,18.05,103754.0,17.5147,17.5244,17.505,17.5147,103754.0
2024-11-29 12:20:00,18.05,18.06,18.03,18.05,137947.0,17.5147,17.5244,17.4953,17.5147,137947.0
2024-11-29 12:30:00,18.05,18.06,18.04,18.05,265922.0,17.5147,17.5244,17.505,17.5147,265922.0
2024-11-29 12:40:00,18.05,18.12,18.05,18.09,338356.0,17.5147,17.5826,17.5147,17.5535,338356.0
2024-11-29 12:50:00,18.08,18.09,17.98,17.99,958501.0,17.5438,17.5535,17.4468,17.4565,958501.0
2024-12-02 09:30:00,18.06,18.09,17.91,17.91,309999.0,17.5244,17.5535,17.3789,17.3789,309999.0
2024-12-02 09:40:00,17.91,17.92,17.86,17.86,211423.0,17.3789,17.3886,17.3303,17.3303,211423.0
2024-12-02 09:50:00,17.86,17.87,17.78,17.82,173391.0,17.3303,17.34,17.2527,17.2915,173391.0
2024-12-02 10:00:00,17.83,17.85,17.79,17.8,119405.0,17.3012,17.3206,17.2624,17.2721,119405.0
2024-12-02 10:10:00,17.8,17.83,17.79,17.82,71962.0,17.2721,17.3012,17.2624,17.2915,71962.0
2024-12-02 10:20:00,17.83,17.86,17.82,17.86,63885.0,17.3012,17.3303,17.2915,17.3303,63885.0
2024-12-02 10:30:00,17.85,17.91,17.84,17.86,235776.0,17.3206,17.3789,17.3109,17.3303,235776.0
2024-12-02 10:40:00,17.87,17.88,17.81,17.83,101535.0,17.34,17.3497,17.2818,17.3012,101535.0
2024-12-02 10:50:00,17.84,17.84,17.78,17.82,173892.0,17.3109,17.3109,17.2527,17.2915,173892.0
2024-12-02 11:00:00,17.82,17.82,17.74,17.8,243799.0,17.2915,17.2915,17.2139,17.2721,243799.0
2024-12-02 11:10:00,17.8,17.82,17.79,17.8,95298.0,17.2721,17.2915,17.2624,17.2721,95298.0
2024-12-02 11:20:00,17.81,17.89,17.81,17.86,94188.0,17.2818,17.3594,17.2818,17.3303,94188.0
2024-12-02 11:30:00,17.86,17.89,17.83,17.84,115686.0,17.3303,17.3594,17.3012,17.3109,115686.0
2024-12-02 11:40:00,17.84,17.86,17.83,17.86,87797.0,17.3109,17.3303,17.3012,17.3303,87797.0
2024-12-02 11:50:00,17.86,17.87,17.81,17.82,195573.0,17.3303,17.34,17.2818,17.2915,195573.0
2024-12-02 12:00:00,17.81,17.83,17.81,17.83,90242.0,17.2818,17.3012,17.2818,17.3012,90242.0
2024-12-02 12:10:00,17.83,17.84,17.81,17.82,109097.0,17.3012,17.3109,17.2818,17.2915,109097.0
2024-12-02 12:20:00,17.82,17.83,17.8,17.8,148824.0,17.2915,17.3012,17.2721,17.2721,148824.0
2024-12-02 12:30:00,17.8,17.82,17.8,17.82,106877.0,17.2721,17.2915,17.2721,17.2915,106877.0
2024-12-02 12:40:00,17.82,17.85,17.81,17.85,84192.0,17.2915,17.3206,17.2818,17.3206,84192.0
2024-12-02 12:50:00,17.84,17.86,17.82,17.85,151783.0,17.3109,17.3303,17.2915,17.3206,151783.0
2024-12-02 13:00:00,17.85,17.86,17.83,17.86,169443.0,17.3206,17.3303,17.3012,17.3303,169443.0
2024-12-02 13:10:00,17.85,17.87,17.84,17.87,151582.0,17.3206,17.34,17.3109,17.34,151582.0
2024-12-02 13:20:00,17.87,17.87,17.82,17.85,99418.0,17.34,17.34,17.2915,17.3206,99418.0
2024-12-02 13:30:00,17.85,17.85,17.82,17.82,121596.0,17.3206,17.3206,17.2915,17.2915,121596.0
2024-12-02 13:40:00,17.82,17.87,17.81,17.87,233413.0,17.2915,17.34,17.2818,17.34,233413.0
2024-12-02 13:50:00,17.86,17.91,17.86,17.9,220178.0,17.3303,17.3789,17.3303,17.3692,220178.0
2024-12-02 14:00:00,17.89,17.91,17.86,17.88,221199.0,17.3594,17.3789,17.3303,17.3497,221199.0
2024-12-02 14:10:00,17.87,17.88,17.84,17.85,101363.0,17.34,17.3497,17.3109,17.3206,101363.0
2024-12-02 14:20:00,17.85,17.87,17.84,17.87,115545.0,17.3206,17.34,17.3109,17.34,115545.0
2024-12-02 14:30:00,17.86,17.9,17.86,17.89,115460.0,17.3303,17.3692,17.3303,17.3594,115460.0
2024-12-02 14:40:00,17.89,17.89,17.86,17.87,49592.0,17.3594,17.3594,17.3303,17.34,49592.0
2024-12-02 14:50:00,17.86,17.88,17.85,17.88,86799.0,17.3303,17.3497,17.3206,17.3497,86799.0
2024-12-02 15:00:00,17.88,17.88,17.86,17.86,79409.0,17.3497,17.3497,17.3303,17.3303,79409.0
2024-12-02 15:10:00,17.86,17.88,17.85,17.87,172060.0,17.3303,17.3497,17.3206,17.34,172060.0
2024-12-02 15:20:00,17.88,17.88,17.86,17.86,78602.0,17.3497,17.3497,17.3303,17.3303,78602.0
2024-12-02 15:30:00,17.86,17.87,17.83,17.86,190423.0,17.3303,17.34,17.3012,17.3303,190423.0
2024-12-02 15:40:00,17.86,17.86,17.82,17.83,241537.0,17.3303,17.3303,17.2915,17.3012,241537.0
2024-12-02 15:50:00,17.82,17.83,17.76,17.77,872361.0,17.2915,17.3012,17.2333,17.243,872361.0
2024-12-03 09:30:00,17.78,17.81,17.68,17.71,245908.0,17.2527,17.2818,17.1557,17.1848,245908.0
2024-12-03 09:40:00,17.71,17.82,17.7,17.8,395551.0,17.1848,17.2915,17.1751,17.2721,395551.0
2024-12-03 09:50:00,17.79,17.8,17.74,17.79,161541.0,17.2624,17.2721,17.2139,17.2624,161541.0
2024-12-03 10:00:00,17.79,17.79,17.69,17.73,176621.0,17.2624,17.2624,17.1654,17.2042,176621.0
2024-12-03 10:10:00,17.73,17.74,17.69,17.69,166393.0,17.2042,17.2139,17.1654,17.1654,166393.0
2024-12-03 10:20:00,17.7,17.72,17.66,17.66,410466.0,17.1751,17.1945,17.1363,17.1363,410466.0
2024-12-03 10:30:00,17.66,17.68,17.61,17.64,232760.0,17.1363,17.1557,17.0878,17.1169,232760.0
2024-12-03 10:40:00,17.63,17.65,17.58,17.58,163490.0,17.1072,17.1266,17.0586,17.0586,163490.0
2024-12-03 10:50:00,17.58,17.62,17.56,17.57,221639.0,17.0586,17.0975,17.0392,17.0489,221639.0
2024-12-03 11:00:00,17.56,17.58,17.51,17.53,292829.0,17.0392,17.0586,16.9907,17.0101,292829.0
2024-12-03 11:10:00,17.52,17.53,17.51,17.52,192184.0,17.0004,17.0101,16.9907,17.0004,192184.0
2024-12-03 11:20:00,17.52,17.53,17.5,17.53,150072.0,17.0004,17.0101,16.981,17.0101,150072.0
2024-12-03 11:30:00,17.52,17.53,17.49,17.51,203201.0,17.0004,17.0101,16.9713,16.9907,203201.0
2024-12-03 11:40:00,17.51,17.55,17.5,17.55,386730.0,16.9907,17.0295,16.981,17.0295,386730.0
2024-12-03 11:50:00,17.54,17.55,17.54,17.55,100179.0,17.0198,17.0295,17.0198,17.0295,100179.0
2024-12-03 12:00:00,17.55,17.6,17.55,17.6,150944.0,17.0295,17.0781,17.0295,17.0781,150944.0
2024-12-03 12:10:00,17.6,17.63,17.59,17.62,195722.0,17.0781,17.1072,17.0683,17.0975,195722.0
2024-12-03 12:20:00,17.63,17.66,17.62,17.64,148467.0,17.1072,17.1363,17.0975,17.1169,148467.0
2024-12-03 12:30:00,17.64,17.66,17.62,17.64,100103.0,17.1169,17.1363,17.0975,17.1169,100103.0
2024-12-03 12:40:00,17.64,17.68,17.64,17.68,383902.0,17.1169,17.1557,17.1169,17.1557,383902.0
2024-12-03 12:50:00,17.68,17.69,17.67,17.68,63056.0,17.1557,17.1654,17.146,17.1557,63056.0
2024-12-03 13:00:00,17.68,17.69,17.66,17.66,192282.0,17.1557,17.1654,17.1363,17.1363,192282.0
2024-12-03 13:10:00,17.66,17.68,17.64,17.68,131312.0,17.1363,17.1557,17.1169,17.1557,131312.0
2024-12-03 13:20:00,17.68,17.69,17.66,17.67,106349.0,17.1557,17.1654,17.1363,17.146,106349.0
2024-12-03 13:30:00,17.67,17.67,17.62,17.63,66706.0,17.146,17.146,17.0975,17.1072,66706.0
2024-12-03 13:40:00,17.63,17.65,17.62,17.64,76246.0,17.1072,17.1266,17.0975,17.1169,76246.0
2024-12-03 13:50:00,17.64,17.66,17.63,17.66,79600.0,17.1169,17.1363,17.1072,17.1363,79600.0
2024-12-03 14:00:00,17.66,17.67,17.63,17.66,166573.0,17.1363,17.146,17.1072,17.1363,166573.0
2024-12-03 14:10:00,17.66,17.67,17.66,17.66,21673.0,17.1363,17.146,17.1363,17.1363,21673.0
2024-12-03 14:20:00,17.66,17.68,17.65,17.68,114450.0,17.1363,17.1557,17.1266,17.1557,114450.0
2024-12-03 14:30:00,17.68,17.68,17.66,17.66,81713.0,17.1557,17.1557,17.1363,17.1363,81713.0
2024-12-03 14:40:00,17.66,17.67,17.65,17.66,86430.0,17.1363,17.146,17.1266,17.1363,86430.0
2024-12-03 14:50:00,17.66,17.68,17.66,17.68,79119.0,17.1363,17.1557,17.1363,17.1557,79119.0
2024-12-03 15:00:00,17.67,17.68,17.63,17.65,202880.0,17.146,17.1557,17.1072,17.1266,202880.0
2024-12-03 15:10:00,17.66,17.66,17.65,17.66,75273.0,17.1363,17.1363,17.1266,17.1363,75273.0
2024-12-03 15:20:00,17.66,17.68,17.64,17.68,137074.0,17.1363,17.1557,17.1169,17.1557,137074.0
2024-12-03 15:30:00,17.67,17.68,17.65,17.66,155002.0,17.146,17.1557,17.1266,17.1363,155002.0
2024-12-03 15:40:00,17.66,17.66,17.63,17.65,182005.0,17.1363,17.1363,17.1072,17.1266,182005.0
2024-12-03 15:50:00,17.65,17.68,17.61,17.62,584507.0,17.1266,17.1557,17.0878,17.0975,584507.0
2024-12-04 09:30:00,17.69,17.73,17.61,17.71,310848.0,17.1654,17.2042,17.0878,17.1848,310848.0
2024-12-04 09:40:00,17.71,17.78,17.68,17.74,388148.0,17.1848,17.2527,17.1557,17.2139,388148.0
2024-12-04 09:50:00,17.74,17.75,17.65,17.73,190169.0,17.2139,17.2236,17.1266,17.2042,190169.0
2024-12-04 10:00:00,17.72,17.72,17.66,17.68,105611.0,17.1945,17.1945,17.1363,17.1557,105611.0
2024-12-04 10:10:00,17.68,17.69,17.58,17.61,172236.0,17.1557,17.1654,17.0586,17.0878,172236.0
2024-12-04 10:20:00,17.62,17.63,17.58,17.6,203870.0,17.0975,17.1072,17.0586,17.0781,203870.0
2024-12-04 10:30:00,17.59,17.6,17.55,17.57,141698.0,17.0683,17.0781,17.0295,17.0489,141698.0
2024-12-04 10:40:00,17.57,17.61,17.55,17.56,119546.0,17.0489,17.0878,17.0295,17.0392,119546.0
2024-12-04 10:50:00,17.56,17.61,17.54,17.61,103705.0,17.0392,17.0878,17.0198,17.0878,103705.0
2024-12-04 11:00:00,17.61,17.61,17.53,17.54,112715.0,17.0878,17.0878,17.0101,17.0198,112715.0
2024-12-04 11:10:00,17.54,17.56,17.52,17.55,96786.0,17.0198,17.0392,17.0004,17.0295,96786.0
2024-12-04 11:20:00,17.55,17.56,17.52,17.53,209803.0,17.0295,17.0392,17.0004,17.0101,209803.0
2024-12-04 11:30:00,17.53,17.6,17.52,17.58,200125.0,17.0101,17.0781,17.0004,17.0586,200125.0
2024-12-04 11:40:00,17.58,17.59,17.52,17.52,116609.0,17.0586,17.0683,17.0004,17.0004,116609.0
2024-12-04 11:50:00,17.53,17.56,17.49,17.5,740965.0,17.0101,17.0392,16.9713,16.981,740965.0
2024-12-04 12:00:00,17.5,17.51,17.49,17.51,246711.0,16.981,16.9907,16.9713,16.9907,246711.0
2024-12-04 12:10:00,17.5,17.51,17.48,17.49,100285.0,16.981,16.9907,16.9616,16.9713,100285.0
2024-12-04 12:20:00,17.48,17.5,17.46,17.46,92794.0,16.9616,16.981,16.9422,16.9422,92794.0
2024-12-04 12:30:00,17.46,17.51,17.46,17.51,281653.0,16.9422,16.9907,16.9422,16.9907,281653.0
2024-12-04 12:40:00,17.5,17.52,17.49,17.52,115021.0,16.981,17.0004,16.9713,17.0004,115021.0
2024-12-04 12:50:00,17.52,17.52,17.49,17.51,58326.0,17.0004,17.0004,16.9713,16.9907,58326.0
2024-12-04 13:00:00,17.5,17.51,17.48,17.48,72483.0,16.981,16.9907,16.9616,16.9616,72483.0
2024-12-04 13:10:00,17.48,17.49,17.45,17.48,331015.0,16.9616,16.9713,16.9325,16.9616,331015.0
2024-12-04 13:20:00,17.47,17.5,17.45,17.46,166889.0,16.9519,16.981,16.9325,16.9422,166889.0
2024-12-04 13:30:00,17.46,17.47,17.42,17.46,238350.0,16.9422,16.9519,16.9034,16.9422,238350.0
2024-12-04 13:40:00,17.46,17.51,17.44,17.51,732554.0,16.9422,16.9907,16.9228,16.9907,732554.0
2024-12-04 13:50:00,17.51,17.51,17.45,17.47,1150742.0,16.9907,16.9907,16.9325,16.9519,1150742.0
2024-12-04 14:00:00,17.46,17.5,17.44,17.45,351303.0,16.9422,16.981,16.9228,16.9325,351303.0
2024-12-04 14:10:00,17.45,17.52,17.45,17.51,756569.0,16.9325,17.0004,16.9325,16.9907,756569.0
2024-12-04 14:20:00,17.51,17.52,17.49,17.51,468926.0,16.9907,17.0004,16.9713,16.9907,468926.0
2024-12-04 14:30:00,17.51,17.57,17.51,17.55,147096.0,16.9907,17.0489,16.9907,17.0295,147096.0
2024-12-04 14:40:00,17.55,17.59,17.53,17.53,212339.0,17.0295,17.0683,17.0101,17.0101,212339.0
2024-12-04 14:50:00,17.54,17.55,17.5,17.51,393554.0,17.0198,17.0295,16.981,16.9907,393554.0
2024-12-04 15:00:00,17.52,17.6,17.51,17.59,248540.0,17.0004,17.0781,16.9907,17.0683,248540.0
2024-12-04 15:10:00,17.59,17.59,17.54,17.57,277738.0,17.0683,17.0683,17.0198,17.0489,277738.0
2024-12-04 15:20:00,17.56,17.59,17.55,17.55,241633.0,17.0392,17.0683,17.0295,17.0295,241633.0
2024-12-04 15:30:00,17.55,17.58,17.54,17.57,296524.0,17.0295,17.0586,17.0198,17.0489,296524.0
2024-12-04 15:40:00,17.57,17.61,17.56,17.61,266821.0,17.0489,17.0878,17.0392,17.0878,266821.0
2024-12-04 15:50:00,17.61,17.63,17.58,17.6,857083.0,17.0878,17.1072,17.0586,17.0781,857083.0
2024-12-05 09:30:00,17.68,17.71,17.61,17.7,317443.0,17.1557,17.1848,17.0878,17.1751,317443.0
2024-12-05 09:40:00,17.69,17.76,17.68,17.75,130297.0,17.1654,17.2333,17.1557,17.2236,130297.0
2024-12-05 09:50:00,17.75,17.96,17.75,17.96,197791.0,17.2236,17.4274,17.2236,17.4274,197791.0
2024-12-05 10:00:00,17.95,17.96,17.84,17.85,159635.0,17.4177,17.4274,17.3109,17.3206,159635.0
2024-12-05 10:10:00,17.84,17.85,17.78,17.8,326182.0,17.3109,17.3206,17.2527,17.2721,326182.0
2024-12-05 10:20:00,17.81,17.82,17.73,17.73,312842.0,17.2818,17.2915,17.2042,17.2042,312842.0
2024-12-05 10:30:00,17.73,17.81,17.71,17.77,285635.0,17.2042,17.2818,17.1848,17.243,285635.0
2024-12-05 10:40:00,17.77,17.81,17.75,17.8,157954.0,17.243,17.2818,17.2236,17.2721,157954.0
2024-12-05 10:50:00,17.8,17.83,17.76,17.77,111278.0,17.2721,17.3012,17.2333,17.243,111278.0
2024-12-05 11:00:00,17.77,17.78,17.74,17.77,177834.0,17.243,17.2527,17.2139,17.243,177834.0
2024-12-05 11:10:00,17.77,17.77,17.67,17.7,1947777.0,17.243,17.243,17.146,17.1751,1947777.0
2024-12-05 11:20:00,17.7,17.8,17.68,17.8,128526.0,17.1751,17.2721,17.1557,17.2721,128526.0
2024-12-05 11:30:00,17.8,17.81,17.76,17.78,198982.0,17.2721,17.2818,17.2333,17.2527,198982.0
2024-12-05 11:40:00,17.78,17.79,17.74,17.76,154706.0,17.2527,17.2624,17.2139,17.2333,154706.0
2024-12-05 11:50:00,17.76,17.79,17.75,17.78,61551.0,17.2333,17.2624,17.2236,17.2527,61551.0
2024-12-05 12:00:00,17.78,17.78,17.74,17.76,115136.0,17.2527,17.2527,17.2139,17.2333,115136.0
2024-12-05 12:10:00,17.76,17.76,17.73,17.73,58897.0,17.2333,17.2333,17.2042,17.2042,58897.0
2024-12-05 12:20:00,17.73,17.75,17.73,17.75,80234.0,17.2042,17.2236,17.2042,17.2236,80234.0
2024-12-05 12:30:00,17.75,17.76,17.73,17.74,135179.0,17.2236,17.2333,17.2042,17.2139,135179.0
2024-12-05 12:40:00,17.74,17.78,17.73,17.78,96843.0,17.2139,17.2527,17.2042,17.2527,96843.0
2024-12-05 12:50:00,17.78,17.82,17.77,17.82,199540.0,17.2527,17.2915,17.243,17.2915,199540.0
2024-12-05 13:00:00,17.82,17.82,17.78,17.79,76465.0,17.2915,17.2915,17.2527,17.2624,76465.0
2024-12-05 13:10:00,17.79,17.8,17.75,17.77,108759.0,17.2624,17.2721,17.2236,17.243,108759.0
2024-12-05 13:20:00,17.77,17.77,17.72,17.75,137434.0,17.243,17.243,17.1945,17.2236,137434.0
2024-12-05 13:30:00,17.75,17.75,17.71,17.74,104099.0,17.2236,17.2236,17.1848,17.2139,104099.0
2024-12-05 13:40:00,17.74,17.77,17.73,17.76,156190.0,17.2139,17.243,17.2042,17.2333,156190.0
2024-12-05 13:50:00,17.76,17.8,17.75,17.8,270673.0,17.2333,17.2721,17.2236,17.2721,270673.0
2024-12-05 14:00:00,17.8,17.81,17.78,17.8,164725.0,17.2721,17.2818,17.2527,17.2721,164725.0
2024-12-05 14:10:00,17.8,17.8,17.75,17.78,169326.0,17.2721,17.2721,17.2236,17.2527,169326.0
2024-12-05 14:20:00,17.78,17.8,17.77,17.78,175052.0,17.2527,17.2721,17.243,17.2527,175052.0
2024-12-05 14:30:00,17.78,17.82,17.77,17.82,164927.0,17.2527,17.2915,17.243,17.2915,164927.0
2024-12-05 14:40:00,17.82,17.83,17.81,17.82,208522.0,17.2915,17.3012,17.2818,17.2915,208522.0
2024-12-05 14:50:00,17.82,17.85,17.81,17.82,255381.0,17.2915,17.3206,17.2818,17.2915,255381.0
2024-12-05 15:00:00,17.81,17.82,17.8,17.82,100782.0,17.2818,17.2915,17.2721,17.2915,100782.0
2024-12-05 15:10:00,17.82,17.83,17.81,17.83,95394.0,17.2915,17.3012,17.2818,17.3012,95394.0
2024-12-05 15:20:00,17.83,17.85,17.82,17.82,285152.0,17.3012,17.3206,17.2915,17.2915,285152.0
2024-12-05 15:30:00,17.82,17.83,17.8,17.82,117262.0,17.2915,17.3012,17.2721,17.2915,117262.0
2024-12-05 15:40:00,17.82,17.83,17.78,17.79,252400.0,17.2915,17.3012,17.2527,17.2624,252400.0
2024-12-05 15:50:00,17.79,17.79,17.69,17.7,1408565.0,17.2624,17.2624,17.1654,17.1751,1408565.0
2024-12-06 09:30:00,17.72,17.85,17.71,17.82,221171.0,17.1945,17.3206,17.1848,17.2915,221171.0
2024-12-06 09:40:00,17.83,17.85,17.69,17.7,107948.0,17.3012,17.3206,17.1654,17.1751,107948.0
2024-12-06 09:50:00,17.7,17.71,17.66,17.7,85551.0,17.1751,17.1848,17.1363,17.1751,85551.0
2024-12-06 10:00:00,17.71,17.71,17.63,17.67,373550.0,17.1848,17.1848,17.1072,17.146,373550.0
2024-12-06 10:10:00,17.66,17.66,17.57,17.62,121863.0,17.1363,17.1363,17.0489,17.0975,121863.0
2024-12-06 10:20:00,17.62,17.62,17.56,17.57,147129.0,17.0975,17.0975,17.0392,17.0489,147129.0
2024-12-06 10:30:00,17.57,17.65,17.54,17.64,146075.0,17.0489,17.1266,17.0198,17.1169,146075.0
2024-12-06 10:40:00,17.65,17.65,17.62,17.63,197357.0,17.1266,17.1266,17.0975,17.1072,197357.0
2024-12-06 10:50:00,17.64,17.65,17.61,17.62,181502.0,17.1169,17.1266,17.0878,17.0975,181502.0
2024-12-06 11:00:00,17.63,17.64,17.6,17.61,194417.0,17.1072,17.1169,17.0781,17.0878,194417.0
2024-12-06 11:10:00,17.61,17.65,17.61,17.62,138534.0,17.0878,17.1266,17.0878,17.0975,138534.0
2024-12-06 11:20:00,17.62,17.64,17.6,17.61,108614.0,17.0975,17.1169,17.0781,17.0878,108614.0
2024-12-06 11:30:00,17.61,17.65,17.6,17.64,214042.0,17.0878,17.1266,17.0781,17.1169,214042.0
2024-12-06 11:40:00,17.64,17.68,17.63,17.66,161115.0,17.1169,17.1557,17.1072,17.1363,161115.0
2024-12-06 11:50:00,17.67,17.7,17.66,17.69,96967.0,17.146,17.1751,17.1363,17.1654,96967.0
2024-12-06 12:00:00,17.69,17.69,17.64,17.65,38148.0,17.1654,17.1654,17.1169,17.1266,38148.0
2024-12-06 12:10:00,17.64,17.65,17.63,17.64,59342.0,17.1169,17.1266,17.1072,17.1169,59342.0
2024-12-06 12:20:00,17.64,17.65,17.63,17.63,237533.0,17.1169,17.1266,17.1072,17.1072,237533.0
2024-12-06 12:30:00,17.64,17.64,17.61,17.62,92723.0,17.1169,17.1169,17.0878,17.0975,92723.0
2024-12-06 12:40:00,17.63,17.65,17.62,17.63,125793.0,17.1072,17.1266,17.0975,17.1072,125793.0
2024-12-06 12:50:00,17.63,17.68,17.62,17.68,420659.0,17.1072,17.1557,17.0975,17.1557,420659.0
2024-12-06 13:00:00,17.68,17.72,17.67,17.71,255927.0,17.1557,17.1945,17.146,17.1848,255927.0
2024-12-06 13:10:00,17.71,17.72,17.7,17.7,230412.0,17.1848,17.1945,17.1751,17.1751,230412.0
2024-12-06 13:20:00,17.71,17.71,17.68,17.68,130010.0,17.1848,17.1848,17.1557,17.1557,130010.0
2024-12-06 13:30:00,17.68,17.68,17.65,17.66,192128.0,17.1557,17.1557,17.1266,17.1363,192128.0
2024-12-06 13:40:00,17.65,17.66,17.62,17.64,117810.0,17.1266,17.1363,17.0975,17.1169,117810.0
2024-12-06 13:50:00,17.64,17.66,17.63,17.64,83064.0,17.1169,17.1363,17.1072,17.1169,83064.0
2024-12-06 14:00:00,17.64,17.65,17.62,17.62,44105.0,17.1169,17.1266,17.0975,17.0975,44105.0
2024-12-06 14:10:00,17.63,17.63,17.61,17.63,82573.0,17.1072,17.1072,17.0878,17.1072,82573.0
2024-12-06 14:20:00,17.63,17.64,17.6,17.61,113197.0,17.1072,17.1169,17.0781,17.0878,113197.0
2024-12-06 14:30:00,17.61,17.61,17.6,17.61,137701.0,17.0878,17.0878,17.0781,17.0878,137701.0
2024-12-06 14:40:00,17.6,17.66,17.6,17.63,219976.0,17.0781,17.1363,17.0781,17.1072,219976.0
2024-12-06 14:50:00,17.63,17.63,17.61,17.61,90491.0,17.1072,17.1072,17.0878,17.0878,90491.0
2024-12-06 15:00:00,17.61,17.62,17.6,17.61,91809.0,17.0878,17.0975,17.0781,17.0878,91809.0
2024-12-06 15:10:00,17.62,17.62,17.59,17.61,252174.0,17.0975,17.0975,17.0683,17.0878,252174.0
2024-12-06 15:20:00,17.61,17.62,17.59,17.6,297233.0,17.0878,17.0975,17.0683,17.0781,297233.0
2024-12-06 15:30:00,17.6,17.61,17.58,17.61,240203.0,17.0781,17.0878,17.0586,17.0878,240203.0
2024-12-06 15:40:00,17.61,17.63,17.6,17.62,353670.0,17.0878,17.1072,17.0781,17.0975,353670.0
2024-12-06 15:50:00,17.62,17.64,17.59,17.61,2184850.0,17.0975,17.1169,17.0683,17.0878,2184850.0
2024-12-09 09:30:00,17.58,17.67,17.55,17.61,388322.0,17.0586,17.146,17.0295,17.0878,388322.0
2024-12-09 09:40:00,17.62,17.65,17.52,17.61,112810.0,17.0975,17.1266,17.0004,17.0878,112810.0
2024-12-09 09:50:00,17.62,17.63,17.57,17.59,98727.0,17.0975,17.1072,17.0489,17.0683,98727.0
2024-12-09 10:00:00,17.59,17.59,17.51,17.55,164260.0,17.0683,17.0683,16.9907,17.0295,164260.0
2024-12-09 10:10:00,17.55,17.57,17.48,17.5,179135.0,17.0295,17.0489,16.9616,16.981,179135.0
2024-12-09 10:20:00,17.5,17.53,17.47,17.51,127303.0,16.981,17.0101,16.9519,16.9907,127303.0
2024-12-09 10:30:00,17.51,17.53,17.45,17.48,197008.0,16.9907,17.0101,16.9325,16.9616,197008.0
2024-12-09 10:40:00,17.48,17.49,17.39,17.41,211681.0,16.9616,16.9713,16.8743,16.8937,211681.0
2024-12-09 10:50:00,17.41,17.41,17.37,17.4,132190.0,16.8937,16.8937,16.8549,16.884,132190.0
2024-12-09 11:00:00,17.4,17.4,17.34,17.35,102714.0,16.884,16.884,16.8258,16.8355,102714.0
2024-12-09 11:10:00,17.35,17.39,17.33,17.38,127721.0,16.8355,16.8743,16.8161,16.8646,127721.0
2024-12-09 11:20:00,17.38,17.41,17.35,17.39,367407.0,16.8646,16.8937,16.8355,16.8743,367407.0
2024-12-09 11:30:00,17.39,17.41,17.37,17.38,173827.0,16.8743,16.8937,16.8549,16.8646,173827.0
2024-12-09 11:40:00,17.38,17.42,17.37,17.41,110324.0,16.8646,16.9034,16.8549,16.8937,110324.0
2024-12-09 11:50:00,17.41,17.41,17.38,17.39,151527.0,16.8937,16.8937,16.8646,16.8743,151527.0
2024-12-09 12:00:00,17.39,17.4,17.36,17.37,138948.0,16.8743,16.884,16.8452,16.8549,138948.0
2024-12-09 12:10:00,17.37,17.37,17.33,17.36,138768.0,16.8549,16.8549,16.8161,16.8452,138768.0
2024-12-09 12:20:00,17.36,17.36,17.32,17.34,125361.0,16.8452,16.8452,16.8064,16.8258,125361.0
2024-12-09 12:30:00,17.34,17.34,17.29,17.32,94913.0,16.8258,16.8258,16.7772,16.8064,94913.0
2024-12-09 12:40:00,17.32,17.35,17.31,17.35,93788.0,16.8064,16.8355,16.7967,16.8355,93788.0
2024-12-09 12:50:00,17.34,17.35,17.33,17.34,44204.0,16.8258,16.8355,16.8161,16.8258,44204.0
2024-12-09 13:00:00,17.33,17.35,17.3,17.32,211113.0,16.8161,16.8355,16.7869,16.8064,211113.0
2024-12-09 13:10:00,17.32,17.37,17.32,17.36,145507.0,16.8064,16.8549,16.8064,16.8452,145507.0
2024-12-09 13:20:00,17.36,17.36,17.31,17.31,51028.0,16.8452,16.8452,16.7967,16.7967,51028.0
2024-12-09 13:30:00,17.31,17.33,17.3,17.32,102518.0,16.7967,16.8161,16.7869,16.8064,102518.0
2024-12-09 13:40:00,17.32,17.34,17.31,17.32,136248.0,16.8064,16.8258,16.7967,16.8064,136248.0
2024-12-09 13:50:00,17.32,17.34,17.31,17.32,108944.0,16.8064,16.8258,16.7967,16.8064,108944.0
2024-12-09 14:00:00,17.32,17.33,17.28,17.3,103051.0,16.8064,16.8161,16.7675,16.7869,103051.0
2024-12-09 14:10:00,17.3,17.33,17.3,17.32,88332.0,16.7869,16.8161,16.7869,16.8064,88332.0
2024-12-09 14:20:00,17.32,17.34,17.32,17.32,77225.0,16.8064,16.8258,16.8064,16.8064,77225.0
2024-12-09 14:30:00,17.32,17.35,17.32,17.35,67087.0,16.8064,16.8355,16.8064,16.8355,67087.0
2024-12-09 14:40:00,17.34,17.35,17.3,17.32,128775.0,16.8258,16.8355,16.7869,16.8064,128775.0
2024-12-09 14:50:00,17.32,17.34,17.32,17.34,81999.0,16.8064,16.8258,16.8064,16.8258,81999.0
2024-12-09 15:00:00,17.34,17.35,17.31,17.32,113799.0,16.8258,16.8355,16.7967,16.8064,113799.0
2024-12-09 15:10:00,17.32,17.33,17.28,17.33,273970.0,16.8064,16.8161,16.7675,16.8161,273970.0
2024-12-09 15:20:00,17.33,17.33,17.3,17.32,151470.0,16.8161,16.8161,16.7869,16.8064,151470.0
2024-12-09 15:30:00,17.33,17.34,17.31,17.31,126391.0,16.8161,16.8258,16.7967,16.7967,126391.0
2024-12-09 15:40:00,17.31,17.32,17.28,17.28,183091.0,16.7967,16.8064,16.7675,16.7675,183091.0
2024-12-09 15:50:00,17.29,17.29,17.25,17.27,1064606.0,16.7772,16.7772,16.7384,16.7578,1064606.0
2024-12-10 09:30:00,17.35,17.35,17.18,17.21,259243.0,16.8355,16.8355,16.6705,16.6996,259243.0
2024-12-10 09:40:00,17.21,17.32,17.18,17.3,238787.0,16.6996,16.8064,16.6705,16.7869,238787.0
2024-12-10 09:50:00,17.3,17.35,17.28,17.35,119605.0,16.7869,16.8355,16.7675,16.8355,119605.0
2024-12-10 10:00:00,17.35,17.35,17.23,17.23,194636.0,16.8355,16.8355,16.719,16.719,194636.0
2024-12-10 10:10:00,17.24,17.24,17.19,17.23,193323.0,16.7287,16.7287,16.6802,16.719,193323.0
2024-12-10 10:20:00,17.23,17.29,17.2,17.29,138258.0,16.719,16.7772,16.6899,16.7772,138258.0
2024-12-10 10:30:00,17.29,17.37,17.28,17.36,211749.0,16.7772,16.8549,16.7675,16.8452,211749.0
2024-12-10 10:40:00,17.36,17.42,17.33,17.39,258776.0,16.8452,16.9034,16.8161,16.8743,258776.0
2024-12-10 10:50:00,17.4,17.41,17.37,17.41,254306.0,16.884,16.8937,16.8549,16.8937,254306.0
2024-12-10 11:00:00,17.41,17.45,17.39,17.44,299741.0,16.8937,16.9325,16.8743,16.9228,299741.0
2024-12-10 11:10:00,17.44,17.48,17.41,17.41,201310.0,16.9228,16.9616,16.8937,16.8937,201310.0
2024-12-10 11:20:00,17.41,17.43,17.38,17.41,211387.0,16.8937,16.9131,16.8646,16.8937,211387.0
2024-12-10 11:30:00,17.4,17.42,17.39,17.41,135562.0,16.884,16.9034,16.8743,16.8937,135562.0
2024-12-10 11:40:00,17.41,17.44,17.38,17.39,132942.0,16.8937,16.9228,16.8646,16.8743,132942.0
2024-12-10 11:50:00,17.39,17.42,17.39,17.4,182420.0,16.8743,16.9034,16.8743,16.884,182420.0
2024-12-10 12:00:00,17.4,17.4,17.34,17.38,155312.0,16.884,16.884,16.8258,16.8646,155312.0
2024-12-10 12:10:00,17.38,17.44,17.37,17.42,278248.0,16.8646,16.9228,16.8549,16.9034,278248.0
2024-12-10 12:20:00,17.42,17.43,17.37,17.38,202764.0,16.9034,16.9131,16.8549,16.8646,202764.0
2024-12-10 12:30:00,17.37,17.45,17.36,17.44,361869.0,16.8549,16.9325,16.8452,16.9228,361869.0
2024-12-10 12:40:00,17.44,17.44,17.39,17.41,242578.0,16.9228,16.9228,16.8743,16.8937,242578.0
2024-12-10 12:50:00,17.41,17.41,17.36,17.37,231866.0,16.8937,16.8937,16.8452,16.8549,231866.0
2024-12-10 13:00:00,17.37,17.4,17.35,17.39,209218.0,16.8549,16.884,16.8355,16.8743,209218.0
2024-12-10 13:10:00,17.39,17.39,17.36,17.37,159803.0,16.8743,16.8743,16.8452,16.8549,159803.0
2024-12-10 13:20:00,17.37,17.38,17.35,17.37,180056.0,16.8549,16.8646,16.8355,16.8549,180056.0
2024-12-10 13:30:00,17.36,17.39,17.34,17.38,148245.0,16.8452,16.8743,16.8258,16.8646,148245.0
2024-12-10 13:40:00,17.38,17.38,17.35,17.37,74399.0,16.8646,16.8646,16.8355,16.8549,74399.0
2024-12-10 13:50:00,17.37,17.37,17.33,17.34,105926.0,16.8549,16.8549,16.8161,16.8258,105926.0
2024-12-10 14:00:00,17.33,17.35,17.32,17.35,210436.0,16.8161,16.8355,16.8064,16.8355,210436.0
2024-12-10 14:10:00,17.35,17.36,17.32,17.35,208725.0,16.8355,16.8452,16.8064,16.8355,208725.0
2024-12-10 14:20:00,17.35,17.36,17.33,17.36,131132.0,16.8355,16.8452,16.8161,16.8452,131132.0
2024-12-10 14:30:00,17.36,17.37,17.34,17.36,280230.0,16.8452,16.8549,16.8258,16.8452,280230.0
2024-12-10 14:40:00,17.36,17.38,17.36,17.38,164333.0,16.8452,16.8646,16.8452,16.8646,164333.0
2024-12-10 14:50:00,17.38,17.38,17.32,17.32,197107.0,16.8646,16.8646,16.8064,16.8064,197107.0
2024-12-10 15:00:00,17.32,17.37,17.31,17.33,256385.0,16.8064,16.8549,16.7967,16.8161,256385.0
2024-12-10 15:10:00,17.33,17.33,17.29,17.3,157373.0,16.8161,16.8161,16.7772,16.7869,157373.0
2024-12-10 15:20:00,17.3,17.3,17.24,17.25,255764.0,16.7869,16.7869,16.7287,16.7384,255764.0
2024-12-10 15:30:00,17.25,17.27,17.22,17.26,527343.0,16.7384,16.7578,16.7093,16.7481,527343.0
2024-12-10 15:40:00,17.26,17.27,17.21,17.23,655443.0,16.7481,16.7578,16.6996,16.719,655443.0
2024-12-10 15:50:00,17.23,17.24,17.2,17.23,1020713.0,16.719,16.7287,16.6899,16.719,1020713.0
2024-12-11 09:30:00,17.41,17.47,17.32,17.34,910236.0,16.8937,16.9519,16.8064,16.8258,910236.0
2024-12-11 09:40:00,17.33,17.47,17.29,17.44,781479.0,16.8161,16.9519,16.7772,16.9228,781479.0
2024-12-11 09:50:00,17.44,17.51,17.39,17.45,590505.0,16.9228,16.9907,16.8743,16.9325,590505.0
2024-12-11 10:00:00,17.45,17.46,17.37,17.38,319632.0,16.9325,16.9422,16.8549,16.8646,319632.0
2024-12-11 10:10:00,17.38,17.45,17.37,17.44,223469.0,16.8646,16.9325,16.8549,16.9228,223469.0
2024-12-11 10:20:00,17.44,17.45,17.4,17.43,158579.0,16.9228,16.9325,16.884,16.9131,158579.0
2024-12-11 10:30:00,17.43,17.44,17.35,17.38,291566.0,16.9131,16.9228,16.8355,16.8646,291566.0
2024-12-11 10:40:00,17.37,17.44,17.37,17.43,463660.0,16.8549,16.9228,16.8549,16.9131,463660.0
2024-12-11 10:50:00,17.43,17.44,17.39,17.39,304522.0,16.9131,16.9228,16.8743,16.8743,304522.0
2024-12-11 11:00:00,17.4,17.41,17.32,17.35,262767.0,16.884,16.8937,16.8064,16.8355,262767.0
2024-12-11 11:10:00,17.35,17.37,17.33,17.37,396623.0,16.8355,16.8549,16.8161,16.8549,396623.0
2024-12-11 11:20:00,17.36,17.45,17.35,17.44,601943.0,16.8452,16.9325,16.8355,16.9228,601943.0
2024-12-11 11:30:00,17.44,17.45,17.39,17.43,221105.0,16.9228,16.9325,16.8743,16.9131,221105.0
2024-12-11 11:40:00,17.43,17.52,17.42,17.5,438271.0,16.9131,17.0004,16.9034,16.981,438271.0
2024-12-11 11:50:00,17.5,17.5,17.46,17.49,356939.0,16.981,16.981,16.9422,16.9713,356939.0
2024-12-11 12:00:00,17.48,17.5,17.44,17.47,154757.0,16.9616,16.981,16.9228,16.9519,154757.0
2024-12-11 12:10:00,17.48,17.5,17.46,17.47,135148.0,16.9616,16.981,16.9422,16.9519,135148.0
2024-12-11 12:20:00,17.46,17.47,17.45,17.45,136634.0,16.9422,16.9519,16.9325,16.9325,136634.0
2024-12-11 12:30:00,17.46,17.47,17.42,17.43,198963.0,16.9422,16.9519,16.9034,16.9131,198963.0
2024-12-11 12:40:00,17.43,17.46,17.42,17.45,114829.0,16.9131,16.9422,16.9034,16.9325,114829.0
2024-12-11 12:50:00,17.44,17.48,17.44,17.47,191041.0,16.9228,16.9616,16.9228,16.9519,191041.0
2024-12-11 13:00:00,17.47,17.5,17.45,17.46,170366.0,16.9519,16.981,16.9325,16.9422,170366.0
2024-12-11 13:10:00,17.46,17.5,17.45,17.48,184978.0,16.9422,16.981,16.9325,16.9616,184978.0
2024-12-11 13:20:00,17.48,17.51,17.45,17.49,256741.0,16.9616,16.9907,16.9325,16.9713,256741.0
2024-12-11 13:30:00,17.48,17.5,17.47,17.48,136801.0,16.9616,16.981,16.9519,16.9616,136801.0
2024-12-11 13:40:00,17.49,17.5,17.47,17.48,137030.0,16.9713,16.981,16.9519,16.9616,137030.0
2024-12-11 13:50:00,17.48,17.51,17.47,17.5,140049.0,16.9616,16.9907,16.9519,16.981,140049.0
2024-12-11 14:00:00,17.49,17.51,17.48,17.5,237969.0,16.9713,16.9907,16.9616,16.981,237969.0
2024-12-11 14:10:00,17.49,17.51,17.45,17.5,494712.0,16.9713,16.9907,16.9325,16.981,494712.0
2024-12-11 14:20:00,17.5,17.5,17.43,17.47,357409.0,16.981,16.981,16.9131,16.9519,357409.0
2024-12-11 14:30:00,17.48,17.51,17.47,17.51,230330.0,16.9616,16.9907,16.9519,16.9907,230330.0
2024-12-11 14:40:00,17.51,17.51,17.47,17.48,220820.0,16.9907,16.9907,16.9519,16.9616,220820.0
2024-12-11 14:50:00,17.48,17.5,17.47,17.48,166075.0,16.9616,16.981,16.9519,16.9616,166075.0
2024-12-11 15:00:00,17.48,17.49,17.46,17.46,212189.0,16.9616,16.9713,16.9422,16.9422,212189.0
2024-12-11 15:10:00,17.46,17.47,17.43,17.44,223224.0,16.9422,16.9519,16.9131,16.9228,223224.0
2024-12-11 15:20:00,17.43,17.45,17.43,17.45,208774.0,16.9131,16.9325,16.9131,16.9325,208774.0
2024-12-11 15:30:00,17.45,17.47,17.42,17.46,449527.0,16.9325,16.9519,16.9034,16.9422,449527.0
2024-12-11 15:40:00,17.46,17.47,17.44,17.46,301216.0,16.9422,16.9519,16.9228,16.9422,301216.0
2024-12-11 15:50:00,17.46,17.47,17.39,17.39,1150730.0,16.9422,16.9519,16.8743,16.8743,1150730.0
2024-12-12 09:30:00,17.46,17.47,17.33,17.43,305009.0,16.9422,16.9519,16.8161,16.9131,305009.0
2024-12-12 09:40:00,17.43,17.47,17.39,17.45,105228.0,16.9131,16.9519,16.8743,16.9325,105228.0
2024-12-12 09:50:00,17.44,17.44,17.31,17.35,226608.0,16.9228,16.9228,16.7967,16.8355,226608.0
2024-12-12 10:00:00,17.35,17.36,17.24,17.27,158866.0,16.8355,16.8452,16.7287,16.7578,158866.0
2024-12-12 10:10:00,17.27,17.32,17.25,17.31,495295.0,16.7578,16.8064,16.7384,16.7967,495295.0
2024-12-12 10:20:00,17.31,17.32,17.28,17.3,151127.0,16.7967,16.8064,16.7675,16.7869,151127.0
2024-12-12 10:30:00,17.3,17.37,17.3,17.3,219860.0,16.7869,16.8549,16.7869,16.7869,219860.0
2024-12-12 10:40:00,17.3,17.32,17.25,17.25,351591.0,16.7869,16.8064,16.7384,16.7384,351591.0
2024-12-12 10:50:00,17.25,17.28,17.22,17.28,376166.0,16.7384,16.7675,16.7093,16.7675,376166.0
2024-12-12 11:00:00,17.28,17.28,17.25,17.27,167790.0,16.7675,16.7675,16.7384,16.7578,167790.0
2024-12-12 11:10:00,17.27,17.28,17.24,17.27,292448.0,16.7578,16.7675,16.7287,16.7578,292448.0
2024-12-12 11:20:00,17.27,17.28,17.26,17.28,85385.0,16.7578,16.7675,16.7481,16.7675,85385.0
2024-12-12 11:30:00,17.28,17.29,17.25,17.26,112720.0,16.7675,16.7772,16.7384,16.7481,112720.0
2024-12-12 11:40:00,17.26,17.26,17.23,17.26,154620.0,16.7481,16.7481,16.719,16.7481,154620.0
2024-12-12 11:50:00,17.25,17.27,17.23,17.25,88036.0,16.7384,16.7578,16.719,16.7384,88036.0
2024-12-12 12:00:00,17.25,17.26,17.23,17.25,98637.0,16.7384,16.7481,16.719,16.7384,98637.0
2024-12-12 12:10:00,17.25,17.29,17.24,17.28,191147.0,16.7384,16.7772,16.7287,16.7675,191147.0
2024-12-12 12:20:00,17.28,17.29,17.24,17.24,108651.0,16.7675,16.7772,16.7287,16.7287,108651.0
2024-12-12 12:30:00,17.25,17.25,17.23,17.24,102071.0,16.7384,16.7384,16.719,16.7287,102071.0
2024-12-12 12:40:00,17.25,17.25,17.22,17.23,131482.0,16.7384,16.7384,16.7093,16.719,131482.0
2024-12-12 12:50:00,17.23,17.25,17.22,17.25,153905.0,16.719,16.7384,16.7093,16.7384,153905.0
2024-12-12 13:00:00,17.25,17.27,17.23,17.27,175641.0,16.7384,16.7578,16.719,16.7578,175641.0
2024-12-12 13:10:00,17.27,17.27,17.23,17.25,89599.0,16.7578,16.7578,16.719,16.7384,89599.0
2024-12-12 13:20:00,17.25,17.26,17.23,17.23,70515.0,16.7384,16.7481,16.719,16.719,70515.0
2024-12-12 13:30:00,17.23,17.27,17.23,17.23,170040.0,16.719,16.7578,16.719,16.719,170040.0
2024-12-12 13:40:00,17.23,17.27,17.23,17.27,179615.0,16.719,16.7578,16.719,16.7578,179615.0
2024-12-12 13:50:00,17.26,17.28,17.26,17.27,99186.0,16.7481,16.7675,16.7481,16.7578,99186.0
2024-12-12 14:00:00,17.27,17.3,17.26,17.27,204056.0,16.7578,16.7869,16.7481,16.7578,204056.0
2024-12-12 14:10:00,17.27,17.27,17.24,17.25,190916.0,16.7578,16.7578,16.7287,16.7384,190916.0
2024-12-12 14:20:00,17.24,17.26,17.23,17.23,234145.0,16.7287,16.7481,16.719,16.719,234145.0
2024-12-12 14:30:00,17.23,17.25,17.22,17.25,142424.0,16.719,16.7384,16.7093,16.7384,142424.0
2024-12-12 14:40:00,17.25,17.25,17.23,17.23,126242.0,16.7384,16.7384,16.719,16.719,126242.0
2024-12-12 14:50:00,17.23,17.26,17.23,17.25,124873.0,16.719,16.7481,16.719,16.7384,124873.0
2024-12-12 15:00:00,17.26,17.26,17.22,17.25,217162.0,16.7481,16.7481,16.7093,16.7384,217162.0
2024-12-12 15:10:00,17.25,17.25,17.21,17.21,271560.0,16.7384,16.7384,16.6996,16.6996,271560.0
2024-12-12 15:20:00,17.21,17.24,17.21,17.23,188371.0,16.6996,16.7287,16.6996,16.719,188371.0
2024-12-12 15:30:00,17.23,17.26,17.23,17.23,222551.0,16.719,16.7481,16.719,16.719,222551.0
2024-12-12 15:40:00,17.23,17.24,17.21,17.23,272146.0,16.719,16.7287,16.6996,16.719,272146.0
2024-12-12 15:50:00,17.23,17.23,17.17,17.18,1124303.0,16.719,16.719,16.6608,16.6705,1124303.0
2024-12-13 09:30:00,17.17,17.24,17.0,17.18,480116.0,16.6608,16.7287,16.4958,16.6705,480116.0
2024-12-13 09:40:00,17.17,17.18,17.04,17.07,231601.0,16.6608,16.6705,16.5347,16.5638,231601.0
2024-12-13 09:50:00,17.07,17.07,16.98,17.0,213918.0,16.5638,16.5638,16.4764,16.4958,213918.0
2024-12-13 10:00:00,17.0,17.07,16.99,17.05,140877.0,16.4958,16.5638,16.4861,16.5444,140877.0
2024-12-13 10:10:00,17.05,17.05,16.99,17.0,123129.0,16.5444,16.5444,16.4861,16.4958,123129.0
2024-12-13 10:20:00,17.01,17.05,16.99,17.05,171767.0,16.5055,16.5444,16.4861,16.5444,171767.0
2024-12-13 10:30:00,17.04,17.06,17.02,17.03,134600.0,16.5347,16.5541,16.5153,16.525,134600.0
2024-12-13 10:40:00,17.03,17.04,17.0,17.01,198552.0,16.525,16.5347,16.4958,16.5055,198552.0
2024-12-13 10:50:00,17.01,17.06,17.0,17.05,141123.0,16.5055,16.5541,16.4958,16.5444,141123.0
2024-12-13 11:00:00,17.06,17.1,17.03,17.1,192772.0,16.5541,16.5929,16.525,16.5929,192772.0
2024-12-13 11:10:00,17.1,17.11,17.08,17.1,200095.0,16.5929,16.6026,16.5735,16.5929,200095.0
2024-12-13 11:20:00,17.1,17.18,17.09,17.18,326748.0,16.5929,16.6705,16.5832,16.6705,326748.0
2024-12-13 11:30:00,17.18,17.18,17.11,17.11,246655.0,16.6705,16.6705,16.6026,16.6026,246655.0
2024-12-13 11:40:00,17.11,17.13,17.09,17.1,82908.0,16.6026,16.622,16.5832,16.5929,82908.0
2024-12-13 11:50:00,17.1,17.17,17.09,17.16,191304.0,16.5929,16.6608,16.5832,16.6511,191304.0
2024-12-13 12:00:00,17.16,17.16,17.1,17.11,51310.0,16.6511,16.6511,16.5929,16.6026,51310.0
2024-12-13 12:10:00,17.11,17.12,17.09,17.11,70996.0,16.6026,16.6123,16.5832,16.6026,70996.0
2024-12-13 12:20:00,17.11,17.11,17.08,17.08,70287.0,16.6026,16.6026,16.5735,16.5735,70287.0
2024-12-13 12:30:00,17.09,17.09,17.07,17.07,38275.0,16.5832,16.5832,16.5638,16.5638,38275.0
2024-12-13 12:40:00,17.07,17.1,17.06,17.09,113872.0,16.5638,16.5929,16.5541,16.5832,113872.0
2024-12-13 12:50:00,17.09,17.14,17.09,17.11,138006.0,16.5832,16.6317,16.5832,16.6026,138006.0
2024-12-13 13:00:00,17.1,17.12,17.07,17.08,143418.0,16.5929,16.6123,16.5638,16.5735,143418.0
2024-12-13 13:10:00,17.07,17.1,17.06,17.1,158691.0,16.5638,16.5929,16.5541,16.5929,158691.0
2024-12-13 13:20:00,17.1,17.12,17.09,17.11,130552.0,16.5929,16.6123,16.5832,16.6026,130552.0
2024-12-13 13:30:00,17.11,17.15,17.1,17.14,114492.0,16.6026,16.6414,16.5929,16.6317,114492.0
2024-12-13 13:40:00,17.13,17.14,17.12,17.12,96712.0,16.622,16.6317,16.6123,16.6123,96712.0
2024-12-13 13:50:00,17.13,17.13,17.1,17.11,32133.0,16.622,16.622,16.5929,16.6026,32133.0
2024-12-13 14:00:00,17.1,17.14,17.1,17.14,154341.0,16.5929,16.6317,16.5929,16.6317,154341.0
2024-12-13 14:10:00,17.14,17.14,17.12,17.13,106694.0,16.6317,16.6317,16.6123,16.622,106694.0
2024-12-13 14:20:00,17.13,17.13,17.11,17.12,53548.0,16.622,16.622,16.6026,16.6123,53548.0
2024-12-13 14:30:00,17.12,17.15,17.11,17.14,187783.0,16.6123,16.6414,16.6026,16.6317,187783.0
2024-12-13 14:40:00,17.14,17.15,17.13,17.14,119347.0,16.6317,16.6414,16.622,16.6317,119347.0
2024-12-13 14:50:00,17.14,17.16,17.13,17.14,160292.0,16.6317,16.6511,16.622,16.6317,160292.0
2024-12-13 15:00:00,17.14,17.15,17.12,17.14,190779.0,16.6317,16.6414,16.6123,16.6317,190779.0
2024-12-13 15:10:00,17.14,17.16,17.13,17.14,147069.0,16.6317,16.6511,16.622,16.6317,147069.0
2024-12-13 15:20:00,17.14,17.16,17.14,17.16,205472.0,16.6317,16.6511,16.6317,16.6511,205472.0
2024-12-13 15:30:00,17.16,17.18,17.14,17.18,183118.0,16.6511,16.6705,16.6317,16.6705,183118.0
2024-12-13 15:40:00,17.18,17.2,17.17,17.2,364247.0,16.6705,16.6899,16.6608,16.6899,364247.0
2024-12-13 15:50:00,17.2,17.2,17.15,17.19,706123.0,16.6899,16.6899,16.6414,16.6802,706123.0
2024-12-16 09:30:00,17.23,17.23,17.1,17.13,431312.0,16.719,16.719,16.5929,16.622,431312.0
2024-12-16 09:40:00,17.13,17.25,17.12,17.24,186006.0,16.622,16.7384,16.6123,16.7287,186006.0
2024-12-16 09:50:00,17.24,17.24,17.16,17.18,161706.0,16.7287,16.7287,16.6511,16.6705,161706.0
2024-12-16 10:00:00,17.18,17.25,17.18,17.25,140534.0,16.6705,16.7384,16.6705,16.7384,140534.0
2024-12-16 10:10:00,17.25,17.25,17.15,17.17,339078.0,16.7384,16.7384,16.6414,16.6608,339078.0
2024-12-16 10:20:00,17.18,17.19,17.12,17.18,272342.0,16.6705,16.6802,16.6123,16.6705,272342.0
2024-12-16 10:30:00,17.18,17.21,17.13,17.14,389226.0,16.6705,16.6996,16.622,16.6317,389226.0
2024-12-16 10:40:00,17.14,17.23,17.13,17.21,326051.0,16.6317,16.719,16.622,16.6996,326051.0
2024-12-16 10:50:00,17.21,17.24,17.21,17.21,155793.0,16.6996,16.7287,16.6996,16.6996,155793.0
2024-12-16 11:00:00,17.21,17.22,17.15,17.16,181309.0,16.6996,16.7093,16.6414,16.6511,181309.0
2024-12-16 11:10:00,17.16,17.22,17.15,17.21,261621.0,16.6511,16.7093,16.6414,16.6996,261621.0
2024-12-16 11:20:00,17.22,17.23,17.16,17.2,381757.0,16.7093,16.719,16.6511,16.6899,381757.0
2024-12-16 11:30:00,17.19,17.21,17.18,17.2,448470.0,16.6802,16.6996,16.6705,16.6899,448470.0
2024-12-16 11:40:00,17.2,17.23,17.18,17.22,341530.0,16.6899,16.719,16.6705,16.7093,341530.0
2024-12-16 11:50:00,17.21,17.22,17.18,17.2,214042.0,16.6996,16.7093,16.6705,16.6899,214042.0
2024-12-16 12:00:00,17.2,17.21,17.18,17.2,216471.0,16.6899,16.6996,16.6705,16.6899,216471.0
2024-12-16 12:10:00,17.2,17.23,17.19,17.2,426464.0,16.6899,16.719,16.6802,16.6899,426464.0
2024-12-16 12:20:00,17.2,17.22,17.19,17.2,243462.0,16.6899,16.7093,16.6802,16.6899,243462.0
2024-12-16 12:30:00,17.2,17.22,17.17,17.19,232921.0,16.6899,16.7093,16.6608,16.6802,232921.0
2024-12-16 12:40:00,17.18,17.21,17.18,17.19,142987.0,16.6705,16.6996,16.6705,16.6802,142987.0
2024-12-16 12:50:00,17.2,17.24,17.19,17.24,199188.0,16.6899,16.7287,16.6802,16.7287,199188.0
2024-12-16 13:00:00,17.23,17.27,17.23,17.25,219473.0,16.719,16.7578,16.719,16.7384,219473.0
2024-12-16 13:10:00,17.25,17.27,17.24,17.27,264754.0,16.7384,16.7578,16.7287,16.7578,264754.0
2024-12-16 13:20:00,17.27,17.27,17.25,17.27,109608.0,16.7578,16.7578,16.7384,16.7578,109608.0
2024-12-16 13:30:00,17.27,17.28,17.26,17.27,188120.0,16.7578,16.7675,16.7481,16.7578,188120.0
2024-12-16 13:40:00,17.27,17.3,17.26,17.28,213775.0,16.7578,16.7869,16.7481,16.7675,213775.0
2024-12-16 13:50:00,17.28,17.29,17.26,17.28,209256.0,16.7675,16.7772,16.7481,16.7675,209256.0
2024-12-16 14:00:00,17.28,17.28,17.24,17.27,101056.0,16.7675,16.7675,16.7287,16.7578,101056.0
2024-12-16 14:10:00,17.27,17.27,17.22,17.23,204658.0,16.7578,16.7578,16.7093,16.719,204658.0
2024-12-16 14:20:00,17.23,17.24,17.2,17.21,163354.0,16.719,16.7287,16.6899,16.6996,163354.0
2024-12-16 14:30:00,17.21,17.23,17.2,17.22,170949.0,16.6996,16.719,16.6899,16.7093,170949.0
2024-12-16 14:40:00,17.22,17.22,17.2,17.2,161508.0,16.7093,16.7093,16.6899,16.6899,161508.0
2024-12-16 14:50:00,17.21,17.27,17.2,17.26,305075.0,16.6996,16.7578,16.6899,16.7481,305075.0
2024-12-16 15:00:00,17.26,17.27,17.24,17.26,139252.0,16.7481,16.7578,16.7287,16.7481,139252.0
2024-12-16 15:10:00,17.25,17.27,17.23,17.26,356036.0,16.7384,16.7578,16.719,16.7481,356036.0
2024-12-16 15:20:00,17.26,17.27,17.24,17.26,204019.0,16.7481,16.7578,16.7287,16.7481,204019.0
2024-12-16 15:30:00,17.27,17.27,17.22,17.23,310433.0,16.7578,16.7578,16.7093,16.719,310433.0
2024-12-16 15:40:00,17.23,17.24,17.21,17.23,381252.0,16.719,16.7287,16.6996,16.719,381252.0
2024-12-16 15:50:00,17.23,17.28,17.19,17.28,1545278.0,16.719,16.7675,16.6802,16.7675,1545278.0
2024-12-17 09:30:00,17.13,17.2,17.09,17.18,303824.0,16.622,16.6899,16.5832,16.6705,303824.0
2024-12-17 09:40:00,17.18,17.18,17.09,17.11,173071.0,16.6705,16.6705,16.5832,16.6026,173071.0
2024-12-17 09:50:00,17.12,17.21,17.12,17.19,125361.0,16.6123,16.6996,16.6123,16.6802,125361.0
2024-12-17 10:00:00,17.19,17.2,17.09,17.1,161352.0,16.6802,16.6899,16.5832,16.5929,161352.0
2024-12-17 10:10:00,17.1,17.11,17.07,17.07,195010.0,16.5929,16.6026,16.5638,16.5638,195010.0
2024-12-17 10:20:00,17.07,17.08,17.02,17.04,146217.0,16.5638,16.5735,16.5153,16.5347,146217.0
2024-12-17 10:30:00,17.03,17.04,17.0,17.02,141059.0,16.525,16.5347,16.4958,16.5153,141059.0
2024-12-17 10:40:00,17.02,17.04,16.98,17.01,193293.0,16.5153,16.5347,16.4764,16.5055,193293.0
2024-12-17 10:50:00,17.01,17.02,16.97,17.01,120472.0,16.5055,16.5153,16.4667,16.5055,120472.0
2024-12-17 11:00:00,17.02,17.04,16.99,17.02,173007.0,16.5153,16.5347,16.4861,16.5153,173007.0
2024-12-17 11:10:00,17.03,17.05,17.0,17.03,509222.0,16.525,16.5444,16.4958,16.525,509222.0
2024-12-17 11:20:00,17.03,17.03,16.98,17.0,289521.0,16.525,16.525,16.4764,16.4958,289521.0
2024-12-17 11:30:00,17.0,17.04,16.99,17.03,261932.0,16.4958,16.5347,16.4861,16.525,261932.0
2024-12-17 11:40:00,17.03,17.04,17.0,17.02,100994.0,16.525,16.5347,16.4958,16.5153,100994.0
2024-12-17 11:50:00,17.02,17.08,17.02,17.07,195438.0,16.5153,16.5735,16.5153,16.5638,195438.0
2024-12-17 12:00:00,17.07,17.08,17.0,17.0,154739.0,16.5638,16.5735,16.4958,16.4958,154739.0
2024-12-17 12:10:00,17.01,17.02,16.98,17.0,281386.0,16.5055,16.5153,16.4764,16.4958,281386.0
2024-12-17 12:20:00,16.99,17.02,16.97,16.98,152435.0,16.4861,16.5153,16.4667,16.4764,152435.0
2024-12-17 12:30:00,16.97,16.99,16.96,16.98,120177.0,16.4667,16.4861,16.457,16.4764,120177.0
2024-12-17 12:40:00,16.98,16.99,16.96,16.98,99215.0,16.4764,16.4861,16.457,16.4764,99215.0
2024-12-17 12:50:00,16.98,17.0,16.97,16.98,157524.0,16.4764,16.4958,16.4667,16.4764,157524.0
2024-12-17 13:00:00,16.98,16.99,16.96,16.96,66352.0,16.4764,16.4861,16.457,16.457,66352.0
2024-12-17 13:10:00,16.96,16.97,16.94,16.94,109019.0,16.457,16.4667,16.4376,16.4376,109019.0
2024-12-17 13:20:00,16.95,16.96,16.93,16.94,157231.0,16.4473,16.457,16.4279,16.4376,157231.0
2024-12-17 13:30:00,16.94,16.94,16.91,16.91,104791.0,16.4376,16.4376,16.4085,16.4085,104791.0
2024-12-17 13:40:00,16.92,16.93,16.9,16.91,129570.0,16.4182,16.4279,16.3988,16.4085,129570.0
2024-12-17 13:50:00,16.92,16.95,16.91,16.95,102463.0,16.4182,16.4473,16.4085,16.4473,102463.0
2024-12-17 14:00:00,16.95,16.98,16.94,16.95,438194.0,16.4473,16.4764,16.4376,16.4473,438194.0
2024-12-17 14:10:00,16.95,16.96,16.93,16.96,156430.0,16.4473,16.457,16.4279,16.457,156430.0
2024-12-17 14:20:00,16.96,16.96,16.92,16.93,269899.0,16.457,16.457,16.4182,16.4279,269899.0
2024-12-17 14:30:00,16.93,16.93,16.88,16.91,346597.0,16.4279,16.4279,16.3794,16.4085,346597.0
2024-12-17 14:40:00,16.91,16.91,16.87,16.88,154779.0,16.4085,16.4085,16.3697,16.3794,154779.0
2024-12-17 14:50:00,16.87,16.88,16.85,16.87,113385.0,16.3697,16.3794,16.3503,16.3697,113385.0
2024-12-17 15:00:00,16.87,16.87,16.85,16.86,199488.0,16.3697,16.3697,16.3503,16.36,199488.0
2024-12-17 15:10:00,16.86,16.88,16.84,16.86,268124.0,16.36,16.3794,16.3406,16.36,268124.0
2024-12-17 15:20:00,16.87,16.88,16.85,16.87,313161.0,16.3697,16.3794,16.3503,16.3697,313161.0
2024-12-17 15:30:00,16.87,16.9,16.86,16.89,240118.0,16.3697,16.3988,16.36,16.3891,240118.0
2024-12-17 15:40:00,16.9,16.92,16.89,16.91,525542.0,16.3988,16.4182,16.3891,16.4085,525542.0
2024-12-17 15:50:00,16.91,16.96,16.9,16.96,1134327.0,16.4085,16.457,16.3988,16.457,1134327.0
2024-12-18 09:30:00,16.89,16.91,16.78,16.79,433871.0,16.5488,16.5684,16.441,16.4508,433871.0
2024-12-18 09:40:00,16.78,16.89,16.77,16.87,198645.0,16.441,16.5488,16.4312,16.5292,198645.0
2024-12-18 09:50:00,16.88,16.88,16.84,16.88,162460.0,16.539,16.539,16.4998,16.539,162460.0
2024-12-18 10:00:00,16.88,16.91,16.82,16.83,282697.0,16.539,16.5684,16.4802,16.49,282697.0
2024-12-18 10:10:00,16.84,16.85,16.79,16.85,275956.0,16.4998,16.5096,16.4508,16.5096,275956.0
2024-12-18 10:20:00,16.85,16.85,16.8,16.8,224763.0,16.5096,16.5096,16.4606,16.4606,224763.0
2024-12-18 10:30:00,16.8,16.86,16.79,16.84,341484.0,16.4606,16.5194,16.4508,16.4998,341484.0
2024-12-18 10:40:00,16.84,16.86,16.82,16.84,298638.0,16.4998,16.5194,16.4802,16.4998,298638.0
2024-12-18 10:50:00,16.84,16.85,16.8,16.81,301176.0,16.4998,16.5096,16.4606,16.4704,301176.0
2024-12-18 11:00:00,16.8,16.84,16.75,16.77,185564.0,16.4606,16.4998,16.4116,16.4312,185564.0
2024-12-18 11:10:00,16.77,16.77,16.75,16.77,132736.0,16.4312,16.4312,16.4116,16.4312,132736.0
2024-12-18 11:20:00,16.77,16.8,16.76,16.79,369496.0,16.4312,16.4606,16.4214,16.4508,369496.0
2024-12-18 11:30:00,16.79,16.81,16.77,16.8,299402.0,16.4508,16.4704,16.4312,16.4606,299402.0
2024-12-18 11:40:00,16.8,16.82,16.78,16.8,216839.0,16.4606,16.4802,16.441,16.4606,216839.0
2024-12-18 11:50:00,16.8,16.81,16.78,16.8,199810.0,16.4606,16.4704,16.441,16.4606,199810.0
2024-12-18 12:00:00,16.8,16.8,16.75,16.76,175229.0,16.4606,16.4606,16.4116,16.4214,175229.0
2024-12-18 12:10:00,16.76,16.8,16.75,16.8,125931.0,16.4214,16.4606,16.4116,16.4606,125931.0
2024-12-18 12:20:00,16.8,16.81,16.77,16.78,126650.0,16.4606,16.4704,16.4312,16.441,126650.0
2024-12-18 12:30:00,16.78,16.79,16.76,16.77,228124.0,16.441,16.4508,16.4214,16.4312,228124.0
2024-12-18 12:40:00,16.78,16.78,16.76,16.78,112990.0,16.441,16.441,16.4214,16.441,112990.0
2024-12-18 12:50:00,16.78,16.79,16.77,16.77,69636.0,16.441,16.4508,16.4312,16.4312,69636.0
2024-12-18 13:00:00,16.78,16.78,16.75,16.77,111243.0,16.441,16.441,16.4116,16.4312,111243.0
2024-12-18 13:10:00,16.77,16.79,16.75,16.79,84314.0,16.4312,16.4508,16.4116,16.4508,84314.0
2024-12-18 13:20:00,16.79,16.8,16.78,16.79,79223.0,16.4508,16.4606,16.441,16.4508,79223.0
2024-12-18 13:30:00,16.79,16.84,16.78,16.82,158547.0,16.4508,16.4998,16.441,16.4802,158547.0
2024-12-18 13:40:00,16.82,16.87,16.81,16.85,247077.0,16.4802,16.5292,16.4704,16.5096,247077.0
2024-12-18 13:50:00,16.85,16.86,16.82,16.82,133028.0,16.5096,16.5194,16.4802,16.4802,133028.0
2024-12-18 14:00:00,16.82,16.83,16.58,16.59,362391.0,16.4802,16.49,16.245,16.2548,362391.0
2024-12-18 14:10:00,16.6,16.62,16.43,16.48,1122944.0,16.2646,16.2842,16.0981,16.1471,1122944.0
2024-12-18 14:20:00,16.48,16.54,16.45,16.46,851540.0,16.1471,16.2058,16.1177,16.1275,851540.0
2024-12-18 14:30:00,16.46,16.55,16.44,16.47,935306.0,16.1275,16.2156,16.1079,16.1373,935306.0
2024-12-18 14:40:00,16.46,16.52,16.35,16.39,735066.0,16.1275,16.1862,16.0197,16.0589,735066.0
2024-12-18 14:50:00,16.4,16.41,16.25,16.29,452616.0,16.0687,16.0785,15.9217,15.9609,452616.0
2024-12-18 15:00:00,16.29,16.38,16.27,16.34,1140994.0,15.9609,16.0491,15.9413,16.0099,1140994.0
2024-12-18 15:10:00,16.35,16.35,16.23,16.23,448938.0,16.0197,16.0197,15.9021,15.9021,448938.0
2024-12-18 15:20:00,16.23,16.32,16.2,16.21,517402.0,15.9021,15.9903,15.8727,15.8825,517402.0
2024-12-18 15:30:00,16.21,16.23,16.06,16.06,791351.0,15.8825,15.9021,15.7355,15.7355,791351.0
2024-12-18 15:40:00,16.07,16.07,15.87,16.0,1118155.0,15.7453,15.7453,15.5494,15.6768,1118155.0
2024-12-18 15:50:00,16.0,16.04,15.89,15.9,2468064.0,15.6768,15.7159,15.569,15.5788,2468064.0
2024-12-19 09:30:00,16.21,16.33,16.09,16.29,1052439.0,15.8825,16.0001,15.7649,15.9609,1052439.0
2024-12-19 09:40:00,16.29,16.36,16.22,16.24,579281.0,15.9609,16.0295,15.8923,15.9119,579281.0
2024-12-19 09:50:00,16.25,16.32,16.21,16.3,547613.0,15.9217,15.9903,15.8825,15.9707,547613.0
2024-12-19 10:00:00,16.3,16.32,16.13,16.18,487345.0,15.9707,15.9903,15.8041,15.8531,487345.0
2024-12-19 10:10:00,16.17,16.23,16.1,16.11,402673.0,15.8433,15.9021,15.7747,15.7845,402673.0
2024-12-19 10:20:00,16.11,16.13,16.05,16.05,671969.0,15.7845,15.8041,15.7257,15.7257,671969.0
2024-12-19 10:30:00,16.06,16.12,16.02,16.07,589535.0,15.7355,15.7943,15.6964,15.7453,589535.0
2024-12-19 10:40:00,16.07,16.18,16.06,16.17,677391.0,15.7453,15.8531,15.7355,15.8433,677391.0
2024-12-19 10:50:00,16.17,16.18,16.06,16.09,371305.0,15.8433,15.8531,15.7355,15.7649,371305.0
2024-12-19 11:00:00,16.09,16.09,16.02,16.05,286376.0,15.7649,15.7649,15.6964,15.7257,286376.0
2024-12-19 11:10:00,16.05,16.11,16.03,16.09,247713.0,15.7257,15.7845,15.7061,15.7649,247713.0
2024-12-19 11:20:00,16.09,16.16,16.07,16.16,487506.0,15.7649,15.8335,15.7453,15.8335,487506.0
2024-12-19 11:30:00,16.15,16.16,16.1,16.13,205971.0,15.8237,15.8335,15.7747,15.8041,205971.0
2024-12-19 11:40:00,16.13,16.14,16.09,16.1,294400.0,15.8041,15.8139,15.7649,15.7747,294400.0
2024-12-19 11:50:00,16.1,16.1,16.04,16.07,122951.0,15.7747,15.7747,15.7159,15.7453,122951.0
2024-12-19 12:00:00,16.07,16.09,16.05,16.07,171495.0,15.7453,15.7649,15.7257,15.7453,171495.0
2024-12-19 12:10:00,16.07,16.09,16.06,16.07,201971.0,15.7453,15.7649,15.7355,15.7453,201971.0
2024-12-19 12:20:00,16.07,16.08,16.02,16.04,194973.0,15.7453,15.7551,15.6964,15.7159,194973.0
2024-12-19 12:30:00,16.04,16.05,16.01,16.03,174090.0,15.7159,15.7257,15.6866,15.7061,174090.0
2024-12-19 12:40:00,16.03,16.05,15.98,15.99,95142.0,15.7061,15.7257,15.6572,15.667,95142.0
2024-12-19 12:50:00,15.99,16.01,15.97,16.0,95806.0,15.667,15.6866,15.6474,15.6768,95806.0
2024-12-19 13:00:00,16.0,16.01,15.9,15.96,122441.0,15.6768,15.6866,15.5788,15.6376,122441.0
2024-12-19 13:10:00,15.96,15.99,15.95,15.98,116142.0,15.6376,15.667,15.6278,15.6572,116142.0
2024-12-19 13:20:00,15.98,16.02,15.94,16.01,103124.0,15.6572,15.6964,15.618,15.6866,103124.0
2024-12-19 13:30:00,16.01,16.04,15.99,16.02,174997.0,15.6866,15.7159,15.667,15.6964,174997.0
2024-12-19 13:40:00,16.02,16.05,16.01,16.03,107265.0,15.6964,15.7257,15.6866,15.7061,107265.0
2024-12-19 13:50:00,16.03,16.04,16.0,16.04,89566.0,15.7061,15.7159,15.6768,15.7159,89566.0
2024-12-19 14:00:00,16.03,16.05,15.97,15.97,102987.0,15.7061,15.7257,15.6474,15.6474,102987.0
2024-12-19 14:10:00,15.98,15.98,15.93,15.98,111947.0,15.6572,15.6572,15.6082,15.6572,111947.0
2024-12-19 14:20:00,15.98,15.99,15.94,15.95,100346.0,15.6572,15.667,15.618,15.6278,100346.0
2024-12-19 14:30:00,15.95,15.97,15.93,15.97,86780.0,15.6278,15.6474,15.6082,15.6474,86780.0
2024-12-19 14:40:00,15.97,15.97,15.92,15.93,88027.0,15.6474,15.6474,15.5984,15.6082,88027.0
2024-12-19 14:50:00,15.93,15.96,15.89,15.9,401432.0,15.6082,15.6376,15.569,15.5788,401432.0
2024-12-19 15:00:00,15.9,15.94,15.89,15.94,285855.0,15.5788,15.618,15.569,15.618,285855.0
2024-12-19 15:10:00,15.94,15.98,15.9,15.95,196068.0,15.618,15.6572,15.5788,15.6278,196068.0
2024-12-19 15:20:00,15.95,16.0,15.94,15.97,307554.0,15.6278,15.6768,15.618,15.6474,307554.0
2024-12-19 15:30:00,15.97,15.98,15.88,15.97,327075.0,15.6474,15.6572,15.5592,15.6474,327075.0
2024-12-19 15:40:00,15.97,15.99,15.95,15.97,349952.0,15.6474,15.667,15.6278,15.6474,349952.0
2024-12-19 15:50:00,15.96,15.96,15.89,15.91,959933.0,15.6376,15.6376,15.569,15.5886,959933.0
2024-12-20 09:30:00,15.86,16.08,15.83,16.07,1906863.0,15.5396,15.7551,15.5102,15.7453,1906863.0
2024-12-20 09:40:00,16.07,16.08,16.01,16.05,177863.0,15.7453,15.7551,15.6866,15.7257,177863.0
2024-12-20 09:50:00,16.05,16.12,16.01,16.07,151845.0,15.7257,15.7943,15.6866,15.7453,151845.0
2024-12-20 10:00:00,16.07,16.15,16.05,16.07,315299.0,15.7453,15.8237,15.7257,15.7453,315299.0
2024-12-20 10:10:00,16.07,16.14,16.04,16.14,748028.0,15.7453,15.8139,15.7159,15.8139,748028.0
2024-12-20 10:20:00,16.14,16.18,16.1,16.17,395016.0,15.8139,15.8531,15.7747,15.8433,395016.0
2024-12-20 10:30:00,16.17,16.26,16.17,16.23,612836.0,15.8433,15.9315,15.8433,15.9021,612836.0
2024-12-20 10:40:00,16.23,16.27,16.21,16.22,544714.0,15.9021,15.9413,15.8825,15.8923,544714.0
2024-12-20 10:50:00,16.22,16.28,16.21,16.24,496884.0,15.8923,15.9511,15.8825,15.9119,496884.0
2024-12-20 11:00:00,16.23,16.31,16.23,16.29,349808.0,15.9021,15.9805,15.9021,15.9609,349808.0
2024-12-20 11:10:00,16.3,16.33,16.28,16.31,476155.0,15.9707,16.0001,15.9511,15.9805,476155.0
2024-12-20 11:20:00,16.3,16.36,16.3,16.34,730331.0,15.9707,16.0295,15.9707,16.0099,730331.0
2024-12-20 11:30:00,16.34,16.4,16.33,16.39,378122.0,16.0099,16.0687,16.0001,16.0589,378122.0
2024-12-20 11:40:00,16.39,16.46,16.37,16.41,541479.0,16.0589,16.1275,16.0393,16.0785,541479.0
2024-12-20 11:50:00,16.41,16.41,16.35,16.38,326590.0,16.0785,16.0785,16.0197,16.0491,326590.0
2024-12-20 12:00:00,16.38,16.4,16.36,16.37,258733.0,16.0491,16.0687,16.0295,16.0393,258733.0
2024-12-20 12:10:00,16.38,16.4,16.34,16.38,512750.0,16.0491,16.0687,16.0099,16.0491,512750.0
2024-12-20 12:20:00,16.38,16.41,16.36,16.4,285280.0,16.0491,16.0785,16.0295,16.0687,285280.0
2024-12-20 12:30:00,16.39,16.4,16.33,16.4,530329.0,16.0589,16.0687,16.0001,16.0687,530329.0
2024-12-20 12:40:00,16.4,16.4,16.37,16.39,205251.0,16.0687,16.0687,16.0393,16.0589,205251.0
2024-12-20 12:50:00,16.39,16.41,16.39,16.39,152837.0,16.0589,16.0785,16.0589,16.0589,152837.0
2024-12-20 13:00:00,16.39,16.4,16.32,16.33,179566.0,16.0589,16.0687,15.9903,16.0001,179566.0
2024-12-20 13:10:00,16.32,16.34,16.29,16.32,330596.0,15.9903,16.0099,15.9609,15.9903,330596.0
2024-12-20 13:20:00,16.32,16.32,16.26,16.28,226253.0,15.9903,15.9903,15.9315,15.9511,226253.0
2024-12-20 13:30:00,16.28,16.32,16.27,16.3,289001.0,15.9511,15.9903,15.9413,15.9707,289001.0
2024-12-20 13:40:00,16.3,16.32,16.29,16.3,250292.0,15.9707,15.9903,15.9609,15.9707,250292.0
2024-12-20 13:50:00,16.3,16.36,16.28,16.31,277321.0,15.9707,16.0295,15.9511,15.9805,277321.0
2024-12-20 14:00:00,16.31,16.34,16.29,16.34,253962.0,15.9805,16.0099,15.9609,16.0099,253962.0
2024-12-20 14:10:00,16.34,16.35,16.31,16.32,336124.0,16.0099,16.0197,15.9805,15.9903,336124.0
2024-12-20 14:20:00,16.33,16.36,16.32,16.34,341803.0,16.0001,16.0295,15.9903,16.0099,341803.0
2024-12-20 14:30:00,16.33,16.37,16.33,16.36,239773.0,16.0001,16.0393,16.0001,16.0295,239773.0
2024-12-20 14:40:00,16.35,16.36,16.33,16.33,212531.0,16.0197,16.0295,16.0001,16.0001,212531.0
2024-12-20 14:50:00,16.34,16.35,16.31,16.33,202844.0,16.0099,16.0197,15.9805,16.0001,202844.0
2024-12-20 15:00:00,16.32,16.35,16.31,16.32,284495.0,15.9903,16.0197,15.9805,15.9903,284495.0
2024-12-20 15:10:00,16.32,16.33,16.3,16.32,194588.0,15.9903,16.0001,15.9707,15.9903,194588.0
2024-12-20 15:20:00,16.32,16.34,16.28,16.34,398563.0,15.9903,16.0099,15.9511,16.0099,398563.0
2024-12-20 15:30:00,16.34,16.37,16.26,16.36,641283.0,16.0099,16.0393,15.9315,16.0295,641283.0
2024-12-20 15:40:00,16.36,16.39,16.34,16.35,370099.0,16.0295,16.0589,16.0099,16.0197,370099.0
2024-12-20 15:50:00,16.34,16.35,16.26,16.34,1966570.0,16.0099,16.0197,15.9315,16.0099,1966570.0
2024-12-23 09:30:00,16.3,16.34,16.21,16.22,264358.0,15.9707,16.0099,15.8825,15.8923,264358.0
2024-12-23 09:40:00,16.23,16.3,16.18,16.24,176690.0,15.9021,15.9707,15.8531,15.9119,176690.0
2024-12-23 09:50:00,16.23,16.29,16.22,16.25,101998.0,15.9021,15.9609,15.8923,15.9217,101998.0
2024-12-23 10:00:00,16.25,16.27,16.19,16.19,225384.0,15.9217,15.9413,15.8629,15.8629,225384.0
2024-12-23 10:10:00,16.19,16.22,16.17,16.19,155476.0,15.8629,15.8923,15.8433,15.8629,155476.0
2024-12-23 10:20:00,16.18,16.24,16.15,16.23,152852.0,15.8531,15.9119,15.8237,15.9021,152852.0
2024-12-23 10:30:00,16.23,16.25,16.21,16.23,139375.0,15.9021,15.9217,15.8825,15.9021,139375.0
2024-12-23 10:40:00,16.23,16.23,16.16,16.16,179493.0,15.9021,15.9021,15.8335,15.8335,179493.0
2024-12-23 10:50:00,16.16,16.21,16.13,16.2,137743.0,15.8335,15.8825,15.8041,15.8727,137743.0
2024-12-23 11:00:00,16.2,16.24,16.18,16.2,331790.0,15.8727,15.9119,15.8531,15.8727,331790.0
2024-12-23 11:10:00,16.2,16.24,16.19,16.21,337921.0,15.8727,15.9119,15.8629,15.8825,337921.0
2024-12-23 11:20:00,16.21,16.26,16.2,16.26,113911.0,15.8825,15.9315,15.8727,15.9315,113911.0
2024-12-23 11:30:00,16.25,16.3,16.24,16.3,135937.0,15.9217,15.9707,15.9119,15.9707,135937.0
2024-12-23 11:40:00,16.3,16.34,16.29,16.32,155272.0,15.9707,16.0099,15.9609,15.9903,155272.0
2024-12-23 11:50:00,16.32,16.35,16.32,16.35,97193.0,15.9903,16.0197,15.9903,16.0197,97193.0
2024-12-23 12:00:00,16.35,16.37,16.33,16.35,141258.0,16.0197,16.0393,16.0001,16.0197,141258.0
2024-12-23 12:10:00,16.35,16.36,16.31,16.33,132755.0,16.0197,16.0295,15.9805,16.0001,132755.0
2024-12-23 12:20:00,16.34,16.36,16.32,16.35,181313.0,16.0099,16.0295,15.9903,16.0197,181313.0
2024-12-23 12:30:00,16.35,16.36,16.31,16.34,188345.0,16.0197,16.0295,15.9805,16.0099,188345.0
2024-12-23 12:40:00,16.34,16.35,16.3,16.32,77182.0,16.0099,16.0197,15.9707,15.9903,77182.0
2024-12-23 12:50:00,16.32,16.38,16.31,16.36,149758.0,15.9903,16.0491,15.9805,16.0295,149758.0
2024-12-23 13:00:00,16.36,16.38,16.34,16.34,128219.0,16.0295,16.0491,16.0099,16.0099,128219.0
2024-12-23 13:10:00,16.35,16.36,16.33,16.36,79638.0,16.0197,16.0295,16.0001,16.0295,79638.0
2024-12-23 13:20:00,16.35,16.35,16.31,16.34,124542.0,16.0197,16.0197,15.9805,16.0099,124542.0
2024-12-23 13:30:00,16.34,16.35,16.33,16.35,123589.0,16.0099,16.0197,16.0001,16.0197,123589.0
2024-12-23 13:40:00,16.35,16.35,16.28,16.3,176392.0,16.0197,16.0197,15.9511,15.9707,176392.0
2024-12-23 13:50:00,16.3,16.33,16.29,16.3,142256.0,15.9707,16.0001,15.9609,15.9707,142256.0
2024-12-23 14:00:00,16.3,16.31,16.28,16.29,67003.0,15.9707,15.9805,15.9511,15.9609,67003.0
2024-12-23 14:10:00,16.29,16.29,16.28,16.29,47840.0,15.9609,15.9609,15.9511,15.9609,47840.0
2024-12-23 14:20:00,16.28,16.3,16.26,16.29,153809.0,15.9511,15.9707,15.9315,15.9609,153809.0
2024-12-23 14:30:00,16.29,16.3,16.27,16.28,103000.0,15.9609,15.9707,15.9413,15.9511,103000.0
2024-12-23 14:40:00,16.29,16.31,16.27,16.28,343151.0,15.9609,15.9805,15.9413,15.9511,343151.0
2024-12-23 14:50:00,16.28,16.29,16.26,16.28,148756.0,15.9511,15.9609,15.9315,15.9511,148756.0
2024-12-23 15:00:00,16.28,16.32,16.27,16.3,335386.0,15.9511,15.9903,15.9413,15.9707,335386.0
2024-12-23 15:10:00,16.3,16.3,16.23,16.25,341631.0,15.9707,15.9707,15.9021,15.9217,341631.0
2024-12-23 15:20:00,16.25,16.26,16.23,16.25,404960.0,15.9217,15.9315,15.9021,15.9217,404960.0
2024-12-23 15:30:00,16.25,16.27,16.23,16.26,452544.0,15.9217,15.9413,15.9021,15.9315,452544.0
2024-12-23 15:40:00,16.26,16.29,16.24,16.25,547938.0,15.9315,15.9609,15.9119,15.9217,547938.0
2024-12-23 15:50:00,16.25,16.3,16.25,16.29,1435535.0,15.9217,15.9707,15.9217,15.9609,1435535.0
2024-12-24 09:30:00,16.3,16.39,16.28,16.38,345787.0,15.9707,16.0589,15.9511,16.0491,345787.0
2024-12-24 09:40:00,16.37,16.4,16.29,16.33,278400.0,16.0393,16.0687,15.9609,16.0001,278400.0
2024-12-24 09:50:00,16.32,16.34,16.28,16.29,45784.0,15.9903,16.0099,15.9511,15.9609,45784.0
2024-12-24 10:00:00,16.3,16.31,16.23,16.23,95594.0,15.9707,15.9805,15.9021,15.9021,95594.0
2024-12-24 10:10:00,16.24,16.31,16.24,16.3,103836.0,15.9119,15.9805,15.9119,15.9707,103836.0
2024-12-24 10:20:00,16.3,16.32,16.29,16.3,62148.0,15.9707,15.9903,15.9609,15.9707,62148.0
2024-12-24 10:30:00,16.3,16.33,16.29,16.3,345577.0,15.9707,16.0001,15.9609,15.9707,345577.0
2024-12-24 10:40:00,16.3,16.33,16.29,16.32,227110.0,15.9707,16.0001,15.9609,15.9903,227110.0
2024-12-24 10:50:00,16.32,16.34,16.31,16.33,162103.0,15.9903,16.0099,15.9805,16.0001,162103.0
2024-12-24 11:00:00,16.34,16.35,16.31,16.34,209851.0,16.0099,16.0197,15.9805,16.0099,209851.0
2024-12-24 11:10:00,16.33,16.33,16.29,16.3,175578.0,16.0001,16.0001,15.9609,15.9707,175578.0
2024-12-24 11:20:00,16.3,16.33,16.3,16.3,78745.0,15.9707,16.0001,15.9707,15.9707,78745.0
2024-12-24 11:30:00,16.3,16.34,16.3,16.33,127446.0,15.9707,16.0099,15.9707,16.0001,127446.0
2024-12-24 11:40:00,16.34,16.36,16.32,16.35,110143.0,16.0099,16.0295,15.9903,16.0197,110143.0
2024-12-24 11:50:00,16.36,16.36,16.32,16.34,121955.0,16.0295,16.0295,15.9903,16.0099,121955.0
2024-12-24 12:00:00,16.35,16.37,16.33,16.37,128489.0,16.0197,16.0393,16.0001,16.0393,128489.0
2024-12-24 12:10:00,16.37,16.4,16.36,16.39,189602.0,16.0393,16.0687,16.0295,16.0589,189602.0
2024-12-24 12:20:00,16.39,16.42,16.39,16.41,173385.0,16.0589,16.0883,16.0589,16.0785,173385.0
2024-12-24 12:30:00,16.41,16.43,16.38,16.43,304524.0,16.0785,16.0981,16.0491,16.0981,304524.0
2024-12-24 12:40:00,16.43,16.45,16.42,16.43,236157.0,16.0981,16.1177,16.0883,16.0981,236157.0
2024-12-24 12:50:00,16.43,16.48,16.43,16.47,565427.0,16.0981,16.1471,16.0981,16.1373,565427.0
2024-12-26 09:30:00,16.39,16.41,16.27,16.27,197057.0,16.0589,16.0785,15.9413,15.9413,197057.0
2024-12-26 09:40:00,16.28,16.39,16.28,16.39,81357.0,15.9511,16.0589,15.9511,16.0589,81357.0
2024-12-26 09:50:00,16.39,16.4,16.33,16.39,79240.0,16.0589,16.0687,16.0001,16.0589,79240.0
2024-12-26 10:00:00,16.38,16.4,16.35,16.35,139390.0,16.0491,16.0687,16.0197,16.0197,139390.0
2024-12-26 10:10:00,16.36,16.4,16.35,16.39,63430.0,16.0295,16.0687,16.0197,16.0589,63430.0
2024-12-26 10:20:00,16.39,16.43,16.39,16.39,57948.0,16.0589,16.0981,16.0589,16.0589,57948.0
2024-12-26 10:30:00,16.39,16.43,16.38,16.39,117888.0,16.0589,16.0981,16.0491,16.0589,117888.0
2024-12-26 10:40:00,16.39,16.45,16.38,16.45,106782.0,16.0589,16.1177,16.0491,16.1177,106782.0
2024-12-26 10:50:00,16.45,16.45,16.43,16.45,65984.0,16.1177,16.1177,16.0981,16.1177,65984.0
2024-12-26 11:00:00,16.45,16.47,16.44,16.46,55160.0,16.1177,16.1373,16.1079,16.1275,55160.0
2024-12-26 11:10:00,16.46,16.47,16.44,16.46,59917.0,16.1275,16.1373,16.1079,16.1275,59917.0
2024-12-26 11:20:00,16.46,16.46,16.42,16.45,89307.0,16.1275,16.1275,16.0883,16.1177,89307.0
2024-12-26 11:30:00,16.44,16.45,16.43,16.43,48774.0,16.1079,16.1177,16.0981,16.0981,48774.0
2024-12-26 11:40:00,16.44,16.46,16.43,16.45,85219.0,16.1079,16.1275,16.0981,16.1177,85219.0
2024-12-26 11:50:00,16.45,16.48,16.44,16.48,102188.0,16.1177,16.1471,16.1079,16.1471,102188.0
2024-12-26 12:00:00,16.47,16.48,16.46,16.47,63744.0,16.1373,16.1471,16.1275,16.1373,63744.0
2024-12-26 12:10:00,16.47,16.47,16.45,16.46,68782.0,16.1373,16.1373,16.1177,16.1275,68782.0
2024-12-26 12:20:00,16.46,16.47,16.44,16.45,40250.0,16.1275,16.1373,16.1079,16.1177,40250.0
2024-12-26 12:30:00,16.44,16.47,16.43,16.46,85405.0,16.1079,16.1373,16.0981,16.1275,85405.0
2024-12-26 12:40:00,16.46,16.47,16.43,16.45,65942.0,16.1275,16.1373,16.0981,16.1177,65942.0
2024-12-26 12:50:00,16.45,16.47,16.44,16.44,68225.0,16.1177,16.1373,16.1079,16.1079,68225.0
2024-12-26 13:00:00,16.45,16.49,16.44,16.48,94892.0,16.1177,16.1569,16.1079,16.1471,94892.0
2024-12-26 13:10:00,16.48,16.49,16.46,16.49,81487.0,16.1471,16.1569,16.1275,16.1569,81487.0
2024-12-26 13:20:00,16.48,16.5,16.48,16.48,76411.0,16.1471,16.1667,16.1471,16.1471,76411.0
2024-12-26 13:30:00,16.48,16.49,16.47,16.49,43583.0,16.1471,16.1569,16.1373,16.1569,43583.0
2024-12-26 13:40:00,16.48,16.49,16.45,16.46,35238.0,16.1471,16.1569,16.1177,16.1275,35238.0
2024-12-26 13:50:00,16.46,16.47,16.45,16.46,70179.0,16.1275,16.1373,16.1177,16.1275,70179.0
2024-12-26 14:00:00,16.46,16.48,16.45,16.46,60281.0,16.1275,16.1471,16.1177,16.1275,60281.0
2024-12-26 14:10:00,16.46,16.47,16.45,16.45,24438.0,16.1275,16.1373,16.1177,16.1177,24438.0
2024-12-26 14:20:00,16.45,16.46,16.44,16.44,51286.0,16.1177,16.1275,16.1079,16.1079,51286.0
2024-12-26 14:30:00,16.45,16.46,16.45,16.46,38752.0,16.1177,16.1275,16.1177,16.1275,38752.0
2024-12-26 14:40:00,16.46,16.47,16.45,16.46,42309.0,16.1275,16.1373,16.1177,16.1275,42309.0
2024-12-26 14:50:00,16.45,16.47,16.44,16.46,150321.0,16.1177,16.1373,16.1079,16.1275,150321.0
2024-12-26 15:00:00,16.46,16.5,16.45,16.49,184036.0,16.1275,16.1667,16.1177,16.1569,184036.0
2024-12-26 15:10:00,16.48,16.49,16.45,16.46,65732.0,16.1471,16.1569,16.1177,16.1275,65732.0
2024-12-26 15:20:00,16.46,16.47,16.46,16.46,65578.0,16.1275,16.1373,16.1275,16.1275,65578.0
2024-12-26 15:30:00,16.46,16.51,16.45,16.49,156917.0,16.1275,16.1765,16.1177,16.1569,156917.0
2024-12-26 15:40:00,16.49,16.53,16.49,16.53,209753.0,16.1569,16.196,16.1569,16.196,209753.0
2024-12-26 15:50:00,16.52,16.56,16.52,16.54,586337.0,16.1862,16.2254,16.1862,16.2058,586337.0
2024-12-27 09:30:00,16.47,16.52,16.38,16.51,151322.0,16.1373,16.1862,16.0491,16.1765,151322.0
2024-12-27 09:40:00,16.51,16.59,16.51,16.58,57653.0,16.1765,16.2548,16.1765,16.245,57653.0
2024-12-27 09:50:00,16.58,16.59,16.54,16.55,54498.0,16.245,16.2548,16.2058,16.2156,54498.0
2024-12-27 10:00:00,16.55,16.57,16.44,16.46,308458.0,16.2156,16.2352,16.1079,16.1275,308458.0
2024-12-27 10:10:00,16.47,16.47,16.35,16.37,401052.0,16.1373,16.1373,16.0197,16.0393,401052.0
2024-12-27 10:20:00,16.37,16.42,16.35,16.36,255890.0,16.0393,16.0883,16.0197,16.0295,255890.0
2024-12-27 10:30:00,16.35,16.4,16.34,16.36,358926.0,16.0197,16.0687,16.0099,16.0295,358926.0
2024-12-27 10:40:00,16.36,16.45,16.34,16.45,315016.0,16.0295,16.1177,16.0099,16.1177,315016.0
2024-12-27 10:50:00,16.45,16.47,16.42,16.43,310145.0,16.1177,16.1373,16.0883,16.0981,310145.0
2024-12-27 11:00:00,16.43,16.43,16.38,16.39,310987.0,16.0981,16.0981,16.0491,16.0589,310987.0
2024-12-27 11:10:00,16.39,16.4,16.36,16.36,223173.0,16.0589,16.0687,16.0295,16.0295,223173.0
2024-12-27 11:20:00,16.36,16.42,16.35,16.41,297983.0,16.0295,16.0883,16.0197,16.0785,297983.0
2024-12-27 11:30:00,16.41,16.42,16.4,16.41,162474.0,16.0785,16.0883,16.0687,16.0785,162474.0
2024-12-27 11:40:00,16.41,16.42,16.35,16.37,251534.0,16.0785,16.0883,16.0197,16.0393,251534.0
2024-12-27 11:50:00,16.37,16.37,16.32,16.34,162467.0,16.0393,16.0393,15.9903,16.0099,162467.0
2024-12-27 12:00:00,16.34,16.36,16.31,16.34,232875.0,16.0099,16.0295,15.9805,16.0099,232875.0
2024-12-27 12:10:00,16.34,16.35,16.31,16.31,188665.0,16.0099,16.0197,15.9805,15.9805,188665.0
2024-12-27 12:20:00,16.31,16.35,16.3,16.33,188871.0,15.9805,16.0197,15.9707,16.0001,188871.0
2024-12-27 12:30:00,16.32,16.36,16.3,16.32,258379.0,15.9903,16.0295,15.9707,15.9903,258379.0
2024-12-27 12:40:00,16.32,16.34,16.31,16.32,224665.0,15.9903,16.0099,15.9805,15.9903,224665.0
2024-12-27 12:50:00,16.32,16.36,16.31,16.34,205946.0,15.9903,16.0295,15.9805,16.0099,205946.0
2024-12-27 13:00:00,16.34,16.38,16.33,16.36,216561.0,16.0099,16.0491,16.0001,16.0295,216561.0
2024-12-27 13:10:00,16.36,16.38,16.35,16.38,96470.0,16.0295,16.0491,16.0197,16.0491,96470.0
2024-12-27 13:20:00,16.38,16.38,16.35,16.37,59605.0,16.0491,16.0491,16.0197,16.0393,59605.0
2024-12-27 13:30:00,16.37,16.4,16.35,16.39,191739.0,16.0393,16.0687,16.0197,16.0589,191739.0
2024-12-27 13:40:00,16.39,16.39,16.36,16.39,151251.0,16.0589,16.0589,16.0295,16.0589,151251.0
2024-12-27 13:50:00,16.39,16.4,16.37,16.39,63239.0,16.0589,16.0687,16.0393,16.0589,63239.0
2024-12-27 14:00:00,16.39,16.41,16.38,16.41,112040.0,16.0589,16.0785,16.0491,16.0785,112040.0
2024-12-27 14:10:00,16.41,16.43,16.39,16.43,97393.0,16.0785,16.0981,16.0589,16.0981,97393.0
2024-12-27 14:20:00,16.43,16.43,16.39,16.4,52086.0,16.0981,16.0981,16.0589,16.0687,52086.0
2024-12-27 14:30:00,16.4,16.42,16.39,16.41,67398.0,16.0687,16.0883,16.0589,16.0785,67398.0
2024-12-27 14:40:00,16.41,16.45,16.41,16.45,127866.0,16.0785,16.1177,16.0785,16.1177,127866.0
2024-12-27 14:50:00,16.45,16.46,16.43,16.45,118390.0,16.1177,16.1275,16.0981,16.1177,118390.0
2024-12-27 15:00:00,16.45,16.45,16.41,16.44,346967.0,16.1177,16.1177,16.0785,16.1079,346967.0
2024-12-27 15:10:00,16.44,16.44,16.37,16.39,205232.0,16.1079,16.1079,16.0393,16.0589,205232.0
2024-12-27 15:20:00,16.39,16.39,16.36,16.37,154414.0,16.0589,16.0589,16.0295,16.0393,154414.0
2024-12-27 15:30:00,16.36,16.38,16.34,16.35,146208.0,16.0295,16.0491,16.0099,16.0197,146208.0
2024-12-27 15:40:00,16.34,16.35,16.31,16.35,283504.0,16.0099,16.0197,15.9805,16.0197,283504.0
2024-12-27 15:50:00,16.35,16.41,16.32,16.41,900170.0,16.0197,16.0785,15.9903,16.0785,900170.0
2024-12-30 09:30:00,16.26,16.27,16.16,16.17,266235.0,15.9315,15.9413,15.8335,15.8433,266235.0
2024-12-30 09:40:00,16.17,16.18,16.12,16.13,112626.0,15.8433,15.8531,15.7943,15.8041,112626.0
2024-12-30 09:50:00,16.12,16.17,16.11,16.14,128013.0,15.7943,15.8433,15.7845,15.8139,128013.0
2024-12-30 10:00:00,16.14,16.22,16.12,16.15,137816.0,15.8139,15.8923,15.7943,15.8237,137816.0
2024-12-30 10:10:00,16.16,16.17,16.14,16.14,145807.0,15.8335,15.8433,15.8139,15.8139,145807.0
2024-12-30 10:20:00,16.15,16.2,16.14,16.16,117337.0,15.8237,15.8727,15.8139,15.8335,117337.0
2024-12-30 10:30:00,16.16,16.2,16.14,16.2,356234.0,15.8335,15.8727,15.8139,15.8727,356234.0
2024-12-30 10:40:00,16.2,16.22,16.17,16.19,293940.0,15.8727,15.8923,15.8433,15.8629,293940.0
2024-12-30 10:50:00,16.19,16.28,16.19,16.28,171356.0,15.8629,15.9511,15.8629,15.9511,171356.0
2024-12-30 11:00:00,16.27,16.31,16.24,16.31,209478.0,15.9413,15.9805,15.9119,15.9805,209478.0
2024-12-30 11:10:00,16.31,16.32,16.29,16.3,212390.0,15.9805,15.9903,15.9609,15.9707,212390.0
2024-12-30 11:20:00,16.3,16.31,16.28,16.31,271008.0,15.9707,15.9805,15.9511,15.9805,271008.0
2024-12-30 11:30:00,16.3,16.33,16.3,16.32,201234.0,15.9707,16.0001,15.9707,15.9903,201234.0
2024-12-30 11:40:00,16.32,16.36,16.29,16.3,225096.0,15.9903,16.0295,15.9609,15.9707,225096.0
2024-12-30 11:50:00,16.3,16.36,16.29,16.35,241209.0,15.9707,16.0295,15.9609,16.0197,241209.0
2024-12-30 12:00:00,16.35,16.38,16.34,16.35,219050.0,16.0197,16.0491,16.0099,16.0197,219050.0
2024-12-30 12:10:00,16.35,16.37,16.32,16.34,357944.0,16.0197,16.0393,15.9903,16.0099,357944.0
2024-12-30 12:20:00,16.34,16.35,16.31,16.34,227101.0,16.0099,16.0197,15.9805,16.0099,227101.0
2024-12-30 12:30:00,16.34,16.35,16.31,16.32,123688.0,16.0099,16.0197,15.9805,15.9903,123688.0
2024-12-30 12:40:00,16.32,16.37,16.3,16.36,151653.0,15.9903,16.0393,15.9707,16.0295,151653.0
2024-12-30 12:50:00,16.36,16.37,16.29,16.34,195440.0,16.0295,16.0393,15.9609,16.0099,195440.0
2024-12-30 13:00:00,16.34,16.39,16.32,16.38,198234.0,16.0099,16.0589,15.9903,16.0491,198234.0
2024-12-30 13:10:00,16.39,16.41,16.37,16.38,147472.0,16.0589,16.0785,16.0393,16.0491,147472.0
2024-12-30 13:20:00,16.38,16.39,16.35,16.36,148215.0,16.0491,16.0589,16.0197,16.0295,148215.0
2024-12-30 13:30:00,16.36,16.38,16.34,16.37,127866.0,16.0295,16.0491,16.0099,16.0393,127866.0
2024-12-30 13:40:00,16.37,16.4,16.36,16.38,117876.0,16.0393,16.0687,16.0295,16.0491,117876.0
2024-12-30 13:50:00,16.38,16.41,16.37,16.39,127351.0,16.0491,16.0785,16.0393,16.0589,127351.0
2024-12-30 14:00:00,16.39,16.4,16.35,16.38,100865.0,16.0589,16.0687,16.0197,16.0491,100865.0
2024-12-30 14:10:00,16.38,16.38,16.35,16.37,88425.0,16.0491,16.0491,16.0197,16.0393,88425.0
2024-12-30 14:20:00,16.37,16.4,16.34,16.37,117748.0,16.0393,16.0687,16.0099,16.0393,117748.0
2024-12-30 14:30:00,16.36,16.38,16.35,16.37,94146.0,16.0295,16.0491,16.0197,16.0393,94146.0
2024-12-30 14:40:00,16.37,16.38,16.36,16.37,32542.0,16.0393,16.0491,16.0295,16.0393,32542.0
2024-12-30 14:50:00,16.37,16.38,16.35,16.37,76507.0,16.0393,16.0491,16.0197,16.0393,76507.0
2024-12-30 15:00:00,16.37,16.37,16.35,16.36,69411.0,16.0393,16.0393,16.0197,16.0295,69411.0
2024-12-30 15:10:00,16.36,16.4,16.35,16.39,77997.0,16.0295,16.0687,16.0197,16.0589,77997.0
2024-12-30 15:20:00,16.39,16.4,16.35,16.36,60818.0,16.0589,16.0687,16.0197,16.0295,60818.0
2024-12-30 15:30:00,16.36,16.36,16.33,16.34,85824.0,16.0295,16.0295,16.0001,16.0099,85824.0
2024-12-30 15:40:00,16.34,16.38,16.33,16.38,191102.0,16.0099,16.0491,16.0001,16.0491,191102.0
2024-12-30 15:50:00,16.37,16.38,16.33,16.34,939222.0,16.0393,16.0491,16.0001,16.0099,939222.0
2024-12-31 09:30:00,16.41,16.46,16.36,16.41,318335.0,16.0785,16.1275,16.0295,16.0785,318335.0
2024-12-31 09:40:00,16.4,16.45,16.38,16.45,106797.0,16.0687,16.1177,16.0491,16.1177,106797.0
2024-12-31 09:50:00,16.45,16.47,16.4,16.47,151772.0,16.1177,16.1373,16.0687,16.1373,151772.0
2024-12-31 10:00:00,16.47,16.49,16.4,16.41,229583.0,16.1373,16.1569,16.0687,16.0785,229583.0
2024-12-31 10:10:00,16.41,16.47,16.4,16.46,266917.0,16.0785,16.1373,16.0687,16.1275,266917.0
2024-12-31 10:20:00,16.45,16.47,16.42,16.43,244062.0,16.1177,16.1373,16.0883,16.0981,244062.0
2024-12-31 10:30:00,16.43,16.43,16.37,16.41,242234.0,16.0981,16.0981,16.0393,16.0785,242234.0
2024-12-31 10:40:00,16.41,16.42,16.35,16.39,250516.0,16.0785,16.0883,16.0197,16.0589,250516.0
2024-12-31 10:50:00,16.39,16.41,16.35,16.36,246746.0,16.0589,16.0785,16.0197,16.0295,246746.0
2024-12-31 11:00:00,16.35,16.37,16.33,16.36,455798.0,16.0197,16.0393,16.0001,16.0295,455798.0
2024-12-31 11:10:00,16.36,16.39,16.34,16.34,341771.0,16.0295,16.0589,16.0099,16.0099,341771.0
2024-12-31 11:20:00,16.34,16.36,16.33,16.35,300687.0,16.0099,16.0295,16.0001,16.0197,300687.0
2024-12-31 11:30:00,16.34,16.35,16.32,16.32,155501.0,16.0099,16.0197,15.9903,15.9903,155501.0
2024-12-31 11:40:00,16.33,16.37,16.32,16.36,275236.0,16.0001,16.0393,15.9903,16.0295,275236.0
2024-12-31 11:50:00,16.36,16.37,16.31,16.32,266860.0,16.0295,16.0393,15.9805,15.9903,266860.0
2024-12-31 12:00:00,16.33,16.33,16.29,16.31,353165.0,16.0001,16.0001,15.9609,15.9805,353165.0
2024-12-31 12:10:00,16.32,16.32,16.26,16.29,444943.0,15.9903,15.9903,15.9315,15.9609,444943.0
2024-12-31 12:20:00,16.29,16.29,16.25,16.27,391166.0,15.9609,15.9609,15.9217,15.9413,391166.0
2024-12-31 12:30:00,16.27,16.28,16.24,16.25,386376.0,15.9413,15.9511,15.9119,15.9217,386376.0
2024-12-31 12:40:00,16.25,16.28,16.24,16.28,293455.0,15.9217,15.9511,15.9119,15.9511,293455.0
2024-12-31 12:50:00,16.28,16.34,16.27,16.33,420067.0,15.9511,16.0099,15.9413,16.0001,420067.0
2024-12-31 13:00:00,16.34,16.35,16.31,16.34,421834.0,16.0099,16.0197,15.9805,16.0099,421834.0
2024-12-31 13:10:00,16.35,16.35,16.3,16.31,258008.0,16.0197,16.0197,15.9707,15.9805,258008.0
2024-12-31 13:20:00,16.3,16.31,16.25,16.25,111811.0,15.9707,15.9805,15.9217,15.9217,111811.0
2024-12-31 13:30:00,16.25,16.3,16.25,16.3,204890.0,15.9217,15.9707,15.9217,15.9707,204890.0
2024-12-31 13:40:00,16.3,16.34,16.29,16.33,197073.0,15.9707,16.0099,15.9609,16.0001,197073.0
2024-12-31 13:50:00,16.33,16.34,16.29,16.29,73590.0,16.0001,16.0099,15.9609,15.9609,73590.0
2024-12-31 14:00:00,16.3,16.3,16.25,16.29,211218.0,15.9707,15.9707,15.9217,15.9609,211218.0
2024-12-31 14:10:00,16.3,16.32,16.26,16.27,104423.0,15.9707,15.9903,15.9315,15.9413,104423.0
2024-12-31 14:20:00,16.27,16.29,16.25,16.26,138185.0,15.9413,15.9609,15.9217,15.9315,138185.0
2024-12-31 14:30:00,16.27,16.28,16.24,16.27,94511.0,15.9413,15.9511,15.9119,15.9413,94511.0
2024-12-31 14:40:00,16.28,16.28,16.24,16.25,67912.0,15.9511,15.9511,15.9119,15.9217,67912.0
2024-12-31 14:50:00,16.25,16.3,16.24,16.3,90985.0,15.9217,15.9707,15.9119,15.9707,90985.0
2024-12-31 15:00:00,16.29,16.33,16.28,16.32,144598.0,15.9609,16.0001,15.9511,15.9903,144598.0
2024-12-31 15:10:00,16.32,16.33,16.27,16.3,121468.0,15.9903,16.0001,15.9413,15.9707,121468.0
2024-12-31 15:20:00,16.3,16.33,16.28,16.32,169997.0,15.9707,16.0001,15.9511,15.9903,169997.0
2024-12-31 15:30:00,16.31,16.31,16.26,16.27,224209.0,15.9805,15.9805,15.9315,15.9413,224209.0
2024-12-31 15:40:00,16.27,16.31,16.25,16.3,176759.0,15.9413,15.9805,15.9217,15.9707,176759.0
2024-12-31 15:50:00,16.3,16.31,16.25,16.29,1015871.0,15.9707,15.9805,15.9217,15.9609,1015871.0
2025-01-02 09:30:00,16.39,16.44,16.34,16.39,551000.0,16.0589,16.1079,16.0099,16.0589,551000.0
2025-01-02 09:40:00,16.38,16.5,16.37,16.49,374086.0,16.0491,16.1667,16.0393,16.1569,374086.0
2025-01-02 09:50:00,16.5,16.53,16.46,16.49,352287.0,16.1667,16.196,16.1275,16.1569,352287.0
2025-01-02 10:00:00,16.48,16.49,16.42,16.45,644608.0,16.1471,16.1569,16.0883,16.1177,644608.0
2025-01-02 10:10:00,16.45,16.47,16.4,16.42,824172.0,16.1177,16.1373,16.0687,16.0883,824172.0
2025-01-02 10:20:00,16.43,16.43,16.35,16.38,762438.0,16.0981,16.0981,16.0197,16.0491,762438.0
2025-01-02 10:30:00,16.37,16.41,16.34,16.38,1093837.0,16.0393,16.0785,16.0099,16.0491,1093837.0
2025-01-02 10:40:00,16.38,16.42,16.34,16.42,666033.0,16.0491,16.0883,16.0099,16.0883,666033.0
2025-01-02 10:50:00,16.42,16.44,16.38,16.42,595783.0,16.0883,16.1079,16.0491,16.0883,595783.0
2025-01-02 11:00:00,16.41,16.43,16.33,16.36,589461.0,16.0785,16.0981,16.0001,16.0295,589461.0
2025-01-02 11:10:00,16.35,16.42,16.34,16.42,492179.0,16.0197,16.0883,16.0099,16.0883,492179.0
2025-01-02 11:20:00,16.41,16.45,16.37,16.43,521648.0,16.0785,16.1177,16.0393,16.0981,521648.0
2025-01-02 11:30:00,16.43,16.43,16.38,16.41,307054.0,16.0981,16.0981,16.0491,16.0785,307054.0
2025-01-02 11:40:00,16.42,16.43,16.37,16.39,241905.0,16.0883,16.0981,16.0393,16.0589,241905.0
2025-01-02 11:50:00,16.38,16.39,16.33,16.35,266053.0,16.0491,16.0589,16.0001,16.0197,266053.0
2025-01-02 12:00:00,16.36,16.36,16.32,16.36,247938.0,16.0295,16.0295,15.9903,16.0295,247938.0
2025-01-02 12:10:00,16.36,16.4,16.35,16.39,306564.0,16.0295,16.0687,16.0197,16.0589,306564.0
2025-01-02 12:20:00,16.38,16.39,16.29,16.29,231334.0,16.0491,16.0589,15.9609,15.9609,231334.0
2025-01-02 12:30:00,16.3,16.3,16.21,16.23,283793.0,15.9707,15.9707,15.8825,15.9021,283793.0
2025-01-02 12:40:00,16.22,16.25,16.19,16.21,184872.0,15.8923,15.9217,15.8629,15.8825,184872.0
2025-01-02 12:50:00,16.21,16.28,16.2,16.28,158412.0,15.8825,15.9511,15.8727,15.9511,158412.0
2025-01-02 13:00:00,16.27,16.3,16.23,16.27,196378.0,15.9413,15.9707,15.9021,15.9413,196378.0
2025-01-02 13:10:00,16.27,16.28,16.21,16.25,201641.0,15.9413,15.9511,15.8825,15.9217,201641.0
2025-01-02 13:20:00,16.25,16.26,16.21,16.23,221446.0,15.9217,15.9315,15.8825,15.9021,221446.0
2025-01-02 13:30:00,16.23,16.23,16.16,16.19,173096.0,15.9021,15.9021,15.8335,15.8629,173096.0
2025-01-02 13:40:00,16.19,16.23,16.17,16.2,157042.0,15.8629,15.9021,15.8433,15.8727,157042.0
2025-01-02 13:50:00,16.2,16.22,16.17,16.21,136854.0,15.8727,15.8923,15.8433,15.8825,136854.0
2025-01-02 14:00:00,16.21,16.25,16.2,16.23,291939.0,15.8825,15.9217,15.8727,15.9021,291939.0
2025-01-02 14:10:00,16.23,16.25,16.22,16.23,204211.0,15.9021,15.9217,15.8923,15.9021,204211.0
2025-01-02 14:20:00,16.23,16.27,16.22,16.25,216968.0,15.9021,15.9413,15.8923,15.9217,216968.0
2025-01-02 14:30:00,16.25,16.26,16.21,16.23,238581.0,15.9217,15.9315,15.8825,15.9021,238581.0
2025-01-02 14:40:00,16.23,16.26,16.21,16.25,275921.0,15.9021,15.9315,15.8825,15.9217,275921.0
2025-01-02 14:50:00,16.25,16.26,16.19,16.2,179548.0,15.9217,15.9315,15.8629,15.8727,179548.0
2025-01-02 15:00:00,16.2,16.27,16.19,16.23,204755.0,15.8727,15.9413,15.8629,15.9021,204755.0
2025-01-02 15:10:00,16.23,16.27,16.22,16.25,236864.0,15.9021,15.9413,15.8923,15.9217,236864.0
2025-01-02 15:20:00,16.25,16.29,16.24,16.25,268559.0,15.9217,15.9609,15.9119,15.9217,268559.0
2025-01-02 15:30:00,16.25,16.28,16.23,16.25,325524.0,15.9217,15.9511,15.9021,15.9217,325524.0
2025-01-02 15:40:00,16.25,16.27,16.23,16.24,378600.0,15.9217,15.9413,15.9021,15.9119,378600.0
2025-01-02 15:50:00,16.25,16.27,16.21,16.22,1585677.0,15.9217,15.9413,15.8825,15.8923,1585677.0
2025-01-03 09:30:00,16.27,16.3,16.21,16.29,325566.0,15.9413,15.9707,15.8825,15.9609,325566.0
2025-01-03 09:40:00,16.28,16.3,16.12,16.13,198067.0,15.9511,15.9707,15.7943,15.8041,198067.0
2025-01-03 09:50:00,16.12,16.13,16.01,16.03,233561.0,15.7943,15.8041,15.6866,15.7061,233561.0
2025-01-03 10:00:00,16.04,16.16,16.02,16.16,216450.0,15.7159,15.8335,15.6964,15.8335,216450.0
2025-01-03 10:10:00,16.16,16.21,16.14,16.17,232684.0,15.8335,15.8825,15.8139,15.8433,232684.0
2025-01-03 10:20:00,16.18,16.24,16.13,16.23,153341.0,15.8531,15.9119,15.8041,15.9021,153341.0
2025-01-03 10:30:00,16.23,16.24,16.18,16.22,157814.0,15.9021,15.9119,15.8531,15.8923,157814.0
2025-01-03 10:40:00,16.22,16.23,16.18,16.21,170094.0,15.8923,15.9021,15.8531,15.8825,170094.0
2025-01-03 10:50:00,16.22,16.24,16.19,16.23,138957.0,15.8923,15.9119,15.8629,15.9021,138957.0
2025-01-03 11:00:00,16.23,16.25,16.19,16.21,221528.0,15.9021,15.9217,15.8629,15.8825,221528.0
2025-01-03 11:10:00,16.22,16.23,16.18,16.2,156645.0,15.8923,15.9021,15.8531,15.8727,156645.0
2025-01-03 11:20:00,16.2,16.22,16.17,16.21,158898.0,15.8727,15.8923,15.8433,15.8825,158898.0
2025-01-03 11:30:00,16.21,16.23,16.2,16.21,100586.0,15.8825,15.9021,15.8727,15.8825,100586.0
2025-01-03 11:40:00,16.21,16.23,16.2,16.23,222686.0,15.8825,15.9021,15.8727,15.9021,222686.0
2025-01-03 11:50:00,16.23,16.25,16.2,16.21,108834.0,15.9021,15.9217,15.8727,15.8825,108834.0
2025-01-03 12:00:00,16.21,16.28,16.21,16.25,337016.0,15.8825,15.9511,15.8825,15.9217,337016.0
2025-01-03 12:10:00,16.26,16.27,16.24,16.25,146511.0,15.9315,15.9413,15.9119,15.9217,146511.0
2025-01-03 12:20:00,16.25,16.27,16.23,16.25,99396.0,15.9217,15.9413,15.9021,15.9217,99396.0
2025-01-03 12:30:00,16.25,16.28,16.24,16.27,67111.0,15.9217,15.9511,15.9119,15.9413,67111.0
2025-01-03 12:40:00,16.27,16.27,16.22,16.25,103690.0,15.9413,15.9413,15.8923,15.9217,103690.0
2025-01-03 12:50:00,16.26,16.26,16.24,16.25,49431.0,15.9315,15.9315,15.9119,15.9217,49431.0
2025-01-03 13:00:00,16.26,16.26,16.23,16.26,87367.0,15.9315,15.9315,15.9021,15.9315,87367.0
2025-01-03 13:10:00,16.26,16.27,16.25,16.27,92511.0,15.9315,15.9413,15.9217,15.9413,92511.0
2025-01-03 13:20:00,16.27,16.31,16.26,16.31,188602.0,15.9413,15.9805,15.9315,15.9805,188602.0
2025-01-03 13:30:00,16.31,16.32,16.28,16.3,160759.0,15.9805,15.9903,15.9511,15.9707,160759.0
2025-01-03 13:40:00,16.3,16.32,16.29,16.31,115730.0,15.9707,15.9903,15.9609,15.9805,115730.0
2025-01-03 13:50:00,16.3,16.3,16.27,16.29,131427.0,15.9707,15.9707,15.9413,15.9609,131427.0
2025-01-03 14:00:00,16.29,16.33,16.28,16.32,169737.0,15.9609,16.0001,15.9511,15.9903,169737.0
2025-01-03 14:10:00,16.33,16.34,16.32,16.34,121936.0,16.0001,16.0099,15.9903,16.0099,121936.0
2025-01-03 14:20:00,16.34,16.34,16.31,16.32,181902.0,16.0099,16.0099,15.9805,15.9903,181902.0
2025-01-03 14:30:00,16.32,16.36,16.32,16.35,120191.0,15.9903,16.0295,15.9903,16.0197,120191.0
2025-01-03 14:40:00,16.36,16.36,16.34,16.35,430066.0,16.0295,16.0295,16.0099,16.0197,430066.0
2025-01-03 14:50:00,16.35,16.36,16.33,16.34,146710.0,16.0197,16.0295,16.0001,16.0099,146710.0
2025-01-03 15:00:00,16.34,16.35,16.31,16.34,243486.0,16.0099,16.0197,15.9805,16.0099,243486.0
2025-01-03 15:10:00,16.34,16.39,16.33,16.39,205153.0,16.0099,16.0589,16.0001,16.0589,205153.0
2025-01-03 15:20:00,16.39,16.4,16.38,16.39,140076.0,16.0589,16.0687,16.0491,16.0589,140076.0
2025-01-03 15:30:00,16.39,16.44,16.38,16.43,288172.0,16.0589,16.1079,16.0491,16.0981,288172.0
2025-01-03 15:40:00,16.43,16.45,16.42,16.45,235702.0,16.0981,16.1177,16.0883,16.1177,235702.0
2025-01-03 15:50:00,16.45,16.48,16.43,16.43,1342873.0,16.1177,16.1471,16.0981,16.0981,1342873.0
2025-01-06 09:30:00,16.55,16.63,16.47,16.47,379376.0,16.2156,16.294,16.1373,16.1373,379376.0
2025-01-06 09:40:00,16.48,16.61,16.47,16.56,237489.0,16.1471,16.2744,16.1373,16.2254,237489.0
2025-01-06 09:50:00,16.55,16.6,16.53,16.6,202875.0,16.2156,16.2646,16.196,16.2646,202875.0
2025-01-06 10:00:00,16.6,16.66,16.59,16.64,147280.0,16.2646,16.3234,16.2548,16.3038,147280.0
2025-01-06 10:10:00,16.64,16.69,16.63,16.64,1229307.0,16.3038,16.3528,16.294,16.3038,1229307.0
2025-01-06 10:20:00,16.64,16.71,16.62,16.7,282653.0,16.3038,16.3724,16.2842,16.3626,282653.0
2025-01-06 10:30:00,16.7,16.74,16.65,16.68,349402.0,16.3626,16.4018,16.3136,16.343,349402.0
2025-01-06 10:40:00,16.68,16.69,16.64,16.66,1263476.0,16.343,16.3528,16.3038,16.3234,1263476.0
2025-01-06 10:50:00,16.66,16.7,16.63,16.64,312336.0,16.3234,16.3626,16.294,16.3038,312336.0
2025-01-06 11:00:00,16.64,16.68,16.62,16.68,181273.0,16.3038,16.343,16.2842,16.343,181273.0
2025-01-06 11:10:00,16.68,16.78,16.67,16.78,341238.0,16.343,16.441,16.3332,16.441,341238.0
2025-01-06 11:20:00,16.78,16.85,16.77,16.8,303333.0,16.441,16.5096,16.4312,16.4606,303333.0
2025-01-06 11:30:00,16.8,16.91,16.79,16.87,424784.0,16.4606,16.5684,16.4508,16.5292,424784.0
2025-01-06 11:40:00,16.88,16.89,16.83,16.84,297642.0,16.539,16.5488,16.49,16.4998,297642.0
2025-01-06 11:50:00,16.84,16.87,16.82,16.87,433785.0,16.4998,16.5292,16.4802,16.5292,433785.0
2025-01-06 12:00:00,16.87,16.87,16.82,16.86,399279.0,16.5292,16.5292,16.4802,16.5194,399279.0
2025-01-06 12:10:00,16.86,16.86,16.81,16.82,292894.0,16.5194,16.5194,16.4704,16.4802,292894.0
2025-01-06 12:20:00,16.81,16.83,16.8,16.82,280289.0,16.4704,16.49,16.4606,16.4802,280289.0
2025-01-06 12:30:00,16.81,16.82,16.77,16.77,253763.0,16.4704,16.4802,16.4312,16.4312,253763.0
2025-01-06 12:40:00,16.78,16.79,16.75,16.77,175475.0,16.441,16.4508,16.4116,16.4312,175475.0
2025-01-06 12:50:00,16.78,16.8,16.73,16.79,304547.0,16.441,16.4606,16.392,16.4508,304547.0
2025-01-06 13:00:00,16.79,16.79,16.72,16.73,158244.0,16.4508,16.4508,16.3822,16.392,158244.0
2025-01-06 13:10:00,16.72,16.74,16.71,16.74,150337.0,16.3822,16.4018,16.3724,16.4018,150337.0
2025-01-06 13:20:00,16.73,16.74,16.72,16.73,165203.0,16.392,16.4018,16.3822,16.392,165203.0
2025-01-06 13:30:00,16.73,16.73,16.69,16.7,249657.0,16.392,16.392,16.3528,16.3626,249657.0
2025-01-06 13:40:00,16.7,16.71,16.66,16.68,356663.0,16.3626,16.3724,16.3234,16.343,356663.0
2025-01-06 13:50:00,16.68,16.69,16.65,16.66,166687.0,16.343,16.3528,16.3136,16.3234,166687.0
2025-01-06 14:00:00,16.66,16.66,16.6,16.63,454769.0,16.3234,16.3234,16.2646,16.294,454769.0
2025-01-06 14:10:00,16.62,16.66,16.61,16.64,212929.0,16.2842,16.3234,16.2744,16.3038,212929.0
2025-01-06 14:20:00,16.64,16.65,16.61,16.62,153433.0,16.3038,16.3136,16.2744,16.2842,153433.0
2025-01-06 14:30:00,16.61,16.64,16.59,16.61,109300.0,16.2744,16.3038,16.2548,16.2744,109300.0
2025-01-06 14:40:00,16.61,16.61,16.58,16.61,114961.0,16.2744,16.2744,16.245,16.2744,114961.0
2025-01-06 14:50:00,16.61,16.61,16.57,16.57,139613.0,16.2744,16.2744,16.2352,16.2352,139613.0
2025-01-06 15:00:00,16.57,16.58,16.52,16.54,206856.0,16.2352,16.245,16.1862,16.2058,206856.0
2025-01-06 15:10:00,16.54,16.55,16.5,16.52,227675.0,16.2058,16.2156,16.1667,16.1862,227675.0
2025-01-06 15:20:00,16.52,16.56,16.5,16.55,352854.0,16.1862,16.2254,16.1667,16.2156,352854.0
2025-01-06 15:30:00,16.56,16.59,16.55,16.56,269058.0,16.2254,16.2548,16.2156,16.2254,269058.0
2025-01-06 15:40:00,16.57,16.57,16.53,16.54,222179.0,16.2352,16.2352,16.196,16.2058,222179.0
2025-01-06 15:50:00,16.53,16.55,16.5,16.55,799254.0,16.196,16.2156,16.1667,16.2156,799254.0
2025-01-07 09:30:00,16.69,16.77,16.63,16.69,293471.0,16.3528,16.4312,16.294,16.3528,293471.0
2025-01-07 09:40:00,16.68,16.69,16.59,16.6,151184.0,16.343,16.3528,16.2548,16.2646,151184.0
2025-01-07 09:50:00,16.6,16.65,16.6,16.62,95913.0,16.2646,16.3136,16.2646,16.2842,95913.0
2025-01-07 10:00:00,16.61,16.63,16.42,16.45,788146.0,16.2744,16.294,16.0883,16.1177,788146.0
2025-01-07 10:10:00,16.45,16.49,16.39,16.48,455941.0,16.1177,16.1569,16.0589,16.1471,455941.0
2025-01-07 10:20:00,16.48,16.62,16.48,16.61,245679.0,16.1471,16.2842,16.1471,16.2744,245679.0
2025-01-07 10:30:00,16.61,16.62,16.51,16.52,215970.0,16.2744,16.2842,16.1765,16.1862,215970.0
2025-01-07 10:40:00,16.53,16.55,16.5,16.53,206630.0,16.196,16.2156,16.1667,16.196,206630.0
2025-01-07 10:50:00,16.54,16.65,16.53,16.65,335779.0,16.2058,16.3136,16.196,16.3136,335779.0
2025-01-07 11:00:00,16.64,16.7,16.62,16.68,721916.0,16.3038,16.3626,16.2842,16.343,721916.0
2025-01-07 11:10:00,16.68,16.68,16.6,16.63,496417.0,16.343,16.343,16.2646,16.294,496417.0
2025-01-07 11:20:00,16.63,16.66,16.6,16.65,376929.0,16.294,16.3234,16.2646,16.3136,376929.0
2025-01-07 11:30:00,16.64,16.68,16.59,16.67,443702.0,16.3038,16.343,16.2548,16.3332,443702.0
2025-01-07 11:40:00,16.67,16.68,16.61,16.63,216906.0,16.3332,16.343,16.2744,16.294,216906.0
2025-01-07 11:50:00,16.62,16.64,16.55,16.55,145245.0,16.2842,16.3038,16.2156,16.2156,145245.0
2025-01-07 12:00:00,16.55,16.58,16.54,16.55,234965.0,16.2156,16.245,16.2058,16.2156,234965.0
2025-01-07 12:10:00,16.56,16.6,16.54,16.59,154555.0,16.2254,16.2646,16.2058,16.2548,154555.0
2025-01-07 12:20:00,16.58,16.59,16.53,16.53,164881.0,16.245,16.2548,16.196,16.196,164881.0
2025-01-07 12:30:00,16.54,16.58,16.53,16.55,134298.0,16.2058,16.245,16.196,16.2156,134298.0
2025-01-07 12:40:00,16.55,16.57,16.52,16.54,128252.0,16.2156,16.2352,16.1862,16.2058,128252.0
2025-01-07 12:50:00,16.54,16.57,16.53,16.56,162322.0,16.2058,16.2352,16.196,16.2254,162322.0
2025-01-07 13:00:00,16.57,16.61,16.56,16.61,113283.0,16.2352,16.2744,16.2254,16.2744,113283.0
2025-01-07 13:10:00,16.61,16.63,16.6,16.61,143442.0,16.2744,16.294,16.2646,16.2744,143442.0
2025-01-07 13:20:00,16.61,16.61,16.58,16.61,164901.0,16.2744,16.2744,16.245,16.2744,164901.0
2025-01-07 13:30:00,16.61,16.62,16.59,16.62,141461.0,16.2744,16.2842,16.2548,16.2842,141461.0
2025-01-07 13:40:00,16.62,16.62,16.58,16.6,226480.0,16.2842,16.2842,16.245,16.2646,226480.0
2025-01-07 13:50:00,16.6,16.6,16.58,16.6,158684.0,16.2646,16.2646,16.245,16.2646,158684.0
2025-01-07 14:00:00,16.6,16.61,16.56,16.57,220895.0,16.2646,16.2744,16.2254,16.2352,220895.0
2025-01-07 14:10:00,16.57,16.58,16.54,16.55,177769.0,16.2352,16.245,16.2058,16.2156,177769.0
2025-01-07 14:20:00,16.55,16.57,16.54,16.57,196277.0,16.2156,16.2352,16.2058,16.2352,196277.0
2025-01-07 14:30:00,16.57,16.57,16.55,16.55,141505.0,16.2352,16.2352,16.2156,16.2156,141505.0
2025-01-07 14:40:00,16.56,16.6,16.55,16.55,232068.0,16.2254,16.2646,16.2156,16.2156,232068.0
2025-01-07 14:50:00,16.55,16.56,16.53,16.54,164271.0,16.2156,16.2254,16.196,16.2058,164271.0
2025-01-07 15:00:00,16.54,16.54,16.48,16.49,271437.0,16.2058,16.2058,16.1471,16.1569,271437.0
2025-01-07 15:10:00,16.48,16.49,16.45,16.46,131701.0,16.1471,16.1569,16.1177,16.1275,131701.0
2025-01-07 15:20:00,16.46,16.46,16.41,16.44,259743.0,16.1275,16.1275,16.0785,16.1079,259743.0
2025-01-07 15:30:00,16.44,16.47,16.43,16.46,336476.0,16.1079,16.1373,16.0981,16.1275,336476.0
2025-01-07 15:40:00,16.47,16.5,16.47,16.48,246007.0,16.1373,16.1667,16.1373,16.1471,246007.0
2025-01-07 15:50:00,16.48,16.55,16.47,16.54,696192.0,16.1471,16.2156,16.1373,16.2058,696192.0
2025-01-08 09:30:00,16.48,16.52,16.41,16.51,437088.0,16.1471,16.1862,16.0785,16.1765,437088.0
2025-01-08 09:40:00,16.5,16.51,16.37,16.39,337726.0,16.1667,16.1765,16.0393,16.0589,337726.0
2025-01-08 09:50:00,16.39,16.41,16.33,16.35,445600.0,16.0589,16.0785,16.0001,16.0197,445600.0
2025-01-08 10:00:00,16.35,16.44,16.34,16.41,503705.0,16.0197,16.1079,16.0099,16.0785,503705.0
2025-01-08 10:10:00,16.42,16.43,16.31,16.32,545642.0,16.0883,16.0981,15.9805,15.9903,545642.0
2025-01-08 10:20:00,16.33,16.37,16.29,16.3,345615.0,16.0001,16.0393,15.9609,15.9707,345615.0
2025-01-08 10:30:00,16.3,16.37,16.28,16.36,436945.0,15.9707,16.0393,15.9511,16.0295,436945.0
2025-01-08 10:40:00,16.35,16.4,16.34,16.39,309576.0,16.0197,16.0687,16.0099,16.0589,309576.0
2025-01-08 10:50:00,16.4,16.46,16.39,16.46,224935.0,16.0687,16.1275,16.0589,16.1275,224935.0
2025-01-08 11:00:00,16.46,16.46,16.39,16.45,311315.0,16.1275,16.1275,16.0589,16.1177,311315.0
2025-01-08 11:10:00,16.46,16.47,16.37,16.39,290567.0,16.1275,16.1373,16.0393,16.0589,290567.0
2025-01-08 11:20:00,16.4,16.41,16.37,16.39,242958.0,16.0687,16.0785,16.0393,16.0589,242958.0
2025-01-08 11:30:00,16.39,16.5,16.39,16.5,230543.0,16.0589,16.1667,16.0589,16.1667,230543.0
2025-01-08 11:40:00,16.5,16.5,16.44,16.45,233141.0,16.1667,16.1667,16.1079,16.1177,233141.0
2025-01-08 11:50:00,16.46,16.47,16.43,16.46,123480.0,16.1275,16.1373,16.0981,16.1275,123480.0
2025-01-08 12:00:00,16.46,16.47,16.41,16.42,137373.0,16.1275,16.1373,16.0785,16.0883,137373.0
2025-01-08 12:10:00,16.42,16.45,16.39,16.43,124630.0,16.0883,16.1177,16.0589,16.0981,124630.0
2025-01-08 12:20:00,16.44,16.44,16.4,16.41,171997.0,16.1079,16.1079,16.0687,16.0785,171997.0
2025-01-08 12:30:00,16.42,16.44,16.4,16.42,163393.0,16.0883,16.1079,16.0687,16.0883,163393.0
2025-01-08 12:40:00,16.41,16.44,16.4,16.41,131639.0,16.0785,16.1079,16.0687,16.0785,131639.0
2025-01-08 12:50:00,16.41,16.44,16.4,16.44,138451.0,16.0785,16.1079,16.0687,16.1079,138451.0
2025-01-08 13:00:00,16.44,16.53,16.43,16.48,355896.0,16.1079,16.196,16.0981,16.1471,355896.0
2025-01-08 13:10:00,16.48,16.48,16.46,16.48,117475.0,16.1471,16.1471,16.1275,16.1471,117475.0
2025-01-08 13:20:00,16.48,16.53,16.45,16.51,440307.0,16.1471,16.196,16.1177,16.1765,440307.0
2025-01-08 13:30:00,16.51,16.52,16.47,16.51,241234.0,16.1765,16.1862,16.1373,16.1765,241234.0
2025-01-08 13:40:00,16.51,16.52,16.46,16.48,238476.0,16.1765,16.1862,16.1275,16.1471,238476.0
2025-01-08 13:50:00,16.47,16.49,16.43,16.48,335117.0,16.1373,16.1569,16.0981,16.1471,335117.0
2025-01-08 14:00:00,16.48,16.53,16.45,16.53,317449.0,16.1471,16.196,16.1177,16.196,317449.0
2025-01-08 14:10:00,16.52,16.53,16.47,16.48,351699.0,16.1862,16.196,16.1373,16.1471,351699.0
2025-01-08 14:20:00,16.49,16.53,16.47,16.48,424803.0,16.1569,16.196,16.1373,16.1471,424803.0
2025-01-08 14:30:00,16.48,16.49,16.41,16.41,614530.0,16.1471,16.1569,16.0785,16.0785,614530.0
2025-01-08 14:40:00,16.41,16.44,16.4,16.44,409608.0,16.0785,16.1079,16.0687,16.1079,409608.0
2025-01-08 14:50:00,16.44,16.45,16.41,16.43,358353.0,16.1079,16.1177,16.0785,16.0981,358353.0
2025-01-08 15:00:00,16.43,16.45,16.4,16.41,566449.0,16.0981,16.1177,16.0687,16.0785,566449.0
2025-01-08 15:10:00,16.41,16.45,16.4,16.45,672677.0,16.0785,16.1177,16.0687,16.1177,672677.0
2025-01-08 15:20:00,16.45,16.46,16.43,16.45,279499.0,16.1177,16.1275,16.0981,16.1177,279499.0
2025-01-08 15:30:00,16.45,16.45,16.41,16.43,394333.0,16.1177,16.1177,16.0785,16.0981,394333.0
2025-01-08 15:40:00,16.43,16.44,16.41,16.41,558122.0,16.0981,16.1079,16.0785,16.0785,558122.0
2025-01-08 15:50:00,16.42,16.46,16.41,16.43,907598.0,16.0883,16.1275,16.0785,16.0981,907598.0
2025-01-10 09:30:00,16.41,16.42,16.11,16.14,625328.0,16.0785,16.0883,15.7845,15.8139,625328.0
2025-01-10 09:40:00,16.14,16.24,16.14,16.16,261985.0,15.8139,15.9119,15.8139,15.8335,261985.0
2025-01-10 09:50:00,16.15,16.2,16.1,16.12,260995.0,15.8237,15.8727,15.7747,15.7943,260995.0
2025-01-10 10:00:00,16.12,16.12,15.98,15.98,694203.0,15.7943,15.7943,15.6572,15.6572,694203.0
2025-01-10 10:10:00,15.99,16.06,15.95,16.03,567813.0,15.667,15.7355,15.6278,15.7061,567813.0
2025-01-10 10:20:00,16.03,16.06,16.01,16.04,193123.0,15.7061,15.7355,15.6866,15.7159,193123.0
2025-01-10 10:30:00,16.03,16.08,16.01,16.04,203910.0,15.7061,15.7551,15.6866,15.7159,203910.0
2025-01-10 10:40:00,16.04,16.05,15.99,15.99,293614.0,15.7159,15.7257,15.667,15.667,293614.0
2025-01-10 10:50:00,15.99,16.05,15.96,16.0,259661.0,15.667,15.7257,15.6376,15.6768,259661.0
2025-01-10 11:00:00,16.01,16.03,15.95,15.97,205234.0,15.6866,15.7061,15.6278,15.6474,205234.0
2025-01-10 11:10:00,15.98,16.01,15.96,15.97,115058.0,15.6572,15.6866,15.6376,15.6474,115058.0
2025-01-10 11:20:00,15.97,15.99,15.93,15.95,147120.0,15.6474,15.667,15.6082,15.6278,147120.0
2025-01-10 11:30:00,15.96,16.0,15.94,15.96,211368.0,15.6376,15.6768,15.618,15.6376,211368.0
2025-01-10 11:40:00,15.96,16.0,15.96,15.97,135891.0,15.6376,15.6768,15.6376,15.6474,135891.0
2025-01-10 11:50:00,15.97,15.98,15.92,15.93,376899.0,15.6474,15.6572,15.5984,15.6082,376899.0
2025-01-10 12:00:00,15.93,15.94,15.89,15.89,234336.0,15.6082,15.618,15.569,15.569,234336.0
2025-01-10 12:10:00,15.9,15.92,15.87,15.91,312704.0,15.5788,15.5984,15.5494,15.5886,312704.0
2025-01-10 12:20:00,15.91,15.94,15.88,15.93,168437.0,15.5886,15.618,15.5592,15.6082,168437.0
2025-01-10 12:30:00,15.93,15.95,15.91,15.93,133260.0,15.6082,15.6278,15.5886,15.6082,133260.0
2025-01-10 12:40:00,15.94,15.95,15.92,15.95,95533.0,15.618,15.6278,15.5984,15.6278,95533.0
2025-01-10 12:50:00,15.94,15.96,15.92,15.96,180205.0,15.618,15.6376,15.5984,15.6376,180205.0
2025-01-10 13:00:00,15.95,15.99,15.93,15.99,259472.0,15.6278,15.667,15.6082,15.667,259472.0
2025-01-10 13:10:00,15.99,16.03,15.98,16.02,237749.0,15.667,15.7061,15.6572,15.6964,237749.0
2025-01-10 13:20:00,16.02,16.06,16.01,16.03,171331.0,15.6964,15.7355,15.6866,15.7061,171331.0
2025-01-10 13:30:00,16.02,16.03,15.98,16.01,175297.0,15.6964,15.7061,15.6572,15.6866,175297.0
2025-01-10 13:40:00,16.01,16.04,16.0,16.04,156570.0,15.6866,15.7159,15.6768,15.7159,156570.0
2025-01-10 13:50:00,16.04,16.05,16.01,16.03,234621.0,15.7159,15.7257,15.6866,15.7061,234621.0
2025-01-10 14:00:00,16.02,16.03,15.97,15.99,226795.0,15.6964,15.7061,15.6474,15.667,226795.0
2025-01-10 14:10:00,15.98,16.02,15.98,16.0,287809.0,15.6572,15.6964,15.6572,15.6768,287809.0
2025-01-10 14:20:00,16.0,16.04,15.98,16.02,390908.0,15.6768,15.7159,15.6572,15.6964,390908.0
2025-01-10 14:30:00,16.01,16.03,15.99,16.03,216687.0,15.6866,15.7061,15.667,15.7061,216687.0
2025-01-10 14:40:00,16.03,16.03,16.0,16.02,238203.0,15.7061,15.7061,15.6768,15.6964,238203.0
2025-01-10 14:50:00,16.01,16.05,16.01,16.03,192541.0,15.6866,15.7257,15.6866,15.7061,192541.0
2025-01-10 15:00:00,16.03,16.06,16.01,16.03,251891.0,15.7061,15.7355,15.6866,15.7061,251891.0
2025-01-10 15:10:00,16.04,16.04,15.96,15.97,444746.0,15.7159,15.7159,15.6376,15.6474,444746.0
2025-01-10 15:20:00,15.97,16.01,15.97,15.99,789824.0,15.6474,15.6866,15.6474,15.667,789824.0
2025-01-10 15:30:00,15.99,16.02,15.97,16.0,778221.0,15.667,15.6964,15.6474,15.6768,778221.0
2025-01-10 15:40:00,16.0,16.02,15.97,16.0,1076888.0,15.6768,15.6964,15.6474,15.6768,1076888.0
2025-01-10 15:50:00,15.99,16.04,15.97,16.01,1450955.0,15.667,15.7159,15.6474,15.6866,1450955.0
2025-01-13 09:30:00,15.98,16.13,15.93,16.08,371915.0,15.6572,15.8041,15.6082,15.7551,371915.0
2025-01-13 09:40:00,16.09,16.12,16.05,16.12,174639.0,15.7649,15.7943,15.7257,15.7943,174639.0
2025-01-13 09:50:00,16.12,16.14,16.08,16.11,307693.0,15.7943,15.8139,15.7551,15.7845,307693.0
2025-01-13 10:00:00,16.11,16.12,16.02,16.03,202068.0,15.7845,15.7943,15.6964,15.7061,202068.0
2025-01-13 10:10:00,16.02,16.06,16.01,16.04,145207.0,15.6964,15.7355,15.6866,15.7159,145207.0
2025-01-13 10:20:00,16.03,16.05,15.98,16.0,174357.0,15.7061,15.7257,15.6572,15.6768,174357.0
2025-01-13 10:30:00,16.0,16.08,15.99,16.08,335202.0,15.6768,15.7551,15.667,15.7551,335202.0
2025-01-13 10:40:00,16.07,16.14,16.07,16.1,244121.0,15.7453,15.8139,15.7453,15.7747,244121.0
2025-01-13 10:50:00,16.1,16.11,16.07,16.08,160009.0,15.7747,15.7845,15.7453,15.7551,160009.0
2025-01-13 11:00:00,16.09,16.09,16.02,16.07,181602.0,15.7649,15.7649,15.6964,15.7453,181602.0
2025-01-13 11:10:00,16.07,16.09,16.06,16.07,141584.0,15.7453,15.7649,15.7355,15.7453,141584.0
2025-01-13 11:20:00,16.07,16.09,16.03,16.04,186106.0,15.7453,15.7649,15.7061,15.7159,186106.0
2025-01-13 11:30:00,16.03,16.05,16.01,16.01,186750.0,15.7061,15.7257,15.6866,15.6866,186750.0
2025-01-13 11:40:00,16.02,16.05,16.01,16.01,202269.0,15.6964,15.7257,15.6866,15.6866,202269.0
2025-01-13 11:50:00,16.01,16.03,16.0,16.0,153801.0,15.6866,15.7061,15.6768,15.6768,153801.0
2025-01-13 12:00:00,16.0,16.04,15.98,16.04,365302.0,15.6768,15.7159,15.6572,15.7159,365302.0
2025-01-13 12:10:00,16.03,16.07,16.02,16.06,275368.0,15.7061,15.7453,15.6964,15.7355,275368.0
2025-01-13 12:20:00,16.06,16.07,16.03,16.04,291281.0,15.7355,15.7453,15.7061,15.7159,291281.0
2025-01-13 12:30:00,16.04,16.05,16.02,16.03,188261.0,15.7159,15.7257,15.6964,15.7061,188261.0
2025-01-13 12:40:00,16.02,16.06,16.02,16.03,186679.0,15.6964,15.7355,15.6964,15.7061,186679.0
2025-01-13 12:50:00,16.04,16.06,16.02,16.05,177894.0,15.7159,15.7355,15.6964,15.7257,177894.0
2025-01-13 13:00:00,16.04,16.07,16.02,16.05,226541.0,15.7159,15.7453,15.6964,15.7257,226541.0
2025-01-13 13:10:00,16.05,16.07,16.05,16.06,99681.0,15.7257,15.7453,15.7257,15.7355,99681.0
2025-01-13 13:20:00,16.05,16.08,16.05,16.08,120992.0,15.7257,15.7551,15.7257,15.7551,120992.0
2025-01-13 13:30:00,16.08,16.11,16.07,16.1,224977.0,15.7551,15.7845,15.7453,15.7747,224977.0
2025-01-13 13:40:00,16.1,16.1,16.07,16.09,210176.0,15.7747,15.7747,15.7453,15.7649,210176.0
2025-01-13 13:50:00,16.1,16.1,16.04,16.07,455635.0,15.7747,15.7747,15.7159,15.7453,455635.0
2025-01-13 14:00:00,16.07,16.08,16.05,16.07,267294.0,15.7453,15.7551,15.7257,15.7453,267294.0
2025-01-13 14:10:00,16.07,16.09,16.06,16.07,172771.0,15.7453,15.7649,15.7355,15.7453,172771.0
2025-01-13 14:20:00,16.06,16.09,16.05,16.09,154965.0,15.7355,15.7649,15.7257,15.7649,154965.0
2025-01-13 14:30:00,16.09,16.11,16.07,16.1,164341.0,15.7649,15.7845,15.7453,15.7747,164341.0
2025-01-13 14:40:00,16.1,16.12,16.09,16.1,145567.0,15.7747,15.7943,15.7649,15.7747,145567.0
2025-01-13 14:50:00,16.1,16.12,16.09,16.12,227781.0,15.7747,15.7943,15.7649,15.7943,227781.0
2025-01-13 15:00:00,16.11,16.14,16.09,16.12,209479.0,15.7845,15.8139,15.7649,15.7943,209479.0
2025-01-13 15:10:00,16.13,16.15,16.12,16.14,223403.0,15.8041,15.8237,15.7943,15.8139,223403.0
2025-01-13 15:20:00,16.15,16.15,16.11,16.13,491000.0,15.8237,15.8237,15.7845,15.8041,491000.0
2025-01-13 15:30:00,16.13,16.19,16.12,16.17,460177.0,15.8041,15.8629,15.7943,15.8433,460177.0
2025-01-13 15:40:00,16.17,16.19,16.17,16.18,259632.0,15.8433,15.8629,15.8433,15.8531,259632.0
2025-01-13 15:50:00,16.17,16.23,16.17,16.22,986121.0,15.8433,15.9021,15.8433,15.8923,986121.0
2025-01-14 09:30:00,16.41,16.42,16.29,16.3,273711.0,16.0785,16.0883,15.9609,15.9707,273711.0
2025-01-14 09:40:00,16.31,16.36,16.3,16.34,230127.0,15.9805,16.0295,15.9707,16.0099,230127.0
2025-01-14 09:50:00,16.34,16.36,16.3,16.32,242662.0,16.0099,16.0295,15.9707,15.9903,242662.0
2025-01-14 10:00:00,16.33,16.41,16.33,16.39,175458.0,16.0001,16.0785,16.0001,16.0589,175458.0
2025-01-14 10:10:00,16.39,16.42,16.37,16.41,148799.0,16.0589,16.0883,16.0393,16.0785,148799.0
2025-01-14 10:20:00,16.41,16.44,16.38,16.44,306726.0,16.0785,16.1079,16.0491,16.1079,306726.0
2025-01-14 10:30:00,16.44,16.44,16.39,16.44,334132.0,16.1079,16.1079,16.0589,16.1079,334132.0
2025-01-14 10:40:00,16.44,16.48,16.43,16.45,292426.0,16.1079,16.1471,16.0981,16.1177,292426.0
2025-01-14 10:50:00,16.45,16.49,16.43,16.46,357520.0,16.1177,16.1569,16.0981,16.1275,357520.0
2025-01-14 11:00:00,16.46,16.46,16.4,16.44,362772.0,16.1275,16.1275,16.0687,16.1079,362772.0
2025-01-14 11:10:00,16.44,16.44,16.4,16.41,222235.0,16.1079,16.1079,16.0687,16.0785,222235.0
2025-01-14 11:20:00,16.41,16.43,16.4,16.41,226534.0,16.0785,16.0981,16.0687,16.0785,226534.0
2025-01-14 11:30:00,16.41,16.43,16.39,16.41,292657.0,16.0785,16.0981,16.0589,16.0785,292657.0
2025-01-14 11:40:00,16.42,16.42,16.37,16.38,204152.0,16.0883,16.0883,16.0393,16.0491,204152.0
2025-01-14 11:50:00,16.38,16.43,16.36,16.38,342810.0,16.0491,16.0981,16.0295,16.0491,342810.0
2025-01-14 12:00:00,16.39,16.44,16.38,16.43,184409.0,16.0589,16.1079,16.0491,16.0981,184409.0
2025-01-14 12:10:00,16.43,16.46,16.42,16.45,167257.0,16.0981,16.1275,16.0883,16.1177,167257.0
2025-01-14 12:20:00,16.45,16.46,16.43,16.46,231522.0,16.1177,16.1275,16.0981,16.1275,231522.0
2025-01-14 12:30:00,16.46,16.49,16.42,16.48,422480.0,16.1275,16.1569,16.0883,16.1471,422480.0
2025-01-14 12:40:00,16.48,16.52,16.47,16.52,513444.0,16.1471,16.1862,16.1373,16.1862,513444.0
2025-01-14 12:50:00,16.51,16.57,16.51,16.55,462347.0,16.1765,16.2352,16.1765,16.2156,462347.0
2025-01-14 13:00:00,16.54,16.56,16.53,16.55,410649.0,16.2058,16.2254,16.196,16.2156,410649.0
2025-01-14 13:10:00,16.55,16.59,16.54,16.57,336961.0,16.2156,16.2548,16.2058,16.2352,336961.0
2025-01-14 13:20:00,16.58,16.61,16.57,16.6,269538.0,16.245,16.2744,16.2352,16.2646,269538.0
2025-01-14 13:30:00,16.6,16.65,16.59,16.64,235375.0,16.2646,16.3136,16.2548,16.3038,235375.0
2025-01-14 13:40:00,16.65,16.7,16.64,16.68,504136.0,16.3136,16.3626,16.3038,16.343,504136.0
2025-01-14 13:50:00,16.68,16.68,16.63,16.64,268144.0,16.343,16.343,16.294,16.3038,268144.0
2025-01-14 14:00:00,16.64,16.65,16.61,16.62,272217.0,16.3038,16.3136,16.2744,16.2842,272217.0
2025-01-14 14:10:00,16.62,16.65,16.6,16.64,305591.0,16.2842,16.3136,16.2646,16.3038,305591.0
2025-01-14 14:20:00,16.65,16.67,16.62,16.62,254729.0,16.3136,16.3332,16.2842,16.2842,254729.0
2025-01-14 14:30:00,16.62,16.63,16.58,16.59,323684.0,16.2842,16.294,16.245,16.2548,323684.0
2025-01-14 14:40:00,16.59,16.6,16.55,16.56,278075.0,16.2548,16.2646,16.2156,16.2254,278075.0
2025-01-14 14:50:00,16.56,16.57,16.5,16.52,836893.0,16.2254,16.2352,16.1667,16.1862,836893.0
2025-01-14 15:00:00,16.52,16.53,16.47,16.49,508825.0,16.1862,16.196,16.1373,16.1569,508825.0
2025-01-14 15:10:00,16.5,16.53,16.48,16.52,421669.0,16.1667,16.196,16.1471,16.1862,421669.0
2025-01-14 15:20:00,16.53,16.54,16.51,16.53,299939.0,16.196,16.2058,16.1765,16.196,299939.0
2025-01-14 15:30:00,16.53,16.53,16.5,16.5,429836.0,16.196,16.196,16.1667,16.1667,429836.0
2025-01-14 15:40:00,16.5,16.54,16.49,16.54,614521.0,16.1667,16.2058,16.1569,16.2058,614521.0
2025-01-14 15:50:00,16.54,16.6,16.52,16.6,1361780.0,16.2058,16.2646,16.1862,16.2646,1361780.0
2025-01-15 09:30:00,17.05,17.14,16.96,16.96,651353.0,16.7055,16.7937,16.6174,16.6174,651353.0
2025-01-15 09:40:00,16.97,17.03,16.94,17.02,448664.0,16.6272,16.6859,16.5978,16.6761,448664.0
2025-01-15 09:50:00,17.02,17.12,16.98,17.12,385171.0,16.6761,16.7741,16.637,16.7741,385171.0
2025-01-15 10:00:00,17.13,17.14,17.04,17.11,1077744.0,16.7839,16.7937,16.6957,16.7643,1077744.0
2025-01-15 10:10:00,17.11,17.12,17.05,17.07,761193.0,16.7643,16.7741,16.7055,16.7251,761193.0
2025-01-15 10:20:00,17.07,17.08,17.02,17.03,1103094.0,16.7251,16.7349,16.6761,16.6859,1103094.0
2025-01-15 10:30:00,17.04,17.04,16.92,16.93,884924.0,16.6957,16.6957,16.5782,16.588,884924.0
2025-01-15 10:40:00,16.92,17.0,16.9,16.91,833428.0,16.5782,16.6566,16.5586,16.5684,833428.0
2025-01-15 10:50:00,16.9,16.98,16.89,16.96,565141.0,16.5586,16.637,16.5488,16.6174,565141.0
2025-01-15 11:00:00,16.96,16.99,16.93,16.98,627523.0,16.6174,16.6468,16.588,16.637,627523.0
2025-01-15 11:10:00,16.98,17.0,16.94,16.96,640566.0,16.637,16.6566,16.5978,16.6174,640566.0
2025-01-15 11:20:00,16.96,17.0,16.94,16.98,516805.0,16.6174,16.6566,16.5978,16.637,516805.0
2025-01-15 11:30:00,16.97,16.99,16.94,16.95,318695.0,16.6272,16.6468,16.5978,16.6076,318695.0
2025-01-15 11:40:00,16.95,16.96,16.91,16.91,291958.0,16.6076,16.6174,16.5684,16.5684,291958.0
2025-01-15 11:50:00,16.91,16.96,16.91,16.96,265525.0,16.5684,16.6174,16.5684,16.6174,265525.0
2025-01-15 12:00:00,16.96,16.97,16.92,16.94,372875.0,16.6174,16.6272,16.5782,16.5978,372875.0
2025-01-15 12:10:00,16.94,17.0,16.94,16.95,269237.0,16.5978,16.6566,16.5978,16.6076,269237.0
2025-01-15 12:20:00,16.94,16.96,16.91,16.93,296530.0,16.5978,16.6174,16.5684,16.588,296530.0
2025-01-15 12:30:00,16.93,16.98,16.92,16.95,244208.0,16.588,16.637,16.5782,16.6076,244208.0
2025-01-15 12:40:00,16.96,16.96,16.92,16.93,253730.0,16.6174,16.6174,16.5782,16.588,253730.0
2025-01-15 12:50:00,16.93,16.95,16.9,16.94,338341.0,16.588,16.6076,16.5586,16.5978,338341.0
2025-01-15 13:00:00,16.94,16.96,16.93,16.94,712722.0,16.5978,16.6174,16.588,16.5978,712722.0
2025-01-15 13:10:00,16.93,16.98,16.93,16.96,427085.0,16.588,16.637,16.588,16.6174,427085.0
2025-01-15 13:20:00,16.96,17.0,16.96,17.0,452380.0,16.6174,16.6566,16.6174,16.6566,452380.0
2025-01-15 13:30:00,17.0,17.01,16.97,17.01,561705.0,16.6566,16.6663,16.6272,16.6663,561705.0
2025-01-15 13:40:00,17.01,17.01,16.99,17.0,304847.0,16.6663,16.6663,16.6468,16.6566,304847.0
2025-01-15 13:50:00,17.0,17.05,16.99,17.04,241175.0,16.6566,16.7055,16.6468,16.6957,241175.0
2025-01-15 14:00:00,17.04,17.04,17.02,17.04,218007.0,16.6957,16.6957,16.6761,16.6957,218007.0
2025-01-15 14:10:00,17.03,17.03,17.01,17.03,316253.0,16.6859,16.6859,16.6663,16.6859,316253.0
2025-01-15 14:20:00,17.03,17.06,17.02,17.05,234280.0,16.6859,16.7153,16.6761,16.7055,234280.0
2025-01-15 14:30:00,17.06,17.07,17.05,17.07,267405.0,16.7153,16.7251,16.7055,16.7251,267405.0
2025-01-15 14:40:00,17.07,17.08,17.04,17.05,163400.0,16.7251,16.7349,16.6957,16.7055,163400.0
2025-01-15 14:50:00,17.05,17.06,17.02,17.04,215354.0,16.7055,16.7153,16.6761,16.6957,215354.0
2025-01-15 15:00:00,17.04,17.05,17.03,17.04,166191.0,16.6957,16.7055,16.6859,16.6957,166191.0
2025-01-15 15:10:00,17.04,17.08,17.04,17.07,189273.0,16.6957,16.7349,16.6957,16.7251,189273.0
2025-01-15 15:20:00,17.07,17.09,17.06,17.07,306362.0,16.7251,16.7447,16.7153,16.7251,306362.0
2025-01-15 15:30:00,17.07,17.07,17.03,17.03,239463.0,16.7251,16.7251,16.6859,16.6859,239463.0
2025-01-15 15:40:00,17.03,17.08,17.02,17.07,460801.0,16.6859,16.7349,16.6761,16.7251,460801.0
2025-01-15 15:50:00,17.06,17.1,17.02,17.05,1542592.0,16.7153,16.7545,16.6761,16.7055,1542592.0
2025-01-16 09:30:00,16.87,17.04,16.8,17.03,627425.0,16.5292,16.6957,16.4606,16.6859,627425.0
2025-01-16 09:40:00,17.03,17.03,16.93,16.96,635444.0,16.6859,16.6859,16.588,16.6174,635444.0
2025-01-16 09:50:00,16.96,17.01,16.92,16.95,844575.0,16.6174,16.6663,16.5782,16.6076,844575.0
2025-01-16 10:00:00,16.95,16.95,16.86,16.93,774091.0,16.6076,16.6076,16.5194,16.588,774091.0
2025-01-16 10:10:00,16.94,16.96,16.85,16.86,407936.0,16.5978,16.6174,16.5096,16.5194,407936.0
2025-01-16 10:20:00,16.86,16.88,16.84,16.85,625373.0,16.5194,16.539,16.4998,16.5096,625373.0
2025-01-16 10:30:00,16.86,16.92,16.82,16.86,662261.0,16.5194,16.5782,16.4802,16.5194,662261.0
2025-01-16 10:40:00,16.86,16.86,16.74,16.77,721873.0,16.5194,16.5194,16.4018,16.4312,721873.0
2025-01-16 10:50:00,16.76,16.79,16.71,16.76,1152123.0,16.4214,16.4508,16.3724,16.4214,1152123.0
2025-01-16 11:00:00,16.77,16.84,16.77,16.8,391072.0,16.4312,16.4998,16.4312,16.4606,391072.0
2025-01-16 11:10:00,16.8,16.82,16.72,16.77,552459.0,16.4606,16.4802,16.3822,16.4312,552459.0
2025-01-16 11:20:00,16.77,16.84,16.74,16.82,659757.0,16.4312,16.4998,16.4018,16.4802,659757.0
2025-01-16 11:30:00,16.82,16.85,16.8,16.84,430039.0,16.4802,16.5096,16.4606,16.4998,430039.0
2025-01-16 11:40:00,16.84,16.87,16.81,16.87,707644.0,16.4998,16.5292,16.4704,16.5292,707644.0
2025-01-16 11:50:00,16.87,16.87,16.83,16.86,721659.0,16.5292,16.5292,16.49,16.5194,721659.0
2025-01-16 12:00:00,16.85,16.86,16.78,16.8,362800.0,16.5096,16.5194,16.441,16.4606,362800.0
2025-01-16 12:10:00,16.8,16.83,16.78,16.79,649114.0,16.4606,16.49,16.441,16.4508,649114.0
2025-01-16 12:20:00,16.8,16.82,16.79,16.79,464806.0,16.4606,16.4802,16.4508,16.4508,464806.0
2025-01-16 12:30:00,16.8,16.8,16.77,16.8,179472.0,16.4606,16.4606,16.4312,16.4606,179472.0
2025-01-16 12:40:00,16.8,16.8,16.75,16.76,203873.0,16.4606,16.4606,16.4116,16.4214,203873.0
2025-01-16 12:50:00,16.76,16.77,16.72,16.76,224989.0,16.4214,16.4312,16.3822,16.4214,224989.0
2025-01-16 13:00:00,16.75,16.78,16.74,16.75,325297.0,16.4116,16.441,16.4018,16.4116,325297.0
2025-01-16 13:10:00,16.75,16.77,16.72,16.75,489776.0,16.4116,16.4312,16.3822,16.4116,489776.0
2025-01-16 13:20:00,16.75,16.81,16.75,16.78,650214.0,16.4116,16.4704,16.4116,16.441,650214.0
2025-01-16 13:30:00,16.77,16.79,16.76,16.78,423202.0,16.4312,16.4508,16.4214,16.441,423202.0
2025-01-16 13:40:00,16.78,16.8,16.74,16.77,485530.0,16.441,16.4606,16.4018,16.4312,485530.0
2025-01-16 13:50:00,16.78,16.79,16.75,16.76,276230.0,16.441,16.4508,16.4116,16.4214,276230.0
2025-01-16 14:00:00,16.76,16.76,16.72,16.73,265701.0,16.4214,16.4214,16.3822,16.392,265701.0
2025-01-16 14:10:00,16.73,16.75,16.72,16.72,294045.0,16.392,16.4116,16.3822,16.3822,294045.0
2025-01-16 14:20:00,16.72,16.73,16.7,16.71,225829.0,16.3822,16.392,16.3626,16.3724,225829.0
2025-01-16 14:30:00,16.71,16.73,16.68,16.7,231072.0,16.3724,16.392,16.343,16.3626,231072.0
2025-01-16 14:40:00,16.69,16.7,16.66,16.69,260062.0,16.3528,16.3626,16.3234,16.3528,260062.0
2025-01-16 14:50:00,16.69,16.73,16.67,16.71,197800.0,16.3528,16.392,16.3332,16.3724,197800.0
2025-01-16 15:00:00,16.71,16.75,16.71,16.74,198911.0,16.3724,16.4116,16.3724,16.4018,198911.0
2025-01-16 15:10:00,16.73,16.76,16.73,16.74,360096.0,16.392,16.4214,16.392,16.4018,360096.0
2025-01-16 15:20:00,16.75,16.79,16.74,16.79,342658.0,16.4116,16.4508,16.4018,16.4508,342658.0
2025-01-16 15:30:00,16.79,16.87,16.78,16.87,426345.0,16.4508,16.5292,16.441,16.5292,426345.0
2025-01-16 15:40:00,16.87,16.9,16.86,16.88,566708.0,16.5292,16.5586,16.5194,16.539,566708.0
2025-01-16 15:50:00,16.87,16.91,16.82,16.83,1477191.0,16.5292,16.5684,16.4802,16.49,1477191.0
2025-01-17 09:30:00,16.99,17.0,16.62,16.94,2682907.0,16.6468,16.6566,16.2842,16.5978,2682907.0
2025-01-17 09:40:00,16.94,17.06,16.92,17.05,1264171.0,16.5978,16.7153,16.5782,16.7055,1264171.0
2025-01-17 09:50:00,17.06,17.06,16.88,16.94,1871343.0,16.7153,16.7153,16.539,16.5978,1871343.0
2025-01-17 10:00:00,16.95,16.96,16.76,16.77,1415588.0,16.6076,16.6174,16.4214,16.4312,1415588.0
2025-01-17 10:10:00,16.76,16.82,16.75,16.79,723584.0,16.4214,16.4802,16.4116,16.4508,723584.0
2025-01-17 10:20:00,16.79,16.89,16.78,16.89,744025.0,16.4508,16.5488,16.441,16.5488,744025.0
2025-01-17 10:30:00,16.89,16.89,16.82,16.84,712212.0,16.5488,16.5488,16.4802,16.4998,712212.0
2025-01-17 10:40:00,16.84,16.88,16.8,16.81,682106.0,16.4998,16.539,16.4606,16.4704,682106.0
2025-01-17 10:50:00,16.81,16.85,16.79,16.82,929207.0,16.4704,16.5096,16.4508,16.4802,929207.0
2025-01-17 11:00:00,16.81,16.83,16.76,16.8,666497.0,16.4704,16.49,16.4214,16.4606,666497.0
2025-01-17 11:10:00,16.8,16.93,16.79,16.89,1024347.0,16.4606,16.588,16.4508,16.5488,1024347.0
2025-01-17 11:20:00,16.9,16.9,16.86,16.87,464356.0,16.5586,16.5586,16.5194,16.5292,464356.0
2025-01-17 11:30:00,16.88,16.92,16.87,16.89,626878.0,16.539,16.5782,16.5292,16.5488,626878.0
2025-01-17 11:40:00,16.9,16.94,16.89,16.92,495108.0,16.5586,16.5978,16.5488,16.5782,495108.0
2025-01-17 11:50:00,16.93,16.98,16.9,16.96,996121.0,16.588,16.637,16.5586,16.6174,996121.0
2025-01-17 12:00:00,16.96,16.97,16.91,16.94,536586.0,16.6174,16.6272,16.5684,16.5978,536586.0
2025-01-17 12:10:00,16.94,16.99,16.93,16.98,602636.0,16.5978,16.6468,16.588,16.637,602636.0
2025-01-17 12:20:00,16.98,17.02,16.97,17.01,534233.0,16.637,16.6761,16.6272,16.6663,534233.0
2025-01-17 12:30:00,17.01,17.03,16.98,17.01,660233.0,16.6663,16.6859,16.637,16.6663,660233.0
2025-01-17 12:40:00,17.01,17.01,16.95,16.96,209592.0,16.6663,16.6663,16.6076,16.6174,209592.0
2025-01-17 12:50:00,16.96,16.96,16.93,16.93,368975.0,16.6174,16.6174,16.588,16.588,368975.0
2025-01-17 13:00:00,16.93,16.94,16.88,16.89,405663.0,16.588,16.5978,16.539,16.5488,405663.0
2025-01-17 13:10:00,16.89,16.91,16.84,16.85,229041.0,16.5488,16.5684,16.4998,16.5096,229041.0
2025-01-17 13:20:00,16.84,16.85,16.82,16.82,195564.0,16.4998,16.5096,16.4802,16.4802,195564.0
2025-01-17 13:30:00,16.82,16.84,16.81,16.83,366505.0,16.4802,16.4998,16.4704,16.49,366505.0
2025-01-17 13:40:00,16.84,16.85,16.81,16.82,287731.0,16.4998,16.5096,16.4704,16.4802,287731.0
2025-01-17 13:50:00,16.82,16.87,16.8,16.85,704112.0,16.4802,16.5292,16.4606,16.5096,704112.0
2025-01-17 14:00:00,16.86,16.86,16.8,16.82,362254.0,16.5194,16.5194,16.4606,16.4802,362254.0
2025-01-17 14:10:00,16.82,16.87,16.82,16.86,288070.0,16.4802,16.5292,16.4802,16.5194,288070.0
2025-01-17 14:20:00,16.87,16.93,16.86,16.91,491004.0,16.5292,16.588,16.5194,16.5684,491004.0
2025-01-17 14:30:00,16.91,16.94,16.91,16.91,423329.0,16.5684,16.5978,16.5684,16.5684,423329.0
2025-01-17 14:40:00,16.91,16.92,16.88,16.89,472355.0,16.5684,16.5782,16.539,16.5488,472355.0
2025-01-17 14:50:00,16.88,16.91,16.88,16.9,205013.0,16.539,16.5684,16.539,16.5586,205013.0
2025-01-17 15:00:00,16.9,16.9,16.87,16.9,503920.0,16.5586,16.5586,16.5292,16.5586,503920.0
2025-01-17 15:10:00,16.89,16.95,16.89,16.94,463174.0,16.5488,16.6076,16.5488,16.5978,463174.0
2025-01-17 15:20:00,16.94,16.95,16.91,16.94,459204.0,16.5978,16.6076,16.5684,16.5978,459204.0
2025-01-17 15:30:00,16.94,16.99,16.93,16.97,668902.0,16.5978,16.6468,16.588,16.6272,668902.0
2025-01-17 15:40:00,16.97,16.98,16.93,16.94,633986.0,16.6272,16.637,16.588,16.5978,633986.0
2025-01-17 15:50:00,16.94,17.02,16.94,17.01,2163592.0,16.5978,16.6761,16.5978,16.6663,2163592.0
2025-01-21 09:30:00,17.05,17.14,16.9,16.98,770221.0,16.7055,16.7937,16.5586,16.637,770221.0
2025-01-21 09:40:00,16.98,17.1,16.98,17.09,351878.0,16.637,16.7545,16.637,16.7447,351878.0
2025-01-21 09:50:00,17.09,17.14,17.05,17.13,425192.0,16.7447,16.7937,16.7055,16.7839,425192.0
2025-01-21 10:00:00,17.13,17.18,17.09,17.16,358557.0,16.7839,16.8329,16.7447,16.8133,358557.0
2025-01-21 10:10:00,17.16,17.16,17.07,17.08,349005.0,16.8133,16.8133,16.7251,16.7349,349005.0
2025-01-21 10:20:00,17.07,17.1,17.06,17.1,282919.0,16.7251,16.7545,16.7153,16.7545,282919.0
2025-01-21 10:30:00,17.1,17.1,17.01,17.07,311801.0,16.7545,16.7545,16.6663,16.7251,311801.0
2025-01-21 10:40:00,17.07,17.1,17.0,17.01,681337.0,16.7251,16.7545,16.6566,16.6663,681337.0
2025-01-21 10:50:00,17.01,17.09,16.99,17.08,254589.0,16.6663,16.7447,16.6468,16.7349,254589.0
2025-01-21 11:00:00,17.08,17.12,17.06,17.12,343501.0,16.7349,16.7741,16.7153,16.7741,343501.0
2025-01-21 11:10:00,17.12,17.18,17.11,17.18,194298.0,16.7741,16.8329,16.7643,16.8329,194298.0
2025-01-21 11:20:00,17.18,17.23,17.16,17.19,326668.0,16.8329,16.8819,16.8133,16.8427,326668.0
2025-01-21 11:30:00,17.19,17.2,17.15,17.18,187347.0,16.8427,16.8525,16.8035,16.8329,187347.0
2025-01-21 11:40:00,17.18,17.21,17.14,17.17,411821.0,16.8329,16.8623,16.7937,16.8231,411821.0
2025-01-21 11:50:00,17.16,17.17,17.13,17.14,215530.0,16.8133,16.8231,16.7839,16.7937,215530.0
2025-01-21 12:00:00,17.13,17.14,17.11,17.13,126681.0,16.7839,16.7937,16.7643,16.7839,126681.0
2025-01-21 12:10:00,17.13,17.13,17.09,17.1,165956.0,16.7839,16.7839,16.7447,16.7545,165956.0
2025-01-21 12:20:00,17.1,17.11,17.07,17.1,193868.0,16.7545,16.7643,16.7251,16.7545,193868.0
2025-01-21 12:30:00,17.1,17.11,17.06,17.07,298397.0,16.7545,16.7643,16.7153,16.7251,298397.0
2025-01-21 12:40:00,17.07,17.08,17.03,17.03,115991.0,16.7251,16.7349,16.6859,16.6859,115991.0
2025-01-21 12:50:00,17.04,17.07,17.03,17.05,210711.0,16.6957,16.7251,16.6859,16.7055,210711.0
2025-01-21 13:00:00,17.05,17.09,17.05,17.07,225904.0,16.7055,16.7447,16.7055,16.7251,225904.0
2025-01-21 13:10:00,17.07,17.08,17.03,17.05,213569.0,16.7251,16.7349,16.6859,16.7055,213569.0
2025-01-21 13:20:00,17.06,17.09,17.05,17.07,423075.0,16.7153,16.7447,16.7055,16.7251,423075.0
2025-01-21 13:30:00,17.07,17.08,17.04,17.05,174996.0,16.7251,16.7349,16.6957,16.7055,174996.0
2025-01-21 13:40:00,17.05,17.07,17.04,17.05,106055.0,16.7055,16.7251,16.6957,16.7055,106055.0
2025-01-21 13:50:00,17.05,17.07,17.04,17.05,86335.0,16.7055,16.7251,16.6957,16.7055,86335.0
2025-01-21 14:00:00,17.05,17.11,17.04,17.11,194126.0,16.7055,16.7643,16.6957,16.7643,194126.0
2025-01-21 14:10:00,17.11,17.13,17.1,17.1,132929.0,16.7643,16.7839,16.7545,16.7545,132929.0
2025-01-21 14:20:00,17.11,17.12,17.08,17.1,196516.0,16.7643,16.7741,16.7349,16.7545,196516.0
2025-01-21 14:30:00,17.1,17.12,17.08,17.08,199538.0,16.7545,16.7741,16.7349,16.7349,199538.0
2025-01-21 14:40:00,17.09,17.09,17.06,17.07,130625.0,16.7447,16.7447,16.7153,16.7251,130625.0
2025-01-21 14:50:00,17.07,17.08,17.06,17.08,166687.0,16.7251,16.7349,16.7153,16.7349,166687.0
2025-01-21 15:00:00,17.08,17.1,17.07,17.1,160949.0,16.7349,16.7545,16.7251,16.7545,160949.0
2025-01-21 15:10:00,17.1,17.13,17.09,17.12,240545.0,16.7545,16.7839,16.7447,16.7741,240545.0
2025-01-21 15:20:00,17.12,17.14,17.11,17.13,321397.0,16.7741,16.7937,16.7643,16.7839,321397.0
2025-01-21 15:30:00,17.14,17.17,17.13,17.16,395413.0,16.7937,16.8231,16.7839,16.8133,395413.0
2025-01-21 15:40:00,17.16,17.18,17.16,17.18,367207.0,16.8133,16.8329,16.8133,16.8329,367207.0
2025-01-21 15:50:00,17.17,17.22,17.09,17.1,2635906.0,16.8231,16.8721,16.7447,16.7545,2635906.0
2025-01-22 09:30:00,16.99,17.1,16.93,16.94,542207.0,16.6468,16.7545,16.588,16.5978,542207.0
2025-01-22 09:40:00,16.94,16.99,16.92,16.93,287556.0,16.5978,16.6468,16.5782,16.588,287556.0
2025-01-22 09:50:00,16.93,16.97,16.87,16.87,249281.0,16.588,16.6272,16.5292,16.5292,249281.0
2025-01-22 10:00:00,16.88,16.91,16.85,16.86,666095.0,16.539,16.5684,16.5096,16.5194,666095.0
2025-01-22 10:10:00,16.86,16.9,16.83,16.85,308916.0,16.5194,16.5586,16.49,16.5096,308916.0
2025-01-22 10:20:00,16.85,16.87,16.84,16.87,354334.0,16.5096,16.5292,16.4998,16.5292,354334.0
2025-01-22 10:30:00,16.87,16.88,16.81,16.82,635073.0,16.5292,16.539,16.4704,16.4802,635073.0
2025-01-22 10:40:00,16.82,16.83,16.76,16.77,402469.0,16.4802,16.49,16.4214,16.4312,402469.0
2025-01-22 10:50:00,16.76,16.8,16.73,16.8,348238.0,16.4214,16.4606,16.392,16.4606,348238.0
2025-01-22 11:00:00,16.79,16.82,16.77,16.79,624820.0,16.4508,16.4802,16.4312,16.4508,624820.0
2025-01-22 11:10:00,16.78,16.81,16.75,16.78,345426.0,16.441,16.4704,16.4116,16.441,345426.0
2025-01-22 11:20:00,16.78,16.81,16.76,16.79,281794.0,16.441,16.4704,16.4214,16.4508,281794.0
2025-01-22 11:30:00,16.8,16.82,16.78,16.8,254095.0,16.4606,16.4802,16.441,16.4606,254095.0
2025-01-22 11:40:00,16.8,16.82,16.79,16.8,217400.0,16.4606,16.4802,16.4508,16.4606,217400.0
2025-01-22 11:50:00,16.8,16.83,16.77,16.77,300902.0,16.4606,16.49,16.4312,16.4312,300902.0
2025-01-22 12:00:00,16.78,16.78,16.74,16.77,165282.0,16.441,16.441,16.4018,16.4312,165282.0
2025-01-22 12:10:00,16.77,16.81,16.76,16.8,269456.0,16.4312,16.4704,16.4214,16.4606,269456.0
2025-01-22 12:20:00,16.8,16.82,16.79,16.8,255085.0,16.4606,16.4802,16.4508,16.4606,255085.0
2025-01-22 12:30:00,16.8,16.83,16.79,16.82,288303.0,16.4606,16.49,16.4508,16.4802,288303.0
2025-01-22 12:40:00,16.82,16.82,16.8,16.82,163452.0,16.4802,16.4802,16.4606,16.4802,163452.0
2025-01-22 12:50:00,16.82,16.83,16.8,16.8,191061.0,16.4802,16.49,16.4606,16.4606,191061.0
2025-01-22 13:00:00,16.8,16.84,16.79,16.84,216460.0,16.4606,16.4998,16.4508,16.4998,216460.0
2025-01-22 13:10:00,16.84,16.87,16.83,16.86,223879.0,16.4998,16.5292,16.49,16.5194,223879.0
2025-01-22 13:20:00,16.86,16.88,16.85,16.87,143100.0,16.5194,16.539,16.5096,16.5292,143100.0
2025-01-22 13:30:00,16.86,16.88,16.84,16.88,156881.0,16.5194,16.539,16.4998,16.539,156881.0
2025-01-22 13:40:00,16.89,16.89,16.88,16.89,106159.0,16.5488,16.5488,16.539,16.5488,106159.0
2025-01-22 13:50:00,16.89,16.89,16.86,16.88,160725.0,16.5488,16.5488,16.5194,16.539,160725.0
2025-01-22 14:00:00,16.88,16.89,16.86,16.89,172056.0,16.539,16.5488,16.5194,16.5488,172056.0
2025-01-22 14:10:00,16.89,16.89,16.87,16.88,305877.0,16.5488,16.5488,16.5292,16.539,305877.0
2025-01-22 14:20:00,16.88,16.91,16.87,16.9,407468.0,16.539,16.5684,16.5292,16.5586,407468.0
2025-01-22 14:30:00,16.91,16.93,16.9,16.91,180309.0,16.5684,16.588,16.5586,16.5684,180309.0
2025-01-22 14:40:00,16.91,16.92,16.9,16.91,124767.0,16.5684,16.5782,16.5586,16.5684,124767.0
2025-01-22 14:50:00,16.91,16.95,16.9,16.94,223574.0,16.5684,16.6076,16.5586,16.5978,223574.0
2025-01-22 15:00:00,16.94,16.94,16.92,16.93,220445.0,16.5978,16.5978,16.5782,16.588,220445.0
2025-01-22 15:10:00,16.93,16.95,16.92,16.94,462340.0,16.588,16.6076,16.5782,16.5978,462340.0
2025-01-22 15:20:00,16.94,16.94,16.89,16.89,202145.0,16.5978,16.5978,16.5488,16.5488,202145.0
2025-01-22 15:30:00,16.9,16.91,16.88,16.89,355382.0,16.5586,16.5684,16.539,16.5488,355382.0
2025-01-22 15:40:00,16.89,16.9,16.88,16.88,302756.0,16.5488,16.5586,16.539,16.539,302756.0
2025-01-22 15:50:00,16.88,16.91,16.85,16.85,1657238.0,16.539,16.5684,16.5096,16.5096,1657238.0
2025-01-23 09:30:00,16.83,17.01,16.83,16.94,461440.0,16.49,16.6663,16.49,16.5978,461440.0
2025-01-23 09:40:00,16.95,17.01,16.94,16.96,168702.0,16.6076,16.6663,16.5978,16.6174,168702.0
2025-01-23 09:50:00,16.97,17.0,16.94,16.99,161214.0,16.6272,16.6566,16.5978,16.6468,161214.0
2025-01-23 10:00:00,16.98,17.04,16.93,16.95,238087.0,16.637,16.6957,16.588,16.6076,238087.0
2025-01-23 10:10:00,16.94,16.95,16.91,16.92,286312.0,16.5978,16.6076,16.5684,16.5782,286312.0
2025-01-23 10:20:00,16.93,16.93,16.86,16.9,405785.0,16.588,16.588,16.5194,16.5586,405785.0
2025-01-23 10:30:00,16.9,16.93,16.87,16.88,284846.0,16.5586,16.588,16.5292,16.539,284846.0
2025-01-23 10:40:00,16.88,16.96,16.87,16.94,343164.0,16.539,16.6174,16.5292,16.5978,343164.0
2025-01-23 10:50:00,16.94,16.96,16.93,16.96,287033.0,16.5978,16.6174,16.588,16.6174,287033.0
2025-01-23 11:00:00,16.96,17.01,16.95,16.99,287911.0,16.6174,16.6663,16.6076,16.6468,287911.0
2025-01-23 11:10:00,16.99,17.01,16.95,17.0,418577.0,16.6468,16.6663,16.6076,16.6566,418577.0
2025-01-23 11:20:00,17.0,17.02,16.95,16.96,333306.0,16.6566,16.6761,16.6076,16.6174,333306.0
2025-01-23 11:30:00,16.96,16.97,16.93,16.95,398845.0,16.6174,16.6272,16.588,16.6076,398845.0
2025-01-23 11:40:00,16.96,16.97,16.93,16.94,414615.0,16.6174,16.6272,16.588,16.5978,414615.0
2025-01-23 11:50:00,16.94,16.95,16.92,16.94,214062.0,16.5978,16.6076,16.5782,16.5978,214062.0
2025-01-23 12:00:00,16.94,17.0,16.93,16.98,277884.0,16.5978,16.6566,16.588,16.637,277884.0
2025-01-23 12:10:00,16.98,16.99,16.94,16.96,283438.0,16.637,16.6468,16.5978,16.6174,283438.0
2025-01-23 12:20:00,16.96,17.0,16.95,17.0,380051.0,16.6174,16.6566,16.6076,16.6566,380051.0
2025-01-23 12:30:00,17.0,17.0,16.97,16.98,541886.0,16.6566,16.6566,16.6272,16.637,541886.0
2025-01-23 12:40:00,16.98,17.0,16.97,16.98,442100.0,16.637,16.6566,16.6272,16.637,442100.0
2025-01-23 12:50:00,16.99,17.0,16.98,16.98,331575.0,16.6468,16.6566,16.637,16.637,331575.0
2025-01-23 13:00:00,16.98,17.04,16.98,17.03,452298.0,16.637,16.6957,16.637,16.6859,452298.0
2025-01-23 13:10:00,17.03,17.04,17.01,17.03,410727.0,16.6859,16.6957,16.6663,16.6859,410727.0
2025-01-23 13:20:00,17.03,17.04,17.0,17.01,344673.0,16.6859,16.6957,16.6566,16.6663,344673.0
2025-01-23 13:30:00,17.01,17.01,16.96,16.96,367451.0,16.6663,16.6663,16.6174,16.6174,367451.0
2025-01-23 13:40:00,16.96,16.98,16.96,16.96,119771.0,16.6174,16.637,16.6174,16.6174,119771.0
2025-01-23 13:50:00,16.96,16.97,16.92,16.94,357615.0,16.6174,16.6272,16.5782,16.5978,357615.0
2025-01-23 14:00:00,16.94,16.95,16.91,16.94,196704.0,16.5978,16.6076,16.5684,16.5978,196704.0
2025-01-23 14:10:00,16.94,16.96,16.92,16.92,335992.0,16.5978,16.6174,16.5782,16.5782,335992.0
2025-01-23 14:20:00,16.93,16.96,16.92,16.95,210067.0,16.588,16.6174,16.5782,16.6076,210067.0
2025-01-23 14:30:00,16.95,16.97,16.93,16.93,148094.0,16.6076,16.6272,16.588,16.588,148094.0
2025-01-23 14:40:00,16.93,16.95,16.92,16.92,181405.0,16.588,16.6076,16.5782,16.5782,181405.0
2025-01-23 14:50:00,16.93,16.94,16.92,16.93,114066.0,16.588,16.5978,16.5782,16.588,114066.0
2025-01-23 15:00:00,16.93,16.93,16.91,16.91,129453.0,16.588,16.588,16.5684,16.5684,129453.0
2025-01-23 15:10:00,16.91,16.92,16.89,16.91,134887.0,16.5684,16.5782,16.5488,16.5684,134887.0
2025-01-23 15:20:00,16.91,16.92,16.89,16.89,110268.0,16.5684,16.5782,16.5488,16.5488,110268.0
2025-01-23 15:30:00,16.89,16.91,16.83,16.84,302772.0,16.5488,16.5684,16.49,16.4998,302772.0
2025-01-23 15:40:00,16.84,16.87,16.83,16.86,329211.0,16.4998,16.5292,16.49,16.5194,329211.0
2025-01-23 15:50:00,16.86,16.9,16.85,16.89,742868.0,16.5194,16.5586,16.5096,16.5488,742868.0
2025-01-24 09:30:00,16.87,17.04,16.84,17.04,353866.0,16.5292,16.6957,16.4998,16.6957,353866.0
2025-01-24 09:40:00,17.04,17.07,16.99,17.02,183816.0,16.6957,16.7251,16.6468,16.6761,183816.0
2025-01-24 09:50:00,17.02,17.08,17.01,17.06,250294.0,16.6761,16.7349,16.6663,16.7153,250294.0
2025-01-24 10:00:00,17.07,17.2,17.04,17.19,765991.0,16.7251,16.8525,16.6957,16.8427,765991.0
2025-01-24 10:10:00,17.19,17.33,17.17,17.32,864652.0,16.8427,16.9799,16.8231,16.9701,864652.0
2025-01-24 10:20:00,17.32,17.37,17.29,17.33,1175958.0,16.9701,17.0191,16.9407,16.9799,1175958.0
2025-01-24 10:30:00,17.32,17.33,17.24,17.29,1395005.0,16.9701,16.9799,16.8917,16.9407,1395005.0
2025-01-24 10:40:00,17.28,17.31,17.25,17.3,1241172.0,16.9309,16.9603,16.9015,16.9505,1241172.0
2025-01-24 10:50:00,17.3,17.35,17.28,17.35,470507.0,16.9505,16.9995,16.9309,16.9995,470507.0
2025-01-24 11:00:00,17.35,17.38,17.33,17.35,608018.0,16.9995,17.0289,16.9799,16.9995,608018.0
2025-01-24 11:10:00,17.35,17.39,17.33,17.39,287008.0,16.9995,17.0387,16.9799,17.0387,287008.0
2025-01-24 11:20:00,17.39,17.39,17.34,17.37,548784.0,17.0387,17.0387,16.9897,17.0191,548784.0
2025-01-24 11:30:00,17.37,17.37,17.3,17.32,524105.0,17.0191,17.0191,16.9505,16.9701,524105.0
2025-01-24 11:40:00,17.32,17.33,17.3,17.3,314437.0,16.9701,16.9799,16.9505,16.9505,314437.0
2025-01-24 11:50:00,17.31,17.35,17.3,17.35,291689.0,16.9603,16.9995,16.9505,16.9995,291689.0
2025-01-24 12:00:00,17.35,17.4,17.33,17.4,200098.0,16.9995,17.0485,16.9799,17.0485,200098.0
2025-01-24 12:10:00,17.39,17.4,17.33,17.35,372646.0,17.0387,17.0485,16.9799,16.9995,372646.0
2025-01-24 12:20:00,17.35,17.38,17.34,17.35,383167.0,16.9995,17.0289,16.9897,16.9995,383167.0
2025-01-24 12:30:00,17.36,17.39,17.34,17.35,369654.0,17.0093,17.0387,16.9897,16.9995,369654.0
2025-01-24 12:40:00,17.35,17.35,17.33,17.34,178259.0,16.9995,16.9995,16.9799,16.9897,178259.0
2025-01-24 12:50:00,17.34,17.34,17.3,17.3,284853.0,16.9897,16.9897,16.9505,16.9505,284853.0
2025-01-24 13:00:00,17.3,17.32,17.29,17.3,243275.0,16.9505,16.9701,16.9407,16.9505,243275.0
2025-01-24 13:10:00,17.29,17.3,17.26,17.28,336027.0,16.9407,16.9505,16.9113,16.9309,336027.0
2025-01-24 13:20:00,17.28,17.28,17.25,17.25,103495.0,16.9309,16.9309,16.9015,16.9015,103495.0
2025-01-24 13:30:00,17.26,17.27,17.25,17.27,143273.0,16.9113,16.9211,16.9015,16.9211,143273.0
2025-01-24 13:40:00,17.27,17.28,17.24,17.26,184963.0,16.9211,16.9309,16.8917,16.9113,184963.0
2025-01-24 13:50:00,17.25,17.31,17.25,17.27,263957.0,16.9015,16.9603,16.9015,16.9211,263957.0
2025-01-24 14:00:00,17.27,17.28,17.23,17.24,317794.0,16.9211,16.9309,16.8819,16.8917,317794.0
2025-01-24 14:10:00,17.24,17.27,17.22,17.25,761914.0,16.8917,16.9211,16.8721,16.9015,761914.0
2025-01-24 14:20:00,17.24,17.26,17.22,17.23,196596.0,16.8917,16.9113,16.8721,16.8819,196596.0
2025-01-24 14:30:00,17.22,17.23,17.2,17.21,296310.0,16.8721,16.8819,16.8525,16.8623,296310.0
2025-01-24 14:40:00,17.21,17.24,17.21,17.22,256611.0,16.8623,16.8917,16.8623,16.8721,256611.0
2025-01-24 14:50:00,17.23,17.26,17.21,17.21,294797.0,16.8819,16.9113,16.8623,16.8623,294797.0
2025-01-24 15:00:00,17.21,17.24,17.2,17.21,262290.0,16.8623,16.8917,16.8525,16.8623,262290.0
2025-01-24 15:10:00,17.21,17.22,17.18,17.19,180635.0,16.8623,16.8721,16.8329,16.8427,180635.0
2025-01-24 15:20:00,17.19,17.2,17.15,17.16,345061.0,16.8427,16.8525,16.8035,16.8133,345061.0
2025-01-24 15:30:00,17.16,17.18,17.14,17.16,346600.0,16.8133,16.8329,16.7937,16.8133,346600.0
2025-01-24 15:40:00,17.16,17.18,17.15,17.16,521299.0,16.8133,16.8329,16.8035,16.8133,521299.0
2025-01-24 15:50:00,17.16,17.2,17.16,17.19,1191005.0,16.8133,16.8525,16.8133,16.8427,1191005.0
2025-01-27 09:30:00,17.22,17.3,17.16,17.26,743248.0,16.8721,16.9505,16.8133,16.9113,743248.0
2025-01-27 09:40:00,17.25,17.25,17.18,17.24,211847.0,16.9015,16.9015,16.8329,16.8917,211847.0
2025-01-27 09:50:00,17.24,17.3,17.22,17.3,828630.0,16.8917,16.9505,16.8721,16.9505,828630.0
2025-01-27 10:00:00,17.3,17.35,17.25,17.27,304389.0,16.9505,16.9995,16.9015,16.9211,304389.0
2025-01-27 10:10:00,17.27,17.27,17.21,17.26,290887.0,16.9211,16.9211,16.8623,16.9113,290887.0
2025-01-27 10:20:00,17.26,17.26,17.19,17.22,237264.0,16.9113,16.9113,16.8427,16.8721,237264.0
2025-01-27 10:30:00,17.22,17.24,17.18,17.19,403055.0,16.8721,16.8917,16.8329,16.8427,403055.0
2025-01-27 10:40:00,17.19,17.21,17.16,17.2,291886.0,16.8427,16.8623,16.8133,16.8525,291886.0
2025-01-27 10:50:00,17.2,17.24,17.18,17.24,693181.0,16.8525,16.8917,16.8329,16.8917,693181.0
2025-01-27 11:00:00,17.23,17.25,17.19,17.19,413567.0,16.8819,16.9015,16.8427,16.8427,413567.0
2025-01-27 11:10:00,17.2,17.26,17.19,17.26,372305.0,16.8525,16.9113,16.8427,16.9113,372305.0
2025-01-27 11:20:00,17.26,17.27,17.22,17.23,228822.0,16.9113,16.9211,16.8721,16.8819,228822.0
2025-01-27 11:30:00,17.23,17.26,17.21,17.22,343685.0,16.8819,16.9113,16.8623,16.8721,343685.0
2025-01-27 11:40:00,17.21,17.23,17.19,17.21,409396.0,16.8623,16.8819,16.8427,16.8623,409396.0
2025-01-27 11:50:00,17.22,17.26,17.19,17.23,320070.0,16.8721,16.9113,16.8427,16.8819,320070.0
2025-01-27 12:00:00,17.23,17.27,17.22,17.23,427374.0,16.8819,16.9211,16.8721,16.8819,427374.0
2025-01-27 12:10:00,17.22,17.24,17.19,17.2,264508.0,16.8721,16.8917,16.8427,16.8525,264508.0
2025-01-27 12:20:00,17.2,17.23,17.18,17.19,335794.0,16.8525,16.8819,16.8329,16.8427,335794.0
2025-01-27 12:30:00,17.19,17.2,17.15,17.16,199912.0,16.8427,16.8525,16.8035,16.8133,199912.0
2025-01-27 12:40:00,17.16,17.19,17.15,17.16,205653.0,16.8133,16.8427,16.8035,16.8133,205653.0
2025-01-27 12:50:00,17.16,17.16,17.12,17.14,166272.0,16.8133,16.8133,16.7741,16.7937,166272.0
2025-01-27 13:00:00,17.14,17.15,17.11,17.13,249160.0,16.7937,16.8035,16.7643,16.7839,249160.0
2025-01-27 13:10:00,17.13,17.16,17.1,17.14,228366.0,16.7839,16.8133,16.7545,16.7937,228366.0
2025-01-27 13:20:00,17.14,17.17,17.13,17.15,156476.0,16.7937,16.8231,16.7839,16.8035,156476.0
2025-01-27 13:30:00,17.14,17.16,17.11,17.12,342507.0,16.7937,16.8133,16.7643,16.7741,342507.0
2025-01-27 13:40:00,17.12,17.14,17.1,17.11,458758.0,16.7741,16.7937,16.7545,16.7643,458758.0
2025-01-27 13:50:00,17.12,17.12,17.09,17.11,348782.0,16.7741,16.7741,16.7447,16.7643,348782.0
2025-01-27 14:00:00,17.1,17.13,17.09,17.11,270465.0,16.7545,16.7839,16.7447,16.7643,270465.0
2025-01-27 14:10:00,17.11,17.13,17.1,17.13,229235.0,16.7643,16.7839,16.7545,16.7839,229235.0
2025-01-27 14:20:00,17.13,17.16,17.12,17.16,274697.0,16.7839,16.8133,16.7741,16.8133,274697.0
2025-01-27 14:30:00,17.16,17.2,17.14,17.19,710498.0,16.8133,16.8525,16.7937,16.8427,710498.0
2025-01-27 14:40:00,17.19,17.2,17.15,17.16,327724.0,16.8427,16.8525,16.8035,16.8133,327724.0
2025-01-27 14:50:00,17.16,17.17,17.12,17.13,745365.0,16.8133,16.8231,16.7741,16.7839,745365.0
2025-01-27 15:00:00,17.13,17.14,17.1,17.11,537354.0,16.7839,16.7937,16.7545,16.7643,537354.0
2025-01-27 15:10:00,17.1,17.16,17.1,17.16,392839.0,16.7545,16.8133,16.7545,16.8133,392839.0
2025-01-27 15:20:00,17.16,17.16,17.13,17.14,312469.0,16.8133,16.8133,16.7839,16.7937,312469.0
2025-01-27 15:30:00,17.14,17.16,17.13,17.16,288806.0,16.7937,16.8133,16.7839,16.8133,288806.0
2025-01-27 15:40:00,17.16,17.18,17.14,17.18,666825.0,16.8133,16.8329,16.7937,16.8329,666825.0
2025-01-27 15:50:00,17.17,17.22,17.14,17.15,3606181.0,16.8231,16.8721,16.7937,16.8035,3606181.0
2025-01-28 09:30:00,17.13,17.29,17.11,17.26,604731.0,16.7839,16.9407,16.7643,16.9113,604731.0
2025-01-28 09:40:00,17.27,17.28,17.18,17.22,1321649.0,16.9211,16.9309,16.8329,16.8721,1321649.0
2025-01-28 09:50:00,17.22,17.23,17.14,17.21,1128033.0,16.8721,16.8819,16.7937,16.8623,1128033.0
2025-01-28 10:00:00,17.21,17.25,17.18,17.25,867513.0,16.8623,16.9015,16.8329,16.9015,867513.0
2025-01-28 10:10:00,17.25,17.25,17.18,17.2,1014883.0,16.9015,16.9015,16.8329,16.8525,1014883.0
2025-01-28 10:20:00,17.2,17.26,17.18,17.23,852341.0,16.8525,16.9113,16.8329,16.8819,852341.0
2025-01-28 10:30:00,17.23,17.29,17.2,17.28,741588.0,16.8819,16.9407,16.8525,16.9309,741588.0
2025-01-28 10:40:00,17.27,17.31,17.26,17.3,696486.0,16.9211,16.9603,16.9113,16.9505,696486.0
2025-01-28 10:50:00,17.3,17.32,17.23,17.26,441140.0,16.9505,16.9701,16.8819,16.9113,441140.0
2025-01-28 11:00:00,17.26,17.31,17.25,17.3,733289.0,16.9113,16.9603,16.9015,16.9505,733289.0
2025-01-28 11:10:00,17.3,17.33,17.27,17.3,782575.0,16.9505,16.9799,16.9211,16.9505,782575.0
2025-01-28 11:20:00,17.3,17.3,17.2,17.21,816962.0,16.9505,16.9505,16.8525,16.8623,816962.0
2025-01-28 11:30:00,17.21,17.21,17.14,17.15,852340.0,16.8623,16.8623,16.7937,16.8035,852340.0
2025-01-28 11:40:00,17.14,17.16,17.11,17.14,501945.0,16.7937,16.8133,16.7643,16.7937,501945.0
2025-01-28 11:50:00,17.14,17.15,17.07,17.08,512525.0,16.7937,16.8035,16.7251,16.7349,512525.0
2025-01-28 12:00:00,17.08,17.11,17.06,17.11,519261.0,16.7349,16.7643,16.7153,16.7643,519261.0
2025-01-28 12:10:00,17.11,17.12,17.07,17.11,364993.0,16.7643,16.7741,16.7251,16.7643,364993.0
2025-01-28 12:20:00,17.11,17.13,17.09,17.1,403968.0,16.7643,16.7839,16.7447,16.7545,403968.0
2025-01-28 12:30:00,17.11,17.13,17.09,17.1,86661.0,16.7643,16.7839,16.7447,16.7545,86661.0
2025-01-28 12:40:00,17.1,17.13,17.09,17.11,112357.0,16.7545,16.7839,16.7447,16.7643,112357.0
2025-01-28 12:50:00,17.11,17.12,17.1,17.1,153125.0,16.7643,16.7741,16.7545,16.7545,153125.0
2025-01-28 13:00:00,17.11,17.14,17.1,17.1,239402.0,16.7643,16.7937,16.7545,16.7545,239402.0
2025-01-28 13:10:00,17.11,17.12,17.08,17.1,189753.0,16.7643,16.7741,16.7349,16.7545,189753.0
2025-01-28 13:20:00,17.09,17.1,17.06,17.08,302840.0,16.7447,16.7545,16.7153,16.7349,302840.0
2025-01-28 13:30:00,17.07,17.11,17.07,17.07,366622.0,16.7251,16.7643,16.7251,16.7251,366622.0
2025-01-28 13:40:00,17.07,17.08,17.05,17.07,216855.0,16.7251,16.7349,16.7055,16.7251,216855.0
2025-01-28 13:50:00,17.06,17.1,17.05,17.1,240447.0,16.7153,16.7545,16.7055,16.7545,240447.0
2025-01-28 14:00:00,17.1,17.11,17.08,17.11,184515.0,16.7545,16.7643,16.7349,16.7643,184515.0
2025-01-28 14:10:00,17.11,17.11,17.08,17.1,139624.0,16.7643,16.7643,16.7349,16.7545,139624.0
2025-01-28 14:20:00,17.1,17.13,17.09,17.12,156459.0,16.7545,16.7839,16.7447,16.7741,156459.0
2025-01-28 14:30:00,17.12,17.15,17.11,17.14,700143.0,16.7741,16.8035,16.7643,16.7937,700143.0
2025-01-28 14:40:00,17.14,17.17,17.14,17.14,434874.0,16.7937,16.8231,16.7937,16.7937,434874.0
2025-01-28 14:50:00,17.14,17.16,17.13,17.16,124613.0,16.7937,16.8133,16.7839,16.8133,124613.0
2025-01-28 15:00:00,17.16,17.18,17.15,17.18,358747.0,16.8133,16.8329,16.8035,16.8329,358747.0
2025-01-28 15:10:00,17.18,17.19,17.17,17.19,240248.0,16.8329,16.8427,16.8231,16.8427,240248.0
2025-01-28 15:20:00,17.19,17.22,17.18,17.2,318147.0,16.8427,16.8721,16.8329,16.8525,318147.0
2025-01-28 15:30:00,17.19,17.22,17.18,17.21,393356.0,16.8427,16.8721,16.8329,16.8623,393356.0
2025-01-28 15:40:00,17.21,17.24,17.21,17.23,385997.0,16.8623,16.8917,16.8623,16.8819,385997.0
2025-01-28 15:50:00,17.23,17.26,17.21,17.21,1398832.0,16.8819,16.9113,16.8623,16.8623,1398832.0
2025-01-29 09:30:00,17.23,17.24,17.16,17.24,286547.0,16.8819,16.8917,16.8133,16.8917,286547.0
2025-01-29 09:40:00,17.23,17.33,17.23,17.3,188336.0,16.8819,16.9799,16.8819,16.9505,188336.0
2025-01-29 09:50:00,17.3,17.39,17.3,17.38,394972.0,16.9505,17.0387,16.9505,17.0289,394972.0
2025-01-29 10:00:00,17.38,17.44,17.37,17.4,578223.0,17.0289,17.0877,17.0191,17.0485,578223.0
2025-01-29 10:10:00,17.4,17.4,17.3,17.34,910514.0,17.0485,17.0485,16.9505,16.9897,910514.0
2025-01-29 10:20:00,17.33,17.38,17.32,17.37,971152.0,16.9799,17.0289,16.9701,17.0191,971152.0
2025-01-29 10:30:00,17.37,17.4,17.33,17.4,703716.0,17.0191,17.0485,16.9799,17.0485,703716.0
2025-01-29 10:40:00,17.4,17.42,17.31,17.31,763403.0,17.0485,17.0681,16.9603,16.9603,763403.0
2025-01-29 10:50:00,17.31,17.35,17.24,17.25,628684.0,16.9603,16.9995,16.8917,16.9015,628684.0
2025-01-29 11:00:00,17.25,17.27,17.18,17.22,1159057.0,16.9015,16.9211,16.8329,16.8721,1159057.0
2025-01-29 11:10:00,17.22,17.22,17.19,17.2,169155.0,16.8721,16.8721,16.8427,16.8525,169155.0
2025-01-29 11:20:00,17.19,17.23,17.18,17.21,471363.0,16.8427,16.8819,16.8329,16.8623,471363.0
2025-01-29 11:30:00,17.21,17.26,17.21,17.26,853713.0,16.8623,16.9113,16.8623,16.9113,853713.0
2025-01-29 11:40:00,17.26,17.26,17.24,17.25,326294.0,16.9113,16.9113,16.8917,16.9015,326294.0
2025-01-29 11:50:00,17.25,17.27,17.22,17.25,362295.0,16.9015,16.9211,16.8721,16.9015,362295.0
2025-01-29 12:00:00,17.24,17.26,17.23,17.24,351411.0,16.8917,16.9113,16.8819,16.8917,351411.0
2025-01-29 12:10:00,17.25,17.26,17.23,17.26,269823.0,16.9015,16.9113,16.8819,16.9113,269823.0
2025-01-29 12:20:00,17.26,17.27,17.23,17.24,411486.0,16.9113,16.9211,16.8819,16.8917,411486.0
2025-01-29 12:30:00,17.23,17.25,17.22,17.23,269794.0,16.8819,16.9015,16.8721,16.8819,269794.0
2025-01-29 12:40:00,17.23,17.25,17.2,17.21,293685.0,16.8819,16.9015,16.8525,16.8623,293685.0
2025-01-29 12:50:00,17.21,17.26,17.21,17.25,564211.0,16.8623,16.9113,16.8623,16.9015,564211.0
2025-01-29 13:00:00,17.25,17.25,17.17,17.22,1093692.0,16.9015,16.9015,16.8231,16.8721,1093692.0
2025-01-29 13:10:00,17.23,17.23,17.18,17.21,480233.0,16.8819,16.8819,16.8329,16.8623,480233.0
2025-01-29 13:20:00,17.21,17.24,17.2,17.21,194273.0,16.8623,16.8917,16.8525,16.8623,194273.0
2025-01-29 13:30:00,17.21,17.22,17.2,17.21,415410.0,16.8623,16.8721,16.8525,16.8623,415410.0
2025-01-29 13:40:00,17.21,17.25,17.2,17.23,494307.0,16.8623,16.9015,16.8525,16.8819,494307.0
2025-01-29 13:50:00,17.23,17.24,17.2,17.21,346304.0,16.8819,16.8917,16.8525,16.8623,346304.0
2025-01-29 14:00:00,17.2,17.21,17.07,17.09,382358.0,16.8525,16.8623,16.7251,16.7447,382358.0
2025-01-29 14:10:00,17.09,17.1,17.04,17.1,411132.0,16.7447,16.7545,16.6957,16.7545,411132.0
2025-01-29 14:20:00,17.1,17.11,17.07,17.09,164017.0,16.7545,16.7643,16.7251,16.7447,164017.0
2025-01-29 14:30:00,17.09,17.18,17.08,17.18,465955.0,16.7447,16.8329,16.7349,16.8329,465955.0
2025-01-29 14:40:00,17.17,17.26,17.17,17.21,624886.0,16.8231,16.9113,16.8231,16.8623,624886.0
2025-01-29 14:50:00,17.21,17.22,17.13,17.15,1428983.0,16.8623,16.8721,16.7839,16.8035,1428983.0
2025-01-29 15:00:00,17.16,17.16,17.05,17.1,1166276.0,16.8133,16.8133,16.7055,16.7545,1166276.0
2025-01-29 15:10:00,17.09,17.13,17.04,17.08,759271.0,16.7447,16.7839,16.6957,16.7349,759271.0
2025-01-29 15:20:00,17.07,17.16,17.07,17.13,555403.0,16.7251,16.8133,16.7251,16.7839,555403.0
2025-01-29 15:30:00,17.13,17.15,17.11,17.13,400714.0,16.7839,16.8035,16.7643,16.7839,400714.0
2025-01-29 15:40:00,17.14,17.16,17.13,17.15,451923.0,16.7937,16.8133,16.7839,16.8035,451923.0
2025-01-29 15:50:00,17.14,17.2,17.13,17.15,1606408.0,16.7937,16.8525,16.7839,16.8035,1606408.0
2025-01-30 09:30:00,17.36,17.39,17.3,17.3,397025.0,17.0093,17.0387,16.9505,16.9505,397025.0
2025-01-30 09:40:00,17.3,17.33,17.24,17.27,284874.0,16.9505,16.9799,16.8917,16.9211,284874.0
2025-01-30 09:50:00,17.27,17.32,17.25,17.3,550979.0,16.9211,16.9701,16.9015,16.9505,550979.0
2025-01-30 10:00:00,17.3,17.37,17.3,17.34,841988.0,16.9505,17.0191,16.9505,16.9897,841988.0
2025-01-30 10:10:00,17.35,17.38,17.29,17.34,817015.0,16.9995,17.0289,16.9407,16.9897,817015.0
2025-01-30 10:20:00,17.34,17.39,17.27,17.29,880911.0,16.9897,17.0387,16.9211,16.9407,880911.0
2025-01-30 10:30:00,17.29,17.4,17.29,17.39,639268.0,16.9407,17.0485,16.9407,17.0387,639268.0
2025-01-30 10:40:00,17.39,17.42,17.38,17.41,629081.0,17.0387,17.0681,17.0289,17.0583,629081.0
2025-01-30 10:50:00,17.41,17.42,17.34,17.36,1013465.0,17.0583,17.0681,16.9897,17.0093,1013465.0
2025-01-30 11:00:00,17.36,17.41,17.36,17.39,531067.0,17.0093,17.0583,17.0093,17.0387,531067.0
2025-01-30 11:10:00,17.4,17.41,17.37,17.39,512590.0,17.0485,17.0583,17.0191,17.0387,512590.0
2025-01-30 11:20:00,17.4,17.45,17.39,17.45,346957.0,17.0485,17.0975,17.0387,17.0975,346957.0
2025-01-30 11:30:00,17.45,17.45,17.42,17.45,140553.0,17.0975,17.0975,17.0681,17.0975,140553.0
2025-01-30 11:40:00,17.45,17.49,17.44,17.49,194194.0,17.0975,17.1367,17.0877,17.1367,194194.0
2025-01-30 11:50:00,17.49,17.52,17.49,17.52,379574.0,17.1367,17.166,17.1367,17.166,379574.0
2025-01-30 12:00:00,17.52,17.52,17.49,17.5,263931.0,17.166,17.166,17.1367,17.1465,263931.0
2025-01-30 12:10:00,17.5,17.5,17.46,17.48,338680.0,17.1465,17.1465,17.1073,17.1269,338680.0
2025-01-30 12:20:00,17.48,17.48,17.46,17.46,243670.0,17.1269,17.1269,17.1073,17.1073,243670.0
2025-01-30 12:30:00,17.47,17.48,17.45,17.48,141660.0,17.1171,17.1269,17.0975,17.1269,141660.0
2025-01-30 12:40:00,17.48,17.49,17.47,17.48,163952.0,17.1269,17.1367,17.1171,17.1269,163952.0
2025-01-30 12:50:00,17.48,17.49,17.46,17.46,199071.0,17.1269,17.1367,17.1073,17.1073,199071.0
2025-01-30 13:00:00,17.46,17.51,17.46,17.51,157013.0,17.1073,17.1562,17.1073,17.1562,157013.0
2025-01-30 13:10:00,17.51,17.52,17.47,17.48,199027.0,17.1562,17.166,17.1171,17.1269,199027.0
2025-01-30 13:20:00,17.48,17.51,17.48,17.51,217898.0,17.1269,17.1562,17.1269,17.1562,217898.0
2025-01-30 13:30:00,17.51,17.52,17.49,17.52,122886.0,17.1562,17.166,17.1367,17.166,122886.0
2025-01-30 13:40:00,17.52,17.53,17.5,17.52,86521.0,17.166,17.1758,17.1465,17.166,86521.0
2025-01-30 13:50:00,17.52,17.52,17.51,17.52,85671.0,17.166,17.166,17.1562,17.166,85671.0
2025-01-30 14:00:00,17.52,17.53,17.51,17.53,72950.0,17.166,17.1758,17.1562,17.1758,72950.0
2025-01-30 14:10:00,17.53,17.53,17.51,17.52,167519.0,17.1758,17.1758,17.1562,17.166,167519.0
2025-01-30 14:20:00,17.52,17.53,17.5,17.53,138629.0,17.166,17.1758,17.1465,17.1758,138629.0
2025-01-30 14:30:00,17.53,17.53,17.5,17.5,162952.0,17.1758,17.1758,17.1465,17.1465,162952.0
2025-01-30 14:40:00,17.51,17.51,17.5,17.51,125119.0,17.1562,17.1562,17.1465,17.1562,125119.0
2025-01-30 14:50:00,17.51,17.53,17.5,17.53,352232.0,17.1562,17.1758,17.1465,17.1758,352232.0
2025-01-30 15:00:00,17.53,17.54,17.5,17.51,334466.0,17.1758,17.1856,17.1465,17.1562,334466.0
2025-01-30 15:10:00,17.51,17.51,17.48,17.48,562944.0,17.1562,17.1562,17.1269,17.1269,562944.0
2025-01-30 15:20:00,17.48,17.51,17.48,17.5,326202.0,17.1269,17.1562,17.1269,17.1465,326202.0
2025-01-30 15:30:00,17.5,17.51,17.35,17.37,804836.0,17.1465,17.1562,16.9995,17.0191,804836.0
2025-01-30 15:40:00,17.36,17.37,17.24,17.35,1519960.0,17.0093,17.0191,16.8917,16.9995,1519960.0
2025-01-30 15:50:00,17.36,17.43,17.35,17.4,1376195.0,17.0093,17.0779,16.9995,17.0485,1376195.0
2025-01-31 09:30:00,17.29,17.4,17.29,17.38,482864.0,16.9407,17.0485,16.9407,17.0289,482864.0
2025-01-31 09:40:00,17.37,17.41,17.34,17.36,324577.0,17.0191,17.0583,16.9897,17.0093,324577.0
2025-01-31 09:50:00,17.36,17.38,17.31,17.32,162426.0,17.0093,17.0289,16.9603,16.9701,162426.0
2025-01-31 10:00:00,17.32,17.33,17.23,17.26,288272.0,16.9701,16.9799,16.8819,16.9113,288272.0
2025-01-31 10:10:00,17.26,17.31,17.25,17.3,486250.0,16.9113,16.9603,16.9015,16.9505,486250.0
2025-01-31 10:20:00,17.3,17.36,17.3,17.35,296510.0,16.9505,17.0093,16.9505,16.9995,296510.0
2025-01-31 10:30:00,17.35,17.36,17.27,17.29,305526.0,16.9995,17.0093,16.9211,16.9407,305526.0
2025-01-31 10:40:00,17.28,17.3,17.24,17.26,532821.0,16.9309,16.9505,16.8917,16.9113,532821.0
2025-01-31 10:50:00,17.25,17.26,17.17,17.21,462665.0,16.9015,16.9113,16.8231,16.8623,462665.0
2025-01-31 11:00:00,17.21,17.23,17.17,17.23,317443.0,16.8623,16.8819,16.8231,16.8819,317443.0
2025-01-31 11:10:00,17.22,17.25,17.21,17.23,214607.0,16.8721,16.9015,16.8623,16.8819,214607.0
2025-01-31 11:20:00,17.23,17.27,17.23,17.24,436577.0,16.8819,16.9211,16.8819,16.8917,436577.0
2025-01-31 11:30:00,17.24,17.28,17.23,17.28,281167.0,16.8917,16.9309,16.8819,16.9309,281167.0
2025-01-31 11:40:00,17.28,17.29,17.26,17.27,184401.0,16.9309,16.9407,16.9113,16.9211,184401.0
2025-01-31 11:50:00,17.27,17.28,17.24,17.26,158494.0,16.9211,16.9309,16.8917,16.9113,158494.0
2025-01-31 12:00:00,17.26,17.31,17.26,17.3,238935.0,16.9113,16.9603,16.9113,16.9505,238935.0
2025-01-31 12:10:00,17.31,17.32,17.28,17.32,172827.0,16.9603,16.9701,16.9309,16.9701,172827.0
2025-01-31 12:20:00,17.32,17.33,17.31,17.32,92512.0,16.9701,16.9799,16.9603,16.9701,92512.0
2025-01-31 12:30:00,17.32,17.35,17.32,17.34,75566.0,16.9701,16.9995,16.9701,16.9897,75566.0
2025-01-31 12:40:00,17.35,17.36,17.33,17.35,94069.0,16.9995,17.0093,16.9799,16.9995,94069.0
2025-01-31 12:50:00,17.34,17.36,17.31,17.31,127149.0,16.9897,17.0093,16.9603,16.9603,127149.0
2025-01-31 13:00:00,17.32,17.37,17.31,17.37,95126.0,16.9701,17.0191,16.9603,17.0191,95126.0
2025-01-31 13:10:00,17.37,17.38,17.32,17.34,112884.0,17.0191,17.0289,16.9701,16.9897,112884.0
2025-01-31 13:20:00,17.33,17.34,17.26,17.27,297632.0,16.9799,16.9897,16.9113,16.9211,297632.0
2025-01-31 13:30:00,17.27,17.28,17.16,17.21,193683.0,16.9211,16.9309,16.8133,16.8623,193683.0
2025-01-31 13:40:00,17.21,17.28,17.21,17.27,147707.0,16.8623,16.9309,16.8623,16.9211,147707.0
2025-01-31 13:50:00,17.27,17.27,17.2,17.21,114252.0,16.9211,16.9211,16.8525,16.8623,114252.0
2025-01-31 14:00:00,17.21,17.24,17.14,17.15,222007.0,16.8623,16.8917,16.7937,16.8035,222007.0
2025-01-31 14:10:00,17.15,17.2,17.14,17.16,466751.0,16.8035,16.8525,16.7937,16.8133,466751.0
2025-01-31 14:20:00,17.15,17.2,17.13,17.19,314294.0,16.8035,16.8525,16.7839,16.8427,314294.0
2025-01-31 14:30:00,17.2,17.23,17.17,17.19,246639.0,16.8525,16.8819,16.8231,16.8427,246639.0
2025-01-31 14:40:00,17.2,17.2,17.12,17.14,427557.0,16.8525,16.8525,16.7741,16.7937,427557.0
2025-01-31 14:50:00,17.14,17.22,17.13,17.21,662025.0,16.7937,16.8721,16.7839,16.8623,662025.0
2025-01-31 15:00:00,17.21,17.21,17.12,17.13,447477.0,16.8623,16.8623,16.7741,16.7839,447477.0
2025-01-31 15:10:00,17.13,17.17,17.12,17.16,354393.0,16.7839,16.8231,16.7741,16.8133,354393.0
2025-01-31 15:20:00,17.17,17.18,17.13,17.14,509379.0,16.8231,16.8329,16.7839,16.7937,509379.0
2025-01-31 15:30:00,17.14,17.22,17.13,17.16,611500.0,16.7937,16.8721,16.7839,16.8133,611500.0
2025-01-31 15:40:00,17.16,17.22,17.16,17.21,314450.0,16.8133,16.8721,16.8133,16.8623,314450.0
2025-01-31 15:50:00,17.21,17.24,17.17,17.18,1442874.0,16.8623,16.8917,16.8231,16.8329,1442874.0
2025-02-03 09:30:00,16.75,16.78,16.48,16.51,810937.0,16.4116,16.441,16.1471,16.1765,810937.0
2025-02-03 09:40:00,16.51,16.61,16.49,16.56,545529.0,16.1765,16.2744,16.1569,16.2254,545529.0
2025-02-03 09:50:00,16.56,16.62,16.52,16.59,888138.0,16.2254,16.2842,16.1862,16.2548,888138.0
2025-02-03 10:00:00,16.58,16.72,16.55,16.71,1166195.0,16.245,16.3822,16.2156,16.3724,1166195.0
2025-02-03 10:10:00,16.71,16.72,16.65,16.66,1008941.0,16.3724,16.3822,16.3136,16.3234,1008941.0
2025-02-03 10:20:00,16.66,16.93,16.61,16.91,1621579.0,16.3234,16.588,16.2744,16.5684,1621579.0
2025-02-03 10:30:00,16.91,16.95,16.86,16.89,1182346.0,16.5684,16.6076,16.5194,16.5488,1182346.0
2025-02-03 10:40:00,16.89,16.98,16.86,16.91,1709140.0,16.5488,16.637,16.5194,16.5684,1709140.0
2025-02-03 10:50:00,16.91,16.95,16.89,16.93,724607.0,16.5684,16.6076,16.5488,16.588,724607.0
2025-02-03 11:00:00,16.93,16.94,16.82,16.89,827069.0,16.588,16.5978,16.4802,16.5488,827069.0
2025-02-03 11:10:00,16.89,16.96,16.87,16.96,107733.0,16.5488,16.6174,16.5292,16.6174,107733.0
2025-02-03 11:20:00,16.96,16.96,16.89,16.91,242862.0,16.6174,16.6174,16.5488,16.5684,242862.0
2025-02-03 11:30:00,16.91,16.97,16.89,16.97,116460.0,16.5684,16.6272,16.5488,16.6272,116460.0
2025-02-03 11:40:00,16.96,16.99,16.93,16.96,237017.0,16.6174,16.6468,16.588,16.6174,237017.0
2025-02-03 11:50:00,16.96,16.97,16.9,16.91,244193.0,16.6174,16.6272,16.5586,16.5684,244193.0
2025-02-03 12:00:00,16.91,16.95,16.86,16.88,303551.0,16.5684,16.6076,16.5194,16.539,303551.0
2025-02-03 12:10:00,16.88,16.89,16.83,16.87,187450.0,16.539,16.5488,16.49,16.5292,187450.0
2025-02-03 12:20:00,16.87,16.9,16.86,16.89,145160.0,16.5292,16.5586,16.5194,16.5488,145160.0
2025-02-03 12:30:00,16.89,16.89,16.85,16.87,155682.0,16.5488,16.5488,16.5096,16.5292,155682.0
2025-02-03 12:40:00,16.87,16.87,16.83,16.83,250615.0,16.5292,16.5292,16.49,16.49,250615.0
2025-02-03 12:50:00,16.84,16.89,16.82,16.87,506714.0,16.4998,16.5488,16.4802,16.5292,506714.0
2025-02-03 13:00:00,16.87,16.88,16.81,16.84,378948.0,16.5292,16.539,16.4704,16.4998,378948.0
2025-02-03 13:10:00,16.84,16.9,16.82,16.87,267623.0,16.4998,16.5586,16.4802,16.5292,267623.0
2025-02-03 13:20:00,16.87,16.91,16.86,16.9,137922.0,16.5292,16.5684,16.5194,16.5586,137922.0
2025-02-03 13:30:00,16.9,16.92,16.89,16.91,141318.0,16.5586,16.5782,16.5488,16.5684,141318.0
2025-02-03 13:40:00,16.91,16.92,16.89,16.91,144411.0,16.5684,16.5782,16.5488,16.5684,144411.0
2025-02-03 13:50:00,16.91,16.92,16.9,16.91,157583.0,16.5684,16.5782,16.5586,16.5684,157583.0
2025-02-03 14:00:00,16.91,16.92,16.88,16.89,219983.0,16.5684,16.5782,16.539,16.5488,219983.0
2025-02-03 14:10:00,16.89,16.9,16.88,16.89,244603.0,16.5488,16.5586,16.539,16.5488,244603.0
2025-02-03 14:20:00,16.89,16.91,16.86,16.87,153550.0,16.5488,16.5684,16.5194,16.5292,153550.0
2025-02-03 14:30:00,16.87,16.89,16.86,16.86,127791.0,16.5292,16.5488,16.5194,16.5194,127791.0
2025-02-03 14:40:00,16.86,16.9,16.85,16.89,178514.0,16.5194,16.5586,16.5096,16.5488,178514.0
2025-02-03 14:50:00,16.89,16.9,16.87,16.89,239643.0,16.5488,16.5586,16.5292,16.5488,239643.0
2025-02-03 15:00:00,16.88,16.91,16.87,16.88,362980.0,16.539,16.5684,16.5292,16.539,362980.0
2025-02-03 15:10:00,16.88,16.9,16.87,16.89,179907.0,16.539,16.5586,16.5292,16.5488,179907.0
2025-02-03 15:20:00,16.89,16.91,16.88,16.88,306865.0,16.5488,16.5684,16.539,16.539,306865.0
2025-02-03 15:30:00,16.89,16.94,16.87,16.91,761833.0,16.5488,16.5978,16.5292,16.5684,761833.0
2025-02-03 15:40:00,16.91,16.92,16.89,16.9,382728.0,16.5684,16.5782,16.5488,16.5586,382728.0
2025-02-03 15:50:00,16.91,16.95,16.82,16.84,1234751.0,16.5684,16.6076,16.4802,16.4998,1234751.0
2025-02-04 09:30:00,16.81,16.96,16.81,16.93,317794.0,16.4704,16.6174,16.4704,16.588,317794.0
2025-02-04 09:40:00,16.93,16.96,16.87,16.88,329776.0,16.588,16.6174,16.5292,16.539,329776.0
2025-02-04 09:50:00,16.88,16.91,16.86,16.89,112390.0,16.539,16.5684,16.5194,16.5488,112390.0
2025-02-04 10:00:00,16.9,16.96,16.89,16.96,740971.0,16.5586,16.6174,16.5488,16.6174,740971.0
2025-02-04 10:10:00,16.96,16.98,16.93,16.96,301939.0,16.6174,16.637,16.588,16.6174,301939.0
2025-02-04 10:20:00,16.96,16.97,16.94,16.95,614056.0,16.6174,16.6272,16.5978,16.6076,614056.0
2025-02-04 10:30:00,16.95,17.0,16.93,16.98,564919.0,16.6076,16.6566,16.588,16.637,564919.0
2025-02-04 10:40:00,16.98,16.98,16.93,16.96,561192.0,16.637,16.637,16.588,16.6174,561192.0
2025-02-04 10:50:00,16.96,16.97,16.91,16.93,450936.0,16.6174,16.6272,16.5684,16.588,450936.0
2025-02-04 11:00:00,16.93,17.0,16.93,17.0,536642.0,16.588,16.6566,16.588,16.6566,536642.0
2025-02-04 11:10:00,17.0,17.07,16.98,17.07,571890.0,16.6566,16.7251,16.637,16.7251,571890.0
2025-02-04 11:20:00,17.06,17.1,17.04,17.09,470654.0,16.7153,16.7545,16.6957,16.7447,470654.0
2025-02-04 11:30:00,17.09,17.1,17.05,17.07,653463.0,16.7447,16.7545,16.7055,16.7251,653463.0
2025-02-04 11:40:00,17.07,17.07,17.01,17.03,548003.0,16.7251,16.7251,16.6663,16.6859,548003.0
2025-02-04 11:50:00,17.02,17.03,16.99,17.01,291881.0,16.6761,16.6859,16.6468,16.6663,291881.0
2025-02-04 12:00:00,17.01,17.02,17.0,17.0,249279.0,16.6663,16.6761,16.6566,16.6566,249279.0
2025-02-04 12:10:00,17.01,17.01,16.97,16.98,265990.0,16.6663,16.6663,16.6272,16.637,265990.0
2025-02-04 12:20:00,16.99,16.99,16.92,16.93,921236.0,16.6468,16.6468,16.5782,16.588,921236.0
2025-02-04 12:30:00,16.93,16.97,16.92,16.96,711493.0,16.588,16.6272,16.5782,16.6174,711493.0
2025-02-04 12:40:00,16.96,16.97,16.94,16.96,164037.0,16.6174,16.6272,16.5978,16.6174,164037.0
2025-02-04 12:50:00,16.96,16.99,16.95,16.98,166946.0,16.6174,16.6468,16.6076,16.637,166946.0
2025-02-04 13:00:00,16.98,17.0,16.97,16.97,112576.0,16.637,16.6566,16.6272,16.6272,112576.0
2025-02-04 13:10:00,16.98,16.98,16.95,16.96,394904.0,16.637,16.637,16.6076,16.6174,394904.0
2025-02-04 13:20:00,16.96,16.97,16.93,16.94,162145.0,16.6174,16.6272,16.588,16.5978,162145.0
2025-02-04 13:30:00,16.94,16.96,16.92,16.94,477591.0,16.5978,16.6174,16.5782,16.5978,477591.0
2025-02-04 13:40:00,16.94,16.96,16.93,16.95,361312.0,16.5978,16.6174,16.588,16.6076,361312.0
2025-02-04 13:50:00,16.95,16.97,16.93,16.94,612382.0,16.6076,16.6272,16.588,16.5978,612382.0
2025-02-04 14:00:00,16.94,16.98,16.93,16.98,290494.0,16.5978,16.637,16.588,16.637,290494.0
2025-02-04 14:10:00,16.98,16.99,16.97,16.99,137655.0,16.637,16.6468,16.6272,16.6468,137655.0
2025-02-04 14:20:00,16.98,17.0,16.97,16.98,199654.0,16.637,16.6566,16.6272,16.637,199654.0
2025-02-04 14:30:00,16.98,17.0,16.97,16.98,607441.0,16.637,16.6566,16.6272,16.637,607441.0
2025-02-04 14:40:00,16.98,17.01,16.97,16.99,180308.0,16.637,16.6663,16.6272,16.6468,180308.0
2025-02-04 14:50:00,16.99,17.01,16.92,16.94,466310.0,16.6468,16.6663,16.5782,16.5978,466310.0
2025-02-04 15:00:00,16.94,16.95,16.91,16.93,496892.0,16.5978,16.6076,16.5684,16.588,496892.0
2025-02-04 15:10:00,16.93,16.95,16.91,16.92,488510.0,16.588,16.6076,16.5684,16.5782,488510.0
2025-02-04 15:20:00,16.93,16.93,16.87,16.88,422953.0,16.588,16.588,16.5292,16.539,422953.0
2025-02-04 15:30:00,16.88,16.9,16.86,16.89,331330.0,16.539,16.5586,16.5194,16.5488,331330.0
2025-02-04 15:40:00,16.89,16.89,16.85,16.87,493019.0,16.5488,16.5488,16.5096,16.5292,493019.0
2025-02-04 15:50:00,16.86,16.88,16.84,16.86,2045925.0,16.5194,16.539,16.4998,16.5194,2045925.0
2025-02-05 09:30:00,16.97,17.0,16.94,16.98,444496.0,16.6272,16.6566,16.5978,16.637,444496.0
2025-02-05 09:40:00,16.98,16.99,16.93,16.94,210572.0,16.637,16.6468,16.588,16.5978,210572.0
2025-02-05 09:50:00,16.94,16.95,16.87,16.9,332465.0,16.5978,16.6076,16.5292,16.5586,332465.0
2025-02-05 10:00:00,16.91,16.94,16.8,16.89,501395.0,16.5684,16.5978,16.4606,16.5488,501395.0
2025-02-05 10:10:00,16.89,16.93,16.88,16.91,504778.0,16.5488,16.588,16.539,16.5684,504778.0
2025-02-05 10:20:00,16.91,16.94,16.9,16.9,619323.0,16.5684,16.5978,16.5586,16.5586,619323.0
2025-02-05 10:30:00,16.9,16.92,16.87,16.89,476768.0,16.5586,16.5782,16.5292,16.5488,476768.0
2025-02-05 10:40:00,16.89,16.9,16.83,16.84,479365.0,16.5488,16.5586,16.49,16.4998,479365.0
2025-02-05 10:50:00,16.84,16.86,16.83,16.84,436903.0,16.4998,16.5194,16.49,16.4998,436903.0
2025-02-05 11:00:00,16.84,16.87,16.83,16.86,525594.0,16.4998,16.5292,16.49,16.5194,525594.0
2025-02-05 11:10:00,16.86,16.87,16.82,16.82,626656.0,16.5194,16.5292,16.4802,16.4802,626656.0
2025-02-05 11:20:00,16.82,16.83,16.81,16.82,245336.0,16.4802,16.49,16.4704,16.4802,245336.0
2025-02-05 11:30:00,16.82,16.82,16.8,16.8,134359.0,16.4802,16.4802,16.4606,16.4606,134359.0
2025-02-05 11:40:00,16.8,16.81,16.79,16.8,573346.0,16.4606,16.4704,16.4508,16.4606,573346.0
2025-02-05 11:50:00,16.8,16.83,16.79,16.8,346445.0,16.4606,16.49,16.4508,16.4606,346445.0
2025-02-05 12:00:00,16.8,16.82,16.78,16.78,265043.0,16.4606,16.4802,16.441,16.441,265043.0
2025-02-05 12:10:00,16.78,16.79,16.76,16.76,615141.0,16.441,16.4508,16.4214,16.4214,615141.0
2025-02-05 12:20:00,16.76,16.76,16.72,16.73,531507.0,16.4214,16.4214,16.3822,16.392,531507.0
2025-02-05 12:30:00,16.74,16.76,16.72,16.75,257460.0,16.4018,16.4214,16.3822,16.4116,257460.0
2025-02-05 12:40:00,16.74,16.76,16.73,16.76,203809.0,16.4018,16.4214,16.392,16.4214,203809.0
2025-02-05 12:50:00,16.76,16.78,16.75,16.77,124446.0,16.4214,16.441,16.4116,16.4312,124446.0
2025-02-05 13:00:00,16.77,16.77,16.75,16.76,141013.0,16.4312,16.4312,16.4116,16.4214,141013.0
2025-02-05 13:10:00,16.76,16.78,16.75,16.78,150549.0,16.4214,16.441,16.4116,16.441,150549.0
2025-02-05 13:20:00,16.78,16.79,16.77,16.78,183737.0,16.441,16.4508,16.4312,16.441,183737.0
2025-02-05 13:30:00,16.78,16.81,16.77,16.8,315685.0,16.441,16.4704,16.4312,16.4606,315685.0
2025-02-05 13:40:00,16.81,16.84,16.8,16.82,718120.0,16.4704,16.4998,16.4606,16.4802,718120.0
2025-02-05 13:50:00,16.82,16.83,16.81,16.82,97389.0,16.4802,16.49,16.4704,16.4802,97389.0
2025-02-05 14:00:00,16.81,16.82,16.8,16.8,120443.0,16.4704,16.4802,16.4606,16.4606,120443.0
2025-02-05 14:10:00,16.8,16.82,16.79,16.82,306049.0,16.4606,16.4802,16.4508,16.4802,306049.0
2025-02-05 14:20:00,16.82,16.84,16.79,16.84,517390.0,16.4802,16.4998,16.4508,16.4998,517390.0
2025-02-05 14:30:00,16.84,16.84,16.81,16.81,247514.0,16.4998,16.4998,16.4704,16.4704,247514.0
2025-02-05 14:40:00,16.81,16.83,16.8,16.82,554558.0,16.4704,16.49,16.4606,16.4802,554558.0
2025-02-05 14:50:00,16.82,16.82,16.8,16.82,305278.0,16.4802,16.4802,16.4606,16.4802,305278.0
2025-02-05 15:00:00,16.82,16.84,16.81,16.82,671307.0,16.4802,16.4998,16.4704,16.4802,671307.0
2025-02-05 15:10:00,16.82,16.87,16.8,16.87,783457.0,16.4802,16.5292,16.4606,16.5292,783457.0
2025-02-05 15:20:00,16.87,16.91,16.86,16.89,665487.0,16.5292,16.5684,16.5194,16.5488,665487.0
2025-02-05 15:30:00,16.89,16.92,16.88,16.91,586025.0,16.5488,16.5782,16.539,16.5684,586025.0
2025-02-05 15:40:00,16.91,16.91,16.88,16.89,485658.0,16.5684,16.5684,16.539,16.5488,485658.0
2025-02-05 15:50:00,16.89,16.93,16.88,16.92,2843238.0,16.5488,16.588,16.539,16.5782,2843238.0
2025-02-06 09:30:00,16.99,17.04,16.71,16.73,1209492.0,16.6468,16.6957,16.3724,16.392,1209492.0
2025-02-06 09:40:00,16.74,16.85,16.71,16.83,366987.0,16.4018,16.5096,16.3724,16.49,366987.0
2025-02-06 09:50:00,16.82,16.84,16.77,16.77,246040.0,16.4802,16.4998,16.4312,16.4312,246040.0
2025-02-06 10:00:00,16.78,16.83,16.77,16.78,305739.0,16.441,16.49,16.4312,16.441,305739.0
2025-02-06 10:10:00,16.78,16.83,16.76,16.8,585571.0,16.441,16.49,16.4214,16.4606,585571.0
2025-02-06 10:20:00,16.8,16.87,16.79,16.86,1392787.0,16.4606,16.5292,16.4508,16.5194,1392787.0
2025-02-06 10:30:00,16.86,16.89,16.84,16.87,340350.0,16.5194,16.5488,16.4998,16.5292,340350.0
2025-02-06 10:40:00,16.88,17.01,16.86,16.98,425431.0,16.539,16.6663,16.5194,16.637,425431.0
2025-02-06 10:50:00,16.98,16.99,16.92,16.95,907762.0,16.637,16.6468,16.5782,16.6076,907762.0
2025-02-06 11:00:00,16.94,16.97,16.93,16.95,304727.0,16.5978,16.6272,16.588,16.6076,304727.0
2025-02-06 11:10:00,16.95,16.99,16.94,16.98,261214.0,16.6076,16.6468,16.5978,16.637,261214.0
2025-02-06 11:20:00,16.98,17.0,16.95,16.95,596682.0,16.637,16.6566,16.6076,16.6076,596682.0
2025-02-06 11:30:00,16.95,16.97,16.93,16.94,419109.0,16.6076,16.6272,16.588,16.5978,419109.0
2025-02-06 11:40:00,16.95,16.95,16.92,16.92,309470.0,16.6076,16.6076,16.5782,16.5782,309470.0
2025-02-06 11:50:00,16.92,16.97,16.92,16.96,669962.0,16.5782,16.6272,16.5782,16.6174,669962.0
2025-02-06 12:00:00,16.96,17.0,16.95,16.96,985490.0,16.6174,16.6566,16.6076,16.6174,985490.0
2025-02-06 12:10:00,16.95,16.99,16.94,16.98,737571.0,16.6076,16.6468,16.5978,16.637,737571.0
2025-02-06 12:20:00,16.98,17.01,16.98,17.01,314408.0,16.637,16.6663,16.637,16.6663,314408.0
2025-02-06 12:30:00,17.01,17.05,16.99,17.05,593573.0,16.6663,16.7055,16.6468,16.7055,593573.0
2025-02-06 12:40:00,17.05,17.06,17.04,17.05,365350.0,16.7055,16.7153,16.6957,16.7055,365350.0
2025-02-06 12:50:00,17.05,17.1,17.05,17.07,532541.0,16.7055,16.7545,16.7055,16.7251,532541.0
2025-02-06 13:00:00,17.08,17.09,17.07,17.07,236082.0,16.7349,16.7447,16.7251,16.7251,236082.0
2025-02-06 13:10:00,17.08,17.12,17.08,17.09,971836.0,16.7349,16.7741,16.7349,16.7447,971836.0
2025-02-06 13:20:00,17.09,17.1,17.07,17.07,862082.0,16.7447,16.7545,16.7251,16.7251,862082.0
2025-02-06 13:30:00,17.07,17.1,17.07,17.07,319638.0,16.7251,16.7545,16.7251,16.7251,319638.0
2025-02-06 13:40:00,17.07,17.1,17.05,17.07,542570.0,16.7251,16.7545,16.7055,16.7251,542570.0
2025-02-06 13:50:00,17.07,17.09,17.07,17.07,240493.0,16.7251,16.7447,16.7251,16.7251,240493.0
2025-02-06 14:00:00,17.07,17.1,17.06,17.09,405669.0,16.7251,16.7545,16.7153,16.7447,405669.0
2025-02-06 14:10:00,17.1,17.11,17.08,17.09,774324.0,16.7545,16.7643,16.7349,16.7447,774324.0
2025-02-06 14:20:00,17.09,17.1,17.05,17.05,247543.0,16.7447,16.7545,16.7055,16.7055,247543.0
2025-02-06 14:30:00,17.05,17.07,17.01,17.06,513000.0,16.7055,16.7251,16.6663,16.7153,513000.0
2025-02-06 14:40:00,17.07,17.07,17.04,17.07,393642.0,16.7251,16.7251,16.6957,16.7251,393642.0
2025-02-06 14:50:00,17.07,17.1,17.06,17.09,302854.0,16.7251,16.7545,16.7153,16.7447,302854.0
2025-02-06 15:00:00,17.09,17.1,17.06,17.07,359895.0,16.7447,16.7545,16.7153,16.7251,359895.0
2025-02-06 15:10:00,17.07,17.08,17.05,17.06,556206.0,16.7251,16.7349,16.7055,16.7153,556206.0
2025-02-06 15:20:00,17.05,17.11,17.05,17.11,346978.0,16.7055,16.7643,16.7055,16.7643,346978.0
2025-02-06 15:30:00,17.11,17.13,17.11,17.12,420639.0,16.7643,16.7839,16.7643,16.7741,420639.0
2025-02-06 15:40:00,17.12,17.14,17.11,17.13,524861.0,16.7741,16.7937,16.7643,16.7839,524861.0
2025-02-06 15:50:00,17.13,17.18,17.13,17.15,1672443.0,16.7839,16.8329,16.7839,16.8035,1672443.0
2025-02-07 09:30:00,17.17,17.23,17.03,17.07,493018.0,16.8231,16.8819,16.6859,16.7251,493018.0
2025-02-07 09:40:00,17.07,17.14,17.0,17.11,409827.0,16.7251,16.7937,16.6566,16.7643,409827.0
2025-02-07 09:50:00,17.12,17.17,17.08,17.17,336042.0,16.7741,16.8231,16.7349,16.8231,336042.0
2025-02-07 10:00:00,17.16,17.16,17.01,17.08,330672.0,16.8133,16.8133,16.6663,16.7349,330672.0
2025-02-07 10:10:00,17.07,17.11,17.04,17.07,192795.0,16.7251,16.7643,16.6957,16.7251,192795.0
2025-02-07 10:20:00,17.06,17.11,17.02,17.07,161400.0,16.7153,16.7643,16.6761,16.7251,161400.0
2025-02-07 10:30:00,17.07,17.09,17.04,17.07,235111.0,16.7251,16.7447,16.6957,16.7251,235111.0
2025-02-07 10:40:00,17.07,17.08,16.99,17.01,148747.0,16.7251,16.7349,16.6468,16.6663,148747.0
2025-02-07 10:50:00,17.01,17.02,16.85,16.92,776304.0,16.6663,16.6761,16.5096,16.5782,776304.0
2025-02-07 11:00:00,16.93,16.93,16.83,16.91,686037.0,16.588,16.588,16.49,16.5684,686037.0
2025-02-07 11:10:00,16.91,16.99,16.9,16.96,450986.0,16.5684,16.6468,16.5586,16.6174,450986.0
2025-02-07 11:20:00,16.96,17.0,16.91,16.92,339571.0,16.6174,16.6566,16.5684,16.5782,339571.0
2025-02-07 11:30:00,16.91,16.96,16.9,16.93,687813.0,16.5684,16.6174,16.5586,16.588,687813.0
2025-02-07 11:40:00,16.92,16.95,16.9,16.93,380658.0,16.5782,16.6076,16.5586,16.588,380658.0
2025-02-07 11:50:00,16.93,16.96,16.91,16.93,617470.0,16.588,16.6174,16.5684,16.588,617470.0
2025-02-07 12:00:00,16.92,16.97,16.89,16.96,478964.0,16.5782,16.6272,16.5488,16.6174,478964.0
2025-02-07 12:10:00,16.95,16.95,16.9,16.95,273093.0,16.6076,16.6076,16.5586,16.6076,273093.0
2025-02-07 12:20:00,16.95,16.97,16.92,16.94,377115.0,16.6076,16.6272,16.5782,16.5978,377115.0
2025-02-07 12:30:00,16.94,16.95,16.92,16.94,236953.0,16.5978,16.6076,16.5782,16.5978,236953.0
2025-02-07 12:40:00,16.94,16.95,16.92,16.94,104911.0,16.5978,16.6076,16.5782,16.5978,104911.0
2025-02-07 12:50:00,16.94,16.96,16.92,16.95,109485.0,16.5978,16.6174,16.5782,16.6076,109485.0
2025-02-07 13:00:00,16.94,16.99,16.94,16.98,213893.0,16.5978,16.6468,16.5978,16.637,213893.0
2025-02-07 13:10:00,16.98,17.0,16.97,16.98,121113.0,16.637,16.6566,16.6272,16.637,121113.0
2025-02-07 13:20:00,16.98,16.99,16.96,16.98,109875.0,16.637,16.6468,16.6174,16.637,109875.0
2025-02-07 13:30:00,16.98,17.0,16.96,17.0,138899.0,16.637,16.6566,16.6174,16.6566,138899.0
2025-02-07 13:40:00,16.99,16.99,16.95,16.96,76811.0,16.6468,16.6468,16.6076,16.6174,76811.0
2025-02-07 13:50:00,16.96,16.97,16.92,16.92,132823.0,16.6174,16.6272,16.5782,16.5782,132823.0
2025-02-07 14:00:00,16.92,16.96,16.92,16.96,132084.0,16.5782,16.6174,16.5782,16.6174,132084.0
2025-02-07 14:10:00,16.96,16.97,16.94,16.96,102167.0,16.6174,16.6272,16.5978,16.6174,102167.0
2025-02-07 14:20:00,16.96,16.96,16.93,16.95,162128.0,16.6174,16.6174,16.588,16.6076,162128.0
2025-02-07 14:30:00,16.94,16.96,16.93,16.96,191192.0,16.5978,16.6174,16.588,16.6174,191192.0
2025-02-07 14:40:00,16.96,16.96,16.94,16.95,162155.0,16.6174,16.6174,16.5978,16.6076,162155.0
2025-02-07 14:50:00,16.95,16.96,16.93,16.94,97437.0,16.6076,16.6174,16.588,16.5978,97437.0
2025-02-07 15:00:00,16.94,16.96,16.91,16.94,551308.0,16.5978,16.6174,16.5684,16.5978,551308.0
2025-02-07 15:10:00,16.95,16.95,16.92,16.94,222527.0,16.6076,16.6076,16.5782,16.5978,222527.0
2025-02-07 15:20:00,16.94,16.95,16.93,16.94,95134.0,16.5978,16.6076,16.588,16.5978,95134.0
2025-02-07 15:30:00,16.94,16.98,16.93,16.96,233784.0,16.5978,16.637,16.588,16.6174,233784.0
2025-02-07 15:40:00,16.96,16.96,16.92,16.92,406747.0,16.6174,16.6174,16.5782,16.5782,406747.0
2025-02-07 15:50:00,16.93,16.96,16.89,16.9,1097814.0,16.588,16.6174,16.5488,16.5586,1097814.0
2025-02-10 09:30:00,16.95,16.98,16.73,16.75,444878.0,16.6076,16.637,16.392,16.4116,444878.0
2025-02-10 09:40:00,16.76,16.79,16.69,16.75,184281.0,16.4214,16.4508,16.3528,16.4116,184281.0
2025-02-10 09:50:00,16.75,16.84,16.75,16.8,230732.0,16.4116,16.4998,16.4116,16.4606,230732.0
2025-02-10 10:00:00,16.8,16.81,16.77,16.79,440539.0,16.4606,16.4704,16.4312,16.4508,440539.0
2025-02-10 10:10:00,16.79,16.8,16.75,16.76,383992.0,16.4508,16.4606,16.4116,16.4214,383992.0
2025-02-10 10:20:00,16.76,16.77,16.7,16.73,374353.0,16.4214,16.4312,16.3626,16.392,374353.0
2025-02-10 10:30:00,16.74,16.77,16.71,16.73,624196.0,16.4018,16.4312,16.3724,16.392,624196.0
2025-02-10 10:40:00,16.73,16.77,16.7,16.76,589655.0,16.392,16.4312,16.3626,16.4214,589655.0
2025-02-10 10:50:00,16.76,16.79,16.74,16.79,841336.0,16.4214,16.4508,16.4018,16.4508,841336.0
2025-02-10 11:00:00,16.79,16.79,16.72,16.73,393594.0,16.4508,16.4508,16.3822,16.392,393594.0
2025-02-10 11:10:00,16.73,16.74,16.66,16.7,666182.0,16.392,16.4018,16.3234,16.3626,666182.0
2025-02-10 11:20:00,16.7,16.73,16.68,16.72,770655.0,16.3626,16.392,16.343,16.3822,770655.0
2025-02-10 11:30:00,16.72,16.73,16.7,16.72,360968.0,16.3822,16.392,16.3626,16.3822,360968.0
2025-02-10 11:40:00,16.72,16.73,16.68,16.7,213676.0,16.3822,16.392,16.343,16.3626,213676.0
2025-02-10 11:50:00,16.7,16.71,16.69,16.71,325921.0,16.3626,16.3724,16.3528,16.3724,325921.0
2025-02-10 12:00:00,16.71,16.71,16.68,16.69,351636.0,16.3724,16.3724,16.343,16.3528,351636.0
2025-02-10 12:10:00,16.69,16.7,16.65,16.7,605908.0,16.3528,16.3626,16.3136,16.3626,605908.0
2025-02-10 12:20:00,16.7,16.7,16.67,16.68,200879.0,16.3626,16.3626,16.3332,16.343,200879.0
2025-02-10 12:30:00,16.69,16.73,16.68,16.73,185432.0,16.3528,16.392,16.343,16.392,185432.0
2025-02-10 12:40:00,16.73,16.73,16.71,16.73,158753.0,16.392,16.392,16.3724,16.392,158753.0
2025-02-10 12:50:00,16.73,16.76,16.72,16.75,203369.0,16.392,16.4214,16.3822,16.4116,203369.0
2025-02-10 13:00:00,16.75,16.79,16.74,16.79,405583.0,16.4116,16.4508,16.4018,16.4508,405583.0
2025-02-10 13:10:00,16.78,16.79,16.76,16.78,233832.0,16.441,16.4508,16.4214,16.441,233832.0
2025-02-10 13:20:00,16.78,16.78,16.75,16.76,85541.0,16.441,16.441,16.4116,16.4214,85541.0
2025-02-10 13:30:00,16.76,16.78,16.75,16.78,134184.0,16.4214,16.441,16.4116,16.441,134184.0
2025-02-10 13:40:00,16.78,16.8,16.77,16.79,242093.0,16.441,16.4606,16.4312,16.4508,242093.0
2025-02-10 13:50:00,16.79,16.81,16.78,16.8,237338.0,16.4508,16.4704,16.441,16.4606,237338.0
2025-02-10 14:00:00,16.79,16.8,16.78,16.79,94825.0,16.4508,16.4606,16.441,16.4508,94825.0
2025-02-10 14:10:00,16.79,16.81,16.78,16.8,225872.0,16.4508,16.4704,16.441,16.4606,225872.0
2025-02-10 14:20:00,16.8,16.82,16.79,16.8,485647.0,16.4606,16.4802,16.4508,16.4606,485647.0
2025-02-10 14:30:00,16.8,16.81,16.79,16.8,239842.0,16.4606,16.4704,16.4508,16.4606,239842.0
2025-02-10 14:40:00,16.8,16.81,16.78,16.81,118268.0,16.4606,16.4704,16.441,16.4704,118268.0
2025-02-10 14:50:00,16.8,16.82,16.78,16.79,442894.0,16.4606,16.4802,16.441,16.4508,442894.0
2025-02-10 15:00:00,16.78,16.8,16.77,16.8,281775.0,16.441,16.4606,16.4312,16.4606,281775.0
2025-02-10 15:10:00,16.8,16.81,16.79,16.79,259489.0,16.4606,16.4704,16.4508,16.4508,259489.0
2025-02-10 15:20:00,16.79,16.81,16.78,16.81,306287.0,16.4508,16.4704,16.441,16.4704,306287.0
2025-02-10 15:30:00,16.8,16.81,16.77,16.78,335702.0,16.4606,16.4704,16.4312,16.441,335702.0
2025-02-10 15:40:00,16.78,16.82,16.77,16.8,714674.0,16.441,16.4802,16.4312,16.4606,714674.0
2025-02-10 15:50:00,16.8,16.82,16.73,16.73,1103835.0,16.4606,16.4802,16.392,16.392,1103835.0
2025-02-11 09:30:00,16.65,16.69,16.52,16.61,403268.0,16.3136,16.3528,16.1862,16.2744,403268.0
2025-02-11 09:40:00,16.61,16.72,16.61,16.71,175279.0,16.2744,16.3822,16.2744,16.3724,175279.0
2025-02-11 09:50:00,16.71,16.74,16.68,16.74,224066.0,16.3724,16.4018,16.343,16.4018,224066.0
2025-02-11 10:00:00,16.73,16.74,16.65,16.69,496812.0,16.392,16.4018,16.3136,16.3528,496812.0
2025-02-11 10:10:00,16.7,16.73,16.65,16.66,135668.0,16.3626,16.392,16.3136,16.3234,135668.0
2025-02-11 10:20:00,16.67,16.7,16.66,16.68,252540.0,16.3332,16.3626,16.3234,16.343,252540.0
2025-02-11 10:30:00,16.68,16.75,16.68,16.75,503934.0,16.343,16.4116,16.343,16.4116,503934.0
2025-02-11 10:40:00,16.75,16.75,16.68,16.7,611722.0,16.4116,16.4116,16.343,16.3626,611722.0
2025-02-11 10:50:00,16.7,16.72,16.69,16.71,640799.0,16.3626,16.3822,16.3528,16.3724,640799.0
2025-02-11 11:00:00,16.71,16.77,16.71,16.74,571194.0,16.3724,16.4312,16.3724,16.4018,571194.0
2025-02-11 11:10:00,16.75,16.76,16.71,16.73,378259.0,16.4116,16.4214,16.3724,16.392,378259.0
2025-02-11 11:20:00,16.73,16.75,16.71,16.71,845715.0,16.392,16.4116,16.3724,16.3724,845715.0
2025-02-11 11:30:00,16.71,16.74,16.71,16.73,252045.0,16.3724,16.4018,16.3724,16.392,252045.0
2025-02-11 11:40:00,16.73,16.77,16.73,16.76,407405.0,16.392,16.4312,16.392,16.4214,407405.0
2025-02-11 11:50:00,16.77,16.78,16.75,16.77,230425.0,16.4312,16.441,16.4116,16.4312,230425.0
2025-02-11 12:00:00,16.77,16.8,16.75,16.78,734132.0,16.4312,16.4606,16.4116,16.441,734132.0
2025-02-11 12:10:00,16.79,16.81,16.78,16.8,499129.0,16.4508,16.4704,16.441,16.4606,499129.0
2025-02-11 12:20:00,16.8,16.81,16.79,16.8,370984.0,16.4606,16.4704,16.4508,16.4606,370984.0
2025-02-11 12:30:00,16.8,16.81,16.77,16.78,115112.0,16.4606,16.4704,16.4312,16.441,115112.0
2025-02-11 12:40:00,16.78,16.79,16.77,16.77,545872.0,16.441,16.4508,16.4312,16.4312,545872.0
2025-02-11 12:50:00,16.77,16.77,16.72,16.74,503358.0,16.4312,16.4312,16.3822,16.4018,503358.0
2025-02-11 13:00:00,16.75,16.77,16.72,16.77,229089.0,16.4116,16.4312,16.3822,16.4312,229089.0
2025-02-11 13:10:00,16.77,16.78,16.75,16.77,202846.0,16.4312,16.441,16.4116,16.4312,202846.0
2025-02-11 13:20:00,16.77,16.77,16.72,16.73,137078.0,16.4312,16.4312,16.3822,16.392,137078.0
2025-02-11 13:30:00,16.73,16.75,16.72,16.73,310662.0,16.392,16.4116,16.3822,16.392,310662.0
2025-02-11 13:40:00,16.73,16.75,16.73,16.75,298364.0,16.392,16.4116,16.392,16.4116,298364.0
2025-02-11 13:50:00,16.75,16.75,16.72,16.72,67845.0,16.4116,16.4116,16.3822,16.3822,67845.0
2025-02-11 14:00:00,16.73,16.73,16.71,16.71,166357.0,16.392,16.392,16.3724,16.3724,166357.0
2025-02-11 14:10:00,16.71,16.73,16.71,16.71,174085.0,16.3724,16.392,16.3724,16.3724,174085.0
2025-02-11 14:20:00,16.71,16.74,16.7,16.71,283307.0,16.3724,16.4018,16.3626,16.3724,283307.0
2025-02-11 14:30:00,16.71,16.74,16.71,16.73,207711.0,16.3724,16.4018,16.3724,16.392,207711.0
2025-02-11 14:40:00,16.73,16.77,16.73,16.75,387801.0,16.392,16.4312,16.392,16.4116,387801.0
2025-02-11 14:50:00,16.75,16.76,16.74,16.76,160173.0,16.4116,16.4214,16.4018,16.4214,160173.0
2025-02-11 15:00:00,16.76,16.76,16.74,16.76,160123.0,16.4214,16.4214,16.4018,16.4214,160123.0
2025-02-11 15:10:00,16.76,16.76,16.73,16.73,246818.0,16.4214,16.4214,16.392,16.392,246818.0
2025-02-11 15:20:00,16.73,16.75,16.72,16.75,278548.0,16.392,16.4116,16.3822,16.4116,278548.0
2025-02-11 15:30:00,16.75,16.81,16.74,16.8,451214.0,16.4116,16.4704,16.4018,16.4606,451214.0
2025-02-11 15:40:00,16.8,16.85,16.79,16.84,910483.0,16.4606,16.5096,16.4508,16.4998,910483.0
2025-02-11 15:50:00,16.84,16.87,16.81,16.85,1935997.0,16.4998,16.5292,16.4704,16.5096,1935997.0
2025-02-12 09:30:00,16.67,16.7,16.6,16.68,277650.0,16.3332,16.3626,16.2646,16.343,277650.0
2025-02-12 09:40:00,16.68,16.69,16.59,16.63,294786.0,16.343,16.3528,16.2548,16.294,294786.0
2025-02-12 09:50:00,16.63,16.67,16.62,16.66,252759.0,16.294,16.3332,16.2842,16.3234,252759.0
2025-02-12 10:00:00,16.66,16.69,16.6,16.65,370838.0,16.3234,16.3528,16.2646,16.3136,370838.0
2025-02-12 10:10:00,16.66,16.69,16.63,16.66,590372.0,16.3234,16.3528,16.294,16.3234,590372.0
2025-02-12 10:20:00,16.66,16.67,16.61,16.64,707381.0,16.3234,16.3332,16.2744,16.3038,707381.0
2025-02-12 10:30:00,16.64,16.71,16.59,16.68,1266900.0,16.3038,16.3724,16.2548,16.343,1266900.0
2025-02-12 10:40:00,16.68,16.72,16.66,16.69,815487.0,16.343,16.3822,16.3234,16.3528,815487.0
2025-02-12 10:50:00,16.69,16.7,16.66,16.68,908385.0,16.3528,16.3626,16.3234,16.343,908385.0
2025-02-12 11:00:00,16.68,16.69,16.61,16.62,402294.0,16.343,16.3528,16.2744,16.2842,402294.0
2025-02-12 11:10:00,16.63,16.63,16.57,16.58,173131.0,16.294,16.294,16.2352,16.245,173131.0
2025-02-12 11:20:00,16.59,16.6,16.55,16.6,217300.0,16.2548,16.2646,16.2156,16.2646,217300.0
2025-02-12 11:30:00,16.59,16.61,16.56,16.57,192738.0,16.2548,16.2744,16.2254,16.2352,192738.0
2025-02-12 11:40:00,16.57,16.62,16.55,16.61,430237.0,16.2352,16.2842,16.2156,16.2744,430237.0
2025-02-12 11:50:00,16.61,16.64,16.6,16.63,148821.0,16.2744,16.3038,16.2646,16.294,148821.0
2025-02-12 12:00:00,16.62,16.63,16.59,16.61,220802.0,16.2842,16.294,16.2548,16.2744,220802.0
2025-02-12 12:10:00,16.6,16.66,16.59,16.66,177967.0,16.2646,16.3234,16.2548,16.3234,177967.0
2025-02-12 12:20:00,16.66,16.7,16.65,16.66,197360.0,16.3234,16.3626,16.3136,16.3234,197360.0
2025-02-12 12:30:00,16.66,16.68,16.64,16.64,313728.0,16.3234,16.343,16.3038,16.3038,313728.0
2025-02-12 12:40:00,16.64,16.68,16.63,16.66,119861.0,16.3038,16.343,16.294,16.3234,119861.0
2025-02-12 12:50:00,16.66,16.69,16.65,16.66,163034.0,16.3234,16.3528,16.3136,16.3234,163034.0
2025-02-12 13:00:00,16.66,16.66,16.61,16.63,137180.0,16.3234,16.3234,16.2744,16.294,137180.0
2025-02-12 13:10:00,16.62,16.65,16.61,16.63,84025.0,16.2842,16.3136,16.2744,16.294,84025.0
2025-02-12 13:20:00,16.64,16.65,16.61,16.61,163812.0,16.3038,16.3136,16.2744,16.2744,163812.0
2025-02-12 13:30:00,16.62,16.67,16.61,16.66,226216.0,16.2842,16.3332,16.2744,16.3234,226216.0
2025-02-12 13:40:00,16.66,16.67,16.64,16.64,71105.0,16.3234,16.3332,16.3038,16.3038,71105.0
2025-02-12 13:50:00,16.65,16.67,16.63,16.63,96936.0,16.3136,16.3332,16.294,16.294,96936.0
2025-02-12 14:00:00,16.64,16.65,16.63,16.64,113175.0,16.3038,16.3136,16.294,16.3038,113175.0
2025-02-12 14:10:00,16.64,16.64,16.59,16.6,77246.0,16.3038,16.3038,16.2548,16.2646,77246.0
2025-02-12 14:20:00,16.59,16.62,16.58,16.59,214970.0,16.2548,16.2842,16.245,16.2548,214970.0
2025-02-12 14:30:00,16.59,16.63,16.59,16.63,95640.0,16.2548,16.294,16.2548,16.294,95640.0
2025-02-12 14:40:00,16.63,16.66,16.61,16.66,131614.0,16.294,16.3234,16.2744,16.3234,131614.0
2025-02-12 14:50:00,16.66,16.66,16.63,16.64,82203.0,16.3234,16.3234,16.294,16.3038,82203.0
2025-02-12 15:00:00,16.64,16.66,16.63,16.66,117708.0,16.3038,16.3234,16.294,16.3234,117708.0
2025-02-12 15:10:00,16.66,16.67,16.65,16.66,91723.0,16.3234,16.3332,16.3136,16.3234,91723.0
2025-02-12 15:20:00,16.66,16.66,16.61,16.62,179177.0,16.3234,16.3234,16.2744,16.2842,179177.0
2025-02-12 15:30:00,16.61,16.62,16.58,16.62,301684.0,16.2744,16.2842,16.245,16.2842,301684.0
2025-02-12 15:40:00,16.62,16.63,16.58,16.59,256920.0,16.2842,16.294,16.245,16.2548,256920.0
2025-02-12 15:50:00,16.59,16.63,16.56,16.59,1009389.0,16.2548,16.294,16.2254,16.2548,1009389.0
2025-02-13 09:30:00,16.63,16.66,16.53,16.59,263352.0,16.294,16.3234,16.196,16.2548,263352.0
2025-02-13 09:40:00,16.58,16.6,16.56,16.57,112382.0,16.245,16.2646,16.2254,16.2352,112382.0
2025-02-13 09:50:00,16.57,16.59,16.54,16.57,258163.0,16.2352,16.2548,16.2058,16.2352,258163.0
2025-02-13 10:00:00,16.57,16.62,16.57,16.6,318326.0,16.2352,16.2842,16.2352,16.2646,318326.0
2025-02-13 10:10:00,16.6,16.61,16.54,16.56,246143.0,16.2646,16.2744,16.2058,16.2254,246143.0
2025-02-13 10:20:00,16.56,16.57,16.51,16.51,183126.0,16.2254,16.2352,16.1765,16.1765,183126.0
2025-02-13 10:30:00,16.52,16.52,16.43,16.43,424643.0,16.1862,16.1862,16.0981,16.0981,424643.0
2025-02-13 10:40:00,16.44,16.45,16.38,16.43,685679.0,16.1079,16.1177,16.0491,16.0981,685679.0
2025-02-13 10:50:00,16.44,16.46,16.43,16.45,543928.0,16.1079,16.1275,16.0981,16.1177,543928.0
2025-02-13 11:00:00,16.45,16.47,16.41,16.43,548704.0,16.1177,16.1373,16.0785,16.0981,548704.0
2025-02-13 11:10:00,16.43,16.46,16.42,16.45,248495.0,16.0981,16.1275,16.0883,16.1177,248495.0
2025-02-13 11:20:00,16.45,16.47,16.44,16.46,371721.0,16.1177,16.1373,16.1079,16.1275,371721.0
2025-02-13 11:30:00,16.46,16.46,16.43,16.45,333235.0,16.1275,16.1275,16.0981,16.1177,333235.0
2025-02-13 11:40:00,16.45,16.46,16.42,16.46,507985.0,16.1177,16.1275,16.0883,16.1275,507985.0
2025-02-13 11:50:00,16.46,16.47,16.42,16.45,588687.0,16.1275,16.1373,16.0883,16.1177,588687.0
2025-02-13 12:00:00,16.45,16.48,16.44,16.48,281099.0,16.1177,16.1471,16.1079,16.1471,281099.0
2025-02-13 12:10:00,16.48,16.5,16.46,16.48,237221.0,16.1471,16.1667,16.1275,16.1471,237221.0
2025-02-13 12:20:00,16.48,16.49,16.45,16.46,104413.0,16.1471,16.1569,16.1177,16.1275,104413.0
2025-02-13 12:30:00,16.46,16.46,16.44,16.45,78846.0,16.1275,16.1275,16.1079,16.1177,78846.0
2025-02-13 12:40:00,16.45,16.45,16.41,16.42,230286.0,16.1177,16.1177,16.0785,16.0883,230286.0
2025-02-13 12:50:00,16.43,16.43,16.4,16.41,141955.0,16.0981,16.0981,16.0687,16.0785,141955.0
2025-02-13 13:00:00,16.41,16.42,16.37,16.39,144972.0,16.0785,16.0883,16.0393,16.0589,144972.0
2025-02-13 13:10:00,16.39,16.42,16.38,16.41,240782.0,16.0589,16.0883,16.0491,16.0785,240782.0
2025-02-13 13:20:00,16.41,16.43,16.4,16.41,157647.0,16.0785,16.0981,16.0687,16.0785,157647.0
2025-02-13 13:30:00,16.41,16.46,16.41,16.45,230961.0,16.0785,16.1275,16.0785,16.1177,230961.0
2025-02-13 13:40:00,16.46,16.46,16.39,16.43,688296.0,16.1275,16.1275,16.0589,16.0981,688296.0
2025-02-13 13:50:00,16.43,16.45,16.39,16.44,954086.0,16.0981,16.1177,16.0589,16.1079,954086.0
2025-02-13 14:00:00,16.44,16.49,16.43,16.48,795165.0,16.1079,16.1569,16.0981,16.1471,795165.0
2025-02-13 14:10:00,16.48,16.5,16.45,16.5,511909.0,16.1471,16.1667,16.1177,16.1667,511909.0
2025-02-13 14:20:00,16.5,16.52,16.48,16.49,460314.0,16.1667,16.1862,16.1471,16.1569,460314.0
2025-02-13 14:30:00,16.48,16.52,16.48,16.51,409216.0,16.1471,16.1862,16.1471,16.1765,409216.0
2025-02-13 14:40:00,16.51,16.53,16.47,16.52,716299.0,16.1765,16.196,16.1373,16.1862,716299.0
2025-02-13 14:50:00,16.52,16.55,16.52,16.54,569382.0,16.1862,16.2156,16.1862,16.2058,569382.0
2025-02-13 15:00:00,16.54,16.57,16.53,16.55,532374.0,16.2058,16.2352,16.196,16.2156,532374.0
2025-02-13 15:10:00,16.55,16.59,16.54,16.57,465679.0,16.2156,16.2548,16.2058,16.2352,465679.0
2025-02-13 15:20:00,16.57,16.58,16.56,16.58,171655.0,16.2352,16.245,16.2254,16.245,171655.0
2025-02-13 15:30:00,16.57,16.6,16.56,16.59,805266.0,16.2352,16.2646,16.2254,16.2548,805266.0
2025-02-13 15:40:00,16.59,16.59,16.57,16.59,495141.0,16.2548,16.2548,16.2352,16.2548,495141.0
2025-02-13 15:50:00,16.59,16.61,16.57,16.6,1159723.0,16.2548,16.2744,16.2352,16.2646,1159723.0
2025-02-14 09:30:00,16.69,16.8,16.68,16.78,420057.0,16.3528,16.4606,16.343,16.441,420057.0
2025-02-14 09:40:00,16.78,16.89,16.77,16.85,257637.0,16.441,16.5488,16.4312,16.5096,257637.0
2025-02-14 09:50:00,16.86,16.86,16.78,16.85,423048.0,16.5194,16.5194,16.441,16.5096,423048.0
2025-02-14 10:00:00,16.85,16.89,16.83,16.84,582556.0,16.5096,16.5488,16.49,16.4998,582556.0
2025-02-14 10:10:00,16.84,16.85,16.75,16.76,544667.0,16.4998,16.5096,16.4116,16.4214,544667.0
2025-02-14 10:20:00,16.76,16.76,16.69,16.71,459945.0,16.4214,16.4214,16.3528,16.3724,459945.0
2025-02-14 10:30:00,16.7,16.77,16.7,16.75,1131753.0,16.3626,16.4312,16.3626,16.4116,1131753.0
2025-02-14 10:40:00,16.76,16.78,16.74,16.78,963053.0,16.4214,16.441,16.4018,16.441,963053.0
2025-02-14 10:50:00,16.78,16.79,16.74,16.75,818880.0,16.441,16.4508,16.4018,16.4116,818880.0
2025-02-14 11:00:00,16.75,16.78,16.74,16.77,581011.0,16.4116,16.441,16.4018,16.4312,581011.0
2025-02-14 11:10:00,16.78,16.79,16.73,16.76,1057028.0,16.441,16.4508,16.392,16.4214,1057028.0
2025-02-14 11:20:00,16.76,16.76,16.73,16.73,432475.0,16.4214,16.4214,16.392,16.392,432475.0
2025-02-14 11:30:00,16.73,16.74,16.71,16.73,461830.0,16.392,16.4018,16.3724,16.392,461830.0
2025-02-14 11:40:00,16.73,16.75,16.71,16.72,383633.0,16.392,16.4116,16.3724,16.3822,383633.0
2025-02-14 11:50:00,16.73,16.74,16.71,16.74,131728.0,16.392,16.4018,16.3724,16.4018,131728.0
2025-02-14 12:00:00,16.73,16.76,16.73,16.73,95563.0,16.392,16.4214,16.392,16.392,95563.0
2025-02-14 12:10:00,16.73,16.75,16.72,16.73,216585.0,16.392,16.4116,16.3822,16.392,216585.0
2025-02-14 12:20:00,16.73,16.75,16.72,16.73,160452.0,16.392,16.4116,16.3822,16.392,160452.0
2025-02-14 12:30:00,16.73,16.74,16.72,16.72,180645.0,16.392,16.4018,16.3822,16.3822,180645.0
2025-02-14 12:40:00,16.72,16.73,16.69,16.71,215776.0,16.3822,16.392,16.3528,16.3724,215776.0
2025-02-14 12:50:00,16.7,16.72,16.7,16.71,34290.0,16.3626,16.3822,16.3626,16.3724,34290.0
2025-02-14 13:00:00,16.71,16.71,16.67,16.68,51119.0,16.3724,16.3724,16.3332,16.343,51119.0
2025-02-14 13:10:00,16.68,16.71,16.68,16.71,64951.0,16.343,16.3724,16.343,16.3724,64951.0
2025-02-14 13:20:00,16.71,16.72,16.69,16.7,53195.0,16.3724,16.3822,16.3528,16.3626,53195.0
2025-02-14 13:30:00,16.7,16.73,16.7,16.73,59896.0,16.3626,16.392,16.3626,16.392,59896.0
2025-02-14 13:40:00,16.73,16.75,16.72,16.75,67574.0,16.392,16.4116,16.3822,16.4116,67574.0
2025-02-14 13:50:00,16.75,16.75,16.73,16.73,66762.0,16.4116,16.4116,16.392,16.392,66762.0
2025-02-14 14:00:00,16.73,16.74,16.72,16.73,89747.0,16.392,16.4018,16.3822,16.392,89747.0
2025-02-14 14:10:00,16.72,16.73,16.7,16.72,112443.0,16.3822,16.392,16.3626,16.3822,112443.0
2025-02-14 14:20:00,16.72,16.73,16.71,16.71,54158.0,16.3822,16.392,16.3724,16.3724,54158.0
2025-02-14 14:30:00,16.71,16.73,16.71,16.71,51463.0,16.3724,16.392,16.3724,16.3724,51463.0
2025-02-14 14:40:00,16.71,16.74,16.71,16.73,158874.0,16.3724,16.4018,16.3724,16.392,158874.0
2025-02-14 14:50:00,16.74,16.74,16.72,16.72,314955.0,16.4018,16.4018,16.3822,16.3822,314955.0
2025-02-14 15:00:00,16.73,16.75,16.72,16.73,111158.0,16.392,16.4116,16.3822,16.392,111158.0
2025-02-14 15:10:00,16.73,16.77,16.73,16.76,538100.0,16.392,16.4312,16.392,16.4214,538100.0
2025-02-14 15:20:00,16.76,16.76,16.71,16.72,351720.0,16.4214,16.4214,16.3724,16.3822,351720.0
2025-02-14 15:30:00,16.71,16.72,16.7,16.71,201189.0,16.3724,16.3822,16.3626,16.3724,201189.0
2025-02-14 15:40:00,16.71,16.72,16.69,16.7,288501.0,16.3724,16.3822,16.3528,16.3626,288501.0
2025-02-14 15:50:00,16.69,16.73,16.68,16.73,1151780.0,16.3528,16.392,16.343,16.392,1151780.0
2025-02-18 09:30:00,16.74,16.78,16.69,16.74,354117.0,16.4018,16.441,16.3528,16.4018,354117.0
2025-02-18 09:40:00,16.74,16.76,16.71,16.75,436022.0,16.4018,16.4214,16.3724,16.4116,436022.0
2025-02-18 09:50:00,16.74,16.74,16.69,16.71,245723.0,16.4018,16.4018,16.3528,16.3724,245723.0
2025-02-18 10:00:00,16.71,16.74,16.66,16.66,245157.0,16.3724,16.4018,16.3234,16.3234,245157.0
2025-02-18 10:10:00,16.66,16.71,16.66,16.7,327561.0,16.3234,16.3724,16.3234,16.3626,327561.0
2025-02-18 10:20:00,16.7,16.76,16.69,16.75,486018.0,16.3626,16.4214,16.3528,16.4116,486018.0
2025-02-18 10:30:00,16.75,16.8,16.73,16.79,940804.0,16.4116,16.4606,16.392,16.4508,940804.0
2025-02-18 10:40:00,16.79,16.81,16.76,16.8,676898.0,16.4508,16.4704,16.4214,16.4606,676898.0
2025-02-18 10:50:00,16.81,16.83,16.78,16.82,614121.0,16.4704,16.49,16.441,16.4802,614121.0
2025-02-18 11:00:00,16.81,16.82,16.79,16.8,525366.0,16.4704,16.4802,16.4508,16.4606,525366.0
2025-02-18 11:10:00,16.8,16.83,16.8,16.8,733104.0,16.4606,16.49,16.4606,16.4606,733104.0
2025-02-18 11:20:00,16.8,16.82,16.79,16.8,811380.0,16.4606,16.4802,16.4508,16.4606,811380.0
2025-02-18 11:30:00,16.8,16.83,16.79,16.83,777654.0,16.4606,16.49,16.4508,16.49,777654.0
2025-02-18 11:40:00,16.82,16.86,16.82,16.86,663024.0,16.4802,16.5194,16.4802,16.5194,663024.0
2025-02-18 11:50:00,16.86,16.88,16.85,16.86,245229.0,16.5194,16.539,16.5096,16.5194,245229.0
2025-02-18 12:00:00,16.87,16.92,16.86,16.9,836356.0,16.5292,16.5782,16.5194,16.5586,836356.0
2025-02-18 12:10:00,16.91,16.93,16.89,16.93,504994.0,16.5684,16.588,16.5488,16.588,504994.0
2025-02-18 12:20:00,16.93,16.93,16.9,16.91,234596.0,16.588,16.588,16.5586,16.5684,234596.0
2025-02-18 12:30:00,16.91,16.92,16.88,16.89,261090.0,16.5684,16.5782,16.539,16.5488,261090.0
2025-02-18 12:40:00,16.89,16.91,16.88,16.91,226024.0,16.5488,16.5684,16.539,16.5684,226024.0
2025-02-18 12:50:00,16.91,16.91,16.88,16.89,129690.0,16.5684,16.5684,16.539,16.5488,129690.0
2025-02-18 13:00:00,16.89,16.9,16.85,16.9,445568.0,16.5488,16.5586,16.5096,16.5586,445568.0
2025-02-18 13:10:00,16.89,16.9,16.87,16.88,414277.0,16.5488,16.5586,16.5292,16.539,414277.0
2025-02-18 13:20:00,16.88,16.9,16.87,16.89,266103.0,16.539,16.5586,16.5292,16.5488,266103.0
2025-02-18 13:30:00,16.89,16.92,16.89,16.91,401826.0,16.5488,16.5782,16.5488,16.5684,401826.0
2025-02-18 13:40:00,16.91,16.92,16.88,16.89,239101.0,16.5684,16.5782,16.539,16.5488,239101.0
2025-02-18 13:50:00,16.88,16.89,16.87,16.87,311324.0,16.539,16.5488,16.5292,16.5292,311324.0
2025-02-18 14:00:00,16.87,16.88,16.84,16.85,340498.0,16.5292,16.539,16.4998,16.5096,340498.0
2025-02-18 14:10:00,16.85,16.86,16.82,16.84,705253.0,16.5096,16.5194,16.4802,16.4998,705253.0
2025-02-18 14:20:00,16.84,16.87,16.82,16.86,535635.0,16.4998,16.5292,16.4802,16.5194,535635.0
2025-02-18 14:30:00,16.86,16.86,16.84,16.86,385505.0,16.5194,16.5194,16.4998,16.5194,385505.0
2025-02-18 14:40:00,16.86,16.88,16.85,16.86,312098.0,16.5194,16.539,16.5096,16.5194,312098.0
2025-02-18 14:50:00,16.87,16.89,16.86,16.88,222402.0,16.5292,16.5488,16.5194,16.539,222402.0
2025-02-18 15:00:00,16.88,16.9,16.87,16.89,169739.0,16.539,16.5586,16.5292,16.5488,169739.0
2025-02-18 15:10:00,16.89,16.91,16.86,16.89,437236.0,16.5488,16.5684,16.5194,16.5488,437236.0
2025-02-18 15:20:00,16.89,16.9,16.87,16.88,287601.0,16.5488,16.5586,16.5292,16.539,287601.0
2025-02-18 15:30:00,16.88,16.89,16.86,16.87,487728.0,16.539,16.5488,16.5194,16.5292,487728.0
2025-02-18 15:40:00,16.87,16.88,16.85,16.87,383255.0,16.5292,16.539,16.5096,16.5292,383255.0
2025-02-18 15:50:00,16.87,16.9,16.86,16.89,1187826.0,16.5292,16.5586,16.5194,16.5488,1187826.0
2025-02-19 09:30:00,16.72,16.78,16.66,16.68,275082.0,16.3822,16.441,16.3234,16.343,275082.0
2025-02-19 09:40:00,16.68,16.73,16.64,16.71,237265.0,16.343,16.392,16.3038,16.3724,237265.0
2025-02-19 09:50:00,16.71,16.76,16.67,16.73,112901.0,16.3724,16.4214,16.3332,16.392,112901.0
2025-02-19 10:00:00,16.73,16.78,16.73,16.78,281370.0,16.392,16.441,16.392,16.441,281370.0
2025-02-19 10:10:00,16.78,16.83,16.75,16.82,247183.0,16.441,16.49,16.4116,16.4802,247183.0
2025-02-19 10:20:00,16.81,16.88,16.81,16.87,973530.0,16.4704,16.539,16.4704,16.5292,973530.0
2025-02-19 10:30:00,16.87,16.89,16.82,16.82,1515518.0,16.5292,16.5488,16.4802,16.4802,1515518.0
2025-02-19 10:40:00,16.82,16.84,16.75,16.76,607479.0,16.4802,16.4998,16.4116,16.4214,607479.0
2025-02-19 10:50:00,16.77,16.78,16.74,16.75,417156.0,16.4312,16.441,16.4018,16.4116,417156.0
2025-02-19 11:00:00,16.75,16.75,16.73,16.73,487556.0,16.4116,16.4116,16.392,16.392,487556.0
2025-02-19 11:10:00,16.73,16.74,16.69,16.71,176330.0,16.392,16.4018,16.3528,16.3724,176330.0
2025-02-19 11:20:00,16.71,16.74,16.69,16.73,313915.0,16.3724,16.4018,16.3528,16.392,313915.0
2025-02-19 11:30:00,16.73,16.76,16.72,16.75,365768.0,16.392,16.4214,16.3822,16.4116,365768.0
2025-02-19 11:40:00,16.75,16.75,16.72,16.73,260198.0,16.4116,16.4116,16.3822,16.392,260198.0
2025-02-19 11:50:00,16.73,16.73,16.72,16.73,145897.0,16.392,16.392,16.3822,16.392,145897.0
2025-02-19 12:00:00,16.73,16.75,16.72,16.72,210956.0,16.392,16.4116,16.3822,16.3822,210956.0
2025-02-19 12:10:00,16.72,16.73,16.7,16.71,218101.0,16.3822,16.392,16.3626,16.3724,218101.0
2025-02-19 12:20:00,16.71,16.72,16.68,16.68,119855.0,16.3724,16.3822,16.343,16.343,119855.0
2025-02-19 12:30:00,16.69,16.69,16.66,16.66,106062.0,16.3528,16.3528,16.3234,16.3234,106062.0
2025-02-19 12:40:00,16.66,16.69,16.65,16.69,192806.0,16.3234,16.3528,16.3136,16.3528,192806.0
2025-02-19 12:50:00,16.69,16.71,16.68,16.69,218119.0,16.3528,16.3724,16.343,16.3528,218119.0
2025-02-19 13:00:00,16.7,16.72,16.69,16.7,187454.0,16.3626,16.3822,16.3528,16.3626,187454.0
2025-02-19 13:10:00,16.7,16.71,16.69,16.71,107599.0,16.3626,16.3724,16.3528,16.3724,107599.0
2025-02-19 13:20:00,16.71,16.71,16.7,16.71,55890.0,16.3724,16.3724,16.3626,16.3724,55890.0
2025-02-19 13:30:00,16.71,16.72,16.7,16.71,162062.0,16.3724,16.3822,16.3626,16.3724,162062.0
2025-02-19 13:40:00,16.7,16.73,16.7,16.73,99191.0,16.3626,16.392,16.3626,16.392,99191.0
2025-02-19 13:50:00,16.73,16.76,16.72,16.74,627400.0,16.392,16.4214,16.3822,16.4018,627400.0
2025-02-19 14:00:00,16.73,16.77,16.73,16.77,329332.0,16.392,16.4312,16.392,16.4312,329332.0
2025-02-19 14:10:00,16.77,16.82,16.76,16.81,329632.0,16.4312,16.4802,16.4214,16.4704,329632.0
2025-02-19 14:20:00,16.8,16.81,16.79,16.8,119981.0,16.4606,16.4704,16.4508,16.4606,119981.0
2025-02-19 14:30:00,16.8,16.81,16.78,16.8,228376.0,16.4606,16.4704,16.441,16.4606,228376.0
2025-02-19 14:40:00,16.8,16.84,16.8,16.84,305954.0,16.4606,16.4998,16.4606,16.4998,305954.0
2025-02-19 14:50:00,16.84,16.86,16.82,16.84,509152.0,16.4998,16.5194,16.4802,16.4998,509152.0
2025-02-19 15:00:00,16.84,16.87,16.83,16.85,441482.0,16.4998,16.5292,16.49,16.5096,441482.0
2025-02-19 15:10:00,16.85,16.89,16.84,16.87,282119.0,16.5096,16.5488,16.4998,16.5292,282119.0
2025-02-19 15:20:00,16.88,16.9,16.87,16.88,409114.0,16.539,16.5586,16.5292,16.539,409114.0
2025-02-19 15:30:00,16.87,16.91,16.87,16.9,441911.0,16.5292,16.5684,16.5292,16.5586,441911.0
2025-02-19 15:40:00,16.89,16.93,16.89,16.89,400263.0,16.5488,16.588,16.5488,16.5488,400263.0
2025-02-19 15:50:00,16.89,16.91,16.83,16.84,1346739.0,16.5488,16.5684,16.49,16.4998,1346739.0
2025-02-20 09:30:00,16.82,16.89,16.79,16.84,246991.0,16.4802,16.5488,16.4508,16.4998,246991.0
2025-02-20 09:40:00,16.83,16.83,16.57,16.59,187496.0,16.49,16.49,16.2352,16.2548,187496.0
2025-02-20 09:50:00,16.58,16.63,16.57,16.61,196889.0,16.245,16.294,16.2352,16.2744,196889.0
2025-02-20 10:00:00,16.61,16.63,16.46,16.47,264751.0,16.2744,16.294,16.1275,16.1373,264751.0
2025-02-20 10:10:00,16.47,16.49,16.44,16.46,209263.0,16.1373,16.1569,16.1079,16.1275,209263.0
2025-02-20 10:20:00,16.47,16.5,16.44,16.44,177043.0,16.1373,16.1667,16.1079,16.1079,177043.0
2025-02-20 10:30:00,16.45,16.5,16.43,16.44,677216.0,16.1177,16.1667,16.0981,16.1079,677216.0
2025-02-20 10:40:00,16.43,16.44,16.39,16.39,1427842.0,16.0981,16.1079,16.0589,16.0589,1427842.0
2025-02-20 10:50:00,16.39,16.45,16.39,16.41,685538.0,16.0589,16.1177,16.0589,16.0785,685538.0
2025-02-20 11:00:00,16.41,16.42,16.35,16.37,845202.0,16.0785,16.0883,16.0197,16.0393,845202.0
2025-02-20 11:10:00,16.37,16.38,16.34,16.36,917342.0,16.0393,16.0491,16.0099,16.0295,917342.0
2025-02-20 11:20:00,16.36,16.38,16.33,16.37,1018555.0,16.0295,16.0491,16.0001,16.0393,1018555.0
2025-02-20 11:30:00,16.37,16.41,16.35,16.39,488898.0,16.0393,16.0785,16.0197,16.0589,488898.0
2025-02-20 11:40:00,16.39,16.43,16.39,16.43,155647.0,16.0589,16.0981,16.0589,16.0981,155647.0
2025-02-20 11:50:00,16.43,16.45,16.41,16.44,147007.0,16.0981,16.1177,16.0785,16.1079,147007.0
2025-02-20 12:00:00,16.44,16.46,16.43,16.46,188002.0,16.1079,16.1275,16.0981,16.1275,188002.0
2025-02-20 12:10:00,16.46,16.51,16.46,16.5,242588.0,16.1275,16.1765,16.1275,16.1667,242588.0
2025-02-20 12:20:00,16.5,16.51,16.48,16.5,286431.0,16.1667,16.1765,16.1471,16.1667,286431.0
2025-02-20 12:30:00,16.5,16.51,16.47,16.47,248843.0,16.1667,16.1765,16.1373,16.1373,248843.0
2025-02-20 12:40:00,16.48,16.5,16.47,16.48,94778.0,16.1471,16.1667,16.1373,16.1471,94778.0
2025-02-20 12:50:00,16.48,16.48,16.45,16.46,142946.0,16.1471,16.1471,16.1177,16.1275,142946.0
2025-02-20 13:00:00,16.46,16.47,16.43,16.46,344651.0,16.1275,16.1373,16.0981,16.1275,344651.0
2025-02-20 13:10:00,16.46,16.48,16.45,16.48,183109.0,16.1275,16.1471,16.1177,16.1471,183109.0
2025-02-20 13:20:00,16.48,16.48,16.45,16.46,237007.0,16.1471,16.1471,16.1177,16.1275,237007.0
2025-02-20 13:30:00,16.46,16.5,16.46,16.5,277479.0,16.1275,16.1667,16.1275,16.1667,277479.0
2025-02-20 13:40:00,16.5,16.5,16.48,16.48,125278.0,16.1667,16.1667,16.1471,16.1471,125278.0
2025-02-20 13:50:00,16.48,16.49,16.45,16.46,227840.0,16.1471,16.1569,16.1177,16.1275,227840.0
2025-02-20 14:00:00,16.46,16.49,16.45,16.48,368562.0,16.1275,16.1569,16.1177,16.1471,368562.0
2025-02-20 14:10:00,16.47,16.49,16.46,16.47,155698.0,16.1373,16.1569,16.1275,16.1373,155698.0
2025-02-20 14:20:00,16.47,16.5,16.47,16.5,139941.0,16.1373,16.1667,16.1373,16.1667,139941.0
2025-02-20 14:30:00,16.5,16.5,16.46,16.49,273953.0,16.1667,16.1667,16.1275,16.1569,273953.0
2025-02-20 14:40:00,16.5,16.51,16.49,16.51,148380.0,16.1667,16.1765,16.1569,16.1765,148380.0
2025-02-20 14:50:00,16.51,16.53,16.5,16.52,182648.0,16.1765,16.196,16.1667,16.1862,182648.0
2025-02-20 15:00:00,16.52,16.54,16.51,16.52,262814.0,16.1862,16.2058,16.1765,16.1862,262814.0
2025-02-20 15:10:00,16.51,16.53,16.49,16.5,397774.0,16.1765,16.196,16.1569,16.1667,397774.0
2025-02-20 15:20:00,16.5,16.51,16.48,16.51,443289.0,16.1667,16.1765,16.1471,16.1765,443289.0
2025-02-20 15:30:00,16.51,16.51,16.47,16.48,527374.0,16.1765,16.1765,16.1373,16.1471,527374.0
2025-02-20 15:40:00,16.48,16.49,16.47,16.48,553275.0,16.1471,16.1569,16.1373,16.1471,553275.0
2025-02-20 15:50:00,16.48,16.5,16.42,16.44,2057581.0,16.1471,16.1667,16.0883,16.1079,2057581.0
2025-02-21 09:30:00,16.49,16.54,16.4,16.43,417947.0,16.1569,16.2058,16.0687,16.0981,417947.0
2025-02-21 09:40:00,16.44,16.49,16.43,16.45,106633.0,16.1079,16.1569,16.0981,16.1177,106633.0
2025-02-21 09:50:00,16.44,16.47,16.39,16.46,119872.0,16.1079,16.1373,16.0589,16.1275,119872.0
2025-02-21 10:00:00,16.46,16.46,16.39,16.44,296414.0,16.1275,16.1275,16.0589,16.1079,296414.0
2025-02-21 10:10:00,16.43,16.44,16.38,16.43,100921.0,16.0981,16.1079,16.0491,16.0981,100921.0
2025-02-21 10:20:00,16.44,16.44,16.37,16.37,248065.0,16.1079,16.1079,16.0393,16.0393,248065.0
2025-02-21 10:30:00,16.37,16.42,16.37,16.39,1056354.0,16.0393,16.0883,16.0393,16.0589,1056354.0
2025-02-21 10:40:00,16.4,16.42,16.35,16.36,1483628.0,16.0687,16.0883,16.0197,16.0295,1483628.0
2025-02-21 10:50:00,16.36,16.4,16.35,16.36,1266311.0,16.0295,16.0687,16.0197,16.0295,1266311.0
2025-02-21 11:00:00,16.36,16.38,16.34,16.35,931103.0,16.0295,16.0491,16.0099,16.0197,931103.0
2025-02-21 11:10:00,16.35,16.41,16.35,16.39,913934.0,16.0197,16.0785,16.0197,16.0589,913934.0
2025-02-21 11:20:00,16.39,16.42,16.39,16.41,482805.0,16.0589,16.0883,16.0589,16.0785,482805.0
2025-02-21 11:30:00,16.41,16.42,16.39,16.39,496849.0,16.0785,16.0883,16.0589,16.0589,496849.0
2025-02-21 11:40:00,16.4,16.42,16.38,16.39,568927.0,16.0687,16.0883,16.0491,16.0589,568927.0
2025-02-21 11:50:00,16.39,16.41,16.38,16.4,734421.0,16.0589,16.0785,16.0491,16.0687,734421.0
2025-02-21 12:00:00,16.4,16.41,16.38,16.39,829466.0,16.0687,16.0785,16.0491,16.0589,829466.0
2025-02-21 12:10:00,16.39,16.41,16.38,16.39,335826.0,16.0589,16.0785,16.0491,16.0589,335826.0
2025-02-21 12:20:00,16.39,16.41,16.38,16.39,612212.0,16.0589,16.0785,16.0491,16.0589,612212.0
2025-02-21 12:30:00,16.39,16.4,16.36,16.37,662077.0,16.0589,16.0687,16.0295,16.0393,662077.0
2025-02-21 12:40:00,16.37,16.4,16.36,16.38,509334.0,16.0393,16.0687,16.0295,16.0491,509334.0
2025-02-21 12:50:00,16.37,16.38,16.34,16.34,636051.0,16.0393,16.0491,16.0099,16.0099,636051.0
2025-02-21 13:00:00,16.35,16.35,16.22,16.24,1315540.0,16.0197,16.0197,15.8923,15.9119,1315540.0
2025-02-21 13:10:00,16.24,16.27,16.19,16.23,1234016.0,15.9119,15.9413,15.8629,15.9021,1234016.0
2025-02-21 13:20:00,16.23,16.25,16.18,16.18,502855.0,15.9021,15.9217,15.8531,15.8531,502855.0
2025-02-21 13:30:00,16.19,16.23,16.17,16.21,1052185.0,15.8629,15.9021,15.8433,15.8825,1052185.0
2025-02-21 13:40:00,16.21,16.24,16.18,16.23,806235.0,15.8825,15.9119,15.8531,15.9021,806235.0
2025-02-21 13:50:00,16.23,16.24,16.2,16.21,853427.0,15.9021,15.9119,15.8727,15.8825,853427.0
2025-02-21 14:00:00,16.21,16.22,16.18,16.21,539594.0,15.8825,15.8923,15.8531,15.8825,539594.0
2025-02-21 14:10:00,16.21,16.24,16.18,16.19,813307.0,15.8825,15.9119,15.8531,15.8629,813307.0
2025-02-21 14:20:00,16.18,16.19,16.11,16.14,1222008.0,15.8531,15.8629,15.7845,15.8139,1222008.0
2025-02-21 14:30:00,16.14,16.17,16.12,16.14,993670.0,15.8139,15.8433,15.7943,15.8139,993670.0
2025-02-21 14:40:00,16.14,16.15,16.1,16.13,810516.0,15.8139,15.8237,15.7747,15.8041,810516.0
2025-02-21 14:50:00,16.13,16.18,16.12,16.15,741365.0,15.8041,15.8531,15.7943,15.8237,741365.0
2025-02-21 15:00:00,16.15,16.16,16.13,16.14,381089.0,15.8237,15.8335,15.8041,15.8139,381089.0
2025-02-21 15:10:00,16.14,16.16,16.11,16.14,785254.0,15.8139,15.8335,15.7845,15.8139,785254.0
2025-02-21 15:20:00,16.14,16.19,16.13,16.19,946462.0,15.8139,15.8629,15.8041,15.8629,946462.0
2025-02-21 15:30:00,16.19,16.22,16.18,16.21,773847.0,15.8629,15.8923,15.8531,15.8825,773847.0
2025-02-21 15:40:00,16.21,16.21,16.17,16.17,704426.0,15.8825,15.8825,15.8433,15.8433,704426.0
2025-02-21 15:50:00,16.17,16.19,16.12,16.15,2051074.0,15.8433,15.8629,15.7943,15.8237,2051074.0
2025-02-24 09:30:00,16.29,16.32,16.19,16.23,306361.0,15.9609,15.9903,15.8629,15.9021,306361.0
2025-02-24 09:40:00,16.23,16.26,16.17,16.18,130142.0,15.9021,15.9315,15.8433,15.8531,130142.0
2025-02-24 09:50:00,16.18,16.2,16.08,16.09,181278.0,15.8531,15.8727,15.7551,15.7649,181278.0
2025-02-24 10:00:00,16.08,16.12,15.89,15.98,465215.0,15.7551,15.7943,15.569,15.6572,465215.0
2025-02-24 10:10:00,15.99,16.1,15.97,16.07,236638.0,15.667,15.7747,15.6474,15.7453,236638.0
2025-02-24 10:20:00,16.07,16.12,16.06,16.07,230355.0,15.7453,15.7943,15.7355,15.7453,230355.0
2025-02-24 10:30:00,16.07,16.14,16.04,16.11,486926.0,15.7453,15.8139,15.7159,15.7845,486926.0
2025-02-24 10:40:00,16.11,16.14,16.09,16.14,869195.0,15.7845,15.8139,15.7649,15.8139,869195.0
2025-02-24 10:50:00,16.14,16.15,16.02,16.03,483144.0,15.8139,15.8237,15.6964,15.7061,483144.0
2025-02-24 11:00:00,16.04,16.08,16.03,16.05,612338.0,15.7159,15.7551,15.7061,15.7257,612338.0
2025-02-24 11:10:00,16.05,16.08,16.03,16.07,499502.0,15.7257,15.7551,15.7061,15.7453,499502.0
2025-02-24 11:20:00,16.07,16.17,16.06,16.14,453017.0,15.7453,15.8433,15.7355,15.8139,453017.0
2025-02-24 11:30:00,16.14,16.18,16.13,16.14,401768.0,15.8139,15.8531,15.8041,15.8139,401768.0
2025-02-24 11:40:00,16.14,16.17,16.11,16.16,612434.0,15.8139,15.8433,15.7845,15.8335,612434.0
2025-02-24 11:50:00,16.16,16.17,16.14,16.16,684301.0,15.8335,15.8433,15.8139,15.8335,684301.0
2025-02-24 12:00:00,16.15,16.22,16.15,16.21,818165.0,15.8237,15.8923,15.8237,15.8825,818165.0
2025-02-24 12:10:00,16.21,16.22,16.19,16.22,321394.0,15.8825,15.8923,15.8629,15.8923,321394.0
2025-02-24 12:20:00,16.22,16.23,16.2,16.21,186067.0,15.8923,15.9021,15.8727,15.8825,186067.0
2025-02-24 12:30:00,16.21,16.23,16.19,16.23,335934.0,15.8825,15.9021,15.8629,15.9021,335934.0
2025-02-24 12:40:00,16.23,16.24,16.21,16.24,276306.0,15.9021,15.9119,15.8825,15.9119,276306.0
2025-02-24 12:50:00,16.24,16.24,16.19,16.2,158314.0,15.9119,15.9119,15.8629,15.8727,158314.0
2025-02-24 13:00:00,16.2,16.22,16.18,16.21,264275.0,15.8727,15.8923,15.8531,15.8825,264275.0
2025-02-24 13:10:00,16.2,16.22,16.19,16.2,222167.0,15.8727,15.8923,15.8629,15.8727,222167.0
2025-02-24 13:20:00,16.21,16.21,16.18,16.18,180025.0,15.8825,15.8825,15.8531,15.8531,180025.0
2025-02-24 13:30:00,16.19,16.22,16.18,16.21,254681.0,15.8629,15.8923,15.8531,15.8825,254681.0
2025-02-24 13:40:00,16.21,16.21,16.17,16.18,81465.0,15.8825,15.8825,15.8433,15.8531,81465.0
2025-02-24 13:50:00,16.18,16.18,16.15,16.16,120048.0,15.8531,15.8531,15.8237,15.8335,120048.0
2025-02-24 14:00:00,16.16,16.19,16.15,16.19,305181.0,15.8335,15.8629,15.8237,15.8629,305181.0
2025-02-24 14:10:00,16.19,16.19,16.15,16.15,109051.0,15.8629,15.8629,15.8237,15.8237,109051.0
2025-02-24 14:20:00,16.15,16.17,16.14,16.16,279431.0,15.8237,15.8433,15.8139,15.8335,279431.0
2025-02-24 14:30:00,16.16,16.2,16.16,16.2,622717.0,15.8335,15.8727,15.8335,15.8727,622717.0
2025-02-24 14:40:00,16.2,16.2,16.18,16.19,168485.0,15.8727,15.8727,15.8531,15.8629,168485.0
2025-02-24 14:50:00,16.19,16.19,16.16,16.16,181178.0,15.8629,15.8629,15.8335,15.8335,181178.0
2025-02-24 15:00:00,16.16,16.17,16.14,16.16,217385.0,15.8335,15.8433,15.8139,15.8335,217385.0
2025-02-24 15:10:00,16.17,16.18,16.16,16.18,277677.0,15.8433,15.8531,15.8335,15.8531,277677.0
2025-02-24 15:20:00,16.18,16.18,16.12,16.14,325686.0,15.8531,15.8531,15.7943,15.8139,325686.0
2025-02-24 15:30:00,16.14,16.15,16.09,16.1,255071.0,15.8139,15.8237,15.7649,15.7747,255071.0
2025-02-24 15:40:00,16.1,16.1,16.06,16.09,473221.0,15.7747,15.7747,15.7355,15.7649,473221.0
2025-02-24 15:50:00,16.1,16.1,16.0,16.01,1127288.0,15.7747,15.7747,15.6768,15.6866,1127288.0
2025-02-25 09:30:00,16.14,16.23,16.06,16.23,859932.0,15.8139,15.9021,15.7355,15.9021,859932.0
2025-02-25 09:40:00,16.23,16.25,16.15,16.15,379700.0,15.9021,15.9217,15.8237,15.8237,379700.0
2025-02-25 09:50:00,16.16,16.16,16.02,16.08,328326.0,15.8335,15.8335,15.6964,15.7551,328326.0
2025-02-25 10:00:00,16.07,16.08,15.9,15.95,725201.0,15.7453,15.7551,15.5788,15.6278,725201.0
2025-02-25 10:10:00,15.95,15.97,15.9,15.95,616441.0,15.6278,15.6474,15.5788,15.6278,616441.0
2025-02-25 10:20:00,15.94,15.95,15.88,15.88,999454.0,15.618,15.6278,15.5592,15.5592,999454.0
2025-02-25 10:30:00,15.89,15.92,15.86,15.88,2195763.0,15.569,15.5984,15.5396,15.5592,2195763.0
2025-02-25 10:40:00,15.89,15.97,15.88,15.94,1315673.0,15.569,15.6474,15.5592,15.618,1315673.0
2025-02-25 10:50:00,15.94,16.0,15.93,15.96,547216.0,15.618,15.6768,15.6082,15.6376,547216.0
2025-02-25 11:00:00,15.96,15.96,15.84,15.84,1099977.0,15.6376,15.6376,15.52,15.52,1099977.0
2025-02-25 11:10:00,15.84,15.87,15.81,15.83,696326.0,15.52,15.5494,15.4906,15.5102,696326.0
2025-02-25 11:20:00,15.83,15.84,15.74,15.76,1291428.0,15.5102,15.52,15.422,15.4416,1291428.0
2025-02-25 11:30:00,15.76,15.77,15.69,15.7,478187.0,15.4416,15.4514,15.373,15.3828,478187.0
2025-02-25 11:40:00,15.7,15.72,15.67,15.71,470872.0,15.3828,15.4024,15.3534,15.3926,470872.0
2025-02-25 11:50:00,15.72,15.83,15.71,15.81,992418.0,15.4024,15.5102,15.3926,15.4906,992418.0
2025-02-25 12:00:00,15.81,15.84,15.8,15.84,412229.0,15.4906,15.52,15.4808,15.52,412229.0
2025-02-25 12:10:00,15.84,15.86,15.82,15.86,471887.0,15.52,15.5396,15.5004,15.5396,471887.0
2025-02-25 12:20:00,15.86,15.88,15.84,15.86,478924.0,15.5396,15.5592,15.52,15.5396,478924.0
2025-02-25 12:30:00,15.87,15.89,15.85,15.88,204508.0,15.5494,15.569,15.5298,15.5592,204508.0
2025-02-25 12:40:00,15.88,15.88,15.84,15.86,319927.0,15.5592,15.5592,15.52,15.5396,319927.0
2025-02-25 12:50:00,15.86,15.89,15.83,15.89,793250.0,15.5396,15.569,15.5102,15.569,793250.0
2025-02-25 13:00:00,15.89,15.97,15.89,15.97,143691.0,15.569,15.6474,15.569,15.6474,143691.0
2025-02-25 13:10:00,15.97,15.97,15.91,15.93,163352.0,15.6474,15.6474,15.5886,15.6082,163352.0
2025-02-25 13:20:00,15.93,15.94,15.84,15.85,158802.0,15.6082,15.618,15.52,15.5298,158802.0
2025-02-25 13:30:00,15.85,15.92,15.84,15.92,368305.0,15.5298,15.5984,15.52,15.5984,368305.0
2025-02-25 13:40:00,15.92,15.94,15.91,15.93,165750.0,15.5984,15.618,15.5886,15.6082,165750.0
2025-02-25 13:50:00,15.93,15.93,15.89,15.9,445828.0,15.6082,15.6082,15.569,15.5788,445828.0
2025-02-25 14:00:00,15.91,15.92,15.89,15.89,331479.0,15.5886,15.5984,15.569,15.569,331479.0
2025-02-25 14:10:00,15.9,15.9,15.86,15.88,275731.0,15.5788,15.5788,15.5396,15.5592,275731.0
2025-02-25 14:20:00,15.87,15.88,15.84,15.85,242249.0,15.5494,15.5592,15.52,15.5298,242249.0
2025-02-25 14:30:00,15.85,15.91,15.84,15.91,409030.0,15.5298,15.5886,15.52,15.5886,409030.0
2025-02-25 14:40:00,15.9,15.95,15.87,15.9,562960.0,15.5788,15.6278,15.5494,15.5788,562960.0
2025-02-25 14:50:00,15.89,15.92,15.87,15.92,695856.0,15.569,15.5984,15.5494,15.5984,695856.0
2025-02-25 15:00:00,15.92,15.95,15.9,15.94,626962.0,15.5984,15.6278,15.5788,15.618,626962.0
2025-02-25 15:10:00,15.93,15.94,15.91,15.94,369476.0,15.6082,15.618,15.5886,15.618,369476.0
2025-02-25 15:20:00,15.94,15.96,15.93,15.94,318037.0,15.618,15.6376,15.6082,15.618,318037.0
2025-02-25 15:30:00,15.94,15.95,15.84,15.85,542068.0,15.618,15.6278,15.52,15.5298,542068.0
2025-02-25 15:40:00,15.85,15.85,15.8,15.85,951272.0,15.5298,15.5298,15.4808,15.5298,951272.0
2025-02-25 15:50:00,15.85,15.85,15.79,15.81,1871929.0,15.5298,15.5298,15.471,15.4906,1871929.0
2025-02-26 09:30:00,15.91,16.06,15.87,16.05,634173.0,15.5886,15.7355,15.5494,15.7257,634173.0
2025-02-26 09:40:00,16.05,16.19,16.03,16.18,403436.0,15.7257,15.8629,15.7061,15.8531,403436.0
2025-02-26 09:50:00,16.18,16.22,16.15,16.17,610949.0,15.8531,15.8923,15.8237,15.8433,610949.0
2025-02-26 10:00:00,16.17,16.17,16.1,16.14,636919.0,15.8433,15.8433,15.7747,15.8139,636919.0
2025-02-26 10:10:00,16.14,16.18,16.13,16.16,227265.0,15.8139,15.8531,15.8041,15.8335,227265.0
2025-02-26 10:20:00,16.16,16.17,16.13,16.13,317324.0,15.8335,15.8433,15.8041,15.8041,317324.0
2025-02-26 10:30:00,16.13,16.16,16.11,16.15,931174.0,15.8041,15.8335,15.7845,15.8237,931174.0
2025-02-26 10:40:00,16.15,16.18,16.13,16.15,811564.0,15.8237,15.8531,15.8041,15.8237,811564.0
2025-02-26 10:50:00,16.14,16.18,16.13,16.15,808876.0,15.8139,15.8531,15.8041,15.8237,808876.0
2025-02-26 11:00:00,16.15,16.17,16.12,16.12,344978.0,15.8237,15.8433,15.7943,15.7943,344978.0
2025-02-26 11:10:00,16.13,16.21,16.12,16.21,646664.0,15.8041,15.8825,15.7943,15.8825,646664.0
2025-02-26 11:20:00,16.21,16.21,16.16,16.16,478801.0,15.8825,15.8825,15.8335,15.8335,478801.0
2025-02-26 11:30:00,16.16,16.2,16.15,16.2,455298.0,15.8335,15.8727,15.8237,15.8727,455298.0
2025-02-26 11:40:00,16.2,16.2,16.17,16.18,625381.0,15.8727,15.8727,15.8433,15.8531,625381.0
2025-02-26 11:50:00,16.17,16.19,16.14,16.14,344907.0,15.8433,15.8629,15.8139,15.8139,344907.0
2025-02-26 12:00:00,16.14,16.17,16.13,16.15,433527.0,15.8139,15.8433,15.8041,15.8237,433527.0
2025-02-26 12:10:00,16.15,16.2,16.15,16.18,691192.0,15.8237,15.8727,15.8237,15.8531,691192.0
2025-02-26 12:20:00,16.18,16.21,16.17,16.21,677244.0,15.8531,15.8825,15.8433,15.8825,677244.0
2025-02-26 12:30:00,16.21,16.21,16.15,16.16,681201.0,15.8825,15.8825,15.8237,15.8335,681201.0
2025-02-26 12:40:00,16.16,16.17,16.13,16.15,286613.0,15.8335,15.8433,15.8041,15.8237,286613.0
2025-02-26 12:50:00,16.15,16.16,16.09,16.11,351312.0,15.8237,15.8335,15.7649,15.7845,351312.0
2025-02-26 13:00:00,16.11,16.13,16.08,16.13,580277.0,15.7845,15.8041,15.7551,15.8041,580277.0
2025-02-26 13:10:00,16.13,16.14,16.09,16.14,466566.0,15.8041,15.8139,15.7649,15.8139,466566.0
2025-02-26 13:20:00,16.13,16.14,16.07,16.07,309297.0,15.8041,15.8139,15.7453,15.7453,309297.0
2025-02-26 13:30:00,16.07,16.1,16.06,16.09,200008.0,15.7453,15.7747,15.7355,15.7649,200008.0
2025-02-26 13:40:00,16.09,16.09,16.06,16.07,368593.0,15.7649,15.7649,15.7355,15.7453,368593.0
2025-02-26 13:50:00,16.07,16.09,16.03,16.07,341979.0,15.7453,15.7649,15.7061,15.7453,341979.0
2025-02-26 14:00:00,16.07,16.08,16.02,16.04,748718.0,15.7453,15.7551,15.6964,15.7159,748718.0
2025-02-26 14:10:00,16.04,16.06,16.01,16.06,1033603.0,15.7159,15.7355,15.6866,15.7355,1033603.0
2025-02-26 14:20:00,16.06,16.08,16.02,16.03,676755.0,15.7355,15.7551,15.6964,15.7061,676755.0
2025-02-26 14:30:00,16.02,16.08,16.02,16.06,667610.0,15.6964,15.7551,15.6964,15.7355,667610.0
2025-02-26 14:40:00,16.07,16.08,16.05,16.06,463441.0,15.7453,15.7551,15.7257,15.7355,463441.0
2025-02-26 14:50:00,16.07,16.07,16.02,16.03,570775.0,15.7453,15.7453,15.6964,15.7061,570775.0
2025-02-26 15:00:00,16.03,16.05,16.01,16.04,793301.0,15.7061,15.7257,15.6866,15.7159,793301.0
2025-02-26 15:10:00,16.04,16.05,16.02,16.04,759281.0,15.7159,15.7257,15.6964,15.7159,759281.0
2025-02-26 15:20:00,16.04,16.05,16.01,16.02,555260.0,15.7159,15.7257,15.6866,15.6964,555260.0
2025-02-26 15:30:00,16.01,16.03,16.0,16.03,469606.0,15.6866,15.7061,15.6768,15.7061,469606.0
2025-02-26 15:40:00,16.02,16.09,16.02,16.07,680623.0,15.6964,15.7649,15.6964,15.7453,680623.0
2025-02-26 15:50:00,16.06,16.08,16.04,16.06,1308682.0,15.7355,15.7551,15.7159,15.7355,1308682.0
2025-02-27 09:30:00,16.11,16.16,16.08,16.14,154229.0,15.7845,15.8335,15.7551,15.8139,154229.0
2025-02-27 09:40:00,16.14,16.19,16.08,16.16,151708.0,15.8139,15.8629,15.7551,15.8335,151708.0
2025-02-27 09:50:00,16.15,16.18,16.07,16.09,167698.0,15.8237,15.8531,15.7453,15.7649,167698.0
2025-02-27 10:00:00,16.09,16.17,16.05,16.16,207640.0,15.7649,15.8433,15.7257,15.8335,207640.0
2025-02-27 10:10:00,16.16,16.29,16.16,16.28,464847.0,15.8335,15.9609,15.8335,15.9511,464847.0
2025-02-27 10:20:00,16.28,16.37,16.26,16.27,420549.0,15.9511,16.0393,15.9315,15.9413,420549.0
2025-02-27 10:30:00,16.27,16.29,16.22,16.25,1329038.0,15.9413,15.9609,15.8923,15.9217,1329038.0
2025-02-27 10:40:00,16.26,16.27,16.22,16.25,539811.0,15.9315,15.9413,15.8923,15.9217,539811.0
2025-02-27 10:50:00,16.25,16.27,16.21,16.21,801321.0,15.9217,15.9413,15.8825,15.8825,801321.0
2025-02-27 11:00:00,16.22,16.26,16.22,16.24,454882.0,15.8923,15.9315,15.8923,15.9119,454882.0
2025-02-27 11:10:00,16.24,16.28,16.23,16.28,465040.0,15.9119,15.9511,15.9021,15.9511,465040.0
2025-02-27 11:20:00,16.28,16.28,16.21,16.23,427593.0,15.9511,15.9511,15.8825,15.9021,427593.0
2025-02-27 11:30:00,16.23,16.25,16.2,16.22,711099.0,15.9021,15.9217,15.8727,15.8923,711099.0
2025-02-27 11:40:00,16.22,16.24,16.21,16.23,544435.0,15.8923,15.9119,15.8825,15.9021,544435.0
2025-02-27 11:50:00,16.23,16.23,16.19,16.21,477245.0,15.9021,15.9021,15.8629,15.8825,477245.0
2025-02-27 12:00:00,16.21,16.25,16.21,16.25,341859.0,15.8825,15.9217,15.8825,15.9217,341859.0
2025-02-27 12:10:00,16.24,16.25,16.21,16.22,361289.0,15.9119,15.9217,15.8825,15.8923,361289.0
2025-02-27 12:20:00,16.22,16.27,16.21,16.27,247806.0,15.8923,15.9413,15.8825,15.9413,247806.0
2025-02-27 12:30:00,16.27,16.29,16.25,16.25,313815.0,15.9413,15.9609,15.9217,15.9217,313815.0
2025-02-27 12:40:00,16.25,16.26,16.2,16.22,483058.0,15.9217,15.9315,15.8727,15.8923,483058.0
2025-02-27 12:50:00,16.23,16.24,16.2,16.24,354162.0,15.9021,15.9119,15.8727,15.9119,354162.0
2025-02-27 13:00:00,16.24,16.27,16.24,16.25,483318.0,15.9119,15.9413,15.9119,15.9217,483318.0
2025-02-27 13:10:00,16.25,16.29,16.24,16.27,305096.0,15.9217,15.9609,15.9119,15.9413,305096.0
2025-02-27 13:20:00,16.27,16.29,16.26,16.27,284061.0,15.9413,15.9609,15.9315,15.9413,284061.0
2025-02-27 13:30:00,16.28,16.29,16.26,16.29,170627.0,15.9511,15.9609,15.9315,15.9609,170627.0
2025-02-27 13:40:00,16.29,16.31,16.27,16.3,365655.0,15.9609,15.9805,15.9413,15.9707,365655.0
2025-02-27 13:50:00,16.31,16.32,16.29,16.3,230723.0,15.9805,15.9903,15.9609,15.9707,230723.0
2025-02-27 14:00:00,16.3,16.33,16.29,16.3,414172.0,15.9707,16.0001,15.9609,15.9707,414172.0
2025-02-27 14:10:00,16.3,16.31,16.28,16.3,286467.0,15.9707,15.9805,15.9511,15.9707,286467.0
2025-02-27 14:20:00,16.3,16.31,16.25,16.26,438160.0,15.9707,15.9805,15.9217,15.9315,438160.0
2025-02-27 14:30:00,16.27,16.27,16.18,16.2,1078381.0,15.9413,15.9413,15.8531,15.8727,1078381.0
2025-02-27 14:40:00,16.2,16.22,16.13,16.2,1063854.0,15.8727,15.8923,15.8041,15.8727,1063854.0
2025-02-27 14:50:00,16.2,16.24,16.18,16.2,1089985.0,15.8727,15.9119,15.8531,15.8727,1089985.0
2025-02-27 15:00:00,16.21,16.21,16.14,16.16,1251855.0,15.8825,15.8825,15.8139,15.8335,1251855.0
2025-02-27 15:10:00,16.17,16.17,16.13,16.16,499383.0,15.8433,15.8433,15.8041,15.8335,499383.0
2025-02-27 15:20:00,16.16,16.18,16.14,16.14,535047.0,15.8335,15.8531,15.8139,15.8139,535047.0
2025-02-27 15:30:00,16.14,16.2,16.14,16.2,619857.0,15.8139,15.8727,15.8139,15.8727,619857.0
2025-02-27 15:40:00,16.2,16.2,16.17,16.19,605060.0,15.8727,15.8727,15.8433,15.8629,605060.0
2025-02-27 15:50:00,16.19,16.24,16.19,16.21,2629583.0,15.8629,15.9119,15.8629,15.8825,2629583.0
2025-02-28 09:30:00,16.27,16.39,16.25,16.33,296363.0,15.9413,16.0589,15.9217,16.0001,296363.0
2025-02-28 09:40:00,16.33,16.39,16.32,16.34,127096.0,16.0001,16.0589,15.9903,16.0099,127096.0
2025-02-28 09:50:00,16.34,16.38,16.33,16.37,182744.0,16.0099,16.0491,16.0001,16.0393,182744.0
2025-02-28 10:00:00,16.38,16.43,16.36,16.43,346003.0,16.0491,16.0981,16.0295,16.0981,346003.0
2025-02-28 10:10:00,16.43,16.45,16.38,16.39,567568.0,16.0981,16.1177,16.0491,16.0589,567568.0
2025-02-28 10:20:00,16.39,16.47,16.39,16.46,350629.0,16.0589,16.1373,16.0589,16.1275,350629.0
2025-02-28 10:30:00,16.46,16.47,16.42,16.44,971315.0,16.1275,16.1373,16.0883,16.1079,971315.0
2025-02-28 10:40:00,16.43,16.47,16.41,16.44,857213.0,16.0981,16.1373,16.0785,16.1079,857213.0
2025-02-28 10:50:00,16.44,16.49,16.43,16.49,1001835.0,16.1079,16.1569,16.0981,16.1569,1001835.0
2025-02-28 11:00:00,16.49,16.49,16.45,16.46,765165.0,16.1569,16.1569,16.1177,16.1275,765165.0
2025-02-28 11:10:00,16.46,16.47,16.43,16.44,894010.0,16.1275,16.1373,16.0981,16.1079,894010.0
2025-02-28 11:20:00,16.45,16.48,16.44,16.45,574365.0,16.1177,16.1471,16.1079,16.1177,574365.0
2025-02-28 11:30:00,16.45,16.51,16.44,16.48,711304.0,16.1177,16.1765,16.1079,16.1471,711304.0
2025-02-28 11:40:00,16.48,16.5,16.47,16.49,380383.0,16.1471,16.1667,16.1373,16.1569,380383.0
2025-02-28 11:50:00,16.48,16.5,16.44,16.46,521936.0,16.1471,16.1667,16.1079,16.1275,521936.0
2025-02-28 12:00:00,16.46,16.46,16.39,16.41,422718.0,16.1275,16.1275,16.0589,16.0785,422718.0
2025-02-28 12:10:00,16.4,16.43,16.4,16.43,523559.0,16.0687,16.0981,16.0687,16.0981,523559.0
2025-02-28 12:20:00,16.43,16.43,16.37,16.39,590494.0,16.0981,16.0981,16.0393,16.0589,590494.0
2025-02-28 12:30:00,16.39,16.39,16.36,16.39,631846.0,16.0589,16.0589,16.0295,16.0589,631846.0
2025-02-28 12:40:00,16.38,16.39,16.29,16.32,691749.0,16.0491,16.0589,15.9609,15.9903,691749.0
2025-02-28 12:50:00,16.31,16.38,16.3,16.32,1148611.0,15.9805,16.0491,15.9707,15.9903,1148611.0
2025-02-28 13:00:00,16.32,16.36,16.3,16.3,246632.0,15.9903,16.0295,15.9707,15.9707,246632.0
2025-02-28 13:10:00,16.3,16.34,16.22,16.23,505771.0,15.9707,16.0099,15.8923,15.9021,505771.0
2025-02-28 13:20:00,16.23,16.29,16.23,16.29,278773.0,15.9021,15.9609,15.9021,15.9609,278773.0
2025-02-28 13:30:00,16.28,16.34,16.26,16.33,388769.0,15.9511,16.0099,15.9315,16.0001,388769.0
2025-02-28 13:40:00,16.33,16.36,16.29,16.32,483434.0,16.0001,16.0295,15.9609,15.9903,483434.0
2025-02-28 13:50:00,16.31,16.34,16.24,16.25,203256.0,15.9805,16.0099,15.9119,15.9217,203256.0
2025-02-28 14:00:00,16.26,16.29,16.25,16.28,345079.0,15.9315,15.9609,15.9217,15.9511,345079.0
2025-02-28 14:10:00,16.28,16.31,16.25,16.31,214700.0,15.9511,15.9805,15.9217,15.9805,214700.0
2025-02-28 14:20:00,16.31,16.31,16.26,16.29,737329.0,15.9805,15.9805,15.9315,15.9609,737329.0
2025-02-28 14:30:00,16.29,16.35,16.29,16.33,1387331.0,15.9609,16.0197,15.9609,16.0001,1387331.0
2025-02-28 14:40:00,16.34,16.35,16.32,16.35,482584.0,16.0099,16.0197,15.9903,16.0197,482584.0
2025-02-28 14:50:00,16.35,16.37,16.33,16.36,1241898.0,16.0197,16.0393,16.0001,16.0295,1241898.0
2025-02-28 15:00:00,16.36,16.42,16.35,16.41,731762.0,16.0295,16.0883,16.0197,16.0785,731762.0
2025-02-28 15:10:00,16.4,16.42,16.39,16.4,648511.0,16.0687,16.0883,16.0589,16.0687,648511.0
2025-02-28 15:20:00,16.4,16.43,16.39,16.43,546066.0,16.0687,16.0981,16.0589,16.0981,546066.0
2025-02-28 15:30:00,16.43,16.44,16.37,16.39,794742.0,16.0981,16.1079,16.0393,16.0589,794742.0
2025-02-28 15:40:00,16.39,16.46,16.38,16.43,628898.0,16.0589,16.1275,16.0491,16.0981,628898.0
2025-02-28 15:50:00,16.44,16.49,16.4,16.49,2266573.0,16.1079,16.1569,16.0687,16.1569,2266573.0
2025-03-03 09:30:00,16.55,16.7,16.5,16.65,340190.0,16.2156,16.3626,16.1667,16.3136,340190.0
2025-03-03 09:40:00,16.65,16.67,16.57,16.62,196299.0,16.3136,16.3332,16.2352,16.2842,196299.0
2025-03-03 09:50:00,16.62,16.64,16.57,16.6,193977.0,16.2842,16.3038,16.2352,16.2646,193977.0
2025-03-03 10:00:00,16.59,16.63,16.51,16.59,311821.0,16.2548,16.294,16.1765,16.2548,311821.0
2025-03-03 10:10:00,16.59,16.64,16.57,16.59,169705.0,16.2548,16.3038,16.2352,16.2548,169705.0
2025-03-03 10:20:00,16.59,16.64,16.58,16.63,377584.0,16.2548,16.3038,16.245,16.294,377584.0
2025-03-03 10:30:00,16.62,16.66,16.6,16.62,1233864.0,16.2842,16.3234,16.2646,16.2842,1233864.0
2025-03-03 10:40:00,16.63,16.71,16.61,16.64,508409.0,16.294,16.3724,16.2744,16.3038,508409.0
2025-03-03 10:50:00,16.64,16.67,16.59,16.6,335002.0,16.3038,16.3332,16.2548,16.2646,335002.0
2025-03-03 11:00:00,16.61,16.65,16.58,16.6,471938.0,16.2744,16.3136,16.245,16.2646,471938.0
2025-03-03 11:10:00,16.6,16.61,16.56,16.59,526423.0,16.2646,16.2744,16.2254,16.2548,526423.0
2025-03-03 11:20:00,16.59,16.6,16.52,16.53,1027160.0,16.2548,16.2646,16.1862,16.196,1027160.0
2025-03-03 11:30:00,16.53,16.54,16.47,16.47,532949.0,16.196,16.2058,16.1373,16.1373,532949.0
2025-03-03 11:40:00,16.48,16.5,16.42,16.49,322993.0,16.1471,16.1667,16.0883,16.1569,322993.0
2025-03-03 11:50:00,16.49,16.54,16.49,16.54,264762.0,16.1569,16.2058,16.1569,16.2058,264762.0
2025-03-03 12:00:00,16.53,16.61,16.53,16.58,235404.0,16.196,16.2744,16.196,16.245,235404.0
2025-03-03 12:10:00,16.59,16.63,16.58,16.62,131323.0,16.2548,16.294,16.245,16.2842,131323.0
2025-03-03 12:20:00,16.62,16.64,16.61,16.62,103534.0,16.2842,16.3038,16.2744,16.2842,103534.0
2025-03-03 12:30:00,16.62,16.63,16.61,16.61,80239.0,16.2842,16.294,16.2744,16.2744,80239.0
2025-03-03 12:40:00,16.62,16.63,16.59,16.62,147818.0,16.2842,16.294,16.2548,16.2842,147818.0
2025-03-03 12:50:00,16.62,16.62,16.55,16.56,127036.0,16.2842,16.2842,16.2156,16.2254,127036.0
2025-03-03 13:00:00,16.56,16.56,16.5,16.52,266839.0,16.2254,16.2254,16.1667,16.1862,266839.0
2025-03-03 13:10:00,16.52,16.52,16.45,16.46,226124.0,16.1862,16.1862,16.1177,16.1275,226124.0
2025-03-03 13:20:00,16.46,16.48,16.4,16.41,201566.0,16.1275,16.1471,16.0687,16.0785,201566.0
2025-03-03 13:30:00,16.41,16.44,16.37,16.4,246778.0,16.0785,16.1079,16.0393,16.0687,246778.0
2025-03-03 13:40:00,16.4,16.51,16.39,16.46,379974.0,16.0687,16.1765,16.0589,16.1275,379974.0
2025-03-03 13:50:00,16.45,16.46,16.39,16.41,209776.0,16.1177,16.1275,16.0589,16.0785,209776.0
2025-03-03 14:00:00,16.41,16.46,16.4,16.45,161718.0,16.0785,16.1275,16.0687,16.1177,161718.0
2025-03-03 14:10:00,16.45,16.47,16.41,16.43,196500.0,16.1177,16.1373,16.0785,16.0981,196500.0
2025-03-03 14:20:00,16.43,16.45,16.41,16.41,182586.0,16.0981,16.1177,16.0785,16.0785,182586.0
2025-03-03 14:30:00,16.41,16.46,16.38,16.41,328821.0,16.0785,16.1275,16.0491,16.0785,328821.0
2025-03-03 14:40:00,16.41,16.43,16.39,16.39,271601.0,16.0785,16.0981,16.0589,16.0589,271601.0
2025-03-03 14:50:00,16.39,16.41,16.26,16.27,697406.0,16.0589,16.0785,15.9315,15.9413,697406.0
2025-03-03 15:00:00,16.26,16.27,16.18,16.19,351385.0,15.9315,15.9413,15.8531,15.8629,351385.0
2025-03-03 15:10:00,16.19,16.2,16.12,16.13,541653.0,15.8629,15.8727,15.7943,15.8041,541653.0
2025-03-03 15:20:00,16.13,16.13,16.04,16.05,490844.0,15.8041,15.8041,15.7159,15.7257,490844.0
2025-03-03 15:30:00,16.05,16.11,16.05,16.07,401082.0,15.7257,15.7845,15.7257,15.7453,401082.0
2025-03-03 15:40:00,16.07,16.15,16.04,16.14,748908.0,15.7453,15.8237,15.7159,15.8139,748908.0
2025-03-03 15:50:00,16.14,16.2,16.11,16.2,1275159.0,15.8139,15.8727,15.7845,15.8727,1275159.0
2025-03-04 09:30:00,15.94,16.0,15.53,15.62,692258.0,15.618,15.6768,15.2162,15.3044,692258.0
2025-03-04 09:40:00,15.61,15.64,15.47,15.49,631741.0,15.2946,15.324,15.1575,15.1771,631741.0
2025-03-04 09:50:00,15.49,15.5,15.4,15.43,442198.0,15.1771,15.1869,15.0889,15.1183,442198.0
2025-03-04 10:00:00,15.43,15.47,15.32,15.36,591917.0,15.1183,15.1575,15.0105,15.0497,591917.0
2025-03-04 10:10:00,15.35,15.37,15.25,15.27,287292.0,15.0399,15.0595,14.9419,14.9615,287292.0
2025-03-04 10:20:00,15.27,15.37,15.24,15.37,583738.0,14.9615,15.0595,14.9321,15.0595,583738.0
2025-03-04 10:30:00,15.37,15.42,15.35,15.36,805582.0,15.0595,15.1085,15.0399,15.0497,805582.0
2025-03-04 10:40:00,15.36,15.37,15.29,15.29,723035.0,15.0497,15.0595,14.9811,14.9811,723035.0
2025-03-04 10:50:00,15.29,15.32,15.27,15.29,553509.0,14.9811,15.0105,14.9615,14.9811,553509.0
2025-03-04 11:00:00,15.29,15.33,15.24,15.27,734321.0,14.9811,15.0203,14.9321,14.9615,734321.0
2025-03-04 11:10:00,15.27,15.34,15.25,15.26,590044.0,14.9615,15.0301,14.9419,14.9517,590044.0
2025-03-04 11:20:00,15.26,15.3,15.23,15.25,328526.0,14.9517,14.9909,14.9223,14.9419,328526.0
2025-03-04 11:30:00,15.25,15.34,15.23,15.31,521078.0,14.9419,15.0301,14.9223,15.0007,521078.0
2025-03-04 11:40:00,15.3,15.38,15.29,15.37,808717.0,14.9909,15.0693,14.9811,15.0595,808717.0
2025-03-04 11:50:00,15.37,15.43,15.35,15.41,584768.0,15.0595,15.1183,15.0399,15.0987,584768.0
2025-03-04 12:00:00,15.41,15.48,15.39,15.46,462479.0,15.0987,15.1673,15.0791,15.1477,462479.0
2025-03-04 12:10:00,15.47,15.52,15.45,15.5,332495.0,15.1575,15.2065,15.1379,15.1869,332495.0
2025-03-04 12:20:00,15.49,15.53,15.48,15.52,599695.0,15.1771,15.2162,15.1673,15.2065,599695.0
2025-03-04 12:30:00,15.52,15.52,15.45,15.51,613478.0,15.2065,15.2065,15.1379,15.1967,613478.0
2025-03-04 12:40:00,15.51,15.57,15.48,15.54,1167444.0,15.1967,15.2554,15.1673,15.226,1167444.0
2025-03-04 12:50:00,15.54,15.54,15.45,15.5,369767.0,15.226,15.226,15.1379,15.1869,369767.0
2025-03-04 13:00:00,15.5,15.62,15.49,15.61,523371.0,15.1869,15.3044,15.1771,15.2946,523371.0
2025-03-04 13:10:00,15.61,15.66,15.58,15.63,627689.0,15.2946,15.3436,15.2652,15.3142,627689.0
2025-03-04 13:20:00,15.63,15.63,15.58,15.6,217293.0,15.3142,15.3142,15.2652,15.2848,217293.0
2025-03-04 13:30:00,15.59,15.65,15.57,15.64,287709.0,15.275,15.3338,15.2554,15.324,287709.0
2025-03-04 13:40:00,15.65,15.67,15.62,15.62,330904.0,15.3338,15.3534,15.3044,15.3044,330904.0
2025-03-04 13:50:00,15.62,15.71,15.61,15.69,472464.0,15.3044,15.3926,15.2946,15.373,472464.0
2025-03-04 14:00:00,15.7,15.77,15.67,15.76,504620.0,15.3828,15.4514,15.3534,15.4416,504620.0
2025-03-04 14:10:00,15.76,15.8,15.72,15.8,557081.0,15.4416,15.4808,15.4024,15.4808,557081.0
2025-03-04 14:20:00,15.8,15.84,15.75,15.76,401106.0,15.4808,15.52,15.4318,15.4416,401106.0
2025-03-04 14:30:00,15.77,15.78,15.72,15.74,347664.0,15.4514,15.4612,15.4024,15.422,347664.0
2025-03-04 14:40:00,15.74,15.76,15.71,15.75,338217.0,15.422,15.4416,15.3926,15.4318,338217.0
2025-03-04 14:50:00,15.75,15.78,15.74,15.77,315246.0,15.4318,15.4612,15.422,15.4514,315246.0
2025-03-04 15:00:00,15.77,15.79,15.71,15.74,322564.0,15.4514,15.471,15.3926,15.422,322564.0
2025-03-04 15:10:00,15.74,15.81,15.74,15.81,246991.0,15.422,15.4906,15.422,15.4906,246991.0
2025-03-04 15:20:00,15.81,15.88,15.8,15.82,359888.0,15.4906,15.5592,15.4808,15.5004,359888.0
2025-03-04 15:30:00,15.81,15.82,15.64,15.68,629397.0,15.4906,15.5004,15.324,15.3632,629397.0
2025-03-04 15:40:00,15.68,15.69,15.6,15.61,640351.0,15.3632,15.373,15.2848,15.2946,640351.0
2025-03-04 15:50:00,15.61,15.61,15.49,15.51,1915276.0,15.2946,15.2946,15.1771,15.1967,1915276.0
2025-03-05 09:30:00,15.43,15.54,15.43,15.52,398788.0,15.1183,15.226,15.1183,15.2065,398788.0
2025-03-05 09:40:00,15.52,15.62,15.4,15.41,415038.0,15.2065,15.3044,15.0889,15.0987,415038.0
2025-03-05 09:50:00,15.4,15.48,15.28,15.28,347017.0,15.0889,15.1673,14.9713,14.9713,347017.0
2025-03-05 10:00:00,15.29,15.47,15.29,15.44,977526.0,14.9811,15.1575,14.9811,15.1281,977526.0
2025-03-05 10:10:00,15.43,15.44,15.3,15.31,484813.0,15.1183,15.1281,14.9909,15.0007,484813.0
2025-03-05 10:20:00,15.31,15.34,15.23,15.34,596022.0,15.0007,15.0301,14.9223,15.0301,596022.0
2025-03-05 10:30:00,15.34,15.41,15.31,15.4,704288.0,15.0301,15.0987,15.0007,15.0889,704288.0
2025-03-05 10:40:00,15.4,15.4,15.31,15.31,1051113.0,15.0889,15.0889,15.0007,15.0007,1051113.0
2025-03-05 10:50:00,15.31,15.48,15.29,15.37,2748985.0,15.0007,15.1673,14.9811,15.0595,2748985.0
2025-03-05 11:00:00,15.38,15.38,15.31,15.35,1205682.0,15.0693,15.0693,15.0007,15.0399,1205682.0
2025-03-05 11:10:00,15.35,15.35,15.24,15.25,1184031.0,15.0399,15.0399,14.9321,14.9419,1184031.0
2025-03-05 11:20:00,15.26,15.27,15.18,15.21,995922.0,14.9517,14.9615,14.8733,14.9027,995922.0
2025-03-05 11:30:00,15.21,15.24,15.17,15.22,462906.0,14.9027,14.9321,14.8635,14.9125,462906.0
2025-03-05 11:40:00,15.23,15.24,15.2,15.23,244299.0,14.9223,14.9321,14.8929,14.9223,244299.0
2025-03-05 11:50:00,15.23,15.34,15.19,15.3,727992.0,14.9223,15.0301,14.8831,14.9909,727992.0
2025-03-05 12:00:00,15.29,15.41,15.28,15.32,730295.0,14.9811,15.0987,14.9713,15.0105,730295.0
2025-03-05 12:10:00,15.32,15.36,15.31,15.31,406439.0,15.0105,15.0497,15.0007,15.0007,406439.0
2025-03-05 12:20:00,15.31,15.35,15.29,15.33,233046.0,15.0007,15.0399,14.9811,15.0203,233046.0
2025-03-05 12:30:00,15.33,15.35,15.32,15.35,275380.0,15.0203,15.0399,15.0105,15.0399,275380.0
2025-03-05 12:40:00,15.35,15.37,15.31,15.36,199292.0,15.0399,15.0595,15.0007,15.0497,199292.0
2025-03-05 12:50:00,15.36,15.39,15.35,15.38,181194.0,15.0497,15.0791,15.0399,15.0693,181194.0
2025-03-05 13:00:00,15.38,15.43,15.29,15.32,552027.0,15.0693,15.1183,14.9811,15.0105,552027.0
2025-03-05 13:10:00,15.32,15.36,15.31,15.36,217070.0,15.0105,15.0497,15.0007,15.0497,217070.0
2025-03-05 13:20:00,15.36,15.38,15.34,15.36,249393.0,15.0497,15.0693,15.0301,15.0497,249393.0
2025-03-05 13:30:00,15.36,15.38,15.31,15.36,235839.0,15.0497,15.0693,15.0007,15.0497,235839.0
2025-03-05 13:40:00,15.35,15.39,15.32,15.35,476993.0,15.0399,15.0791,15.0105,15.0399,476993.0
2025-03-05 13:50:00,15.36,15.41,15.34,15.4,238469.0,15.0497,15.0987,15.0301,15.0889,238469.0
2025-03-05 14:00:00,15.4,15.52,15.4,15.51,284278.0,15.0889,15.2065,15.0889,15.1967,284278.0
2025-03-05 14:10:00,15.5,15.53,15.45,15.46,472992.0,15.1869,15.2162,15.1379,15.1477,472992.0
2025-03-05 14:20:00,15.46,15.5,15.44,15.45,495663.0,15.1477,15.1869,15.1281,15.1379,495663.0
2025-03-05 14:30:00,15.45,15.47,15.42,15.45,484194.0,15.1379,15.1575,15.1085,15.1379,484194.0
2025-03-05 14:40:00,15.45,15.48,15.44,15.48,354470.0,15.1379,15.1673,15.1281,15.1673,354470.0
2025-03-05 14:50:00,15.48,15.51,15.46,15.47,268157.0,15.1673,15.1967,15.1477,15.1575,268157.0
2025-03-05 15:00:00,15.46,15.54,15.46,15.52,289238.0,15.1477,15.226,15.1477,15.2065,289238.0
2025-03-05 15:10:00,15.52,15.52,15.42,15.43,271601.0,15.2065,15.2065,15.1085,15.1183,271601.0
2025-03-05 15:20:00,15.44,15.49,15.42,15.49,378295.0,15.1281,15.1771,15.1085,15.1771,378295.0
2025-03-05 15:30:00,15.48,15.48,15.39,15.42,707586.0,15.1673,15.1673,15.0791,15.1085,707586.0
2025-03-05 15:40:00,15.41,15.42,15.35,15.36,614330.0,15.0987,15.1085,15.0399,15.0497,614330.0
2025-03-05 15:50:00,15.36,15.4,15.3,15.39,2187838.0,15.0497,15.0889,14.9909,15.0791,2187838.0
2025-03-06 09:30:00,15.25,15.26,14.97,15.02,477929.0,14.9419,14.9517,14.6676,14.7166,477929.0
2025-03-06 09:40:00,15.02,15.05,14.96,15.04,494633.0,14.7166,14.7459,14.6578,14.7361,494633.0
2025-03-06 09:50:00,15.05,15.11,15.04,15.11,731750.0,14.7459,14.8047,14.7361,14.8047,731750.0
2025-03-06 10:00:00,15.11,15.19,15.09,15.17,253142.0,14.8047,14.8831,14.7851,14.8635,253142.0
2025-03-06 10:10:00,15.17,15.17,15.12,15.15,657330.0,14.8635,14.8635,14.8145,14.8439,657330.0
2025-03-06 10:20:00,15.15,15.18,15.09,15.15,475872.0,14.8439,14.8733,14.7851,14.8439,475872.0
2025-03-06 10:30:00,15.15,15.21,15.11,15.2,278839.0,14.8439,14.9027,14.8047,14.8929,278839.0
2025-03-06 10:40:00,15.2,15.23,15.18,15.19,320032.0,14.8929,14.9223,14.8733,14.8831,320032.0
2025-03-06 10:50:00,15.18,15.19,15.13,15.18,408200.0,14.8733,14.8831,14.8243,14.8733,408200.0
2025-03-06 11:00:00,15.18,15.21,15.16,15.21,494222.0,14.8733,14.9027,14.8537,14.9027,494222.0
2025-03-06 11:10:00,15.21,15.21,15.14,15.15,500737.0,14.9027,14.9027,14.8341,14.8439,500737.0
2025-03-06 11:20:00,15.15,15.18,15.09,15.17,787454.0,14.8439,14.8733,14.7851,14.8635,787454.0
2025-03-06 11:30:00,15.17,15.23,15.13,15.14,566748.0,14.8635,14.9223,14.8243,14.8341,566748.0
2025-03-06 11:40:00,15.14,15.15,15.11,15.12,371591.0,14.8341,14.8439,14.8047,14.8145,371591.0
2025-03-06 11:50:00,15.11,15.13,15.08,15.08,230349.0,14.8047,14.8243,14.7753,14.7753,230349.0
2025-03-06 12:00:00,15.08,15.1,15.03,15.09,222024.0,14.7753,14.7949,14.7264,14.7851,222024.0
2025-03-06 12:10:00,15.09,15.11,15.06,15.1,216188.0,14.7851,14.8047,14.7557,14.7949,216188.0
2025-03-06 12:20:00,15.1,15.13,15.05,15.06,463205.0,14.7949,14.8243,14.7459,14.7557,463205.0
2025-03-06 12:30:00,15.06,15.1,15.04,15.06,295157.0,14.7557,14.7949,14.7361,14.7557,295157.0
2025-03-06 12:40:00,15.06,15.08,15.0,15.01,446629.0,14.7557,14.7753,14.697,14.7068,446629.0
2025-03-06 12:50:00,15.01,15.09,15.0,15.07,330942.0,14.7068,14.7851,14.697,14.7655,330942.0
2025-03-06 13:00:00,15.07,15.09,15.05,15.07,408750.0,14.7655,14.7851,14.7459,14.7655,408750.0
2025-03-06 13:10:00,15.07,15.13,15.05,15.13,397565.0,14.7655,14.8243,14.7459,14.8243,397565.0
2025-03-06 13:20:00,15.13,15.14,15.07,15.08,335838.0,14.8243,14.8341,14.7655,14.7753,335838.0
2025-03-06 13:30:00,15.08,15.11,15.04,15.04,351441.0,14.7753,14.8047,14.7361,14.7361,351441.0
2025-03-06 13:40:00,15.04,15.08,15.01,15.04,582760.0,14.7361,14.7753,14.7068,14.7361,582760.0
2025-03-06 13:50:00,15.04,15.07,15.04,15.04,253499.0,14.7361,14.7655,14.7361,14.7361,253499.0
2025-03-06 14:00:00,15.04,15.06,15.01,15.03,261335.0,14.7361,14.7557,14.7068,14.7264,261335.0
2025-03-06 14:10:00,15.03,15.06,15.02,15.02,581149.0,14.7264,14.7557,14.7166,14.7166,581149.0
2025-03-06 14:20:00,15.03,15.03,14.98,14.99,804412.0,14.7264,14.7264,14.6774,14.6872,804412.0
2025-03-06 14:30:00,14.99,15.03,14.95,15.03,725603.0,14.6872,14.7264,14.648,14.7264,725603.0
2025-03-06 14:40:00,15.02,15.12,15.01,15.1,1088538.0,14.7166,14.8145,14.7068,14.7949,1088538.0
2025-03-06 14:50:00,15.11,15.17,14.97,14.98,970633.0,14.8047,14.8635,14.6676,14.6774,970633.0
2025-03-06 15:00:00,14.98,15.06,14.96,15.04,950392.0,14.6774,14.7557,14.6578,14.7361,950392.0
2025-03-06 15:10:00,15.04,15.09,15.03,15.07,673493.0,14.7361,14.7851,14.7264,14.7655,673493.0
2025-03-06 15:20:00,15.07,15.1,15.02,15.1,574471.0,14.7655,14.7949,14.7166,14.7949,574471.0
2025-03-06 15:30:00,15.1,15.14,15.08,15.12,567508.0,14.7949,14.8341,14.7753,14.8145,567508.0
2025-03-06 15:40:00,15.12,15.13,15.07,15.13,693157.0,14.8145,14.8243,14.7655,14.8243,693157.0
2025-03-06 15:50:00,15.14,15.17,15.11,15.13,1725702.0,14.8341,14.8635,14.8047,14.8243,1725702.0
2025-03-07 09:30:00,15.19,15.19,14.98,14.99,543465.0,14.8831,14.8831,14.6774,14.6872,543465.0
2025-03-07 09:40:00,14.98,15.05,14.94,15.04,663727.0,14.6774,14.7459,14.6382,14.7361,663727.0
2025-03-07 09:50:00,15.04,15.11,15.01,15.03,415893.0,14.7361,14.8047,14.7068,14.7264,415893.0
2025-03-07 10:00:00,15.02,15.08,14.96,15.04,527538.0,14.7166,14.7753,14.6578,14.7361,527538.0
2025-03-07 10:10:00,15.04,15.05,14.89,14.92,815134.0,14.7361,14.7459,14.5892,14.6186,815134.0
2025-03-07 10:20:00,14.93,14.97,14.87,14.96,426613.0,14.6284,14.6676,14.5696,14.6578,426613.0
2025-03-07 10:30:00,14.96,14.98,14.83,14.84,1229807.0,14.6578,14.6774,14.5304,14.5402,1229807.0
2025-03-07 10:40:00,14.84,14.96,14.8,14.91,1282495.0,14.5402,14.6578,14.501,14.6088,1282495.0
2025-03-07 10:50:00,14.91,14.94,14.84,14.89,1690042.0,14.6088,14.6382,14.5402,14.5892,1690042.0
2025-03-07 11:00:00,14.89,14.93,14.86,14.9,1293907.0,14.5892,14.6284,14.5598,14.599,1293907.0
2025-03-07 11:10:00,14.91,14.93,14.86,14.87,835802.0,14.6088,14.6284,14.5598,14.5696,835802.0
2025-03-07 11:20:00,14.88,14.88,14.77,14.79,524490.0,14.5794,14.5794,14.4716,14.4912,524490.0
2025-03-07 11:30:00,14.79,14.83,14.75,14.77,332794.0,14.4912,14.5304,14.452,14.4716,332794.0
2025-03-07 11:40:00,14.77,14.8,14.73,14.74,296888.0,14.4716,14.501,14.4324,14.4422,296888.0
2025-03-07 11:50:00,14.74,14.77,14.7,14.7,449558.0,14.4422,14.4716,14.403,14.403,449558.0
2025-03-07 12:00:00,14.71,14.76,14.7,14.71,417298.0,14.4128,14.4618,14.403,14.4128,417298.0
2025-03-07 12:10:00,14.71,14.74,14.69,14.7,260343.0,14.4128,14.4422,14.3932,14.403,260343.0
2025-03-07 12:20:00,14.7,14.77,14.69,14.76,349858.0,14.403,14.4716,14.3932,14.4618,349858.0
2025-03-07 12:30:00,14.76,14.87,14.74,14.82,299944.0,14.4618,14.5696,14.4422,14.5206,299944.0
2025-03-07 12:40:00,14.82,14.92,14.81,14.89,465216.0,14.5206,14.6186,14.5108,14.5892,465216.0
2025-03-07 12:50:00,14.9,14.95,14.85,14.87,449568.0,14.599,14.648,14.55,14.5696,449568.0
2025-03-07 13:00:00,14.88,15.0,14.87,14.94,399076.0,14.5794,14.697,14.5696,14.6382,399076.0
2025-03-07 13:10:00,14.95,15.03,14.94,15.01,580476.0,14.648,14.7264,14.6382,14.7068,580476.0
2025-03-07 13:20:00,15.0,15.04,14.96,14.97,271058.0,14.697,14.7361,14.6578,14.6676,271058.0
2025-03-07 13:30:00,14.96,15.07,14.96,15.06,297913.0,14.6578,14.7655,14.6578,14.7557,297913.0
2025-03-07 13:40:00,15.07,15.08,15.01,15.04,325611.0,14.7655,14.7753,14.7068,14.7361,325611.0
2025-03-07 13:50:00,15.04,15.09,15.02,15.08,258804.0,14.7361,14.7851,14.7166,14.7753,258804.0
2025-03-07 14:00:00,15.08,15.1,15.04,15.05,184833.0,14.7753,14.7949,14.7361,14.7459,184833.0
2025-03-07 14:10:00,15.06,15.09,15.03,15.09,309577.0,14.7557,14.7851,14.7264,14.7851,309577.0
2025-03-07 14:20:00,15.09,15.15,15.08,15.12,409055.0,14.7851,14.8439,14.7753,14.8145,409055.0
2025-03-07 14:30:00,15.12,15.17,15.11,15.15,244096.0,14.8145,14.8635,14.8047,14.8439,244096.0
2025-03-07 14:40:00,15.15,15.16,15.1,15.11,285679.0,14.8439,14.8537,14.7949,14.8047,285679.0
2025-03-07 14:50:00,15.12,15.15,15.1,15.14,206338.0,14.8145,14.8439,14.7949,14.8341,206338.0
2025-03-07 15:00:00,15.14,15.17,15.12,15.16,249209.0,14.8341,14.8635,14.8145,14.8537,249209.0
2025-03-07 15:10:00,15.17,15.18,15.12,15.17,299710.0,14.8635,14.8733,14.8145,14.8635,299710.0
2025-03-07 15:20:00,15.17,15.17,15.13,15.15,241870.0,14.8635,14.8635,14.8243,14.8439,241870.0
2025-03-07 15:30:00,15.15,15.16,15.09,15.11,443252.0,14.8439,14.8537,14.7851,14.8047,443252.0
2025-03-07 15:40:00,15.11,15.16,15.08,15.16,395425.0,14.8047,14.8537,14.7753,14.8537,395425.0
2025-03-07 15:50:00,15.16,15.17,15.11,15.15,1493993.0,14.8537,14.8635,14.8047,14.8439,1493993.0
2025-03-10 09:30:00,14.87,14.91,14.7,14.85,587547.0,14.5696,14.6088,14.403,14.55,587547.0
2025-03-10 09:40:00,14.85,14.91,14.82,14.87,488342.0,14.55,14.6088,14.5206,14.5696,488342.0
2025-03-10 09:50:00,14.87,14.89,14.82,14.83,331300.0,14.5696,14.5892,14.5206,14.5304,331300.0
2025-03-10 10:00:00,14.82,14.85,14.78,14.79,568085.0,14.5206,14.55,14.4814,14.4912,568085.0
2025-03-10 10:10:00,14.79,14.81,14.75,14.76,281480.0,14.4912,14.5108,14.452,14.4618,281480.0
2025-03-10 10:20:00,14.76,14.8,14.72,14.76,384300.0,14.4618,14.501,14.4226,14.4618,384300.0
2025-03-10 10:30:00,14.76,14.77,14.64,14.71,709943.0,14.4618,14.4716,14.3442,14.4128,709943.0
2025-03-10 10:40:00,14.7,14.71,14.63,14.69,577882.0,14.403,14.4128,14.3344,14.3932,577882.0
2025-03-10 10:50:00,14.69,14.7,14.64,14.7,460671.0,14.3932,14.403,14.3442,14.403,460671.0
2025-03-10 11:00:00,14.7,14.77,14.7,14.72,613413.0,14.403,14.4716,14.403,14.4226,613413.0
2025-03-10 11:10:00,14.71,14.74,14.64,14.65,420934.0,14.4128,14.4422,14.3442,14.354,420934.0
2025-03-10 11:20:00,14.65,14.66,14.61,14.65,480880.0,14.354,14.3638,14.3148,14.354,480880.0
2025-03-10 11:30:00,14.65,14.76,14.64,14.73,762053.0,14.354,14.4618,14.3442,14.4324,762053.0
2025-03-10 11:40:00,14.73,14.73,14.67,14.73,733789.0,14.4324,14.4324,14.3736,14.4324,733789.0
2025-03-10 11:50:00,14.73,14.74,14.66,14.67,335647.0,14.4324,14.4422,14.3638,14.3736,335647.0
2025-03-10 12:00:00,14.67,14.7,14.63,14.65,380341.0,14.3736,14.403,14.3344,14.354,380341.0
2025-03-10 12:10:00,14.64,14.68,14.62,14.63,275028.0,14.3442,14.3834,14.3246,14.3344,275028.0
2025-03-10 12:20:00,14.62,14.64,14.6,14.64,449269.0,14.3246,14.3442,14.305,14.3442,449269.0
2025-03-10 12:30:00,14.64,14.67,14.59,14.6,408404.0,14.3442,14.3736,14.2952,14.305,408404.0
2025-03-10 12:40:00,14.59,14.63,14.59,14.62,735651.0,14.2952,14.3344,14.2952,14.3246,735651.0
2025-03-10 12:50:00,14.62,14.64,14.6,14.62,444641.0,14.3246,14.3442,14.305,14.3246,444641.0
2025-03-10 13:00:00,14.62,14.63,14.59,14.6,617109.0,14.3246,14.3344,14.2952,14.305,617109.0
2025-03-10 13:10:00,14.6,14.64,14.56,14.64,577855.0,14.305,14.3442,14.2658,14.3442,577855.0
2025-03-10 13:20:00,14.64,14.68,14.63,14.66,756597.0,14.3442,14.3834,14.3344,14.3638,756597.0
2025-03-10 13:30:00,14.65,14.67,14.57,14.61,386990.0,14.354,14.3736,14.2756,14.3148,386990.0
2025-03-10 13:40:00,14.61,14.63,14.58,14.59,270464.0,14.3148,14.3344,14.2854,14.2952,270464.0
2025-03-10 13:50:00,14.59,14.59,14.55,14.56,338156.0,14.2952,14.2952,14.256,14.2658,338156.0
2025-03-10 14:00:00,14.56,14.59,14.52,14.54,288368.0,14.2658,14.2952,14.2267,14.2463,288368.0
2025-03-10 14:10:00,14.54,14.59,14.53,14.54,381655.0,14.2463,14.2952,14.2365,14.2463,381655.0
2025-03-10 14:20:00,14.54,14.55,14.49,14.51,537056.0,14.2463,14.256,14.1973,14.2169,537056.0
2025-03-10 14:30:00,14.51,14.52,14.45,14.46,827194.0,14.2169,14.2267,14.1581,14.1679,827194.0
2025-03-10 14:40:00,14.46,14.49,14.44,14.48,616286.0,14.1679,14.1973,14.1483,14.1875,616286.0
2025-03-10 14:50:00,14.48,14.49,14.41,14.42,446824.0,14.1875,14.1973,14.1189,14.1287,446824.0
2025-03-10 15:00:00,14.41,14.46,14.41,14.45,924888.0,14.1189,14.1679,14.1189,14.1581,924888.0
2025-03-10 15:10:00,14.45,14.55,14.44,14.54,979949.0,14.1581,14.256,14.1483,14.2463,979949.0
2025-03-10 15:20:00,14.54,14.64,14.53,14.6,913441.0,14.2463,14.3442,14.2365,14.305,913441.0
2025-03-10 15:30:00,14.6,14.69,14.59,14.63,802641.0,14.305,14.3932,14.2952,14.3344,802641.0
2025-03-10 15:40:00,14.63,14.65,14.58,14.65,1127906.0,14.3344,14.354,14.2854,14.354,1127906.0
2025-03-10 15:50:00,14.65,14.69,14.62,14.64,2376884.0,14.354,14.3932,14.3246,14.3442,2376884.0
2025-03-11 09:30:00,14.62,14.72,14.57,14.65,612456.0,14.3246,14.4226,14.2756,14.354,612456.0
2025-03-11 09:40:00,14.65,14.66,14.56,14.65,272993.0,14.354,14.3638,14.2658,14.354,272993.0
2025-03-11 09:50:00,14.66,14.67,14.57,14.61,408434.0,14.3638,14.3736,14.2756,14.3148,408434.0
2025-03-11 10:00:00,14.6,14.71,14.47,14.52,897454.0,14.305,14.4128,14.1777,14.2267,897454.0
2025-03-11 10:10:00,14.51,14.51,14.41,14.44,1265909.0,14.2169,14.2169,14.1189,14.1483,1265909.0
2025-03-11 10:20:00,14.44,14.47,14.38,14.39,1353427.0,14.1483,14.1777,14.0895,14.0993,1353427.0
2025-03-11 10:30:00,14.39,14.43,14.31,14.32,1960655.0,14.0993,14.1385,14.0209,14.0307,1960655.0
2025-03-11 10:40:00,14.32,14.38,14.26,14.28,1341248.0,14.0307,14.0895,13.9719,13.9915,1341248.0
2025-03-11 10:50:00,14.28,14.36,14.27,14.29,1271965.0,13.9915,14.0699,13.9817,14.0013,1271965.0
2025-03-11 11:00:00,14.29,14.43,14.24,14.42,644430.0,14.0013,14.1385,13.9523,14.1287,644430.0
2025-03-11 11:10:00,14.42,14.43,14.37,14.42,932936.0,14.1287,14.1385,14.0797,14.1287,932936.0
2025-03-11 11:20:00,14.42,14.44,14.36,14.37,1097903.0,14.1287,14.1483,14.0699,14.0797,1097903.0
2025-03-11 11:30:00,14.37,14.43,14.36,14.41,1694776.0,14.0797,14.1385,14.0699,14.1189,1694776.0
2025-03-11 11:40:00,14.41,14.47,14.4,14.44,1160882.0,14.1189,14.1777,14.1091,14.1483,1160882.0
2025-03-11 11:50:00,14.44,14.46,14.37,14.38,570391.0,14.1483,14.1679,14.0797,14.0895,570391.0
2025-03-11 12:00:00,14.38,14.43,14.35,14.4,793918.0,14.0895,14.1385,14.0601,14.1091,793918.0
2025-03-11 12:10:00,14.4,14.43,14.37,14.41,531484.0,14.1091,14.1385,14.0797,14.1189,531484.0
2025-03-11 12:20:00,14.42,14.45,14.4,14.44,363014.0,14.1287,14.1581,14.1091,14.1483,363014.0
2025-03-11 12:30:00,14.45,14.49,14.43,14.44,367309.0,14.1581,14.1973,14.1385,14.1483,367309.0
2025-03-11 12:40:00,14.44,14.49,14.42,14.44,376714.0,14.1483,14.1973,14.1287,14.1483,376714.0
2025-03-11 12:50:00,14.43,14.44,14.37,14.39,361363.0,14.1385,14.1483,14.0797,14.0993,361363.0
2025-03-11 13:00:00,14.39,14.41,14.36,14.4,361149.0,14.0993,14.1189,14.0699,14.1091,361149.0
2025-03-11 13:10:00,14.4,14.43,14.39,14.41,213974.0,14.1091,14.1385,14.0993,14.1189,213974.0
2025-03-11 13:20:00,14.41,14.41,14.33,14.34,465131.0,14.1189,14.1189,14.0405,14.0503,465131.0
2025-03-11 13:30:00,14.34,14.39,14.32,14.35,739898.0,14.0503,14.0993,14.0307,14.0601,739898.0
2025-03-11 13:40:00,14.36,14.43,14.34,14.41,1382655.0,14.0699,14.1385,14.0503,14.1189,1382655.0
2025-03-11 13:50:00,14.4,14.42,14.35,14.37,524169.0,14.1091,14.1287,14.0601,14.0797,524169.0
2025-03-11 14:00:00,14.37,14.47,14.36,14.45,586598.0,14.0797,14.1777,14.0699,14.1581,586598.0
2025-03-11 14:10:00,14.45,14.5,14.43,14.46,479129.0,14.1581,14.2071,14.1385,14.1679,479129.0
2025-03-11 14:20:00,14.46,14.5,14.44,14.48,483181.0,14.1679,14.2071,14.1483,14.1875,483181.0
2025-03-11 14:30:00,14.48,14.5,14.43,14.46,905076.0,14.1875,14.2071,14.1385,14.1679,905076.0
2025-03-11 14:40:00,14.47,14.58,14.46,14.54,1217819.0,14.1777,14.2854,14.1679,14.2463,1217819.0
2025-03-11 14:50:00,14.55,14.62,14.54,14.54,426769.0,14.256,14.3246,14.2463,14.2463,426769.0
2025-03-11 15:00:00,14.54,14.62,14.52,14.56,372213.0,14.2463,14.3246,14.2267,14.2658,372213.0
2025-03-11 15:10:00,14.56,14.56,14.45,14.46,398304.0,14.2658,14.2658,14.1581,14.1679,398304.0
2025-03-11 15:20:00,14.46,14.5,14.44,14.46,415313.0,14.1679,14.2071,14.1483,14.1679,415313.0
2025-03-11 15:30:00,14.46,14.51,14.45,14.46,451652.0,14.1679,14.2169,14.1581,14.1679,451652.0
2025-03-11 15:40:00,14.46,14.51,14.44,14.51,451607.0,14.1679,14.2169,14.1483,14.2169,451607.0
2025-03-11 15:50:00,14.5,14.5,14.39,14.41,2233055.0,14.2071,14.2071,14.0993,14.1189,2233055.0
2025-03-12 09:30:00,14.63,14.65,14.56,14.59,494463.0,14.3344,14.354,14.2658,14.2952,494463.0
2025-03-12 09:40:00,14.59,14.59,14.46,14.49,252422.0,14.2952,14.2952,14.1679,14.1973,252422.0
2025-03-12 09:50:00,14.49,14.52,14.4,14.49,264924.0,14.1973,14.2267,14.1091,14.1973,264924.0
2025-03-12 10:00:00,14.48,14.48,14.38,14.4,385896.0,14.1875,14.1875,14.0895,14.1091,385896.0
2025-03-12 10:10:00,14.4,14.44,14.38,14.44,251975.0,14.1091,14.1483,14.0895,14.1483,251975.0
2025-03-12 10:20:00,14.44,14.49,14.41,14.45,295132.0,14.1483,14.1973,14.1189,14.1581,295132.0
2025-03-12 10:30:00,14.45,14.45,14.4,14.42,294719.0,14.1581,14.1581,14.1091,14.1287,294719.0
2025-03-12 10:40:00,14.43,14.44,14.39,14.44,343455.0,14.1385,14.1483,14.0993,14.1483,343455.0
2025-03-12 10:50:00,14.44,14.52,14.43,14.45,726701.0,14.1483,14.2267,14.1385,14.1581,726701.0
2025-03-12 11:00:00,14.46,14.47,14.37,14.41,365086.0,14.1679,14.1777,14.0797,14.1189,365086.0
2025-03-12 11:10:00,14.41,14.45,14.4,14.44,501590.0,14.1189,14.1581,14.1091,14.1483,501590.0
2025-03-12 11:20:00,14.44,14.52,14.41,14.52,546233.0,14.1483,14.2267,14.1189,14.2267,546233.0
2025-03-12 11:30:00,14.52,14.55,14.5,14.53,612152.0,14.2267,14.256,14.2071,14.2365,612152.0
2025-03-12 11:40:00,14.54,14.57,14.53,14.54,451357.0,14.2463,14.2756,14.2365,14.2463,451357.0
2025-03-12 11:50:00,14.54,14.57,14.51,14.56,356160.0,14.2463,14.2756,14.2169,14.2658,356160.0
2025-03-12 12:00:00,14.56,14.56,14.51,14.55,484760.0,14.2658,14.2658,14.2169,14.256,484760.0
2025-03-12 12:10:00,14.54,14.57,14.51,14.57,442855.0,14.2463,14.2756,14.2169,14.2756,442855.0
2025-03-12 12:20:00,14.57,14.59,14.53,14.55,268420.0,14.2756,14.2952,14.2365,14.256,268420.0
2025-03-12 12:30:00,14.55,14.58,14.55,14.55,436968.0,14.256,14.2854,14.256,14.256,436968.0
2025-03-12 12:40:00,14.55,14.6,14.5,14.59,435205.0,14.256,14.305,14.2071,14.2952,435205.0
2025-03-12 12:50:00,14.59,14.59,14.51,14.52,504374.0,14.2952,14.2952,14.2169,14.2267,504374.0
2025-03-12 13:00:00,14.52,14.57,14.5,14.57,523280.0,14.2267,14.2756,14.2071,14.2756,523280.0
2025-03-12 13:10:00,14.56,14.62,14.55,14.62,308190.0,14.2658,14.3246,14.256,14.3246,308190.0
2025-03-12 13:20:00,14.62,14.67,14.61,14.67,226386.0,14.3246,14.3736,14.3148,14.3736,226386.0
2025-03-12 13:30:00,14.66,14.7,14.66,14.67,647902.0,14.3638,14.403,14.3638,14.3736,647902.0
2025-03-12 13:40:00,14.67,14.69,14.67,14.68,294282.0,14.3736,14.3932,14.3736,14.3834,294282.0
2025-03-12 13:50:00,14.67,14.69,14.59,14.6,330391.0,14.3736,14.3932,14.2952,14.305,330391.0
2025-03-12 14:00:00,14.6,14.62,14.56,14.59,283584.0,14.305,14.3246,14.2658,14.2952,283584.0
2025-03-12 14:10:00,14.59,14.66,14.58,14.66,814094.0,14.2952,14.3638,14.2854,14.3638,814094.0
2025-03-12 14:20:00,14.65,14.67,14.64,14.67,399295.0,14.354,14.3736,14.3442,14.3736,399295.0
2025-03-12 14:30:00,14.67,14.68,14.64,14.66,394131.0,14.3736,14.3834,14.3442,14.3638,394131.0
2025-03-12 14:40:00,14.66,14.71,14.65,14.71,370079.0,14.3638,14.4128,14.354,14.4128,370079.0
2025-03-12 14:50:00,14.71,14.71,14.66,14.69,444218.0,14.4128,14.4128,14.3638,14.3932,444218.0
2025-03-12 15:00:00,14.68,14.69,14.64,14.67,520024.0,14.3834,14.3932,14.3442,14.3736,520024.0
2025-03-12 15:10:00,14.67,14.67,14.6,14.63,666944.0,14.3736,14.3736,14.305,14.3344,666944.0
2025-03-12 15:20:00,14.63,14.63,14.58,14.6,587019.0,14.3344,14.3344,14.2854,14.305,587019.0
2025-03-12 15:30:00,14.6,14.62,14.54,14.55,1205719.0,14.305,14.3246,14.2463,14.256,1205719.0
2025-03-12 15:40:00,14.55,14.58,14.53,14.57,916441.0,14.256,14.2854,14.2365,14.2756,916441.0
2025-03-12 15:50:00,14.57,14.58,14.53,14.54,1465637.0,14.2756,14.2854,14.2365,14.2463,1465637.0
2025-03-13 09:30:00,14.61,14.67,14.58,14.6,452723.0,14.3148,14.3736,14.2854,14.305,452723.0
2025-03-13 09:40:00,14.61,14.66,14.54,14.54,219836.0,14.3148,14.3638,14.2463,14.2463,219836.0
2025-03-13 09:50:00,14.55,14.56,14.5,14.56,162537.0,14.256,14.2658,14.2071,14.2658,162537.0
2025-03-13 10:00:00,14.55,14.59,14.53,14.56,455340.0,14.256,14.2952,14.2365,14.2658,455340.0
2025-03-13 10:10:00,14.54,14.63,14.54,14.6,246804.0,14.2463,14.3344,14.2463,14.305,246804.0
2025-03-13 10:20:00,14.61,14.66,14.59,14.61,266774.0,14.3148,14.3638,14.2952,14.3148,266774.0
2025-03-13 10:30:00,14.61,14.64,14.52,14.53,376772.0,14.3148,14.3442,14.2267,14.2365,376772.0
2025-03-13 10:40:00,14.52,14.53,14.47,14.48,387596.0,14.2267,14.2365,14.1777,14.1875,387596.0
2025-03-13 10:50:00,14.48,14.5,14.45,14.46,272794.0,14.1875,14.2071,14.1581,14.1679,272794.0
2025-03-13 11:00:00,14.46,14.51,14.45,14.49,272904.0,14.1679,14.2169,14.1581,14.1973,272904.0
2025-03-13 11:10:00,14.49,14.49,14.43,14.45,267486.0,14.1973,14.1973,14.1385,14.1581,267486.0
2025-03-13 11:20:00,14.46,14.47,14.44,14.45,208658.0,14.1679,14.1777,14.1483,14.1581,208658.0
2025-03-13 11:30:00,14.45,14.47,14.39,14.4,336768.0,14.1581,14.1777,14.0993,14.1091,336768.0
2025-03-13 11:40:00,14.4,14.46,14.38,14.41,761239.0,14.1091,14.1679,14.0895,14.1189,761239.0
2025-03-13 11:50:00,14.41,14.41,14.34,14.34,724557.0,14.1189,14.1189,14.0503,14.0503,724557.0
2025-03-13 12:00:00,14.35,14.42,14.33,14.41,1010028.0,14.0601,14.1287,14.0405,14.1189,1010028.0
2025-03-13 12:10:00,14.41,14.42,14.38,14.41,563379.0,14.1189,14.1287,14.0895,14.1189,563379.0
2025-03-13 12:20:00,14.42,14.43,14.4,14.4,401836.0,14.1287,14.1385,14.1091,14.1091,401836.0
2025-03-13 12:30:00,14.41,14.45,14.39,14.45,386716.0,14.1189,14.1581,14.0993,14.1581,386716.0
2025-03-13 12:40:00,14.44,14.44,14.34,14.38,436419.0,14.1483,14.1483,14.0503,14.0895,436419.0
2025-03-13 12:50:00,14.38,14.42,14.37,14.4,399946.0,14.0895,14.1287,14.0797,14.1091,399946.0
2025-03-13 13:00:00,14.4,14.43,14.38,14.4,241317.0,14.1091,14.1385,14.0895,14.1091,241317.0
2025-03-13 13:10:00,14.4,14.4,14.34,14.35,297540.0,14.1091,14.1091,14.0503,14.0601,297540.0
2025-03-13 13:20:00,14.35,14.37,14.34,14.36,284279.0,14.0601,14.0797,14.0503,14.0699,284279.0
2025-03-13 13:30:00,14.35,14.36,14.29,14.29,188931.0,14.0601,14.0699,14.0013,14.0013,188931.0
2025-03-13 13:40:00,14.29,14.31,14.27,14.29,222729.0,14.0013,14.0209,13.9817,14.0013,222729.0
2025-03-13 13:50:00,14.29,14.31,14.27,14.29,253285.0,14.0013,14.0209,13.9817,14.0013,253285.0
2025-03-13 14:00:00,14.29,14.32,14.28,14.31,318169.0,14.0013,14.0307,13.9915,14.0209,318169.0
2025-03-13 14:10:00,14.31,14.37,14.3,14.33,298706.0,14.0209,14.0797,14.0111,14.0405,298706.0
2025-03-13 14:20:00,14.32,14.34,14.3,14.32,408562.0,14.0307,14.0503,14.0111,14.0307,408562.0
2025-03-13 14:30:00,14.33,14.36,14.31,14.35,452544.0,14.0405,14.0699,14.0209,14.0601,452544.0
2025-03-13 14:40:00,14.34,14.38,14.33,14.37,342276.0,14.0503,14.0895,14.0405,14.0797,342276.0
2025-03-13 14:50:00,14.37,14.38,14.33,14.37,435849.0,14.0797,14.0895,14.0405,14.0797,435849.0
2025-03-13 15:00:00,14.36,14.38,14.33,14.33,334466.0,14.0699,14.0895,14.0405,14.0405,334466.0
2025-03-13 15:10:00,14.34,14.36,14.33,14.35,252473.0,14.0503,14.0699,14.0405,14.0601,252473.0
2025-03-13 15:20:00,14.36,14.37,14.29,14.31,402908.0,14.0699,14.0797,14.0013,14.0209,402908.0
2025-03-13 15:30:00,14.31,14.33,14.26,14.26,458412.0,14.0209,14.0405,13.9719,13.9719,458412.0
2025-03-13 15:40:00,14.27,14.32,14.26,14.32,542401.0,13.9817,14.0307,13.9719,14.0307,542401.0
2025-03-13 15:50:00,14.32,14.32,14.26,14.29,1312087.0,14.0307,14.0307,13.9719,14.0013,1312087.0
2025-03-14 09:30:00,14.36,14.49,14.36,14.42,296394.0,14.0699,14.1973,14.0699,14.1287,296394.0
2025-03-14 09:40:00,14.42,14.53,14.41,14.52,163288.0,14.1287,14.2365,14.1189,14.2267,163288.0
2025-03-14 09:50:00,14.52,14.56,14.5,14.51,196522.0,14.2267,14.2658,14.2071,14.2169,196522.0
2025-03-14 10:00:00,14.5,14.51,14.4,14.46,341550.0,14.2071,14.2169,14.1091,14.1679,341550.0
2025-03-14 10:10:00,14.46,14.5,14.45,14.49,263866.0,14.1679,14.2071,14.1581,14.1973,263866.0
2025-03-14 10:20:00,14.49,14.53,14.45,14.52,366393.0,14.1973,14.2365,14.1581,14.2267,366393.0
2025-03-14 10:30:00,14.51,14.6,14.51,14.6,652113.0,14.2169,14.305,14.2169,14.305,652113.0
2025-03-14 10:40:00,14.6,14.61,14.57,14.59,465308.0,14.305,14.3148,14.2756,14.2952,465308.0
2025-03-14 10:50:00,14.59,14.63,14.57,14.63,457361.0,14.2952,14.3344,14.2756,14.3344,457361.0
2025-03-14 11:00:00,14.63,14.64,14.6,14.63,574064.0,14.3344,14.3442,14.305,14.3344,574064.0
2025-03-14 11:10:00,14.63,14.68,14.62,14.66,876956.0,14.3344,14.3834,14.3246,14.3638,876956.0
2025-03-14 11:20:00,14.66,14.71,14.65,14.69,748788.0,14.3638,14.4128,14.354,14.3932,748788.0
2025-03-14 11:30:00,14.69,14.72,14.68,14.69,694030.0,14.3932,14.4226,14.3834,14.3932,694030.0
2025-03-14 11:40:00,14.7,14.73,14.68,14.71,637115.0,14.403,14.4324,14.3834,14.4128,637115.0
2025-03-14 11:50:00,14.7,14.75,14.68,14.73,1212340.0,14.403,14.452,14.3834,14.4324,1212340.0
2025-03-14 12:00:00,14.73,14.76,14.7,14.71,897875.0,14.4324,14.4618,14.403,14.4128,897875.0
2025-03-14 12:10:00,14.71,14.72,14.68,14.69,800255.0,14.4128,14.4226,14.3834,14.3932,800255.0
2025-03-14 12:20:00,14.68,14.72,14.67,14.67,977701.0,14.3834,14.4226,14.3736,14.3736,977701.0
2025-03-14 12:30:00,14.67,14.71,14.66,14.66,735415.0,14.3736,14.4128,14.3638,14.3638,735415.0
2025-03-14 12:40:00,14.67,14.72,14.66,14.71,1026308.0,14.3736,14.4226,14.3638,14.4128,1026308.0
2025-03-14 12:50:00,14.71,14.73,14.7,14.71,505492.0,14.4128,14.4324,14.403,14.4128,505492.0
2025-03-14 13:00:00,14.71,14.76,14.71,14.74,1228466.0,14.4128,14.4618,14.4128,14.4422,1228466.0
2025-03-14 13:10:00,14.74,14.75,14.71,14.73,687859.0,14.4422,14.452,14.4128,14.4324,687859.0
2025-03-14 13:20:00,14.73,14.74,14.71,14.73,463856.0,14.4324,14.4422,14.4128,14.4324,463856.0
2025-03-14 13:30:00,14.72,14.75,14.68,14.7,629740.0,14.4226,14.452,14.3834,14.403,629740.0
2025-03-14 13:40:00,14.7,14.7,14.64,14.65,493050.0,14.403,14.403,14.3442,14.354,493050.0
2025-03-14 13:50:00,14.65,14.68,14.64,14.65,417320.0,14.354,14.3834,14.3442,14.354,417320.0
2025-03-14 14:00:00,14.66,14.72,14.65,14.71,628850.0,14.3638,14.4226,14.354,14.4128,628850.0
2025-03-14 14:10:00,14.71,14.71,14.67,14.67,357459.0,14.4128,14.4128,14.3736,14.3736,357459.0
2025-03-14 14:20:00,14.67,14.7,14.67,14.68,542651.0,14.3736,14.403,14.3736,14.3834,542651.0
2025-03-14 14:30:00,14.67,14.72,14.67,14.71,316411.0,14.3736,14.4226,14.3736,14.4128,316411.0
2025-03-14 14:40:00,14.72,14.73,14.7,14.71,466166.0,14.4226,14.4324,14.403,14.4128,466166.0
2025-03-14 14:50:00,14.71,14.72,14.69,14.7,589861.0,14.4128,14.4226,14.3932,14.403,589861.0
2025-03-14 15:00:00,14.7,14.74,14.69,14.71,480575.0,14.403,14.4422,14.3932,14.4128,480575.0
2025-03-14 15:10:00,14.72,14.74,14.72,14.73,385123.0,14.4226,14.4422,14.4226,14.4324,385123.0
2025-03-14 15:20:00,14.73,14.75,14.69,14.69,566982.0,14.4324,14.452,14.3932,14.3932,566982.0
2025-03-14 15:30:00,14.7,14.72,14.68,14.68,402105.0,14.403,14.4226,14.3834,14.3834,402105.0
2025-03-14 15:40:00,14.69,14.7,14.66,14.67,857403.0,14.3932,14.403,14.3638,14.3736,857403.0
2025-03-14 15:50:00,14.67,14.77,14.65,14.74,1845168.0,14.3736,14.4716,14.354,14.4422,1845168.0
2025-03-17 09:30:00,14.67,14.78,14.66,14.73,397406.0,14.3736,14.4814,14.3638,14.4324,397406.0
2025-03-17 09:40:00,14.73,14.81,14.72,14.75,426958.0,14.4324,14.5108,14.4226,14.452,426958.0
2025-03-17 09:50:00,14.75,14.77,14.69,14.71,282695.0,14.452,14.4716,14.3932,14.4128,282695.0
2025-03-17 10:00:00,14.7,14.74,14.64,14.67,575697.0,14.403,14.4422,14.3442,14.3736,575697.0
2025-03-17 10:10:00,14.68,14.71,14.66,14.7,306788.0,14.3834,14.4128,14.3638,14.403,306788.0
2025-03-17 10:20:00,14.7,14.72,14.66,14.67,210898.0,14.403,14.4226,14.3638,14.3736,210898.0
2025-03-17 10:30:00,14.67,14.72,14.64,14.71,593981.0,14.3736,14.4226,14.3442,14.4128,593981.0
2025-03-17 10:40:00,14.71,14.75,14.7,14.75,965266.0,14.4128,14.452,14.403,14.452,965266.0
2025-03-17 10:50:00,14.74,14.75,14.71,14.72,437601.0,14.4422,14.452,14.4128,14.4226,437601.0
2025-03-17 11:00:00,14.73,14.76,14.72,14.76,576866.0,14.4324,14.4618,14.4226,14.4618,576866.0
2025-03-17 11:10:00,14.76,14.8,14.74,14.8,566063.0,14.4618,14.501,14.4422,14.501,566063.0
2025-03-17 11:20:00,14.8,14.84,14.79,14.83,708398.0,14.501,14.5402,14.4912,14.5304,708398.0
2025-03-17 11:30:00,14.83,14.83,14.75,14.76,677485.0,14.5304,14.5304,14.452,14.4618,677485.0
2025-03-17 11:40:00,14.77,14.81,14.76,14.8,558879.0,14.4716,14.5108,14.4618,14.501,558879.0
2025-03-17 11:50:00,14.8,14.82,14.79,14.81,338079.0,14.501,14.5206,14.4912,14.5108,338079.0
2025-03-17 12:00:00,14.81,14.85,14.79,14.85,626838.0,14.5108,14.55,14.4912,14.55,626838.0
2025-03-17 12:10:00,14.85,14.86,14.83,14.84,341353.0,14.55,14.5598,14.5304,14.5402,341353.0
2025-03-17 12:20:00,14.84,14.84,14.81,14.84,230985.0,14.5402,14.5402,14.5108,14.5402,230985.0
2025-03-17 12:30:00,14.83,14.85,14.81,14.83,377924.0,14.5304,14.55,14.5108,14.5304,377924.0
2025-03-17 12:40:00,14.84,14.84,14.8,14.83,279654.0,14.5402,14.5402,14.501,14.5304,279654.0
2025-03-17 12:50:00,14.83,14.86,14.81,14.85,479493.0,14.5304,14.5598,14.5108,14.55,479493.0
2025-03-17 13:00:00,14.85,14.87,14.84,14.86,447384.0,14.55,14.5696,14.5402,14.5598,447384.0
2025-03-17 13:10:00,14.87,14.89,14.84,14.85,359688.0,14.5696,14.5892,14.5402,14.55,359688.0
2025-03-17 13:20:00,14.85,14.88,14.84,14.85,292746.0,14.55,14.5794,14.5402,14.55,292746.0
2025-03-17 13:30:00,14.86,14.9,14.85,14.9,540633.0,14.5598,14.599,14.55,14.599,540633.0
2025-03-17 13:40:00,14.9,14.9,14.82,14.82,442715.0,14.599,14.599,14.5206,14.5206,442715.0
2025-03-17 13:50:00,14.83,14.86,14.82,14.84,440949.0,14.5304,14.5598,14.5206,14.5402,440949.0
2025-03-17 14:00:00,14.85,14.88,14.84,14.88,567062.0,14.55,14.5794,14.5402,14.5794,567062.0
2025-03-17 14:10:00,14.88,14.89,14.84,14.86,417470.0,14.5794,14.5892,14.5402,14.5598,417470.0
2025-03-17 14:20:00,14.86,14.88,14.85,14.88,244683.0,14.5598,14.5794,14.55,14.5794,244683.0
2025-03-17 14:30:00,14.88,14.91,14.87,14.88,588166.0,14.5794,14.6088,14.5696,14.5794,588166.0
2025-03-17 14:40:00,14.88,14.93,14.87,14.93,251709.0,14.5794,14.6284,14.5696,14.6284,251709.0
2025-03-17 14:50:00,14.93,14.95,14.92,14.94,502472.0,14.6284,14.648,14.6186,14.6382,502472.0
2025-03-17 15:00:00,14.94,14.98,14.93,14.95,476177.0,14.6382,14.6774,14.6284,14.648,476177.0
2025-03-17 15:10:00,14.95,14.96,14.92,14.93,483428.0,14.648,14.6578,14.6186,14.6284,483428.0
2025-03-17 15:20:00,14.93,14.96,14.92,14.95,573598.0,14.6284,14.6578,14.6186,14.648,573598.0
2025-03-17 15:30:00,14.95,14.95,14.9,14.91,811320.0,14.648,14.648,14.599,14.6088,811320.0
2025-03-17 15:40:00,14.91,14.93,14.9,14.92,418507.0,14.6088,14.6284,14.599,14.6186,418507.0
2025-03-17 15:50:00,14.92,14.94,14.89,14.91,1922565.0,14.6186,14.6382,14.5892,14.6088,1922565.0
2025-03-18 09:30:00,14.69,14.8,14.69,14.76,363553.0,14.5444,14.6533,14.5444,14.6137,363553.0
2025-03-18 09:40:00,14.75,14.77,14.71,14.71,299946.0,14.6038,14.6236,14.5642,14.5642,299946.0
2025-03-18 09:50:00,14.72,14.72,14.61,14.64,389293.0,14.5741,14.5741,14.4652,14.4949,389293.0
2025-03-18 10:00:00,14.63,14.7,14.62,14.68,221233.0,14.485,14.5543,14.4751,14.5345,221233.0
2025-03-18 10:10:00,14.69,14.7,14.66,14.68,462166.0,14.5444,14.5543,14.5147,14.5345,462166.0
2025-03-18 10:20:00,14.68,14.71,14.67,14.7,267410.0,14.5345,14.5642,14.5246,14.5543,267410.0
2025-03-18 10:30:00,14.7,14.72,14.68,14.72,851198.0,14.5543,14.5741,14.5345,14.5741,851198.0
2025-03-18 10:40:00,14.71,14.72,14.63,14.66,516537.0,14.5642,14.5741,14.485,14.5147,516537.0
2025-03-18 10:50:00,14.65,14.67,14.56,14.58,1418703.0,14.5048,14.5246,14.4157,14.4355,1418703.0
2025-03-18 11:00:00,14.58,14.61,14.55,14.56,1019019.0,14.4355,14.4652,14.4058,14.4157,1019019.0
2025-03-18 11:10:00,14.56,14.63,14.55,14.62,361974.0,14.4157,14.485,14.4058,14.4751,361974.0
2025-03-18 11:20:00,14.61,14.63,14.58,14.61,573219.0,14.4652,14.485,14.4355,14.4652,573219.0
2025-03-18 11:30:00,14.61,14.64,14.6,14.62,626069.0,14.4652,14.4949,14.4553,14.4751,626069.0
2025-03-18 11:40:00,14.62,14.66,14.62,14.64,462974.0,14.4751,14.5147,14.4751,14.4949,462974.0
2025-03-18 11:50:00,14.64,14.66,14.61,14.64,387760.0,14.4949,14.5147,14.4652,14.4949,387760.0
2025-03-18 12:00:00,14.65,14.66,14.63,14.66,499477.0,14.5048,14.5147,14.485,14.5147,499477.0
2025-03-18 12:10:00,14.65,14.68,14.64,14.65,457475.0,14.5048,14.5345,14.4949,14.5048,457475.0
2025-03-18 12:20:00,14.65,14.69,14.64,14.69,522087.0,14.5048,14.5444,14.4949,14.5444,522087.0
2025-03-18 12:30:00,14.69,14.69,14.65,14.66,423960.0,14.5444,14.5444,14.5048,14.5147,423960.0
2025-03-18 12:40:00,14.67,14.67,14.61,14.63,380478.0,14.5246,14.5246,14.4652,14.485,380478.0
2025-03-18 12:50:00,14.64,14.67,14.62,14.66,315105.0,14.4949,14.5246,14.4751,14.5147,315105.0
2025-03-18 13:00:00,14.66,14.66,14.62,14.63,192636.0,14.5147,14.5147,14.4751,14.485,192636.0
2025-03-18 13:10:00,14.63,14.64,14.59,14.6,377319.0,14.485,14.4949,14.4454,14.4553,377319.0
2025-03-18 13:20:00,14.61,14.67,14.6,14.64,376684.0,14.4652,14.5246,14.4553,14.4949,376684.0
2025-03-18 13:30:00,14.64,14.7,14.62,14.7,358309.0,14.4949,14.5543,14.4751,14.5543,358309.0
2025-03-18 13:40:00,14.7,14.71,14.67,14.69,384466.0,14.5543,14.5642,14.5246,14.5444,384466.0
2025-03-18 13:50:00,14.7,14.7,14.66,14.67,527276.0,14.5543,14.5543,14.5147,14.5246,527276.0
2025-03-18 14:00:00,14.68,14.68,14.65,14.67,341126.0,14.5345,14.5345,14.5048,14.5246,341126.0
2025-03-18 14:10:00,14.67,14.69,14.65,14.68,339906.0,14.5246,14.5444,14.5048,14.5345,339906.0
2025-03-18 14:20:00,14.68,14.71,14.67,14.68,298102.0,14.5345,14.5642,14.5246,14.5345,298102.0
2025-03-18 14:30:00,14.68,14.7,14.67,14.7,247973.0,14.5345,14.5543,14.5246,14.5543,247973.0
2025-03-18 14:40:00,14.7,14.72,14.68,14.7,306843.0,14.5543,14.5741,14.5345,14.5543,306843.0
2025-03-18 14:50:00,14.71,14.72,14.67,14.69,545142.0,14.5642,14.5741,14.5246,14.5444,545142.0
2025-03-18 15:00:00,14.7,14.71,14.67,14.69,242383.0,14.5543,14.5642,14.5246,14.5444,242383.0
2025-03-18 15:10:00,14.68,14.73,14.68,14.71,569087.0,14.5345,14.584,14.5345,14.5642,569087.0
2025-03-18 15:20:00,14.71,14.74,14.7,14.73,295424.0,14.5642,14.5939,14.5543,14.584,295424.0
2025-03-18 15:30:00,14.73,14.74,14.71,14.74,325537.0,14.584,14.5939,14.5642,14.5939,325537.0
2025-03-18 15:40:00,14.74,14.75,14.71,14.72,509356.0,14.5939,14.6038,14.5642,14.5741,509356.0
2025-03-18 15:50:00,14.71,14.78,14.71,14.75,1698200.0,14.5642,14.6335,14.5642,14.6038,1698200.0
2025-03-19 09:30:00,14.79,14.82,14.72,14.77,473555.0,14.6434,14.6731,14.5741,14.6236,473555.0
2025-03-19 09:40:00,14.78,14.84,14.75,14.82,187012.0,14.6335,14.6929,14.6038,14.6731,187012.0
2025-03-19 09:50:00,14.82,14.83,14.78,14.79,227688.0,14.6731,14.683,14.6335,14.6434,227688.0
2025-03-19 10:00:00,14.79,14.8,14.73,14.78,369148.0,14.6434,14.6533,14.584,14.6335,369148.0
2025-03-19 10:10:00,14.78,14.8,14.75,14.79,272829.0,14.6335,14.6533,14.6038,14.6434,272829.0
2025-03-19 10:20:00,14.78,14.81,14.77,14.79,189799.0,14.6335,14.6632,14.6236,14.6434,189799.0
2025-03-19 10:30:00,14.79,14.83,14.78,14.81,318434.0,14.6434,14.683,14.6335,14.6632,318434.0
2025-03-19 10:40:00,14.81,14.84,14.8,14.83,563840.0,14.6632,14.6929,14.6533,14.683,563840.0
2025-03-19 10:50:00,14.83,14.84,14.81,14.82,326127.0,14.683,14.6929,14.6632,14.6731,326127.0
2025-03-19 11:00:00,14.82,14.86,14.81,14.85,380796.0,14.6731,14.7127,14.6632,14.7028,380796.0
2025-03-19 11:10:00,14.86,14.86,14.83,14.84,218036.0,14.7127,14.7127,14.683,14.6929,218036.0
2025-03-19 11:20:00,14.83,14.85,14.82,14.83,305539.0,14.683,14.7028,14.6731,14.683,305539.0
2025-03-19 11:30:00,14.83,14.85,14.82,14.84,284428.0,14.683,14.7028,14.6731,14.6929,284428.0
2025-03-19 11:40:00,14.84,14.88,14.83,14.88,295400.0,14.6929,14.7325,14.683,14.7325,295400.0
2025-03-19 11:50:00,14.88,14.91,14.87,14.89,389360.0,14.7325,14.7622,14.7226,14.7424,389360.0
2025-03-19 12:00:00,14.89,14.91,14.88,14.89,244760.0,14.7424,14.7622,14.7325,14.7424,244760.0
2025-03-19 12:10:00,14.9,14.91,14.87,14.89,202552.0,14.7523,14.7622,14.7226,14.7424,202552.0
2025-03-19 12:20:00,14.89,14.89,14.87,14.88,209471.0,14.7424,14.7424,14.7226,14.7325,209471.0
2025-03-19 12:30:00,14.88,14.9,14.87,14.9,299769.0,14.7325,14.7523,14.7226,14.7523,299769.0
2025-03-19 12:40:00,14.9,14.92,14.89,14.92,247387.0,14.7523,14.7721,14.7424,14.7721,247387.0
2025-03-19 12:50:00,14.92,14.92,14.88,14.89,118587.0,14.7721,14.7721,14.7325,14.7424,118587.0
2025-03-19 13:00:00,14.88,14.9,14.86,14.87,205852.0,14.7325,14.7523,14.7127,14.7226,205852.0
2025-03-19 13:10:00,14.87,14.87,14.84,14.86,271995.0,14.7226,14.7226,14.6929,14.7127,271995.0
2025-03-19 13:20:00,14.87,14.87,14.83,14.84,266497.0,14.7226,14.7226,14.683,14.6929,266497.0
2025-03-19 13:30:00,14.84,14.88,14.83,14.88,261479.0,14.6929,14.7325,14.683,14.7325,261479.0
2025-03-19 13:40:00,14.87,14.88,14.84,14.86,243430.0,14.7226,14.7325,14.6929,14.7127,243430.0
2025-03-19 13:50:00,14.86,14.87,14.82,14.83,231420.0,14.7127,14.7226,14.6731,14.683,231420.0
2025-03-19 14:00:00,14.82,14.92,14.78,14.89,431725.0,14.6731,14.7721,14.6335,14.7424,431725.0
2025-03-19 14:10:00,14.89,14.92,14.88,14.9,360897.0,14.7424,14.7721,14.7325,14.7523,360897.0
2025-03-19 14:20:00,14.91,14.93,14.89,14.89,409337.0,14.7622,14.782,14.7424,14.7424,409337.0
2025-03-19 14:30:00,14.9,14.97,14.89,14.93,892438.0,14.7523,14.8216,14.7424,14.782,892438.0
2025-03-19 14:40:00,14.93,15.0,14.92,14.97,884680.0,14.782,14.8513,14.7721,14.8216,884680.0
2025-03-19 14:50:00,14.98,15.07,14.96,15.04,845159.0,14.8315,14.9206,14.8117,14.8909,845159.0
2025-03-19 15:00:00,15.04,15.09,15.02,15.09,952242.0,14.8909,14.9404,14.8711,14.9404,952242.0
2025-03-19 15:10:00,15.09,15.1,15.05,15.06,590615.0,14.9404,14.9503,14.9008,14.9107,590615.0
2025-03-19 15:20:00,15.06,15.06,14.89,14.92,881151.0,14.9107,14.9107,14.7424,14.7721,881151.0
2025-03-19 15:30:00,14.92,14.98,14.91,14.97,587983.0,14.7721,14.8315,14.7622,14.8216,587983.0
2025-03-19 15:40:00,14.96,15.01,14.95,14.99,775693.0,14.8117,14.8612,14.8018,14.8414,775693.0
2025-03-19 15:50:00,14.98,15.0,14.94,14.97,1695151.0,14.8315,14.8513,14.7919,14.8216,1695151.0
2025-03-20 09:30:00,14.8,14.89,14.78,14.85,170350.0,14.6533,14.7424,14.6335,14.7028,170350.0
2025-03-20 09:40:00,14.86,14.93,14.83,14.91,202935.0,14.7127,14.782,14.683,14.7622,202935.0
2025-03-20 09:50:00,14.91,14.99,14.9,14.99,91498.0,14.7622,14.8414,14.7523,14.8414,91498.0
2025-03-20 10:00:00,14.99,15.12,14.98,15.1,311314.0,14.8414,14.9701,14.8315,14.9503,311314.0
2025-03-20 10:10:00,15.1,15.11,15.01,15.04,555729.0,14.9503,14.9602,14.8612,14.8909,555729.0
2025-03-20 10:20:00,15.04,15.09,15.04,15.06,686321.0,14.8909,14.9404,14.8909,14.9107,686321.0
2025-03-20 10:30:00,15.06,15.08,15.01,15.03,817155.0,14.9107,14.9305,14.8612,14.881,817155.0
2025-03-20 10:40:00,15.04,15.06,15.01,15.04,610122.0,14.8909,14.9107,14.8612,14.8909,610122.0
2025-03-20 10:50:00,15.03,15.05,15.02,15.03,795973.0,14.881,14.9008,14.8711,14.881,795973.0
2025-03-20 11:00:00,15.03,15.08,15.01,15.07,1024306.0,14.881,14.9305,14.8612,14.9206,1024306.0
2025-03-20 11:10:00,15.07,15.08,15.04,15.06,483736.0,14.9206,14.9305,14.8909,14.9107,483736.0
2025-03-20 11:20:00,15.06,15.08,15.04,15.06,385245.0,14.9107,14.9305,14.8909,14.9107,385245.0
2025-03-20 11:30:00,15.06,15.07,15.01,15.02,580843.0,14.9107,14.9206,14.8612,14.8711,580843.0
2025-03-20 11:40:00,15.02,15.07,15.01,15.06,367328.0,14.8711,14.9206,14.8612,14.9107,367328.0
2025-03-20 11:50:00,15.06,15.06,14.99,15.0,305730.0,14.9107,14.9107,14.8414,14.8513,305730.0
2025-03-20 12:00:00,15.0,15.04,14.98,15.0,438660.0,14.8513,14.8909,14.8315,14.8513,438660.0
2025-03-20 12:10:00,15.0,15.01,14.98,15.0,361642.0,14.8513,14.8612,14.8315,14.8513,361642.0
2025-03-20 12:20:00,14.99,15.0,14.96,14.97,486592.0,14.8414,14.8513,14.8117,14.8216,486592.0
2025-03-20 12:30:00,14.98,14.99,14.94,14.98,505680.0,14.8315,14.8414,14.7919,14.8315,505680.0
2025-03-20 12:40:00,14.97,15.0,14.95,14.96,361250.0,14.8216,14.8513,14.8018,14.8117,361250.0
2025-03-20 12:50:00,14.96,14.99,14.95,14.96,239682.0,14.8117,14.8414,14.8018,14.8117,239682.0
2025-03-20 13:00:00,14.96,15.01,14.96,15.01,149135.0,14.8117,14.8612,14.8117,14.8612,149135.0
2025-03-20 13:10:00,15.01,15.03,15.0,15.03,145392.0,14.8612,14.881,14.8513,14.881,145392.0
2025-03-20 13:20:00,15.03,15.03,14.93,14.95,166328.0,14.881,14.881,14.782,14.8018,166328.0
2025-03-20 13:30:00,14.94,15.0,14.94,15.0,153080.0,14.7919,14.8513,14.7919,14.8513,153080.0
2025-03-20 13:40:00,15.0,15.02,14.98,15.01,121560.0,14.8513,14.8711,14.8315,14.8612,121560.0
2025-03-20 13:50:00,15.01,15.02,14.98,15.0,180010.0,14.8612,14.8711,14.8315,14.8513,180010.0
2025-03-20 14:00:00,15.0,15.02,14.99,15.0,169676.0,14.8513,14.8711,14.8414,14.8513,169676.0
2025-03-20 14:10:00,15.0,15.02,14.99,15.02,162516.0,14.8513,14.8711,14.8414,14.8711,162516.0
2025-03-20 14:20:00,15.01,15.02,14.96,14.97,275150.0,14.8612,14.8711,14.8117,14.8216,275150.0
2025-03-20 14:30:00,14.96,14.99,14.95,14.99,587495.0,14.8117,14.8414,14.8018,14.8414,587495.0
2025-03-20 14:40:00,14.99,15.0,14.95,15.0,287964.0,14.8414,14.8513,14.8018,14.8513,287964.0
2025-03-20 14:50:00,15.0,15.03,14.97,14.98,563961.0,14.8513,14.881,14.8216,14.8315,563961.0
2025-03-20 15:00:00,14.98,15.03,14.97,15.02,498021.0,14.8315,14.881,14.8216,14.8711,498021.0
2025-03-20 15:10:00,15.02,15.03,15.01,15.01,398600.0,14.8711,14.881,14.8612,14.8612,398600.0
2025-03-20 15:20:00,15.02,15.04,15.0,15.01,381702.0,14.8711,14.8909,14.8513,14.8612,381702.0
2025-03-20 15:30:00,15.01,15.03,15.0,15.03,548751.0,14.8612,14.881,14.8513,14.881,548751.0
2025-03-20 15:40:00,15.02,15.05,15.02,15.03,508659.0,14.8711,14.9008,14.8711,14.881,508659.0
2025-03-20 15:50:00,15.02,15.03,14.93,14.95,1827256.0,14.8711,14.881,14.782,14.8018,1827256.0
2025-03-21 09:30:00,14.8,14.96,14.77,14.9,2240579.0,14.6533,14.8117,14.6236,14.7523,2240579.0
2025-03-21 09:40:00,14.9,14.91,14.83,14.84,236916.0,14.7523,14.7622,14.683,14.6929,236916.0
2025-03-21 09:50:00,14.83,14.84,14.78,14.83,332542.0,14.683,14.6929,14.6335,14.683,332542.0
2025-03-21 10:00:00,14.83,14.84,14.78,14.78,601654.0,14.683,14.6929,14.6335,14.6335,601654.0
2025-03-21 10:10:00,14.78,14.82,14.74,14.82,441508.0,14.6335,14.6731,14.5939,14.6731,441508.0
2025-03-21 10:20:00,14.81,14.85,14.79,14.83,398014.0,14.6632,14.7028,14.6434,14.683,398014.0
2025-03-21 10:30:00,14.83,14.84,14.81,14.83,807556.0,14.683,14.6929,14.6632,14.683,807556.0
2025-03-21 10:40:00,14.83,14.88,14.82,14.88,606122.0,14.683,14.7325,14.6731,14.7325,606122.0
2025-03-21 10:50:00,14.88,14.89,14.86,14.89,782066.0,14.7325,14.7424,14.7127,14.7424,782066.0
2025-03-21 11:00:00,14.89,14.91,14.88,14.9,705440.0,14.7424,14.7622,14.7325,14.7523,705440.0
2025-03-21 11:10:00,14.9,14.92,14.86,14.89,610106.0,14.7523,14.7721,14.7127,14.7424,610106.0
2025-03-21 11:20:00,14.89,14.91,14.88,14.89,455501.0,14.7424,14.7622,14.7325,14.7424,455501.0
2025-03-21 11:30:00,14.88,14.9,14.86,14.89,645171.0,14.7325,14.7523,14.7127,14.7424,645171.0
2025-03-21 11:40:00,14.89,14.9,14.87,14.89,534367.0,14.7424,14.7523,14.7226,14.7424,534367.0
2025-03-21 11:50:00,14.89,14.89,14.85,14.88,500183.0,14.7424,14.7424,14.7028,14.7325,500183.0
2025-03-21 12:00:00,14.88,14.92,14.85,14.92,814603.0,14.7325,14.7721,14.7028,14.7721,814603.0
2025-03-21 12:10:00,14.92,14.98,14.91,14.97,849309.0,14.7721,14.8315,14.7622,14.8216,849309.0
2025-03-21 12:20:00,14.96,15.01,14.96,14.99,797807.0,14.8117,14.8612,14.8117,14.8414,797807.0
2025-03-21 12:30:00,14.99,14.99,14.95,14.98,257833.0,14.8414,14.8414,14.8018,14.8315,257833.0
2025-03-21 12:40:00,14.98,14.99,14.96,14.99,389524.0,14.8315,14.8414,14.8117,14.8414,389524.0
2025-03-21 12:50:00,14.99,15.01,14.97,15.01,379107.0,14.8414,14.8612,14.8216,14.8612,379107.0
2025-03-21 13:00:00,15.0,15.05,14.99,15.04,566014.0,14.8513,14.9008,14.8414,14.8909,566014.0
2025-03-21 13:10:00,15.04,15.04,15.0,15.01,638403.0,14.8909,14.8909,14.8513,14.8612,638403.0
2025-03-21 13:20:00,15.01,15.04,15.0,15.02,295032.0,14.8612,14.8909,14.8513,14.8711,295032.0
2025-03-21 13:30:00,15.02,15.05,14.99,15.04,391041.0,14.8711,14.9008,14.8414,14.8909,391041.0
2025-03-21 13:40:00,15.04,15.07,15.02,15.05,709313.0,14.8909,14.9206,14.8711,14.9008,709313.0
2025-03-21 13:50:00,15.06,15.06,15.01,15.02,649157.0,14.9107,14.9107,14.8612,14.8711,649157.0
2025-03-21 14:00:00,15.02,15.03,14.98,14.99,288854.0,14.8711,14.881,14.8315,14.8414,288854.0
2025-03-21 14:10:00,14.99,15.01,14.98,15.0,523354.0,14.8414,14.8612,14.8315,14.8513,523354.0
2025-03-21 14:20:00,15.0,15.01,14.93,14.94,774026.0,14.8513,14.8612,14.782,14.7919,774026.0
2025-03-21 14:30:00,14.95,14.98,14.94,14.96,767428.0,14.8018,14.8315,14.7919,14.8117,767428.0
2025-03-21 14:40:00,14.96,14.97,14.92,14.94,570000.0,14.8117,14.8216,14.7721,14.7919,570000.0
2025-03-21 14:50:00,14.94,14.94,14.9,14.91,586712.0,14.7919,14.7919,14.7523,14.7622,586712.0
2025-03-21 15:00:00,14.91,14.91,14.88,14.91,713458.0,14.7622,14.7622,14.7325,14.7622,713458.0
2025-03-21 15:10:00,14.9,14.93,14.9,14.92,583330.0,14.7523,14.782,14.7523,14.7721,583330.0
2025-03-21 15:20:00,14.92,14.92,14.86,14.88,710921.0,14.7721,14.7721,14.7127,14.7325,710921.0
2025-03-21 15:30:00,14.88,14.89,14.85,14.86,1093948.0,14.7325,14.7424,14.7028,14.7127,1093948.0
2025-03-21 15:40:00,14.87,14.87,14.83,14.87,1305931.0,14.7226,14.7226,14.683,14.7226,1305931.0
2025-03-21 15:50:00,14.87,15.02,14.84,14.97,7174423.0,14.7226,14.8711,14.6929,14.8216,7174423.0
2025-03-24 09:30:00,15.19,15.24,15.11,15.19,329280.0,15.0394,15.0889,14.9602,15.0394,329280.0
2025-03-24 09:40:00,15.18,15.27,15.17,15.23,442797.0,15.0295,15.1186,15.0196,15.079,442797.0
2025-03-24 09:50:00,15.23,15.23,15.17,15.2,465377.0,15.079,15.079,15.0196,15.0493,465377.0
2025-03-24 10:00:00,15.2,15.21,15.16,15.21,336564.0,15.0493,15.0592,15.0097,15.0592,336564.0
2025-03-24 10:10:00,15.21,15.25,15.2,15.24,303022.0,15.0592,15.0988,15.0493,15.0889,303022.0
2025-03-24 10:20:00,15.24,15.25,15.21,15.23,270984.0,15.0889,15.0988,15.0592,15.079,270984.0
2025-03-24 10:30:00,15.23,15.23,15.2,15.21,309646.0,15.079,15.079,15.0493,15.0592,309646.0
2025-03-24 10:40:00,15.21,15.24,15.19,15.23,277566.0,15.0592,15.0889,15.0394,15.079,277566.0
2025-03-24 10:50:00,15.23,15.25,15.22,15.25,195298.0,15.079,15.0988,15.0691,15.0988,195298.0
2025-03-24 11:00:00,15.25,15.27,15.24,15.27,203660.0,15.0988,15.1186,15.0889,15.1186,203660.0
2025-03-24 11:10:00,15.27,15.29,15.25,15.27,169103.0,15.1186,15.1384,15.0988,15.1186,169103.0
2025-03-24 11:20:00,15.28,15.3,15.27,15.3,241058.0,15.1285,15.1483,15.1186,15.1483,241058.0
2025-03-24 11:30:00,15.3,15.3,15.27,15.28,106997.0,15.1483,15.1483,15.1186,15.1285,106997.0
2025-03-24 11:40:00,15.28,15.28,15.24,15.25,220234.0,15.1285,15.1285,15.0889,15.0988,220234.0
2025-03-24 11:50:00,15.25,15.27,15.24,15.26,144861.0,15.0988,15.1186,15.0889,15.1087,144861.0
2025-03-24 12:00:00,15.26,15.3,15.25,15.29,207489.0,15.1087,15.1483,15.0988,15.1384,207489.0
2025-03-24 12:10:00,15.29,15.3,15.26,15.26,192282.0,15.1384,15.1483,15.1087,15.1087,192282.0
2025-03-24 12:20:00,15.26,15.28,15.22,15.23,397324.0,15.1087,15.1285,15.0691,15.079,397324.0
2025-03-24 12:30:00,15.23,15.23,15.21,15.21,248219.0,15.079,15.079,15.0592,15.0592,248219.0
2025-03-24 12:40:00,15.21,15.22,15.19,15.19,167523.0,15.0592,15.0691,15.0394,15.0394,167523.0
2025-03-24 12:50:00,15.2,15.21,15.19,15.2,209844.0,15.0493,15.0592,15.0394,15.0493,209844.0
2025-03-24 13:00:00,15.21,15.24,15.2,15.22,200593.0,15.0592,15.0889,15.0493,15.0691,200593.0
2025-03-24 13:10:00,15.22,15.23,15.2,15.21,355943.0,15.0691,15.079,15.0493,15.0592,355943.0
2025-03-24 13:20:00,15.21,15.22,15.2,15.21,137593.0,15.0592,15.0691,15.0493,15.0592,137593.0
2025-03-24 13:30:00,15.21,15.24,15.2,15.24,385293.0,15.0592,15.0889,15.0493,15.0889,385293.0
2025-03-24 13:40:00,15.23,15.24,15.21,15.23,175778.0,15.079,15.0889,15.0592,15.079,175778.0
2025-03-24 13:50:00,15.23,15.23,15.21,15.23,106098.0,15.079,15.079,15.0592,15.079,106098.0
2025-03-24 14:00:00,15.23,15.23,15.21,15.21,178534.0,15.079,15.079,15.0592,15.0592,178534.0
2025-03-24 14:10:00,15.21,15.22,15.2,15.21,100304.0,15.0592,15.0691,15.0493,15.0592,100304.0
2025-03-24 14:20:00,15.22,15.22,15.19,15.21,125771.0,15.0691,15.0691,15.0394,15.0592,125771.0
2025-03-24 14:30:00,15.21,15.25,15.2,15.25,244697.0,15.0592,15.0988,15.0493,15.0988,244697.0
2025-03-24 14:40:00,15.25,15.28,15.24,15.27,392288.0,15.0988,15.1285,15.0889,15.1186,392288.0
2025-03-24 14:50:00,15.27,15.28,15.26,15.28,236237.0,15.1186,15.1285,15.1087,15.1285,236237.0
2025-03-24 15:00:00,15.27,15.32,15.26,15.31,397194.0,15.1186,15.1681,15.1087,15.1582,397194.0
2025-03-24 15:10:00,15.31,15.35,15.3,15.34,403328.0,15.1582,15.1978,15.1483,15.1879,403328.0
2025-03-24 15:20:00,15.34,15.36,15.33,15.34,550272.0,15.1879,15.2077,15.178,15.1879,550272.0
2025-03-24 15:30:00,15.33,15.35,15.31,15.35,426217.0,15.178,15.1978,15.1582,15.1978,426217.0
2025-03-24 15:40:00,15.35,15.4,15.34,15.38,667221.0,15.1978,15.2473,15.1879,15.2275,667221.0
2025-03-24 15:50:00,15.37,15.39,15.33,15.34,1766771.0,15.2176,15.2374,15.178,15.1879,1766771.0
2025-03-25 09:30:00,15.35,15.42,15.32,15.37,222891.0,15.1978,15.2671,15.1681,15.2176,222891.0
2025-03-25 09:40:00,15.38,15.38,15.29,15.29,229600.0,15.2275,15.2275,15.1384,15.1384,229600.0
2025-03-25 09:50:00,15.29,15.32,15.27,15.28,169981.0,15.1384,15.1681,15.1186,15.1285,169981.0
2025-03-25 10:00:00,15.27,15.29,15.24,15.27,195718.0,15.1186,15.1384,15.0889,15.1186,195718.0
2025-03-25 10:10:00,15.27,15.32,15.27,15.31,332595.0,15.1186,15.1681,15.1186,15.1582,332595.0
2025-03-25 10:20:00,15.32,15.35,15.31,15.34,279877.0,15.1681,15.1978,15.1582,15.1879,279877.0
2025-03-25 10:30:00,15.34,15.4,15.34,15.39,417847.0,15.1879,15.2473,15.1879,15.2374,417847.0
2025-03-25 10:40:00,15.39,15.4,15.36,15.36,349122.0,15.2374,15.2473,15.2077,15.2077,349122.0
2025-03-25 10:50:00,15.36,15.37,15.34,15.35,245272.0,15.2077,15.2176,15.1879,15.1978,245272.0
2025-03-25 11:00:00,15.35,15.4,15.34,15.39,317221.0,15.1978,15.2473,15.1879,15.2374,317221.0
2025-03-25 11:10:00,15.39,15.39,15.37,15.38,335566.0,15.2374,15.2374,15.2176,15.2275,335566.0
2025-03-25 11:20:00,15.39,15.41,15.38,15.4,295575.0,15.2374,15.2572,15.2275,15.2473,295575.0
2025-03-25 11:30:00,15.4,15.41,15.38,15.39,174155.0,15.2473,15.2572,15.2275,15.2374,174155.0
2025-03-25 11:40:00,15.39,15.41,15.36,15.37,340485.0,15.2374,15.2572,15.2077,15.2176,340485.0
2025-03-25 11:50:00,15.37,15.37,15.34,15.36,115216.0,15.2176,15.2176,15.1879,15.2077,115216.0
2025-03-25 12:00:00,15.36,15.38,15.35,15.38,118233.0,15.2077,15.2275,15.1978,15.2275,118233.0
2025-03-25 12:10:00,15.38,15.39,15.35,15.39,373405.0,15.2275,15.2374,15.1978,15.2374,373405.0
2025-03-25 12:20:00,15.39,15.43,15.38,15.42,433529.0,15.2374,15.277,15.2275,15.2671,433529.0
2025-03-25 12:30:00,15.42,15.46,15.41,15.43,293952.0,15.2671,15.3067,15.2572,15.277,293952.0
2025-03-25 12:40:00,15.43,15.44,15.42,15.42,152418.0,15.277,15.2869,15.2671,15.2671,152418.0
2025-03-25 12:50:00,15.42,15.43,15.4,15.41,188522.0,15.2671,15.277,15.2473,15.2572,188522.0
2025-03-25 13:00:00,15.41,15.44,15.4,15.44,99654.0,15.2572,15.2869,15.2473,15.2869,99654.0
2025-03-25 13:10:00,15.44,15.44,15.41,15.41,154205.0,15.2869,15.2869,15.2572,15.2572,154205.0
2025-03-25 13:20:00,15.42,15.42,15.38,15.39,191144.0,15.2671,15.2671,15.2275,15.2374,191144.0
2025-03-25 13:30:00,15.39,15.42,15.38,15.41,339123.0,15.2374,15.2671,15.2275,15.2572,339123.0
2025-03-25 13:40:00,15.42,15.44,15.41,15.42,480891.0,15.2671,15.2869,15.2572,15.2671,480891.0
2025-03-25 13:50:00,15.43,15.43,15.42,15.43,61385.0,15.277,15.277,15.2671,15.277,61385.0
2025-03-25 14:00:00,15.42,15.43,15.41,15.43,186959.0,15.2671,15.277,15.2572,15.277,186959.0
2025-03-25 14:10:00,15.43,15.44,15.42,15.43,133018.0,15.277,15.2869,15.2671,15.277,133018.0
2025-03-25 14:20:00,15.43,15.43,15.39,15.4,213487.0,15.277,15.277,15.2374,15.2473,213487.0
2025-03-25 14:30:00,15.4,15.4,15.36,15.36,278482.0,15.2473,15.2473,15.2077,15.2077,278482.0
2025-03-25 14:40:00,15.37,15.37,15.32,15.33,186932.0,15.2176,15.2176,15.1681,15.178,186932.0
2025-03-25 14:50:00,15.33,15.34,15.32,15.34,418825.0,15.178,15.1879,15.1681,15.1879,418825.0
2025-03-25 15:00:00,15.33,15.38,15.33,15.37,266991.0,15.178,15.2275,15.178,15.2176,266991.0
2025-03-25 15:10:00,15.37,15.38,15.36,15.38,221524.0,15.2176,15.2275,15.2077,15.2275,221524.0
2025-03-25 15:20:00,15.38,15.38,15.34,15.34,686961.0,15.2275,15.2275,15.1879,15.1879,686961.0
2025-03-25 15:30:00,15.34,15.36,15.3,15.34,916991.0,15.1879,15.2077,15.1483,15.1879,916991.0
2025-03-25 15:40:00,15.34,15.38,15.33,15.38,607826.0,15.1879,15.2275,15.178,15.2275,607826.0
2025-03-25 15:50:00,15.37,15.37,15.31,15.33,1665858.0,15.2176,15.2176,15.1582,15.178,1665858.0
2025-03-26 09:30:00,15.39,15.49,15.36,15.49,319729.0,15.2374,15.3364,15.2077,15.3364,319729.0
2025-03-26 09:40:00,15.49,15.52,15.45,15.49,347241.0,15.3364,15.3661,15.2968,15.3364,347241.0
2025-03-26 09:50:00,15.49,15.54,15.45,15.51,357171.0,15.3364,15.3859,15.2968,15.3562,357171.0
2025-03-26 10:00:00,15.5,15.53,15.46,15.5,397186.0,15.3463,15.376,15.3067,15.3463,397186.0
2025-03-26 10:10:00,15.49,15.55,15.49,15.53,333938.0,15.3364,15.3958,15.3364,15.376,333938.0
2025-03-26 10:20:00,15.53,15.53,15.45,15.46,593130.0,15.376,15.376,15.2968,15.3067,593130.0
2025-03-26 10:30:00,15.46,15.48,15.45,15.46,632816.0,15.3067,15.3265,15.2968,15.3067,632816.0
2025-03-26 10:40:00,15.45,15.46,15.39,15.4,504563.0,15.2968,15.3067,15.2374,15.2473,504563.0
2025-03-26 10:50:00,15.41,15.43,15.39,15.4,522358.0,15.2572,15.277,15.2374,15.2473,522358.0
2025-03-26 11:00:00,15.41,15.42,15.38,15.39,266976.0,15.2572,15.2671,15.2275,15.2374,266976.0
2025-03-26 11:10:00,15.4,15.4,15.34,15.36,295111.0,15.2473,15.2473,15.1879,15.2077,295111.0
2025-03-26 11:20:00,15.35,15.36,15.31,15.33,328325.0,15.1978,15.2077,15.1582,15.178,328325.0
2025-03-26 11:30:00,15.33,15.37,15.32,15.36,241524.0,15.178,15.2176,15.1681,15.2077,241524.0
2025-03-26 11:40:00,15.36,15.37,15.32,15.33,162698.0,15.2077,15.2176,15.1681,15.178,162698.0
2025-03-26 11:50:00,15.33,15.33,15.28,15.29,281308.0,15.178,15.178,15.1285,15.1384,281308.0
2025-03-26 12:00:00,15.3,15.34,15.29,15.32,148915.0,15.1483,15.1879,15.1384,15.1681,148915.0
2025-03-26 12:10:00,15.31,15.33,15.3,15.3,170207.0,15.1582,15.178,15.1483,15.1483,170207.0
2025-03-26 12:20:00,15.3,15.33,15.29,15.31,125367.0,15.1483,15.178,15.1384,15.1582,125367.0
2025-03-26 12:30:00,15.32,15.33,15.3,15.32,168952.0,15.1681,15.178,15.1483,15.1681,168952.0
2025-03-26 12:40:00,15.32,15.33,15.31,15.32,62329.0,15.1681,15.178,15.1582,15.1681,62329.0
2025-03-26 12:50:00,15.32,15.32,15.27,15.28,128843.0,15.1681,15.1681,15.1186,15.1285,128843.0
2025-03-26 13:00:00,15.28,15.29,15.26,15.28,195280.0,15.1285,15.1384,15.1087,15.1285,195280.0
2025-03-26 13:10:00,15.28,15.29,15.25,15.27,191676.0,15.1285,15.1384,15.0988,15.1186,191676.0
2025-03-26 13:20:00,15.27,15.28,15.25,15.27,172854.0,15.1186,15.1285,15.0988,15.1186,172854.0
2025-03-26 13:30:00,15.26,15.26,15.24,15.25,92792.0,15.1087,15.1087,15.0889,15.0988,92792.0
2025-03-26 13:40:00,15.26,15.3,15.25,15.26,285320.0,15.1087,15.1483,15.0988,15.1087,285320.0
2025-03-26 13:50:00,15.26,15.26,15.21,15.23,515531.0,15.1087,15.1087,15.0592,15.079,515531.0
2025-03-26 14:00:00,15.22,15.23,15.2,15.2,211017.0,15.0691,15.079,15.0493,15.0493,211017.0
2025-03-26 14:10:00,15.2,15.25,15.2,15.24,191913.0,15.0493,15.0988,15.0493,15.0889,191913.0
2025-03-26 14:20:00,15.24,15.26,15.23,15.23,149903.0,15.0889,15.1087,15.079,15.079,149903.0
2025-03-26 14:30:00,15.23,15.24,15.22,15.24,128704.0,15.079,15.0889,15.0691,15.0889,128704.0
2025-03-26 14:40:00,15.24,15.24,15.17,15.18,152346.0,15.0889,15.0889,15.0196,15.0295,152346.0
2025-03-26 14:50:00,15.18,15.19,15.16,15.17,165490.0,15.0295,15.0394,15.0097,15.0196,165490.0
2025-03-26 15:00:00,15.18,15.22,15.17,15.21,223871.0,15.0295,15.0691,15.0196,15.0592,223871.0
2025-03-26 15:10:00,15.2,15.22,15.18,15.21,303554.0,15.0493,15.0691,15.0295,15.0592,303554.0
2025-03-26 15:20:00,15.21,15.23,15.19,15.2,329387.0,15.0592,15.079,15.0394,15.0493,329387.0
2025-03-26 15:30:00,15.19,15.21,15.17,15.2,532514.0,15.0394,15.0592,15.0196,15.0493,532514.0
2025-03-26 15:40:00,15.21,15.23,15.2,15.23,519669.0,15.0592,15.079,15.0493,15.079,519669.0
2025-03-26 15:50:00,15.23,15.28,15.21,15.25,1523624.0,15.079,15.1285,15.0592,15.0988,1523624.0
2025-03-27 09:30:00,15.28,15.28,15.07,15.1,295922.0,15.1285,15.1285,14.9206,14.9503,295922.0
2025-03-27 09:40:00,15.1,15.16,15.05,15.15,143404.0,14.9503,15.0097,14.9008,14.9998,143404.0
2025-03-27 09:50:00,15.16,15.21,15.15,15.2,185266.0,15.0097,15.0592,14.9998,15.0493,185266.0
2025-03-27 10:00:00,15.19,15.24,15.18,15.2,278374.0,15.0394,15.0889,15.0295,15.0493,278374.0
2025-03-27 10:10:00,15.2,15.3,15.17,15.29,561827.0,15.0493,15.1483,15.0196,15.1384,561827.0
2025-03-27 10:20:00,15.29,15.3,15.24,15.26,433495.0,15.1384,15.1483,15.0889,15.1087,433495.0
2025-03-27 10:30:00,15.27,15.3,15.25,15.29,461109.0,15.1186,15.1483,15.0988,15.1384,461109.0
2025-03-27 10:40:00,15.29,15.31,15.26,15.29,605941.0,15.1384,15.1582,15.1087,15.1384,605941.0
2025-03-27 10:50:00,15.28,15.33,15.28,15.32,694615.0,15.1285,15.178,15.1285,15.1681,694615.0
2025-03-27 11:00:00,15.32,15.34,15.3,15.31,436617.0,15.1681,15.1879,15.1483,15.1582,436617.0
2025-03-27 11:10:00,15.31,15.35,15.3,15.32,327913.0,15.1582,15.1978,15.1483,15.1681,327913.0
2025-03-27 11:20:00,15.32,15.33,15.26,15.26,290190.0,15.1681,15.178,15.1087,15.1087,290190.0
2025-03-27 11:30:00,15.27,15.27,15.19,15.2,449918.0,15.1186,15.1186,15.0394,15.0493,449918.0
2025-03-27 11:40:00,15.2,15.21,15.18,15.19,422179.0,15.0493,15.0592,15.0295,15.0394,422179.0
2025-03-27 11:50:00,15.19,15.23,15.19,15.21,220290.0,15.0394,15.079,15.0394,15.0592,220290.0
2025-03-27 12:00:00,15.21,15.26,15.2,15.24,230868.0,15.0592,15.1087,15.0493,15.0889,230868.0
2025-03-27 12:10:00,15.24,15.25,15.23,15.25,184994.0,15.0889,15.0988,15.079,15.0988,184994.0
2025-03-27 12:20:00,15.24,15.26,15.23,15.23,209086.0,15.0889,15.1087,15.079,15.079,209086.0
2025-03-27 12:30:00,15.24,15.26,15.22,15.23,314421.0,15.0889,15.1087,15.0691,15.079,314421.0
2025-03-27 12:40:00,15.23,15.23,15.16,15.16,188359.0,15.079,15.079,15.0097,15.0097,188359.0
2025-03-27 12:50:00,15.16,15.17,15.12,15.14,241116.0,15.0097,15.0196,14.9701,14.9899,241116.0
2025-03-27 13:00:00,15.14,15.16,15.12,15.16,214349.0,14.9899,15.0097,14.9701,15.0097,214349.0
2025-03-27 13:10:00,15.16,15.2,15.15,15.18,154025.0,15.0097,15.0493,14.9998,15.0295,154025.0
2025-03-27 13:20:00,15.18,15.19,15.14,15.14,168283.0,15.0295,15.0394,14.9899,14.9899,168283.0
2025-03-27 13:30:00,15.14,15.15,15.11,15.12,266821.0,14.9899,14.9998,14.9602,14.9701,266821.0
2025-03-27 13:40:00,15.12,15.14,15.11,15.14,100911.0,14.9701,14.9899,14.9602,14.9899,100911.0
2025-03-27 13:50:00,15.14,15.14,15.1,15.11,176062.0,14.9899,14.9899,14.9503,14.9602,176062.0
2025-03-27 14:00:00,15.11,15.16,15.1,15.15,288469.0,14.9602,15.0097,14.9503,14.9998,288469.0
2025-03-27 14:10:00,15.15,15.17,15.14,15.15,339470.0,14.9998,15.0196,14.9899,14.9998,339470.0
2025-03-27 14:20:00,15.15,15.16,15.13,15.15,242322.0,14.9998,15.0097,14.98,14.9998,242322.0
2025-03-27 14:30:00,15.14,15.15,15.13,15.15,93126.0,14.9899,14.9998,14.98,14.9998,93126.0
2025-03-27 14:40:00,15.14,15.16,15.14,15.16,85524.0,14.9899,15.0097,14.9899,15.0097,85524.0
2025-03-27 14:50:00,15.16,15.18,15.12,15.13,190114.0,15.0097,15.0295,14.9701,14.98,190114.0
2025-03-27 15:00:00,15.13,15.19,15.12,15.18,211305.0,14.98,15.0394,14.9701,15.0295,211305.0
2025-03-27 15:10:00,15.19,15.25,15.18,15.24,382550.0,15.0394,15.0988,15.0295,15.0889,382550.0
2025-03-27 15:20:00,15.23,15.26,15.23,15.26,205159.0,15.079,15.1087,15.079,15.1087,205159.0
2025-03-27 15:30:00,15.26,15.26,15.21,15.21,330784.0,15.1087,15.1087,15.0592,15.0592,330784.0
2025-03-27 15:40:00,15.21,15.23,15.19,15.21,369409.0,15.0592,15.079,15.0394,15.0592,369409.0
2025-03-27 15:50:00,15.21,15.22,15.11,15.13,1281849.0,15.0592,15.0691,14.9602,14.98,1281849.0
2025-03-28 09:30:00,15.1,15.2,15.06,15.17,158417.0,14.9503,15.0493,14.9107,15.0196,158417.0
2025-03-28 09:40:00,15.17,15.17,15.02,15.06,194974.0,15.0196,15.0196,14.8711,14.9107,194974.0
2025-03-28 09:50:00,15.05,15.06,14.99,15.0,168098.0,14.9008,14.9107,14.8414,14.8513,168098.0
2025-03-28 10:00:00,14.99,15.01,14.89,14.91,133923.0,14.8414,14.8612,14.7424,14.7622,133923.0
2025-03-28 10:10:00,14.92,14.92,14.86,14.9,103628.0,14.7721,14.7721,14.7127,14.7523,103628.0
2025-03-28 10:20:00,14.91,14.92,14.85,14.86,179002.0,14.7622,14.7721,14.7028,14.7127,179002.0
2025-03-28 10:30:00,14.86,14.88,14.81,14.85,848199.0,14.7127,14.7325,14.6632,14.7028,848199.0
2025-03-28 10:40:00,14.84,14.86,14.83,14.84,350965.0,14.6929,14.7127,14.683,14.6929,350965.0
2025-03-28 10:50:00,14.83,14.85,14.8,14.81,317908.0,14.683,14.7028,14.6533,14.6632,317908.0
2025-03-28 11:00:00,14.81,14.82,14.77,14.78,661481.0,14.6632,14.6731,14.6236,14.6335,661481.0
2025-03-28 11:10:00,14.78,14.84,14.77,14.81,473305.0,14.6335,14.6929,14.6236,14.6632,473305.0
2025-03-28 11:20:00,14.81,14.84,14.81,14.83,187979.0,14.6632,14.6929,14.6632,14.683,187979.0
2025-03-28 11:30:00,14.83,14.9,14.82,14.89,376633.0,14.683,14.7523,14.6731,14.7424,376633.0
2025-03-28 11:40:00,14.89,14.89,14.86,14.87,245489.0,14.7424,14.7424,14.7127,14.7226,245489.0
2025-03-28 11:50:00,14.87,14.87,14.8,14.81,145053.0,14.7226,14.7226,14.6533,14.6632,145053.0
2025-03-28 12:00:00,14.81,14.82,14.8,14.8,136331.0,14.6632,14.6731,14.6533,14.6533,136331.0
2025-03-28 12:10:00,14.8,14.82,14.76,14.77,90849.0,14.6533,14.6731,14.6137,14.6236,90849.0
2025-03-28 12:20:00,14.77,14.78,14.75,14.76,51751.0,14.6236,14.6335,14.6038,14.6137,51751.0
2025-03-28 12:30:00,14.75,14.81,14.75,14.79,489117.0,14.6038,14.6632,14.6038,14.6434,489117.0
2025-03-28 12:40:00,14.79,14.82,14.79,14.79,215870.0,14.6434,14.6731,14.6434,14.6434,215870.0
2025-03-28 12:50:00,14.8,14.81,14.77,14.78,123037.0,14.6533,14.6632,14.6236,14.6335,123037.0
2025-03-28 13:00:00,14.78,14.78,14.74,14.75,181518.0,14.6335,14.6335,14.5939,14.6038,181518.0
2025-03-28 13:10:00,14.75,14.76,14.73,14.76,233264.0,14.6038,14.6137,14.584,14.6137,233264.0
2025-03-28 13:20:00,14.76,14.76,14.73,14.74,120454.0,14.6137,14.6137,14.584,14.5939,120454.0
2025-03-28 13:30:00,14.74,14.75,14.72,14.75,152779.0,14.5939,14.6038,14.5741,14.6038,152779.0
2025-03-28 13:40:00,14.75,14.78,14.74,14.76,135969.0,14.6038,14.6335,14.5939,14.6137,135969.0
2025-03-28 13:50:00,14.76,14.78,14.75,14.78,119501.0,14.6137,14.6335,14.6038,14.6335,119501.0
2025-03-28 14:00:00,14.77,14.81,14.77,14.8,284101.0,14.6236,14.6632,14.6236,14.6533,284101.0
2025-03-28 14:10:00,14.81,14.82,14.79,14.79,205811.0,14.6632,14.6731,14.6434,14.6434,205811.0
2025-03-28 14:20:00,14.79,14.81,14.76,14.78,152803.0,14.6434,14.6632,14.6137,14.6335,152803.0
2025-03-28 14:30:00,14.78,14.79,14.76,14.77,198982.0,14.6335,14.6434,14.6137,14.6236,198982.0
2025-03-28 14:40:00,14.78,14.78,14.75,14.76,105583.0,14.6335,14.6335,14.6038,14.6137,105583.0
2025-03-28 14:50:00,14.76,14.78,14.74,14.77,218647.0,14.6137,14.6335,14.5939,14.6236,218647.0
2025-03-28 15:00:00,14.78,14.81,14.76,14.81,238809.0,14.6335,14.6632,14.6137,14.6632,238809.0
2025-03-28 15:10:00,14.81,14.81,14.77,14.79,286215.0,14.6632,14.6632,14.6236,14.6434,286215.0
2025-03-28 15:20:00,14.79,14.8,14.76,14.76,176674.0,14.6434,14.6533,14.6137,14.6137,176674.0
2025-03-28 15:30:00,14.76,14.78,14.74,14.78,395758.0,14.6137,14.6335,14.5939,14.6335,395758.0
2025-03-28 15:40:00,14.78,14.85,14.77,14.85,348398.0,14.6335,14.7028,14.6236,14.7028,348398.0
2025-03-28 15:50:00,14.85,14.86,14.77,14.79,1573049.0,14.7028,14.7127,14.6236,14.6434,1573049.0
2025-03-31 09:30:00,14.64,14.72,14.57,14.67,382970.0,14.4949,14.5741,14.4256,14.5246,382970.0
2025-03-31 09:40:00,14.66,14.67,14.49,14.54,209347.0,14.5147,14.5246,14.3464,14.3959,209347.0
2025-03-31 09:50:00,14.54,14.66,14.53,14.63,269861.0,14.3959,14.5147,14.386,14.485,269861.0
2025-03-31 10:00:00,14.63,14.69,14.62,14.67,443523.0,14.485,14.5444,14.4751,14.5246,443523.0
2025-03-31 10:10:00,14.67,14.68,14.64,14.64,342121.0,14.5246,14.5345,14.4949,14.4949,342121.0
2025-03-31 10:20:00,14.65,14.67,14.62,14.65,566402.0,14.5048,14.5246,14.4751,14.5048,566402.0
2025-03-31 10:30:00,14.66,14.75,14.64,14.74,589571.0,14.5147,14.6038,14.4949,14.5939,589571.0
2025-03-31 10:40:00,14.73,14.77,14.71,14.74,685873.0,14.584,14.6236,14.5642,14.5939,685873.0
2025-03-31 10:50:00,14.75,14.75,14.71,14.74,568893.0,14.6038,14.6038,14.5642,14.5939,568893.0
2025-03-31 11:00:00,14.74,14.8,14.73,14.79,462721.0,14.5939,14.6533,14.584,14.6434,462721.0
2025-03-31 11:10:00,14.79,14.85,14.79,14.85,449348.0,14.6434,14.7028,14.6434,14.7028,449348.0
2025-03-31 11:20:00,14.85,14.85,14.8,14.81,471972.0,14.7028,14.7028,14.6533,14.6632,471972.0
2025-03-31 11:30:00,14.81,14.82,14.79,14.82,248520.0,14.6632,14.6731,14.6434,14.6731,248520.0
2025-03-31 11:40:00,14.82,14.86,14.81,14.85,212029.0,14.6731,14.7127,14.6632,14.7028,212029.0
2025-03-31 11:50:00,14.85,14.85,14.82,14.83,370240.0,14.7028,14.7028,14.6731,14.683,370240.0
2025-03-31 12:00:00,14.83,14.84,14.79,14.8,157753.0,14.683,14.6929,14.6434,14.6533,157753.0
2025-03-31 12:10:00,14.81,14.82,14.77,14.82,239833.0,14.6632,14.6731,14.6236,14.6731,239833.0
2025-03-31 12:20:00,14.82,14.88,14.79,14.88,248557.0,14.6731,14.7325,14.6434,14.7325,248557.0
2025-03-31 12:30:00,14.88,14.88,14.84,14.86,173493.0,14.7325,14.7325,14.6929,14.7127,173493.0
2025-03-31 12:40:00,14.87,14.87,14.85,14.86,115778.0,14.7226,14.7226,14.7028,14.7127,115778.0
2025-03-31 12:50:00,14.86,14.89,14.85,14.85,134071.0,14.7127,14.7424,14.7028,14.7028,134071.0
2025-03-31 13:00:00,14.85,14.88,14.83,14.88,155178.0,14.7028,14.7325,14.683,14.7325,155178.0
2025-03-31 13:10:00,14.88,14.9,14.84,14.84,204950.0,14.7325,14.7523,14.6929,14.6929,204950.0
2025-03-31 13:20:00,14.85,14.86,14.81,14.86,265247.0,14.7028,14.7127,14.6632,14.7127,265247.0
2025-03-31 13:30:00,14.86,14.87,14.83,14.86,201112.0,14.7127,14.7226,14.683,14.7127,201112.0
2025-03-31 13:40:00,14.86,14.87,14.82,14.83,194089.0,14.7127,14.7226,14.6731,14.683,194089.0
2025-03-31 13:50:00,14.83,14.86,14.82,14.84,113281.0,14.683,14.7127,14.6731,14.6929,113281.0
2025-03-31 14:00:00,14.84,14.94,14.83,14.94,196057.0,14.6929,14.7919,14.683,14.7919,196057.0
2025-03-31 14:10:00,14.94,14.97,14.93,14.96,282401.0,14.7919,14.8216,14.782,14.8117,282401.0
2025-03-31 14:20:00,14.96,14.97,14.92,14.96,270562.0,14.8117,14.8216,14.7721,14.8117,270562.0
2025-03-31 14:30:00,14.95,14.97,14.94,14.95,193438.0,14.8018,14.8216,14.7919,14.8018,193438.0
2025-03-31 14:40:00,14.96,14.97,14.91,14.93,278106.0,14.8117,14.8216,14.7622,14.782,278106.0
2025-03-31 14:50:00,14.94,14.96,14.93,14.94,214453.0,14.7919,14.8117,14.782,14.7919,214453.0
2025-03-31 15:00:00,14.94,14.99,14.93,14.98,297735.0,14.7919,14.8414,14.782,14.8315,297735.0
2025-03-31 15:10:00,14.98,15.01,14.96,14.99,302363.0,14.8315,14.8612,14.8117,14.8414,302363.0
2025-03-31 15:20:00,15.0,15.01,14.92,14.95,306181.0,14.8513,14.8612,14.7721,14.8018,306181.0
2025-03-31 15:30:00,14.95,14.99,14.93,14.98,394558.0,14.8018,14.8414,14.782,14.8315,394558.0
2025-03-31 15:40:00,14.98,15.07,14.97,15.0,879396.0,14.8315,14.9206,14.8216,14.8513,879396.0
2025-03-31 15:50:00,15.0,15.03,14.94,15.0,1239812.0,14.8513,14.881,14.7919,14.8513,1239812.0
2025-04-01 09:30:00,15.03,15.03,14.83,14.88,677224.0,14.881,14.881,14.683,14.7325,677224.0
2025-04-01 09:40:00,14.88,14.89,14.76,14.85,411435.0,14.7325,14.7424,14.6137,14.7028,411435.0
2025-04-01 09:50:00,14.86,14.86,14.74,14.75,338179.0,14.7127,14.7127,14.5939,14.6038,338179.0
2025-04-01 10:00:00,14.75,14.79,14.67,14.71,1051174.0,14.6038,14.6434,14.5246,14.5642,1051174.0
2025-04-01 10:10:00,14.7,14.73,14.66,14.7,812197.0,14.5543,14.584,14.5147,14.5543,812197.0
2025-04-01 10:20:00,14.7,14.76,14.68,14.74,706996.0,14.5543,14.6137,14.5345,14.5939,706996.0
2025-04-01 10:30:00,14.74,14.81,14.72,14.79,753826.0,14.5939,14.6632,14.5741,14.6434,753826.0
2025-04-01 10:40:00,14.78,14.87,14.78,14.83,904075.0,14.6335,14.7226,14.6335,14.683,904075.0
2025-04-01 10:50:00,14.83,14.89,14.83,14.89,808955.0,14.683,14.7424,14.683,14.7424,808955.0
2025-04-01 11:00:00,14.89,14.93,14.88,14.93,698121.0,14.7424,14.782,14.7325,14.782,698121.0
2025-04-01 11:10:00,14.92,15.03,14.91,15.0,540732.0,14.7721,14.881,14.7622,14.8513,540732.0
2025-04-01 11:20:00,15.01,15.01,14.95,14.95,270526.0,14.8612,14.8612,14.8018,14.8018,270526.0
2025-04-01 11:30:00,14.95,14.98,14.93,14.96,243661.0,14.8018,14.8315,14.782,14.8117,243661.0
2025-04-01 11:40:00,14.96,14.98,14.94,14.97,178109.0,14.8117,14.8315,14.7919,14.8216,178109.0
2025-04-01 11:50:00,14.96,15.01,14.96,15.0,195815.0,14.8117,14.8612,14.8117,14.8513,195815.0
2025-04-01 12:00:00,15.0,15.04,14.99,15.02,163014.0,14.8513,14.8909,14.8414,14.8711,163014.0
2025-04-01 12:10:00,15.02,15.05,15.01,15.01,430814.0,14.8711,14.9008,14.8612,14.8612,430814.0
2025-04-01 12:20:00,15.02,15.03,14.94,14.95,98566.0,14.8711,14.881,14.7919,14.8018,98566.0
2025-04-01 12:30:00,14.94,14.97,14.92,14.93,109821.0,14.7919,14.8216,14.7721,14.782,109821.0
2025-04-01 12:40:00,14.92,14.95,14.91,14.93,106311.0,14.7721,14.8018,14.7622,14.782,106311.0
2025-04-01 12:50:00,14.92,14.97,14.91,14.95,149451.0,14.7721,14.8216,14.7622,14.8018,149451.0
2025-04-01 13:00:00,14.94,14.96,14.93,14.94,101355.0,14.7919,14.8117,14.782,14.7919,101355.0
2025-04-01 13:10:00,14.93,14.95,14.91,14.91,106106.0,14.782,14.8018,14.7622,14.7622,106106.0
2025-04-01 13:20:00,14.91,14.92,14.86,14.87,87759.0,14.7622,14.7721,14.7127,14.7226,87759.0
2025-04-01 13:30:00,14.87,14.89,14.85,14.86,134900.0,14.7226,14.7424,14.7028,14.7127,134900.0
2025-04-01 13:40:00,14.87,14.89,14.85,14.89,150595.0,14.7226,14.7424,14.7028,14.7424,150595.0
2025-04-01 13:50:00,14.89,14.9,14.85,14.87,105551.0,14.7424,14.7523,14.7028,14.7226,105551.0
2025-04-01 14:00:00,14.87,14.87,14.81,14.83,175407.0,14.7226,14.7226,14.6632,14.683,175407.0
2025-04-01 14:10:00,14.83,14.84,14.79,14.79,242894.0,14.683,14.6929,14.6434,14.6434,242894.0
2025-04-01 14:20:00,14.79,14.8,14.76,14.78,189576.0,14.6434,14.6533,14.6137,14.6335,189576.0
2025-04-01 14:30:00,14.77,14.79,14.76,14.77,217617.0,14.6236,14.6434,14.6137,14.6236,217617.0
2025-04-01 14:40:00,14.77,14.83,14.76,14.82,834150.0,14.6236,14.683,14.6137,14.6731,834150.0
2025-04-01 14:50:00,14.81,14.86,14.79,14.85,377967.0,14.6632,14.7127,14.6434,14.7028,377967.0
2025-04-01 15:00:00,14.84,14.9,14.83,14.89,188268.0,14.6929,14.7523,14.683,14.7424,188268.0
2025-04-01 15:10:00,14.89,14.9,14.86,14.9,623294.0,14.7424,14.7523,14.7127,14.7523,623294.0
2025-04-01 15:20:00,14.89,14.93,14.88,14.91,288827.0,14.7424,14.782,14.7325,14.7622,288827.0
2025-04-01 15:30:00,14.91,14.95,14.9,14.93,381905.0,14.7622,14.8018,14.7523,14.782,381905.0
2025-04-01 15:40:00,14.93,14.95,14.92,14.94,483443.0,14.782,14.8018,14.7721,14.7919,483443.0
2025-04-01 15:50:00,14.94,14.99,14.93,14.95,1360527.0,14.7919,14.8414,14.782,14.8018,1360527.0
2025-04-02 09:30:00,14.77,14.99,14.72,14.99,329504.0,14.6236,14.8414,14.5741,14.8414,329504.0
2025-04-02 09:40:00,14.99,15.01,14.96,14.99,204314.0,14.8414,14.8612,14.8117,14.8414,204314.0
2025-04-02 09:50:00,14.99,15.04,14.92,14.93,205361.0,14.8414,14.8909,14.7721,14.782,205361.0
2025-04-02 10:00:00,14.93,15.02,14.91,14.97,254741.0,14.782,14.8711,14.7622,14.8216,254741.0
2025-04-02 10:10:00,14.96,14.99,14.92,14.99,260223.0,14.8117,14.8414,14.7721,14.8414,260223.0
2025-04-02 10:20:00,14.99,15.02,14.95,15.02,198336.0,14.8414,14.8711,14.8018,14.8711,198336.0
2025-04-02 10:30:00,15.02,15.04,14.98,15.0,429114.0,14.8711,14.8909,14.8315,14.8513,429114.0
2025-04-02 10:40:00,14.99,15.04,14.98,15.04,505079.0,14.8414,14.8909,14.8315,14.8909,505079.0
2025-04-02 10:50:00,15.04,15.1,15.02,15.08,900784.0,14.8909,14.9503,14.8711,14.9305,900784.0
2025-04-02 11:00:00,15.08,15.09,15.05,15.07,752503.0,14.9305,14.9404,14.9008,14.9206,752503.0
2025-04-02 11:10:00,15.07,15.07,15.01,15.04,352230.0,14.9206,14.9206,14.8612,14.8909,352230.0
2025-04-02 11:20:00,15.04,15.1,15.03,15.09,267012.0,14.8909,14.9503,14.881,14.9404,267012.0
2025-04-02 11:30:00,15.09,15.12,15.07,15.11,239397.0,14.9404,14.9701,14.9206,14.9602,239397.0
2025-04-02 11:40:00,15.11,15.13,15.03,15.05,311789.0,14.9602,14.98,14.881,14.9008,311789.0
2025-04-02 11:50:00,15.05,15.07,15.04,15.06,266449.0,14.9008,14.9206,14.8909,14.9107,266449.0
2025-04-02 12:00:00,15.06,15.08,15.04,15.04,181939.0,14.9107,14.9305,14.8909,14.8909,181939.0
2025-04-02 12:10:00,15.05,15.08,15.04,15.07,149856.0,14.9008,14.9305,14.8909,14.9206,149856.0
2025-04-02 12:20:00,15.07,15.09,15.05,15.09,179600.0,14.9206,14.9404,14.9008,14.9404,179600.0
2025-04-02 12:30:00,15.09,15.09,15.05,15.08,146867.0,14.9404,14.9404,14.9008,14.9305,146867.0
2025-04-02 12:40:00,15.08,15.13,15.06,15.13,187787.0,14.9305,14.98,14.9107,14.98,187787.0
2025-04-02 12:50:00,15.13,15.17,15.12,15.15,411896.0,14.98,15.0196,14.9701,14.9998,411896.0
2025-04-02 13:00:00,15.15,15.21,15.14,15.2,223131.0,14.9998,15.0592,14.9899,15.0493,223131.0
2025-04-02 13:10:00,15.2,15.23,15.17,15.21,589814.0,15.0493,15.079,15.0196,15.0592,589814.0
2025-04-02 13:20:00,15.2,15.21,15.18,15.19,359612.0,15.0493,15.0592,15.0295,15.0394,359612.0
2025-04-02 13:30:00,15.19,15.19,15.13,15.16,368844.0,15.0394,15.0394,14.98,15.0097,368844.0
2025-04-02 13:40:00,15.16,15.16,15.08,15.09,252457.0,15.0097,15.0097,14.9305,14.9404,252457.0
2025-04-02 13:50:00,15.09,15.13,15.06,15.12,438930.0,14.9404,14.98,14.9107,14.9701,438930.0
2025-04-02 14:00:00,15.11,15.14,15.08,15.09,491667.0,14.9602,14.9899,14.9305,14.9404,491667.0
2025-04-02 14:10:00,15.09,15.12,15.06,15.1,313357.0,14.9404,14.9701,14.9107,14.9503,313357.0
2025-04-02 14:20:00,15.1,15.11,15.04,15.04,498544.0,14.9503,14.9602,14.8909,14.8909,498544.0
2025-04-02 14:30:00,15.04,15.12,15.03,15.11,325238.0,14.8909,14.9701,14.881,14.9602,325238.0
2025-04-02 14:40:00,15.11,15.15,15.1,15.13,165497.0,14.9602,14.9998,14.9503,14.98,165497.0
2025-04-02 14:50:00,15.12,15.13,15.04,15.05,266660.0,14.9701,14.98,14.8909,14.9008,266660.0
2025-04-02 15:00:00,15.05,15.11,15.04,15.1,316281.0,14.9008,14.9602,14.8909,14.9503,316281.0
2025-04-02 15:10:00,15.1,15.11,15.07,15.1,221873.0,14.9503,14.9602,14.9206,14.9503,221873.0
2025-04-02 15:20:00,15.1,15.14,15.09,15.12,219586.0,14.9503,14.9899,14.9404,14.9701,219586.0
2025-04-02 15:30:00,15.12,15.16,15.1,15.14,370015.0,14.9701,15.0097,14.9503,14.9899,370015.0
2025-04-02 15:40:00,15.14,15.19,15.13,15.19,418260.0,14.9899,15.0394,14.98,15.0394,418260.0
2025-04-02 15:50:00,15.18,15.22,15.16,15.21,1133213.0,15.0295,15.0691,15.0097,15.0592,1133213.0
2025-04-03 09:30:00,14.46,14.5,14.2,14.29,838890.0,14.3166,14.3563,14.0592,14.1483,838890.0
2025-04-03 09:40:00,14.29,14.34,14.18,14.19,516798.0,14.1483,14.1978,14.0394,14.0493,516798.0
2025-04-03 09:50:00,14.18,14.22,14.08,14.09,510662.0,14.0394,14.079,13.9404,13.9503,510662.0
2025-04-03 10:00:00,14.08,14.11,13.97,13.99,655330.0,13.9404,13.9701,13.8315,13.8513,655330.0
2025-04-03 10:10:00,13.98,14.01,13.93,13.96,885295.0,13.8414,13.8711,13.7919,13.8216,885295.0
2025-04-03 10:20:00,13.96,13.98,13.93,13.95,771128.0,13.8216,13.8414,13.7919,13.8117,771128.0
2025-04-03 10:30:00,13.95,13.98,13.84,13.89,762990.0,13.8117,13.8414,13.7028,13.7523,762990.0
2025-04-03 10:40:00,13.9,13.93,13.81,13.84,874759.0,13.7622,13.7919,13.6731,13.7028,874759.0
2025-04-03 10:50:00,13.84,13.85,13.78,13.8,1180625.0,13.7028,13.7127,13.6434,13.6632,1180625.0
2025-04-03 11:00:00,13.81,13.88,13.8,13.83,1296613.0,13.6731,13.7424,13.6632,13.6929,1296613.0
2025-04-03 11:10:00,13.84,13.94,13.82,13.91,1291866.0,13.7028,13.8018,13.683,13.7721,1291866.0
2025-04-03 11:20:00,13.91,13.93,13.86,13.88,1174971.0,13.7721,13.7919,13.7226,13.7424,1174971.0
2025-04-03 11:30:00,13.88,13.94,13.85,13.91,1108592.0,13.7424,13.8018,13.7127,13.7721,1108592.0
2025-04-03 11:40:00,13.91,13.96,13.85,13.88,1302518.0,13.7721,13.8216,13.7127,13.7424,1302518.0
2025-04-03 11:50:00,13.88,13.92,13.84,13.88,674341.0,13.7424,13.782,13.7028,13.7424,674341.0
2025-04-03 12:00:00,13.88,13.92,13.86,13.86,400428.0,13.7424,13.782,13.7226,13.7226,400428.0
2025-04-03 12:10:00,13.87,13.93,13.85,13.9,743319.0,13.7325,13.7919,13.7127,13.7622,743319.0
2025-04-03 12:20:00,13.9,13.94,13.89,13.93,392036.0,13.7622,13.8018,13.7523,13.7919,392036.0
2025-04-03 12:30:00,13.93,13.95,13.82,13.84,498245.0,13.7919,13.8117,13.683,13.7028,498245.0
2025-04-03 12:40:00,13.84,13.91,13.82,13.84,609382.0,13.7028,13.7721,13.683,13.7028,609382.0
2025-04-03 12:50:00,13.84,13.84,13.77,13.79,713676.0,13.7028,13.7028,13.6335,13.6533,713676.0
2025-04-03 13:00:00,13.79,13.85,13.78,13.81,579538.0,13.6533,13.7127,13.6434,13.6731,579538.0
2025-04-03 13:10:00,13.81,13.82,13.78,13.79,463853.0,13.6731,13.683,13.6434,13.6533,463853.0
2025-04-03 13:20:00,13.79,13.81,13.76,13.78,268285.0,13.6533,13.6731,13.6236,13.6434,268285.0
2025-04-03 13:30:00,13.77,13.84,13.77,13.83,285169.0,13.6335,13.7028,13.6335,13.6929,285169.0
2025-04-03 13:40:00,13.83,13.85,13.81,13.82,205567.0,13.6929,13.7127,13.6731,13.683,205567.0
2025-04-03 13:50:00,13.82,13.82,13.77,13.78,243396.0,13.683,13.683,13.6335,13.6434,243396.0
2025-04-03 14:00:00,13.78,13.8,13.75,13.76,302646.0,13.6434,13.6632,13.6137,13.6236,302646.0
2025-04-03 14:10:00,13.76,13.76,13.69,13.71,432016.0,13.6236,13.6236,13.5543,13.5741,432016.0
2025-04-03 14:20:00,13.71,13.72,13.68,13.7,471326.0,13.5741,13.584,13.5444,13.5642,471326.0
2025-04-03 14:30:00,13.71,13.75,13.68,13.75,601092.0,13.5741,13.6137,13.5444,13.6137,601092.0
2025-04-03 14:40:00,13.74,13.77,13.73,13.76,450225.0,13.6038,13.6335,13.5939,13.6236,450225.0
2025-04-03 14:50:00,13.76,13.78,13.72,13.75,386315.0,13.6236,13.6434,13.584,13.6137,386315.0
2025-04-03 15:00:00,13.75,13.75,13.71,13.71,359433.0,13.6137,13.6137,13.5741,13.5741,359433.0
2025-04-03 15:10:00,13.72,13.73,13.61,13.65,524175.0,13.584,13.5939,13.4751,13.5147,524175.0
2025-04-03 15:20:00,13.65,13.66,13.58,13.61,604009.0,13.5147,13.5246,13.4454,13.4751,604009.0
2025-04-03 15:30:00,13.61,13.61,13.55,13.57,822085.0,13.4751,13.4751,13.4157,13.4355,822085.0
2025-04-03 15:40:00,13.57,13.59,13.51,13.54,769480.0,13.4355,13.4553,13.3761,13.4058,769480.0
2025-04-03 15:50:00,13.54,13.55,13.44,13.46,2086559.0,13.4058,13.4157,13.3068,13.3266,2086559.0
2025-04-04 09:30:00,12.81,12.95,12.51,12.59,931904.0,12.683,12.8216,12.386,12.4652,931904.0
2025-04-04 09:40:00,12.58,12.68,12.47,12.62,597734.0,12.4553,12.5543,12.3464,12.4949,597734.0
2025-04-04 09:50:00,12.62,12.75,12.55,12.68,594945.0,12.4949,12.6236,12.4256,12.5543,594945.0
2025-04-04 10:00:00,12.68,12.69,12.5,12.51,788305.0,12.5543,12.5642,12.3761,12.386,788305.0
2025-04-04 10:10:00,12.5,12.51,12.41,12.42,645189.0,12.3761,12.386,12.287,12.2969,645189.0
2025-04-04 10:20:00,12.42,12.47,12.38,12.38,719137.0,12.2969,12.3464,12.2573,12.2573,719137.0
2025-04-04 10:30:00,12.38,12.46,12.3,12.34,955797.0,12.2573,12.3365,12.1781,12.2177,955797.0
2025-04-04 10:40:00,12.34,12.36,12.19,12.2,869811.0,12.2177,12.2375,12.0692,12.0791,869811.0
2025-04-04 10:50:00,12.19,12.37,12.13,12.32,762654.0,12.0692,12.2474,12.0097,12.1979,762654.0
2025-04-04 11:00:00,12.31,12.53,12.28,12.43,876766.0,12.188,12.4058,12.1583,12.3068,876766.0
2025-04-04 11:10:00,12.43,12.65,12.42,12.54,571007.0,12.3068,12.5246,12.2969,12.4157,571007.0
2025-04-04 11:20:00,12.55,12.63,12.44,12.45,708220.0,12.4256,12.5048,12.3167,12.3266,708220.0
2025-04-04 11:30:00,12.45,12.5,12.32,12.34,413075.0,12.3266,12.3761,12.1979,12.2177,413075.0
2025-04-04 11:40:00,12.33,12.46,12.32,12.43,554760.0,12.2078,12.3365,12.1979,12.3068,554760.0
2025-04-04 11:50:00,12.43,12.46,12.3,12.31,740453.0,12.3068,12.3365,12.1781,12.188,740453.0
2025-04-04 12:00:00,12.3,12.46,12.3,12.42,1066376.0,12.1781,12.3365,12.1781,12.2969,1066376.0
2025-04-04 12:10:00,12.42,12.57,12.41,12.45,430913.0,12.2969,12.4454,12.287,12.3266,430913.0
2025-04-04 12:20:00,12.45,12.5,12.4,12.48,460684.0,12.3266,12.3761,12.2771,12.3563,460684.0
2025-04-04 12:30:00,12.48,12.58,12.45,12.58,432828.0,12.3563,12.4553,12.3266,12.4553,432828.0
2025-04-04 12:40:00,12.57,12.59,12.47,12.5,254630.0,12.4454,12.4652,12.3464,12.3761,254630.0
2025-04-04 12:50:00,12.49,12.54,12.47,12.52,341788.0,12.3662,12.4157,12.3464,12.3959,341788.0
2025-04-04 13:00:00,12.51,12.59,12.49,12.52,292965.0,12.386,12.4652,12.3662,12.3959,292965.0
2025-04-04 13:10:00,12.53,12.53,12.39,12.44,424407.0,12.4058,12.4058,12.2672,12.3167,424407.0
2025-04-04 13:20:00,12.45,12.59,12.44,12.54,305961.0,12.3266,12.4652,12.3167,12.4157,305961.0
2025-04-04 13:30:00,12.54,12.61,12.47,12.58,545194.0,12.4157,12.485,12.3464,12.4553,545194.0
2025-04-04 13:40:00,12.59,12.72,12.56,12.71,447912.0,12.4652,12.5939,12.4355,12.584,447912.0
2025-04-04 13:50:00,12.71,12.72,12.62,12.71,318980.0,12.584,12.5939,12.4949,12.584,318980.0
2025-04-04 14:00:00,12.71,12.77,12.66,12.68,305633.0,12.584,12.6434,12.5345,12.5543,305633.0
2025-04-04 14:10:00,12.68,12.7,12.63,12.66,302846.0,12.5543,12.5741,12.5048,12.5345,302846.0
2025-04-04 14:20:00,12.67,12.69,12.6,12.62,286191.0,12.5444,12.5642,12.4751,12.4949,286191.0
2025-04-04 14:30:00,12.62,12.63,12.56,12.57,360866.0,12.4949,12.5048,12.4355,12.4454,360866.0
2025-04-04 14:40:00,12.58,12.59,12.5,12.56,410948.0,12.4553,12.4652,12.3761,12.4355,410948.0
2025-04-04 14:50:00,12.55,12.62,12.53,12.57,424575.0,12.4256,12.4949,12.4058,12.4454,424575.0
2025-04-04 15:00:00,12.57,12.6,12.52,12.59,384874.0,12.4454,12.4751,12.3959,12.4652,384874.0
2025-04-04 15:10:00,12.59,12.66,12.57,12.62,399132.0,12.4652,12.5345,12.4454,12.4949,399132.0
2025-04-04 15:20:00,12.62,12.74,12.61,12.69,596088.0,12.4949,12.6137,12.485,12.5642,596088.0
2025-04-04 15:30:00,12.68,12.78,12.66,12.7,890872.0,12.5543,12.6533,12.5345,12.5741,890872.0
2025-04-04 15:40:00,12.7,12.74,12.63,12.64,970002.0,12.5741,12.6137,12.5048,12.5147,970002.0
2025-04-04 15:50:00,12.64,12.64,12.52,12.61,3062594.0,12.5147,12.5147,12.3959,12.485,3062594.0
2025-04-07 09:30:00,12.14,12.19,12.05,12.1,1350882.0,12.0196,12.0692,11.9305,11.98,1350882.0
2025-04-07 09:40:00,12.1,12.14,11.91,12.1,926573.0,11.98,12.0196,11.7919,11.98,926573.0
2025-04-07 09:50:00,12.11,12.29,12.09,12.27,511227.0,11.9899,12.1682,11.9701,12.1484,511227.0
2025-04-07 10:00:00,12.27,12.3,12.14,12.2,775427.0,12.1484,12.1781,12.0196,12.0791,775427.0
2025-04-07 10:10:00,12.2,13.15,12.19,12.92,2223752.0,12.0791,13.0196,12.0692,12.7919,2223752.0
2025-04-07 10:20:00,12.91,12.93,12.34,12.35,1190155.0,12.782,12.8018,12.2177,12.2276,1190155.0
2025-04-07 10:30:00,12.36,12.57,12.26,12.27,1019378.0,12.2375,12.4454,12.1385,12.1484,1019378.0
2025-04-07 10:40:00,12.27,12.57,12.26,12.54,833671.0,12.1484,12.4454,12.1385,12.4157,833671.0
2025-04-07 10:50:00,12.54,12.79,12.52,12.71,1028289.0,12.4157,12.6632,12.3959,12.584,1028289.0
2025-04-07 11:00:00,12.71,12.83,12.58,12.6,654742.0,12.584,12.7028,12.4553,12.4751,654742.0
2025-04-07 11:10:00,12.6,12.67,12.34,12.51,1481363.0,12.4751,12.5444,12.2177,12.386,1481363.0
2025-04-07 11:20:00,12.51,12.58,12.36,12.41,624622.0,12.386,12.4553,12.2375,12.287,624622.0
2025-04-07 11:30:00,12.41,12.67,12.4,12.61,639037.0,12.287,12.5444,12.2771,12.485,639037.0
2025-04-07 11:40:00,12.6,12.79,12.6,12.73,536055.0,12.4751,12.6632,12.4751,12.6038,536055.0
2025-04-07 11:50:00,12.73,12.76,12.59,12.6,728383.0,12.6038,12.6335,12.4652,12.4751,728383.0
2025-04-07 12:00:00,12.6,12.62,12.5,12.52,642881.0,12.4751,12.4949,12.3761,12.3959,642881.0
2025-04-07 12:10:00,12.52,12.59,12.46,12.52,849145.0,12.3959,12.4652,12.3365,12.3959,849145.0
2025-04-07 12:20:00,12.51,12.62,12.44,12.6,519852.0,12.386,12.4949,12.3167,12.4751,519852.0
2025-04-07 12:30:00,12.59,12.66,12.56,12.59,295183.0,12.4652,12.5345,12.4355,12.4652,295183.0
2025-04-07 12:40:00,12.59,12.62,12.42,12.45,433634.0,12.4652,12.4949,12.2969,12.3266,433634.0
2025-04-07 12:50:00,12.44,12.5,12.4,12.43,758515.0,12.3167,12.3761,12.2771,12.3068,758515.0
2025-04-07 13:00:00,12.43,12.7,12.43,12.5,1072845.0,12.3068,12.5741,12.3068,12.3761,1072845.0
2025-04-07 13:10:00,12.51,12.71,12.47,12.68,530087.0,12.386,12.584,12.3464,12.5543,530087.0
2025-04-07 13:20:00,12.69,12.73,12.6,12.72,716116.0,12.5642,12.6038,12.4751,12.5939,716116.0
2025-04-07 13:30:00,12.73,12.76,12.61,12.73,665664.0,12.6038,12.6335,12.485,12.6038,665664.0
2025-04-07 13:40:00,12.74,12.86,12.67,12.79,679378.0,12.6137,12.7325,12.5444,12.6632,679378.0
2025-04-07 13:50:00,12.79,12.89,12.73,12.87,830319.0,12.6632,12.7622,12.6038,12.7424,830319.0
2025-04-07 14:00:00,12.87,12.93,12.72,12.76,934053.0,12.7424,12.8018,12.5939,12.6335,934053.0
2025-04-07 14:10:00,12.76,12.84,12.71,12.84,668214.0,12.6335,12.7127,12.584,12.7127,668214.0
2025-04-07 14:20:00,12.84,12.87,12.64,12.66,700764.0,12.7127,12.7424,12.5147,12.5345,700764.0
2025-04-07 14:30:00,12.66,12.76,12.65,12.75,523206.0,12.5345,12.6335,12.5246,12.6236,523206.0
2025-04-07 14:40:00,12.75,12.78,12.65,12.71,604768.0,12.6236,12.6533,12.5246,12.584,604768.0
2025-04-07 14:50:00,12.71,12.72,12.57,12.6,544416.0,12.584,12.5939,12.4454,12.4751,544416.0
2025-04-07 15:00:00,12.6,12.74,12.59,12.65,695444.0,12.4751,12.6137,12.4652,12.5246,695444.0
2025-04-07 15:10:00,12.65,12.76,12.6,12.75,789189.0,12.5246,12.6335,12.4751,12.6236,789189.0
2025-04-07 15:20:00,12.75,12.75,12.59,12.6,850123.0,12.6236,12.6236,12.4652,12.4751,850123.0
2025-04-07 15:30:00,12.6,12.79,12.59,12.72,959541.0,12.4751,12.6632,12.4652,12.5939,959541.0
2025-04-07 15:40:00,12.71,12.74,12.59,12.65,791965.0,12.584,12.6137,12.4652,12.5246,791965.0
2025-04-07 15:50:00,12.64,12.74,12.61,12.7,1708992.0,12.5147,12.6137,12.485,12.5741,1708992.0
2025-04-08 09:30:00,13.2,13.21,13.04,13.11,1176004.0,13.0691,13.079,12.9107,12.98,1176004.0
2025-04-08 09:40:00,13.1,13.23,13.09,13.17,585473.0,12.9701,13.0988,12.9602,13.0394,585473.0
2025-04-08 09:50:00,13.17,13.36,13.12,13.33,637164.0,13.0394,13.2276,12.9899,13.1979,637164.0
2025-04-08 10:00:00,13.32,13.37,13.28,13.34,488454.0,13.188,13.2375,13.1483,13.2078,488454.0
2025-04-08 10:10:00,13.34,13.38,13.28,13.28,558472.0,13.2078,13.2474,13.1483,13.1483,558472.0
2025-04-08 10:20:00,13.29,13.33,13.21,13.27,390515.0,13.1582,13.1979,13.079,13.1384,390515.0
2025-04-08 10:30:00,13.26,13.3,13.2,13.24,531684.0,13.1285,13.1681,13.0691,13.1087,531684.0
2025-04-08 10:40:00,13.24,13.26,13.11,13.13,652113.0,13.1087,13.1285,12.98,12.9998,652113.0
2025-04-08 10:50:00,13.13,13.13,13.0,13.0,389605.0,12.9998,12.9998,12.8711,12.8711,389605.0
2025-04-08 11:00:00,13.01,13.05,12.97,13.02,341956.0,12.881,12.9206,12.8414,12.8909,341956.0
2025-04-08 11:10:00,13.03,13.03,12.89,12.94,384991.0,12.9008,12.9008,12.7622,12.8117,384991.0
2025-04-08 11:20:00,12.95,12.99,12.88,12.89,419504.0,12.8216,12.8612,12.7523,12.7622,419504.0
2025-04-08 11:30:00,12.89,13.05,12.88,13.02,330561.0,12.7622,12.9206,12.7523,12.8909,330561.0
2025-04-08 11:40:00,13.02,13.09,13.0,13.03,362872.0,12.8909,12.9602,12.8711,12.9008,362872.0
2025-04-08 11:50:00,13.04,13.11,13.0,13.09,218566.0,12.9107,12.98,12.8711,12.9602,218566.0
2025-04-08 12:00:00,13.08,13.1,13.04,13.04,260443.0,12.9503,12.9701,12.9107,12.9107,260443.0
2025-04-08 12:10:00,13.04,13.07,12.95,12.98,235525.0,12.9107,12.9404,12.8216,12.8513,235525.0
2025-04-08 12:20:00,12.98,12.99,12.93,12.96,222870.0,12.8513,12.8612,12.8018,12.8315,222870.0
2025-04-08 12:30:00,12.97,12.99,12.83,12.85,580662.0,12.8414,12.8612,12.7028,12.7226,580662.0
2025-04-08 12:40:00,12.85,12.91,12.79,12.87,494201.0,12.7226,12.782,12.6632,12.7424,494201.0
2025-04-08 12:50:00,12.87,12.88,12.77,12.78,375184.0,12.7424,12.7523,12.6434,12.6533,375184.0
2025-04-08 13:00:00,12.78,12.85,12.71,12.71,393942.0,12.6533,12.7226,12.584,12.584,393942.0
2025-04-08 13:10:00,12.72,12.83,12.64,12.76,566484.0,12.5939,12.7028,12.5147,12.6335,566484.0
2025-04-08 13:20:00,12.75,12.77,12.67,12.7,241993.0,12.6236,12.6434,12.5444,12.5741,241993.0
2025-04-08 13:30:00,12.69,12.85,12.68,12.81,650443.0,12.5642,12.7226,12.5543,12.683,650443.0
2025-04-08 13:40:00,12.8,12.91,12.77,12.78,327957.0,12.6731,12.782,12.6434,12.6533,327957.0
2025-04-08 13:50:00,12.77,12.84,12.75,12.83,290784.0,12.6434,12.7127,12.6236,12.7028,290784.0
2025-04-08 14:00:00,12.84,12.86,12.74,12.77,252760.0,12.7127,12.7325,12.6137,12.6434,252760.0
2025-04-08 14:10:00,12.77,12.81,12.73,12.81,170994.0,12.6434,12.683,12.6038,12.683,170994.0
2025-04-08 14:20:00,12.8,12.81,12.65,12.66,250424.0,12.6731,12.683,12.5246,12.5345,250424.0
2025-04-08 14:30:00,12.67,12.92,12.66,12.69,770536.0,12.5444,12.7919,12.5345,12.5642,770536.0
2025-04-08 14:40:00,12.69,12.72,12.63,12.7,292284.0,12.5642,12.5939,12.5048,12.5741,292284.0
2025-04-08 14:50:00,12.7,12.72,12.6,12.61,227565.0,12.5741,12.5939,12.4751,12.485,227565.0
2025-04-08 15:00:00,12.61,12.63,12.48,12.5,567924.0,12.485,12.5048,12.3563,12.3761,567924.0
2025-04-08 15:10:00,12.49,12.52,12.38,12.4,373535.0,12.3662,12.3959,12.2573,12.2771,373535.0
2025-04-08 15:20:00,12.39,12.51,12.38,12.48,516818.0,12.2672,12.386,12.2573,12.3563,516818.0
2025-04-08 15:30:00,12.48,12.49,12.3,12.31,586997.0,12.3563,12.3662,12.1781,12.188,586997.0
2025-04-08 15:40:00,12.32,12.41,12.28,12.28,766472.0,12.1979,12.287,12.1583,12.1583,766472.0
2025-04-08 15:50:00,12.28,12.53,12.28,12.51,2157923.0,12.1583,12.4058,12.1583,12.386,2157923.0
2025-04-09 09:30:00,12.3,12.51,12.27,12.5,620906.0,12.1781,12.386,12.1484,12.3761,620906.0
2025-04-09 09:40:00,12.5,12.58,12.32,12.38,562704.0,12.3761,12.4553,12.1979,12.2573,562704.0
2025-04-09 09:50:00,12.38,12.49,12.35,12.42,380166.0,12.2573,12.3662,12.2276,12.2969,380166.0
2025-04-09 10:00:00,12.42,12.56,12.3,12.3,512195.0,12.2969,12.4355,12.1781,12.1781,512195.0
2025-04-09 10:10:00,12.3,12.37,12.24,12.34,409402.0,12.1781,12.2474,12.1187,12.2177,409402.0
2025-04-09 10:20:00,12.33,12.39,12.25,12.32,362979.0,12.2078,12.2672,12.1286,12.1979,362979.0
2025-04-09 10:30:00,12.32,12.41,12.29,12.35,406230.0,12.1979,12.287,12.1682,12.2276,406230.0
2025-04-09 10:40:00,12.34,12.35,12.23,12.24,402600.0,12.2177,12.2276,12.1088,12.1187,402600.0
2025-04-09 10:50:00,12.24,12.25,12.14,12.18,353610.0,12.1187,12.1286,12.0196,12.0593,353610.0
2025-04-09 11:00:00,12.16,12.34,12.15,12.3,634528.0,12.0394,12.2177,12.0295,12.1781,634528.0
2025-04-09 11:10:00,12.31,12.35,12.25,12.31,621718.0,12.188,12.2276,12.1286,12.188,621718.0
2025-04-09 11:20:00,12.3,12.34,12.24,12.27,675193.0,12.1781,12.2177,12.1187,12.1484,675193.0
2025-04-09 11:30:00,12.27,12.31,12.15,12.15,523510.0,12.1484,12.188,12.0295,12.0295,523510.0
2025-04-09 11:40:00,12.16,12.21,12.11,12.17,513439.0,12.0394,12.089,11.9899,12.0494,513439.0
2025-04-09 11:50:00,12.16,12.2,12.09,12.13,426622.0,12.0394,12.0791,11.9701,12.0097,426622.0
2025-04-09 12:00:00,12.12,12.19,12.08,12.18,221269.0,11.9998,12.0692,11.9602,12.0593,221269.0
2025-04-09 12:10:00,12.17,12.26,12.16,12.21,470829.0,12.0494,12.1385,12.0394,12.089,470829.0
2025-04-09 12:20:00,12.21,12.22,12.15,12.17,319717.0,12.089,12.0989,12.0295,12.0494,319717.0
2025-04-09 12:30:00,12.16,12.22,12.14,12.21,226505.0,12.0394,12.0989,12.0196,12.089,226505.0
2025-04-09 12:40:00,12.2,12.23,12.17,12.22,284173.0,12.0791,12.1088,12.0494,12.0989,284173.0
2025-04-09 12:50:00,12.22,12.28,12.18,12.21,397091.0,12.0989,12.1583,12.0593,12.089,397091.0
2025-04-09 13:00:00,12.21,12.42,12.2,12.25,729536.0,12.089,12.2969,12.0791,12.1286,729536.0
2025-04-09 13:10:00,12.25,12.54,12.08,12.51,1199864.0,12.1286,12.4157,11.9602,12.386,1199864.0
2025-04-09 13:20:00,12.52,13.33,12.45,13.05,1962564.0,12.3959,13.1979,12.3266,12.9206,1962564.0
2025-04-09 13:30:00,13.07,13.49,13.0,13.25,1077087.0,12.9404,13.3563,12.8711,13.1186,1077087.0
2025-04-09 13:40:00,13.25,13.48,13.17,13.4,980607.0,13.1186,13.3464,13.0394,13.2672,980607.0
2025-04-09 13:50:00,13.4,13.59,13.31,13.56,754357.0,13.2672,13.4553,13.178,13.4256,754357.0
2025-04-09 14:00:00,13.57,13.74,13.49,13.59,1026654.0,13.4355,13.6038,13.3563,13.4553,1026654.0
2025-04-09 14:10:00,13.59,13.86,13.57,13.75,626729.0,13.4553,13.7226,13.4355,13.6137,626729.0
2025-04-09 14:20:00,13.75,13.92,13.67,13.86,417760.0,13.6137,13.782,13.5345,13.7226,417760.0
2025-04-09 14:30:00,13.86,13.96,13.82,13.9,706794.0,13.7226,13.8216,13.683,13.7622,706794.0
2025-04-09 14:40:00,13.89,13.91,13.66,13.75,509691.0,13.7523,13.7721,13.5246,13.6137,509691.0
2025-04-09 14:50:00,13.76,13.79,13.5,13.51,453892.0,13.6236,13.6533,13.3662,13.3761,453892.0
2025-04-09 15:00:00,13.51,13.66,13.48,13.58,763852.0,13.3761,13.5246,13.3464,13.4454,763852.0
2025-04-09 15:10:00,13.59,13.72,13.58,13.71,423527.0,13.4553,13.584,13.4454,13.5741,423527.0
2025-04-09 15:20:00,13.71,13.78,13.66,13.75,554467.0,13.5741,13.6434,13.5246,13.6137,554467.0
2025-04-09 15:30:00,13.75,13.83,13.65,13.71,509471.0,13.6137,13.6929,13.5147,13.5741,509471.0
2025-04-09 15:40:00,13.71,13.77,13.64,13.74,637391.0,13.5741,13.6335,13.5048,13.6038,637391.0
2025-04-09 15:50:00,13.74,13.84,13.66,13.69,2713598.0,13.6038,13.7028,13.5246,13.5543,2713598.0
2025-04-10 09:30:00,13.34,13.41,13.09,13.17,651725.0,13.2078,13.2771,12.9602,13.0394,651725.0
2025-04-10 09:40:00,13.16,13.2,13.1,13.14,436670.0,13.0295,13.0691,12.9701,13.0097,436670.0
2025-04-10 09:50:00,13.13,13.18,12.95,12.96,564308.0,12.9998,13.0493,12.8216,12.8315,564308.0
2025-04-10 10:00:00,12.95,13.02,12.89,12.94,604906.0,12.8216,12.8909,12.7622,12.8117,604906.0
2025-04-10 10:10:00,12.93,13.0,12.86,12.94,372881.0,12.8018,12.8711,12.7325,12.8117,372881.0
2025-04-10 10:20:00,12.95,13.07,12.94,13.0,317461.0,12.8216,12.9404,12.8117,12.8711,317461.0
2025-04-10 10:30:00,13.0,13.11,12.99,13.06,355839.0,12.8711,12.98,12.8612,12.9305,355839.0
2025-04-10 10:40:00,13.06,13.12,13.0,13.02,359929.0,12.9305,12.9899,12.8711,12.8909,359929.0
2025-04-10 10:50:00,13.02,13.05,12.92,12.93,383419.0,12.8909,12.9206,12.7919,12.8018,383419.0
2025-04-10 11:00:00,12.92,13.03,12.91,13.02,342925.0,12.7919,12.9008,12.782,12.8909,342925.0
2025-04-10 11:10:00,13.02,13.02,12.88,12.89,380798.0,12.8909,12.8909,12.7523,12.7622,380798.0
2025-04-10 11:20:00,12.9,12.92,12.84,12.85,393273.0,12.7721,12.7919,12.7127,12.7226,393273.0
2025-04-10 11:30:00,12.85,12.87,12.79,12.79,412577.0,12.7226,12.7424,12.6632,12.6632,412577.0
2025-04-10 11:40:00,12.79,12.83,12.74,12.75,388835.0,12.6632,12.7028,12.6137,12.6236,388835.0
2025-04-10 11:50:00,12.74,12.79,12.7,12.72,332162.0,12.6137,12.6632,12.5741,12.5939,332162.0
2025-04-10 12:00:00,12.72,12.79,12.66,12.69,476959.0,12.5939,12.6632,12.5345,12.5642,476959.0
2025-04-10 12:10:00,12.68,12.75,12.6,12.63,942705.0,12.5543,12.6236,12.4751,12.5048,942705.0
2025-04-10 12:20:00,12.62,12.62,12.42,12.48,666860.0,12.4949,12.4949,12.2969,12.3563,666860.0
2025-04-10 12:30:00,12.47,12.66,12.46,12.62,505301.0,12.3464,12.5345,12.3365,12.4949,505301.0
2025-04-10 12:40:00,12.62,12.71,12.54,12.69,450127.0,12.4949,12.584,12.4157,12.5642,450127.0
2025-04-10 12:50:00,12.7,12.72,12.58,12.65,325831.0,12.5741,12.5939,12.4553,12.5246,325831.0
2025-04-10 13:00:00,12.64,12.83,12.55,12.58,767306.0,12.5147,12.7028,12.4256,12.4553,767306.0
2025-04-10 13:10:00,12.57,12.59,12.45,12.52,657825.0,12.4454,12.4652,12.3266,12.3959,657825.0
2025-04-10 13:20:00,12.52,12.67,12.46,12.66,458808.0,12.3959,12.5444,12.3365,12.5345,458808.0
2025-04-10 13:30:00,12.66,12.72,12.61,12.62,559679.0,12.5345,12.5939,12.485,12.4949,559679.0
2025-04-10 13:40:00,12.62,12.84,12.6,12.75,541931.0,12.4949,12.7127,12.4751,12.6236,541931.0
2025-04-10 13:50:00,12.75,12.87,12.69,12.83,401910.0,12.6236,12.7424,12.5642,12.7028,401910.0
2025-04-10 14:00:00,12.83,12.92,12.77,12.78,453351.0,12.7028,12.7919,12.6434,12.6533,453351.0
2025-04-10 14:10:00,12.77,12.8,12.67,12.75,610601.0,12.6434,12.6731,12.5444,12.6236,610601.0
2025-04-10 14:20:00,12.76,12.91,12.76,12.88,373767.0,12.6335,12.782,12.6335,12.7523,373767.0
2025-04-10 14:30:00,12.89,12.93,12.8,12.83,384133.0,12.7622,12.8018,12.6731,12.7028,384133.0
2025-04-10 14:40:00,12.84,12.91,12.74,12.78,742028.0,12.7127,12.782,12.6137,12.6533,742028.0
2025-04-10 14:50:00,12.79,12.84,12.68,12.76,530532.0,12.6632,12.7127,12.5543,12.6335,530532.0
2025-04-10 15:00:00,12.75,12.88,12.71,12.75,717138.0,12.6236,12.7523,12.584,12.6236,717138.0
2025-04-10 15:10:00,12.75,12.81,12.7,12.79,454094.0,12.6236,12.683,12.5741,12.6632,454094.0
2025-04-10 15:20:00,12.79,12.86,12.65,12.66,760973.0,12.6632,12.7325,12.5246,12.5345,760973.0
2025-04-10 15:30:00,12.66,12.77,12.65,12.67,1004909.0,12.5345,12.6434,12.5246,12.5444,1004909.0
2025-04-10 15:40:00,12.67,12.7,12.58,12.68,1148603.0,12.5444,12.5741,12.4553,12.5543,1148603.0
2025-04-10 15:50:00,12.67,12.92,12.67,12.9,3141870.0,12.5444,12.7919,12.5444,12.7721,3141870.0
2025-04-11 09:30:00,12.74,12.82,12.61,12.76,447874.0,12.6137,12.6929,12.485,12.6335,447874.0
2025-04-11 09:40:00,12.76,12.91,12.7,12.86,370181.0,12.6335,12.782,12.5741,12.7325,370181.0
2025-04-11 09:50:00,12.86,12.9,12.77,12.78,247010.0,12.7325,12.7721,12.6434,12.6533,247010.0
2025-04-11 10:00:00,12.77,12.83,12.66,12.76,639668.0,12.6434,12.7028,12.5345,12.6335,639668.0
2025-04-11 10:10:00,12.76,12.81,12.63,12.65,459785.0,12.6335,12.683,12.5048,12.5246,459785.0
2025-04-11 10:20:00,12.65,12.66,12.51,12.54,407689.0,12.5246,12.5345,12.386,12.4157,407689.0
2025-04-11 10:30:00,12.54,12.67,12.52,12.65,735601.0,12.4157,12.5444,12.3959,12.5246,735601.0
2025-04-11 10:40:00,12.65,12.75,12.61,12.72,466119.0,12.5246,12.6236,12.485,12.5939,466119.0
2025-04-11 10:50:00,12.71,12.72,12.61,12.63,336792.0,12.584,12.5939,12.485,12.5048,336792.0
2025-04-11 11:00:00,12.62,12.82,12.59,12.63,607535.0,12.4949,12.6929,12.4652,12.5048,607535.0
2025-04-11 11:10:00,12.62,12.64,12.52,12.54,597314.0,12.4949,12.5147,12.3959,12.4157,597314.0
2025-04-11 11:20:00,12.53,12.57,12.48,12.53,1558991.0,12.4058,12.4454,12.3563,12.4058,1558991.0
2025-04-11 11:30:00,12.53,12.6,12.48,12.59,464639.0,12.4058,12.4751,12.3563,12.4652,464639.0
2025-04-11 11:40:00,12.59,12.61,12.53,12.59,381800.0,12.4652,12.485,12.4058,12.4652,381800.0
2025-04-11 11:50:00,12.59,12.65,12.56,12.65,467001.0,12.4652,12.5246,12.4355,12.5246,467001.0
2025-04-11 12:00:00,12.65,12.67,12.59,12.62,531660.0,12.5246,12.5444,12.4652,12.4949,531660.0
2025-04-11 12:10:00,12.61,12.68,12.61,12.68,466710.0,12.485,12.5543,12.485,12.5543,466710.0
2025-04-11 12:20:00,12.68,12.68,12.56,12.62,589386.0,12.5543,12.5543,12.4355,12.4949,589386.0
2025-04-11 12:30:00,12.61,12.76,12.61,12.73,680246.0,12.485,12.6335,12.485,12.6038,680246.0
2025-04-11 12:40:00,12.73,12.78,12.71,12.78,639152.0,12.6038,12.6533,12.584,12.6533,639152.0
2025-04-11 12:50:00,12.78,12.8,12.73,12.78,337909.0,12.6533,12.6731,12.6038,12.6533,337909.0
2025-04-11 13:00:00,12.78,12.85,12.75,12.81,516320.0,12.6533,12.7226,12.6236,12.683,516320.0
2025-04-11 13:10:00,12.8,12.82,12.75,12.76,390233.0,12.6731,12.6929,12.6236,12.6335,390233.0
2025-04-11 13:20:00,12.76,12.85,12.72,12.74,378865.0,12.6335,12.7226,12.5939,12.6137,378865.0
2025-04-11 13:30:00,12.74,12.87,12.72,12.86,399216.0,12.6137,12.7424,12.5939,12.7325,399216.0
2025-04-11 13:40:00,12.86,12.99,12.85,12.96,522547.0,12.7325,12.8612,12.7226,12.8315,522547.0
2025-04-11 13:50:00,12.96,13.02,12.93,12.95,307238.0,12.8315,12.8909,12.8018,12.8216,307238.0
2025-04-11 14:00:00,12.95,12.96,12.88,12.92,305729.0,12.8216,12.8315,12.7523,12.7919,305729.0
2025-04-11 14:10:00,12.91,12.92,12.83,12.85,329304.0,12.782,12.7919,12.7028,12.7226,329304.0
2025-04-11 14:20:00,12.85,12.86,12.8,12.84,245284.0,12.7226,12.7325,12.6731,12.7127,245284.0
2025-04-11 14:30:00,12.84,12.86,12.8,12.85,269635.0,12.7127,12.7325,12.6731,12.7226,269635.0
2025-04-11 14:40:00,12.86,12.89,12.83,12.87,313155.0,12.7325,12.7622,12.7028,12.7424,313155.0
2025-04-11 14:50:00,12.87,12.88,12.8,12.81,317278.0,12.7424,12.7523,12.6731,12.683,317278.0
2025-04-11 15:00:00,12.81,12.91,12.8,12.91,420146.0,12.683,12.782,12.6731,12.782,420146.0
2025-04-11 15:10:00,12.9,12.93,12.87,12.92,786741.0,12.7721,12.8018,12.7424,12.7919,786741.0
2025-04-11 15:20:00,12.92,12.95,12.89,12.93,634076.0,12.7919,12.8216,12.7622,12.8018,634076.0
2025-04-11 15:30:00,12.92,12.94,12.86,12.9,598588.0,12.7919,12.8117,12.7325,12.7721,598588.0
2025-04-11 15:40:00,12.9,12.93,12.88,12.93,518116.0,12.7721,12.8018,12.7523,12.8018,518116.0
2025-04-11 15:50:00,12.93,12.95,12.87,12.88,1405245.0,12.8018,12.8216,12.7424,12.7523,1405245.0
2025-04-14 09:30:00,13.12,13.19,13.03,13.15,482126.0,12.9899,13.0592,12.9008,13.0196,482126.0
2025-04-14 09:40:00,13.15,13.22,13.07,13.21,426490.0,13.0196,13.0889,12.9404,13.079,426490.0
2025-04-14 09:50:00,13.22,13.22,13.08,13.12,304285.0,13.0889,13.0889,12.9503,12.9899,304285.0
2025-04-14 10:00:00,13.13,13.24,13.11,13.18,424040.0,12.9998,13.1087,12.98,13.0493,424040.0
2025-04-14 10:10:00,13.19,13.2,13.11,13.15,276674.0,13.0592,13.0691,12.98,13.0196,276674.0
2025-04-14 10:20:00,13.16,13.19,13.13,13.16,681252.0,13.0295,13.0592,12.9998,13.0295,681252.0
2025-04-14 10:30:00,13.17,13.19,13.11,13.16,197836.0,13.0394,13.0592,12.98,13.0295,197836.0
2025-04-14 10:40:00,13.17,13.19,13.13,13.19,221079.0,13.0394,13.0592,12.9998,13.0592,221079.0
2025-04-14 10:50:00,13.19,13.21,13.15,13.17,306492.0,13.0592,13.079,13.0196,13.0394,306492.0
2025-04-14 11:00:00,13.17,13.19,13.11,13.12,294710.0,13.0394,13.0592,12.98,12.9899,294710.0
2025-04-14 11:10:00,13.13,13.14,13.08,13.12,260972.0,12.9998,13.0097,12.9503,12.9899,260972.0
2025-04-14 11:20:00,13.12,13.14,13.03,13.04,289661.0,12.9899,13.0097,12.9008,12.9107,289661.0
2025-04-14 11:30:00,13.04,13.1,13.02,13.04,257849.0,12.9107,12.9701,12.8909,12.9107,257849.0
2025-04-14 11:40:00,13.04,13.06,12.97,12.99,159355.0,12.9107,12.9305,12.8414,12.8612,159355.0
2025-04-14 11:50:00,12.99,13.02,12.96,12.98,163969.0,12.8612,12.8909,12.8315,12.8513,163969.0
2025-04-14 12:00:00,12.98,13.04,12.97,13.0,196762.0,12.8513,12.9107,12.8414,12.8711,196762.0
2025-04-14 12:10:00,13.01,13.07,12.96,13.06,414509.0,12.881,12.9404,12.8315,12.9305,414509.0
2025-04-14 12:20:00,13.06,13.08,13.02,13.04,308599.0,12.9305,12.9503,12.8909,12.9107,308599.0
2025-04-14 12:30:00,13.04,13.13,13.03,13.11,226818.0,12.9107,12.9998,12.9008,12.98,226818.0
2025-04-14 12:40:00,13.11,13.13,13.09,13.11,162225.0,12.98,12.9998,12.9602,12.98,162225.0
2025-04-14 12:50:00,13.1,13.12,13.06,13.07,157395.0,12.9701,12.9899,12.9305,12.9404,157395.0
2025-04-14 13:00:00,13.07,13.25,13.06,13.13,554584.0,12.9404,13.1186,12.9305,12.9998,554584.0
2025-04-14 13:10:00,13.13,13.16,13.11,13.15,106640.0,12.9998,13.0295,12.98,13.0196,106640.0
2025-04-14 13:20:00,13.16,13.18,13.12,13.15,198743.0,13.0295,13.0493,12.9899,13.0196,198743.0
2025-04-14 13:30:00,13.15,13.19,13.13,13.18,197218.0,13.0196,13.0592,12.9998,13.0493,197218.0
2025-04-14 13:40:00,13.17,13.19,13.14,13.18,389088.0,13.0394,13.0592,13.0097,13.0493,389088.0
2025-04-14 13:50:00,13.19,13.23,13.17,13.2,127635.0,13.0592,13.0988,13.0394,13.0691,127635.0
2025-04-14 14:00:00,13.2,13.22,13.18,13.21,83080.0,13.0691,13.0889,13.0493,13.079,83080.0
2025-04-14 14:10:00,13.2,13.22,13.17,13.2,162862.0,13.0691,13.0889,13.0394,13.0691,162862.0
2025-04-14 14:20:00,13.2,13.23,13.19,13.2,176321.0,13.0691,13.0988,13.0592,13.0691,176321.0
2025-04-14 14:30:00,13.21,13.24,13.19,13.23,209528.0,13.079,13.1087,13.0592,13.0988,209528.0
2025-04-14 14:40:00,13.23,13.24,13.2,13.21,260718.0,13.0988,13.1087,13.0691,13.079,260718.0
2025-04-14 14:50:00,13.22,13.23,13.19,13.21,276349.0,13.0889,13.0988,13.0592,13.079,276349.0
2025-04-14 15:00:00,13.2,13.24,13.2,13.24,262714.0,13.0691,13.1087,13.0691,13.1087,262714.0
2025-04-14 15:10:00,13.24,13.26,13.21,13.23,319685.0,13.1087,13.1285,13.079,13.0988,319685.0
2025-04-14 15:20:00,13.23,13.23,13.18,13.21,554882.0,13.0988,13.0988,13.0493,13.079,554882.0
2025-04-14 15:30:00,13.2,13.22,13.18,13.2,380586.0,13.0691,13.0889,13.0493,13.0691,380586.0
2025-04-14 15:40:00,13.21,13.23,13.18,13.21,415856.0,13.079,13.0988,13.0493,13.079,415856.0
2025-04-14 15:50:00,13.21,13.22,13.12,13.14,1162144.0,13.079,13.0889,12.9899,13.0097,1162144.0
2025-04-15 09:30:00,13.21,13.42,13.21,13.42,334151.0,13.079,13.287,13.079,13.287,334151.0
2025-04-15 09:40:00,13.42,13.55,13.42,13.54,234184.0,13.287,13.4157,13.287,13.4058,234184.0
2025-04-15 09:50:00,13.54,13.59,13.51,13.53,276015.0,13.4058,13.4553,13.3761,13.3959,276015.0
2025-04-15 10:00:00,13.53,13.59,13.5,13.59,260954.0,13.3959,13.4553,13.3662,13.4553,260954.0
2025-04-15 10:10:00,13.59,13.63,13.48,13.49,908421.0,13.4553,13.4949,13.3464,13.3563,908421.0
2025-04-15 10:20:00,13.49,13.55,13.45,13.47,496765.0,13.3563,13.4157,13.3167,13.3365,496765.0
2025-04-15 10:30:00,13.47,13.54,13.46,13.48,491431.0,13.3365,13.4058,13.3266,13.3464,491431.0
2025-04-15 10:40:00,13.48,13.55,13.43,13.51,489758.0,13.3464,13.4157,13.2969,13.3761,489758.0
2025-04-15 10:50:00,13.52,13.59,13.49,13.57,440069.0,13.386,13.4553,13.3563,13.4355,440069.0
2025-04-15 11:00:00,13.57,13.61,13.51,13.54,333729.0,13.4355,13.4751,13.3761,13.4058,333729.0
2025-04-15 11:10:00,13.54,13.57,13.52,13.55,169570.0,13.4058,13.4355,13.386,13.4157,169570.0
2025-04-15 11:20:00,13.54,13.57,13.52,13.54,184766.0,13.4058,13.4355,13.386,13.4058,184766.0
2025-04-15 11:30:00,13.54,13.6,13.53,13.57,241095.0,13.4058,13.4652,13.3959,13.4355,241095.0
2025-04-15 11:40:00,13.57,13.61,13.55,13.59,204051.0,13.4355,13.4751,13.4157,13.4553,204051.0
2025-04-15 11:50:00,13.59,13.61,13.56,13.58,531154.0,13.4553,13.4751,13.4256,13.4454,531154.0
2025-04-15 12:00:00,13.58,13.61,13.57,13.57,231591.0,13.4454,13.4751,13.4355,13.4355,231591.0
2025-04-15 12:10:00,13.58,13.59,13.54,13.56,235695.0,13.4454,13.4553,13.4058,13.4256,235695.0
2025-04-15 12:20:00,13.55,13.57,13.54,13.56,255112.0,13.4157,13.4355,13.4058,13.4256,255112.0
2025-04-15 12:30:00,13.56,13.58,13.52,13.53,160678.0,13.4256,13.4454,13.386,13.3959,160678.0
2025-04-15 12:40:00,13.53,13.56,13.51,13.54,117327.0,13.3959,13.4256,13.3761,13.4058,117327.0
2025-04-15 12:50:00,13.55,13.56,13.5,13.52,146953.0,13.4157,13.4256,13.3662,13.386,146953.0
2025-04-15 13:00:00,13.52,13.55,13.49,13.53,185926.0,13.386,13.4157,13.3563,13.3959,185926.0
2025-04-15 13:10:00,13.53,13.54,13.48,13.5,115046.0,13.3959,13.4058,13.3464,13.3662,115046.0
2025-04-15 13:20:00,13.5,13.52,13.44,13.49,209057.0,13.3662,13.386,13.3068,13.3563,209057.0
2025-04-15 13:30:00,13.49,13.52,13.47,13.51,214969.0,13.3563,13.386,13.3365,13.3761,214969.0
2025-04-15 13:40:00,13.51,13.53,13.48,13.51,148010.0,13.3761,13.3959,13.3464,13.3761,148010.0
2025-04-15 13:50:00,13.51,13.51,13.43,13.46,118979.0,13.3761,13.3761,13.2969,13.3266,118979.0
2025-04-15 14:00:00,13.46,13.49,13.45,13.46,375084.0,13.3266,13.3563,13.3167,13.3266,375084.0
2025-04-15 14:10:00,13.46,13.48,13.44,13.46,273158.0,13.3266,13.3464,13.3068,13.3266,273158.0
2025-04-15 14:20:00,13.46,13.47,13.43,13.45,256416.0,13.3266,13.3365,13.2969,13.3167,256416.0
2025-04-15 14:30:00,13.45,13.48,13.44,13.46,169295.0,13.3167,13.3464,13.3068,13.3266,169295.0
2025-04-15 14:40:00,13.46,13.51,13.46,13.48,149661.0,13.3266,13.3761,13.3266,13.3464,149661.0
2025-04-15 14:50:00,13.48,13.5,13.45,13.48,124492.0,13.3464,13.3662,13.3167,13.3464,124492.0
2025-04-15 15:00:00,13.48,13.5,13.46,13.48,215471.0,13.3464,13.3662,13.3266,13.3464,215471.0
2025-04-15 15:10:00,13.48,13.49,13.46,13.47,186859.0,13.3464,13.3563,13.3266,13.3365,186859.0
2025-04-15 15:20:00,13.47,13.47,13.41,13.42,329693.0,13.3365,13.3365,13.2771,13.287,329693.0
2025-04-15 15:30:00,13.43,13.45,13.39,13.4,477478.0,13.2969,13.3167,13.2573,13.2672,477478.0
2025-04-15 15:40:00,13.4,13.42,13.37,13.4,344950.0,13.2672,13.287,13.2375,13.2672,344950.0
2025-04-15 15:50:00,13.39,13.43,13.37,13.39,1363485.0,13.2573,13.2969,13.2375,13.2573,1363485.0
2025-04-16 09:30:00,13.28,13.49,13.27,13.45,361496.0,13.1483,13.3563,13.1384,13.3167,361496.0
2025-04-16 09:40:00,13.44,13.48,13.42,13.43,185390.0,13.3068,13.3464,13.287,13.2969,185390.0
2025-04-16 09:50:00,13.44,13.44,13.33,13.33,316172.0,13.3068,13.3068,13.1979,13.1979,316172.0
2025-04-16 10:00:00,13.33,13.41,13.31,13.4,273002.0,13.1979,13.2771,13.178,13.2672,273002.0
2025-04-16 10:10:00,13.4,13.41,13.28,13.29,617906.0,13.2672,13.2771,13.1483,13.1582,617906.0
2025-04-16 10:20:00,13.3,13.38,13.29,13.37,706286.0,13.1681,13.2474,13.1582,13.2375,706286.0
2025-04-16 10:30:00,13.37,13.38,13.32,13.35,1193038.0,13.2375,13.2474,13.188,13.2177,1193038.0
2025-04-16 10:40:00,13.35,13.41,13.33,13.35,870728.0,13.2177,13.2771,13.1979,13.2177,870728.0
2025-04-16 10:50:00,13.35,13.37,13.31,13.34,555677.0,13.2177,13.2375,13.178,13.2078,555677.0
2025-04-16 11:00:00,13.34,13.4,13.33,13.38,767055.0,13.2078,13.2672,13.1979,13.2474,767055.0
2025-04-16 11:10:00,13.38,13.42,13.36,13.4,989141.0,13.2474,13.287,13.2276,13.2672,989141.0
2025-04-16 11:20:00,13.4,13.47,13.39,13.46,683943.0,13.2672,13.3365,13.2573,13.3266,683943.0
2025-04-16 11:30:00,13.46,13.47,13.44,13.46,709384.0,13.3266,13.3365,13.3068,13.3266,709384.0
2025-04-16 11:40:00,13.46,13.46,13.41,13.42,417316.0,13.3266,13.3266,13.2771,13.287,417316.0
2025-04-16 11:50:00,13.42,13.44,13.39,13.41,582639.0,13.287,13.3068,13.2573,13.2771,582639.0
2025-04-16 12:00:00,13.41,13.42,13.38,13.41,470551.0,13.2771,13.287,13.2474,13.2771,470551.0
2025-04-16 12:10:00,13.41,13.43,13.38,13.42,723656.0,13.2771,13.2969,13.2474,13.287,723656.0
2025-04-16 12:20:00,13.42,13.44,13.41,13.42,397861.0,13.287,13.3068,13.2771,13.287,397861.0
2025-04-16 12:30:00,13.42,13.46,13.39,13.41,366947.0,13.287,13.3266,13.2573,13.2771,366947.0
2025-04-16 12:40:00,13.41,13.42,13.38,13.4,515388.0,13.2771,13.287,13.2474,13.2672,515388.0
2025-04-16 12:50:00,13.4,13.41,13.38,13.39,287760.0,13.2672,13.2771,13.2474,13.2573,287760.0
2025-04-16 13:00:00,13.4,13.43,13.37,13.42,509107.0,13.2672,13.2969,13.2375,13.287,509107.0
2025-04-16 13:10:00,13.42,13.46,13.4,13.45,287211.0,13.287,13.3266,13.2672,13.3167,287211.0
2025-04-16 13:20:00,13.46,13.46,13.42,13.44,163889.0,13.3266,13.3266,13.287,13.3068,163889.0
2025-04-16 13:30:00,13.44,13.44,13.34,13.35,399631.0,13.3068,13.3068,13.2078,13.2177,399631.0
2025-04-16 13:40:00,13.36,13.36,13.28,13.29,315149.0,13.2276,13.2276,13.1483,13.1582,315149.0
2025-04-16 13:50:00,13.29,13.31,13.22,13.23,444620.0,13.1582,13.178,13.0889,13.0988,444620.0
2025-04-16 14:00:00,13.23,13.3,13.23,13.3,636283.0,13.0988,13.1681,13.0988,13.1681,636283.0
2025-04-16 14:10:00,13.3,13.32,13.25,13.27,606710.0,13.1681,13.188,13.1186,13.1384,606710.0
2025-04-16 14:20:00,13.27,13.33,13.26,13.3,602054.0,13.1384,13.1979,13.1285,13.1681,602054.0
2025-04-16 14:30:00,13.31,13.31,13.25,13.26,389129.0,13.178,13.178,13.1186,13.1285,389129.0
2025-04-16 14:40:00,13.26,13.28,13.23,13.24,363715.0,13.1285,13.1483,13.0988,13.1087,363715.0
2025-04-16 14:50:00,13.23,13.25,13.19,13.2,646529.0,13.0988,13.1186,13.0592,13.0691,646529.0
2025-04-16 15:00:00,13.21,13.22,13.13,13.14,605523.0,13.079,13.0889,12.9998,13.0097,605523.0
2025-04-16 15:10:00,13.13,13.17,13.11,13.13,946759.0,12.9998,13.0394,12.98,12.9998,946759.0
2025-04-16 15:20:00,13.13,13.14,13.1,13.13,563039.0,12.9998,13.0097,12.9701,12.9998,563039.0
2025-04-16 15:30:00,13.13,13.19,13.13,13.17,712731.0,12.9998,13.0592,12.9998,13.0394,712731.0
2025-04-16 15:40:00,13.17,13.21,13.15,13.2,641990.0,13.0394,13.079,13.0196,13.0691,641990.0
2025-04-16 15:50:00,13.2,13.3,13.19,13.28,1920402.0,13.0691,13.1681,13.0592,13.1483,1920402.0
2025-04-17 09:30:00,13.72,13.96,13.54,13.73,3004763.0,13.584,13.8216,13.4058,13.5939,3004763.0
2025-04-17 09:40:00,13.74,13.87,13.68,13.77,1128113.0,13.6038,13.7325,13.5444,13.6335,1128113.0
2025-04-17 09:50:00,13.77,13.79,13.69,13.75,662862.0,13.6335,13.6533,13.5543,13.6137,662862.0
2025-04-17 10:00:00,13.74,13.8,13.67,13.72,857041.0,13.6038,13.6632,13.5345,13.584,857041.0
2025-04-17 10:10:00,13.72,13.79,13.69,13.71,411794.0,13.584,13.6533,13.5543,13.5741,411794.0
2025-04-17 10:20:00,13.71,13.74,13.63,13.63,718765.0,13.5741,13.6038,13.4949,13.4949,718765.0
2025-04-17 10:30:00,13.64,13.71,13.62,13.71,619984.0,13.5048,13.5741,13.485,13.5741,619984.0
2025-04-17 10:40:00,13.71,13.76,13.67,13.74,647653.0,13.5741,13.6236,13.5345,13.6038,647653.0
2025-04-17 10:50:00,13.74,13.75,13.66,13.67,425619.0,13.6038,13.6137,13.5246,13.5345,425619.0
2025-04-17 11:00:00,13.67,13.77,13.66,13.73,1012718.0,13.5345,13.6335,13.5246,13.5939,1012718.0
2025-04-17 11:10:00,13.73,13.74,13.63,13.68,3091452.0,13.5939,13.6038,13.4949,13.5444,3091452.0
2025-04-17 11:20:00,13.68,13.75,13.67,13.73,2053141.0,13.5444,13.6137,13.5345,13.5939,2053141.0
2025-04-17 11:30:00,13.73,13.8,13.72,13.75,551750.0,13.5939,13.6632,13.584,13.6137,551750.0
2025-04-17 11:40:00,13.75,13.8,13.74,13.75,357680.0,13.6137,13.6632,13.6038,13.6137,357680.0
2025-04-17 11:50:00,13.75,13.81,13.73,13.75,736426.0,13.6137,13.6731,13.5939,13.6137,736426.0
2025-04-17 12:00:00,13.75,13.85,13.7,13.78,679577.0,13.6137,13.7127,13.5642,13.6434,679577.0
2025-04-17 12:10:00,13.78,13.8,13.7,13.79,351605.0,13.6434,13.6632,13.5642,13.6533,351605.0
2025-04-17 12:20:00,13.78,13.84,13.76,13.81,373890.0,13.6434,13.7028,13.6236,13.6731,373890.0
2025-04-17 12:30:00,13.81,13.88,13.8,13.82,355544.0,13.6731,13.7424,13.6632,13.683,355544.0
2025-04-17 12:40:00,13.82,13.84,13.79,13.83,306746.0,13.683,13.7028,13.6533,13.6929,306746.0
2025-04-17 12:50:00,13.83,13.88,13.82,13.86,284473.0,13.6929,13.7424,13.683,13.7226,284473.0
2025-04-17 13:00:00,13.86,13.89,13.79,13.82,213163.0,13.7226,13.7523,13.6533,13.683,213163.0
2025-04-17 13:10:00,13.81,13.81,13.72,13.73,167431.0,13.6731,13.6731,13.584,13.5939,167431.0
2025-04-17 13:20:00,13.73,13.73,13.65,13.67,290529.0,13.5939,13.5939,13.5147,13.5345,290529.0
2025-04-17 13:30:00,13.67,13.72,13.65,13.67,272793.0,13.5345,13.584,13.5147,13.5345,272793.0
2025-04-17 13:40:00,13.68,13.72,13.64,13.69,239300.0,13.5444,13.584,13.5048,13.5543,239300.0
2025-04-17 13:50:00,13.69,13.78,13.68,13.74,317066.0,13.5543,13.6434,13.5444,13.6038,317066.0
2025-04-17 14:00:00,13.74,13.8,13.73,13.78,254618.0,13.6038,13.6632,13.5939,13.6434,254618.0
2025-04-17 14:10:00,13.78,13.79,13.71,13.75,181679.0,13.6434,13.6533,13.5741,13.6137,181679.0
2025-04-17 14:20:00,13.75,13.77,13.71,13.71,217043.0,13.6137,13.6335,13.5741,13.5741,217043.0
2025-04-17 14:30:00,13.72,13.76,13.71,13.76,206364.0,13.584,13.6236,13.5741,13.6236,206364.0
2025-04-17 14:40:00,13.76,13.77,13.69,13.7,469770.0,13.6236,13.6335,13.5543,13.5642,469770.0
2025-04-17 14:50:00,13.69,13.71,13.66,13.67,293682.0,13.5543,13.5741,13.5246,13.5345,293682.0
2025-04-17 15:00:00,13.67,13.69,13.64,13.67,235657.0,13.5345,13.5543,13.5048,13.5345,235657.0
2025-04-17 15:10:00,13.67,13.67,13.62,13.66,591212.0,13.5345,13.5345,13.485,13.5246,591212.0
2025-04-17 15:20:00,13.66,13.68,13.61,13.63,443356.0,13.5246,13.5444,13.4751,13.4949,443356.0
2025-04-17 15:30:00,13.63,13.7,13.62,13.69,702368.0,13.4949,13.5642,13.485,13.5543,702368.0
2025-04-17 15:40:00,13.69,13.71,13.65,13.68,693112.0,13.5543,13.5741,13.5147,13.5444,693112.0
2025-04-17 15:50:00,13.68,13.73,13.65,13.68,2415445.0,13.5444,13.5939,13.5147,13.5444,2415445.0
2025-04-21 09:30:00,13.58,13.64,13.51,13.59,621942.0,13.4454,13.5048,13.3761,13.4553,621942.0
2025-04-21 09:40:00,13.58,13.62,13.55,13.6,255198.0,13.4454,13.485,13.4157,13.4652,255198.0
2025-04-21 09:50:00,13.6,13.64,13.54,13.54,524728.0,13.4652,13.5048,13.4058,13.4058,524728.0
2025-04-21 10:00:00,13.54,13.56,13.47,13.48,614390.0,13.4058,13.4256,13.3365,13.3464,614390.0
2025-04-21 10:10:00,13.48,13.51,13.46,13.49,338519.0,13.3464,13.3761,13.3266,13.3563,338519.0
2025-04-21 10:20:00,13.49,13.51,13.45,13.5,190587.0,13.3563,13.3761,13.3167,13.3662,190587.0
2025-04-21 10:30:00,13.5,13.52,13.46,13.52,293775.0,13.3662,13.386,13.3266,13.386,293775.0
2025-04-21 10:40:00,13.52,13.54,13.49,13.5,268214.0,13.386,13.4058,13.3563,13.3662,268214.0
2025-04-21 10:50:00,13.5,13.5,13.43,13.45,284606.0,13.3662,13.3662,13.2969,13.3167,284606.0
2025-04-21 11:00:00,13.45,13.5,13.44,13.5,477542.0,13.3167,13.3662,13.3068,13.3662,477542.0
2025-04-21 11:10:00,13.5,13.53,13.47,13.53,432165.0,13.3662,13.3959,13.3365,13.3959,432165.0
2025-04-21 11:20:00,13.53,13.55,13.44,13.46,335794.0,13.3959,13.4157,13.3068,13.3266,335794.0
2025-04-21 11:30:00,13.46,13.48,13.41,13.43,346900.0,13.3266,13.3464,13.2771,13.2969,346900.0
2025-04-21 11:40:00,13.43,13.43,13.37,13.39,285955.0,13.2969,13.2969,13.2375,13.2573,285955.0
2025-04-21 11:50:00,13.38,13.4,13.37,13.38,211436.0,13.2474,13.2672,13.2375,13.2474,211436.0
2025-04-21 12:00:00,13.38,13.44,13.37,13.44,301186.0,13.2474,13.3068,13.2375,13.3068,301186.0
2025-04-21 12:10:00,13.43,13.46,13.42,13.44,292725.0,13.2969,13.3266,13.287,13.3068,292725.0
2025-04-21 12:20:00,13.44,13.46,13.43,13.45,182815.0,13.3068,13.3266,13.2969,13.3167,182815.0
2025-04-21 12:30:00,13.45,13.48,13.44,13.46,191265.0,13.3167,13.3464,13.3068,13.3266,191265.0
2025-04-21 12:40:00,13.47,13.49,13.45,13.46,181725.0,13.3365,13.3563,13.3167,13.3266,181725.0
2025-04-21 12:50:00,13.46,13.46,13.4,13.41,140432.0,13.3266,13.3266,13.2672,13.2771,140432.0
2025-04-21 13:00:00,13.41,13.44,13.4,13.41,476274.0,13.2771,13.3068,13.2672,13.2771,476274.0
2025-04-21 13:10:00,13.4,13.41,13.36,13.39,268042.0,13.2672,13.2771,13.2276,13.2573,268042.0
2025-04-21 13:20:00,13.38,13.43,13.38,13.42,476143.0,13.2474,13.2969,13.2474,13.287,476143.0
2025-04-21 13:30:00,13.42,13.46,13.4,13.42,309125.0,13.287,13.3266,13.2672,13.287,309125.0
2025-04-21 13:40:00,13.42,13.43,13.39,13.41,195604.0,13.287,13.2969,13.2573,13.2771,195604.0
2025-04-21 13:50:00,13.41,13.42,13.38,13.38,147763.0,13.2771,13.287,13.2474,13.2474,147763.0
2025-04-21 14:00:00,13.38,13.41,13.36,13.4,282921.0,13.2474,13.2771,13.2276,13.2672,282921.0
2025-04-21 14:10:00,13.4,13.43,13.37,13.43,312162.0,13.2672,13.2969,13.2375,13.2969,312162.0
2025-04-21 14:20:00,13.43,13.43,13.4,13.41,224542.0,13.2969,13.2969,13.2672,13.2771,224542.0
2025-04-21 14:30:00,13.41,13.43,13.4,13.42,348441.0,13.2771,13.2969,13.2672,13.287,348441.0
2025-04-21 14:40:00,13.42,13.43,13.4,13.42,298203.0,13.287,13.2969,13.2672,13.287,298203.0
2025-04-21 14:50:00,13.42,13.42,13.37,13.38,173581.0,13.287,13.287,13.2375,13.2474,173581.0
2025-04-21 15:00:00,13.38,13.46,13.38,13.45,775861.0,13.2474,13.3266,13.2474,13.3167,775861.0
2025-04-21 15:10:00,13.45,13.46,13.43,13.44,574358.0,13.3167,13.3266,13.2969,13.3068,574358.0
2025-04-21 15:20:00,13.45,13.46,13.41,13.41,753784.0,13.3167,13.3266,13.2771,13.2771,753784.0
2025-04-21 15:30:00,13.42,13.48,13.41,13.45,1130218.0,13.287,13.3464,13.2771,13.3167,1130218.0
2025-04-21 15:40:00,13.45,13.48,13.42,13.46,1335671.0,13.3167,13.3464,13.287,13.3266,1335671.0
2025-04-21 15:50:00,13.46,13.47,13.43,13.46,2042679.0,13.3266,13.3365,13.2969,13.3266,2042679.0
2025-04-22 09:30:00,13.67,13.73,13.6,13.73,229653.0,13.5345,13.5939,13.4652,13.5939,229653.0
2025-04-22 09:40:00,13.72,13.78,13.69,13.77,305698.0,13.584,13.6434,13.5543,13.6335,305698.0
2025-04-22 09:50:00,13.77,13.79,13.73,13.79,496262.0,13.6335,13.6533,13.5939,13.6533,496262.0
2025-04-22 10:00:00,13.79,13.79,13.71,13.76,389301.0,13.6533,13.6533,13.5741,13.6236,389301.0
2025-04-22 10:10:00,13.75,13.77,13.7,13.73,339871.0,13.6137,13.6335,13.5642,13.5939,339871.0
2025-04-22 10:20:00,13.73,13.75,13.68,13.7,388426.0,13.5939,13.6137,13.5444,13.5642,388426.0
2025-04-22 10:30:00,13.7,13.75,13.67,13.75,371931.0,13.5642,13.6137,13.5345,13.6137,371931.0
2025-04-22 10:40:00,13.75,13.76,13.69,13.7,444199.0,13.6137,13.6236,13.5543,13.5642,444199.0
2025-04-22 10:50:00,13.7,13.71,13.65,13.7,472501.0,13.5642,13.5741,13.5147,13.5642,472501.0
2025-04-22 11:00:00,13.71,13.79,13.7,13.79,518704.0,13.5741,13.6533,13.5642,13.6533,518704.0
2025-04-22 11:10:00,13.79,13.83,13.78,13.8,765835.0,13.6533,13.6929,13.6434,13.6632,765835.0
2025-04-22 11:20:00,13.8,13.82,13.75,13.76,285751.0,13.6632,13.683,13.6137,13.6236,285751.0
2025-04-22 11:30:00,13.76,13.76,13.71,13.71,323326.0,13.6236,13.6236,13.5741,13.5741,323326.0
2025-04-22 11:40:00,13.71,13.73,13.67,13.7,474207.0,13.5741,13.5939,13.5345,13.5642,474207.0
2025-04-22 11:50:00,13.7,13.79,13.68,13.78,603233.0,13.5642,13.6533,13.5444,13.6434,603233.0
2025-04-22 12:00:00,13.78,13.87,13.78,13.84,929635.0,13.6434,13.7325,13.6434,13.7028,929635.0
2025-04-22 12:10:00,13.84,13.87,13.82,13.84,359046.0,13.7028,13.7325,13.683,13.7028,359046.0
2025-04-22 12:20:00,13.85,13.92,13.84,13.88,604246.0,13.7127,13.782,13.7028,13.7424,604246.0
2025-04-22 12:30:00,13.88,13.89,13.84,13.85,248930.0,13.7424,13.7523,13.7028,13.7127,248930.0
2025-04-22 12:40:00,13.85,13.86,13.81,13.83,287444.0,13.7127,13.7226,13.6731,13.6929,287444.0
2025-04-22 12:50:00,13.83,13.84,13.8,13.81,226341.0,13.6929,13.7028,13.6632,13.6731,226341.0
2025-04-22 13:00:00,13.81,13.86,13.8,13.84,579631.0,13.6731,13.7226,13.6632,13.7028,579631.0
2025-04-22 13:10:00,13.84,13.84,13.7,13.76,610577.0,13.7028,13.7028,13.5642,13.6236,610577.0
2025-04-22 13:20:00,13.76,13.8,13.7,13.72,424748.0,13.6236,13.6632,13.5642,13.584,424748.0
2025-04-22 13:30:00,13.72,13.77,13.69,13.76,257832.0,13.584,13.6335,13.5543,13.6236,257832.0
2025-04-22 13:40:00,13.75,13.78,13.74,13.74,186399.0,13.6137,13.6434,13.6038,13.6038,186399.0
2025-04-22 13:50:00,13.75,13.8,13.74,13.74,169449.0,13.6137,13.6632,13.6038,13.6038,169449.0
2025-04-22 14:00:00,13.74,13.84,13.73,13.82,336089.0,13.6038,13.7028,13.5939,13.683,336089.0
2025-04-22 14:10:00,13.82,13.84,13.8,13.83,166692.0,13.683,13.7028,13.6632,13.6929,166692.0
2025-04-22 14:20:00,13.83,13.86,13.81,13.84,150501.0,13.6929,13.7226,13.6731,13.7028,150501.0
2025-04-22 14:30:00,13.84,13.87,13.84,13.86,256046.0,13.7028,13.7325,13.7028,13.7226,256046.0
2025-04-22 14:40:00,13.86,13.91,13.85,13.9,296438.0,13.7226,13.7721,13.7127,13.7622,296438.0
2025-04-22 14:50:00,13.9,13.93,13.89,13.93,611641.0,13.7622,13.7919,13.7523,13.7919,611641.0
2025-04-22 15:00:00,13.93,13.93,13.88,13.9,495165.0,13.7919,13.7919,13.7424,13.7622,495165.0
2025-04-22 15:10:00,13.9,13.9,13.84,13.86,359337.0,13.7622,13.7622,13.7028,13.7226,359337.0
2025-04-22 15:20:00,13.86,13.88,13.83,13.87,344731.0,13.7226,13.7424,13.6929,13.7325,344731.0
2025-04-22 15:30:00,13.86,13.9,13.86,13.88,461305.0,13.7226,13.7622,13.7226,13.7424,461305.0
2025-04-22 15:40:00,13.88,13.94,13.88,13.94,875710.0,13.7424,13.8018,13.7424,13.8018,875710.0
2025-04-22 15:50:00,13.93,13.96,13.89,13.92,1924206.0,13.7919,13.8216,13.7523,13.782,1924206.0
2025-04-23 09:30:00,14.31,14.61,14.26,14.52,1046003.0,14.1681,14.4652,14.1186,14.3761,1046003.0
2025-04-23 09:40:00,14.52,14.66,14.52,14.64,310384.0,14.3761,14.5147,14.3761,14.4949,310384.0
2025-04-23 09:50:00,14.65,14.68,14.49,14.51,297870.0,14.5048,14.5345,14.3464,14.3662,297870.0
2025-04-23 10:00:00,14.52,14.65,14.44,14.57,498613.0,14.3761,14.5048,14.2968,14.4256,498613.0
2025-04-23 10:10:00,14.57,14.58,14.42,14.46,227962.0,14.4256,14.4355,14.277,14.3166,227962.0
2025-04-23 10:20:00,14.46,14.52,14.39,14.51,814259.0,14.3166,14.3761,14.2473,14.3662,814259.0
2025-04-23 10:30:00,14.51,14.53,14.48,14.5,393656.0,14.3662,14.386,14.3365,14.3563,393656.0
2025-04-23 10:40:00,14.5,14.53,14.47,14.48,452877.0,14.3563,14.386,14.3265,14.3365,452877.0
2025-04-23 10:50:00,14.47,14.48,14.4,14.43,577991.0,14.3265,14.3365,14.2572,14.2869,577991.0
2025-04-23 11:00:00,14.43,14.46,14.33,14.44,695139.0,14.2869,14.3166,14.1879,14.2968,695139.0
2025-04-23 11:10:00,14.43,14.45,14.38,14.39,483337.0,14.2869,14.3067,14.2374,14.2473,483337.0
2025-04-23 11:20:00,14.39,14.4,14.26,14.29,617176.0,14.2473,14.2572,14.1186,14.1483,617176.0
2025-04-23 11:30:00,14.29,14.34,14.25,14.32,599731.0,14.1483,14.1978,14.1087,14.178,599731.0
2025-04-23 11:40:00,14.32,14.34,14.24,14.26,337247.0,14.178,14.1978,14.0988,14.1186,337247.0
2025-04-23 11:50:00,14.26,14.29,14.23,14.28,182887.0,14.1186,14.1483,14.0889,14.1384,182887.0
2025-04-23 12:00:00,14.28,14.28,14.21,14.22,594732.0,14.1384,14.1384,14.0691,14.079,594732.0
2025-04-23 12:10:00,14.22,14.26,14.19,14.2,233769.0,14.079,14.1186,14.0493,14.0592,233769.0
2025-04-23 12:20:00,14.2,14.26,14.18,14.26,294229.0,14.0592,14.1186,14.0394,14.1186,294229.0
2025-04-23 12:30:00,14.26,14.28,14.24,14.26,281222.0,14.1186,14.1384,14.0988,14.1186,281222.0
2025-04-23 12:40:00,14.26,14.29,14.22,14.24,95763.0,14.1186,14.1483,14.079,14.0988,95763.0
2025-04-23 12:50:00,14.23,14.28,14.21,14.27,179297.0,14.0889,14.1384,14.0691,14.1285,179297.0
2025-04-23 13:00:00,14.27,14.3,14.17,14.27,489978.0,14.1285,14.1582,14.0295,14.1285,489978.0
2025-04-23 13:10:00,14.28,14.3,14.25,14.29,175578.0,14.1384,14.1582,14.1087,14.1483,175578.0
2025-04-23 13:20:00,14.29,14.3,14.26,14.26,175594.0,14.1483,14.1582,14.1186,14.1186,175594.0
2025-04-23 13:30:00,14.26,14.28,14.2,14.23,260481.0,14.1186,14.1384,14.0592,14.0889,260481.0
2025-04-23 13:40:00,14.22,14.25,14.2,14.25,373576.0,14.079,14.1087,14.0592,14.1087,373576.0
2025-04-23 13:50:00,14.25,14.3,14.23,14.29,475164.0,14.1087,14.1582,14.0889,14.1483,475164.0
2025-04-23 14:00:00,14.29,14.3,14.25,14.29,391204.0,14.1483,14.1582,14.1087,14.1483,391204.0
2025-04-23 14:10:00,14.29,14.3,14.25,14.26,403049.0,14.1483,14.1582,14.1087,14.1186,403049.0
2025-04-23 14:20:00,14.26,14.28,14.18,14.19,355985.0,14.1186,14.1384,14.0394,14.0493,355985.0
2025-04-23 14:30:00,14.19,14.22,14.18,14.19,326308.0,14.0493,14.079,14.0394,14.0493,326308.0
2025-04-23 14:40:00,14.19,14.19,14.15,14.18,386422.0,14.0493,14.0493,14.0097,14.0394,386422.0
2025-04-23 14:50:00,14.18,14.2,14.14,14.17,333350.0,14.0394,14.0592,13.9998,14.0295,333350.0
2025-04-23 15:00:00,14.17,14.2,14.14,14.15,341917.0,14.0295,14.0592,13.9998,14.0097,341917.0
2025-04-23 15:10:00,14.16,14.19,14.1,14.12,583896.0,14.0196,14.0493,13.9602,13.98,583896.0
2025-04-23 15:20:00,14.12,14.14,14.07,14.11,557527.0,13.98,13.9998,13.9305,13.9701,557527.0
2025-04-23 15:30:00,14.11,14.18,14.1,14.13,751311.0,13.9701,14.0394,13.9602,13.9899,751311.0
2025-04-23 15:40:00,14.13,14.16,14.11,14.16,447278.0,13.9899,14.0196,13.9701,14.0196,447278.0
2025-04-23 15:50:00,14.16,14.21,14.15,14.16,1367815.0,14.0196,14.0691,14.0097,14.0196,1367815.0
2025-04-24 09:30:00,14.16,14.25,14.09,14.24,491708.0,14.0196,14.1087,13.9503,14.0988,491708.0
2025-04-24 09:40:00,14.25,14.27,14.23,14.24,197940.0,14.1087,14.1285,14.0889,14.0988,197940.0
2025-04-24 09:50:00,14.23,14.28,14.21,14.27,120563.0,14.0889,14.1384,14.0691,14.1285,120563.0
2025-04-24 10:00:00,14.27,14.32,14.24,14.28,245903.0,14.1285,14.178,14.0988,14.1384,245903.0
2025-04-24 10:10:00,14.28,14.31,14.24,14.29,123899.0,14.1384,14.1681,14.0988,14.1483,123899.0
2025-04-24 10:20:00,14.3,14.4,14.3,14.4,169781.0,14.1582,14.2572,14.1582,14.2572,169781.0
2025-04-24 10:30:00,14.39,14.4,14.36,14.38,269177.0,14.2473,14.2572,14.2176,14.2374,269177.0
2025-04-24 10:40:00,14.38,14.39,14.31,14.34,549417.0,14.2374,14.2473,14.1681,14.1978,549417.0
2025-04-24 10:50:00,14.34,14.35,14.31,14.35,166011.0,14.1978,14.2077,14.1681,14.2077,166011.0
2025-04-24 11:00:00,14.35,14.37,14.33,14.35,255479.0,14.2077,14.2275,14.1879,14.2077,255479.0
2025-04-24 11:10:00,14.35,14.37,14.32,14.35,364211.0,14.2077,14.2275,14.178,14.2077,364211.0
2025-04-24 11:20:00,14.36,14.39,14.34,14.37,253998.0,14.2176,14.2473,14.1978,14.2275,253998.0
2025-04-24 11:30:00,14.37,14.39,14.35,14.37,320777.0,14.2275,14.2473,14.2077,14.2275,320777.0
2025-04-24 11:40:00,14.37,14.39,14.35,14.36,325126.0,14.2275,14.2473,14.2077,14.2176,325126.0
2025-04-24 11:50:00,14.37,14.4,14.35,14.38,261511.0,14.2275,14.2572,14.2077,14.2374,261511.0
2025-04-24 12:00:00,14.39,14.4,14.35,14.37,368430.0,14.2473,14.2572,14.2077,14.2275,368430.0
2025-04-24 12:10:00,14.37,14.41,14.36,14.41,195956.0,14.2275,14.2671,14.2176,14.2671,195956.0
2025-04-24 12:20:00,14.4,14.46,14.39,14.43,584156.0,14.2572,14.3166,14.2473,14.2869,584156.0
2025-04-24 12:30:00,14.43,14.47,14.42,14.46,253424.0,14.2869,14.3265,14.277,14.3166,253424.0
2025-04-24 12:40:00,14.47,14.49,14.45,14.48,190881.0,14.3265,14.3464,14.3067,14.3365,190881.0
2025-04-24 12:50:00,14.48,14.52,14.46,14.5,171780.0,14.3365,14.3761,14.3166,14.3563,171780.0
2025-04-24 13:00:00,14.5,14.52,14.48,14.5,208386.0,14.3563,14.3761,14.3365,14.3563,208386.0
2025-04-24 13:10:00,14.5,14.53,14.49,14.51,162487.0,14.3563,14.386,14.3464,14.3662,162487.0
2025-04-24 13:20:00,14.52,14.57,14.51,14.54,272271.0,14.3761,14.4256,14.3662,14.3959,272271.0
2025-04-24 13:30:00,14.54,14.56,14.52,14.53,227510.0,14.3959,14.4157,14.3761,14.386,227510.0
2025-04-24 13:40:00,14.53,14.54,14.51,14.54,207952.0,14.386,14.3959,14.3662,14.3959,207952.0
2025-04-24 13:50:00,14.54,14.55,14.51,14.52,231198.0,14.3959,14.4058,14.3662,14.3761,231198.0
2025-04-24 14:00:00,14.52,14.57,14.51,14.54,260535.0,14.3761,14.4256,14.3662,14.3959,260535.0
2025-04-24 14:10:00,14.54,14.54,14.48,14.51,221002.0,14.3959,14.3959,14.3365,14.3662,221002.0
2025-04-24 14:20:00,14.5,14.51,14.5,14.51,143613.0,14.3563,14.3662,14.3563,14.3662,143613.0
2025-04-24 14:30:00,14.51,14.54,14.5,14.54,121831.0,14.3662,14.3959,14.3563,14.3959,121831.0
2025-04-24 14:40:00,14.54,14.56,14.53,14.56,239538.0,14.3959,14.4157,14.386,14.4157,239538.0
2025-04-24 14:50:00,14.56,14.56,14.52,14.53,189264.0,14.4157,14.4157,14.3761,14.386,189264.0
2025-04-24 15:00:00,14.54,14.54,14.48,14.5,360798.0,14.3959,14.3959,14.3365,14.3563,360798.0
2025-04-24 15:10:00,14.5,14.53,14.48,14.53,209659.0,14.3563,14.386,14.3365,14.386,209659.0
2025-04-24 15:20:00,14.53,14.54,14.49,14.5,468403.0,14.386,14.3959,14.3464,14.3563,468403.0
2025-04-24 15:30:00,14.5,14.55,14.48,14.54,442712.0,14.3563,14.4058,14.3365,14.3959,442712.0
2025-04-24 15:40:00,14.54,14.56,14.52,14.56,397306.0,14.3959,14.4157,14.3761,14.4157,397306.0
2025-04-24 15:50:00,14.56,14.58,14.52,14.54,1675344.0,14.4157,14.4355,14.3761,14.3959,1675344.0
2025-04-25 09:30:00,14.44,14.54,14.41,14.52,195473.0,14.2968,14.3959,14.2671,14.3761,195473.0
2025-04-25 09:40:00,14.52,14.55,14.49,14.54,115179.0,14.3761,14.4058,14.3464,14.3959,115179.0
2025-04-25 09:50:00,14.54,14.55,14.43,14.44,169350.0,14.3959,14.4058,14.2869,14.2968,169350.0
2025-04-25 10:00:00,14.44,14.55,14.44,14.54,207754.0,14.2968,14.4058,14.2968,14.3959,207754.0
2025-04-25 10:10:00,14.54,14.56,14.51,14.52,253455.0,14.3959,14.4157,14.3662,14.3761,253455.0
2025-04-25 10:20:00,14.52,14.53,14.42,14.45,267492.0,14.3761,14.386,14.277,14.3067,267492.0
2025-04-25 10:30:00,14.44,14.49,14.42,14.49,355136.0,14.2968,14.3464,14.277,14.3464,355136.0
2025-04-25 10:40:00,14.49,14.51,14.48,14.51,373580.0,14.3464,14.3662,14.3365,14.3662,373580.0
2025-04-25 10:50:00,14.52,14.52,14.48,14.5,436409.0,14.3761,14.3761,14.3365,14.3563,436409.0
2025-04-25 11:00:00,14.5,14.51,14.47,14.49,304527.0,14.3563,14.3662,14.3265,14.3464,304527.0
2025-04-25 11:10:00,14.49,14.5,14.46,14.49,471197.0,14.3464,14.3563,14.3166,14.3464,471197.0
2025-04-25 11:20:00,14.49,14.5,14.46,14.46,385936.0,14.3464,14.3563,14.3166,14.3166,385936.0
2025-04-25 11:30:00,14.46,14.48,14.43,14.45,337319.0,14.3166,14.3365,14.2869,14.3067,337319.0
2025-04-25 11:40:00,14.45,14.46,14.43,14.44,607004.0,14.3067,14.3166,14.2869,14.2968,607004.0
2025-04-25 11:50:00,14.44,14.46,14.43,14.46,229662.0,14.2968,14.3166,14.2869,14.3166,229662.0
2025-04-25 12:00:00,14.46,14.49,14.44,14.48,350160.0,14.3166,14.3464,14.2968,14.3365,350160.0
2025-04-25 12:10:00,14.48,14.48,14.44,14.46,947442.0,14.3365,14.3365,14.2968,14.3166,947442.0
2025-04-25 12:20:00,14.46,14.49,14.45,14.48,163140.0,14.3166,14.3464,14.3067,14.3365,163140.0
2025-04-25 12:30:00,14.48,14.48,14.46,14.46,86409.0,14.3365,14.3365,14.3166,14.3166,86409.0
2025-04-25 12:40:00,14.46,14.49,14.44,14.46,397598.0,14.3166,14.3464,14.2968,14.3166,397598.0
2025-04-25 12:50:00,14.46,14.46,14.43,14.45,326466.0,14.3166,14.3166,14.2869,14.3067,326466.0
2025-04-25 13:00:00,14.45,14.46,14.43,14.45,248159.0,14.3067,14.3166,14.2869,14.3067,248159.0
2025-04-25 13:10:00,14.45,14.47,14.44,14.46,81899.0,14.3067,14.3265,14.2968,14.3166,81899.0
2025-04-25 13:20:00,14.47,14.52,14.47,14.52,292170.0,14.3265,14.3761,14.3265,14.3761,292170.0
2025-04-25 13:30:00,14.52,14.52,14.44,14.46,629808.0,14.3761,14.3761,14.2968,14.3166,629808.0
2025-04-25 13:40:00,14.46,14.49,14.4,14.43,705340.0,14.3166,14.3464,14.2572,14.2869,705340.0
2025-04-25 13:50:00,14.42,14.43,14.34,14.37,835682.0,14.277,14.2869,14.1978,14.2275,835682.0
2025-04-25 14:00:00,14.38,14.43,14.35,14.43,566790.0,14.2374,14.2869,14.2077,14.2869,566790.0
2025-04-25 14:10:00,14.43,14.44,14.4,14.41,376025.0,14.2869,14.2968,14.2572,14.2671,376025.0
2025-04-25 14:20:00,14.41,14.45,14.4,14.41,445267.0,14.2671,14.3067,14.2572,14.2671,445267.0
2025-04-25 14:30:00,14.42,14.46,14.41,14.46,271881.0,14.277,14.3166,14.2671,14.3166,271881.0
2025-04-25 14:40:00,14.46,14.49,14.46,14.48,350658.0,14.3166,14.3464,14.3166,14.3365,350658.0
2025-04-25 14:50:00,14.48,14.48,14.44,14.46,366408.0,14.3365,14.3365,14.2968,14.3166,366408.0
2025-04-25 15:00:00,14.46,14.46,14.43,14.45,213300.0,14.3166,14.3166,14.2869,14.3067,213300.0
2025-04-25 15:10:00,14.45,14.45,14.4,14.43,419773.0,14.3067,14.3067,14.2572,14.2869,419773.0
2025-04-25 15:20:00,14.43,14.47,14.42,14.43,332460.0,14.2869,14.3265,14.277,14.2869,332460.0
2025-04-25 15:30:00,14.42,14.45,14.39,14.42,504342.0,14.277,14.3067,14.2473,14.277,504342.0
2025-04-25 15:40:00,14.42,14.42,14.38,14.4,356206.0,14.277,14.277,14.2374,14.2572,356206.0
2025-04-25 15:50:00,14.4,14.43,14.37,14.4,1100076.0,14.2572,14.2869,14.2275,14.2572,1100076.0
2025-04-28 09:30:00,14.48,14.6,14.45,14.56,320242.0,14.3365,14.4553,14.3067,14.4157,320242.0
2025-04-28 09:40:00,14.56,14.63,14.53,14.55,180712.0,14.4157,14.485,14.386,14.4058,180712.0
2025-04-28 09:50:00,14.55,14.59,14.48,14.49,121322.0,14.4058,14.4454,14.3365,14.3464,121322.0
2025-04-28 10:00:00,14.49,14.58,14.48,14.56,179967.0,14.3464,14.4355,14.3365,14.4157,179967.0
2025-04-28 10:10:00,14.56,14.58,14.53,14.57,648150.0,14.4157,14.4355,14.386,14.4256,648150.0
2025-04-28 10:20:00,14.57,14.61,14.56,14.58,609407.0,14.4256,14.4652,14.4157,14.4355,609407.0
2025-04-28 10:30:00,14.58,14.59,14.55,14.57,1043857.0,14.4355,14.4454,14.4058,14.4256,1043857.0
2025-04-28 10:40:00,14.57,14.58,14.51,14.57,840057.0,14.4256,14.4355,14.3662,14.4256,840057.0
2025-04-28 10:50:00,14.57,14.57,14.47,14.5,579661.0,14.4256,14.4256,14.3265,14.3563,579661.0
2025-04-28 11:00:00,14.5,14.53,14.49,14.5,653581.0,14.3563,14.386,14.3464,14.3563,653581.0
2025-04-28 11:10:00,14.5,14.51,14.46,14.47,290872.0,14.3563,14.3662,14.3166,14.3265,290872.0
2025-04-28 11:20:00,14.47,14.47,14.41,14.42,326239.0,14.3265,14.3265,14.2671,14.277,326239.0
2025-04-28 11:30:00,14.42,14.48,14.41,14.46,295479.0,14.277,14.3365,14.2671,14.3166,295479.0
2025-04-28 11:40:00,14.46,14.48,14.44,14.46,181870.0,14.3166,14.3365,14.2968,14.3166,181870.0
2025-04-28 11:50:00,14.46,14.5,14.46,14.48,130955.0,14.3166,14.3563,14.3166,14.3365,130955.0
2025-04-28 12:00:00,14.48,14.48,14.43,14.45,130112.0,14.3365,14.3365,14.2869,14.3067,130112.0
2025-04-28 12:10:00,14.45,14.46,14.43,14.46,111470.0,14.3067,14.3166,14.2869,14.3166,111470.0
2025-04-28 12:20:00,14.46,14.46,14.4,14.42,107100.0,14.3166,14.3166,14.2572,14.277,107100.0
2025-04-28 12:30:00,14.42,14.46,14.41,14.46,138972.0,14.277,14.3166,14.2671,14.3166,138972.0
2025-04-28 12:40:00,14.46,14.47,14.44,14.47,135582.0,14.3166,14.3265,14.2968,14.3265,135582.0
2025-04-28 12:50:00,14.46,14.49,14.44,14.45,202370.0,14.3166,14.3464,14.2968,14.3067,202370.0
2025-04-28 13:00:00,14.45,14.46,14.43,14.44,176128.0,14.3067,14.3166,14.2869,14.2968,176128.0
2025-04-28 13:10:00,14.44,14.46,14.42,14.46,271483.0,14.2968,14.3166,14.277,14.3166,271483.0
2025-04-28 13:20:00,14.46,14.47,14.42,14.43,450656.0,14.3166,14.3265,14.277,14.2869,450656.0
2025-04-28 13:30:00,14.43,14.47,14.43,14.46,158683.0,14.2869,14.3265,14.2869,14.3166,158683.0
2025-04-28 13:40:00,14.47,14.47,14.43,14.45,182676.0,14.3265,14.3265,14.2869,14.3067,182676.0
2025-04-28 13:50:00,14.45,14.5,14.45,14.5,179057.0,14.3067,14.3563,14.3067,14.3563,179057.0
2025-04-28 14:00:00,14.5,14.52,14.49,14.49,168971.0,14.3563,14.3761,14.3464,14.3464,168971.0
2025-04-28 14:10:00,14.5,14.5,14.47,14.49,135109.0,14.3563,14.3563,14.3265,14.3464,135109.0
2025-04-28 14:20:00,14.49,14.51,14.48,14.5,257597.0,14.3464,14.3662,14.3365,14.3563,257597.0
2025-04-28 14:30:00,14.5,14.52,14.49,14.5,187334.0,14.3563,14.3761,14.3464,14.3563,187334.0
2025-04-28 14:40:00,14.51,14.54,14.5,14.54,102599.0,14.3662,14.3959,14.3563,14.3959,102599.0
2025-04-28 14:50:00,14.54,14.55,14.52,14.54,101062.0,14.3959,14.4058,14.3761,14.3959,101062.0
2025-04-28 15:00:00,14.54,14.56,14.53,14.56,173853.0,14.3959,14.4157,14.386,14.4157,173853.0
2025-04-28 15:10:00,14.55,14.56,14.53,14.56,172762.0,14.4058,14.4157,14.386,14.4157,172762.0
2025-04-28 15:20:00,14.56,14.58,14.54,14.57,218109.0,14.4157,14.4355,14.3959,14.4256,218109.0
2025-04-28 15:30:00,14.57,14.58,14.54,14.56,356528.0,14.4256,14.4355,14.3959,14.4157,356528.0
2025-04-28 15:40:00,14.56,14.58,14.55,14.57,292106.0,14.4157,14.4355,14.4058,14.4256,292106.0
2025-04-28 15:50:00,14.57,14.61,14.56,14.58,1154992.0,14.4256,14.4652,14.4157,14.4355,1154992.0
2025-04-29 09:30:00,14.52,14.59,14.46,14.53,291677.0,14.3761,14.4454,14.3166,14.386,291677.0
2025-04-29 09:40:00,14.52,14.57,14.52,14.56,105949.0,14.3761,14.4256,14.3761,14.4157,105949.0
2025-04-29 09:50:00,14.56,14.59,14.51,14.51,111209.0,14.4157,14.4454,14.3662,14.3662,111209.0
2025-04-29 10:00:00,14.52,14.55,14.49,14.51,280166.0,14.3761,14.4058,14.3464,14.3662,280166.0
2025-04-29 10:10:00,14.51,14.51,14.43,14.45,245422.0,14.3662,14.3662,14.2869,14.3067,245422.0
2025-04-29 10:20:00,14.44,14.45,14.39,14.4,367138.0,14.2968,14.3067,14.2473,14.2572,367138.0
2025-04-29 10:30:00,14.4,14.51,14.39,14.51,229534.0,14.2572,14.3662,14.2473,14.3662,229534.0
2025-04-29 10:40:00,14.5,14.51,14.47,14.5,136004.0,14.3563,14.3662,14.3265,14.3563,136004.0
2025-04-29 10:50:00,14.5,14.54,14.48,14.53,222404.0,14.3563,14.3959,14.3365,14.386,222404.0
2025-04-29 11:00:00,14.53,14.54,14.5,14.54,217369.0,14.386,14.3959,14.3563,14.3959,217369.0
2025-04-29 11:10:00,14.54,14.56,14.52,14.54,276448.0,14.3959,14.4157,14.3761,14.3959,276448.0
2025-04-29 11:20:00,14.54,14.58,14.52,14.58,267645.0,14.3959,14.4355,14.3761,14.4355,267645.0
2025-04-29 11:30:00,14.57,14.57,14.52,14.54,267763.0,14.4256,14.4256,14.3761,14.3959,267763.0
2025-04-29 11:40:00,14.54,14.56,14.53,14.54,142556.0,14.3959,14.4157,14.386,14.3959,142556.0
2025-04-29 11:50:00,14.54,14.57,14.51,14.52,168929.0,14.3959,14.4256,14.3662,14.3761,168929.0
2025-04-29 12:00:00,14.52,14.56,14.51,14.56,208146.0,14.3761,14.4157,14.3662,14.4157,208146.0
2025-04-29 12:10:00,14.56,14.59,14.55,14.58,191885.0,14.4157,14.4454,14.4058,14.4355,191885.0
2025-04-29 12:20:00,14.57,14.58,14.55,14.57,215087.0,14.4256,14.4355,14.4058,14.4256,215087.0
2025-04-29 12:30:00,14.56,14.59,14.55,14.57,179463.0,14.4157,14.4454,14.4058,14.4256,179463.0
2025-04-29 12:40:00,14.56,14.6,14.53,14.54,515555.0,14.4157,14.4553,14.386,14.3959,515555.0
2025-04-29 12:50:00,14.55,14.56,14.5,14.54,358818.0,14.4058,14.4157,14.3563,14.3959,358818.0
2025-04-29 13:00:00,14.54,14.57,14.53,14.56,228133.0,14.3959,14.4256,14.386,14.4157,228133.0
2025-04-29 13:10:00,14.56,14.61,14.55,14.61,393633.0,14.4157,14.4652,14.4058,14.4652,393633.0
2025-04-29 13:20:00,14.61,14.62,14.59,14.61,240572.0,14.4652,14.4751,14.4454,14.4652,240572.0
2025-04-29 13:30:00,14.61,14.65,14.6,14.64,337067.0,14.4652,14.5048,14.4553,14.4949,337067.0
2025-04-29 13:40:00,14.64,14.68,14.64,14.68,159850.0,14.4949,14.5345,14.4949,14.5345,159850.0
2025-04-29 13:50:00,14.67,14.68,14.65,14.66,223150.0,14.5246,14.5345,14.5048,14.5147,223150.0
2025-04-29 14:00:00,14.66,14.68,14.65,14.67,230941.0,14.5147,14.5345,14.5048,14.5246,230941.0
2025-04-29 14:10:00,14.67,14.68,14.65,14.67,111031.0,14.5246,14.5345,14.5048,14.5246,111031.0
2025-04-29 14:20:00,14.68,14.68,14.66,14.67,144369.0,14.5345,14.5345,14.5147,14.5246,144369.0
2025-04-29 14:30:00,14.67,14.68,14.66,14.68,110249.0,14.5246,14.5345,14.5147,14.5345,110249.0
2025-04-29 14:40:00,14.68,14.68,14.66,14.67,82832.0,14.5345,14.5345,14.5147,14.5246,82832.0
2025-04-29 14:50:00,14.67,14.67,14.64,14.64,543675.0,14.5246,14.5246,14.4949,14.4949,543675.0
2025-04-29 15:00:00,14.65,14.65,14.61,14.63,377909.0,14.5048,14.5048,14.4652,14.485,377909.0
2025-04-29 15:10:00,14.63,14.65,14.63,14.64,537370.0,14.485,14.5048,14.485,14.4949,537370.0
2025-04-29 15:20:00,14.65,14.67,14.63,14.67,373060.0,14.5048,14.5246,14.485,14.5246,373060.0
2025-04-29 15:30:00,14.67,14.67,14.64,14.65,350121.0,14.5246,14.5246,14.4949,14.5048,350121.0
2025-04-29 15:40:00,14.65,14.65,14.61,14.63,625022.0,14.5048,14.5048,14.4652,14.485,625022.0
2025-04-29 15:50:00,14.63,14.67,14.61,14.63,1180365.0,14.485,14.5246,14.4652,14.485,1180365.0
2025-04-30 09:30:00,14.32,14.48,14.21,14.22,365515.0,14.178,14.3365,14.0691,14.079,365515.0
2025-04-30 09:40:00,14.22,14.29,14.2,14.28,155865.0,14.079,14.1483,14.0592,14.1384,155865.0
2025-04-30 09:50:00,14.27,14.27,14.19,14.19,146365.0,14.1285,14.1285,14.0493,14.0493,146365.0
2025-04-30 10:00:00,14.19,14.27,14.19,14.26,183447.0,14.0493,14.1285,14.0493,14.1186,183447.0
2025-04-30 10:10:00,14.26,14.33,14.25,14.32,285993.0,14.1186,14.1879,14.1087,14.178,285993.0
2025-04-30 10:20:00,14.32,14.41,14.31,14.39,421574.0,14.178,14.2671,14.1681,14.2473,421574.0
2025-04-30 10:30:00,14.39,14.42,14.35,14.38,557016.0,14.2473,14.277,14.2077,14.2374,557016.0
2025-04-30 10:40:00,14.38,14.38,14.31,14.33,631348.0,14.2374,14.2374,14.1681,14.1879,631348.0
2025-04-30 10:50:00,14.34,14.37,14.3,14.35,974996.0,14.1978,14.2275,14.1582,14.2077,974996.0
2025-04-30 11:00:00,14.35,14.4,14.34,14.38,602811.0,14.2077,14.2572,14.1978,14.2374,602811.0
2025-04-30 11:10:00,14.38,14.42,14.37,14.41,434190.0,14.2374,14.277,14.2275,14.2671,434190.0
2025-04-30 11:20:00,14.41,14.43,14.36,14.38,215465.0,14.2671,14.2869,14.2176,14.2374,215465.0
2025-04-30 11:30:00,14.38,14.41,14.37,14.38,287177.0,14.2374,14.2671,14.2275,14.2374,287177.0
2025-04-30 11:40:00,14.39,14.42,14.37,14.39,817255.0,14.2473,14.277,14.2275,14.2473,817255.0
2025-04-30 11:50:00,14.38,14.43,14.37,14.4,398443.0,14.2374,14.2869,14.2275,14.2572,398443.0
2025-04-30 12:00:00,14.4,14.44,14.4,14.43,111022.0,14.2572,14.2968,14.2572,14.2869,111022.0
2025-04-30 12:10:00,14.43,14.43,14.39,14.41,127310.0,14.2869,14.2869,14.2473,14.2671,127310.0
2025-04-30 12:20:00,14.42,14.42,14.36,14.37,101495.0,14.277,14.277,14.2176,14.2275,101495.0
2025-04-30 12:30:00,14.36,14.39,14.33,14.38,100559.0,14.2176,14.2473,14.1879,14.2374,100559.0
2025-04-30 12:40:00,14.38,14.4,14.37,14.4,57076.0,14.2374,14.2572,14.2275,14.2572,57076.0
2025-04-30 12:50:00,14.4,14.41,14.38,14.4,58649.0,14.2572,14.2671,14.2374,14.2572,58649.0
2025-04-30 13:00:00,14.4,14.42,14.38,14.39,89691.0,14.2572,14.277,14.2374,14.2473,89691.0
2025-04-30 13:10:00,14.39,14.41,14.36,14.41,141262.0,14.2473,14.2671,14.2176,14.2671,141262.0
2025-04-30 13:20:00,14.4,14.43,14.4,14.42,57540.0,14.2572,14.2869,14.2572,14.277,57540.0
2025-04-30 13:30:00,14.42,14.46,14.41,14.45,117282.0,14.277,14.3166,14.2671,14.3067,117282.0
2025-04-30 13:40:00,14.44,14.47,14.43,14.45,291097.0,14.2968,14.3265,14.2869,14.3067,291097.0
2025-04-30 13:50:00,14.45,14.47,14.44,14.45,120391.0,14.3067,14.3265,14.2968,14.3067,120391.0
2025-04-30 14:00:00,14.44,14.52,14.42,14.45,497732.0,14.2968,14.3761,14.277,14.3067,497732.0
2025-04-30 14:10:00,14.45,14.49,14.44,14.46,439753.0,14.3067,14.3464,14.2968,14.3166,439753.0
2025-04-30 14:20:00,14.47,14.48,14.4,14.43,410190.0,14.3265,14.3365,14.2572,14.2869,410190.0
2025-04-30 14:30:00,14.43,14.44,14.37,14.38,325839.0,14.2869,14.2968,14.2275,14.2374,325839.0
2025-04-30 14:40:00,14.38,14.41,14.36,14.39,280641.0,14.2374,14.2671,14.2176,14.2473,280641.0
2025-04-30 14:50:00,14.4,14.4,14.36,14.37,210862.0,14.2572,14.2572,14.2176,14.2275,210862.0
2025-04-30 15:00:00,14.37,14.41,14.36,14.39,186641.0,14.2275,14.2671,14.2176,14.2473,186641.0
2025-04-30 15:10:00,14.39,14.43,14.38,14.42,178884.0,14.2473,14.2869,14.2374,14.277,178884.0
2025-04-30 15:20:00,14.42,14.44,14.4,14.42,260955.0,14.277,14.2968,14.2572,14.277,260955.0
2025-04-30 15:30:00,14.42,14.42,14.37,14.39,293227.0,14.277,14.277,14.2275,14.2473,293227.0
2025-04-30 15:40:00,14.39,14.49,14.38,14.49,275413.0,14.2473,14.3464,14.2374,14.3464,275413.0
2025-04-30 15:50:00,14.49,14.58,14.47,14.52,1396160.0,14.3464,14.4355,14.3265,14.3761,1396160.0
2025-05-01 09:30:00,14.48,14.59,14.42,14.56,308149.0,14.3365,14.4454,14.277,14.4157,308149.0
2025-05-01 09:40:00,14.57,14.65,14.55,14.62,217955.0,14.4256,14.5048,14.4058,14.4751,217955.0
2025-05-01 09:50:00,14.62,14.66,14.56,14.56,178127.0,14.4751,14.5147,14.4157,14.4157,178127.0
2025-05-01 10:00:00,14.57,14.7,14.57,14.65,266201.0,14.4256,14.5543,14.4256,14.5048,266201.0
2025-05-01 10:10:00,14.65,14.68,14.61,14.66,262426.0,14.5048,14.5345,14.4652,14.5147,262426.0
2025-05-01 10:20:00,14.66,14.69,14.65,14.67,157422.0,14.5147,14.5444,14.5048,14.5246,157422.0
2025-05-01 10:30:00,14.68,14.7,14.63,14.7,289559.0,14.5345,14.5543,14.485,14.5543,289559.0
2025-05-01 10:40:00,14.7,14.71,14.67,14.71,212176.0,14.5543,14.5642,14.5246,14.5642,212176.0
2025-05-01 10:50:00,14.7,14.72,14.7,14.72,108014.0,14.5543,14.5741,14.5543,14.5741,108014.0
2025-05-01 11:00:00,14.71,14.74,14.7,14.73,309199.0,14.5642,14.5939,14.5543,14.584,309199.0
2025-05-01 11:10:00,14.73,14.74,14.71,14.73,254534.0,14.584,14.5939,14.5642,14.584,254534.0
2025-05-01 11:20:00,14.73,14.75,14.71,14.73,189191.0,14.584,14.6038,14.5642,14.584,189191.0
2025-05-01 11:30:00,14.73,14.73,14.68,14.68,237459.0,14.584,14.584,14.5345,14.5345,237459.0
2025-05-01 11:40:00,14.69,14.71,14.67,14.7,427937.0,14.5444,14.5642,14.5246,14.5543,427937.0
2025-05-01 11:50:00,14.7,14.7,14.64,14.66,591875.0,14.5543,14.5543,14.4949,14.5147,591875.0
2025-05-01 12:00:00,14.66,14.67,14.62,14.67,269449.0,14.5147,14.5246,14.4751,14.5246,269449.0
2025-05-01 12:10:00,14.67,14.67,14.61,14.64,393305.0,14.5246,14.5246,14.4652,14.4949,393305.0
2025-05-01 12:20:00,14.64,14.66,14.63,14.65,363830.0,14.4949,14.5147,14.485,14.5048,363830.0
2025-05-01 12:30:00,14.65,14.69,14.63,14.67,331742.0,14.5048,14.5444,14.485,14.5246,331742.0
2025-05-01 12:40:00,14.67,14.68,14.64,14.65,369774.0,14.5246,14.5345,14.4949,14.5048,369774.0
2025-05-01 12:50:00,14.65,14.67,14.63,14.64,267641.0,14.5048,14.5246,14.485,14.4949,267641.0
2025-05-01 13:00:00,14.64,14.7,14.64,14.7,276600.0,14.4949,14.5543,14.4949,14.5543,276600.0
2025-05-01 13:10:00,14.7,14.72,14.69,14.71,193355.0,14.5543,14.5741,14.5444,14.5642,193355.0
2025-05-01 13:20:00,14.71,14.71,14.67,14.69,150128.0,14.5642,14.5642,14.5246,14.5444,150128.0
2025-05-01 13:30:00,14.69,14.7,14.67,14.68,124009.0,14.5444,14.5543,14.5246,14.5345,124009.0
2025-05-01 13:40:00,14.68,14.68,14.65,14.67,216654.0,14.5345,14.5345,14.5048,14.5246,216654.0
2025-05-01 13:50:00,14.67,14.68,14.63,14.65,191486.0,14.5246,14.5345,14.485,14.5048,191486.0
2025-05-01 14:00:00,14.65,14.68,14.64,14.67,156838.0,14.5048,14.5345,14.4949,14.5246,156838.0
2025-05-01 14:10:00,14.67,14.69,14.66,14.67,468656.0,14.5246,14.5444,14.5147,14.5246,468656.0
2025-05-01 14:20:00,14.67,14.68,14.65,14.68,281225.0,14.5246,14.5345,14.5048,14.5345,281225.0
2025-05-01 14:30:00,14.68,14.7,14.67,14.7,347573.0,14.5345,14.5543,14.5246,14.5543,347573.0
2025-05-01 14:40:00,14.69,14.7,14.67,14.68,242910.0,14.5444,14.5543,14.5246,14.5345,242910.0
2025-05-01 14:50:00,14.68,14.7,14.67,14.7,210621.0,14.5345,14.5543,14.5246,14.5543,210621.0
2025-05-01 15:00:00,14.7,14.73,14.69,14.7,239198.0,14.5543,14.584,14.5444,14.5543,239198.0
2025-05-01 15:10:00,14.7,14.72,14.67,14.71,326791.0,14.5543,14.5741,14.5246,14.5642,326791.0
2025-05-01 15:20:00,14.71,14.74,14.71,14.74,178231.0,14.5642,14.5939,14.5642,14.5939,178231.0
2025-05-01 15:30:00,14.74,14.75,14.73,14.74,343492.0,14.5939,14.6038,14.584,14.5939,343492.0
2025-05-01 15:40:00,14.73,14.76,14.72,14.76,387402.0,14.584,14.6137,14.5741,14.6137,387402.0
2025-05-01 15:50:00,14.76,14.76,14.59,14.62,1502977.0,14.6137,14.6137,14.4454,14.4751,1502977.0
2025-05-02 09:30:00,14.88,15.0,14.84,14.95,299466.0,14.7325,14.8513,14.6929,14.8018,299466.0
2025-05-02 09:40:00,14.95,14.96,14.85,14.87,271518.0,14.8018,14.8117,14.7028,14.7226,271518.0
2025-05-02 09:50:00,14.86,14.88,14.8,14.86,360211.0,14.7127,14.7325,14.6533,14.7127,360211.0
2025-05-02 10:00:00,14.86,14.9,14.81,14.9,491264.0,14.7127,14.7523,14.6632,14.7523,491264.0
2025-05-02 10:10:00,14.9,14.94,14.88,14.93,268112.0,14.7523,14.7919,14.7325,14.782,268112.0
2025-05-02 10:20:00,14.93,14.99,14.92,14.99,381138.0,14.782,14.8414,14.7721,14.8414,381138.0
2025-05-02 10:30:00,14.99,15.01,14.96,15.0,816035.0,14.8414,14.8612,14.8117,14.8513,816035.0
2025-05-02 10:40:00,15.0,15.01,14.96,14.96,580456.0,14.8513,14.8612,14.8117,14.8117,580456.0
2025-05-02 10:50:00,14.97,15.0,14.94,15.0,369245.0,14.8216,14.8513,14.7919,14.8513,369245.0
2025-05-02 11:00:00,15.0,15.02,14.99,15.01,909240.0,14.8513,14.8711,14.8414,14.8612,909240.0
2025-05-02 11:10:00,15.01,15.02,14.99,15.0,462607.0,14.8612,14.8711,14.8414,14.8513,462607.0
2025-05-02 11:20:00,15.0,15.02,14.97,14.99,481209.0,14.8513,14.8711,14.8216,14.8414,481209.0
2025-05-02 11:30:00,14.99,15.02,14.98,15.01,361251.0,14.8414,14.8711,14.8315,14.8612,361251.0
2025-05-02 11:40:00,15.01,15.02,14.99,15.02,209510.0,14.8612,14.8711,14.8414,14.8711,209510.0
2025-05-02 11:50:00,15.02,15.04,14.99,15.02,474335.0,14.8711,14.8909,14.8414,14.8711,474335.0
2025-05-02 12:00:00,15.02,15.07,15.01,15.06,648238.0,14.8711,14.9206,14.8612,14.9107,648238.0
2025-05-02 12:10:00,15.06,15.09,15.05,15.09,269849.0,14.9107,14.9404,14.9008,14.9404,269849.0
2025-05-02 12:20:00,15.09,15.1,15.05,15.06,203507.0,14.9404,14.9503,14.9008,14.9107,203507.0
2025-05-02 12:30:00,15.06,15.09,15.05,15.09,396940.0,14.9107,14.9404,14.9008,14.9404,396940.0
2025-05-02 12:40:00,15.09,15.09,15.05,15.06,253788.0,14.9404,14.9404,14.9008,14.9107,253788.0
2025-05-02 12:50:00,15.07,15.07,15.04,15.05,377884.0,14.9206,14.9206,14.8909,14.9008,377884.0
2025-05-02 13:00:00,15.06,15.06,15.03,15.04,275169.0,14.9107,14.9107,14.881,14.8909,275169.0
2025-05-02 13:10:00,15.03,15.04,15.02,15.04,177826.0,14.881,14.8909,14.8711,14.8909,177826.0
2025-05-02 13:20:00,15.04,15.06,15.0,15.04,265279.0,14.8909,14.9107,14.8513,14.8909,265279.0
2025-05-02 13:30:00,15.04,15.06,15.02,15.05,476791.0,14.8909,14.9107,14.8711,14.9008,476791.0
2025-05-02 13:40:00,15.05,15.07,15.04,15.07,175751.0,14.9008,14.9206,14.8909,14.9206,175751.0
2025-05-02 13:50:00,15.07,15.07,15.05,15.07,70549.0,14.9206,14.9206,14.9008,14.9206,70549.0
2025-05-02 14:00:00,15.07,15.09,15.06,15.08,217444.0,14.9206,14.9404,14.9107,14.9305,217444.0
2025-05-02 14:10:00,15.08,15.08,15.06,15.07,208426.0,14.9305,14.9305,14.9107,14.9206,208426.0
2025-05-02 14:20:00,15.07,15.08,15.05,15.08,334773.0,14.9206,14.9305,14.9008,14.9305,334773.0
2025-05-02 14:30:00,15.08,15.1,15.07,15.09,204343.0,14.9305,14.9503,14.9206,14.9404,204343.0
2025-05-02 14:40:00,15.09,15.1,15.05,15.06,262158.0,14.9404,14.9503,14.9008,14.9107,262158.0
2025-05-02 14:50:00,15.07,15.09,15.05,15.07,601135.0,14.9206,14.9404,14.9008,14.9206,601135.0
2025-05-02 15:00:00,15.07,15.08,15.04,15.07,315217.0,14.9206,14.9305,14.8909,14.9206,315217.0
2025-05-02 15:10:00,15.07,15.09,15.04,15.09,364399.0,14.9206,14.9404,14.8909,14.9404,364399.0
2025-05-02 15:20:00,15.09,15.12,15.08,15.11,343839.0,14.9404,14.9701,14.9305,14.9602,343839.0
2025-05-02 15:30:00,15.1,15.1,15.06,15.07,362609.0,14.9503,14.9503,14.9107,14.9206,362609.0
2025-05-02 15:40:00,15.07,15.09,15.05,15.06,313792.0,14.9206,14.9404,14.9008,14.9107,313792.0
2025-05-02 15:50:00,15.06,15.13,15.05,15.07,1388931.0,14.9107,14.98,14.9008,14.9206,1388931.0
2025-05-05 09:30:00,14.92,15.06,14.89,15.05,208198.0,14.7721,14.9107,14.7424,14.9008,208198.0
2025-05-05 09:40:00,15.04,15.06,14.99,15.04,188301.0,14.8909,14.9107,14.8414,14.8909,188301.0
2025-05-05 09:50:00,15.04,15.08,14.99,15.06,98593.0,14.8909,14.9305,14.8414,14.9107,98593.0
2025-05-05 10:00:00,15.06,15.12,15.06,15.1,189145.0,14.9107,14.9701,14.9107,14.9503,189145.0
2025-05-05 10:10:00,15.09,15.15,15.07,15.13,444505.0,14.9404,14.9998,14.9206,14.98,444505.0
2025-05-05 10:20:00,15.14,15.21,15.13,15.2,596751.0,14.9899,15.0592,14.98,15.0493,596751.0
2025-05-05 10:30:00,15.2,15.25,15.18,15.25,646574.0,15.0493,15.0988,15.0295,15.0988,646574.0
2025-05-05 10:40:00,15.25,15.25,15.2,15.21,382331.0,15.0988,15.0988,15.0493,15.0592,382331.0
2025-05-05 10:50:00,15.2,15.21,15.15,15.21,573980.0,15.0493,15.0592,14.9998,15.0592,573980.0
2025-05-05 11:00:00,15.21,15.23,15.19,15.2,476953.0,15.0592,15.079,15.0394,15.0493,476953.0
2025-05-05 11:10:00,15.2,15.2,15.16,15.18,394372.0,15.0493,15.0493,15.0097,15.0295,394372.0
2025-05-05 11:20:00,15.18,15.21,15.17,15.19,151385.0,15.0295,15.0592,15.0196,15.0394,151385.0
2025-05-05 11:30:00,15.2,15.21,15.16,15.16,141215.0,15.0493,15.0592,15.0097,15.0097,141215.0
2025-05-05 11:40:00,15.17,15.2,15.16,15.2,196114.0,15.0196,15.0493,15.0097,15.0493,196114.0
2025-05-05 11:50:00,15.2,15.23,15.19,15.21,210900.0,15.0493,15.079,15.0394,15.0592,210900.0
2025-05-05 12:00:00,15.21,15.24,15.21,15.24,425303.0,15.0592,15.0889,15.0592,15.0889,425303.0
2025-05-05 12:10:00,15.24,15.25,15.22,15.22,200813.0,15.0889,15.0988,15.0691,15.0691,200813.0
2025-05-05 12:20:00,15.23,15.23,15.2,15.21,266830.0,15.079,15.079,15.0493,15.0592,266830.0
2025-05-05 12:30:00,15.22,15.25,15.21,15.22,251181.0,15.0691,15.0988,15.0592,15.0691,251181.0
2025-05-05 12:40:00,15.23,15.23,15.2,15.21,72348.0,15.079,15.079,15.0493,15.0592,72348.0
2025-05-05 12:50:00,15.22,15.25,15.21,15.23,163532.0,15.0691,15.0988,15.0592,15.079,163532.0
2025-05-05 13:00:00,15.23,15.23,15.19,15.2,232996.0,15.079,15.079,15.0394,15.0493,232996.0
2025-05-05 13:10:00,15.2,15.21,15.18,15.2,259880.0,15.0493,15.0592,15.0295,15.0493,259880.0
2025-05-05 13:20:00,15.2,15.2,15.17,15.18,232177.0,15.0493,15.0493,15.0196,15.0295,232177.0
2025-05-05 13:30:00,15.18,15.22,15.17,15.22,146536.0,15.0295,15.0691,15.0196,15.0691,146536.0
2025-05-05 13:40:00,15.22,15.23,15.19,15.23,184552.0,15.0691,15.079,15.0394,15.079,184552.0
2025-05-05 13:50:00,15.23,15.23,15.19,15.2,84437.0,15.079,15.079,15.0394,15.0493,84437.0
2025-05-05 14:00:00,15.2,15.22,15.19,15.2,107702.0,15.0493,15.0691,15.0394,15.0493,107702.0
2025-05-05 14:10:00,15.2,15.23,15.19,15.21,110379.0,15.0493,15.079,15.0394,15.0592,110379.0
2025-05-05 14:20:00,15.21,15.22,15.19,15.2,121830.0,15.0592,15.0691,15.0394,15.0493,121830.0
2025-05-05 14:30:00,15.2,15.2,15.17,15.18,190150.0,15.0493,15.0493,15.0196,15.0295,190150.0
2025-05-05 14:40:00,15.18,15.18,15.15,15.17,208470.0,15.0295,15.0295,14.9998,15.0196,208470.0
2025-05-05 14:50:00,15.17,15.17,15.13,15.15,265021.0,15.0196,15.0196,14.98,14.9998,265021.0
2025-05-05 15:00:00,15.15,15.16,15.13,15.15,283437.0,14.9998,15.0097,14.98,14.9998,283437.0
2025-05-05 15:10:00,15.14,15.15,15.11,15.12,102270.0,14.9899,14.9998,14.9602,14.9701,102270.0
2025-05-05 15:20:00,15.12,15.12,15.09,15.1,167857.0,14.9701,14.9701,14.9404,14.9503,167857.0
2025-05-05 15:30:00,15.1,15.12,15.09,15.1,403108.0,14.9503,14.9701,14.9404,14.9503,403108.0
2025-05-05 15:40:00,15.09,15.09,15.04,15.07,526375.0,14.9404,14.9404,14.8909,14.9206,526375.0
2025-05-05 15:50:00,15.07,15.08,15.0,15.01,961555.0,14.9206,14.9305,14.8513,14.8612,961555.0
2025-05-06 09:30:00,14.83,14.87,14.78,14.87,339894.0,14.683,14.7226,14.6335,14.7226,339894.0
2025-05-06 09:40:00,14.86,14.9,14.83,14.83,219317.0,14.7127,14.7523,14.683,14.683,219317.0
2025-05-06 09:50:00,14.83,14.89,14.78,14.89,198526.0,14.683,14.7424,14.6335,14.7424,198526.0
2025-05-06 10:00:00,14.89,14.92,14.87,14.92,189550.0,14.7424,14.7721,14.7226,14.7721,189550.0
2025-05-06 10:10:00,14.91,14.95,14.9,14.95,281638.0,14.7622,14.8018,14.7523,14.8018,281638.0
2025-05-06 10:20:00,14.95,14.98,14.94,14.96,305113.0,14.8018,14.8315,14.7919,14.8117,305113.0
2025-05-06 10:30:00,14.96,15.0,14.95,14.98,654200.0,14.8117,14.8513,14.8018,14.8315,654200.0
2025-05-06 10:40:00,14.98,15.01,14.96,15.0,714078.0,14.8315,14.8612,14.8117,14.8513,714078.0
2025-05-06 10:50:00,14.99,15.0,14.94,14.97,666809.0,14.8414,14.8513,14.7919,14.8216,666809.0
2025-05-06 11:00:00,14.97,15.0,14.97,14.98,837208.0,14.8216,14.8513,14.8216,14.8315,837208.0
2025-05-06 11:10:00,14.98,15.0,14.96,15.0,596192.0,14.8315,14.8513,14.8117,14.8513,596192.0
2025-05-06 11:20:00,15.0,15.01,14.97,14.99,541439.0,14.8513,14.8612,14.8216,14.8414,541439.0
2025-05-06 11:30:00,14.99,15.02,14.97,15.0,652857.0,14.8414,14.8711,14.8216,14.8513,652857.0
2025-05-06 11:40:00,15.01,15.01,14.95,14.98,630567.0,14.8612,14.8612,14.8018,14.8315,630567.0
2025-05-06 11:50:00,14.98,14.98,14.94,14.95,341522.0,14.8315,14.8315,14.7919,14.8018,341522.0
2025-05-06 12:00:00,14.94,14.97,14.94,14.95,249498.0,14.7919,14.8216,14.7919,14.8018,249498.0
2025-05-06 12:10:00,14.95,15.02,14.94,15.01,419814.0,14.8018,14.8711,14.7919,14.8612,419814.0
2025-05-06 12:20:00,15.01,15.01,14.96,14.99,370436.0,14.8612,14.8612,14.8117,14.8414,370436.0
2025-05-06 12:30:00,14.99,14.99,14.95,14.96,185012.0,14.8414,14.8414,14.8018,14.8117,185012.0
2025-05-06 12:40:00,14.96,14.96,14.91,14.94,405641.0,14.8117,14.8117,14.7622,14.7919,405641.0
2025-05-06 12:50:00,14.94,14.94,14.91,14.92,433633.0,14.7919,14.7919,14.7622,14.7721,433633.0
2025-05-06 13:00:00,14.92,14.95,14.91,14.94,357592.0,14.7721,14.8018,14.7622,14.7919,357592.0
2025-05-06 13:10:00,14.95,14.96,14.92,14.95,192037.0,14.8018,14.8117,14.7721,14.8018,192037.0
2025-05-06 13:20:00,14.95,14.96,14.91,14.92,346285.0,14.8018,14.8117,14.7622,14.7721,346285.0
2025-05-06 13:30:00,14.92,14.93,14.88,14.88,505510.0,14.7721,14.782,14.7325,14.7325,505510.0
2025-05-06 13:40:00,14.88,14.89,14.85,14.87,455215.0,14.7325,14.7424,14.7028,14.7226,455215.0
2025-05-06 13:50:00,14.88,14.89,14.86,14.89,147262.0,14.7325,14.7424,14.7127,14.7424,147262.0
2025-05-06 14:00:00,14.89,14.95,14.88,14.94,274090.0,14.7424,14.8018,14.7325,14.7919,274090.0
2025-05-06 14:10:00,14.94,14.96,14.92,14.96,384575.0,14.7919,14.8117,14.7721,14.8117,384575.0
2025-05-06 14:20:00,14.96,15.0,14.95,15.0,531673.0,14.8117,14.8513,14.8018,14.8513,531673.0
2025-05-06 14:30:00,14.99,15.01,14.96,14.98,387064.0,14.8414,14.8612,14.8117,14.8315,387064.0
2025-05-06 14:40:00,14.98,15.02,14.97,15.01,332455.0,14.8315,14.8711,14.8216,14.8612,332455.0
2025-05-06 14:50:00,15.01,15.02,14.99,15.01,330885.0,14.8612,14.8711,14.8414,14.8612,330885.0
2025-05-06 15:00:00,15.01,15.01,14.97,14.99,229225.0,14.8612,14.8612,14.8216,14.8414,229225.0
2025-05-06 15:10:00,14.99,15.0,14.96,14.96,301542.0,14.8414,14.8513,14.8117,14.8117,301542.0
2025-05-06 15:20:00,14.96,14.99,14.96,14.99,247504.0,14.8117,14.8414,14.8117,14.8414,247504.0
2025-05-06 15:30:00,14.99,15.01,14.97,14.98,417656.0,14.8414,14.8612,14.8216,14.8315,417656.0
2025-05-06 15:40:00,14.98,15.0,14.97,14.99,453564.0,14.8315,14.8513,14.8216,14.8414,453564.0
2025-05-06 15:50:00,14.99,15.0,14.86,14.87,1539030.0,14.8414,14.8513,14.7127,14.7226,1539030.0
2025-05-07 09:30:00,14.95,15.04,14.95,15.04,300966.0,14.8018,14.8909,14.8018,14.8909,300966.0
2025-05-07 09:40:00,15.04,15.11,14.99,15.0,167716.0,14.8909,14.9602,14.8414,14.8513,167716.0
2025-05-07 09:50:00,15.0,15.04,14.97,15.03,152616.0,14.8513,14.8909,14.8216,14.881,152616.0
2025-05-07 10:00:00,15.03,15.05,15.0,15.04,95196.0,14.881,14.9008,14.8513,14.8909,95196.0
2025-05-07 10:10:00,15.03,15.04,15.01,15.02,101899.0,14.881,14.8909,14.8612,14.8711,101899.0
2025-05-07 10:20:00,15.01,15.04,14.99,15.04,102806.0,14.8612,14.8909,14.8414,14.8909,102806.0
2025-05-07 10:30:00,15.04,15.04,15.01,15.02,160054.0,14.8909,14.8909,14.8612,14.8711,160054.0
2025-05-07 10:40:00,15.02,15.02,15.0,15.02,172853.0,14.8711,14.8711,14.8513,14.8711,172853.0
2025-05-07 10:50:00,15.01,15.04,15.0,15.04,289281.0,14.8612,14.8909,14.8513,14.8909,289281.0
2025-05-07 11:00:00,15.03,15.05,15.0,15.05,365878.0,14.881,14.9008,14.8513,14.9008,365878.0
2025-05-07 11:10:00,15.05,15.05,15.01,15.02,222608.0,14.9008,14.9008,14.8612,14.8711,222608.0
2025-05-07 11:20:00,15.01,15.05,15.0,15.04,200361.0,14.8612,14.9008,14.8513,14.8909,200361.0
2025-05-07 11:30:00,15.04,15.08,15.04,15.08,215063.0,14.8909,14.9305,14.8909,14.9305,215063.0
2025-05-07 11:40:00,15.08,15.09,15.04,15.04,174705.0,14.9305,14.9404,14.8909,14.8909,174705.0
2025-05-07 11:50:00,15.04,15.07,15.04,15.06,171718.0,14.8909,14.9206,14.8909,14.9107,171718.0
2025-05-07 12:00:00,15.06,15.08,15.04,15.06,205531.0,14.9107,14.9305,14.8909,14.9107,205531.0
2025-05-07 12:10:00,15.06,15.07,15.05,15.07,111192.0,14.9107,14.9206,14.9008,14.9206,111192.0
2025-05-07 12:20:00,15.07,15.07,14.99,15.0,106762.0,14.9206,14.9206,14.8414,14.8513,106762.0
2025-05-07 12:30:00,15.0,15.03,14.99,15.02,250072.0,14.8513,14.881,14.8414,14.8711,250072.0
2025-05-07 12:40:00,15.02,15.06,15.02,15.05,318212.0,14.8711,14.9107,14.8711,14.9008,318212.0
2025-05-07 12:50:00,15.06,15.06,15.03,15.04,234810.0,14.9107,14.9107,14.881,14.8909,234810.0
2025-05-07 13:00:00,15.04,15.05,15.02,15.02,94434.0,14.8909,14.9008,14.8711,14.8711,94434.0
2025-05-07 13:10:00,15.03,15.04,15.02,15.03,177828.0,14.881,14.8909,14.8711,14.881,177828.0
2025-05-07 13:20:00,15.03,15.04,15.02,15.02,108794.0,14.881,14.8909,14.8711,14.8711,108794.0
2025-05-07 13:30:00,15.02,15.02,14.99,15.0,106186.0,14.8711,14.8711,14.8414,14.8513,106186.0
2025-05-07 13:40:00,15.01,15.01,14.98,15.01,89592.0,14.8612,14.8612,14.8315,14.8612,89592.0
2025-05-07 13:50:00,15.01,15.02,14.94,14.97,322158.0,14.8612,14.8711,14.7919,14.8216,322158.0
2025-05-07 14:00:00,14.97,15.01,14.87,14.89,255907.0,14.8216,14.8612,14.7226,14.7424,255907.0
2025-05-07 14:10:00,14.89,14.92,14.86,14.92,358857.0,14.7424,14.7721,14.7127,14.7721,358857.0
2025-05-07 14:20:00,14.92,14.95,14.9,14.94,378718.0,14.7721,14.8018,14.7523,14.7919,378718.0
2025-05-07 14:30:00,14.94,15.01,14.92,15.01,607924.0,14.7919,14.8612,14.7721,14.8612,607924.0
2025-05-07 14:40:00,15.01,15.03,14.91,14.94,661757.0,14.8612,14.881,14.7622,14.7919,661757.0
2025-05-07 14:50:00,14.94,15.05,14.91,15.02,736841.0,14.7919,14.9008,14.7622,14.8711,736841.0
2025-05-07 15:00:00,15.02,15.03,14.97,14.99,382064.0,14.8711,14.881,14.8216,14.8414,382064.0
2025-05-07 15:10:00,14.99,15.0,14.95,14.98,273141.0,14.8414,14.8513,14.8018,14.8315,273141.0
2025-05-07 15:20:00,14.99,14.99,14.9,14.91,421849.0,14.8414,14.8414,14.7523,14.7622,421849.0
2025-05-07 15:30:00,14.91,14.92,14.88,14.91,391456.0,14.7622,14.7721,14.7325,14.7622,391456.0
2025-05-07 15:40:00,14.91,15.03,14.9,14.94,773100.0,14.7622,14.881,14.7523,14.7919,773100.0
2025-05-07 15:50:00,14.93,14.97,14.89,14.95,1101531.0,14.782,14.8216,14.7424,14.8018,1101531.0
2025-05-08 09:30:00,15.12,15.19,15.12,15.13,229968.0,14.9701,15.0394,14.9701,14.98,229968.0
2025-05-08 09:40:00,15.14,15.23,15.13,15.21,244098.0,14.9899,15.079,14.98,15.0592,244098.0
2025-05-08 09:50:00,15.21,15.29,15.2,15.27,362608.0,15.0592,15.1384,15.0493,15.1186,362608.0
2025-05-08 10:00:00,15.27,15.3,15.22,15.24,345457.0,15.1186,15.1483,15.0691,15.0889,345457.0
2025-05-08 10:10:00,15.24,15.24,15.14,15.16,361226.0,15.0889,15.0889,14.9899,15.0097,361226.0
2025-05-08 10:20:00,15.16,15.22,15.15,15.21,480445.0,15.0097,15.0691,14.9998,15.0592,480445.0
2025-05-08 10:30:00,15.21,15.26,15.2,15.21,787942.0,15.0592,15.1087,15.0493,15.0592,787942.0
2025-05-08 10:40:00,15.21,15.21,15.14,15.15,876863.0,15.0592,15.0592,14.9899,14.9998,876863.0
2025-05-08 10:50:00,15.15,15.18,15.09,15.12,1217664.0,14.9998,15.0295,14.9404,14.9701,1217664.0
2025-05-08 11:00:00,15.12,15.18,15.1,15.18,748440.0,14.9701,15.0295,14.9503,15.0295,748440.0
2025-05-08 11:10:00,15.18,15.19,15.16,15.19,192833.0,15.0295,15.0394,15.0097,15.0394,192833.0
2025-05-08 11:20:00,15.19,15.28,15.18,15.24,441711.0,15.0394,15.1285,15.0295,15.0889,441711.0
2025-05-08 11:30:00,15.24,15.26,15.21,15.26,354398.0,15.0889,15.1087,15.0592,15.1087,354398.0
2025-05-08 11:40:00,15.26,15.34,15.26,15.32,632528.0,15.1087,15.1879,15.1087,15.1681,632528.0
2025-05-08 11:50:00,15.32,15.35,15.27,15.27,541419.0,15.1681,15.1978,15.1186,15.1186,541419.0
2025-05-08 12:00:00,15.28,15.29,15.25,15.27,252762.0,15.1285,15.1384,15.0988,15.1186,252762.0
2025-05-08 12:10:00,15.27,15.3,15.26,15.28,301591.0,15.1186,15.1483,15.1087,15.1285,301591.0
2025-05-08 12:20:00,15.29,15.29,15.24,15.24,164693.0,15.1384,15.1384,15.0889,15.0889,164693.0
2025-05-08 12:30:00,15.24,15.29,15.24,15.28,365536.0,15.0889,15.1384,15.0889,15.1285,365536.0
2025-05-08 12:40:00,15.29,15.3,15.27,15.29,161494.0,15.1384,15.1483,15.1186,15.1384,161494.0
2025-05-08 12:50:00,15.3,15.32,15.29,15.31,192722.0,15.1483,15.1681,15.1384,15.1582,192722.0
2025-05-08 13:00:00,15.31,15.31,15.27,15.29,129943.0,15.1582,15.1582,15.1186,15.1384,129943.0
2025-05-08 13:10:00,15.29,15.29,15.26,15.29,179358.0,15.1384,15.1384,15.1087,15.1384,179358.0
2025-05-08 13:20:00,15.29,15.31,15.27,15.29,325991.0,15.1384,15.1582,15.1186,15.1384,325991.0
2025-05-08 13:30:00,15.28,15.31,15.26,15.29,391425.0,15.1285,15.1582,15.1087,15.1384,391425.0
2025-05-08 13:40:00,15.29,15.3,15.26,15.28,202890.0,15.1384,15.1483,15.1087,15.1285,202890.0
2025-05-08 13:50:00,15.28,15.29,15.25,15.26,209255.0,15.1285,15.1384,15.0988,15.1087,209255.0
2025-05-08 14:00:00,15.26,15.28,15.24,15.26,217803.0,15.1087,15.1285,15.0889,15.1087,217803.0
2025-05-08 14:10:00,15.26,15.3,15.24,15.29,293480.0,15.1087,15.1483,15.0889,15.1384,293480.0
2025-05-08 14:20:00,15.29,15.31,15.27,15.28,289322.0,15.1384,15.1582,15.1186,15.1285,289322.0
2025-05-08 14:30:00,15.28,15.3,15.27,15.29,365760.0,15.1285,15.1483,15.1186,15.1384,365760.0
2025-05-08 14:40:00,15.29,15.3,15.28,15.28,182008.0,15.1384,15.1483,15.1285,15.1285,182008.0
2025-05-08 14:50:00,15.28,15.29,15.25,15.25,234747.0,15.1285,15.1384,15.0988,15.0988,234747.0
2025-05-08 15:00:00,15.25,15.26,15.22,15.23,357725.0,15.0988,15.1087,15.0691,15.079,357725.0
2025-05-08 15:10:00,15.23,15.24,15.21,15.23,334921.0,15.079,15.0889,15.0592,15.079,334921.0
2025-05-08 15:20:00,15.23,15.28,15.22,15.28,818013.0,15.079,15.1285,15.0691,15.1285,818013.0
2025-05-08 15:30:00,15.28,15.28,15.25,15.26,468539.0,15.1285,15.1285,15.0988,15.1087,468539.0
2025-05-08 15:40:00,15.25,15.26,15.23,15.24,440127.0,15.0988,15.1087,15.079,15.0889,440127.0
2025-05-08 15:50:00,15.24,15.24,15.19,15.21,1716946.0,15.0889,15.0889,15.0394,15.0592,1716946.0
2025-05-09 09:30:00,15.25,15.3,15.23,15.25,125837.0,15.0988,15.1483,15.079,15.0988,125837.0
2025-05-09 09:40:00,15.25,15.26,15.2,15.22,144842.0,15.0988,15.1087,15.0493,15.0691,144842.0
2025-05-09 09:50:00,15.21,15.25,15.19,15.23,211453.0,15.0592,15.0988,15.0394,15.079,211453.0
2025-05-09 10:00:00,15.24,15.24,15.2,15.23,211944.0,15.0889,15.0889,15.0493,15.079,211944.0
2025-05-09 10:10:00,15.23,15.23,15.18,15.2,141426.0,15.079,15.079,15.0295,15.0493,141426.0
2025-05-09 10:20:00,15.19,15.21,15.14,15.16,141350.0,15.0394,15.0592,14.9899,15.0097,141350.0
2025-05-09 10:30:00,15.17,15.21,15.16,15.18,331270.0,15.0196,15.0592,15.0097,15.0295,331270.0
2025-05-09 10:40:00,15.18,15.21,15.16,15.2,261853.0,15.0295,15.0592,15.0097,15.0493,261853.0
2025-05-09 10:50:00,15.21,15.25,15.2,15.21,438275.0,15.0592,15.0988,15.0493,15.0592,438275.0
2025-05-09 11:00:00,15.21,15.23,15.2,15.21,600012.0,15.0592,15.079,15.0493,15.0592,600012.0
2025-05-09 11:10:00,15.22,15.22,15.17,15.21,300515.0,15.0691,15.0691,15.0196,15.0592,300515.0
2025-05-09 11:20:00,15.21,15.25,15.2,15.25,441125.0,15.0592,15.0988,15.0493,15.0988,441125.0
2025-05-09 11:30:00,15.25,15.25,15.2,15.22,365492.0,15.0988,15.0988,15.0493,15.0691,365492.0
2025-05-09 11:40:00,15.21,15.22,15.18,15.21,273866.0,15.0592,15.0691,15.0295,15.0592,273866.0
2025-05-09 11:50:00,15.21,15.23,15.2,15.21,377034.0,15.0592,15.079,15.0493,15.0592,377034.0
2025-05-09 12:00:00,15.21,15.22,15.17,15.18,266052.0,15.0592,15.0691,15.0196,15.0295,266052.0
2025-05-09 12:10:00,15.18,15.24,15.16,15.21,551062.0,15.0295,15.0889,15.0097,15.0592,551062.0
2025-05-09 12:20:00,15.21,15.22,15.19,15.2,193975.0,15.0592,15.0691,15.0394,15.0493,193975.0
2025-05-09 12:30:00,15.2,15.22,15.18,15.21,323888.0,15.0493,15.0691,15.0295,15.0592,323888.0
2025-05-09 12:40:00,15.21,15.23,15.2,15.21,217512.0,15.0592,15.079,15.0493,15.0592,217512.0
2025-05-09 12:50:00,15.21,15.23,15.2,15.21,449604.0,15.0592,15.079,15.0493,15.0592,449604.0
2025-05-09 13:00:00,15.2,15.21,15.18,15.21,282504.0,15.0493,15.0592,15.0295,15.0592,282504.0
2025-05-09 13:10:00,15.21,15.23,15.2,15.23,189699.0,15.0592,15.079,15.0493,15.079,189699.0
2025-05-09 13:20:00,15.23,15.25,15.19,15.23,917901.0,15.079,15.0988,15.0394,15.079,917901.0
2025-05-09 13:30:00,15.24,15.25,15.21,15.24,249018.0,15.0889,15.0988,15.0592,15.0889,249018.0
2025-05-09 13:40:00,15.23,15.27,15.23,15.25,423038.0,15.079,15.1186,15.079,15.0988,423038.0
2025-05-09 13:50:00,15.25,15.25,15.22,15.24,263901.0,15.0988,15.0988,15.0691,15.0889,263901.0
2025-05-09 14:00:00,15.24,15.24,15.21,15.21,157817.0,15.0889,15.0889,15.0592,15.0592,157817.0
2025-05-09 14:10:00,15.21,15.22,15.2,15.2,584646.0,15.0592,15.0691,15.0493,15.0493,584646.0
2025-05-09 14:20:00,15.21,15.24,15.2,15.21,434701.0,15.0592,15.0889,15.0493,15.0592,434701.0
2025-05-09 14:30:00,15.21,15.24,15.2,15.23,464059.0,15.0592,15.0889,15.0493,15.079,464059.0
2025-05-09 14:40:00,15.23,15.26,15.22,15.25,506956.0,15.079,15.1087,15.0691,15.0988,506956.0
2025-05-09 14:50:00,15.25,15.27,15.24,15.26,443512.0,15.0988,15.1186,15.0889,15.1087,443512.0
2025-05-09 15:00:00,15.26,15.3,15.26,15.29,407248.0,15.1087,15.1483,15.1087,15.1384,407248.0
2025-05-09 15:10:00,15.29,15.31,15.28,15.29,534944.0,15.1384,15.1582,15.1285,15.1384,534944.0
2025-05-09 15:20:00,15.29,15.3,15.27,15.27,522106.0,15.1384,15.1483,15.1186,15.1186,522106.0
2025-05-09 15:30:00,15.28,15.29,15.25,15.27,597904.0,15.1285,15.1384,15.0988,15.1186,597904.0
2025-05-09 15:40:00,15.27,15.28,15.21,15.22,702671.0,15.1186,15.1285,15.0592,15.0691,702671.0
2025-05-09 15:50:00,15.22,15.26,15.2,15.23,1907194.0,15.0691,15.1087,15.0493,15.079,1907194.0
2025-05-12 09:30:00,15.87,16.14,15.87,16.11,662099.0,15.7127,15.98,15.7127,15.9503,662099.0
2025-05-12 09:40:00,16.11,16.17,16.07,16.12,275289.0,15.9503,16.0097,15.9107,15.9602,275289.0
2025-05-12 09:50:00,16.12,16.15,16.07,16.09,401674.0,15.9602,15.9899,15.9107,15.9305,401674.0
2025-05-12 10:00:00,16.09,16.12,16.0,16.02,543208.0,15.9305,15.9602,15.8414,15.8612,543208.0
2025-05-12 10:10:00,16.02,16.03,15.98,16.0,568261.0,15.8612,15.8711,15.8216,15.8414,568261.0
2025-05-12 10:20:00,16.0,16.02,15.95,15.97,424203.0,15.8414,15.8612,15.7919,15.8117,424203.0
2025-05-12 10:30:00,15.97,15.98,15.9,15.98,566431.0,15.8117,15.8216,15.7424,15.8216,566431.0
2025-05-12 10:40:00,15.98,16.02,15.97,16.0,863062.0,15.8216,15.8612,15.8117,15.8414,863062.0
2025-05-12 10:50:00,16.0,16.01,15.94,15.95,790600.0,15.8414,15.8513,15.782,15.7919,790600.0
2025-05-12 11:00:00,15.95,15.97,15.93,15.96,927553.0,15.7919,15.8117,15.7721,15.8018,927553.0
2025-05-12 11:10:00,15.96,15.98,15.92,15.94,938712.0,15.8018,15.8216,15.7622,15.782,938712.0
2025-05-12 11:20:00,15.95,15.95,15.89,15.93,1207685.0,15.7919,15.7919,15.7325,15.7721,1207685.0
2025-05-12 11:30:00,15.93,15.96,15.91,15.95,741385.0,15.7721,15.8018,15.7523,15.7919,741385.0
2025-05-12 11:40:00,15.95,15.95,15.91,15.94,475217.0,15.7919,15.7919,15.7523,15.782,475217.0
2025-05-12 11:50:00,15.93,15.94,15.91,15.93,490899.0,15.7721,15.782,15.7523,15.7721,490899.0
2025-05-12 12:00:00,15.93,15.96,15.91,15.95,552525.0,15.7721,15.8018,15.7523,15.7919,552525.0
2025-05-12 12:10:00,15.95,15.97,15.93,15.94,491473.0,15.7919,15.8117,15.7721,15.782,491473.0
2025-05-12 12:20:00,15.94,15.98,15.93,15.96,426731.0,15.782,15.8216,15.7721,15.8018,426731.0
2025-05-12 12:30:00,15.96,15.99,15.95,15.99,202292.0,15.8018,15.8315,15.7919,15.8315,202292.0
2025-05-12 12:40:00,15.99,16.0,15.98,16.0,424558.0,15.8315,15.8414,15.8216,15.8414,424558.0
2025-05-12 12:50:00,16.0,16.05,15.99,16.05,456271.0,15.8414,15.8909,15.8315,15.8909,456271.0
2025-05-12 13:00:00,16.05,16.09,16.04,16.09,558795.0,15.8909,15.9305,15.881,15.9305,558795.0
2025-05-12 13:10:00,16.09,16.09,16.06,16.06,312039.0,15.9305,15.9305,15.9008,15.9008,312039.0
2025-05-12 13:20:00,16.06,16.07,16.04,16.05,769692.0,15.9008,15.9107,15.881,15.8909,769692.0
2025-05-12 13:30:00,16.05,16.07,16.0,16.02,588030.0,15.8909,15.9107,15.8414,15.8612,588030.0
2025-05-12 13:40:00,16.02,16.03,16.01,16.02,356560.0,15.8612,15.8711,15.8513,15.8612,356560.0
2025-05-12 13:50:00,16.02,16.04,16.01,16.02,322340.0,15.8612,15.881,15.8513,15.8612,322340.0
2025-05-12 14:00:00,16.02,16.04,16.01,16.01,366310.0,15.8612,15.881,15.8513,15.8513,366310.0
2025-05-12 14:10:00,16.01,16.02,15.99,16.0,395137.0,15.8513,15.8612,15.8315,15.8414,395137.0
2025-05-12 14:20:00,16.01,16.01,15.97,15.99,287293.0,15.8513,15.8513,15.8117,15.8315,287293.0
2025-05-12 14:30:00,15.99,16.03,15.98,16.03,334500.0,15.8315,15.8711,15.8216,15.8711,334500.0
2025-05-12 14:40:00,16.03,16.03,15.99,16.0,410950.0,15.8711,15.8711,15.8315,15.8414,410950.0
2025-05-12 14:50:00,16.0,16.0,15.98,15.99,369654.0,15.8414,15.8414,15.8216,15.8315,369654.0
2025-05-12 15:00:00,15.99,16.02,15.98,16.0,319182.0,15.8315,15.8612,15.8216,15.8414,319182.0
2025-05-12 15:10:00,16.0,16.01,15.96,15.97,574103.0,15.8414,15.8513,15.8018,15.8117,574103.0
2025-05-12 15:20:00,15.97,15.98,15.92,15.92,445055.0,15.8117,15.8216,15.7622,15.7622,445055.0
2025-05-12 15:30:00,15.92,15.95,15.91,15.94,559956.0,15.7622,15.7919,15.7523,15.782,559956.0
2025-05-12 15:40:00,15.94,15.95,15.92,15.92,569594.0,15.782,15.7919,15.7622,15.7622,569594.0
2025-05-12 15:50:00,15.93,15.95,15.92,15.93,2245073.0,15.7721,15.7919,15.7622,15.7721,2245073.0
2025-05-13 09:30:00,15.97,15.99,15.89,15.94,302156.0,15.8117,15.8315,15.7325,15.782,302156.0
2025-05-13 09:40:00,15.94,15.95,15.9,15.93,150619.0,15.782,15.7919,15.7424,15.7721,150619.0
2025-05-13 09:50:00,15.94,15.95,15.88,15.93,154491.0,15.782,15.7919,15.7226,15.7721,154491.0
2025-05-13 10:00:00,15.93,15.97,15.92,15.92,242793.0,15.7721,15.8117,15.7622,15.7622,242793.0
2025-05-13 10:10:00,15.93,16.02,15.92,16.0,266693.0,15.7721,15.8612,15.7622,15.8414,266693.0
2025-05-13 10:20:00,15.99,16.02,15.98,16.0,851164.0,15.8315,15.8612,15.8216,15.8414,851164.0
2025-05-13 10:30:00,16.0,16.01,15.98,16.0,732264.0,15.8414,15.8513,15.8216,15.8414,732264.0
2025-05-13 10:40:00,16.0,16.02,15.98,16.0,481716.0,15.8414,15.8612,15.8216,15.8414,481716.0
2025-05-13 10:50:00,16.0,16.05,16.0,16.04,248616.0,15.8414,15.8909,15.8414,15.881,248616.0
2025-05-13 11:00:00,16.04,16.09,16.02,16.09,991589.0,15.881,15.9305,15.8612,15.9305,991589.0
2025-05-13 11:10:00,16.09,16.11,16.08,16.09,681013.0,15.9305,15.9503,15.9206,15.9305,681013.0
2025-05-13 11:20:00,16.09,16.12,16.08,16.11,412573.0,15.9305,15.9602,15.9206,15.9503,412573.0
2025-05-13 11:30:00,16.11,16.14,16.08,16.13,1002585.0,15.9503,15.98,15.9206,15.9701,1002585.0
2025-05-13 11:40:00,16.13,16.17,16.12,16.16,1251073.0,15.9701,16.0097,15.9602,15.9998,1251073.0
2025-05-13 11:50:00,16.15,16.16,16.11,16.12,733818.0,15.9899,15.9998,15.9503,15.9602,733818.0
2025-05-13 12:00:00,16.12,16.12,16.06,16.09,728146.0,15.9602,15.9602,15.9008,15.9305,728146.0
2025-05-13 12:10:00,16.08,16.1,16.05,16.05,467666.0,15.9206,15.9404,15.8909,15.8909,467666.0
2025-05-13 12:20:00,16.05,16.09,16.05,16.07,345899.0,15.8909,15.9305,15.8909,15.9107,345899.0
2025-05-13 12:30:00,16.07,16.08,16.05,16.07,268337.0,15.9107,15.9206,15.8909,15.9107,268337.0
2025-05-13 12:40:00,16.07,16.1,16.05,16.09,260316.0,15.9107,15.9404,15.8909,15.9305,260316.0
2025-05-13 12:50:00,16.09,16.09,16.05,16.05,176413.0,15.9305,15.9305,15.8909,15.8909,176413.0
2025-05-13 13:00:00,16.06,16.08,16.05,16.06,479368.0,15.9008,15.9206,15.8909,15.9008,479368.0
2025-05-13 13:10:00,16.06,16.09,16.05,16.09,312315.0,15.9008,15.9305,15.8909,15.9305,312315.0
2025-05-13 13:20:00,16.09,16.1,16.08,16.09,146663.0,15.9305,15.9404,15.9206,15.9305,146663.0
2025-05-13 13:30:00,16.09,16.11,16.08,16.09,188040.0,15.9305,15.9503,15.9206,15.9305,188040.0
2025-05-13 13:40:00,16.09,16.09,16.06,16.09,470768.0,15.9305,15.9305,15.9008,15.9305,470768.0
2025-05-13 13:50:00,16.09,16.09,16.05,16.05,274583.0,15.9305,15.9305,15.8909,15.8909,274583.0
2025-05-13 14:00:00,16.05,16.09,16.05,16.07,294856.0,15.8909,15.9305,15.8909,15.9107,294856.0
2025-05-13 14:10:00,16.07,16.09,16.06,16.08,95601.0,15.9107,15.9305,15.9008,15.9206,95601.0
2025-05-13 14:20:00,16.09,16.1,16.07,16.07,100962.0,15.9305,15.9404,15.9107,15.9107,100962.0
2025-05-13 14:30:00,16.07,16.1,16.06,16.07,214673.0,15.9107,15.9404,15.9008,15.9107,214673.0
2025-05-13 14:40:00,16.07,16.09,16.06,16.08,439436.0,15.9107,15.9305,15.9008,15.9206,439436.0
2025-05-13 14:50:00,16.09,16.1,16.07,16.1,352869.0,15.9305,15.9404,15.9107,15.9404,352869.0
2025-05-13 15:00:00,16.1,16.12,16.08,16.11,461217.0,15.9404,15.9602,15.9206,15.9503,461217.0
2025-05-13 15:10:00,16.11,16.13,16.1,16.11,447213.0,15.9503,15.9701,15.9404,15.9503,447213.0
2025-05-13 15:20:00,16.11,16.12,16.07,16.07,343635.0,15.9503,15.9602,15.9107,15.9107,343635.0
2025-05-13 15:30:00,16.07,16.13,16.07,16.12,754684.0,15.9107,15.9701,15.9107,15.9602,754684.0
2025-05-13 15:40:00,16.12,16.13,16.1,16.11,325821.0,15.9602,15.9701,15.9404,15.9503,325821.0
2025-05-13 15:50:00,16.11,16.12,16.07,16.08,1355896.0,15.9503,15.9602,15.9107,15.9206,1355896.0
2025-05-14 09:30:00,16.07,16.07,15.99,16.05,315000.0,15.9107,15.9107,15.8315,15.8909,315000.0
2025-05-14 09:40:00,16.05,16.1,16.02,16.06,229715.0,15.8909,15.9404,15.8612,15.9008,229715.0
2025-05-14 09:50:00,16.06,16.06,16.01,16.04,469604.0,15.9008,15.9008,15.8513,15.881,469604.0
2025-05-14 10:00:00,16.04,16.09,16.02,16.05,681049.0,15.881,15.9305,15.8612,15.8909,681049.0
2025-05-14 10:10:00,16.05,16.05,15.98,16.01,673554.0,15.8909,15.8909,15.8216,15.8513,673554.0
2025-05-14 10:20:00,16.0,16.04,15.99,16.0,406863.0,15.8414,15.881,15.8315,15.8414,406863.0
2025-05-14 10:30:00,16.0,16.04,16.0,16.03,520411.0,15.8414,15.881,15.8414,15.8711,520411.0
2025-05-14 10:40:00,16.03,16.04,16.01,16.02,270424.0,15.8711,15.881,15.8513,15.8612,270424.0
2025-05-14 10:50:00,16.03,16.06,16.01,16.04,558099.0,15.8711,15.9008,15.8513,15.881,558099.0
2025-05-14 11:00:00,16.04,16.04,15.99,16.02,686777.0,15.881,15.881,15.8315,15.8612,686777.0
2025-05-14 11:10:00,16.03,16.07,16.01,16.04,701825.0,15.8711,15.9107,15.8513,15.881,701825.0
2025-05-14 11:20:00,16.05,16.08,16.04,16.07,341714.0,15.8909,15.9206,15.881,15.9107,341714.0
2025-05-14 11:30:00,16.07,16.1,16.07,16.08,356265.0,15.9107,15.9404,15.9107,15.9206,356265.0
2025-05-14 11:40:00,16.07,16.11,16.07,16.09,491143.0,15.9107,15.9503,15.9107,15.9305,491143.0
2025-05-14 11:50:00,16.1,16.1,16.06,16.07,331828.0,15.9404,15.9404,15.9008,15.9107,331828.0
2025-05-14 12:00:00,16.07,16.1,16.05,16.1,658326.0,15.9107,15.9404,15.8909,15.9404,658326.0
2025-05-14 12:10:00,16.1,16.11,16.08,16.11,572836.0,15.9404,15.9503,15.9206,15.9503,572836.0
2025-05-14 12:20:00,16.11,16.11,16.08,16.08,418831.0,15.9503,15.9503,15.9206,15.9206,418831.0
2025-05-14 12:30:00,16.09,16.11,16.07,16.07,397886.0,15.9305,15.9503,15.9107,15.9107,397886.0
2025-05-14 12:40:00,16.07,16.09,16.06,16.07,558611.0,15.9107,15.9305,15.9008,15.9107,558611.0
2025-05-14 12:50:00,16.07,16.07,16.04,16.05,310797.0,15.9107,15.9107,15.881,15.8909,310797.0
2025-05-14 13:00:00,16.06,16.07,16.04,16.07,371057.0,15.9008,15.9107,15.881,15.9107,371057.0
2025-05-14 13:10:00,16.07,16.07,16.02,16.03,550161.0,15.9107,15.9107,15.8612,15.8711,550161.0
2025-05-14 13:20:00,16.03,16.05,16.01,16.04,475246.0,15.8711,15.8909,15.8513,15.881,475246.0
2025-05-14 13:30:00,16.04,16.08,16.03,16.07,358007.0,15.881,15.9206,15.8711,15.9107,358007.0
2025-05-14 13:40:00,16.07,16.1,16.07,16.07,408012.0,15.9107,15.9404,15.9107,15.9107,408012.0
2025-05-14 13:50:00,16.08,16.1,16.07,16.1,227220.0,15.9206,15.9404,15.9107,15.9404,227220.0
2025-05-14 14:00:00,16.1,16.1,16.08,16.1,133037.0,15.9404,15.9404,15.9206,15.9404,133037.0
2025-05-14 14:10:00,16.1,16.1,16.04,16.06,498404.0,15.9404,15.9404,15.881,15.9008,498404.0
2025-05-14 14:20:00,16.07,16.07,16.03,16.04,232290.0,15.9107,15.9107,15.8711,15.881,232290.0
2025-05-14 14:30:00,16.04,16.08,16.03,16.07,612686.0,15.881,15.9206,15.8711,15.9107,612686.0
2025-05-14 14:40:00,16.07,16.08,16.05,16.05,262135.0,15.9107,15.9206,15.8909,15.8909,262135.0
2025-05-14 14:50:00,16.05,16.06,16.04,16.05,215918.0,15.8909,15.9008,15.881,15.8909,215918.0
2025-05-14 15:00:00,16.05,16.07,16.05,16.07,411846.0,15.8909,15.9107,15.8909,15.9107,411846.0
2025-05-14 15:10:00,16.07,16.08,16.06,16.07,200992.0,15.9107,15.9206,15.9008,15.9107,200992.0
2025-05-14 15:20:00,16.08,16.09,16.05,16.07,482434.0,15.9206,15.9305,15.8909,15.9107,482434.0
2025-05-14 15:30:00,16.07,16.1,16.07,16.1,407891.0,15.9107,15.9404,15.9107,15.9404,407891.0
2025-05-14 15:40:00,16.1,16.1,16.08,16.1,320571.0,15.9404,15.9404,15.9206,15.9404,320571.0
2025-05-14 15:50:00,16.1,16.15,16.07,16.07,1923851.0,15.9404,15.9899,15.9107,15.9107,1923851.0
2025-05-15 09:30:00,16.13,16.15,16.05,16.14,427575.0,15.9701,15.9899,15.8909,15.98,427575.0
2025-05-15 09:40:00,16.14,16.15,16.08,16.09,454020.0,15.98,15.9899,15.9206,15.9305,454020.0
2025-05-15 09:50:00,16.1,16.1,16.03,16.04,443162.0,15.9404,15.9404,15.8711,15.881,443162.0
2025-05-15 10:00:00,16.04,16.07,15.98,16.0,1034477.0,15.881,15.9107,15.8216,15.8414,1034477.0
2025-05-15 10:10:00,16.0,16.04,15.98,16.03,1523675.0,15.8414,15.881,15.8216,15.8711,1523675.0
2025-05-15 10:20:00,16.04,16.05,15.99,16.0,1092858.0,15.881,15.8909,15.8315,15.8414,1092858.0
2025-05-15 10:30:00,16.0,16.0,15.94,15.97,982779.0,15.8414,15.8414,15.782,15.8117,982779.0
2025-05-15 10:40:00,15.97,16.0,15.96,15.97,583825.0,15.8117,15.8414,15.8018,15.8117,583825.0
2025-05-15 10:50:00,15.96,16.0,15.96,15.98,471935.0,15.8018,15.8414,15.8018,15.8216,471935.0
2025-05-15 11:00:00,15.97,16.0,15.95,15.97,501381.0,15.8117,15.8414,15.7919,15.8117,501381.0
2025-05-15 11:10:00,15.97,16.0,15.96,15.98,513465.0,15.8117,15.8414,15.8018,15.8216,513465.0
2025-05-15 11:20:00,15.97,16.0,15.96,15.97,713932.0,15.8117,15.8414,15.8018,15.8117,713932.0
2025-05-15 11:30:00,15.97,16.0,15.96,15.98,577494.0,15.8117,15.8414,15.8018,15.8216,577494.0
2025-05-15 11:40:00,15.98,16.02,15.97,16.0,547871.0,15.8216,15.8612,15.8117,15.8414,547871.0
2025-05-15 11:50:00,16.0,16.01,15.99,16.0,191712.0,15.8414,15.8513,15.8315,15.8414,191712.0
2025-05-15 12:00:00,16.0,16.03,15.99,16.03,259114.0,15.8414,15.8711,15.8315,15.8711,259114.0
2025-05-15 12:10:00,16.03,16.03,15.99,15.99,214019.0,15.8711,15.8711,15.8315,15.8315,214019.0
2025-05-15 12:20:00,15.99,15.99,15.96,15.98,139502.0,15.8315,15.8315,15.8018,15.8216,139502.0
2025-05-15 12:30:00,15.98,16.01,15.97,16.0,133508.0,15.8216,15.8513,15.8117,15.8414,133508.0
2025-05-15 12:40:00,16.0,16.02,15.99,16.02,66198.0,15.8414,15.8612,15.8315,15.8612,66198.0
2025-05-15 12:50:00,16.02,16.02,15.99,16.01,100235.0,15.8612,15.8612,15.8315,15.8513,100235.0
2025-05-15 13:00:00,16.01,16.02,15.99,16.0,147565.0,15.8513,15.8612,15.8315,15.8414,147565.0
2025-05-15 13:10:00,16.01,16.01,15.99,16.0,319216.0,15.8513,15.8513,15.8315,15.8414,319216.0
2025-05-15 13:20:00,16.0,16.02,16.0,16.0,216195.0,15.8414,15.8612,15.8414,15.8414,216195.0
2025-05-15 13:30:00,16.0,16.01,15.98,16.0,377064.0,15.8414,15.8513,15.8216,15.8414,377064.0
2025-05-15 13:40:00,16.0,16.02,15.99,15.99,164214.0,15.8414,15.8612,15.8315,15.8315,164214.0
2025-05-15 13:50:00,15.99,16.02,15.99,16.0,126974.0,15.8315,15.8612,15.8315,15.8414,126974.0
2025-05-15 14:00:00,16.0,16.05,16.0,16.04,226444.0,15.8414,15.8909,15.8414,15.881,226444.0
2025-05-15 14:10:00,16.04,16.04,16.02,16.02,179953.0,15.881,15.881,15.8612,15.8612,179953.0
2025-05-15 14:20:00,16.02,16.05,16.01,16.04,254104.0,15.8612,15.8909,15.8513,15.881,254104.0
2025-05-15 14:30:00,16.05,16.06,16.04,16.05,390105.0,15.8909,15.9008,15.881,15.8909,390105.0
2025-05-15 14:40:00,16.05,16.07,16.04,16.07,282927.0,15.8909,15.9107,15.881,15.9107,282927.0
2025-05-15 14:50:00,16.07,16.08,16.05,16.07,303133.0,15.9107,15.9206,15.8909,15.9107,303133.0
2025-05-15 15:00:00,16.07,16.1,16.07,16.07,272416.0,15.9107,15.9404,15.9107,15.9107,272416.0
2025-05-15 15:10:00,16.07,16.1,16.07,16.1,472757.0,15.9107,15.9404,15.9107,15.9404,472757.0
2025-05-15 15:20:00,16.1,16.14,16.09,16.12,932945.0,15.9404,15.98,15.9305,15.9602,932945.0
2025-05-15 15:30:00,16.12,16.13,16.1,16.11,559586.0,15.9602,15.9701,15.9404,15.9503,559586.0
2025-05-15 15:40:00,16.11,16.11,16.07,16.07,650280.0,15.9503,15.9503,15.9107,15.9107,650280.0
2025-05-15 15:50:00,16.07,16.1,16.06,16.1,1709768.0,15.9107,15.9404,15.9008,15.9404,1709768.0
2025-05-16 09:30:00,16.06,16.11,16.0,16.02,489367.0,15.9008,15.9503,15.8414,15.8612,489367.0
2025-05-16 09:40:00,16.02,16.08,16.0,16.06,211951.0,15.8612,15.9206,15.8414,15.9008,211951.0
2025-05-16 09:50:00,16.06,16.11,16.06,16.09,267371.0,15.9008,15.9503,15.9008,15.9305,267371.0
2025-05-16 10:00:00,16.09,16.1,16.03,16.05,372048.0,15.9305,15.9404,15.8711,15.8909,372048.0
2025-05-16 10:10:00,16.05,16.05,16.02,16.04,302311.0,15.8909,15.8909,15.8612,15.881,302311.0
2025-05-16 10:20:00,16.04,16.06,16.02,16.04,493501.0,15.881,15.9008,15.8612,15.881,493501.0
2025-05-16 10:30:00,16.04,16.07,16.02,16.07,451476.0,15.881,15.9107,15.8612,15.9107,451476.0
2025-05-16 10:40:00,16.07,16.08,16.06,16.08,458626.0,15.9107,15.9206,15.9008,15.9206,458626.0
2025-05-16 10:50:00,16.07,16.11,16.06,16.11,564793.0,15.9107,15.9503,15.9008,15.9503,564793.0
2025-05-16 11:00:00,16.1,16.13,16.09,16.13,477945.0,15.9404,15.9701,15.9305,15.9701,477945.0
2025-05-16 11:10:00,16.13,16.14,16.1,16.12,282775.0,15.9701,15.98,15.9404,15.9602,282775.0
2025-05-16 11:20:00,16.12,16.12,16.1,16.11,304138.0,15.9602,15.9602,15.9404,15.9503,304138.0
2025-05-16 11:30:00,16.12,16.15,16.11,16.15,299940.0,15.9602,15.9899,15.9503,15.9899,299940.0
2025-05-16 11:40:00,16.14,16.16,16.13,16.14,290244.0,15.98,15.9998,15.9701,15.98,290244.0
2025-05-16 11:50:00,16.14,16.17,16.13,16.16,298503.0,15.98,16.0097,15.9701,15.9998,298503.0
2025-05-16 12:00:00,16.15,16.18,16.14,16.18,291021.0,15.9899,16.0196,15.98,16.0196,291021.0
2025-05-16 12:10:00,16.18,16.19,16.17,16.17,268252.0,16.0196,16.0295,16.0097,16.0097,268252.0
2025-05-16 12:20:00,16.18,16.18,16.14,16.14,80748.0,16.0196,16.0196,15.98,15.98,80748.0
2025-05-16 12:30:00,16.14,16.16,16.14,16.16,152802.0,15.98,15.9998,15.98,15.9998,152802.0
2025-05-16 12:40:00,16.16,16.17,16.14,16.15,187131.0,15.9998,16.0097,15.98,15.9899,187131.0
2025-05-16 12:50:00,16.14,16.18,16.14,16.16,281357.0,15.98,16.0196,15.98,15.9998,281357.0
2025-05-16 13:00:00,16.16,16.2,16.16,16.19,274573.0,15.9998,16.0394,15.9998,16.0295,274573.0
2025-05-16 13:10:00,16.19,16.21,16.18,16.2,274660.0,16.0295,16.0493,16.0196,16.0394,274660.0
2025-05-16 13:20:00,16.19,16.21,16.19,16.2,177307.0,16.0295,16.0493,16.0295,16.0394,177307.0
2025-05-16 13:30:00,16.2,16.21,16.19,16.19,157365.0,16.0394,16.0493,16.0295,16.0295,157365.0
2025-05-16 13:40:00,16.2,16.2,16.17,16.2,321718.0,16.0394,16.0394,16.0097,16.0394,321718.0
2025-05-16 13:50:00,16.2,16.2,16.17,16.19,225960.0,16.0394,16.0394,16.0097,16.0295,225960.0
2025-05-16 14:00:00,16.19,16.21,16.18,16.19,121640.0,16.0295,16.0493,16.0196,16.0295,121640.0
2025-05-16 14:10:00,16.19,16.2,16.18,16.2,133120.0,16.0295,16.0394,16.0196,16.0394,133120.0
2025-05-16 14:20:00,16.2,16.2,16.19,16.19,99687.0,16.0394,16.0394,16.0295,16.0295,99687.0
2025-05-16 14:30:00,16.19,16.2,16.18,16.2,204106.0,16.0295,16.0394,16.0196,16.0394,204106.0
2025-05-16 14:40:00,16.2,16.23,16.19,16.23,125725.0,16.0394,16.0691,16.0295,16.0691,125725.0
2025-05-16 14:50:00,16.23,16.23,16.2,16.21,349891.0,16.0691,16.0691,16.0394,16.0493,349891.0
2025-05-16 15:00:00,16.21,16.21,16.19,16.21,263618.0,16.0493,16.0493,16.0295,16.0493,263618.0
2025-05-16 15:10:00,16.21,16.21,16.18,16.19,115978.0,16.0493,16.0493,16.0196,16.0295,115978.0
2025-05-16 15:20:00,16.19,16.2,16.17,16.18,339506.0,16.0295,16.0394,16.0097,16.0196,339506.0
2025-05-16 15:30:00,16.18,16.2,16.17,16.18,765376.0,16.0196,16.0394,16.0097,16.0196,765376.0
2025-05-16 15:40:00,16.18,16.19,16.16,16.18,487065.0,16.0196,16.0295,15.9998,16.0196,487065.0
2025-05-16 15:50:00,16.17,16.21,16.16,16.16,1123859.0,16.0097,16.0493,15.9998,15.9998,1123859.0
2025-05-19 09:30:00,16.0,16.08,15.96,16.05,254921.0,15.8414,15.9206,15.8018,15.8909,254921.0
2025-05-19 09:40:00,16.05,16.09,16.03,16.08,315747.0,15.8909,15.9305,15.8711,15.9206,315747.0
2025-05-19 09:50:00,16.08,16.1,16.06,16.09,167763.0,15.9206,15.9404,15.9008,15.9305,167763.0
2025-05-19 10:00:00,16.09,16.14,16.08,16.13,460453.0,15.9305,15.98,15.9206,15.9701,460453.0
2025-05-19 10:10:00,16.14,16.18,16.13,16.16,357008.0,15.98,16.0196,15.9701,15.9998,357008.0
2025-05-19 10:20:00,16.16,16.17,16.09,16.11,464031.0,15.9998,16.0097,15.9305,15.9503,464031.0
2025-05-19 10:30:00,16.12,16.16,16.1,16.14,891051.0,15.9602,15.9998,15.9404,15.98,891051.0
2025-05-19 10:40:00,16.14,16.16,16.11,16.12,669651.0,15.98,15.9998,15.9503,15.9602,669651.0
2025-05-19 10:50:00,16.12,16.15,16.1,16.11,697779.0,15.9602,15.9899,15.9404,15.9503,697779.0
2025-05-19 11:00:00,16.11,16.14,16.1,16.13,713383.0,15.9503,15.98,15.9404,15.9701,713383.0
2025-05-19 11:10:00,16.14,16.14,16.05,16.08,1470524.0,15.98,15.98,15.8909,15.9206,1470524.0
2025-05-19 11:20:00,16.07,16.1,16.07,16.08,549248.0,15.9107,15.9404,15.9107,15.9206,549248.0
2025-05-19 11:30:00,16.07,16.13,16.07,16.13,717730.0,15.9107,15.9701,15.9107,15.9701,717730.0
2025-05-19 11:40:00,16.13,16.15,16.11,16.12,284199.0,15.9701,15.9899,15.9503,15.9602,284199.0
2025-05-19 11:50:00,16.12,16.13,16.09,16.12,446276.0,15.9602,15.9701,15.9305,15.9602,446276.0
2025-05-19 12:00:00,16.12,16.13,16.11,16.12,269851.0,15.9602,15.9701,15.9503,15.9602,269851.0
2025-05-19 12:10:00,16.12,16.12,16.1,16.1,125496.0,15.9602,15.9602,15.9404,15.9404,125496.0
2025-05-19 12:20:00,16.1,16.13,16.1,16.13,194499.0,15.9404,15.9701,15.9404,15.9701,194499.0
2025-05-19 12:30:00,16.13,16.14,16.12,16.13,158614.0,15.9701,15.98,15.9602,15.9701,158614.0
2025-05-19 12:40:00,16.14,16.14,16.12,16.14,92122.0,15.98,15.98,15.9602,15.98,92122.0
2025-05-19 12:50:00,16.14,16.16,16.13,16.14,238755.0,15.98,15.9998,15.9701,15.98,238755.0
2025-05-19 13:00:00,16.14,16.15,16.13,16.14,194921.0,15.98,15.9899,15.9701,15.98,194921.0
2025-05-19 13:10:00,16.14,16.15,16.12,16.13,220992.0,15.98,15.9899,15.9602,15.9701,220992.0
2025-05-19 13:20:00,16.13,16.13,16.11,16.12,278589.0,15.9701,15.9701,15.9503,15.9602,278589.0
2025-05-19 13:30:00,16.13,16.16,16.11,16.15,615006.0,15.9701,15.9998,15.9503,15.9899,615006.0
2025-05-19 13:40:00,16.14,16.15,16.12,16.13,267265.0,15.98,15.9899,15.9602,15.9701,267265.0
2025-05-19 13:50:00,16.12,16.14,16.1,16.11,470767.0,15.9602,15.98,15.9404,15.9503,470767.0
2025-05-19 14:00:00,16.11,16.14,16.1,16.13,688935.0,15.9503,15.98,15.9404,15.9701,688935.0
2025-05-19 14:10:00,16.12,16.13,16.08,16.1,641185.0,15.9602,15.9701,15.9206,15.9404,641185.0
2025-05-19 14:20:00,16.11,16.12,16.09,16.11,420298.0,15.9503,15.9602,15.9305,15.9503,420298.0
2025-05-19 14:30:00,16.11,16.12,16.1,16.11,86966.0,15.9503,15.9602,15.9404,15.9503,86966.0
2025-05-19 14:40:00,16.11,16.11,16.09,16.1,294417.0,15.9503,15.9503,15.9305,15.9404,294417.0
2025-05-19 14:50:00,16.1,16.11,16.09,16.11,510851.0,15.9404,15.9503,15.9305,15.9503,510851.0
2025-05-19 15:00:00,16.11,16.12,16.09,16.11,430867.0,15.9503,15.9602,15.9305,15.9503,430867.0
2025-05-19 15:10:00,16.1,16.11,16.09,16.1,104386.0,15.9404,15.9503,15.9305,15.9404,104386.0
2025-05-19 15:20:00,16.09,16.11,16.08,16.09,280378.0,15.9305,15.9503,15.9206,15.9305,280378.0
2025-05-19 15:30:00,16.09,16.09,16.06,16.07,359786.0,15.9305,15.9305,15.9008,15.9107,359786.0
2025-05-19 15:40:00,16.07,16.1,16.07,16.09,444312.0,15.9107,15.9404,15.9107,15.9305,444312.0
2025-05-19 15:50:00,16.09,16.12,16.08,16.11,1142439.0,15.9305,15.9602,15.9206,15.9503,1142439.0
2025-05-20 09:30:00,16.11,16.11,16.04,16.05,324619.0,15.9503,15.9503,15.881,15.8909,324619.0
2025-05-20 09:40:00,16.05,16.06,16.0,16.0,230281.0,15.8909,15.9008,15.8414,15.8414,230281.0
2025-05-20 09:50:00,16.0,16.07,15.99,16.05,223993.0,15.8414,15.9107,15.8315,15.8909,223993.0
2025-05-20 10:00:00,16.05,16.09,16.05,16.08,209459.0,15.8909,15.9305,15.8909,15.9206,209459.0
2025-05-20 10:10:00,16.07,16.1,16.06,16.09,207470.0,15.9107,15.9404,15.9008,15.9305,207470.0
2025-05-20 10:20:00,16.1,16.11,16.08,16.09,115896.0,15.9404,15.9503,15.9206,15.9305,115896.0
2025-05-20 10:30:00,16.08,16.09,16.06,16.08,244068.0,15.9206,15.9305,15.9008,15.9206,244068.0
2025-05-20 10:40:00,16.08,16.09,16.07,16.07,183389.0,15.9206,15.9305,15.9107,15.9107,183389.0
2025-05-20 10:50:00,16.07,16.07,16.01,16.02,168527.0,15.9107,15.9107,15.8513,15.8612,168527.0
2025-05-20 11:00:00,16.01,16.02,15.99,16.01,226793.0,15.8513,15.8612,15.8315,15.8513,226793.0
2025-05-20 11:10:00,16.01,16.03,16.0,16.03,358723.0,15.8513,15.8711,15.8414,15.8711,358723.0
2025-05-20 11:20:00,16.02,16.03,16.01,16.03,94003.0,15.8612,15.8711,15.8513,15.8711,94003.0
2025-05-20 11:30:00,16.03,16.04,16.01,16.04,166633.0,15.8711,15.881,15.8513,15.881,166633.0
2025-05-20 11:40:00,16.04,16.05,16.02,16.05,217901.0,15.881,15.8909,15.8612,15.8909,217901.0
2025-05-20 11:50:00,16.05,16.07,16.04,16.05,443754.0,15.8909,15.9107,15.881,15.8909,443754.0
2025-05-20 12:00:00,16.05,16.06,16.01,16.03,337724.0,15.8909,15.9008,15.8513,15.8711,337724.0
2025-05-20 12:10:00,16.03,16.04,16.02,16.03,238389.0,15.8711,15.881,15.8612,15.8711,238389.0
2025-05-20 12:20:00,16.03,16.04,16.02,16.04,81898.0,15.8711,15.881,15.8612,15.881,81898.0
2025-05-20 12:30:00,16.04,16.04,16.01,16.02,104952.0,15.881,15.881,15.8513,15.8612,104952.0
2025-05-20 12:40:00,16.03,16.04,16.01,16.01,938345.0,15.8711,15.881,15.8513,15.8513,938345.0
2025-05-20 12:50:00,16.02,16.03,16.01,16.02,162574.0,15.8612,15.8711,15.8513,15.8612,162574.0
2025-05-20 13:00:00,16.02,16.03,15.99,15.99,201972.0,15.8612,15.8711,15.8315,15.8315,201972.0
2025-05-20 13:10:00,15.99,16.01,15.99,16.0,302680.0,15.8315,15.8513,15.8315,15.8414,302680.0
2025-05-20 13:20:00,16.01,16.01,16.0,16.0,137303.0,15.8513,15.8513,15.8414,15.8414,137303.0
2025-05-20 13:30:00,16.0,16.02,16.0,16.02,145039.0,15.8414,15.8612,15.8414,15.8612,145039.0
2025-05-20 13:40:00,16.02,16.02,15.98,15.99,142574.0,15.8612,15.8612,15.8216,15.8315,142574.0
2025-05-20 13:50:00,15.99,16.0,15.97,16.0,419131.0,15.8315,15.8414,15.8117,15.8414,419131.0
2025-05-20 14:00:00,16.0,16.0,15.97,15.98,191405.0,15.8414,15.8414,15.8117,15.8216,191405.0
2025-05-20 14:10:00,15.98,15.98,15.94,15.95,662591.0,15.8216,15.8216,15.782,15.7919,662591.0
2025-05-20 14:20:00,15.95,15.95,15.89,15.9,1039820.0,15.7919,15.7919,15.7325,15.7424,1039820.0
2025-05-20 14:30:00,15.91,15.93,15.89,15.93,569762.0,15.7523,15.7721,15.7325,15.7721,569762.0
2025-05-20 14:40:00,15.93,15.93,15.9,15.91,259085.0,15.7721,15.7721,15.7424,15.7523,259085.0
2025-05-20 14:50:00,15.91,15.95,15.91,15.93,520073.0,15.7523,15.7919,15.7523,15.7721,520073.0
2025-05-20 15:00:00,15.93,15.93,15.89,15.92,357933.0,15.7721,15.7721,15.7325,15.7622,357933.0
2025-05-20 15:10:00,15.92,15.93,15.9,15.93,143492.0,15.7622,15.7721,15.7424,15.7721,143492.0
2025-05-20 15:20:00,15.92,15.95,15.92,15.93,320147.0,15.7622,15.7919,15.7622,15.7721,320147.0
2025-05-20 15:30:00,15.93,15.94,15.92,15.94,177625.0,15.7721,15.782,15.7622,15.782,177625.0
2025-05-20 15:40:00,15.94,15.96,15.93,15.94,451145.0,15.782,15.8018,15.7721,15.782,451145.0
2025-05-20 15:50:00,15.93,15.95,15.91,15.94,1372268.0,15.7721,15.7919,15.7523,15.782,1372268.0
2025-05-21 09:30:00,15.84,15.87,15.69,15.7,392659.0,15.683,15.7127,15.5345,15.5444,392659.0
2025-05-21 09:40:00,15.7,15.74,15.69,15.73,321010.0,15.5444,15.584,15.5345,15.5741,321010.0
2025-05-21 09:50:00,15.73,15.77,15.72,15.74,425944.0,15.5741,15.6137,15.5642,15.584,425944.0
2025-05-21 10:00:00,15.75,15.78,15.73,15.74,551554.0,15.5939,15.6236,15.5741,15.584,551554.0
2025-05-21 10:10:00,15.73,15.74,15.69,15.72,422067.0,15.5741,15.584,15.5345,15.5642,422067.0
2025-05-21 10:20:00,15.71,15.74,15.66,15.67,519265.0,15.5543,15.584,15.5048,15.5147,519265.0
2025-05-21 10:30:00,15.67,15.68,15.64,15.68,368410.0,15.5147,15.5246,15.485,15.5246,368410.0
2025-05-21 10:40:00,15.68,15.69,15.64,15.67,349192.0,15.5246,15.5345,15.485,15.5147,349192.0
2025-05-21 10:50:00,15.67,15.67,15.64,15.66,596055.0,15.5147,15.5147,15.485,15.5048,596055.0
2025-05-21 11:00:00,15.66,15.68,15.64,15.68,592580.0,15.5048,15.5246,15.485,15.5246,592580.0
2025-05-21 11:10:00,15.68,15.69,15.65,15.65,480827.0,15.5246,15.5345,15.4949,15.4949,480827.0
2025-05-21 11:20:00,15.65,15.65,15.61,15.63,386182.0,15.4949,15.4949,15.4552,15.475,386182.0
2025-05-21 11:30:00,15.62,15.65,15.61,15.64,614203.0,15.4651,15.4949,15.4552,15.485,614203.0
2025-05-21 11:40:00,15.64,15.65,15.63,15.63,298526.0,15.485,15.4949,15.475,15.475,298526.0
2025-05-21 11:50:00,15.64,15.66,15.62,15.63,267935.0,15.485,15.5048,15.4651,15.475,267935.0
2025-05-21 12:00:00,15.63,15.67,15.62,15.66,284607.0,15.475,15.5147,15.4651,15.5048,284607.0
2025-05-21 12:10:00,15.67,15.67,15.65,15.66,212087.0,15.5147,15.5147,15.4949,15.5048,212087.0
2025-05-21 12:20:00,15.66,15.66,15.64,15.66,193670.0,15.5048,15.5048,15.485,15.5048,193670.0
2025-05-21 12:30:00,15.66,15.67,15.65,15.66,205498.0,15.5048,15.5147,15.4949,15.5048,205498.0
2025-05-21 12:40:00,15.66,15.68,15.65,15.68,187570.0,15.5048,15.5246,15.4949,15.5246,187570.0
2025-05-21 12:50:00,15.67,15.68,15.64,15.65,328409.0,15.5147,15.5246,15.485,15.4949,328409.0
2025-05-21 13:00:00,15.65,15.65,15.6,15.61,414284.0,15.4949,15.4949,15.4453,15.4552,414284.0
2025-05-21 13:10:00,15.6,15.6,15.51,15.54,805603.0,15.4453,15.4453,15.3562,15.3859,805603.0
2025-05-21 13:20:00,15.54,15.54,15.45,15.46,1198273.0,15.3859,15.3859,15.2968,15.3067,1198273.0
2025-05-21 13:30:00,15.45,15.53,15.43,15.53,796840.0,15.2968,15.376,15.277,15.376,796840.0
2025-05-21 13:40:00,15.53,15.53,15.49,15.51,504880.0,15.376,15.376,15.3364,15.3562,504880.0
2025-05-21 13:50:00,15.51,15.52,15.47,15.49,572603.0,15.3562,15.3661,15.3166,15.3364,572603.0
2025-05-21 14:00:00,15.49,15.51,15.46,15.51,683156.0,15.3364,15.3562,15.3067,15.3562,683156.0
2025-05-21 14:10:00,15.5,15.51,15.44,15.45,392833.0,15.3463,15.3562,15.2869,15.2968,392833.0
2025-05-21 14:20:00,15.45,15.48,15.43,15.46,760336.0,15.2968,15.3265,15.277,15.3067,760336.0
2025-05-21 14:30:00,15.46,15.49,15.46,15.47,393154.0,15.3067,15.3364,15.3067,15.3166,393154.0
2025-05-21 14:40:00,15.47,15.48,15.44,15.45,488020.0,15.3166,15.3265,15.2869,15.2968,488020.0
2025-05-21 14:50:00,15.44,15.46,15.4,15.4,452532.0,15.2869,15.3067,15.2473,15.2473,452532.0
2025-05-21 15:00:00,15.41,15.43,15.37,15.37,476432.0,15.2572,15.277,15.2176,15.2176,476432.0
2025-05-21 15:10:00,15.38,15.42,15.36,15.38,536030.0,15.2275,15.2671,15.2077,15.2275,536030.0
2025-05-21 15:20:00,15.39,15.39,15.34,15.36,671215.0,15.2374,15.2374,15.1879,15.2077,671215.0
2025-05-21 15:30:00,15.36,15.41,15.35,15.41,771766.0,15.2077,15.2572,15.1978,15.2572,771766.0
2025-05-21 15:40:00,15.41,15.42,15.36,15.36,711154.0,15.2572,15.2671,15.2077,15.2077,711154.0
2025-05-21 15:50:00,15.36,15.38,15.29,15.3,2347396.0,15.2077,15.2275,15.1384,15.1483,2347396.0
2025-05-22 09:30:00,15.3,15.31,15.24,15.28,687613.0,15.1483,15.1582,15.0889,15.1285,687613.0
2025-05-22 09:40:00,15.28,15.32,15.25,15.27,729913.0,15.1285,15.1681,15.0988,15.1186,729913.0
2025-05-22 09:50:00,15.27,15.33,15.25,15.32,525712.0,15.1186,15.178,15.0988,15.1681,525712.0
2025-05-22 10:00:00,15.33,15.35,15.3,15.33,1619555.0,15.178,15.1978,15.1483,15.178,1619555.0
2025-05-22 10:10:00,15.32,15.33,15.27,15.33,787363.0,15.1681,15.178,15.1186,15.178,787363.0
2025-05-22 10:20:00,15.33,15.33,15.27,15.29,529378.0,15.178,15.178,15.1186,15.1384,529378.0
2025-05-22 10:30:00,15.29,15.31,15.27,15.29,819392.0,15.1384,15.1582,15.1186,15.1384,819392.0
2025-05-22 10:40:00,15.29,15.32,15.28,15.31,963996.0,15.1384,15.1681,15.1285,15.1582,963996.0
2025-05-22 10:50:00,15.31,15.33,15.27,15.33,1711650.0,15.1582,15.178,15.1186,15.178,1711650.0
2025-05-22 11:00:00,15.33,15.38,15.32,15.38,1013805.0,15.178,15.2275,15.1681,15.2275,1013805.0
2025-05-22 11:10:00,15.38,15.4,15.35,15.36,529585.0,15.2275,15.2473,15.1978,15.2077,529585.0
2025-05-22 11:20:00,15.36,15.39,15.35,15.38,613112.0,15.2077,15.2374,15.1978,15.2275,613112.0
2025-05-22 11:30:00,15.37,15.44,15.36,15.44,807365.0,15.2176,15.2869,15.2077,15.2869,807365.0
2025-05-22 11:40:00,15.43,15.45,15.42,15.43,691821.0,15.277,15.2968,15.2671,15.277,691821.0
2025-05-22 11:50:00,15.42,15.46,15.42,15.46,413538.0,15.2671,15.3067,15.2671,15.3067,413538.0
2025-05-22 12:00:00,15.46,15.48,15.44,15.46,611002.0,15.3067,15.3265,15.2869,15.3067,611002.0
2025-05-22 12:10:00,15.46,15.51,15.46,15.46,328290.0,15.3067,15.3562,15.3067,15.3067,328290.0
2025-05-22 12:20:00,15.46,15.47,15.43,15.43,865484.0,15.3067,15.3166,15.277,15.277,865484.0
2025-05-22 12:30:00,15.44,15.44,15.41,15.42,428964.0,15.2869,15.2869,15.2572,15.2671,428964.0
2025-05-22 12:40:00,15.42,15.44,15.4,15.41,496476.0,15.2671,15.2869,15.2473,15.2572,496476.0
2025-05-22 12:50:00,15.4,15.41,15.37,15.38,502929.0,15.2473,15.2572,15.2176,15.2275,502929.0
2025-05-22 13:00:00,15.39,15.4,15.38,15.4,449091.0,15.2374,15.2473,15.2275,15.2473,449091.0
2025-05-22 13:10:00,15.4,15.44,15.39,15.42,607762.0,15.2473,15.2869,15.2374,15.2671,607762.0
2025-05-22 13:20:00,15.43,15.47,15.42,15.45,498519.0,15.277,15.3166,15.2671,15.2968,498519.0
2025-05-22 13:30:00,15.45,15.46,15.43,15.46,343148.0,15.2968,15.3067,15.277,15.3067,343148.0
2025-05-22 13:40:00,15.46,15.46,15.44,15.45,336900.0,15.3067,15.3067,15.2869,15.2968,336900.0
2025-05-22 13:50:00,15.46,15.46,15.44,15.45,376214.0,15.3067,15.3067,15.2869,15.2968,376214.0
2025-05-22 14:00:00,15.45,15.45,15.43,15.45,520998.0,15.2968,15.2968,15.277,15.2968,520998.0
2025-05-22 14:10:00,15.44,15.46,15.43,15.46,458786.0,15.2869,15.3067,15.277,15.3067,458786.0
2025-05-22 14:20:00,15.46,15.47,15.44,15.47,549997.0,15.3067,15.3166,15.2869,15.3166,549997.0
2025-05-22 14:30:00,15.46,15.48,15.45,15.46,418976.0,15.3067,15.3265,15.2968,15.3067,418976.0
2025-05-22 14:40:00,15.46,15.47,15.45,15.46,182699.0,15.3067,15.3166,15.2968,15.3067,182699.0
2025-05-22 14:50:00,15.46,15.49,15.46,15.48,369525.0,15.3067,15.3364,15.3067,15.3265,369525.0
2025-05-22 15:00:00,15.49,15.51,15.48,15.49,473306.0,15.3364,15.3562,15.3265,15.3364,473306.0
2025-05-22 15:10:00,15.49,15.53,15.48,15.53,508474.0,15.3364,15.376,15.3265,15.376,508474.0
2025-05-22 15:20:00,15.53,15.57,15.52,15.56,637371.0,15.376,15.4156,15.3661,15.4057,637371.0
2025-05-22 15:30:00,15.55,15.56,15.51,15.53,420753.0,15.3958,15.4057,15.3562,15.376,420753.0
2025-05-22 15:40:00,15.52,15.53,15.48,15.49,583976.0,15.3661,15.376,15.3265,15.3364,583976.0
2025-05-22 15:50:00,15.5,15.51,15.41,15.42,2574304.0,15.3463,15.3562,15.2572,15.2671,2574304.0
2025-05-23 09:30:00,15.09,15.28,15.06,15.25,374353.0,14.9404,15.1285,14.9107,15.0988,374353.0
2025-05-23 09:40:00,15.24,15.3,15.23,15.28,462934.0,15.0889,15.1483,15.079,15.1285,462934.0
2025-05-23 09:50:00,15.28,15.32,15.26,15.28,486083.0,15.1285,15.1681,15.1087,15.1285,486083.0
2025-05-23 10:00:00,15.28,15.31,15.25,15.26,608592.0,15.1285,15.1582,15.0988,15.1087,608592.0
2025-05-23 10:10:00,15.26,15.26,15.21,15.21,452773.0,15.1087,15.1087,15.0592,15.0592,452773.0
2025-05-23 10:20:00,15.21,15.26,15.2,15.23,809837.0,15.0592,15.1087,15.0493,15.079,809837.0
2025-05-23 10:30:00,15.23,15.3,15.22,15.27,1255489.0,15.079,15.1483,15.0691,15.1186,1255489.0
2025-05-23 10:40:00,15.27,15.32,15.25,15.3,1551560.0,15.1186,15.1681,15.0988,15.1483,1551560.0
2025-05-23 10:50:00,15.29,15.3,15.22,15.24,1378288.0,15.1384,15.1483,15.0691,15.0889,1378288.0
2025-05-23 11:00:00,15.24,15.27,15.22,15.27,1000970.0,15.0889,15.1186,15.0691,15.1186,1000970.0
2025-05-23 11:10:00,15.27,15.28,15.23,15.27,820111.0,15.1186,15.1285,15.079,15.1186,820111.0
2025-05-23 11:20:00,15.27,15.29,15.26,15.28,431003.0,15.1186,15.1384,15.1087,15.1285,431003.0
2025-05-23 11:30:00,15.28,15.33,15.27,15.3,946311.0,15.1285,15.178,15.1186,15.1483,946311.0
2025-05-23 11:40:00,15.31,15.33,15.3,15.32,696628.0,15.1582,15.178,15.1483,15.1681,696628.0
2025-05-23 11:50:00,15.31,15.32,15.28,15.28,154934.0,15.1582,15.1681,15.1285,15.1285,154934.0
2025-05-23 12:00:00,15.28,15.32,15.28,15.29,613922.0,15.1285,15.1681,15.1285,15.1384,613922.0
2025-05-23 12:10:00,15.3,15.32,15.29,15.3,266007.0,15.1483,15.1681,15.1384,15.1483,266007.0
2025-05-23 12:20:00,15.31,15.34,15.3,15.33,420113.0,15.1582,15.1879,15.1483,15.178,420113.0
2025-05-23 12:30:00,15.32,15.35,15.3,15.35,570290.0,15.1681,15.1978,15.1483,15.1978,570290.0
2025-05-23 12:40:00,15.34,15.37,15.33,15.37,291894.0,15.1879,15.2176,15.178,15.2176,291894.0
2025-05-23 12:50:00,15.36,15.37,15.33,15.34,343384.0,15.2077,15.2176,15.178,15.1879,343384.0
2025-05-23 13:00:00,15.34,15.35,15.32,15.35,609488.0,15.1879,15.1978,15.1681,15.1978,609488.0
2025-05-23 13:10:00,15.35,15.39,15.34,15.38,331024.0,15.1978,15.2374,15.1879,15.2275,331024.0
2025-05-23 13:20:00,15.38,15.39,15.37,15.39,172901.0,15.2275,15.2374,15.2176,15.2374,172901.0
2025-05-23 13:30:00,15.38,15.39,15.37,15.38,216748.0,15.2275,15.2374,15.2176,15.2275,216748.0
2025-05-23 13:40:00,15.38,15.38,15.36,15.37,234964.0,15.2275,15.2275,15.2077,15.2176,234964.0
2025-05-23 13:50:00,15.37,15.39,15.36,15.38,360577.0,15.2176,15.2374,15.2077,15.2275,360577.0
2025-05-23 14:00:00,15.38,15.41,15.37,15.39,239383.0,15.2275,15.2572,15.2176,15.2374,239383.0
2025-05-23 14:10:00,15.39,15.4,15.36,15.38,237942.0,15.2374,15.2473,15.2077,15.2275,237942.0
2025-05-23 14:20:00,15.37,15.39,15.34,15.38,578087.0,15.2176,15.2374,15.1879,15.2275,578087.0
2025-05-23 14:30:00,15.38,15.41,15.37,15.4,275776.0,15.2275,15.2572,15.2176,15.2473,275776.0
2025-05-23 14:40:00,15.4,15.41,15.38,15.41,400953.0,15.2473,15.2572,15.2275,15.2572,400953.0
2025-05-23 14:50:00,15.41,15.41,15.38,15.39,141569.0,15.2572,15.2572,15.2275,15.2374,141569.0
2025-05-23 15:00:00,15.39,15.41,15.38,15.41,205605.0,15.2374,15.2572,15.2275,15.2572,205605.0
2025-05-23 15:10:00,15.41,15.42,15.38,15.39,291405.0,15.2572,15.2671,15.2275,15.2374,291405.0
2025-05-23 15:20:00,15.39,15.39,15.37,15.38,374186.0,15.2374,15.2374,15.2176,15.2275,374186.0
2025-05-23 15:30:00,15.38,15.39,15.34,15.38,1299148.0,15.2275,15.2374,15.1879,15.2275,1299148.0
2025-05-23 15:40:00,15.38,15.39,15.34,15.34,501631.0,15.2275,15.2374,15.1879,15.1879,501631.0
2025-05-23 15:50:00,15.35,15.35,15.28,15.32,2103667.0,15.1978,15.1978,15.1285,15.1681,2103667.0
2025-05-27 09:30:00,15.57,15.57,15.39,15.42,498707.0,15.4156,15.4156,15.2374,15.2671,498707.0
2025-05-27 09:40:00,15.42,15.44,15.4,15.43,312157.0,15.2671,15.2869,15.2473,15.277,312157.0
2025-05-27 09:50:00,15.44,15.49,15.43,15.47,215110.0,15.2869,15.3364,15.277,15.3166,215110.0
2025-05-27 10:00:00,15.47,15.5,15.46,15.49,321161.0,15.3166,15.3463,15.3067,15.3364,321161.0
2025-05-27 10:10:00,15.49,15.5,15.47,15.49,416305.0,15.3364,15.3463,15.3166,15.3364,416305.0
2025-05-27 10:20:00,15.5,15.56,15.49,15.54,374534.0,15.3463,15.4057,15.3364,15.3859,374534.0
2025-05-27 10:30:00,15.54,15.57,15.52,15.53,483739.0,15.3859,15.4156,15.3661,15.376,483739.0
2025-05-27 10:40:00,15.53,15.56,15.52,15.56,443658.0,15.376,15.4057,15.3661,15.4057,443658.0
2025-05-27 10:50:00,15.56,15.57,15.55,15.56,156228.0,15.4057,15.4156,15.3958,15.4057,156228.0
2025-05-27 11:00:00,15.56,15.59,15.55,15.58,467616.0,15.4057,15.4354,15.3958,15.4255,467616.0
2025-05-27 11:10:00,15.58,15.59,15.57,15.58,243638.0,15.4255,15.4354,15.4156,15.4255,243638.0
2025-05-27 11:20:00,15.58,15.6,15.56,15.6,582034.0,15.4255,15.4453,15.4057,15.4453,582034.0
2025-05-27 11:30:00,15.59,15.61,15.58,15.6,382509.0,15.4354,15.4552,15.4255,15.4453,382509.0
2025-05-27 11:40:00,15.6,15.61,15.58,15.6,640153.0,15.4453,15.4552,15.4255,15.4453,640153.0
2025-05-27 11:50:00,15.6,15.62,15.59,15.6,500098.0,15.4453,15.4651,15.4354,15.4453,500098.0
2025-05-27 12:00:00,15.61,15.62,15.6,15.62,313538.0,15.4552,15.4651,15.4453,15.4651,313538.0
2025-05-27 12:10:00,15.62,15.62,15.59,15.61,149100.0,15.4651,15.4651,15.4354,15.4552,149100.0
2025-05-27 12:20:00,15.6,15.64,15.6,15.63,609941.0,15.4453,15.485,15.4453,15.475,609941.0
2025-05-27 12:30:00,15.63,15.66,15.61,15.66,462594.0,15.475,15.5048,15.4552,15.5048,462594.0
2025-05-27 12:40:00,15.66,15.67,15.64,15.65,779112.0,15.5048,15.5147,15.485,15.4949,779112.0
2025-05-27 12:50:00,15.65,15.66,15.64,15.64,228743.0,15.4949,15.5048,15.485,15.485,228743.0
2025-05-27 13:00:00,15.65,15.68,15.63,15.67,574998.0,15.4949,15.5246,15.475,15.5147,574998.0
2025-05-27 13:10:00,15.67,15.7,15.66,15.69,388053.0,15.5147,15.5444,15.5048,15.5345,388053.0
2025-05-27 13:20:00,15.69,15.69,15.67,15.68,361055.0,15.5345,15.5345,15.5147,15.5246,361055.0
2025-05-27 13:30:00,15.68,15.69,15.67,15.69,199680.0,15.5246,15.5345,15.5147,15.5345,199680.0
2025-05-27 13:40:00,15.69,15.71,15.68,15.71,735505.0,15.5345,15.5543,15.5246,15.5543,735505.0
2025-05-27 13:50:00,15.71,15.74,15.7,15.74,216745.0,15.5543,15.584,15.5444,15.584,216745.0
2025-05-27 14:00:00,15.74,15.74,15.72,15.73,154132.0,15.584,15.584,15.5642,15.5741,154132.0
2025-05-27 14:10:00,15.72,15.74,15.71,15.71,358762.0,15.5642,15.584,15.5543,15.5543,358762.0
2025-05-27 14:20:00,15.72,15.72,15.7,15.71,178838.0,15.5642,15.5642,15.5444,15.5543,178838.0
2025-05-27 14:30:00,15.71,15.74,15.7,15.73,549305.0,15.5543,15.584,15.5444,15.5741,549305.0
2025-05-27 14:40:00,15.73,15.73,15.71,15.72,347948.0,15.5741,15.5741,15.5543,15.5642,347948.0
2025-05-27 14:50:00,15.73,15.73,15.72,15.73,217673.0,15.5741,15.5741,15.5642,15.5741,217673.0
2025-05-27 15:00:00,15.73,15.75,15.72,15.74,478634.0,15.5741,15.5939,15.5642,15.584,478634.0
2025-05-27 15:10:00,15.74,15.74,15.71,15.72,503809.0,15.584,15.584,15.5543,15.5642,503809.0
2025-05-27 15:20:00,15.72,15.73,15.7,15.73,711066.0,15.5642,15.5741,15.5444,15.5741,711066.0
2025-05-27 15:30:00,15.72,15.73,15.7,15.71,427968.0,15.5642,15.5741,15.5444,15.5543,427968.0
2025-05-27 15:40:00,15.71,15.71,15.69,15.69,422458.0,15.5543,15.5543,15.5345,15.5345,422458.0
2025-05-27 15:50:00,15.69,15.76,15.68,15.76,2194104.0,15.5345,15.6038,15.5246,15.6038,2194104.0
2025-05-28 09:30:00,15.73,15.77,15.7,15.72,264038.0,15.5741,15.6137,15.5444,15.5642,264038.0
2025-05-28 09:40:00,15.73,15.76,15.71,15.71,388097.0,15.5741,15.6038,15.5543,15.5543,388097.0
2025-05-28 09:50:00,15.72,15.72,15.66,15.69,203080.0,15.5642,15.5642,15.5048,15.5345,203080.0
2025-05-28 10:00:00,15.7,15.71,15.66,15.68,362934.0,15.5444,15.5543,15.5048,15.5246,362934.0
2025-05-28 10:10:00,15.67,15.67,15.64,15.67,392936.0,15.5147,15.5147,15.485,15.5147,392936.0
2025-05-28 10:20:00,15.67,15.7,15.63,15.66,504045.0,15.5147,15.5444,15.475,15.5048,504045.0
2025-05-28 10:30:00,15.66,15.67,15.62,15.64,509992.0,15.5048,15.5147,15.4651,15.485,509992.0
2025-05-28 10:40:00,15.64,15.66,15.59,15.6,752289.0,15.485,15.5048,15.4354,15.4453,752289.0
2025-05-28 10:50:00,15.6,15.62,15.57,15.61,615486.0,15.4453,15.4651,15.4156,15.4552,615486.0
2025-05-28 11:00:00,15.61,15.65,15.6,15.64,764578.0,15.4552,15.4949,15.4453,15.485,764578.0
2025-05-28 11:10:00,15.64,15.7,15.61,15.62,1207642.0,15.485,15.5444,15.4552,15.4651,1207642.0
2025-05-28 11:20:00,15.62,15.63,15.58,15.59,709649.0,15.4651,15.475,15.4255,15.4354,709649.0
2025-05-28 11:30:00,15.59,15.6,15.56,15.59,605406.0,15.4354,15.4453,15.4057,15.4354,605406.0
2025-05-28 11:40:00,15.59,15.63,15.58,15.63,394174.0,15.4354,15.475,15.4255,15.475,394174.0
2025-05-28 11:50:00,15.63,15.65,15.6,15.6,615542.0,15.475,15.4949,15.4453,15.4453,615542.0
2025-05-28 12:00:00,15.61,15.64,15.6,15.64,351832.0,15.4552,15.485,15.4453,15.485,351832.0
2025-05-28 12:10:00,15.64,15.64,15.6,15.61,709246.0,15.485,15.485,15.4453,15.4552,709246.0
2025-05-28 12:20:00,15.62,15.65,15.61,15.65,110044.0,15.4651,15.4949,15.4552,15.4949,110044.0
2025-05-28 12:30:00,15.65,15.66,15.63,15.65,258706.0,15.4949,15.5048,15.475,15.4949,258706.0
2025-05-28 12:40:00,15.64,15.69,15.64,15.67,939905.0,15.485,15.5345,15.485,15.5147,939905.0
2025-05-28 12:50:00,15.67,15.67,15.64,15.67,422315.0,15.5147,15.5147,15.485,15.5147,422315.0
2025-05-28 13:00:00,15.67,15.68,15.65,15.68,284588.0,15.5147,15.5246,15.4949,15.5246,284588.0
2025-05-28 13:10:00,15.68,15.7,15.67,15.69,235652.0,15.5246,15.5444,15.5147,15.5345,235652.0
2025-05-28 13:20:00,15.7,15.71,15.68,15.69,351344.0,15.5444,15.5543,15.5246,15.5345,351344.0
2025-05-28 13:30:00,15.69,15.69,15.67,15.68,236437.0,15.5345,15.5345,15.5147,15.5246,236437.0
2025-05-28 13:40:00,15.68,15.69,15.66,15.68,384039.0,15.5246,15.5345,15.5048,15.5246,384039.0
2025-05-28 13:50:00,15.69,15.7,15.67,15.68,182046.0,15.5345,15.5444,15.5147,15.5246,182046.0
2025-05-28 14:00:00,15.68,15.71,15.67,15.68,359920.0,15.5246,15.5543,15.5147,15.5246,359920.0
2025-05-28 14:10:00,15.68,15.71,15.67,15.7,237646.0,15.5246,15.5543,15.5147,15.5444,237646.0
2025-05-28 14:20:00,15.69,15.7,15.68,15.7,272817.0,15.5345,15.5444,15.5246,15.5444,272817.0
2025-05-28 14:30:00,15.7,15.7,15.68,15.7,403304.0,15.5444,15.5444,15.5246,15.5444,403304.0
2025-05-28 14:40:00,15.7,15.7,15.68,15.69,142432.0,15.5444,15.5444,15.5246,15.5345,142432.0
2025-05-28 14:50:00,15.69,15.69,15.62,15.65,1239961.0,15.5345,15.5345,15.4651,15.4949,1239961.0
2025-05-28 15:00:00,15.66,15.67,15.64,15.66,352985.0,15.5048,15.5147,15.485,15.5048,352985.0
2025-05-28 15:10:00,15.66,15.67,15.63,15.65,846479.0,15.5048,15.5147,15.475,15.4949,846479.0
2025-05-28 15:20:00,15.65,15.65,15.62,15.63,226147.0,15.4949,15.4949,15.4651,15.475,226147.0
2025-05-28 15:30:00,15.63,15.64,15.61,15.63,480440.0,15.475,15.485,15.4552,15.475,480440.0
2025-05-28 15:40:00,15.63,15.63,15.59,15.59,471395.0,15.475,15.475,15.4354,15.4354,471395.0
2025-05-28 15:50:00,15.59,15.6,15.54,15.56,1492911.0,15.4354,15.4453,15.3859,15.4057,1492911.0
2025-05-29 09:30:00,15.63,15.66,15.57,15.61,500136.0,15.475,15.5048,15.4156,15.4552,500136.0
2025-05-29 09:40:00,15.61,15.62,15.55,15.58,399549.0,15.4552,15.4651,15.3958,15.4255,399549.0
2025-05-29 09:50:00,15.58,15.62,15.56,15.61,309607.0,15.4255,15.4651,15.4057,15.4552,309607.0
2025-05-29 10:00:00,15.61,15.64,15.56,15.57,452752.0,15.4552,15.485,15.4057,15.4156,452752.0
2025-05-29 10:10:00,15.56,15.59,15.53,15.53,456603.0,15.4057,15.4354,15.376,15.376,456603.0
2025-05-29 10:20:00,15.54,15.59,15.53,15.58,393608.0,15.3859,15.4354,15.376,15.4255,393608.0
2025-05-29 10:30:00,15.59,15.6,15.54,15.55,1027760.0,15.4354,15.4453,15.3859,15.3958,1027760.0
2025-05-29 10:40:00,15.55,15.57,15.52,15.57,940152.0,15.3958,15.4156,15.3661,15.4156,940152.0
2025-05-29 10:50:00,15.57,15.59,15.55,15.59,376329.0,15.4156,15.4354,15.3958,15.4354,376329.0
2025-05-29 11:00:00,15.58,15.59,15.56,15.57,493526.0,15.4255,15.4354,15.4057,15.4156,493526.0
2025-05-29 11:10:00,15.57,15.62,15.56,15.61,902242.0,15.4156,15.4651,15.4057,15.4552,902242.0
2025-05-29 11:20:00,15.6,15.65,15.6,15.63,982642.0,15.4453,15.4949,15.4453,15.475,982642.0
2025-05-29 11:30:00,15.63,15.63,15.56,15.58,1112950.0,15.475,15.475,15.4057,15.4255,1112950.0
2025-05-29 11:40:00,15.59,15.62,15.57,15.61,650357.0,15.4354,15.4651,15.4156,15.4552,650357.0
2025-05-29 11:50:00,15.61,15.63,15.53,15.56,1026102.0,15.4552,15.475,15.376,15.4057,1026102.0
2025-05-29 12:00:00,15.56,15.56,15.52,15.56,2272430.0,15.4057,15.4057,15.3661,15.4057,2272430.0
2025-05-29 12:10:00,15.55,15.6,15.55,15.6,733252.0,15.3958,15.4453,15.3958,15.4453,733252.0
2025-05-29 12:20:00,15.6,15.61,15.58,15.61,621774.0,15.4453,15.4552,15.4255,15.4552,621774.0
2025-05-29 12:30:00,15.61,15.62,15.58,15.6,445058.0,15.4552,15.4651,15.4255,15.4453,445058.0
2025-05-29 12:40:00,15.6,15.61,15.58,15.58,490802.0,15.4453,15.4552,15.4255,15.4255,490802.0
2025-05-29 12:50:00,15.59,15.63,15.58,15.62,715673.0,15.4354,15.475,15.4255,15.4651,715673.0
2025-05-29 13:00:00,15.61,15.64,15.61,15.62,302725.0,15.4552,15.485,15.4552,15.4651,302725.0
2025-05-29 13:10:00,15.62,15.64,15.61,15.63,317012.0,15.4651,15.485,15.4552,15.475,317012.0
2025-05-29 13:20:00,15.63,15.64,15.59,15.6,515275.0,15.475,15.485,15.4354,15.4453,515275.0
2025-05-29 13:30:00,15.61,15.64,15.6,15.63,626365.0,15.4552,15.485,15.4453,15.475,626365.0
2025-05-29 13:40:00,15.62,15.65,15.62,15.63,305553.0,15.4651,15.4949,15.4651,15.475,305553.0
2025-05-29 13:50:00,15.64,15.66,15.63,15.63,454989.0,15.485,15.5048,15.475,15.475,454989.0
2025-05-29 14:00:00,15.64,15.67,15.63,15.66,369205.0,15.485,15.5147,15.475,15.5048,369205.0
2025-05-29 14:10:00,15.65,15.66,15.61,15.63,380775.0,15.4949,15.5048,15.4552,15.475,380775.0
2025-05-29 14:20:00,15.62,15.65,15.61,15.64,521125.0,15.4651,15.4949,15.4552,15.485,521125.0
2025-05-29 14:30:00,15.65,15.68,15.64,15.67,853533.0,15.4949,15.5246,15.485,15.5147,853533.0
2025-05-29 14:40:00,15.67,15.68,15.66,15.68,360671.0,15.5147,15.5246,15.5048,15.5246,360671.0
2025-05-29 14:50:00,15.68,15.68,15.63,15.64,463904.0,15.5246,15.5246,15.475,15.485,463904.0
2025-05-29 15:00:00,15.65,15.67,15.64,15.66,930045.0,15.4949,15.5147,15.485,15.5048,930045.0
2025-05-29 15:10:00,15.66,15.67,15.63,15.65,604523.0,15.5048,15.5147,15.475,15.4949,604523.0
2025-05-29 15:20:00,15.65,15.65,15.63,15.63,296088.0,15.4949,15.4949,15.475,15.475,296088.0
2025-05-29 15:30:00,15.64,15.69,15.63,15.67,413111.0,15.485,15.5345,15.475,15.5147,413111.0
2025-05-29 15:40:00,15.68,15.71,15.67,15.69,740677.0,15.5246,15.5543,15.5147,15.5345,740677.0
2025-05-29 15:50:00,15.7,15.72,15.68,15.71,1560008.0,15.5444,15.5642,15.5246,15.5543,1560008.0
2025-05-30 09:30:00,15.64,15.65,15.51,15.53,388533.0,15.485,15.4949,15.3562,15.376,388533.0
2025-05-30 09:40:00,15.52,15.57,15.5,15.54,488512.0,15.3661,15.4156,15.3463,15.3859,488512.0
2025-05-30 09:50:00,15.54,15.57,15.5,15.51,322064.0,15.3859,15.4156,15.3463,15.3562,322064.0
2025-05-30 10:00:00,15.52,15.61,15.52,15.61,495414.0,15.3661,15.4552,15.3661,15.4552,495414.0
2025-05-30 10:10:00,15.61,15.63,15.59,15.63,443754.0,15.4552,15.475,15.4354,15.475,443754.0
2025-05-30 10:20:00,15.63,15.65,15.6,15.64,335313.0,15.475,15.4949,15.4453,15.485,335313.0
2025-05-30 10:30:00,15.64,15.67,15.63,15.67,502303.0,15.485,15.5147,15.475,15.5147,502303.0
2025-05-30 10:40:00,15.67,15.67,15.63,15.64,294543.0,15.5147,15.5147,15.475,15.485,294543.0
2025-05-30 10:50:00,15.65,15.67,15.62,15.63,775398.0,15.4949,15.5147,15.4651,15.475,775398.0
2025-05-30 11:00:00,15.63,15.66,15.62,15.64,659025.0,15.475,15.5048,15.4651,15.485,659025.0
2025-05-30 11:10:00,15.64,15.65,15.6,15.61,363802.0,15.485,15.4949,15.4453,15.4552,363802.0
2025-05-30 11:20:00,15.61,15.64,15.6,15.64,419163.0,15.4552,15.485,15.4453,15.485,419163.0
2025-05-30 11:30:00,15.63,15.64,15.59,15.61,620553.0,15.475,15.485,15.4354,15.4552,620553.0
2025-05-30 11:40:00,15.61,15.62,15.59,15.61,297965.0,15.4552,15.4651,15.4354,15.4552,297965.0
2025-05-30 11:50:00,15.62,15.62,15.59,15.6,367534.0,15.4651,15.4651,15.4354,15.4453,367534.0
2025-05-30 12:00:00,15.6,15.64,15.59,15.64,298582.0,15.4453,15.485,15.4354,15.485,298582.0
2025-05-30 12:10:00,15.63,15.64,15.61,15.61,429537.0,15.475,15.485,15.4552,15.4552,429537.0
2025-05-30 12:20:00,15.62,15.63,15.55,15.57,687413.0,15.4651,15.475,15.3958,15.4156,687413.0
2025-05-30 12:30:00,15.56,15.57,15.5,15.56,1123571.0,15.4057,15.4156,15.3463,15.4057,1123571.0
2025-05-30 12:40:00,15.57,15.58,15.53,15.54,581711.0,15.4156,15.4255,15.376,15.3859,581711.0
2025-05-30 12:50:00,15.54,15.54,15.52,15.53,237669.0,15.3859,15.3859,15.3661,15.376,237669.0
2025-05-30 13:00:00,15.53,15.58,15.52,15.57,1023132.0,15.376,15.4255,15.3661,15.4156,1023132.0
2025-05-30 13:10:00,15.58,15.59,15.56,15.58,329218.0,15.4255,15.4354,15.4057,15.4255,329218.0
2025-05-30 13:20:00,15.59,15.6,15.56,15.6,676212.0,15.4354,15.4453,15.4057,15.4453,676212.0
2025-05-30 13:30:00,15.59,15.61,15.58,15.6,327524.0,15.4354,15.4552,15.4255,15.4453,327524.0
2025-05-30 13:40:00,15.59,15.61,15.58,15.6,145113.0,15.4354,15.4552,15.4255,15.4453,145113.0
2025-05-30 13:50:00,15.6,15.62,15.58,15.59,230100.0,15.4453,15.4651,15.4255,15.4354,230100.0
2025-05-30 14:00:00,15.59,15.62,15.58,15.62,307119.0,15.4354,15.4651,15.4255,15.4651,307119.0
2025-05-30 14:10:00,15.62,15.64,15.6,15.64,359471.0,15.4651,15.485,15.4453,15.485,359471.0
2025-05-30 14:20:00,15.64,15.65,15.61,15.64,323395.0,15.485,15.4949,15.4552,15.485,323395.0
2025-05-30 14:30:00,15.64,15.65,15.63,15.65,334618.0,15.485,15.4949,15.475,15.4949,334618.0
2025-05-30 14:40:00,15.64,15.66,15.63,15.66,277440.0,15.485,15.5048,15.475,15.5048,277440.0
2025-05-30 14:50:00,15.65,15.66,15.64,15.65,359592.0,15.4949,15.5048,15.485,15.4949,359592.0
2025-05-30 15:00:00,15.65,15.68,15.65,15.65,369572.0,15.4949,15.5246,15.4949,15.4949,369572.0
2025-05-30 15:10:00,15.65,15.68,15.65,15.67,327199.0,15.4949,15.5246,15.4949,15.5147,327199.0
2025-05-30 15:20:00,15.67,15.69,15.66,15.67,399524.0,15.5147,15.5345,15.5048,15.5147,399524.0
2025-05-30 15:30:00,15.68,15.69,15.66,15.67,421763.0,15.5246,15.5345,15.5048,15.5147,421763.0
2025-05-30 15:40:00,15.67,15.67,15.64,15.65,415745.0,15.5147,15.5147,15.485,15.4949,415745.0
2025-05-30 15:50:00,15.65,15.66,15.59,15.61,1805263.0,15.4949,15.5048,15.4354,15.4552,1805263.0
2025-06-02 09:30:00,15.56,15.59,15.43,15.44,605560.0,15.4057,15.4354,15.277,15.2869,605560.0
2025-06-02 09:40:00,15.44,15.44,15.26,15.29,502668.0,15.2869,15.2869,15.1087,15.1384,502668.0
2025-06-02 09:50:00,15.29,15.38,15.26,15.36,322546.0,15.1384,15.2275,15.1087,15.2077,322546.0
2025-06-02 10:00:00,15.35,15.38,15.29,15.37,641004.0,15.1978,15.2275,15.1384,15.2176,641004.0
2025-06-02 10:10:00,15.37,15.4,15.36,15.39,455091.0,15.2176,15.2473,15.2077,15.2374,455091.0
2025-06-02 10:20:00,15.38,15.47,15.37,15.46,735723.0,15.2275,15.3166,15.2176,15.3067,735723.0
2025-06-02 10:30:00,15.46,15.5,15.44,15.44,942308.0,15.3067,15.3463,15.2869,15.2869,942308.0
2025-06-02 10:40:00,15.44,15.48,15.43,15.47,1033033.0,15.2869,15.3265,15.277,15.3166,1033033.0
2025-06-02 10:50:00,15.46,15.48,15.44,15.44,698012.0,15.3067,15.3265,15.2869,15.2869,698012.0
2025-06-02 11:00:00,15.45,15.48,15.43,15.45,695682.0,15.2968,15.3265,15.277,15.2968,695682.0
2025-06-02 11:10:00,15.46,15.48,15.45,15.48,410224.0,15.3067,15.3265,15.2968,15.3265,410224.0
2025-06-02 11:20:00,15.48,15.49,15.45,15.46,410188.0,15.3265,15.3364,15.2968,15.3067,410188.0
2025-06-02 11:30:00,15.46,15.48,15.45,15.48,405951.0,15.3067,15.3265,15.2968,15.3265,405951.0
2025-06-02 11:40:00,15.47,15.49,15.46,15.48,345343.0,15.3166,15.3364,15.3067,15.3265,345343.0
2025-06-02 11:50:00,15.47,15.5,15.46,15.48,759103.0,15.3166,15.3463,15.3067,15.3265,759103.0
2025-06-02 12:00:00,15.48,15.49,15.46,15.48,326929.0,15.3265,15.3364,15.3067,15.3265,326929.0
2025-06-02 12:10:00,15.48,15.51,15.48,15.51,264789.0,15.3265,15.3562,15.3265,15.3562,264789.0
2025-06-02 12:20:00,15.51,15.53,15.5,15.52,344294.0,15.3562,15.376,15.3463,15.3661,344294.0
2025-06-02 12:30:00,15.52,15.53,15.51,15.52,235839.0,15.3661,15.376,15.3562,15.3661,235839.0
2025-06-02 12:40:00,15.52,15.53,15.5,15.5,327828.0,15.3661,15.376,15.3463,15.3463,327828.0
2025-06-02 12:50:00,15.51,15.54,15.5,15.54,305187.0,15.3562,15.3859,15.3463,15.3859,305187.0
2025-06-02 13:00:00,15.54,15.56,15.53,15.54,166463.0,15.3859,15.4057,15.376,15.3859,166463.0
2025-06-02 13:10:00,15.55,15.55,15.53,15.54,238161.0,15.3958,15.3958,15.376,15.3859,238161.0
2025-06-02 13:20:00,15.54,15.54,15.52,15.52,222752.0,15.3859,15.3859,15.3661,15.3661,222752.0
2025-06-02 13:30:00,15.53,15.54,15.51,15.54,443690.0,15.376,15.3859,15.3562,15.3859,443690.0
2025-06-02 13:40:00,15.54,15.54,15.52,15.53,263209.0,15.3859,15.3859,15.3661,15.376,263209.0
2025-06-02 13:50:00,15.52,15.54,15.51,15.54,242584.0,15.3661,15.3859,15.3562,15.3859,242584.0
2025-06-02 14:00:00,15.53,15.55,15.51,15.53,195183.0,15.376,15.3958,15.3562,15.376,195183.0
2025-06-02 14:10:00,15.52,15.56,15.52,15.54,247518.0,15.3661,15.4057,15.3661,15.3859,247518.0
2025-06-02 14:20:00,15.54,15.57,15.54,15.56,415273.0,15.3859,15.4156,15.3859,15.4057,415273.0
2025-06-02 14:30:00,15.56,15.58,15.55,15.58,298688.0,15.4057,15.4255,15.3958,15.4255,298688.0
2025-06-02 14:40:00,15.58,15.59,15.56,15.56,222563.0,15.4255,15.4354,15.4057,15.4057,222563.0
2025-06-02 14:50:00,15.56,15.59,15.55,15.59,358221.0,15.4057,15.4354,15.3958,15.4354,358221.0
2025-06-02 15:00:00,15.59,15.59,15.57,15.59,272959.0,15.4354,15.4354,15.4156,15.4354,272959.0
2025-06-02 15:10:00,15.59,15.59,15.57,15.58,254411.0,15.4354,15.4354,15.4156,15.4255,254411.0
2025-06-02 15:20:00,15.58,15.6,15.57,15.6,264456.0,15.4255,15.4453,15.4156,15.4453,264456.0
2025-06-02 15:30:00,15.6,15.6,15.56,15.58,311555.0,15.4453,15.4453,15.4057,15.4255,311555.0
2025-06-02 15:40:00,15.58,15.58,15.56,15.57,389963.0,15.4255,15.4255,15.4057,15.4156,389963.0
2025-06-02 15:50:00,15.58,15.6,15.55,15.57,1526102.0,15.4255,15.4453,15.3958,15.4156,1526102.0
2025-06-03 09:30:00,15.57,15.58,15.49,15.57,493589.0,15.4156,15.4255,15.3364,15.4156,493589.0
2025-06-03 09:40:00,15.57,15.59,15.53,15.54,416696.0,15.4156,15.4354,15.376,15.3859,416696.0
2025-06-03 09:50:00,15.54,15.58,15.52,15.53,270982.0,15.3859,15.4255,15.3661,15.376,270982.0
2025-06-03 10:00:00,15.53,15.64,15.53,15.64,514571.0,15.376,15.485,15.376,15.485,514571.0
2025-06-03 10:10:00,15.63,15.72,15.63,15.72,463754.0,15.475,15.5642,15.475,15.5642,463754.0
2025-06-03 10:20:00,15.71,15.76,15.71,15.76,777546.0,15.5543,15.6038,15.5543,15.6038,777546.0
2025-06-03 10:30:00,15.76,15.76,15.73,15.74,568911.0,15.6038,15.6038,15.5741,15.584,568911.0
2025-06-03 10:40:00,15.73,15.77,15.73,15.77,553034.0,15.5741,15.6137,15.5741,15.6137,553034.0
2025-06-03 10:50:00,15.77,15.79,15.74,15.78,498124.0,15.6137,15.6335,15.584,15.6236,498124.0
2025-06-03 11:00:00,15.78,15.81,15.77,15.79,494708.0,15.6236,15.6533,15.6137,15.6335,494708.0
2025-06-03 11:10:00,15.79,15.8,15.78,15.79,227276.0,15.6335,15.6434,15.6236,15.6335,227276.0
2025-06-03 11:20:00,15.79,15.82,15.78,15.81,301289.0,15.6335,15.6632,15.6236,15.6533,301289.0
2025-06-03 11:30:00,15.81,15.85,15.8,15.84,406035.0,15.6533,15.6929,15.6434,15.683,406035.0
2025-06-03 11:40:00,15.84,15.84,15.81,15.83,498252.0,15.683,15.683,15.6533,15.6731,498252.0
2025-06-03 11:50:00,15.83,15.85,15.8,15.85,506186.0,15.6731,15.6929,15.6434,15.6929,506186.0
2025-06-03 12:00:00,15.85,15.89,15.84,15.87,400601.0,15.6929,15.7325,15.683,15.7127,400601.0
2025-06-03 12:10:00,15.87,15.91,15.86,15.91,461724.0,15.7127,15.7523,15.7028,15.7523,461724.0
2025-06-03 12:20:00,15.91,15.92,15.88,15.91,326639.0,15.7523,15.7622,15.7226,15.7523,326639.0
2025-06-03 12:30:00,15.91,15.93,15.9,15.93,390087.0,15.7523,15.7721,15.7424,15.7721,390087.0
2025-06-03 12:40:00,15.93,15.93,15.9,15.91,557784.0,15.7721,15.7721,15.7424,15.7523,557784.0
2025-06-03 12:50:00,15.91,15.93,15.9,15.92,482816.0,15.7523,15.7721,15.7424,15.7622,482816.0
2025-06-03 13:00:00,15.92,15.93,15.9,15.93,281126.0,15.7622,15.7721,15.7424,15.7721,281126.0
2025-06-03 13:10:00,15.93,15.93,15.91,15.93,305615.0,15.7721,15.7721,15.7523,15.7721,305615.0
2025-06-03 13:20:00,15.93,15.94,15.91,15.92,301871.0,15.7721,15.782,15.7523,15.7622,301871.0
2025-06-03 13:30:00,15.91,15.93,15.91,15.93,410865.0,15.7523,15.7721,15.7523,15.7721,410865.0
2025-06-03 13:40:00,15.93,15.93,15.91,15.93,270832.0,15.7721,15.7721,15.7523,15.7721,270832.0
2025-06-03 13:50:00,15.92,15.93,15.9,15.91,329568.0,15.7622,15.7721,15.7424,15.7523,329568.0
2025-06-03 14:00:00,15.91,15.92,15.88,15.91,624025.0,15.7523,15.7622,15.7226,15.7523,624025.0
2025-06-03 14:10:00,15.91,15.92,15.89,15.92,280651.0,15.7523,15.7622,15.7325,15.7622,280651.0
2025-06-03 14:20:00,15.92,15.93,15.89,15.91,469822.0,15.7622,15.7721,15.7325,15.7523,469822.0
2025-06-03 14:30:00,15.92,15.93,15.91,15.93,211790.0,15.7622,15.7721,15.7523,15.7721,211790.0
2025-06-03 14:40:00,15.92,15.93,15.91,15.92,295155.0,15.7622,15.7721,15.7523,15.7622,295155.0
2025-06-03 14:50:00,15.92,15.92,15.9,15.91,164487.0,15.7622,15.7622,15.7424,15.7523,164487.0
2025-06-03 15:00:00,15.91,15.93,15.89,15.9,249436.0,15.7523,15.7721,15.7325,15.7424,249436.0
2025-06-03 15:10:00,15.9,15.9,15.87,15.9,363586.0,15.7424,15.7424,15.7127,15.7424,363586.0
2025-06-03 15:20:00,15.9,15.9,15.85,15.88,390464.0,15.7424,15.7424,15.6929,15.7226,390464.0
2025-06-03 15:30:00,15.88,15.91,15.86,15.89,441734.0,15.7226,15.7523,15.7028,15.7325,441734.0
2025-06-03 15:40:00,15.89,15.9,15.87,15.87,460443.0,15.7325,15.7424,15.7127,15.7127,460443.0
2025-06-03 15:50:00,15.88,15.94,15.86,15.92,1390331.0,15.7226,15.782,15.7028,15.7622,1390331.0
2025-06-04 09:30:00,15.85,15.99,15.85,15.99,329223.0,15.6929,15.8315,15.6929,15.8315,329223.0
2025-06-04 09:40:00,15.99,15.99,15.95,15.99,399600.0,15.8315,15.8315,15.7919,15.8315,399600.0
2025-06-04 09:50:00,15.98,15.99,15.91,15.92,368312.0,15.8216,15.8315,15.7523,15.7622,368312.0
2025-06-04 10:00:00,15.92,15.92,15.82,15.85,766303.0,15.7622,15.7622,15.6632,15.6929,766303.0
2025-06-04 10:10:00,15.85,15.9,15.82,15.89,733103.0,15.6929,15.7424,15.6632,15.7325,733103.0
2025-06-04 10:20:00,15.89,15.92,15.83,15.88,791052.0,15.7325,15.7622,15.6731,15.7226,791052.0
2025-06-04 10:30:00,15.89,15.9,15.85,15.86,671125.0,15.7325,15.7424,15.6929,15.7028,671125.0
2025-06-04 10:40:00,15.86,15.86,15.8,15.84,1062886.0,15.7028,15.7028,15.6434,15.683,1062886.0
2025-06-04 10:50:00,15.84,15.85,15.81,15.85,552242.0,15.683,15.6929,15.6533,15.6929,552242.0
2025-06-04 11:00:00,15.85,15.85,15.8,15.81,580125.0,15.6929,15.6929,15.6434,15.6533,580125.0
2025-06-04 11:10:00,15.81,15.83,15.79,15.83,325301.0,15.6533,15.6731,15.6335,15.6731,325301.0
2025-06-04 11:20:00,15.83,15.84,15.79,15.81,410485.0,15.6731,15.683,15.6335,15.6533,410485.0
2025-06-04 11:30:00,15.8,15.81,15.78,15.8,381825.0,15.6434,15.6533,15.6236,15.6434,381825.0
2025-06-04 11:40:00,15.81,15.81,15.78,15.81,448259.0,15.6533,15.6533,15.6236,15.6533,448259.0
2025-06-04 11:50:00,15.81,15.84,15.79,15.79,288625.0,15.6533,15.683,15.6335,15.6335,288625.0
2025-06-04 12:00:00,15.79,15.82,15.79,15.81,315999.0,15.6335,15.6632,15.6335,15.6533,315999.0
2025-06-04 12:10:00,15.81,15.82,15.78,15.82,344940.0,15.6533,15.6632,15.6236,15.6632,344940.0
2025-06-04 12:20:00,15.81,15.82,15.76,15.77,547041.0,15.6533,15.6632,15.6038,15.6137,547041.0
2025-06-04 12:30:00,15.77,15.8,15.77,15.8,294122.0,15.6137,15.6434,15.6137,15.6434,294122.0
2025-06-04 12:40:00,15.79,15.81,15.79,15.8,150020.0,15.6335,15.6533,15.6335,15.6434,150020.0
2025-06-04 12:50:00,15.8,15.81,15.79,15.79,205793.0,15.6434,15.6533,15.6335,15.6335,205793.0
2025-06-04 13:00:00,15.79,15.82,15.79,15.82,197362.0,15.6335,15.6632,15.6335,15.6632,197362.0
2025-06-04 13:10:00,15.82,15.83,15.81,15.83,291752.0,15.6632,15.6731,15.6533,15.6731,291752.0
2025-06-04 13:20:00,15.83,15.83,15.8,15.82,314289.0,15.6731,15.6731,15.6434,15.6632,314289.0
2025-06-04 13:30:00,15.82,15.82,15.8,15.82,328695.0,15.6632,15.6632,15.6434,15.6632,328695.0
2025-06-04 13:40:00,15.82,15.82,15.78,15.79,267593.0,15.6632,15.6632,15.6236,15.6335,267593.0
2025-06-04 13:50:00,15.79,15.8,15.77,15.79,255674.0,15.6335,15.6434,15.6137,15.6335,255674.0
2025-06-04 14:00:00,15.79,15.81,15.78,15.79,250479.0,15.6335,15.6533,15.6236,15.6335,250479.0
2025-06-04 14:10:00,15.79,15.79,15.76,15.78,200435.0,15.6335,15.6335,15.6038,15.6236,200435.0
2025-06-04 14:20:00,15.78,15.78,15.76,15.77,284078.0,15.6236,15.6236,15.6038,15.6137,284078.0
2025-06-04 14:30:00,15.77,15.77,15.74,15.75,213706.0,15.6137,15.6137,15.584,15.5939,213706.0
2025-06-04 14:40:00,15.75,15.76,15.74,15.76,275791.0,15.5939,15.6038,15.584,15.6038,275791.0
2025-06-04 14:50:00,15.76,15.76,15.73,15.74,342680.0,15.6038,15.6038,15.5741,15.584,342680.0
2025-06-04 15:00:00,15.75,15.77,15.74,15.76,381799.0,15.5939,15.6137,15.584,15.6038,381799.0
2025-06-04 15:10:00,15.76,15.77,15.74,15.76,195389.0,15.6038,15.6137,15.584,15.6038,195389.0
2025-06-04 15:20:00,15.76,15.78,15.75,15.78,198989.0,15.6038,15.6236,15.5939,15.6236,198989.0
2025-06-04 15:30:00,15.78,15.79,15.76,15.77,399244.0,15.6236,15.6335,15.6038,15.6137,399244.0
2025-06-04 15:40:00,15.77,15.77,15.74,15.76,693176.0,15.6137,15.6137,15.584,15.6038,693176.0
2025-06-04 15:50:00,15.75,15.77,15.72,15.72,1772701.0,15.5939,15.6137,15.5642,15.5642,1772701.0
2025-06-05 09:30:00,15.74,15.76,15.64,15.65,401262.0,15.584,15.6038,15.485,15.4949,401262.0
2025-06-05 09:40:00,15.66,15.7,15.62,15.7,336280.0,15.5048,15.5444,15.4651,15.5444,336280.0
2025-06-05 09:50:00,15.7,15.71,15.59,15.6,589202.0,15.5444,15.5543,15.4354,15.4453,589202.0
2025-06-05 10:00:00,15.61,15.67,15.6,15.62,522949.0,15.4552,15.5147,15.4453,15.4651,522949.0
2025-06-05 10:10:00,15.62,15.68,15.61,15.66,232302.0,15.4651,15.5246,15.4552,15.5048,232302.0
2025-06-05 10:20:00,15.66,15.71,15.66,15.68,452022.0,15.5048,15.5543,15.5048,15.5246,452022.0
2025-06-05 10:30:00,15.67,15.7,15.63,15.69,1542143.0,15.5147,15.5444,15.475,15.5345,1542143.0
2025-06-05 10:40:00,15.69,15.75,15.67,15.72,1927630.0,15.5345,15.5939,15.5147,15.5642,1927630.0
2025-06-05 10:50:00,15.72,15.72,15.67,15.71,805725.0,15.5642,15.5642,15.5147,15.5543,805725.0
2025-06-05 11:00:00,15.71,15.74,15.7,15.73,689553.0,15.5543,15.584,15.5444,15.5741,689553.0
2025-06-05 11:10:00,15.74,15.77,15.72,15.76,208961.0,15.584,15.6137,15.5642,15.6038,208961.0
2025-06-05 11:20:00,15.75,15.77,15.74,15.76,197262.0,15.5939,15.6137,15.584,15.6038,197262.0
2025-06-05 11:30:00,15.76,15.79,15.75,15.79,251107.0,15.6038,15.6335,15.5939,15.6335,251107.0
2025-06-05 11:40:00,15.79,15.8,15.77,15.78,302029.0,15.6335,15.6434,15.6137,15.6236,302029.0
2025-06-05 11:50:00,15.78,15.82,15.77,15.82,719258.0,15.6236,15.6632,15.6137,15.6632,719258.0
2025-06-05 12:00:00,15.82,15.83,15.8,15.82,469060.0,15.6632,15.6731,15.6434,15.6632,469060.0
2025-06-05 12:10:00,15.82,15.84,15.8,15.82,501203.0,15.6632,15.683,15.6434,15.6632,501203.0
2025-06-05 12:20:00,15.82,15.83,15.81,15.83,382845.0,15.6632,15.6731,15.6533,15.6731,382845.0
2025-06-05 12:30:00,15.83,15.83,15.79,15.81,143315.0,15.6731,15.6731,15.6335,15.6533,143315.0
2025-06-05 12:40:00,15.81,15.81,15.73,15.75,762029.0,15.6533,15.6533,15.5741,15.5939,762029.0
2025-06-05 12:50:00,15.75,15.76,15.72,15.75,524876.0,15.5939,15.6038,15.5642,15.5939,524876.0
2025-06-05 13:00:00,15.74,15.81,15.74,15.8,540095.0,15.584,15.6533,15.584,15.6434,540095.0
2025-06-05 13:10:00,15.8,15.81,15.79,15.79,174668.0,15.6434,15.6533,15.6335,15.6335,174668.0
2025-06-05 13:20:00,15.79,15.81,15.79,15.81,194990.0,15.6335,15.6533,15.6335,15.6533,194990.0
2025-06-05 13:30:00,15.81,15.84,15.8,15.83,531306.0,15.6533,15.683,15.6434,15.6731,531306.0
2025-06-05 13:40:00,15.83,15.84,15.81,15.83,282999.0,15.6731,15.683,15.6533,15.6731,282999.0
2025-06-05 13:50:00,15.83,15.84,15.81,15.83,458668.0,15.6731,15.683,15.6533,15.6731,458668.0
2025-06-05 14:00:00,15.83,15.83,15.78,15.79,552983.0,15.6731,15.6731,15.6236,15.6335,552983.0
2025-06-05 14:10:00,15.78,15.79,15.74,15.78,694635.0,15.6236,15.6335,15.584,15.6236,694635.0
2025-06-05 14:20:00,15.78,15.8,15.77,15.79,570411.0,15.6236,15.6434,15.6137,15.6335,570411.0
2025-06-05 14:30:00,15.78,15.81,15.77,15.8,805776.0,15.6236,15.6533,15.6137,15.6434,805776.0
2025-06-05 14:40:00,15.81,15.81,15.78,15.8,637668.0,15.6533,15.6533,15.6236,15.6434,637668.0
2025-06-05 14:50:00,15.8,15.81,15.78,15.79,368870.0,15.6434,15.6533,15.6236,15.6335,368870.0
2025-06-05 15:00:00,15.79,15.81,15.78,15.79,287864.0,15.6335,15.6533,15.6236,15.6335,287864.0
2025-06-05 15:10:00,15.79,15.8,15.65,15.68,1047505.0,15.6335,15.6434,15.4949,15.5246,1047505.0
2025-06-05 15:20:00,15.67,15.7,15.63,15.68,986276.0,15.5147,15.5444,15.475,15.5246,986276.0
2025-06-05 15:30:00,15.68,15.77,15.68,15.76,1017465.0,15.5246,15.6137,15.5246,15.6038,1017465.0
2025-06-05 15:40:00,15.77,15.77,15.73,15.76,853986.0,15.6137,15.6137,15.5741,15.6038,853986.0
2025-06-05 15:50:00,15.75,15.77,15.73,15.75,1815270.0,15.5939,15.6137,15.5741,15.5939,1815270.0
2025-06-06 09:30:00,15.99,16.11,15.91,16.09,1021974.0,15.8315,15.9503,15.7523,15.9305,1021974.0
2025-06-06 09:40:00,16.09,16.11,16.01,16.03,620781.0,15.9305,15.9503,15.8513,15.8711,620781.0
2025-06-06 09:50:00,16.03,16.04,15.97,16.03,833353.0,15.8711,15.881,15.8117,15.8711,833353.0
2025-06-06 10:00:00,16.03,16.03,15.97,16.0,798951.0,15.8711,15.8711,15.8117,15.8414,798951.0
2025-06-06 10:10:00,16.0,16.01,15.95,16.0,1337593.0,15.8414,15.8513,15.7919,15.8414,1337593.0
2025-06-06 10:20:00,16.01,16.08,16.0,16.05,793773.0,15.8513,15.9206,15.8414,15.8909,793773.0
2025-06-06 10:30:00,16.05,16.06,16.01,16.04,970802.0,15.8909,15.9008,15.8513,15.881,970802.0
2025-06-06 10:40:00,16.04,16.08,16.03,16.08,801348.0,15.881,15.9206,15.8711,15.9206,801348.0
2025-06-06 10:50:00,16.07,16.08,16.03,16.04,1088748.0,15.9107,15.9206,15.8711,15.881,1088748.0
2025-06-06 11:00:00,16.04,16.07,16.03,16.07,909560.0,15.881,15.9107,15.8711,15.9107,909560.0
2025-06-06 11:10:00,16.07,16.08,16.01,16.03,509953.0,15.9107,15.9206,15.8513,15.8711,509953.0
2025-06-06 11:20:00,16.03,16.05,16.0,16.04,1276406.0,15.8711,15.8909,15.8414,15.881,1276406.0
2025-06-06 11:30:00,16.04,16.05,16.02,16.03,488752.0,15.881,15.8909,15.8612,15.8711,488752.0
2025-06-06 11:40:00,16.03,16.07,16.01,16.07,733182.0,15.8711,15.9107,15.8513,15.9107,733182.0
2025-06-06 11:50:00,16.07,16.07,16.02,16.04,517697.0,15.9107,15.9107,15.8612,15.881,517697.0
2025-06-06 12:00:00,16.04,16.06,16.03,16.05,524252.0,15.881,15.9008,15.8711,15.8909,524252.0
2025-06-06 12:10:00,16.05,16.08,16.05,16.05,668261.0,15.8909,15.9206,15.8909,15.8909,668261.0
2025-06-06 12:20:00,16.05,16.07,16.05,16.05,635414.0,15.8909,15.9107,15.8909,15.8909,635414.0
2025-06-06 12:30:00,16.05,16.07,16.04,16.05,522495.0,15.8909,15.9107,15.881,15.8909,522495.0
2025-06-06 12:40:00,16.05,16.06,16.04,16.05,433198.0,15.8909,15.9008,15.881,15.8909,433198.0
2025-06-06 12:50:00,16.05,16.05,16.03,16.05,456687.0,15.8909,15.8909,15.8711,15.8909,456687.0
2025-06-06 13:00:00,16.05,16.05,16.03,16.04,199392.0,15.8909,15.8909,15.8711,15.881,199392.0
2025-06-06 13:10:00,16.04,16.04,16.01,16.04,698873.0,15.881,15.881,15.8513,15.881,698873.0
2025-06-06 13:20:00,16.04,16.04,16.01,16.02,361958.0,15.881,15.881,15.8513,15.8612,361958.0
2025-06-06 13:30:00,16.02,16.03,16.01,16.02,285732.0,15.8612,15.8711,15.8513,15.8612,285732.0
2025-06-06 13:40:00,16.02,16.03,16.0,16.03,298915.0,15.8612,15.8711,15.8414,15.8711,298915.0
2025-06-06 13:50:00,16.03,16.04,16.02,16.03,181215.0,15.8711,15.881,15.8612,15.8711,181215.0
2025-06-06 14:00:00,16.03,16.05,16.03,16.05,224835.0,15.8711,15.8909,15.8711,15.8909,224835.0
2025-06-06 14:10:00,16.05,16.08,16.04,16.07,475764.0,15.8909,15.9206,15.881,15.9107,475764.0
2025-06-06 14:20:00,16.07,16.08,16.06,16.07,590530.0,15.9107,15.9206,15.9008,15.9107,590530.0
2025-06-06 14:30:00,16.07,16.09,16.07,16.09,396063.0,15.9107,15.9305,15.9107,15.9305,396063.0
2025-06-06 14:40:00,16.09,16.1,16.07,16.09,540889.0,15.9305,15.9404,15.9107,15.9305,540889.0
2025-06-06 14:50:00,16.09,16.12,16.07,16.11,699103.0,15.9305,15.9602,15.9107,15.9503,699103.0
2025-06-06 15:00:00,16.12,16.14,16.11,16.13,304965.0,15.9602,15.98,15.9503,15.9701,304965.0
2025-06-06 15:10:00,16.12,16.16,16.12,16.15,787608.0,15.9602,15.9998,15.9602,15.9899,787608.0
2025-06-06 15:20:00,16.14,16.16,16.14,16.16,198926.0,15.98,15.9998,15.98,15.9998,198926.0
2025-06-06 15:30:00,16.16,16.18,16.15,16.18,675090.0,15.9998,16.0196,15.9899,16.0196,675090.0
2025-06-06 15:40:00,16.18,16.2,16.16,16.19,1172273.0,16.0196,16.0394,15.9998,16.0295,1172273.0
2025-06-06 15:50:00,16.19,16.24,16.18,16.21,2658237.0,16.0295,16.079,16.0196,16.0493,2658237.0
2025-06-09 09:30:00,16.27,16.32,16.18,16.31,932468.0,16.1087,16.1582,16.0196,16.1483,932468.0
2025-06-09 09:40:00,16.3,16.39,16.3,16.34,549898.0,16.1384,16.2275,16.1384,16.178,549898.0
2025-06-09 09:50:00,16.34,16.41,16.3,16.41,689265.0,16.178,16.2473,16.1384,16.2473,689265.0
2025-06-09 10:00:00,16.41,16.41,16.33,16.35,512050.0,16.2473,16.2473,16.1681,16.1879,512050.0
2025-06-09 10:10:00,16.35,16.36,16.3,16.32,1089049.0,16.1879,16.1978,16.1384,16.1582,1089049.0
2025-06-09 10:20:00,16.32,16.36,16.32,16.34,599997.0,16.1582,16.1978,16.1582,16.178,599997.0
2025-06-09 10:30:00,16.34,16.35,16.3,16.3,559995.0,16.178,16.1879,16.1384,16.1384,559995.0
2025-06-09 10:40:00,16.31,16.31,16.26,16.27,1061449.0,16.1483,16.1483,16.0988,16.1087,1061449.0
2025-06-09 10:50:00,16.26,16.29,16.25,16.29,852249.0,16.0988,16.1285,16.0889,16.1285,852249.0
2025-06-09 11:00:00,16.29,16.3,16.23,16.25,500800.0,16.1285,16.1384,16.0691,16.0889,500800.0
2025-06-09 11:10:00,16.25,16.3,16.24,16.3,710459.0,16.0889,16.1384,16.079,16.1384,710459.0
2025-06-09 11:20:00,16.3,16.3,16.25,16.25,726817.0,16.1384,16.1384,16.0889,16.0889,726817.0
2025-06-09 11:30:00,16.26,16.27,16.24,16.27,402439.0,16.0988,16.1087,16.079,16.1087,402439.0
2025-06-09 11:40:00,16.27,16.28,16.25,16.27,555922.0,16.1087,16.1186,16.0889,16.1087,555922.0
2025-06-09 11:50:00,16.27,16.27,16.25,16.26,87123.0,16.1087,16.1087,16.0889,16.0988,87123.0
2025-06-09 12:00:00,16.25,16.27,16.24,16.25,309262.0,16.0889,16.1087,16.079,16.0889,309262.0
2025-06-09 12:10:00,16.25,16.27,16.25,16.27,230164.0,16.0889,16.1087,16.0889,16.1087,230164.0
2025-06-09 12:20:00,16.27,16.27,16.25,16.25,196545.0,16.1087,16.1087,16.0889,16.0889,196545.0
2025-06-09 12:30:00,16.25,16.27,16.25,16.25,105101.0,16.0889,16.1087,16.0889,16.0889,105101.0
2025-06-09 12:40:00,16.25,16.27,16.25,16.26,156306.0,16.0889,16.1087,16.0889,16.0988,156306.0
2025-06-09 12:50:00,16.27,16.28,16.24,16.25,439394.0,16.1087,16.1186,16.079,16.0889,439394.0
2025-06-09 13:00:00,16.24,16.27,16.24,16.25,235683.0,16.079,16.1087,16.079,16.0889,235683.0
2025-06-09 13:10:00,16.24,16.28,16.24,16.28,234532.0,16.079,16.1186,16.079,16.1186,234532.0
2025-06-09 13:20:00,16.28,16.3,16.26,16.3,381330.0,16.1186,16.1384,16.0988,16.1384,381330.0
2025-06-09 13:30:00,16.3,16.3,16.29,16.3,193441.0,16.1384,16.1384,16.1285,16.1384,193441.0
2025-06-09 13:40:00,16.3,16.32,16.28,16.32,304351.0,16.1384,16.1582,16.1186,16.1582,304351.0
2025-06-09 13:50:00,16.32,16.34,16.31,16.34,387610.0,16.1582,16.178,16.1483,16.178,387610.0
2025-06-09 14:00:00,16.34,16.35,16.32,16.33,848197.0,16.178,16.1879,16.1582,16.1681,848197.0
2025-06-09 14:10:00,16.34,16.35,16.33,16.35,210157.0,16.178,16.1879,16.1681,16.1879,210157.0
2025-06-09 14:20:00,16.35,16.35,16.33,16.35,364423.0,16.1879,16.1879,16.1681,16.1879,364423.0
2025-06-09 14:30:00,16.35,16.35,16.33,16.34,303337.0,16.1879,16.1879,16.1681,16.178,303337.0
2025-06-09 14:40:00,16.34,16.35,16.33,16.33,309194.0,16.178,16.1879,16.1681,16.1681,309194.0
2025-06-09 14:50:00,16.33,16.35,16.32,16.33,335985.0,16.1681,16.1879,16.1582,16.1681,335985.0
2025-06-09 15:00:00,16.34,16.36,16.32,16.32,616171.0,16.178,16.1978,16.1582,16.1582,616171.0
2025-06-09 15:10:00,16.33,16.33,16.3,16.3,239456.0,16.1681,16.1681,16.1384,16.1384,239456.0
2025-06-09 15:20:00,16.3,16.31,16.27,16.28,736803.0,16.1384,16.1483,16.1087,16.1186,736803.0
2025-06-09 15:30:00,16.29,16.29,16.26,16.28,888691.0,16.1285,16.1285,16.0988,16.1186,888691.0
2025-06-09 15:40:00,16.28,16.28,16.25,16.27,493357.0,16.1186,16.1186,16.0889,16.1087,493357.0
2025-06-09 15:50:00,16.27,16.29,16.21,16.21,1884957.0,16.1087,16.1285,16.0493,16.0493,1884957.0
2025-06-10 09:30:00,16.23,16.25,16.16,16.19,863698.0,16.0691,16.0889,15.9998,16.0295,863698.0
2025-06-10 09:40:00,16.18,16.27,16.18,16.25,833354.0,16.0196,16.1087,16.0196,16.0889,833354.0
2025-06-10 09:50:00,16.24,16.3,16.22,16.28,351866.0,16.079,16.1384,16.0592,16.1186,351866.0
2025-06-10 10:00:00,16.27,16.33,16.27,16.32,702651.0,16.1087,16.1681,16.1087,16.1582,702651.0
2025-06-10 10:10:00,16.32,16.34,16.29,16.31,943464.0,16.1582,16.178,16.1285,16.1483,943464.0
2025-06-10 10:20:00,16.3,16.35,16.28,16.32,1450577.0,16.1384,16.1879,16.1186,16.1582,1450577.0
2025-06-10 10:30:00,16.32,16.36,16.3,16.3,1036188.0,16.1582,16.1978,16.1384,16.1384,1036188.0
2025-06-10 10:40:00,16.3,16.35,16.29,16.33,1038997.0,16.1384,16.1879,16.1285,16.1681,1038997.0
2025-06-10 10:50:00,16.33,16.34,16.31,16.31,634236.0,16.1681,16.178,16.1483,16.1483,634236.0
2025-06-10 11:00:00,16.32,16.34,16.31,16.32,520682.0,16.1582,16.178,16.1483,16.1582,520682.0
2025-06-10 11:10:00,16.32,16.4,16.31,16.4,1131257.0,16.1582,16.2374,16.1483,16.2374,1131257.0
2025-06-10 11:20:00,16.39,16.41,16.37,16.39,784143.0,16.2275,16.2473,16.2077,16.2275,784143.0
2025-06-10 11:30:00,16.38,16.39,16.33,16.33,1642206.0,16.2176,16.2275,16.1681,16.1681,1642206.0
2025-06-10 11:40:00,16.33,16.34,16.28,16.3,950497.0,16.1681,16.178,16.1186,16.1384,950497.0
2025-06-10 11:50:00,16.3,16.31,16.28,16.28,760570.0,16.1384,16.1483,16.1186,16.1186,760570.0
2025-06-10 12:00:00,16.29,16.31,16.28,16.28,621677.0,16.1285,16.1483,16.1186,16.1186,621677.0
2025-06-10 12:10:00,16.29,16.29,16.26,16.29,346624.0,16.1285,16.1285,16.0988,16.1285,346624.0
2025-06-10 12:20:00,16.29,16.31,16.28,16.29,614369.0,16.1285,16.1483,16.1186,16.1285,614369.0
2025-06-10 12:30:00,16.29,16.31,16.28,16.3,417116.0,16.1285,16.1483,16.1186,16.1384,417116.0
2025-06-10 12:40:00,16.3,16.31,16.28,16.3,216660.0,16.1384,16.1483,16.1186,16.1384,216660.0
2025-06-10 12:50:00,16.3,16.31,16.29,16.3,309394.0,16.1384,16.1483,16.1285,16.1384,309394.0
2025-06-10 13:00:00,16.3,16.3,16.26,16.27,537995.0,16.1384,16.1384,16.0988,16.1087,537995.0
2025-06-10 13:10:00,16.27,16.28,16.26,16.28,286552.0,16.1087,16.1186,16.0988,16.1186,286552.0
2025-06-10 13:20:00,16.28,16.28,16.27,16.28,87484.0,16.1186,16.1186,16.1087,16.1186,87484.0
2025-06-10 13:30:00,16.28,16.29,16.26,16.27,265247.0,16.1186,16.1285,16.0988,16.1087,265247.0
2025-06-10 13:40:00,16.27,16.27,16.23,16.25,650453.0,16.1087,16.1087,16.0691,16.0889,650453.0
2025-06-10 13:50:00,16.25,16.27,16.24,16.25,442762.0,16.0889,16.1087,16.079,16.0889,442762.0
2025-06-10 14:00:00,16.25,16.26,16.22,16.23,1024712.0,16.0889,16.0988,16.0592,16.0691,1024712.0
2025-06-10 14:10:00,16.23,16.24,16.2,16.21,628812.0,16.0691,16.079,16.0394,16.0493,628812.0
2025-06-10 14:20:00,16.21,16.22,16.19,16.2,501955.0,16.0493,16.0592,16.0295,16.0394,501955.0
2025-06-10 14:30:00,16.2,16.22,16.19,16.22,310294.0,16.0394,16.0592,16.0295,16.0592,310294.0
2025-06-10 14:40:00,16.21,16.23,16.21,16.23,327887.0,16.0493,16.0691,16.0493,16.0691,327887.0
2025-06-10 14:50:00,16.23,16.29,16.22,16.27,731463.0,16.0691,16.1285,16.0592,16.1087,731463.0
2025-06-10 15:00:00,16.27,16.29,16.25,16.25,491039.0,16.1087,16.1285,16.0889,16.0889,491039.0
2025-06-10 15:10:00,16.25,16.27,16.24,16.27,390124.0,16.0889,16.1087,16.079,16.1087,390124.0
2025-06-10 15:20:00,16.27,16.28,16.25,16.28,1009292.0,16.1087,16.1186,16.0889,16.1186,1009292.0
2025-06-10 15:30:00,16.28,16.28,16.24,16.25,1061666.0,16.1186,16.1186,16.079,16.0889,1061666.0
2025-06-10 15:40:00,16.25,16.29,16.25,16.25,1378807.0,16.0889,16.1285,16.0889,16.0889,1378807.0
2025-06-10 15:50:00,16.25,16.33,16.24,16.32,2117704.0,16.0889,16.1681,16.079,16.1582,2117704.0
2025-06-11 09:30:00,16.51,16.56,16.2,16.32,2439090.0,16.3463,16.3958,16.0394,16.1582,2439090.0
2025-06-11 09:40:00,16.31,16.41,16.3,16.3,2018173.0,16.1483,16.2473,16.1384,16.1384,2018173.0
2025-06-11 09:50:00,16.3,16.4,16.29,16.37,1201596.0,16.1384,16.2374,16.1285,16.2077,1201596.0
2025-06-11 10:00:00,16.36,16.37,16.25,16.28,922062.0,16.1978,16.2077,16.0889,16.1186,922062.0
2025-06-11 10:10:00,16.28,16.3,16.22,16.24,747857.0,16.1186,16.1384,16.0592,16.079,747857.0
2025-06-11 10:20:00,16.25,16.29,16.23,16.29,1138511.0,16.0889,16.1285,16.0691,16.1285,1138511.0
2025-06-11 10:30:00,16.29,16.32,16.26,16.32,1508829.0,16.1285,16.1582,16.0988,16.1582,1508829.0
2025-06-11 10:40:00,16.31,16.32,16.25,16.27,715984.0,16.1483,16.1582,16.0889,16.1087,715984.0
2025-06-11 10:50:00,16.27,16.28,16.2,16.22,1668314.0,16.1087,16.1186,16.0394,16.0592,1668314.0
2025-06-11 11:00:00,16.21,16.24,16.13,16.15,1707978.0,16.0493,16.079,15.9701,15.9899,1707978.0
2025-06-11 11:10:00,16.15,16.2,16.14,16.18,1214845.0,15.9899,16.0394,15.98,16.0196,1214845.0
2025-06-11 11:20:00,16.19,16.19,16.15,16.19,990830.0,16.0295,16.0295,15.9899,16.0295,990830.0
2025-06-11 11:30:00,16.19,16.21,16.16,16.18,953211.0,16.0295,16.0493,15.9998,16.0196,953211.0
2025-06-11 11:40:00,16.18,16.19,16.1,16.12,1003371.0,16.0196,16.0295,15.9404,15.9602,1003371.0
2025-06-11 11:50:00,16.12,16.15,16.11,16.14,853859.0,15.9602,15.9899,15.9503,15.98,853859.0
2025-06-11 12:00:00,16.14,16.17,16.09,16.13,1194229.0,15.98,16.0097,15.9305,15.9701,1194229.0
2025-06-11 12:10:00,16.12,16.15,16.11,16.13,478288.0,15.9602,15.9899,15.9503,15.9701,478288.0
2025-06-11 12:20:00,16.12,16.14,16.11,16.13,876680.0,15.9602,15.98,15.9503,15.9701,876680.0
2025-06-11 12:30:00,16.13,16.16,16.12,16.13,701768.0,15.9701,15.9998,15.9602,15.9701,701768.0
2025-06-11 12:40:00,16.12,16.14,16.11,16.12,538933.0,15.9602,15.98,15.9503,15.9602,538933.0
2025-06-11 12:50:00,16.12,16.16,16.11,16.16,671150.0,15.9602,15.9998,15.9503,15.9998,671150.0
2025-06-11 13:00:00,16.15,16.2,16.15,16.2,1033944.0,15.9899,16.0394,15.9899,16.0394,1033944.0
2025-06-11 13:10:00,16.19,16.22,16.18,16.21,357603.0,16.0295,16.0592,16.0196,16.0493,357603.0
2025-06-11 13:20:00,16.22,16.25,16.21,16.25,375492.0,16.0592,16.0889,16.0493,16.0889,375492.0
2025-06-11 13:30:00,16.24,16.25,16.21,16.23,562463.0,16.079,16.0889,16.0493,16.0691,562463.0
2025-06-11 13:40:00,16.23,16.24,16.2,16.21,288524.0,16.0691,16.079,16.0394,16.0493,288524.0
2025-06-11 13:50:00,16.21,16.22,16.18,16.19,939921.0,16.0493,16.0592,16.0196,16.0295,939921.0
2025-06-11 14:00:00,16.2,16.2,16.1,16.14,1254897.0,16.0394,16.0394,15.9404,15.98,1254897.0
2025-06-11 14:10:00,16.13,16.14,16.08,16.1,2114541.0,15.9701,15.98,15.9206,15.9404,2114541.0
2025-06-11 14:20:00,16.11,16.13,16.08,16.1,1236252.0,15.9503,15.9701,15.9206,15.9404,1236252.0
2025-06-11 14:30:00,16.1,16.13,16.07,16.11,1525914.0,15.9404,15.9701,15.9107,15.9503,1525914.0
2025-06-11 14:40:00,16.11,16.15,16.11,16.15,1093160.0,15.9503,15.9899,15.9503,15.9899,1093160.0
2025-06-11 14:50:00,16.14,16.15,16.08,16.09,919647.0,15.98,15.9899,15.9206,15.9305,919647.0
2025-06-11 15:00:00,16.09,16.1,16.03,16.06,1418682.0,15.9305,15.9404,15.8711,15.9008,1418682.0
2025-06-11 15:10:00,16.07,16.09,16.03,16.04,994290.0,15.9107,15.9305,15.8711,15.881,994290.0
2025-06-11 15:20:00,16.03,16.11,16.03,16.1,1692881.0,15.8711,15.9503,15.8711,15.9404,1692881.0
2025-06-11 15:30:00,16.09,16.11,16.06,16.1,1082264.0,15.9305,15.9503,15.9008,15.9404,1082264.0
2025-06-11 15:40:00,16.09,16.1,16.06,16.07,1348211.0,15.9305,15.9404,15.9008,15.9107,1348211.0
2025-06-11 15:50:00,16.07,16.11,16.06,16.09,2328400.0,15.9107,15.9503,15.9008,15.9305,2328400.0
2025-06-12 09:30:00,16.0,16.0,15.83,15.87,645550.0,15.8414,15.8414,15.6731,15.7127,645550.0
2025-06-12 09:40:00,15.87,15.93,15.84,15.93,300409.0,15.7127,15.7721,15.683,15.7721,300409.0
2025-06-12 09:50:00,15.93,15.96,15.9,15.94,1023639.0,15.7721,15.8018,15.7424,15.782,1023639.0
2025-06-12 10:00:00,15.94,15.97,15.92,15.93,551605.0,15.782,15.8117,15.7622,15.7721,551605.0
2025-06-12 10:10:00,15.93,15.98,15.9,15.98,519130.0,15.7721,15.8216,15.7424,15.8216,519130.0
2025-06-12 10:20:00,15.97,15.99,15.95,15.98,521147.0,15.8117,15.8315,15.7919,15.8216,521147.0
2025-06-12 10:30:00,15.98,16.03,15.97,16.02,959113.0,15.8216,15.8711,15.8117,15.8612,959113.0
2025-06-12 10:40:00,16.02,16.03,16.0,16.02,1037652.0,15.8612,15.8711,15.8414,15.8612,1037652.0
2025-06-12 10:50:00,16.01,16.03,16.0,16.0,1218459.0,15.8513,15.8711,15.8414,15.8414,1218459.0
2025-06-12 11:00:00,16.0,16.03,16.0,16.02,1729060.0,15.8414,15.8711,15.8414,15.8612,1729060.0
2025-06-12 11:10:00,16.03,16.03,15.99,16.02,1009098.0,15.8711,15.8711,15.8315,15.8612,1009098.0
2025-06-12 11:20:00,16.02,16.02,15.94,15.97,1312762.0,15.8612,15.8612,15.782,15.8117,1312762.0
2025-06-12 11:30:00,15.96,15.98,15.9,15.91,1529433.0,15.8018,15.8216,15.7424,15.7523,1529433.0
2025-06-12 11:40:00,15.92,15.95,15.9,15.93,1587173.0,15.7622,15.7919,15.7424,15.7721,1587173.0
2025-06-12 11:50:00,15.93,15.95,15.92,15.95,956569.0,15.7721,15.7919,15.7622,15.7919,956569.0
2025-06-12 12:00:00,15.94,15.98,15.92,15.97,1017062.0,15.782,15.8216,15.7622,15.8117,1017062.0
2025-06-12 12:10:00,15.97,16.0,15.96,15.98,1054727.0,15.8117,15.8414,15.8018,15.8216,1054727.0
2025-06-12 12:20:00,15.98,15.98,15.93,15.97,619797.0,15.8216,15.8216,15.7721,15.8117,619797.0
2025-06-12 12:30:00,15.97,15.99,15.94,15.99,690778.0,15.8117,15.8315,15.782,15.8315,690778.0
2025-06-12 12:40:00,15.99,16.0,15.97,15.98,423707.0,15.8315,15.8414,15.8117,15.8216,423707.0
2025-06-12 12:50:00,15.97,15.97,15.94,15.94,192412.0,15.8117,15.8117,15.782,15.782,192412.0
2025-06-12 13:00:00,15.95,15.98,15.94,15.97,586717.0,15.7919,15.8216,15.782,15.8117,586717.0
2025-06-12 13:10:00,15.96,15.98,15.95,15.97,693540.0,15.8018,15.8216,15.7919,15.8117,693540.0
2025-06-12 13:20:00,15.97,15.97,15.94,15.95,532846.0,15.8117,15.8117,15.782,15.7919,532846.0
2025-06-12 13:30:00,15.96,15.97,15.93,15.93,593280.0,15.8018,15.8117,15.7721,15.7721,593280.0
2025-06-12 13:40:00,15.93,15.95,15.92,15.94,331336.0,15.7721,15.7919,15.7622,15.782,331336.0
2025-06-12 13:50:00,15.94,15.95,15.92,15.95,286020.0,15.782,15.7919,15.7622,15.7919,286020.0
2025-06-12 14:00:00,15.95,15.97,15.94,15.95,347904.0,15.7919,15.8117,15.782,15.7919,347904.0
2025-06-12 14:10:00,15.95,15.96,15.94,15.95,172738.0,15.7919,15.8018,15.782,15.7919,172738.0
2025-06-12 14:20:00,15.95,15.95,15.92,15.93,516405.0,15.7919,15.7919,15.7622,15.7721,516405.0
2025-06-12 14:30:00,15.93,15.94,15.91,15.94,537929.0,15.7721,15.782,15.7523,15.782,537929.0
2025-06-12 14:40:00,15.94,15.94,15.92,15.94,402257.0,15.782,15.782,15.7622,15.782,402257.0
2025-06-12 14:50:00,15.94,15.95,15.93,15.95,401251.0,15.782,15.7919,15.7721,15.7919,401251.0
2025-06-12 15:00:00,15.95,15.96,15.93,15.94,323507.0,15.7919,15.8018,15.7721,15.782,323507.0
2025-06-12 15:10:00,15.94,15.95,15.93,15.94,212297.0,15.782,15.7919,15.7721,15.782,212297.0
2025-06-12 15:20:00,15.94,15.96,15.94,15.95,513668.0,15.782,15.8018,15.782,15.7919,513668.0
2025-06-12 15:30:00,15.95,15.96,15.93,15.96,342948.0,15.7919,15.8018,15.7721,15.8018,342948.0
2025-06-12 15:40:00,15.96,15.96,15.93,15.96,608169.0,15.8018,15.8018,15.7721,15.8018,608169.0
2025-06-12 15:50:00,15.95,15.97,15.93,15.96,2586971.0,15.7919,15.8117,15.7721,15.8018,2586971.0
2025-06-13 09:30:00,15.76,15.79,15.61,15.65,1066742.0,15.6038,15.6335,15.4552,15.4949,1066742.0
2025-06-13 09:40:00,15.65,15.72,15.63,15.64,639818.0,15.4949,15.5642,15.475,15.485,639818.0
2025-06-13 09:50:00,15.64,15.64,15.55,15.57,610841.0,15.485,15.485,15.3958,15.4156,610841.0
2025-06-13 10:00:00,15.57,15.66,15.56,15.65,642311.0,15.4156,15.5048,15.4057,15.4949,642311.0
2025-06-13 10:10:00,15.66,15.67,15.61,15.64,476614.0,15.5048,15.5147,15.4552,15.485,476614.0
2025-06-13 10:20:00,15.64,15.67,15.6,15.6,573685.0,15.485,15.5147,15.4453,15.4453,573685.0
2025-06-13 10:30:00,15.61,15.64,15.59,15.62,922115.0,15.4552,15.485,15.4354,15.4651,922115.0
2025-06-13 10:40:00,15.62,15.66,15.6,15.64,689755.0,15.4651,15.5048,15.4453,15.485,689755.0
2025-06-13 10:50:00,15.64,15.73,15.63,15.71,1033595.0,15.485,15.5741,15.475,15.5543,1033595.0
2025-06-13 11:00:00,15.71,15.75,15.7,15.74,838592.0,15.5543,15.5939,15.5444,15.584,838592.0
2025-06-13 11:10:00,15.73,15.76,15.71,15.74,1153937.0,15.5741,15.6038,15.5543,15.584,1153937.0
2025-06-13 11:20:00,15.74,15.75,15.72,15.74,1489182.0,15.584,15.5939,15.5642,15.584,1489182.0
2025-06-13 11:30:00,15.74,15.77,15.73,15.75,1672328.0,15.584,15.6137,15.5741,15.5939,1672328.0
2025-06-13 11:40:00,15.74,15.78,15.73,15.78,400768.0,15.584,15.6236,15.5741,15.6236,400768.0
2025-06-13 11:50:00,15.78,15.79,15.74,15.76,829218.0,15.6236,15.6335,15.584,15.6038,829218.0
2025-06-13 12:00:00,15.76,15.77,15.74,15.76,509955.0,15.6038,15.6137,15.584,15.6038,509955.0
2025-06-13 12:10:00,15.77,15.8,15.76,15.79,263921.0,15.6137,15.6434,15.6038,15.6335,263921.0
2025-06-13 12:20:00,15.79,15.79,15.73,15.74,502856.0,15.6335,15.6335,15.5741,15.584,502856.0
2025-06-13 12:30:00,15.74,15.77,15.73,15.73,291579.0,15.584,15.6137,15.5741,15.5741,291579.0
2025-06-13 12:40:00,15.73,15.74,15.7,15.7,259809.0,15.5741,15.584,15.5444,15.5444,259809.0
2025-06-13 12:50:00,15.7,15.74,15.69,15.71,336599.0,15.5444,15.584,15.5345,15.5543,336599.0
2025-06-13 13:00:00,15.7,15.73,15.7,15.72,382610.0,15.5444,15.5741,15.5444,15.5642,382610.0
2025-06-13 13:10:00,15.72,15.72,15.65,15.67,555110.0,15.5642,15.5642,15.4949,15.5147,555110.0
2025-06-13 13:20:00,15.66,15.68,15.63,15.64,443862.0,15.5048,15.5246,15.475,15.485,443862.0
2025-06-13 13:30:00,15.64,15.65,15.62,15.63,287787.0,15.485,15.4949,15.4651,15.475,287787.0
2025-06-13 13:40:00,15.63,15.65,15.61,15.63,484941.0,15.475,15.4949,15.4552,15.475,484941.0
2025-06-13 13:50:00,15.63,15.65,15.62,15.62,339277.0,15.475,15.4949,15.4651,15.4651,339277.0
2025-06-13 14:00:00,15.62,15.64,15.55,15.55,574552.0,15.4651,15.485,15.3958,15.3958,574552.0
2025-06-13 14:10:00,15.56,15.58,15.52,15.56,681605.0,15.4057,15.4255,15.3661,15.4057,681605.0
2025-06-13 14:20:00,15.56,15.56,15.5,15.52,414710.0,15.4057,15.4057,15.3463,15.3661,414710.0
2025-06-13 14:30:00,15.52,15.53,15.47,15.49,1598805.0,15.3661,15.376,15.3166,15.3364,1598805.0
2025-06-13 14:40:00,15.48,15.55,15.48,15.52,1317383.0,15.3265,15.3958,15.3265,15.3661,1317383.0
2025-06-13 14:50:00,15.52,15.54,15.51,15.54,772684.0,15.3661,15.3859,15.3562,15.3859,772684.0
2025-06-13 15:00:00,15.54,15.55,15.51,15.54,746254.0,15.3859,15.3958,15.3562,15.3859,746254.0
2025-06-13 15:10:00,15.54,15.55,15.51,15.52,449292.0,15.3859,15.3958,15.3562,15.3661,449292.0
2025-06-13 15:20:00,15.52,15.54,15.47,15.48,956538.0,15.3661,15.3859,15.3166,15.3265,956538.0
2025-06-13 15:30:00,15.48,15.54,15.47,15.52,1390008.0,15.3265,15.3859,15.3166,15.3661,1390008.0
2025-06-13 15:40:00,15.51,15.54,15.47,15.48,2430523.0,15.3562,15.3859,15.3166,15.3265,2430523.0
2025-06-13 15:50:00,15.49,15.51,15.47,15.51,3532780.0,15.3364,15.3562,15.3166,15.3562,3532780.0
2025-06-16 09:30:00,15.75,15.75,15.59,15.6,828335.0,15.5939,15.5939,15.4354,15.4453,828335.0
2025-06-16 09:40:00,15.6,15.69,15.56,15.68,543675.0,15.4453,15.5345,15.4057,15.5246,543675.0
2025-06-16 09:50:00,15.68,15.73,15.67,15.68,303894.0,15.5246,15.5741,15.5147,15.5246,303894.0
2025-06-16 10:00:00,15.68,15.73,15.68,15.71,534396.0,15.5246,15.5741,15.5246,15.5543,534396.0
2025-06-16 10:10:00,15.71,15.76,15.71,15.75,586190.0,15.5543,15.6038,15.5543,15.5939,586190.0
2025-06-16 10:20:00,15.75,15.77,15.73,15.75,667222.0,15.5939,15.6137,15.5741,15.5939,667222.0
2025-06-16 10:30:00,15.75,15.76,15.73,15.75,529874.0,15.5939,15.6038,15.5741,15.5939,529874.0
2025-06-16 10:40:00,15.75,15.78,15.74,15.77,353339.0,15.5939,15.6236,15.584,15.6137,353339.0
2025-06-16 10:50:00,15.77,15.8,15.75,15.79,374135.0,15.6137,15.6434,15.5939,15.6335,374135.0
2025-06-16 11:00:00,15.79,15.8,15.74,15.76,768966.0,15.6335,15.6434,15.584,15.6038,768966.0
2025-06-16 11:10:00,15.76,15.78,15.75,15.76,850138.0,15.6038,15.6236,15.5939,15.6038,850138.0
2025-06-16 11:20:00,15.76,15.78,15.75,15.77,829220.0,15.6038,15.6236,15.5939,15.6137,829220.0
2025-06-16 11:30:00,15.77,15.79,15.75,15.78,1119452.0,15.6137,15.6335,15.5939,15.6236,1119452.0
2025-06-16 11:40:00,15.78,15.79,15.77,15.78,372054.0,15.6236,15.6335,15.6137,15.6236,372054.0
2025-06-16 11:50:00,15.79,15.8,15.77,15.79,188001.0,15.6335,15.6434,15.6137,15.6335,188001.0
2025-06-16 12:00:00,15.79,15.79,15.73,15.74,284366.0,15.6335,15.6335,15.5741,15.584,284366.0
2025-06-16 12:10:00,15.74,15.75,15.73,15.74,553481.0,15.584,15.5939,15.5741,15.584,553481.0
2025-06-16 12:20:00,15.75,15.76,15.73,15.75,384694.0,15.5939,15.6038,15.5741,15.5939,384694.0
2025-06-16 12:30:00,15.75,15.76,15.74,15.75,202674.0,15.5939,15.6038,15.584,15.5939,202674.0
2025-06-16 12:40:00,15.75,15.75,15.72,15.73,405697.0,15.5939,15.5939,15.5642,15.5741,405697.0
2025-06-16 12:50:00,15.73,15.73,15.7,15.71,172457.0,15.5741,15.5741,15.5444,15.5543,172457.0
2025-06-16 13:00:00,15.71,15.72,15.7,15.72,460395.0,15.5543,15.5642,15.5444,15.5642,460395.0
2025-06-16 13:10:00,15.72,15.72,15.7,15.71,208240.0,15.5642,15.5642,15.5444,15.5543,208240.0
2025-06-16 13:20:00,15.71,15.72,15.69,15.71,272947.0,15.5543,15.5642,15.5345,15.5543,272947.0
2025-06-16 13:30:00,15.71,15.73,15.7,15.73,218023.0,15.5543,15.5741,15.5444,15.5741,218023.0
2025-06-16 13:40:00,15.73,15.74,15.7,15.71,191332.0,15.5741,15.584,15.5444,15.5543,191332.0
2025-06-16 13:50:00,15.71,15.72,15.68,15.69,333380.0,15.5543,15.5642,15.5246,15.5345,333380.0
2025-06-16 14:00:00,15.68,15.72,15.68,15.72,378593.0,15.5246,15.5642,15.5246,15.5642,378593.0
2025-06-16 14:10:00,15.72,15.73,15.71,15.73,438006.0,15.5642,15.5741,15.5543,15.5741,438006.0
2025-06-16 14:20:00,15.73,15.74,15.72,15.73,197557.0,15.5741,15.584,15.5642,15.5741,197557.0
2025-06-16 14:30:00,15.73,15.73,15.69,15.71,378253.0,15.5741,15.5741,15.5345,15.5543,378253.0
2025-06-16 14:40:00,15.71,15.73,15.7,15.73,370662.0,15.5543,15.5741,15.5444,15.5741,370662.0
2025-06-16 14:50:00,15.73,15.73,15.71,15.73,278300.0,15.5741,15.5741,15.5543,15.5741,278300.0
2025-06-16 15:00:00,15.73,15.73,15.7,15.72,255475.0,15.5741,15.5741,15.5444,15.5642,255475.0
2025-06-16 15:10:00,15.72,15.72,15.69,15.7,203886.0,15.5642,15.5642,15.5345,15.5444,203886.0
2025-06-16 15:20:00,15.7,15.72,15.67,15.68,656142.0,15.5444,15.5642,15.5147,15.5246,656142.0
2025-06-16 15:30:00,15.68,15.69,15.65,15.68,719017.0,15.5246,15.5345,15.4949,15.5246,719017.0
2025-06-16 15:40:00,15.67,15.69,15.66,15.69,349996.0,15.5147,15.5345,15.5048,15.5345,349996.0
2025-06-16 15:50:00,15.68,15.71,15.66,15.69,2088601.0,15.5246,15.5543,15.5048,15.5345,2088601.0
2025-06-17 09:30:00,15.41,15.55,15.38,15.53,1354014.0,15.41,15.55,15.38,15.53,1354014.0
2025-06-17 09:40:00,15.53,15.58,15.49,15.52,456426.0,15.53,15.58,15.49,15.52,456426.0
2025-06-17 09:50:00,15.52,15.58,15.5,15.58,720104.0,15.52,15.58,15.5,15.58,720104.0
2025-06-17 10:00:00,15.58,15.62,15.55,15.6,640932.0,15.58,15.62,15.55,15.6,640932.0
2025-06-17 10:10:00,15.61,15.61,15.57,15.58,352588.0,15.61,15.61,15.57,15.58,352588.0
2025-06-17 10:20:00,15.58,15.59,15.54,15.56,334989.0,15.58,15.59,15.54,15.56,334989.0
2025-06-17 10:30:00,15.57,15.57,15.55,15.56,273112.0,15.57,15.57,15.55,15.56,273112.0
2025-06-17 10:40:00,15.56,15.56,15.52,15.54,697994.0,15.56,15.56,15.52,15.54,697994.0
2025-06-17 10:50:00,15.54,15.55,15.53,15.55,406781.0,15.54,15.55,15.53,15.55,406781.0
2025-06-17 11:00:00,15.54,15.55,15.52,15.54,272191.0,15.54,15.55,15.52,15.54,272191.0
2025-06-17 11:10:00,15.53,15.55,15.52,15.53,574206.0,15.53,15.55,15.52,15.53,574206.0
2025-06-17 11:20:00,15.52,15.53,15.49,15.5,165034.0,15.52,15.53,15.49,15.5,165034.0
2025-06-17 11:30:00,15.49,15.5,15.47,15.48,718363.0,15.49,15.5,15.47,15.48,718363.0
2025-06-17 11:40:00,15.48,15.48,15.46,15.48,986125.0,15.48,15.48,15.46,15.48,986125.0
2025-06-17 11:50:00,15.48,15.48,15.44,15.46,805176.0,15.48,15.48,15.44,15.46,805176.0
2025-06-17 12:00:00,15.46,15.49,15.45,15.47,402041.0,15.46,15.49,15.45,15.47,402041.0
2025-06-17 12:10:00,15.46,15.51,15.46,15.51,434614.0,15.46,15.51,15.46,15.51,434614.0
2025-06-17 12:20:00,15.51,15.51,15.49,15.5,103846.0,15.51,15.51,15.49,15.5,103846.0
2025-06-17 12:30:00,15.51,15.52,15.49,15.5,597008.0,15.51,15.52,15.49,15.5,597008.0
2025-06-17 12:40:00,15.51,15.51,15.47,15.49,497057.0,15.51,15.51,15.47,15.49,497057.0
2025-06-17 12:50:00,15.5,15.5,15.45,15.47,506725.0,15.5,15.5,15.45,15.47,506725.0
2025-06-17 13:00:00,15.46,15.48,15.45,15.48,520353.0,15.46,15.48,15.45,15.48,520353.0
2025-06-17 13:10:00,15.48,15.48,15.46,15.46,470714.0,15.48,15.48,15.46,15.46,470714.0
2025-06-17 13:20:00,15.46,15.47,15.41,15.43,355854.0,15.46,15.47,15.41,15.43,355854.0
2025-06-17 13:30:00,15.43,15.46,15.41,15.44,816075.0,15.43,15.46,15.41,15.44,816075.0
2025-06-17 13:40:00,15.45,15.46,15.4,15.42,931117.0,15.45,15.46,15.4,15.42,931117.0
2025-06-17 13:50:00,15.41,15.45,15.39,15.44,998293.0,15.41,15.45,15.39,15.44,998293.0
2025-06-17 14:00:00,15.43,15.45,15.41,15.44,1296259.0,15.43,15.45,15.41,15.44,1296259.0
2025-06-17 14:10:00,15.44,15.45,15.43,15.44,345868.0,15.44,15.45,15.43,15.44,345868.0
2025-06-17 14:20:00,15.44,15.45,15.41,15.43,382312.0,15.44,15.45,15.41,15.43,382312.0
2025-06-17 14:30:00,15.43,15.45,15.42,15.44,244513.0,15.43,15.45,15.42,15.44,244513.0
2025-06-17 14:40:00,15.44,15.45,15.4,15.44,504761.0,15.44,15.45,15.4,15.44,504761.0
2025-06-17 14:50:00,15.44,15.46,15.43,15.46,355345.0,15.44,15.46,15.43,15.46,355345.0
2025-06-17 15:00:00,15.46,15.46,15.44,15.45,422125.0,15.46,15.46,15.44,15.45,422125.0
2025-06-17 15:10:00,15.45,15.47,15.43,15.46,721943.0,15.45,15.47,15.43,15.46,721943.0
2025-06-17 15:20:00,15.46,15.48,15.46,15.48,386690.0,15.46,15.48,15.46,15.48,386690.0
2025-06-17 15:30:00,15.48,15.49,15.47,15.48,328194.0,15.48,15.49,15.47,15.48,328194.0
2025-06-17 15:40:00,15.48,15.48,15.45,15.48,789569.0,15.48,15.48,15.45,15.48,789569.0
2025-06-17 15:50:00,15.48,15.52,15.46,15.47,2491081.0,15.48,15.52,15.46,15.47,2491081.0
2025-06-18 09:30:00,15.49,15.63,15.45,15.61,650420.0,15.49,15.63,15.45,15.61,650420.0
2025-06-18 09:40:00,15.61,15.67,15.56,15.64,524845.0,15.61,15.67,15.56,15.64,524845.0
2025-06-18 09:50:00,15.64,15.71,15.63,15.67,392534.0,15.64,15.71,15.63,15.67,392534.0
2025-06-18 10:00:00,15.68,15.77,15.67,15.76,665027.0,15.68,15.77,15.67,15.76,665027.0
2025-06-18 10:10:00,15.76,15.76,15.71,15.72,585776.0,15.76,15.76,15.71,15.72,585776.0
2025-06-18 10:20:00,15.73,15.76,15.72,15.75,298514.0,15.73,15.76,15.72,15.75,298514.0
2025-06-18 10:30:00,15.75,15.79,15.74,15.77,977396.0,15.75,15.79,15.74,15.77,977396.0
2025-06-18 10:40:00,15.77,15.78,15.73,15.74,531890.0,15.77,15.78,15.73,15.74,531890.0
2025-06-18 10:50:00,15.75,15.76,15.71,15.73,386204.0,15.75,15.76,15.71,15.73,386204.0
2025-06-18 11:00:00,15.74,15.76,15.72,15.72,490071.0,15.74,15.76,15.72,15.72,490071.0
2025-06-18 11:10:00,15.73,15.75,15.72,15.73,307573.0,15.73,15.75,15.72,15.73,307573.0
2025-06-18 11:20:00,15.73,15.74,15.68,15.71,488737.0,15.73,15.74,15.68,15.71,488737.0
2025-06-18 11:30:00,15.71,15.72,15.7,15.72,242189.0,15.71,15.72,15.7,15.72,242189.0
2025-06-18 11:40:00,15.71,15.75,15.71,15.74,253382.0,15.71,15.75,15.71,15.74,253382.0
2025-06-18 11:50:00,15.75,15.76,15.73,15.76,545749.0,15.75,15.76,15.73,15.76,545749.0
2025-06-18 12:00:00,15.75,15.77,15.74,15.77,307724.0,15.75,15.77,15.74,15.77,307724.0
2025-06-18 12:10:00,15.77,15.79,15.76,15.78,381381.0,15.77,15.79,15.76,15.78,381381.0
2025-06-18 12:20:00,15.78,15.79,15.76,15.78,355354.0,15.78,15.79,15.76,15.78,355354.0
2025-06-18 12:30:00,15.78,15.78,15.76,15.77,321968.0,15.78,15.78,15.76,15.77,321968.0
2025-06-18 12:40:00,15.77,15.78,15.75,15.76,163252.0,15.77,15.78,15.75,15.76,163252.0
2025-06-18 12:50:00,15.76,15.78,15.75,15.77,271742.0,15.76,15.78,15.75,15.77,271742.0
2025-06-18 13:00:00,15.76,15.78,15.75,15.77,329315.0,15.76,15.78,15.75,15.77,329315.0
2025-06-18 13:10:00,15.77,15.78,15.75,15.76,246736.0,15.77,15.78,15.75,15.76,246736.0
2025-06-18 13:20:00,15.76,15.77,15.75,15.77,97548.0,15.76,15.77,15.75,15.77,97548.0
2025-06-18 13:30:00,15.77,15.78,15.75,15.76,507010.0,15.77,15.78,15.75,15.76,507010.0
2025-06-18 13:40:00,15.75,15.76,15.74,15.75,247380.0,15.75,15.76,15.74,15.75,247380.0
2025-06-18 13:50:00,15.75,15.77,15.74,15.75,112603.0,15.75,15.77,15.74,15.75,112603.0
2025-06-18 14:00:00,15.75,15.81,15.75,15.79,713401.0,15.75,15.81,15.75,15.79,713401.0
2025-06-18 14:10:00,15.78,15.79,15.74,15.75,712454.0,15.78,15.79,15.74,15.75,712454.0
2025-06-18 14:20:00,15.75,15.76,15.72,15.76,336565.0,15.75,15.76,15.72,15.76,336565.0
2025-06-18 14:30:00,15.75,15.78,15.73,15.78,822130.0,15.75,15.78,15.73,15.78,822130.0
2025-06-18 14:40:00,15.78,15.82,15.76,15.78,651520.0,15.78,15.82,15.76,15.78,651520.0
2025-06-18 14:50:00,15.78,15.78,15.66,15.67,1648944.0,15.78,15.78,15.66,15.67,1648944.0
2025-06-18 15:00:00,15.66,15.73,15.65,15.7,637553.0,15.66,15.73,15.65,15.7,637553.0
2025-06-18 15:10:00,15.7,15.73,15.68,15.71,611482.0,15.7,15.73,15.68,15.71,611482.0
2025-06-18 15:20:00,15.7,15.72,15.65,15.67,399414.0,15.7,15.72,15.65,15.67,399414.0
2025-06-18 15:30:00,15.66,15.72,15.66,15.72,332568.0,15.66,15.72,15.66,15.72,332568.0
2025-06-18 15:40:00,15.71,15.74,15.7,15.74,315432.0,15.71,15.74,15.7,15.74,315432.0
2025-06-18 15:50:00,15.73,15.76,15.7,15.72,2287338.0,15.73,15.76,15.7,15.72,2287338.0
2025-06-20 09:30:00,15.88,15.91,15.81,15.85,2115307.0,15.88,15.91,15.81,15.85,2115307.0
2025-06-20 09:40:00,15.85,15.87,15.77,15.78,423575.0,15.85,15.87,15.77,15.78,423575.0
2025-06-20 09:50:00,15.78,15.87,15.77,15.86,256701.0,15.78,15.87,15.77,15.86,256701.0
2025-06-20 10:00:00,15.85,15.88,15.85,15.88,417928.0,15.85,15.88,15.85,15.88,417928.0
2025-06-20 10:10:00,15.88,15.89,15.85,15.86,356774.0,15.88,15.89,15.85,15.86,356774.0
2025-06-20 10:20:00,15.86,15.89,15.83,15.86,526896.0,15.86,15.89,15.83,15.86,526896.0
2025-06-20 10:30:00,15.86,15.87,15.84,15.86,322163.0,15.86,15.87,15.84,15.86,322163.0
2025-06-20 10:40:00,15.85,15.88,15.83,15.87,1412092.0,15.85,15.88,15.83,15.87,1412092.0
2025-06-20 10:50:00,15.87,15.87,15.84,15.85,551559.0,15.87,15.87,15.84,15.85,551559.0
2025-06-20 11:00:00,15.84,15.85,15.82,15.83,587698.0,15.84,15.85,15.82,15.83,587698.0
2025-06-20 11:10:00,15.84,15.88,15.84,15.87,353081.0,15.84,15.88,15.84,15.87,353081.0
2025-06-20 11:20:00,15.87,15.87,15.84,15.85,286730.0,15.87,15.87,15.84,15.85,286730.0
2025-06-20 11:30:00,15.84,15.88,15.84,15.88,651181.0,15.84,15.88,15.84,15.88,651181.0
2025-06-20 11:40:00,15.88,15.88,15.86,15.87,188406.0,15.88,15.88,15.86,15.87,188406.0
2025-06-20 11:50:00,15.87,15.87,15.85,15.87,349655.0,15.87,15.87,15.85,15.87,349655.0
2025-06-20 12:00:00,15.87,15.87,15.82,15.84,687658.0,15.87,15.87,15.82,15.84,687658.0
2025-06-20 12:10:00,15.84,15.86,15.83,15.85,745398.0,15.84,15.86,15.83,15.85,745398.0
2025-06-20 12:20:00,15.85,15.87,15.84,15.86,653346.0,15.85,15.87,15.84,15.86,653346.0
2025-06-20 12:30:00,15.86,15.87,15.85,15.87,116131.0,15.86,15.87,15.85,15.87,116131.0
2025-06-20 12:40:00,15.87,15.88,15.84,15.84,160533.0,15.87,15.88,15.84,15.84,160533.0
2025-06-20 12:50:00,15.85,15.86,15.83,15.86,375913.0,15.85,15.86,15.83,15.86,375913.0
2025-06-20 13:00:00,15.86,15.87,15.84,15.84,340892.0,15.86,15.87,15.84,15.84,340892.0
2025-06-20 13:10:00,15.84,15.85,15.82,15.83,641608.0,15.84,15.85,15.82,15.83,641608.0
2025-06-20 13:20:00,15.83,15.84,15.82,15.83,319104.0,15.83,15.84,15.82,15.83,319104.0
2025-06-20 13:30:00,15.82,15.84,15.8,15.81,456871.0,15.82,15.84,15.8,15.81,456871.0
2025-06-20 13:40:00,15.81,15.82,15.79,15.8,267134.0,15.81,15.82,15.79,15.8,267134.0
2025-06-20 13:50:00,15.8,15.81,15.76,15.78,290509.0,15.8,15.81,15.76,15.78,290509.0
2025-06-20 14:00:00,15.78,15.79,15.77,15.78,235771.0,15.78,15.79,15.77,15.78,235771.0
2025-06-20 14:10:00,15.78,15.82,15.78,15.82,166979.0,15.78,15.82,15.78,15.82,166979.0
2025-06-20 14:20:00,15.82,15.82,15.81,15.81,127658.0,15.82,15.82,15.81,15.81,127658.0
2025-06-20 14:30:00,15.82,15.83,15.81,15.82,93795.0,15.82,15.83,15.81,15.82,93795.0
2025-06-20 14:40:00,15.82,15.82,15.81,15.82,239391.0,15.82,15.82,15.81,15.82,239391.0
2025-06-20 14:50:00,15.82,15.84,15.8,15.81,417519.0,15.82,15.84,15.8,15.81,417519.0
2025-06-20 15:00:00,15.81,15.84,15.81,15.83,280711.0,15.81,15.84,15.81,15.83,280711.0
2025-06-20 15:10:00,15.83,15.84,15.82,15.84,143949.0,15.83,15.84,15.82,15.84,143949.0
2025-06-20 15:20:00,15.83,15.84,15.81,15.82,230607.0,15.83,15.84,15.81,15.82,230607.0
2025-06-20 15:30:00,15.82,15.83,15.8,15.83,366700.0,15.82,15.83,15.8,15.83,366700.0
2025-06-20 15:40:00,15.82,15.83,15.81,15.82,376975.0,15.82,15.83,15.81,15.82,376975.0
2025-06-20 15:50:00,15.82,15.86,15.81,15.83,1649056.0,15.82,15.86,15.81,15.83,1649056.0